000.0
2009-04-30 05:27:00,129.98,129.98,129.935,129.95,242600000.0
2009-04-30 05:28:00,129.95,129.95,129.925,129.93,293200000.0
2009-04-30 05:29:00,129.93,129.945,129.885,129.885,164600000.0
2009-04-30 05:30:00,129.89,129.91,129.88,129.91,312600001.0
2009-04-30 05:31:00,129.915,129.935,129.9,129.93,436799999.0
2009-04-30 05:32:00,129.935,130.02,129.935,130.015,342199999.0
2009-04-30 05:33:00,130.02,130.03,129.99,130.03,275800002.0
2009-04-30 05:34:00,130.04,130.105,130.03,130.09,407800004.0
2009-04-30 05:35:00,130.09,130.11,130.05,130.08,426200000.0
2009-04-30 05:36:00,130.08,130.1,130.06,130.085,239200000.0
2009-04-30 05:37:00,130.085,130.085,130.05,130.055,183800000.0
2009-04-30 05:38:00,130.05,130.06,130.045,130.05,131400000.0
2009-04-30 05:39:00,130.05,130.055,129.945,129.95,384600000.0
2009-04-30 05:40:00,129.95,129.95,129.89,129.91,364600000.0
2009-04-30 05:41:00,129.91,129.93,129.9,129.93,234400000.0
2009-04-30 05:42:00,129.93,129.95,129.925,129.925,177600000.0
2009-04-30 05:43:00,129.935,129.935,129.935,129.935,32000000.0
2009-04-30 05:44:00,129.94,129.95,129.92,129.92,256800000.0
2009-04-30 05:45:00,129.91,129.92,129.885,129.885,470400002.0
2009-04-30 05:46:00,129.89,129.915,129.89,129.905,56200000.0
2009-04-30 05:47:00,129.905,129.93,129.86,129.87,351600001.0
2009-04-30 05:48:00,129.875,129.875,129.86,129.86,255400001.0
2009-04-30 05:49:00,129.86,129.86,129.815,129.83,105400000.0
2009-04-30 05:50:00,129.835,129.835,129.76,129.76,253600000.0
2009-04-30 05:51:00,129.76,129.76,129.725,129.73,132800000.0
2009-04-30 05:52:00,129.73,129.75,129.715,129.715,111000000.0
2009-04-30 05:53:00,129.715,129.715,129.62,129.625,516000000.0
2009-04-30 05:54:00,129.62,129.635,129.59,129.62,617399999.0
2009-04-30 05:55:00,129.61,129.615,129.5,129.555,470200000.0
2009-04-30 05:56:00,129.555,129.63,129.54,129.62,584800000.0
2009-04-30 05:57:00,129.61,129.705,129.61,129.66,644200000.0
2009-04-30 05:58:00,129.665,129.7,129.655,129.69,249200000.0
2009-04-30 05:59:00,129.685,129.685,129.61,129.61,299400001.0
2009-04-30 06:00:00,129.615,129.615,129.525,129.53,251000000.0
2009-04-30 06:01:00,129.525,129.53,129.385,129.39,446799999.0
2009-04-30 06:02:00,129.4,129.43,129.38,129.38,379000000.0
2009-04-30 06:03:00,129.38,129.415,129.365,129.37,640400003.0
2009-04-30 06:04:00,129.37,129.37,129.19,129.205,629600000.0
2009-04-30 06:05:00,129.21,129.21,129.11,129.13,560000000.0
2009-04-30 06:06:00,129.13,129.15,128.92,128.96,636400000.0
2009-04-30 06:07:00,128.96,129.11,128.935,129.08,788399999.0
2009-04-30 06:08:00,129.08,129.26,129.07,129.26,726000000.0
2009-04-30 06:09:00,129.26,129.27,129.19,129.2,606200000.0
2009-04-30 06:10:00,129.195,129.195,129.07,129.09,656200002.0
2009-04-30 06:11:00,129.09,129.105,129.025,129.025,328200000.0
2009-04-30 06:12:00,129.03,129.11,129.03,129.11,287600000.0
2009-04-30 06:13:00,129.115,129.16,129.115,129.135,180200000.0
2009-04-30 06:14:00,129.13,129.15,129.11,129.115,355200000.0
2009-04-30 06:15:00,129.115,129.16,129.08,129.08,345000000.0
2009-04-30 06:16:00,129.07,129.07,128.91,129.02,794800000.0
2009-04-30 06:17:00,129.02,129.04,128.96,128.98,434800001.0
2009-04-30 06:18:00,128.99,129.07,128.99,129.045,302800000.0
2009-04-30 06:19:00,129.045,129.045,128.97,129.015,311800000.0
2009-04-30 06:20:00,129.015,129.04,128.995,129.035,299799999.0
2009-04-30 06:21:00,129.045,129.08,129.04,129.06,375000000.0
2009-04-30 06:22:00,129.06,129.06,128.96,128.985,328200000.0
2009-04-30 06:23:00,128.99,129.025,128.97,128.99,354999999.0
2009-04-30 06:24:00,128.99,129.04,128.95,129.02,456600000.0
2009-04-30 06:25:00,129.025,129.045,129.025,129.025,131600000.0
2009-04-30 06:26:00,129.03,129.045,128.98,129.005,304000000.0
2009-04-30 06:27:00,129.005,129.055,128.995,128.995,325000000.0
2009-04-30 06:28:00,129.0,129.12,129.0,129.12,430000000.0
2009-04-30 06:29:00,129.12,129.16,129.12,129.13,560000003.0
2009-04-30 06:30:00,129.145,129.225,129.145,129.185,485200000.0
2009-04-30 06:31:00,129.185,129.205,129.18,129.185,397800000.0
2009-04-30 06:32:00,129.195,129.265,129.18,129.255,485799999.0
2009-04-30 06:33:00,129.26,129.275,129.215,129.23,470600000.0
2009-04-30 06:34:00,129.24,129.24,129.1,129.12,679799999.0
2009-04-30 06:35:00,129.12,129.12,129.1,129.105,356000001.0
2009-04-30 06:36:00,129.105,129.13,129.105,129.115,187800000.0
2009-04-30 06:37:00,129.115,129.115,129.01,129.015,441200000.0
2009-04-30 06:38:00,129.02,129.12,129.02,129.1,218800000.0
2009-04-30 06:39:00,129.1,129.11,129.075,129.085,182600001.0
2009-04-30 06:40:00,129.075,129.085,129.035,129.05,271400000.0
2009-04-30 06:41:00,129.05,129.08,129.02,129.055,233800000.0
2009-04-30 06:42:00,129.055,129.065,129.035,129.045,244400000.0
2009-04-30 06:43:00,129.05,129.065,129.05,129.055,59200000.0
2009-04-30 06:44:00,129.055,129.095,129.055,129.08,113600000.0
2009-04-30 06:45:00,129.075,129.125,129.075,129.125,137200000.0
2009-04-30 06:46:00,129.125,129.245,129.125,129.225,186600000.0
2009-04-30 06:47:00,129.22,129.235,129.16,129.18,242600000.0
2009-04-30 06:48:00,129.18,129.2,129.155,129.175,279400000.0
2009-04-30 06:49:00,129.18,129.195,129.175,129.175,63200000.0
2009-04-30 06:50:00,129.18,129.185,129.17,129.175,30000000.0
2009-04-30 06:51:00,129.18,129.18,129.18,129.18,20000000.0
2009-04-30 06:52:00,129.185,129.2,129.18,129.2,38200000.0
2009-04-30 06:53:00,129.2,129.22,129.195,129.215,308799999.0
2009-04-30 06:54:00,129.22,129.27,129.205,129.27,252000000.0
2009-04-30 06:55:00,129.275,129.325,129.245,129.31,413600000.0
2009-04-30 06:56:00,129.31,129.365,129.31,129.35,281200000.0
2009-04-30 06:57:00,129.34,129.35,129.305,129.33,361600000.0
2009-04-30 06:58:00,129.325,129.365,129.325,129.355,206600000.0
2009-04-30 06:59:00,129.355,129.355,129.32,129.33,240000000.0
2009-04-30 07:00:00,129.32,129.345,129.31,129.335,185000000.0
2009-04-30 07:01:00,129.34,129.36,129.335,129.34,330800000.0
2009-04-30 07:02:00,129.34,129.34,129.3,129.3,112000000.0
2009-04-30 07:03:00,129.3,129.3,129.3,129.3,52000000.0
2009-04-30 07:04:00,129.3,129.35,129.3,129.33,431000000.0
2009-04-30 07:05:00,129.33,129.33,129.29,129.3,239199998.0
2009-04-30 07:06:00,129.315,129.315,129.26,129.28,309000000.0
2009-04-30 07:07:00,129.28,129.29,129.275,129.29,51000000.0
2009-04-30 07:08:00,129.29,129.29,129.24,129.24,233400000.0
2009-04-30 07:09:00,129.24,129.24,129.115,129.125,409600000.0
2009-04-30 07:10:00,129.13,129.16,129.11,129.125,374600000.0
2009-04-30 07:11:00,129.125,129.125,129.11,129.11,75000000.0
2009-04-30 07:12:00,129.11,129.12,129.11,129.115,106200000.0
2009-04-30 07:13:00,129.12,129.12,129.105,129.105,53200000.0
2009-04-30 07:14:00,129.11,129.12,129.105,129.12,84200000.0
2009-04-30 07:15:00,129.125,129.21,129.125,129.185,393800001.0
2009-04-30 07:16:00,129.185,129.2,129.18,129.185,244800000.0
2009-04-30 07:17:00,129.19,129.19,129.185,129.185,112600000.0
2009-04-30 07:18:00,129.185,129.2,129.18,129.185,131200000.0
2009-04-30 07:19:00,129.19,129.205,129.185,129.195,118400000.0
2009-04-30 07:20:00,129.195,129.21,129.195,129.21,96000000.0
2009-04-30 07:21:00,129.205,129.215,129.205,129.215,68800000.0
2009-04-30 07:22:00,129.215,129.25,129.205,129.25,178800000.0
2009-04-30 07:23:00,129.255,129.31,129.25,129.3,286400000.0
2009-04-30 07:24:00,129.3,129.305,129.285,129.3,161200000.0
2009-04-30 07:25:00,129.305,129.33,129.3,129.31,124800000.0
2009-04-30 07:26:00,129.315,129.315,129.265,129.28,315800001.0
2009-04-30 07:27:00,129.275,129.355,129.26,129.335,244600000.0
2009-04-30 07:28:00,129.335,129.35,129.335,129.35,172800000.0
2009-04-30 07:29:00,129.35,129.36,129.315,129.32,144000000.0
2009-04-30 07:30:00,129.32,129.32,129.285,129.285,221400000.0
2009-04-30 07:31:00,129.29,129.32,129.28,129.3,166800000.0
2009-04-30 07:32:00,129.29,129.295,129.24,129.255,180800000.0
2009-04-30 07:33:00,129.255,129.26,129.21,129.21,95200000.0
2009-04-30 07:34:00,129.205,129.225,129.185,129.225,200000000.0
2009-04-30 07:35:00,129.225,129.24,129.17,129.205,314600000.0
2009-04-30 07:36:00,129.205,129.205,129.17,129.18,145600000.0
2009-04-30 07:37:00,129.18,129.19,129.15,129.16,168000000.0
2009-04-30 07:38:00,129.16,129.165,129.125,129.155,260400000.0
2009-04-30 07:39:00,129.15,129.235,129.145,129.235,354600000.0
2009-04-30 07:40:00,129.24,129.25,129.21,129.215,136400000.0
2009-04-30 07:41:00,129.215,129.215,129.18,129.18,169400000.0
2009-04-30 07:42:00,129.18,129.2,129.18,129.2,192400000.0
2009-04-30 07:43:00,129.2,129.22,129.2,129.215,91000000.0
2009-04-30 07:44:00,129.21,129.215,129.19,129.2,138799999.0
2009-04-30 07:45:00,129.2,129.225,129.165,129.225,150400000.0
2009-04-30 07:46:00,129.22,129.24,129.21,129.23,218400000.0
2009-04-30 07:47:00,129.235,129.245,129.2,129.235,234600000.0
2009-04-30 07:48:00,129.235,129.255,129.225,129.245,115800000.0
2009-04-30 07:49:00,129.26,129.29,129.25,129.29,197600000.0
2009-04-30 07:50:00,129.295,129.35,129.285,129.285,320800000.0
2009-04-30 07:51:00,129.3,129.34,129.285,129.34,184800000.0
2009-04-30 07:52:00,129.35,129.395,129.315,129.38,477400000.0
2009-04-30 07:53:00,129.38,129.385,129.36,129.36,281400000.0
2009-04-30 07:54:00,129.36,129.41,129.36,129.4,196400000.0
2009-04-30 07:55:00,129.405,129.505,129.405,129.48,402700000.0
2009-04-30 07:56:00,129.48,129.49,129.455,129.47,342600000.0
2009-04-30 07:57:00,129.47,129.51,129.47,129.505,406200001.0
2009-04-30 07:58:00,129.505,129.525,129.5,129.52,203800000.0
2009-04-30 07:59:00,129.535,129.575,129.535,129.565,359200000.0
2009-04-30 08:00:00,129.56,129.56,129.475,129.475,484400000.0
2009-04-30 08:01:00,129.465,129.485,129.455,129.475,303600000.0
2009-04-30 08:02:00,129.475,129.505,129.465,129.495,323000000.0
2009-04-30 08:03:00,129.485,129.51,129.405,129.425,546600000.0
2009-04-30 08:04:00,129.425,129.45,129.425,129.435,362000000.0
2009-04-30 08:05:00,129.44,129.445,129.42,129.435,231600000.0
2009-04-30 08:06:00,129.435,129.53,129.43,129.5,305600000.0
2009-04-30 08:07:00,129.5,129.54,129.485,129.53,396400000.0
2009-04-30 08:08:00,129.525,129.6,129.525,129.6,461600000.0
2009-04-30 08:09:00,129.605,129.68,129.605,129.655,545800000.0
2009-04-30 08:10:00,129.655,129.66,129.615,129.63,387000000.0
2009-04-30 08:11:00,129.635,129.725,129.63,129.68,420200000.0
2009-04-30 08:12:00,129.67,129.765,129.67,129.715,444000001.0
2009-04-30 08:13:00,129.705,129.715,129.655,129.665,599400002.0
2009-04-30 08:14:00,129.665,129.69,129.665,129.675,426999996.0
2009-04-30 08:15:00,129.69,129.765,129.69,129.745,454200000.0
2009-04-30 08:16:00,129.74,129.74,129.715,129.725,436400000.0
2009-04-30 08:17:00,129.725,129.765,129.685,129.755,815599999.0
2009-04-30 08:18:00,129.755,129.895,129.755,129.865,962400000.0
2009-04-30 08:19:00,129.87,129.895,129.82,129.825,643900000.0
2009-04-30 08:20:00,129.825,129.825,129.755,129.78,756600001.0
2009-04-30 08:21:00,129.78,129.795,129.77,129.79,274800000.0
2009-04-30 08:22:00,129.79,129.845,129.765,129.77,773999999.0
2009-04-30 08:23:00,129.77,129.77,129.665,129.675,854499999.0
2009-04-30 08:24:00,129.67,129.68,129.64,129.645,410400000.0
2009-04-30 08:25:00,129.65,129.705,129.65,129.705,590200000.0
2009-04-30 08:26:00,129.7,129.74,129.7,129.71,437800000.0
2009-04-30 08:27:00,129.71,129.71,129.665,129.685,547000000.0
2009-04-30 08:28:00,129.7,129.715,129.665,129.67,586599999.0
2009-04-30 08:29:00,129.67,129.74,129.67,129.715,759000000.0
2009-04-30 08:30:00,129.715,129.75,129.675,129.75,584600000.0
2009-04-30 08:31:00,129.75,129.775,129.725,129.74,824800000.0
2009-04-30 08:32:00,129.74,129.74,129.695,129.735,524600001.0
2009-04-30 08:33:00,129.74,129.83,129.74,129.815,523000000.0
2009-04-30 08:34:00,129.815,129.815,129.725,129.73,499200000.0
2009-04-30 08:35:00,129.735,129.78,129.705,129.715,475200000.0
2009-04-30 08:36:00,129.72,129.73,129.695,129.695,453200000.0
2009-04-30 08:37:00,129.695,129.725,129.675,129.68,454800000.0
2009-04-30 08:38:00,129.68,129.72,129.68,129.7,435800001.0
2009-04-30 08:39:00,129.695,129.745,129.69,129.74,478000000.0
2009-04-30 08:40:00,129.745,129.755,129.72,129.735,404800000.0
2009-04-30 08:41:00,129.735,129.82,129.735,129.785,410800000.0
2009-04-30 08:42:00,129.79,129.82,129.78,129.82,506800000.0
2009-04-30 08:43:00,129.82,130.005,129.82,129.96,757700001.0
2009-04-30 08:44:00,129.96,130.105,129.95,130.08,1027400001.0
2009-04-30 08:45:00,130.08,130.195,130.065,130.065,860399999.0
2009-04-30 08:46:00,130.045,130.09,130.03,130.07,706200000.0
2009-04-30 08:47:00,130.07,130.075,130.035,130.065,691400000.0
2009-04-30 08:48:00,130.08,130.175,130.06,130.16,617400000.0
2009-04-30 08:49:00,130.16,130.21,130.15,130.2,612599997.0
2009-04-30 08:50:00,130.21,130.285,130.2,130.25,844400002.0
2009-04-30 08:51:00,130.255,130.375,130.245,130.37,1024199997.0
2009-04-30 08:52:00,130.365,130.405,130.345,130.365,1210600003.0
2009-04-30 08:53:00,130.375,130.45,130.365,130.365,867400001.0
2009-04-30 08:54:00,130.37,130.37,130.29,130.3,852800000.0
2009-04-30 08:55:00,130.31,130.315,130.215,130.215,779399998.0
2009-04-30 08:56:00,130.215,130.295,130.215,130.26,698600000.0
2009-04-30 08:57:00,130.26,130.305,130.235,130.28,724399999.0
2009-04-30 08:58:00,130.28,130.32,130.22,130.22,518199999.0
2009-04-30 08:59:00,130.22,130.275,130.205,130.27,701800001.0
2009-04-30 09:00:00,130.27,130.31,130.255,130.275,671200000.0
2009-04-30 09:01:00,130.275,130.31,130.245,130.31,698400000.0
2009-04-30 09:02:00,130.305,130.31,130.245,130.285,888400001.0
2009-04-30 09:03:00,130.29,130.365,130.29,130.365,565400001.0
2009-04-30 09:04:00,130.365,130.385,130.335,130.36,589400000.0
2009-04-30 09:05:00,130.34,130.375,130.31,130.355,754399999.0
2009-04-30 09:06:00,130.35,130.36,130.33,130.355,697000000.0
2009-04-30 09:07:00,130.355,130.365,130.345,130.35,565400000.0
2009-04-30 09:08:00,130.345,130.36,130.335,130.355,575800000.0
2009-04-30 09:09:00,130.37,130.41,130.345,130.345,616799998.0
2009-04-30 09:10:00,130.345,130.405,130.34,130.38,493200000.0
2009-04-30 09:11:00,130.38,130.415,130.365,130.405,704200001.0
2009-04-30 09:12:00,130.405,130.475,130.405,130.47,780400000.0
2009-04-30 09:13:00,130.475,130.53,130.46,130.515,622400000.0
2009-04-30 09:14:00,130.515,130.57,130.47,130.565,734400001.0
2009-04-30 09:15:00,130.575,130.595,130.515,130.52,746800001.0
2009-04-30 09:16:00,130.52,130.52,130.45,130.46,936799997.0
2009-04-30 09:17:00,130.47,130.575,130.46,130.515,695400000.0
2009-04-30 09:18:00,130.52,130.545,130.51,130.515,837800001.0
2009-04-30 09:19:00,130.505,130.515,130.45,130.45,641000001.0
2009-04-30 09:20:00,130.45,130.46,130.4,130.43,553800000.0
2009-04-30 09:21:00,130.41,130.46,130.405,130.405,638400003.0
2009-04-30 09:22:00,130.41,130.43,130.37,130.425,691399998.0
2009-04-30 09:23:00,130.425,130.44,130.41,130.42,506800001.0
2009-04-30 09:24:00,130.425,130.445,130.38,130.385,634600000.0
2009-04-30 09:25:00,130.385,130.405,130.365,130.37,506000000.0
2009-04-30 09:26:00,130.365,130.405,130.365,130.4,479800000.0
2009-04-30 09:27:00,130.41,130.445,130.395,130.41,880600001.0
2009-04-30 09:28:00,130.41,130.41,130.365,130.375,608400000.0
2009-04-30 09:29:00,130.375,130.39,130.36,130.375,405600000.0
2009-04-30 09:30:00,130.37,130.38,130.35,130.38,367400001.0
2009-04-30 09:31:00,130.38,130.41,130.375,130.395,701000000.0
2009-04-30 09:32:00,130.39,130.4,130.38,130.39,463800000.0
2009-04-30 09:33:00,130.39,130.42,130.37,130.38,781200000.0
2009-04-30 09:34:00,130.385,130.43,130.37,130.43,918000001.0
2009-04-30 09:35:00,130.425,130.45,130.39,130.43,780399999.0
2009-04-30 09:36:00,130.43,130.56,130.43,130.52,942600001.0
2009-04-30 09:37:00,130.52,130.575,130.515,130.535,896000000.0
2009-04-30 09:38:00,130.535,130.62,130.5,130.575,788000001.0
2009-04-30 09:39:00,130.58,130.645,130.57,130.63,937599997.0
2009-04-30 09:40:00,130.625,130.63,130.545,130.56,881400001.0
2009-04-30 09:41:00,130.56,130.565,130.42,130.435,803600000.0
2009-04-30 09:42:00,130.44,130.445,130.365,130.365,532399999.0
2009-04-30 09:43:00,130.375,130.425,130.375,130.42,627800000.0
2009-04-30 09:44:00,130.42,130.455,130.41,130.445,562600000.0
2009-04-30 09:45:00,130.45,130.45,130.4,130.425,632000000.0
2009-04-30 09:46:00,130.425,130.51,130.41,130.51,615000000.0
2009-04-30 09:47:00,130.51,130.57,130.51,130.52,820599998.0
2009-04-30 09:48:00,130.52,130.535,130.47,130.53,726600000.0
2009-04-30 09:49:00,130.53,130.59,130.525,130.57,701000001.0
2009-04-30 09:50:00,130.57,130.57,130.515,130.515,493200000.0
2009-04-30 09:51:00,130.52,130.545,130.5,130.545,601700000.0
2009-04-30 09:52:00,130.555,130.635,130.555,130.615,775000002.0
2009-04-30 09:53:00,130.62,130.635,130.58,130.595,498900000.0
2009-04-30 09:54:00,130.6,130.655,130.6,130.64,508399998.0
2009-04-30 09:55:00,130.64,130.655,130.615,130.62,923000000.0
2009-04-30 09:56:00,130.625,130.625,130.57,130.595,589800000.0
2009-04-30 09:57:00,130.595,130.635,130.59,130.61,715600002.0
2009-04-30 09:58:00,130.61,130.67,130.595,130.635,507600000.0
2009-04-30 09:59:00,130.63,130.685,130.62,130.67,509300000.0
2009-04-30 10:00:00,130.665,130.675,130.61,130.62,486200000.0
2009-04-30 10:01:00,130.62,130.625,130.58,130.605,622600000.0
2009-04-30 10:02:00,130.605,130.655,130.585,130.65,578600000.0
2009-04-30 10:03:00,130.65,130.65,130.58,130.595,451000000.0
2009-04-30 10:04:00,130.595,130.64,130.585,130.59,496600000.0
2009-04-30 10:05:00,130.595,130.63,130.595,130.6,372600000.0
2009-04-30 10:06:00,130.605,130.645,130.59,130.635,548400000.0
2009-04-30 10:07:00,130.625,130.635,130.6,130.61,319800000.0
2009-04-30 10:08:00,130.61,130.61,130.53,130.55,582200000.0
2009-04-30 10:09:00,130.545,130.56,130.515,130.525,600200001.0
2009-04-30 10:10:00,130.535,130.535,130.455,130.455,581200000.0
2009-04-30 10:11:00,130.455,130.48,130.36,130.36,807400000.0
2009-04-30 10:12:00,130.355,130.365,130.3,130.315,578000000.0
2009-04-30 10:13:00,130.325,130.325,130.225,130.275,615000000.0
2009-04-30 10:14:00,130.275,130.285,130.225,130.245,607400001.0
2009-04-30 10:15:00,130.255,130.285,130.245,130.275,525000000.0
2009-04-30 10:16:00,130.27,130.34,130.265,130.34,396400000.0
2009-04-30 10:17:00,130.33,130.34,130.31,130.315,379800000.0
2009-04-30 10:18:00,130.315,130.37,130.315,130.33,500800000.0
2009-04-30 10:19:00,130.325,130.345,130.295,130.3,449600000.0
2009-04-30 10:20:00,130.3,130.345,130.295,130.315,428000000.0
2009-04-30 10:21:00,130.315,130.385,130.295,130.295,503400000.0
2009-04-30 10:22:00,130.295,130.305,130.26,130.27,397600000.0
2009-04-30 10:23:00,130.28,130.355,130.275,130.355,466400000.0
2009-04-30 10:24:00,130.36,130.425,130.36,130.42,526599999.0
2009-04-30 10:25:00,130.435,130.445,130.4,130.44,312000000.0
2009-04-30 10:26:00,130.44,130.45,130.4,130.405,230800000.0
2009-04-30 10:27:00,130.41,130.435,130.41,130.43,200600000.0
2009-04-30 10:28:00,130.435,130.46,130.415,130.42,308400000.0
2009-04-30 10:29:00,130.43,130.43,130.375,130.39,426800000.0
2009-04-30 10:30:00,130.39,130.495,130.38,130.445,468200000.0
2009-04-30 10:31:00,130.445,130.555,130.445,130.53,529200000.0
2009-04-30 10:32:00,130.535,130.55,130.5,130.5,297200000.0
2009-04-30 10:33:00,130.5,130.5,130.46,130.475,234800000.0
2009-04-30 10:34:00,130.475,130.475,130.345,130.355,316200000.0
2009-04-30 10:35:00,130.355,130.375,130.34,130.37,323200000.0
2009-04-30 10:36:00,130.37,130.415,130.355,130.38,312400000.0
2009-04-30 10:37:00,130.375,130.425,130.375,130.425,159600000.0
2009-04-30 10:38:00,130.415,130.42,130.37,130.37,372600000.0
2009-04-30 10:39:00,130.37,130.37,130.28,130.285,532000000.0
2009-04-30 10:40:00,130.28,130.355,130.28,130.345,322600000.0
2009-04-30 10:41:00,130.35,130.43,130.35,130.415,418199999.0
2009-04-30 10:42:00,130.415,130.44,130.395,130.405,169000000.0
2009-04-30 10:43:00,130.405,130.425,130.375,130.38,225600000.0
2009-04-30 10:44:00,130.385,130.39,130.36,130.39,169200000.0
2009-04-30 10:45:00,130.39,130.48,130.39,130.48,323400000.0
2009-04-30 10:46:00,130.475,130.5,130.47,130.49,143000000.0
2009-04-30 10:47:00,130.49,130.49,130.45,130.465,409600000.0
2009-04-30 10:48:00,130.475,130.475,130.445,130.465,527600000.0
2009-04-30 10:49:00,130.465,130.48,130.455,130.47,223600000.0
2009-04-30 10:50:00,130.475,130.48,130.39,130.4,348400000.0
2009-04-30 10:51:00,130.4,130.42,130.4,130.41,533000000.0
2009-04-30 10:52:00,130.42,130.445,130.42,130.44,359200000.0
2009-04-30 10:53:00,130.44,130.445,130.42,130.42,284600000.0
2009-04-30 10:54:00,130.42,130.42,130.34,130.41,415200000.0
2009-04-30 10:55:00,130.405,130.435,130.38,130.43,392600000.0
2009-04-30 10:56:00,130.408,130.418,130.372,130.372,263200000.0
2009-04-30 10:57:00,130.38,130.405,130.355,130.39,263200000.0
2009-04-30 10:58:00,130.39,130.4,130.37,130.38,240000000.0
2009-04-30 10:59:00,130.38,130.395,130.36,130.36,165200000.0
2009-04-30 11:00:00,130.36,130.36,130.28,130.28,261200000.0
2009-04-30 11:01:00,130.28,130.28,130.24,130.25,385600000.0
2009-04-30 11:02:00,130.245,130.265,130.155,130.16,354800000.0
2009-04-30 11:03:00,130.17,130.175,130.055,130.06,538800000.0
2009-04-30 11:04:00,130.06,130.07,130.005,130.015,393600000.0
2009-04-30 11:05:00,130.015,130.02,129.995,130.005,322000000.0
2009-04-30 11:06:00,130.005,130.135,130.005,130.125,438200000.0
2009-04-30 11:07:00,130.125,130.135,130.11,130.115,301200001.0
2009-04-30 11:08:00,130.115,130.115,130.055,130.065,371000000.0
2009-04-30 11:09:00,130.065,130.14,130.06,130.14,400600000.0
2009-04-30 11:10:00,130.14,130.19,130.12,130.18,216000000.0
2009-04-30 11:11:00,130.18,130.195,130.14,130.14,304800000.0
2009-04-30 11:12:00,130.14,130.14,130.025,130.085,381900001.0
2009-04-30 11:13:00,130.09,130.105,130.065,130.1,406200001.0
2009-04-30 11:14:00,130.105,130.11,130.085,130.095,244200000.0
2009-04-30 11:15:00,130.08,130.095,130.015,130.015,343000000.0
2009-04-30 11:16:00,130.04,130.04,129.965,130.04,611599999.0
2009-04-30 11:17:00,130.04,130.085,130.04,130.075,354200000.0
2009-04-30 11:18:00,130.075,130.095,129.99,129.99,320200000.0
2009-04-30 11:19:00,129.98,130.0,129.95,129.995,317199998.0
2009-04-30 11:20:00,130.0,130.09,129.995,130.09,322800000.0
2009-04-30 11:21:00,130.09,130.11,130.07,130.11,518200000.0
2009-04-30 11:22:00,130.11,130.125,130.05,130.05,401800000.0
2009-04-30 11:23:00,130.05,130.105,130.05,130.085,409400000.0
2009-04-30 11:24:00,130.095,130.17,130.09,130.16,616200000.0
2009-04-30 11:25:00,130.17,130.205,130.15,130.165,442300002.0
2009-04-30 11:26:00,130.165,130.18,130.16,130.16,222000000.0
2009-04-30 11:27:00,130.165,130.21,130.15,130.205,252800000.0
2009-04-30 11:28:00,130.21,130.225,130.195,130.215,462400000.0
2009-04-30 11:29:00,130.22,130.22,130.175,130.2,414000000.0
2009-04-30 11:30:00,130.2,130.21,130.19,130.21,296600000.0
2009-04-30 11:31:00,130.21,130.235,130.2,130.22,176000000.0
2009-04-30 11:32:00,130.225,130.235,130.15,130.155,452800000.0
2009-04-30 11:33:00,130.155,130.205,130.125,130.14,1060599999.0
2009-04-30 11:34:00,130.145,130.16,130.025,130.05,562199999.0
2009-04-30 11:35:00,130.05,130.105,130.03,130.1,437800001.0
2009-04-30 11:36:00,130.095,130.095,130.01,130.03,386200000.0
2009-04-30 11:37:00,130.03,130.04,129.97,129.97,558400000.0
2009-04-30 11:38:00,129.97,130.02,129.97,130.02,272400000.0
2009-04-30 11:39:00,130.02,130.045,129.995,130.03,284000000.0
2009-04-30 11:40:00,130.03,130.08,130.02,130.075,380800000.0
2009-04-30 11:41:00,130.065,130.12,130.06,130.115,404000000.0
2009-04-30 11:42:00,130.12,130.13,130.1,130.11,310800000.0
2009-04-30 11:43:00,130.1,130.145,130.095,130.12,176800000.0
2009-04-30 11:44:00,130.12,130.135,130.105,130.11,265800000.0
2009-04-30 11:45:00,130.11,130.135,130.11,130.125,220800000.0
2009-04-30 11:46:00,130.12,130.14,130.105,130.115,113400000.0
2009-04-30 11:47:00,130.115,130.125,130.11,130.125,198400000.0
2009-04-30 11:48:00,130.125,130.135,130.075,130.09,352400000.0
2009-04-30 11:49:00,130.09,130.135,130.09,130.115,209600000.0
2009-04-30 11:50:00,130.11,130.175,130.105,130.175,318000000.0
2009-04-30 11:51:00,130.17,130.185,130.145,130.17,506600000.0
2009-04-30 11:52:00,130.17,130.24,130.16,130.22,326800000.0
2009-04-30 11:53:00,130.22,130.255,130.21,130.23,324200000.0
2009-04-30 11:54:00,130.23,130.37,130.23,130.33,530600001.0
2009-04-30 11:55:00,130.32,130.32,130.215,130.28,632200001.0
2009-04-30 11:56:00,130.275,130.275,130.205,130.245,373400000.0
2009-04-30 11:57:00,130.245,130.29,130.165,130.175,419200000.0
2009-04-30 11:58:00,130.175,130.235,130.175,130.2,342600000.0
2009-04-30 11:59:00,130.2,130.245,130.2,130.215,391000000.0
2009-04-30 12:00:00,130.22,130.26,130.22,130.25,264600000.0
2009-04-30 12:01:00,130.255,130.31,130.21,130.265,514000000.0
2009-04-30 12:02:00,130.265,130.44,130.265,130.44,454400000.0
2009-04-30 12:03:00,130.405,130.445,130.405,130.445,272800000.0
2009-04-30 12:04:00,130.46,130.52,130.45,130.505,465200000.0
2009-04-30 12:05:00,130.49,130.535,130.475,130.53,497000000.0
2009-04-30 12:06:00,130.53,130.635,130.515,130.63,436000000.0
2009-04-30 12:07:00,130.63,130.655,130.615,130.645,359200000.0
2009-04-30 12:08:00,130.645,130.645,130.615,130.64,593400003.0
2009-04-30 12:09:00,130.645,130.665,130.625,130.655,478800000.0
2009-04-30 12:10:00,130.65,130.775,130.635,130.775,668000000.0
2009-04-30 12:11:00,130.77,130.775,130.73,130.755,603000000.0
2009-04-30 12:12:00,130.75,130.765,130.725,130.75,703400001.0
2009-04-30 12:13:00,130.75,130.78,130.745,130.78,821300000.0
2009-04-30 12:14:00,130.78,130.85,130.755,130.77,730600000.0
2009-04-30 12:15:00,130.775,130.8,130.725,130.795,631400000.0
2009-04-30 12:16:00,130.8,130.895,130.8,130.895,596000000.0
2009-04-30 12:17:00,130.895,130.905,130.795,130.815,722000000.0
2009-04-30 12:18:00,130.81,130.815,130.775,130.775,455200000.0
2009-04-30 12:19:00,130.775,130.795,130.765,130.785,440400001.0
2009-04-30 12:20:00,130.785,130.785,130.7,130.71,570799998.0
2009-04-30 12:21:00,130.71,130.725,130.67,130.67,553000000.0
2009-04-30 12:22:00,130.67,130.68,130.64,130.66,430200000.0
2009-04-30 12:23:00,130.67,130.675,130.61,130.61,480400000.0
2009-04-30 12:24:00,130.605,130.605,130.495,130.51,615800000.0
2009-04-30 12:25:00,130.505,130.565,130.5,130.56,673600001.0
2009-04-30 12:26:00,130.565,130.61,130.555,130.605,735400001.0
2009-04-30 12:27:00,130.6,130.68,130.6,130.675,680600001.0
2009-04-30 12:28:00,130.665,130.725,130.65,130.725,594800000.0
2009-04-30 12:29:00,130.715,130.745,130.67,130.67,484000000.0
2009-04-30 12:30:00,130.67,130.68,130.615,130.645,590400000.0
2009-04-30 12:31:00,130.65,130.655,130.56,130.595,610500000.0
2009-04-30 12:32:00,130.6,130.645,130.6,130.61,452400000.0
2009-04-30 12:33:00,130.54,130.57,130.525,130.54,577600001.0
2009-04-30 12:34:00,130.54,130.55,130.525,130.545,415000000.0
2009-04-30 12:35:00,130.545,130.545,130.47,130.515,568000001.0
2009-04-30 12:36:00,130.505,130.535,130.475,130.525,586800000.0
2009-04-30 12:37:00,130.53,130.54,130.495,130.54,593200000.0
2009-04-30 12:38:00,130.55,130.555,130.535,130.555,336800000.0
2009-04-30 12:39:00,130.555,130.555,130.5,130.52,470400000.0
2009-04-30 12:40:00,130.52,130.58,130.52,130.565,593799996.0
2009-04-30 12:41:00,130.575,130.625,130.57,130.595,503800001.0
2009-04-30 12:42:00,130.595,130.675,130.585,130.675,463800000.0
2009-04-30 12:43:00,130.66,130.67,130.6,130.63,754200001.0
2009-04-30 12:44:00,130.635,130.65,130.63,130.635,386600000.0
2009-04-30 12:45:00,130.63,130.65,130.63,130.63,296400000.0
2009-04-30 12:46:00,130.63,130.635,130.545,130.575,762800000.0
2009-04-30 12:47:00,130.575,130.63,130.55,130.55,298200000.0
2009-04-30 12:48:00,130.55,130.55,130.525,130.53,353000000.0
2009-04-30 12:49:00,130.525,130.525,130.425,130.425,573000000.0
2009-04-30 12:50:00,130.425,130.425,130.215,130.225,643200000.0
2009-04-30 12:51:00,130.23,130.265,130.18,130.18,800800001.0
2009-04-30 12:52:00,130.18,130.24,130.17,130.24,922999998.0
2009-04-30 12:53:00,130.24,130.245,130.2,130.215,831600000.0
2009-04-30 12:54:00,130.215,130.34,130.205,130.33,858199999.0
2009-04-30 12:55:00,130.33,130.35,130.295,130.31,760600000.0
2009-04-30 12:56:00,130.31,130.405,130.3,130.405,703000000.0
2009-04-30 12:57:00,130.405,130.435,130.375,130.425,728200000.0
2009-04-30 12:58:00,130.43,130.43,130.39,130.405,705200000.0
2009-04-30 12:59:00,130.405,130.405,130.335,130.35,802000001.0
2009-04-30 13:00:00,130.34,130.365,130.315,130.33,712400000.0
2009-04-30 13:01:00,130.33,130.375,130.33,130.37,460600000.0
2009-04-30 13:02:00,130.37,130.375,130.325,130.33,487200000.0
2009-04-30 13:03:00,130.32,130.32,130.21,130.215,708199999.0
2009-04-30 13:04:00,130.205,130.26,130.19,130.195,574600000.0
2009-04-30 13:05:00,130.185,130.185,130.135,130.145,703600001.0
2009-04-30 13:06:00,130.145,130.21,130.11,130.21,904800005.0
2009-04-30 13:07:00,130.21,130.26,130.195,130.245,742200002.0
2009-04-30 13:08:00,130.25,130.285,130.21,130.21,602600001.0
2009-04-30 13:09:00,130.21,130.21,130.2,130.2,158600000.0
2009-04-30 13:10:00,130.2,130.25,130.15,130.235,843800000.0
2009-04-30 13:11:00,130.24,130.245,130.17,130.21,573800000.0
2009-04-30 13:12:00,130.2,130.2,130.125,130.125,624599999.0
2009-04-30 13:13:00,130.125,130.145,130.105,130.125,551400000.0
2009-04-30 13:14:00,130.125,130.205,130.12,130.2,602200000.0
2009-04-30 13:15:00,130.195,130.275,130.195,130.26,562800000.0
2009-04-30 13:16:00,130.265,130.31,130.265,130.29,703999998.0
2009-04-30 13:17:00,130.29,130.29,130.24,130.24,481400004.0
2009-04-30 13:18:00,130.26,130.315,130.26,130.3,480800000.0
2009-04-30 13:19:00,130.3,130.34,130.29,130.3,782799998.0
2009-04-30 13:20:00,130.3,130.325,130.3,130.325,295800001.0
2009-04-30 13:21:00,130.325,130.395,130.325,130.395,693200002.0
2009-04-30 13:22:00,130.395,130.435,130.385,130.42,718400001.0
2009-04-30 13:23:00,130.415,130.42,130.365,130.415,554200000.0
2009-04-30 13:24:00,130.41,130.425,130.385,130.4,787200004.0
2009-04-30 13:25:00,130.415,130.45,130.41,130.45,441000000.0
2009-04-30 13:26:00,130.435,130.45,130.405,130.41,496600000.0
2009-04-30 13:27:00,130.425,130.425,130.35,130.37,610000001.0
2009-04-30 13:28:00,130.375,130.45,130.36,130.425,361200000.0
2009-04-30 13:29:00,130.43,130.485,130.405,130.445,461000000.0
2009-04-30 13:30:00,130.445,130.54,130.44,130.505,882400000.0
2009-04-30 13:31:00,130.515,130.545,130.515,130.52,520600000.0
2009-04-30 13:32:00,130.52,130.54,130.49,130.49,497200001.0
2009-04-30 13:33:00,130.495,130.54,130.485,130.51,367400000.0
2009-04-30 13:34:00,130.51,130.615,130.5,130.555,561200000.0
2009-04-30 13:35:00,130.55,130.555,130.495,130.51,500900000.0
2009-04-30 13:36:00,130.51,130.525,130.5,130.52,432000000.0
2009-04-30 13:37:00,130.515,130.56,130.51,130.52,551800000.0
2009-04-30 13:38:00,130.52,130.525,130.495,130.515,335400000.0
2009-04-30 13:39:00,130.515,130.58,130.515,130.575,354800000.0
2009-04-30 13:40:00,130.575,130.58,130.54,130.54,360200000.0
2009-04-30 13:41:00,130.53,130.53,130.48,130.495,460800000.0
2009-04-30 13:42:00,130.49,130.515,130.425,130.445,647799999.0
2009-04-30 13:43:00,130.445,130.505,130.445,130.5,623800001.0
2009-04-30 13:44:00,130.495,130.51,130.45,130.495,590600000.0
2009-04-30 13:45:00,130.49,130.515,130.46,130.485,636400000.0
2009-04-30 13:46:00,130.475,130.475,130.425,130.445,530000000.0
2009-04-30 13:47:00,130.46,130.47,130.445,130.465,555400000.0
2009-04-30 13:48:00,130.465,130.55,130.455,130.51,418200000.0
2009-04-30 13:49:00,130.51,130.525,130.485,130.515,469000000.0
2009-04-30 13:50:00,130.515,130.515,130.48,130.485,552200003.0
2009-04-30 13:51:00,130.485,130.535,130.45,130.53,877800002.0
2009-04-30 13:52:00,130.53,130.545,130.51,130.525,710600001.0
2009-04-30 13:53:00,130.525,130.62,130.5,130.57,725800002.0
2009-04-30 13:54:00,130.57,130.58,130.55,130.575,377000000.0
2009-04-30 13:55:00,130.575,130.585,130.555,130.575,510000000.0
2009-04-30 13:56:00,130.575,130.59,130.535,130.535,293000000.0
2009-04-30 13:57:00,130.535,130.56,130.535,130.55,587200000.0
2009-04-30 13:58:00,130.55,130.555,130.505,130.525,555200001.0
2009-04-30 13:59:00,130.525,130.54,130.515,130.52,354399999.0
2009-04-30 14:00:00,130.52,130.52,130.45,130.45,523800000.0
2009-04-30 14:01:00,130.45,130.475,130.415,130.415,724600002.0
2009-04-30 14:02:00,130.405,130.41,130.34,130.35,518800000.0
2009-04-30 14:03:00,130.35,130.375,130.26,130.26,697200000.0
2009-04-30 14:04:00,130.26,130.28,130.225,130.26,751000004.0
2009-04-30 14:05:00,130.26,130.33,130.26,130.32,659800000.0
2009-04-30 14:06:00,130.32,130.37,130.315,130.37,698400001.0
2009-04-30 14:07:00,130.375,130.415,130.37,130.37,716000000.0
2009-04-30 14:08:00,130.38,130.4,130.315,130.39,474600000.0
2009-04-30 14:09:00,130.385,130.395,130.355,130.36,455400000.0
2009-04-30 14:10:00,130.36,130.36,130.33,130.34,738799999.0
2009-04-30 14:11:00,130.34,130.37,130.33,130.37,530000003.0
2009-04-30 14:12:00,130.375,130.375,130.325,130.34,564399998.0
2009-04-30 14:13:00,130.34,130.35,130.32,130.33,718600000.0
2009-04-30 14:14:00,130.33,130.355,130.31,130.31,606200000.0
2009-04-30 14:15:00,130.315,130.35,130.3,130.33,815800000.0
2009-04-30 14:16:00,130.33,130.37,130.325,130.35,492200000.0
2009-04-30 14:17:00,130.355,130.36,130.34,130.34,655999998.0
2009-04-30 14:18:00,130.34,130.34,130.31,130.33,273200000.0
2009-04-30 14:19:00,130.33,130.335,130.31,130.31,774600005.0
2009-04-30 14:20:00,130.315,130.315,130.27,130.275,584400000.0
2009-04-30 14:21:00,130.28,130.325,130.27,130.31,527000000.0
2009-04-30 14:22:00,130.315,130.325,130.305,130.315,566800000.0
2009-04-30 14:23:00,130.315,130.335,130.28,130.325,543000001.0
2009-04-30 14:24:00,130.325,130.33,130.265,130.275,431999999.0
2009-04-30 14:25:00,130.28,130.295,130.28,130.28,275400000.0
2009-04-30 14:26:00,130.28,130.285,130.265,130.265,229800000.0
2009-04-30 14:27:00,130.265,130.335,130.265,130.335,725600001.0
2009-04-30 14:28:00,130.325,130.345,130.255,130.275,481200000.0
2009-04-30 14:29:00,130.275,130.285,130.215,130.22,395400000.0
2009-04-30 14:30:00,130.225,130.225,130.145,130.145,686400000.0
2009-04-30 14:31:00,130.135,130.18,130.11,130.155,539800000.0
2009-04-30 14:32:00,130.155,130.155,130.055,130.09,648900000.0
2009-04-30 14:33:00,130.09,130.155,130.09,130.125,544600000.0
2009-04-30 14:34:00,130.12,130.165,130.035,130.165,570000000.0
2009-04-30 14:35:00,130.165,130.225,130.15,130.215,751600000.0
2009-04-30 14:36:00,130.215,130.265,130.215,130.265,566600000.0
2009-04-30 14:37:00,130.26,130.26,130.055,130.06,430300000.0
2009-04-30 14:38:00,130.055,130.08,129.96,130.015,571000001.0
2009-04-30 14:39:00,130.015,130.08,129.97,130.075,718000000.0
2009-04-30 14:40:00,130.075,130.19,130.075,130.155,789400000.0
2009-04-30 14:41:00,130.15,130.24,130.15,130.205,624600000.0
2009-04-30 14:42:00,130.21,130.24,130.165,130.165,651600000.0
2009-04-30 14:43:00,130.18,130.23,130.165,130.19,826400000.0
2009-04-30 14:44:00,130.18,130.215,130.095,130.12,618200000.0
2009-04-30 14:45:00,130.125,130.13,130.035,130.045,610000000.0
2009-04-30 14:46:00,130.045,130.055,129.985,130.02,611000000.0
2009-04-30 14:47:00,130.02,130.03,129.97,129.995,515800000.0
2009-04-30 14:48:00,129.995,130.04,129.99,130.015,562600000.0
2009-04-30 14:49:00,130.015,130.09,130.015,130.05,566000001.0
2009-04-30 14:50:00,130.05,130.13,130.05,130.125,558800000.0
2009-04-30 14:51:00,130.12,130.13,130.045,130.075,578400000.0
2009-04-30 14:52:00,130.075,130.16,130.075,130.155,562300000.0
2009-04-30 14:53:00,130.17,130.285,130.125,130.255,589400000.0
2009-04-30 14:54:00,130.25,130.33,130.19,130.19,588400000.0
2009-04-30 14:55:00,130.19,130.235,130.175,130.225,543700000.0
2009-04-30 14:56:00,130.22,130.225,130.155,130.155,734600001.0
2009-04-30 14:57:00,130.15,130.19,130.12,130.175,686000000.0
2009-04-30 14:58:00,130.18,130.265,130.18,130.235,559500000.0
2009-04-30 14:59:00,130.24,130.25,130.195,130.245,748200000.0
2009-04-30 15:00:00,130.235,130.33,130.235,130.29,567200000.0
2009-04-30 15:01:00,130.28,130.335,130.26,130.33,552000000.0
2009-04-30 15:02:00,130.315,130.32,130.23,130.23,621200001.0
2009-04-30 15:03:00,130.225,130.235,130.165,130.18,587800001.0
2009-04-30 15:04:00,130.18,130.215,130.14,130.215,709399997.0
2009-04-30 15:05:00,130.22,130.27,130.21,130.255,409800000.0
2009-04-30 15:06:00,130.26,130.28,130.245,130.28,342200000.0
2009-04-30 15:07:00,130.28,130.29,130.18,130.195,401500000.0
2009-04-30 15:08:00,130.195,130.2,130.05,130.06,846600000.0
2009-04-30 15:09:00,130.06,130.095,130.0,130.045,768200000.0
2009-04-30 15:10:00,130.045,130.13,130.03,130.05,611600000.0
2009-04-30 15:11:00,130.045,130.045,129.965,129.99,576200000.0
2009-04-30 15:12:00,129.98,129.995,129.96,129.97,695400000.0
2009-04-30 15:13:00,129.96,129.985,129.92,129.98,821800000.0
2009-04-30 15:14:00,129.98,130.05,129.975,130.035,618800000.0
2009-04-30 15:15:00,130.035,130.055,129.88,129.89,819200000.0
2009-04-30 15:16:00,129.9,129.94,129.8,129.82,742800000.0
2009-04-30 15:17:00,129.82,129.905,129.795,129.895,795100000.0
2009-04-30 15:18:00,129.895,129.955,129.88,129.93,704200000.0
2009-04-30 15:19:00,129.935,129.955,129.915,129.945,429600000.0
2009-04-30 15:20:00,129.94,129.95,129.93,129.945,807700000.0
2009-04-30 15:21:00,129.95,129.99,129.925,129.975,680200000.0
2009-04-30 15:22:00,129.985,130.045,129.97,130.03,384000000.0
2009-04-30 15:23:00,130.03,130.095,130.03,130.07,501800000.0
2009-04-30 15:24:00,130.07,130.085,130.05,130.07,675600000.0
2009-04-30 15:25:00,130.07,130.13,130.07,130.12,871199997.0
2009-04-30 15:26:00,130.115,130.12,130.08,130.1,1009599998.0
2009-04-30 15:27:00,130.1,130.16,130.1,130.155,655000003.0
2009-04-30 15:28:00,130.155,130.165,130.135,130.15,729599999.0
2009-04-30 15:29:00,130.15,130.18,130.135,130.18,358200000.0
2009-04-30 15:30:00,130.19,130.195,130.085,130.09,665600000.0
2009-04-30 15:31:00,130.09,130.09,129.985,130.0,639200000.0
2009-04-30 15:32:00,129.99,130.015,129.905,129.97,800000001.0
2009-04-30 15:33:00,129.99,129.995,129.88,129.88,831399995.0
2009-04-30 15:34:00,129.88,129.905,129.8,129.8,864000000.0
2009-04-30 15:35:00,129.8,129.9,129.8,129.88,933399998.0
2009-04-30 15:36:00,129.875,129.875,129.735,129.755,651400000.0
2009-04-30 15:37:00,129.76,129.825,129.73,129.805,903200000.0
2009-04-30 15:38:00,129.805,129.885,129.805,129.835,849200000.0
2009-04-30 15:39:00,129.835,129.96,129.835,129.96,671200000.0
2009-04-30 15:40:00,129.96,130.0,129.94,129.995,725500000.0
2009-04-30 15:41:00,129.995,130.03,129.965,130.03,690199999.0
2009-04-30 15:42:00,130.025,130.17,130.01,130.15,685000000.0
2009-04-30 15:43:00,130.15,130.215,130.15,130.195,440000000.0
2009-04-30 15:44:00,130.2,130.21,130.16,130.18,388200000.0
2009-04-30 15:45:00,130.18,130.195,130.1,130.1,621600000.0
2009-04-30 15:46:00,130.1,130.1,130.005,130.005,578000000.0
2009-04-30 15:47:00,130.005,130.035,129.97,130.0,878099998.0
2009-04-30 15:48:00,130.0,130.005,129.96,129.975,597800000.0
2009-04-30 15:49:00,129.975,129.975,129.91,129.965,534200001.0
2009-04-30 15:50:00,129.965,130.005,129.965,129.99,671200000.0
2009-04-30 15:51:00,129.99,130.02,129.92,129.92,504800000.0
2009-04-30 15:52:00,129.915,129.945,129.865,129.935,660999999.0
2009-04-30 15:53:00,129.945,130.035,129.935,130.005,819000001.0
2009-04-30 15:54:00,130.0,130.05,129.97,129.99,680000000.0
2009-04-30 15:55:00,129.99,130.025,129.975,129.98,618200001.0
2009-04-30 15:56:00,129.99,130.07,129.98,130.035,750799999.0
2009-04-30 15:57:00,130.035,130.15,130.035,130.11,683800000.0
2009-04-30 15:58:00,130.11,130.115,130.01,130.02,654400000.0
2009-04-30 15:59:00,130.02,130.055,129.945,129.995,1044299999.0
2009-04-30 16:00:00,129.98,130.06,129.98,129.995,629100000.0
2009-04-30 16:01:00,130.015,130.1,130.005,130.09,481600000.0
2009-04-30 16:02:00,130.105,130.14,130.1,130.105,541800000.0
2009-04-30 16:03:00,130.13,130.135,130.07,130.135,626400001.0
2009-04-30 16:04:00,130.125,130.155,130.105,130.12,509200000.0
2009-04-30 16:05:00,130.12,130.15,130.1,130.12,762300004.0
2009-04-30 16:06:00,130.12,130.17,130.115,130.15,787800000.0
2009-04-30 16:07:00,130.14,130.155,130.1,130.105,808000002.0
2009-04-30 16:08:00,130.105,130.235,130.095,130.215,734800000.0
2009-04-30 16:09:00,130.21,130.235,130.165,130.175,612600000.0
2009-04-30 16:10:00,130.175,130.265,130.175,130.205,465800000.0
2009-04-30 16:11:00,130.205,130.23,130.185,130.205,571900000.0
2009-04-30 16:12:00,130.205,130.205,130.17,130.185,578800000.0
2009-04-30 16:13:00,130.175,130.18,130.095,130.095,729400000.0
2009-04-30 16:14:00,130.095,130.155,130.095,130.145,550800000.0
2009-04-30 16:15:00,130.135,130.165,130.1,130.12,641800000.0
2009-04-30 16:16:00,130.12,130.12,130.08,130.105,434400000.0
2009-04-30 16:17:00,130.095,130.115,129.945,129.945,586200000.0
2009-04-30 16:18:00,129.945,130.015,129.92,129.965,697000000.0
2009-04-30 16:19:00,129.96,129.995,129.935,129.955,568000000.0
2009-04-30 16:20:00,129.955,129.975,129.92,129.925,444200000.0
2009-04-30 16:21:00,129.935,129.94,129.895,129.925,612000001.0
2009-04-30 16:22:00,129.925,129.95,129.895,129.935,375200000.0
2009-04-30 16:23:00,129.935,129.955,129.885,129.885,452200000.0
2009-04-30 16:24:00,129.885,129.94,129.885,129.925,526800000.0
2009-04-30 16:25:00,129.925,130.05,129.915,130.05,913800001.0
2009-04-30 16:26:00,130.05,130.11,130.05,130.09,998800000.0
2009-04-30 16:27:00,130.085,130.215,130.085,130.14,701200000.0
2009-04-30 16:28:00,130.13,130.13,130.05,130.055,524599999.0
2009-04-30 16:29:00,130.05,130.125,130.05,130.125,415600000.0
2009-04-30 16:30:00,130.13,130.18,130.13,130.17,619700000.0
2009-04-30 16:31:00,130.17,130.185,130.12,130.14,546000000.0
2009-04-30 16:32:00,130.14,130.145,130.075,130.095,482800002.0
2009-04-30 16:33:00,130.09,130.115,130.07,130.085,639200000.0
2009-04-30 16:34:00,130.085,130.095,130.025,130.025,626600000.0
2009-04-30 16:35:00,130.025,130.09,130.025,130.065,478600000.0
2009-04-30 16:36:00,130.065,130.12,130.055,130.075,521200000.0
2009-04-30 16:37:00,130.075,130.08,130.035,130.075,441600000.0
2009-04-30 16:38:00,130.075,130.095,130.05,130.065,655200000.0
2009-04-30 16:39:00,130.065,130.085,130.05,130.075,513800000.0
2009-04-30 16:40:00,130.08,130.12,130.065,130.065,499200000.0
2009-04-30 16:41:00,130.065,130.065,129.95,129.985,802599997.0
2009-04-30 16:42:00,129.985,130.05,129.94,130.04,663600003.0
2009-04-30 16:43:00,130.035,130.065,130.005,130.04,769000000.0
2009-04-30 16:44:00,130.04,130.04,129.985,129.985,778600000.0
2009-04-30 16:45:00,130.0,130.0,129.955,129.965,597000000.0
2009-04-30 16:46:00,129.955,130.015,129.93,130.01,678000003.0
2009-04-30 16:47:00,130.01,130.025,129.94,129.945,718800000.0
2009-04-30 16:48:00,129.945,130.015,129.935,130.005,718600000.0
2009-04-30 16:49:00,130.005,130.055,129.985,130.025,739400000.0
2009-04-30 16:50:00,130.02,130.11,130.02,130.095,540200000.0
2009-04-30 16:51:00,130.095,130.125,130.055,130.07,804799999.0
2009-04-30 16:52:00,130.07,130.07,130.005,130.01,469600000.0
2009-04-30 16:53:00,130.0,130.01,129.935,129.97,789800001.0
2009-04-30 16:54:00,129.97,130.005,129.955,129.995,631199999.0
2009-04-30 16:55:00,130.0,130.005,129.94,129.98,671199999.0
2009-04-30 16:56:00,129.985,130.105,129.975,130.08,627400000.0
2009-04-30 16:57:00,130.09,130.165,130.08,130.115,613100000.0
2009-04-30 16:58:00,130.11,130.275,130.07,130.25,954299998.0
2009-04-30 16:59:00,130.25,130.385,130.205,130.345,859799999.0
2009-04-30 17:00:00,130.36,130.38,130.27,130.33,579900001.0
2009-04-30 17:01:00,130.33,130.335,130.2,130.225,677999999.0
2009-04-30 17:02:00,130.225,130.335,130.19,130.32,819100000.0
2009-04-30 17:03:00,130.325,130.36,130.31,130.34,685500000.0
2009-04-30 17:04:00,130.35,130.43,130.345,130.425,633400000.0
2009-04-30 17:05:00,130.43,130.57,130.43,130.545,749000000.0
2009-04-30 17:06:00,130.54,130.545,130.485,130.495,780800000.0
2009-04-30 17:07:00,130.495,130.51,130.43,130.44,611000000.0
2009-04-30 17:08:00,130.44,130.475,130.43,130.47,514600000.0
2009-04-30 17:09:00,130.475,130.475,130.435,130.45,448300000.0
2009-04-30 17:10:00,130.45,130.47,130.415,130.44,636000000.0
2009-04-30 17:11:00,130.435,130.44,130.375,130.38,499000000.0
2009-04-30 17:12:00,130.38,130.41,130.38,130.385,483800000.0
2009-04-30 17:13:00,130.385,130.455,130.385,130.45,271800000.0
2009-04-30 17:14:00,130.435,130.59,130.435,130.57,561600000.0
2009-04-30 17:15:00,130.56,130.72,130.56,130.69,656200000.0
2009-04-30 17:16:00,130.69,130.755,130.64,130.755,813900000.0
2009-04-30 17:17:00,130.755,130.865,130.745,130.825,793100001.0
2009-04-30 17:18:00,130.83,130.885,130.805,130.85,816400001.0
2009-04-30 17:19:00,130.84,130.88,130.8,130.825,814700000.0
2009-04-30 17:20:00,130.825,130.825,130.785,130.785,675000001.0
2009-04-30 17:21:00,130.785,130.79,130.75,130.755,636399996.0
2009-04-30 17:22:00,130.76,130.825,130.75,130.825,662600000.0
2009-04-30 17:23:00,130.825,130.825,130.745,130.78,791600000.0
2009-04-30 17:24:00,130.78,130.81,130.735,130.735,614100000.0
2009-04-30 17:25:00,130.735,130.81,130.725,130.765,639400000.0
2009-04-30 17:26:00,130.76,130.805,130.735,130.775,674000000.0
2009-04-30 17:27:00,130.775,130.915,130.775,130.915,535600000.0
2009-04-30 17:28:00,130.915,130.96,130.895,130.94,743200001.0
2009-04-30 17:29:00,130.94,130.99,130.93,130.935,717700000.0
2009-04-30 17:30:00,130.95,130.96,130.905,130.935,564600000.0
2009-04-30 17:31:00,130.935,131.085,130.935,130.965,904900001.0
2009-04-30 17:32:00,130.965,131.02,130.955,130.98,705599999.0
2009-04-30 17:33:00,130.985,131.02,130.96,131.0,604000000.0
2009-04-30 17:34:00,131.005,131.005,130.915,130.945,657000000.0
2009-04-30 17:35:00,130.935,130.975,130.92,130.955,580000000.0
2009-04-30 17:36:00,130.96,130.96,130.845,130.905,905899998.0
2009-04-30 17:37:00,130.905,130.915,130.79,130.83,603000000.0
2009-04-30 17:38:00,130.83,130.845,130.73,130.75,644900000.0
2009-04-30 17:39:00,130.745,130.79,130.735,130.785,575999999.0
2009-04-30 17:40:00,130.785,130.815,130.745,130.805,484600000.0
2009-04-30 17:41:00,130.81,130.855,130.81,130.835,626400000.0
2009-04-30 17:42:00,130.835,130.87,130.785,130.785,464800000.0
2009-04-30 17:43:00,130.785,130.8,130.735,130.745,664999999.0
2009-04-30 17:44:00,130.745,130.745,130.665,130.705,505800000.0
2009-04-30 17:45:00,130.705,130.785,130.65,130.785,787800001.0
2009-04-30 17:46:00,130.785,130.795,130.75,130.78,423800000.0
2009-04-30 17:47:00,130.775,130.81,130.75,130.79,765600003.0
2009-04-30 17:48:00,130.79,130.835,130.79,130.815,865599995.0
2009-04-30 17:49:00,130.815,130.855,130.81,130.845,313800000.0
2009-04-30 17:50:00,130.855,130.89,130.785,130.785,624199998.0
2009-04-30 17:51:00,130.785,130.79,130.725,130.755,574000000.0
2009-04-30 17:52:00,130.755,130.755,130.725,130.73,324300000.0
2009-04-30 17:53:00,130.72,130.735,130.715,130.72,347800000.0
2009-04-30 17:54:00,130.725,130.735,130.7,130.705,435600000.0
2009-04-30 17:55:00,130.705,130.705,130.65,130.69,487600001.0
2009-04-30 17:56:00,130.69,130.805,130.675,130.775,624800000.0
2009-04-30 17:57:00,130.79,130.865,130.765,130.86,681600001.0
2009-04-30 17:58:00,130.865,130.875,130.85,130.855,423400001.0
2009-04-30 17:59:00,130.855,130.87,130.775,130.775,400900000.0
2009-04-30 18:00:00,130.775,130.825,130.755,130.825,313200000.0
2009-04-30 18:01:00,130.82,130.875,130.765,130.775,355200000.0
2009-04-30 18:02:00,130.79,130.805,130.765,130.78,294400000.0
2009-04-30 18:03:00,130.785,130.79,130.75,130.76,247000000.0
2009-04-30 18:04:00,130.76,130.79,130.755,130.755,545599999.0
2009-04-30 18:05:00,130.765,130.81,130.755,130.805,384800000.0
2009-04-30 18:06:00,130.805,130.805,130.775,130.79,160400000.0
2009-04-30 18:07:00,130.79,130.8,130.765,130.785,554800000.0
2009-04-30 18:08:00,130.785,130.82,130.785,130.785,479000000.0
2009-04-30 18:09:00,130.785,130.835,130.785,130.82,405400000.0
2009-04-30 18:10:00,130.82,130.835,130.81,130.82,352600000.0
2009-04-30 18:11:00,130.82,130.83,130.76,130.775,480199999.0
2009-04-30 18:12:00,130.775,130.85,130.775,130.84,420600000.0
2009-04-30 18:13:00,130.85,130.87,130.805,130.825,506400000.0
2009-04-30 18:14:00,130.825,130.84,130.805,130.805,211200000.0
2009-04-30 18:15:00,130.805,130.83,130.765,130.83,314200000.0
2009-04-30 18:16:00,130.825,130.89,130.825,130.885,544600000.0
2009-04-30 18:17:00,130.885,130.895,130.87,130.89,259200000.0
2009-04-30 18:18:00,130.895,130.95,130.895,130.95,427000001.0
2009-04-30 18:19:00,130.95,131.05,130.95,131.02,589300001.0
2009-04-30 18:20:00,131.015,131.095,131.0,131.075,640500000.0
2009-04-30 18:21:00,131.075,131.23,131.075,131.195,958600001.0
2009-04-30 18:22:00,131.195,131.255,131.16,131.175,758300000.0
2009-04-30 18:23:00,131.18,131.18,131.125,131.145,827399999.0
2009-04-30 18:24:00,131.145,131.145,131.095,131.125,917600000.0
2009-04-30 18:25:00,131.13,131.16,131.1,131.105,452400000.0
2009-04-30 18:26:00,131.105,131.13,131.075,131.075,533200000.0
2009-04-30 18:27:00,131.075,131.11,131.045,131.045,463600000.0
2009-04-30 18:28:00,131.05,131.055,131.0,131.04,359100000.0
2009-04-30 18:29:00,131.04,131.04,130.985,130.995,349000000.0
2009-04-30 18:30:00,131.0,131.0,130.92,130.93,613800001.0
2009-04-30 18:31:00,130.93,130.95,130.89,130.89,721000002.0
2009-04-30 18:32:00,130.88,130.91,130.865,130.9,372000000.0
2009-04-30 18:33:00,130.89,130.9,130.835,130.845,259300000.0
2009-04-30 18:34:00,130.845,130.845,130.805,130.82,385200000.0
2009-04-30 18:35:00,130.815,130.85,130.8,130.805,478199999.0
2009-04-30 18:36:00,130.815,130.86,130.8,130.83,353200000.0
2009-04-30 18:37:00,130.83,130.835,130.775,130.8,334600000.0
2009-04-30 18:38:00,130.8,130.8,130.755,130.77,352800000.0
2009-04-30 18:39:00,130.77,130.775,130.735,130.745,327600000.0
2009-04-30 18:40:00,130.76,130.785,130.695,130.695,648400000.0
2009-04-30 18:41:00,130.695,130.74,130.675,130.73,646400001.0
2009-04-30 18:42:00,130.73,130.785,130.73,130.755,189400000.0
2009-04-30 18:43:00,130.76,130.76,130.735,130.745,255600000.0
2009-04-30 18:44:00,130.745,130.745,130.665,130.675,349200000.0
2009-04-30 18:45:00,130.68,130.75,130.625,130.705,499800001.0
2009-04-30 18:46:00,130.705,130.705,130.52,130.52,398000000.0
2009-04-30 18:47:00,130.52,130.57,130.52,130.565,458200000.0
2009-04-30 18:48:00,130.555,130.56,130.535,130.535,464600001.0
2009-04-30 18:49:00,130.535,130.535,130.495,130.52,368399998.0
2009-04-30 18:50:00,130.52,130.52,130.46,130.465,369500001.0
2009-04-30 18:51:00,130.465,130.565,130.445,130.56,337800000.0
2009-04-30 18:52:00,130.555,130.575,130.5,130.51,173800000.0
2009-04-30 18:53:00,130.51,130.525,130.505,130.515,213000000.0
2009-04-30 18:54:00,130.515,130.63,130.515,130.56,305600000.0
2009-04-30 18:55:00,130.555,130.565,130.525,130.525,285600000.0
2009-04-30 18:56:00,130.525,130.56,130.515,130.515,366900000.0
2009-04-30 18:57:00,130.505,130.515,130.455,130.465,523800000.0
2009-04-30 18:58:00,130.465,130.535,130.465,130.53,337200000.0
2009-04-30 18:59:00,130.515,130.63,130.515,130.62,281200000.0
2009-04-30 19:00:00,130.615,130.64,130.555,130.555,560000000.0
2009-04-30 19:01:00,130.555,130.565,130.5,130.55,489600000.0
2009-04-30 19:02:00,130.55,130.63,130.55,130.63,394800000.0
2009-04-30 19:03:00,130.635,130.675,130.635,130.67,495600000.0
2009-04-30 19:04:00,130.67,130.68,130.635,130.67,339600000.0
2009-04-30 19:05:00,130.67,130.67,130.55,130.555,326400000.0
2009-04-30 19:06:00,130.6,130.625,130.58,130.58,699600001.0
2009-04-30 19:07:00,130.585,130.625,130.555,130.575,321600000.0
2009-04-30 19:08:00,130.58,130.595,130.555,130.58,240200000.0
2009-04-30 19:09:00,130.59,130.68,130.57,130.66,346200000.0
2009-04-30 19:10:00,130.665,130.68,130.645,130.675,137000000.0
2009-04-30 19:11:00,130.675,130.705,130.655,130.655,242800000.0
2009-04-30 19:12:00,130.655,130.665,130.615,130.625,471400001.0
2009-04-30 19:13:00,130.625,130.645,130.625,130.63,269400000.0
2009-04-30 19:14:00,130.63,130.65,130.6,130.605,458600001.0
2009-04-30 19:15:00,130.605,130.605,130.5,130.53,429900000.0
2009-04-30 19:16:00,130.515,130.535,130.475,130.51,400200000.0
2009-04-30 19:17:00,130.51,130.51,130.455,130.46,363600000.0
2009-04-30 19:18:00,130.46,130.53,130.46,130.53,491300000.0
2009-04-30 19:19:00,130.53,130.535,130.41,130.41,534999999.0
2009-04-30 19:20:00,130.41,130.475,130.355,130.465,534200000.0
2009-04-30 19:21:00,130.465,130.465,130.4,130.42,444000000.0
2009-04-30 19:22:00,130.42,130.435,130.375,130.395,328200000.0
2009-04-30 19:23:00,130.395,130.415,130.395,130.405,112200000.0
2009-04-30 19:24:00,130.4,130.43,130.365,130.4,341000000.0
2009-04-30 19:25:00,130.395,130.4,130.355,130.36,424800000.0
2009-04-30 19:26:00,130.355,130.375,130.335,130.375,720200000.0
2009-04-30 19:27:00,130.38,130.43,130.38,130.425,450600001.0
2009-04-30 19:28:00,130.44,130.44,130.395,130.405,248600000.0
2009-04-30 19:29:00,130.405,130.495,130.405,130.485,139200000.0
2009-04-30 19:30:00,130.48,130.485,130.46,130.47,350600000.0
2009-04-30 19:31:00,130.475,130.495,130.39,130.42,202000000.0
2009-04-30 19:32:00,130.44,130.49,130.44,130.485,203000000.0
2009-04-30 19:33:00,130.48,130.495,130.475,130.48,146600000.0
2009-04-30 19:34:00,130.475,130.505,130.475,130.505,116800000.0
2009-04-30 19:35:00,130.495,130.565,130.495,130.565,250200001.0
2009-04-30 19:36:00,130.575,130.575,130.54,130.545,193200000.0
2009-04-30 19:37:00,130.54,130.545,130.52,130.545,72600000.0
2009-04-30 19:38:00,130.53,130.545,130.45,130.5,181000000.0
2009-04-30 19:39:00,130.51,130.525,130.505,130.52,120800000.0
2009-04-30 19:40:00,130.52,130.53,130.505,130.515,150000000.0
2009-04-30 19:41:00,130.515,130.54,130.505,130.54,187800001.0
2009-04-30 19:42:00,130.54,130.595,130.535,130.59,265400000.0
2009-04-30 19:43:00,130.59,130.625,130.59,130.625,256200001.0
2009-04-30 19:44:00,130.62,130.655,130.605,130.655,283200000.0
2009-04-30 19:45:00,130.655,130.665,130.635,130.635,298400001.0
2009-04-30 19:46:00,130.635,130.635,130.595,130.61,204600000.0
2009-04-30 19:47:00,130.61,130.64,130.605,130.63,213800000.0
2009-04-30 19:48:00,130.63,130.645,130.605,130.63,156800001.0
2009-04-30 19:49:00,130.63,130.64,130.605,130.62,125400000.0
2009-04-30 19:50:00,130.63,130.63,130.605,130.605,170000000.0
2009-04-30 19:51:00,130.6,130.605,130.565,130.565,254000000.0
2009-04-30 19:52:00,130.56,130.565,130.525,130.555,148800000.0
2009-04-30 19:53:00,130.555,130.63,130.55,130.595,131600000.0
2009-04-30 19:54:00,130.6,130.67,130.6,130.66,187200000.0
2009-04-30 19:55:00,130.665,130.705,130.66,130.7,258400000.0
2009-04-30 19:56:00,130.695,130.695,130.63,130.645,166600000.0
2009-04-30 19:57:00,130.655,130.655,130.625,130.625,80000000.0
2009-04-30 19:58:00,130.63,130.705,130.63,130.69,181000000.0
2009-04-30 19:59:00,130.685,130.7,130.665,130.665,186000000.0
2009-04-30 20:00:00,130.665,130.685,130.665,130.675,96400000.0
2009-04-30 20:01:00,130.675,130.695,130.66,130.69,67200000.0
2009-04-30 20:02:00,130.695,130.705,130.695,130.705,60400000.0
2009-04-30 20:03:00,130.705,130.755,130.705,130.75,203800000.0
2009-04-30 20:04:00,130.735,130.795,130.715,130.795,181800000.0
2009-04-30 20:05:00,130.795,130.85,130.795,130.81,370200000.0
2009-04-30 20:06:00,130.805,130.81,130.725,130.745,251600000.0
2009-04-30 20:07:00,130.74,130.77,130.685,130.695,207400000.0
2009-04-30 20:08:00,130.695,130.755,130.695,130.73,200400000.0
2009-04-30 20:09:00,130.73,130.73,130.68,130.68,263600000.0
2009-04-30 20:10:00,130.685,130.71,130.68,130.71,103200000.0
2009-04-30 20:11:00,130.715,130.745,130.715,130.73,309800000.0
2009-04-30 20:12:00,130.73,130.73,130.695,130.695,406400000.0
2009-04-30 20:13:00,130.695,130.705,130.65,130.655,385400000.0
2009-04-30 20:14:00,130.65,130.69,130.625,130.685,431600000.0
2009-04-30 20:15:00,130.685,130.685,130.66,130.675,255000000.0
2009-04-30 20:16:00,130.675,130.68,130.655,130.675,220600000.0
2009-04-30 20:17:00,130.685,130.75,130.685,130.74,208200000.0
2009-04-30 20:18:00,130.74,130.81,130.74,130.77,438600000.0
2009-04-30 20:19:00,130.775,130.78,130.765,130.77,319000001.0
2009-04-30 20:20:00,130.77,130.805,130.77,130.775,362400000.0
2009-04-30 20:21:00,130.775,130.8,130.775,130.78,151200000.0
2009-04-30 20:22:00,130.785,130.85,130.785,130.825,147400000.0
2009-04-30 20:23:00,130.825,130.88,130.815,130.865,259800000.0
2009-04-30 20:24:00,130.87,130.895,130.865,130.885,418600000.0
2009-04-30 20:25:00,130.89,130.92,130.88,130.89,495200000.0
2009-04-30 20:26:00,130.89,130.92,130.88,130.915,294800000.0
2009-04-30 20:27:00,130.915,130.915,130.865,130.875,187000000.0
2009-04-30 20:28:00,130.87,130.89,130.86,130.885,153200000.0
2009-04-30 20:29:00,130.885,130.895,130.875,130.885,62400000.0
2009-04-30 20:30:00,130.885,130.885,130.86,130.87,159399999.0
2009-04-30 20:31:00,130.875,130.875,130.82,130.82,149400000.0
2009-04-30 20:32:00,130.815,130.825,130.785,130.79,324399999.0
2009-04-30 20:33:00,130.805,130.83,130.78,130.83,223400000.0
2009-04-30 20:34:00,130.83,130.83,130.795,130.815,164400000.0
2009-04-30 20:35:00,130.815,130.84,130.81,130.815,262400000.0
2009-04-30 20:36:00,130.82,130.825,130.785,130.81,304399999.0
2009-04-30 20:37:00,130.81,130.815,130.78,130.805,351600000.0
2009-04-30 20:38:00,130.805,130.82,130.78,130.79,223400000.0
2009-04-30 20:39:00,130.785,130.815,130.78,130.8,235600000.0
2009-04-30 20:40:00,130.795,130.805,130.785,130.8,376999996.0
2009-04-30 20:41:00,130.79,130.79,130.705,130.715,286599999.0
2009-04-30 20:42:00,130.715,130.755,130.66,130.66,291600000.0
2009-04-30 20:43:00,130.67,130.68,130.63,130.63,176200000.0
2009-04-30 20:44:00,130.63,130.68,130.61,130.67,255200000.0
2009-04-30 20:45:00,130.67,130.69,130.665,130.67,196800000.0
2009-04-30 20:46:00,130.68,130.685,130.655,130.66,264600000.0
2009-04-30 20:47:00,130.66,130.72,130.655,130.685,224200000.0
2009-04-30 20:48:00,130.685,130.71,130.665,130.705,105000000.0
2009-04-30 20:49:00,130.7,130.73,130.665,130.665,248800000.0
2009-04-30 20:50:00,130.675,130.7,130.67,130.69,207400000.0
2009-04-30 20:51:00,130.69,130.705,130.665,130.665,73200000.0
2009-04-30 20:52:00,130.66,130.69,130.655,130.69,104800000.0
2009-04-30 20:53:00,130.69,130.765,130.69,130.755,436200000.0
2009-04-30 20:54:00,130.755,130.78,130.745,130.78,183600000.0
2009-04-30 20:55:00,130.78,130.78,130.735,130.765,480400000.0
2009-04-30 20:56:00,130.75,130.755,130.705,130.735,423700000.0
2009-04-30 20:57:00,130.745,130.745,130.72,130.73,416000000.0
2009-04-30 20:58:00,130.735,130.84,130.735,130.82,252800000.0
2009-04-30 20:59:00,130.82,130.9,130.82,130.89,286600000.0
2009-04-30 21:00:00,130.89,130.95,130.81,130.835,411000000.0
2009-04-30 21:01:00,130.835,130.835,130.775,130.795,177800000.0
2009-04-30 21:02:00,130.79,130.795,130.72,130.72,129000000.0
2009-04-30 21:03:00,130.715,130.76,130.7,130.75,238200000.0
2009-04-30 21:04:00,130.745,130.83,130.745,130.78,157200000.0
2009-04-30 21:05:00,130.78,130.78,130.67,130.675,325400000.0
2009-04-30 21:06:00,130.67,130.735,130.645,130.725,298400000.0
2009-04-30 21:07:00,130.72,130.72,130.65,130.675,255200000.0
2009-04-30 21:08:00,130.67,130.67,130.645,130.65,169800000.0
2009-04-30 21:09:00,130.65,130.65,130.6,130.63,181600000.0
2009-04-30 21:10:00,130.63,130.67,130.605,130.665,237000000.0
2009-04-30 21:11:00,130.655,130.655,130.635,130.635,146600000.0
2009-04-30 21:12:00,130.625,130.63,130.585,130.61,158600000.0
2009-04-30 21:13:00,130.605,130.605,130.565,130.565,234600000.0
2009-04-30 21:14:00,130.565,130.605,130.555,130.575,388600000.0
2009-04-30 21:15:00,130.575,130.575,130.49,130.49,388800000.0
2009-04-30 21:16:00,130.49,130.51,130.485,130.485,118800000.0
2009-04-30 21:17:00,130.485,130.495,130.43,130.43,332600000.0
2009-04-30 21:18:00,130.43,130.445,130.42,130.445,166400000.0
2009-04-30 21:19:00,130.45,130.465,130.385,130.43,227800000.0
2009-04-30 21:20:00,130.425,130.51,130.42,130.505,384800000.0
2009-04-30 21:21:00,130.5,130.515,130.46,130.46,227600000.0
2009-04-30 21:22:00,130.46,130.505,130.455,130.505,87400000.0
2009-04-30 21:23:00,130.49,130.51,130.455,130.495,273600000.0
2009-04-30 21:24:00,130.495,130.515,130.405,130.435,436400000.0
2009-04-30 21:25:00,130.435,130.455,130.425,130.45,382600000.0
2009-04-30 21:26:00,130.44,130.47,130.435,130.46,117200000.0
2009-04-30 21:27:00,130.46,130.535,130.455,130.515,297000000.0
2009-04-30 21:28:00,130.51,130.53,130.51,130.51,177000000.0
2009-04-30 21:29:00,130.505,130.525,130.5,130.505,282800000.0
2009-04-30 21:30:00,130.505,130.54,130.5,130.535,501399998.0
2009-04-30 21:31:00,130.54,130.6,130.535,130.565,472599998.0
2009-04-30 21:32:00,130.565,130.615,130.565,130.615,522400000.0
2009-04-30 21:33:00,130.615,130.64,130.61,130.61,331600001.0
2009-04-30 21:34:00,130.62,130.63,130.58,130.625,117200000.0
2009-04-30 21:35:00,130.625,130.645,130.625,130.635,128600000.0
2009-04-30 21:36:00,130.64,130.66,130.64,130.645,90800000.0
2009-04-30 21:37:00,130.65,130.65,130.605,130.605,124000000.0
2009-04-30 21:38:00,130.605,130.63,130.595,130.63,108800000.0
2009-04-30 21:39:00,130.595,130.63,130.595,130.61,99200000.0
2009-04-30 21:40:00,130.61,130.615,130.565,130.575,145199999.0
2009-04-30 21:41:00,130.575,130.595,130.56,130.585,53800000.0
2009-04-30 21:42:00,130.585,130.59,130.57,130.57,162600000.0
2009-04-30 21:43:00,130.57,130.575,130.56,130.56,102400000.0
2009-04-30 21:44:00,130.56,130.57,130.545,130.565,119600000.0
2009-04-30 21:45:00,130.57,130.655,130.57,130.635,92200000.0
2009-04-30 21:46:00,130.63,130.64,130.62,130.625,79600001.0
2009-04-30 21:47:00,130.63,130.635,130.615,130.615,49200000.0
2009-04-30 21:48:00,130.61,130.62,130.61,130.61,12200000.0
2009-04-30 21:49:00,130.605,130.615,130.605,130.61,46800000.0
2009-04-30 21:50:00,130.61,130.645,130.61,130.635,68000000.0
2009-04-30 21:51:00,130.635,130.645,130.62,130.64,44600000.0
2009-04-30 21:52:00,130.645,130.645,130.605,130.625,32800000.0
2009-04-30 21:53:00,130.625,130.625,130.545,130.55,440200000.0
2009-04-30 21:54:00,130.55,130.56,130.525,130.545,197000000.0
2009-04-30 21:55:00,130.545,130.57,130.545,130.56,97800000.0
2009-04-30 21:56:00,130.555,130.555,130.51,130.525,140200000.0
2009-04-30 21:57:00,130.525,130.545,130.525,130.53,54400000.0
2009-04-30 21:58:00,130.53,130.53,130.48,130.5,312200000.0
2009-04-30 21:59:00,130.5,130.5,130.46,130.48,260600000.0
2009-04-30 22:00:00,130.48,130.48,130.43,130.43,384800000.0
2009-04-30 22:01:00,130.435,130.465,130.41,130.415,296400000.0
2009-04-30 22:02:00,130.415,130.445,130.41,130.44,242800000.0
2009-04-30 22:03:00,130.44,130.455,130.425,130.425,295200000.0
2009-04-30 22:04:00,130.44,130.455,130.43,130.43,90400000.0
2009-04-30 22:05:00,130.43,130.43,130.395,130.415,100400000.0
2009-04-30 22:06:00,130.415,130.42,130.41,130.41,50600000.0
2009-04-30 22:07:00,130.405,130.425,130.405,130.42,292200002.0
2009-04-30 22:08:00,130.42,130.42,130.42,130.42,51200000.0
2009-04-30 22:09:00,130.42,130.43,130.42,130.43,74000001.0
2009-04-30 22:10:00,130.425,130.43,130.42,130.43,31200000.0
2009-04-30 22:11:00,130.43,130.43,130.43,130.43,14600000.0
2009-04-30 22:12:00,130.43,130.445,130.42,130.44,216800001.0
2009-04-30 22:13:00,130.435,130.435,130.41,130.42,380400000.0
2009-04-30 22:14:00,130.42,130.42,130.385,130.405,183600000.0
2009-04-30 22:15:00,130.4,130.415,130.395,130.405,175000000.0
2009-04-30 22:16:00,130.405,130.42,130.405,130.41,353999999.0
2009-04-30 22:17:00,130.405,130.405,130.385,130.4,92800000.0
2009-04-30 22:18:00,130.395,130.395,130.34,130.34,271199995.0
2009-04-30 22:19:00,130.34,130.36,130.32,130.355,261200000.0
2009-04-30 22:20:00,130.355,130.385,130.345,130.375,96000000.0
2009-04-30 22:21:00,130.4,130.415,130.385,130.4,184600000.0
2009-04-30 22:22:00,130.4,130.405,130.37,130.375,258800000.0
2009-04-30 22:23:00,130.37,130.375,130.34,130.355,271000000.0
2009-04-30 22:24:00,130.355,130.355,130.31,130.355,60200000.0
2009-04-30 22:25:00,130.355,130.375,130.325,130.365,29800000.0
2009-04-30 22:26:00,130.365,130.365,130.305,130.33,38000000.0
2009-04-30 22:27:00,130.32,130.345,130.32,130.345,17000000.0
2009-04-30 22:28:00,130.345,130.38,130.345,130.37,59600000.0
2009-04-30 22:29:00,130.365,130.445,130.36,130.42,81600000.0
2009-04-30 22:30:00,130.43,130.445,130.395,130.445,33800000.0
2009-04-30 22:31:00,130.435,130.435,130.425,130.43,224599998.0
2009-04-30 22:32:00,130.43,130.435,130.42,130.42,110800000.0
2009-04-30 22:33:00,130.42,130.42,130.38,130.42,122200000.0
2009-04-30 22:34:00,130.42,130.445,130.415,130.445,129600000.0
2009-04-30 22:35:00,130.445,130.455,130.43,130.43,46800000.0
2009-04-30 22:36:00,130.43,130.455,130.425,130.45,131000000.0
2009-04-30 22:37:00,130.46,130.49,130.46,130.47,200199999.0
2009-04-30 22:38:00,130.465,130.47,130.445,130.465,164400000.0
2009-04-30 22:39:00,130.455,130.47,130.455,130.465,153000000.0
2009-04-30 22:40:00,130.455,130.455,130.45,130.45,210400000.0
2009-04-30 22:41:00,130.45,130.455,130.45,130.455,31600000.0
2009-04-30 22:42:00,130.455,130.459,130.448,130.451,27200000.0
2009-04-30 22:43:00,130.455,130.455,130.45,130.455,27200000.0
2009-04-30 22:44:00,130.455,130.46,130.43,130.455,121400000.0
2009-04-30 22:45:00,130.455,130.49,130.455,130.49,75200000.0
2009-04-30 22:46:00,130.5,130.515,130.5,130.505,199400000.0
2009-04-30 22:47:00,130.505,130.52,130.5,130.515,152000000.0
2009-04-30 22:48:00,130.515,130.545,130.515,130.535,56600000.0
2009-04-30 22:49:00,130.525,130.53,130.515,130.52,97200000.0
2009-04-30 22:50:00,130.52,130.53,130.51,130.53,51800000.0
2009-04-30 22:51:00,130.525,130.525,130.505,130.51,82200000.0
2009-04-30 22:52:00,130.52,130.545,130.51,130.52,65000000.0
2009-04-30 22:53:00,130.52,130.525,130.52,130.525,27400000.0
2009-04-30 22:54:00,130.525,130.535,130.52,130.535,21200000.0
2009-04-30 22:55:00,130.55,130.55,130.53,130.53,7000000.0
2009-04-30 22:56:00,130.53,130.54,130.515,130.53,19800000.0
2009-04-30 22:57:00,130.515,130.525,130.515,130.52,24000000.0
2009-04-30 22:58:00,130.52,130.52,130.485,130.49,75400000.0
2009-04-30 22:59:00,130.485,130.49,130.445,130.455,127800000.0
2009-04-30 23:00:00,130.445,130.47,130.445,130.445,11000000.0
2009-04-30 23:01:00,130.438,130.456,130.438,130.446,4800000.0
2009-04-30 23:02:00,130.38,130.38,130.38,130.38,4800000.0
2009-04-30 23:03:00,130.4,130.43,130.39,130.41,101800000.0
2009-04-30 23:04:00,130.375,130.395,130.31,130.35,38800000.0
2009-04-30 23:05:00,130.355,130.39,130.345,130.37,77800000.0
2009-04-30 23:06:00,130.37,130.38,130.355,130.37,304399999.0
2009-04-30 23:07:00,130.37,130.37,130.37,130.37,4800000.0
2009-04-30 23:08:00,130.37,130.375,130.34,130.34,118799999.0
2009-04-30 23:09:00,130.335,130.35,130.335,130.35,32400000.0
2009-04-30 23:10:00,130.35,130.35,130.3,130.3,65600000.0
2009-04-30 23:11:00,130.305,130.305,130.285,130.285,40600000.0
2009-04-30 23:12:00,130.29,130.295,130.285,130.295,39000000.0
2009-04-30 23:13:00,130.29,130.335,130.285,130.315,119400000.0
2009-04-30 23:14:00,130.31,130.335,130.31,130.33,32000000.0
2009-04-30 23:15:00,130.335,130.335,130.3,130.325,82200000.0
2009-04-30 23:16:00,130.32,130.335,130.285,130.32,69000000.0
2009-04-30 23:17:00,130.325,130.375,130.3,130.355,109000000.0
2009-04-30 23:18:00,130.36,130.4,130.345,130.395,34800000.0
2009-04-30 23:19:00,130.41,130.41,130.345,130.36,80800000.0
2009-04-30 23:20:00,130.375,130.41,130.36,130.39,14400000.0
2009-04-30 23:21:00,130.38,130.445,130.37,130.42,28600000.0
2009-04-30 23:22:00,130.42,130.425,130.385,130.385,32000000.0
2009-04-30 23:23:00,130.385,130.39,130.355,130.355,30400000.0
2009-04-30 23:24:00,130.355,130.37,130.355,130.355,193400000.0
2009-04-30 23:25:00,130.355,130.37,130.35,130.355,118200000.0
2009-04-30 23:26:00,130.355,130.355,130.345,130.355,35800000.0
2009-04-30 23:27:00,130.34,130.345,130.335,130.345,23800000.0
2009-04-30 23:28:00,130.345,130.355,130.33,130.355,84000000.0
2009-04-30 23:29:00,130.355,130.355,130.33,130.335,23000000.0
2009-04-30 23:30:00,130.33,130.33,130.33,130.33,9600000.0
2009-04-30 23:31:00,130.33,130.335,130.33,130.335,157000000.0
2009-04-30 23:32:00,130.34,130.36,130.325,130.335,54400000.0
2009-04-30 23:33:00,130.33,130.33,130.33,130.33,65600002.0
2009-04-30 23:34:00,130.33,130.34,130.32,130.34,162800000.0
2009-04-30 23:35:00,130.34,130.34,130.305,130.315,156999999.0
2009-04-30 23:36:00,130.315,130.315,130.315,130.315,30000000.0
2009-04-30 23:37:00,130.315,130.33,130.315,130.33,81600000.0
2009-04-30 23:38:00,130.33,130.35,130.325,130.325,25600000.0
2009-04-30 23:39:00,130.32,130.325,130.315,130.325,32800000.0
2009-04-30 23:40:00,130.345,130.355,130.325,130.325,20000000.0
2009-04-30 23:41:00,130.325,130.37,130.325,130.34,76400000.0
2009-04-30 23:42:00,130.345,130.345,130.32,130.325,91600000.0
2009-04-30 23:43:00,130.335,130.35,130.335,130.35,13400000.0
2009-04-30 23:44:00,130.37,130.405,130.36,130.4,63800000.0
2009-04-30 23:45:00,130.4,130.475,130.39,130.45,136800000.0
2009-04-30 23:46:00,130.45,130.46,130.42,130.42,134600000.0
2009-04-30 23:47:00,130.42,130.42,130.355,130.39,156800001.0
2009-04-30 23:48:00,130.39,130.425,130.36,130.38,105800000.0
2009-04-30 23:49:00,130.375,130.38,130.365,130.38,22400000.0
2009-04-30 23:50:00,130.395,130.395,130.36,130.38,36600000.0
2009-04-30 23:51:00,130.37,130.38,130.355,130.355,18000000.0
2009-04-30 23:52:00,130.375,130.38,130.355,130.375,36000000.0
2009-04-30 23:53:00,130.365,130.38,130.34,130.35,139800000.0
2009-04-30 23:54:00,130.365,130.38,130.335,130.335,75000000.0
2009-04-30 23:55:00,130.365,130.39,130.325,130.325,67200000.0
2009-04-30 23:56:00,130.36,130.36,130.36,130.36,4800000.0
2009-04-30 23:57:00,130.36,130.36,130.345,130.355,75200000.0
2009-04-30 23:58:00,130.34,130.355,130.315,130.315,22400000.0
2009-04-30 23:59:00,130.32,130.33,130.3,130.315,113200001.0
2009-05-01 00:00:00,130.315,130.325,130.315,130.325,16000000.0
2009-05-01 00:01:00,130.326,130.329,130.297,130.298,15600000.0
2009-05-01 00:02:00,130.299,130.316,130.299,130.314,15600000.0
2009-05-01 00:03:00,130.3,130.305,130.3,130.305,15600000.0
2009-05-01 00:04:00,130.313,130.313,130.305,130.309,105600000.0
2009-05-01 00:05:00,130.3,130.31,130.3,130.31,105600000.0
2009-05-01 00:06:00,130.31,130.31,130.3,130.3,159200000.0
2009-05-01 00:07:00,130.31,130.32,130.31,130.32,81600000.0
2009-05-01 00:08:00,130.32,130.355,130.32,130.355,64000000.0
2009-05-01 00:09:00,130.36,130.37,130.355,130.355,19800000.0
2009-05-01 00:10:00,130.355,130.385,130.355,130.37,52800000.0
2009-05-01 00:11:00,130.37,130.375,130.365,130.365,13800000.0
2009-05-01 00:12:00,130.36,130.365,130.355,130.355,7000000.0
2009-05-01 00:13:00,130.365,130.375,130.365,130.37,25800000.0
2009-05-01 00:14:00,130.37,130.37,130.33,130.33,25000000.0
2009-05-01 00:15:00,130.34,130.34,130.31,130.31,115000000.0
2009-05-01 00:16:00,130.31,130.33,130.305,130.33,177000000.0
2009-05-01 00:17:00,130.34,130.35,130.335,130.34,94400000.0
2009-05-01 00:18:00,130.325,130.325,130.315,130.315,36200000.0
2009-05-01 00:19:00,130.315,130.325,130.315,130.32,48600000.0
2009-05-01 00:20:00,130.345,130.345,130.315,130.315,8000000.0
2009-05-01 00:21:00,130.315,130.335,130.31,130.335,79000000.0
2009-05-01 00:22:00,130.32,130.32,130.32,130.32,18000000.0
2009-05-01 00:23:00,130.32,130.35,130.32,130.35,50800000.0
2009-05-01 00:24:00,130.345,130.35,130.33,130.33,13400000.0
2009-05-01 00:25:00,130.34,130.35,130.305,130.31,158600000.0
2009-05-01 00:26:00,130.31,130.31,130.31,130.31,33600000.0
2009-05-01 00:27:00,130.32,130.32,130.31,130.31,67200000.0
2009-05-01 00:28:00,130.31,130.315,130.31,130.31,209400005.0
2009-05-01 00:29:00,130.31,130.33,130.31,130.33,69600000.0
2009-05-01 00:30:00,130.325,130.325,130.31,130.31,92800000.0
2009-05-01 00:31:00,130.315,130.315,130.31,130.315,164000000.0
2009-05-01 00:32:00,130.315,130.315,130.315,130.315,24000000.0
2009-05-01 00:33:00,130.35,130.35,130.345,130.345,32400000.0
2009-05-01 00:34:00,130.32,130.345,130.32,130.345,104400000.0
2009-05-01 00:35:00,130.335,130.365,130.335,130.355,69000000.0
2009-05-01 00:36:00,130.355,130.355,130.33,130.33,35200000.0
2009-05-01 00:37:00,130.33,130.335,130.325,130.325,40000000.0
2009-05-01 00:38:00,130.325,130.325,130.325,130.325,16200000.0
2009-05-01 00:39:00,130.335,130.34,130.325,130.335,69200000.0
2009-05-01 00:40:00,130.335,130.355,130.335,130.35,83400000.0
2009-05-01 00:41:00,130.35,130.355,130.35,130.355,9400000.0
2009-05-01 00:42:00,130.355,130.36,130.345,130.345,25000000.0
2009-05-01 00:43:00,130.335,130.335,130.335,130.335,8000000.0
2009-05-01 00:44:00,130.355,130.36,130.345,130.355,60000000.0
2009-05-01 00:45:00,130.36,130.385,130.36,130.38,23400000.0
2009-05-01 00:46:00,130.4,130.42,130.39,130.42,34200000.0
2009-05-01 00:47:00,130.425,130.45,130.425,130.43,214000000.0
2009-05-01 00:48:00,130.445,130.445,130.43,130.44,46800000.0
2009-05-01 00:49:00,130.43,130.495,130.43,130.45,138000000.0
2009-05-01 00:50:00,130.445,130.48,130.425,130.48,155200000.0
2009-05-01 00:51:00,130.51,130.53,130.51,130.53,134400000.0
2009-05-01 00:52:00,130.53,130.545,130.52,130.545,119200000.0
2009-05-01 00:53:00,130.55,130.55,130.535,130.545,97600000.0
2009-05-01 00:54:00,130.545,130.56,130.545,130.545,25200000.0
2009-05-01 00:55:00,130.54,130.55,130.54,130.545,50400000.0
2009-05-01 00:56:00,130.55,130.555,130.535,130.545,166200000.0
2009-05-01 00:57:00,130.575,130.605,130.575,130.575,205200000.0
2009-05-01 00:58:00,130.575,130.575,130.53,130.555,136000000.0
2009-05-01 00:59:00,130.555,130.6,130.55,130.6,213400000.0
2009-05-01 01:00:00,130.6,130.6,130.58,130.59,177400000.0
2009-05-01 01:01:00,130.585,130.585,130.565,130.565,88400000.0
2009-05-01 01:02:00,130.57,130.58,130.57,130.58,11400000.0
2009-05-01 01:03:00,130.59,130.595,130.585,130.585,96200000.0
2009-05-01 01:04:00,130.585,130.595,130.57,130.58,80200000.0
2009-05-01 01:05:00,130.58,130.645,130.58,130.645,204200000.0
2009-05-01 01:06:00,130.65,130.73,130.645,130.73,263400000.0
2009-05-01 01:07:00,130.735,130.765,130.72,130.76,263000000.0
2009-05-01 01:08:00,130.755,130.785,130.755,130.785,158400000.0
2009-05-01 01:09:00,130.78,130.815,130.78,130.815,280400000.0
2009-05-01 01:10:00,130.83,130.86,130.82,130.83,167400000.0
2009-05-01 01:11:00,130.83,130.83,130.825,130.825,57600000.0
2009-05-01 01:12:00,130.825,130.845,130.82,130.82,187200000.0
2009-05-01 01:13:00,130.785,130.8,130.785,130.79,42800000.0
2009-05-01 01:14:00,130.79,130.79,130.78,130.78,99400000.0
2009-05-01 01:15:00,130.785,130.785,130.78,130.785,14600000.0
2009-05-01 01:16:00,130.76,130.77,130.754,130.762,1000000.0
2009-05-01 01:17:00,130.785,130.785,130.785,130.785,1000000.0
2009-05-01 01:18:00,130.785,130.785,130.785,130.785,2000000.0
2009-05-01 01:19:00,130.756,130.761,130.738,130.738,76800000.0
2009-05-01 01:20:00,130.745,130.755,130.735,130.735,76800000.0
2009-05-01 01:21:00,130.725,130.736,130.725,130.736,53000000.0
2009-05-01 01:22:00,130.72,130.72,130.69,130.705,53000000.0
2009-05-01 01:23:00,130.705,130.705,130.685,130.685,19200000.0
2009-05-01 01:24:00,130.685,130.685,130.68,130.685,19200000.0
2009-05-01 01:25:00,130.675,130.675,130.655,130.665,60000000.0
2009-05-01 01:26:00,130.66,130.665,130.66,130.665,14400000.0
2009-05-01 01:27:00,130.66,130.66,130.65,130.66,36000000.0
2009-05-01 01:28:00,130.65,130.66,130.625,130.63,180999997.0
2009-05-01 01:29:00,130.625,130.66,130.625,130.65,166400000.0
2009-05-01 01:30:00,130.65,130.655,130.635,130.65,149000000.0
2009-05-01 01:31:00,130.655,130.705,130.65,130.705,139400000.0
2009-05-01 01:32:00,130.69,130.7,130.68,130.68,193600000.0
2009-05-01 01:33:00,130.69,130.715,130.69,130.71,65600000.0
2009-05-01 01:34:00,130.705,130.72,130.705,130.71,55200000.0
2009-05-01 01:35:00,130.71,130.715,130.705,130.71,16000000.0
2009-05-01 01:36:00,130.715,130.73,130.71,130.725,100800000.0
2009-05-01 01:37:00,130.73,130.835,130.73,130.825,390200000.0
2009-05-01 01:38:00,130.825,130.83,130.805,130.82,306400000.0
2009-05-01 01:39:00,130.82,130.825,130.82,130.825,67200000.0
2009-05-01 01:40:00,130.825,130.845,130.825,130.845,177000000.0
2009-05-01 01:41:00,130.845,130.85,130.835,130.835,290999999.0
2009-05-01 01:42:00,130.84,130.84,130.835,130.84,56400000.0
2009-05-01 01:43:00,130.855,130.895,130.85,130.895,70400000.0
2009-05-01 01:44:00,130.89,130.905,130.89,130.89,55200000.0
2009-05-01 01:45:00,130.91,130.91,130.9,130.905,48000000.0
2009-05-01 01:46:00,130.9,130.91,130.88,130.9,117000000.0
2009-05-01 01:47:00,130.91,130.965,130.91,130.935,93200000.0
2009-05-01 01:48:00,130.935,130.935,130.93,130.93,52800000.0
2009-05-01 01:49:00,130.93,130.935,130.91,130.92,151600000.0
2009-05-01 01:50:00,130.93,130.955,130.89,130.955,113600000.0
2009-05-01 01:51:00,130.96,131.05,130.96,130.975,335600000.0
2009-05-01 01:52:00,130.985,130.985,130.905,130.93,329800001.0
2009-05-01 01:53:00,130.925,130.925,130.92,130.92,132400000.0
2009-05-01 01:54:00,130.92,131.0,130.92,130.99,225200001.0
2009-05-01 01:55:00,130.98,131.02,130.96,131.0,234400000.0
2009-05-01 01:56:00,131.01,131.015,130.99,131.0,120400000.0
2009-05-01 01:57:00,131.01,131.045,131.01,131.02,258000000.0
2009-05-01 01:58:00,131.025,131.03,130.975,130.995,140000000.0
2009-05-01 01:59:00,130.985,130.985,130.96,130.96,177200000.0
2009-05-01 02:00:00,130.96,130.97,130.925,130.96,235400000.0
2009-05-01 02:01:00,130.96,130.97,130.96,130.965,76800000.0
2009-05-01 02:02:00,130.97,131.005,130.96,130.995,614999999.0
2009-05-01 02:03:00,130.995,131.065,130.995,131.06,402800000.0
2009-05-01 02:04:00,131.06,131.08,131.035,131.04,429200000.0
2009-05-01 02:05:00,131.04,131.055,131.03,131.05,181600000.0
2009-05-01 02:06:00,131.05,131.09,131.05,131.07,269800000.0
2009-05-01 02:07:00,131.07,131.115,131.065,131.115,180000000.0
2009-05-01 02:08:00,131.125,131.15,131.12,131.14,547399999.0
2009-05-01 02:09:00,131.145,131.415,131.145,131.37,664500000.0
2009-05-01 02:10:00,131.37,131.37,131.235,131.295,712200001.0
2009-05-01 02:11:00,131.29,131.41,131.22,131.305,953400000.0
2009-05-01 02:12:00,131.305,131.375,131.3,131.33,314800000.0
2009-05-01 02:13:00,131.33,131.33,131.25,131.295,354200000.0
2009-05-01 02:14:00,131.295,131.3,131.16,131.205,783999999.0
2009-05-01 02:15:00,131.205,131.205,131.145,131.18,376400000.0
2009-05-01 02:16:00,131.175,131.185,131.17,131.18,255400000.0
2009-05-01 02:17:00,131.175,131.185,131.085,131.085,165300000.0
2009-05-01 02:18:00,131.085,131.13,131.085,131.085,378000000.0
2009-05-01 02:19:00,131.085,131.085,131.05,131.05,179200000.0
2009-05-01 02:20:00,131.05,131.06,131.015,131.04,298400000.0
2009-05-01 02:21:00,131.04,131.125,131.04,131.11,365200000.0
2009-05-01 02:22:00,131.11,131.185,131.11,131.165,270800000.0
2009-05-01 02:23:00,131.165,131.195,131.12,131.185,461600000.0
2009-05-01 02:24:00,131.18,131.29,131.18,131.28,365700000.0
2009-05-01 02:25:00,131.28,131.28,131.205,131.23,278000000.0
2009-05-01 02:26:00,131.22,131.225,131.15,131.16,434400000.0
2009-05-01 02:27:00,131.17,131.18,131.105,131.15,405000000.0
2009-05-01 02:28:00,131.145,131.165,131.14,131.15,446000000.0
2009-05-01 02:29:00,131.17,131.17,131.155,131.16,184399999.0
2009-05-01 02:30:00,131.165,131.225,131.165,131.22,369600000.0
2009-05-01 02:31:00,131.225,131.26,131.21,131.26,443200000.0
2009-05-01 02:32:00,131.26,131.26,131.2,131.2,56600000.0
2009-05-01 02:33:00,131.21,131.28,131.21,131.28,485200000.0
2009-05-01 02:34:00,131.28,131.305,131.25,131.305,447200000.0
2009-05-01 02:35:00,131.3,131.34,131.3,131.325,403000000.0
2009-05-01 02:36:00,131.32,131.35,131.295,131.31,446800000.0
2009-05-01 02:37:00,131.32,131.41,131.32,131.4,413599998.0
2009-05-01 02:38:00,131.4,131.4,131.355,131.38,242000000.0
2009-05-01 02:39:00,131.4,131.41,131.375,131.41,248600000.0
2009-05-01 02:40:00,131.42,131.51,131.42,131.465,505600000.0
2009-05-01 02:41:00,131.465,131.475,131.44,131.47,306600001.0
2009-05-01 02:42:00,131.47,131.49,131.45,131.45,250400000.0
2009-05-01 02:43:00,131.45,131.465,131.41,131.41,125600000.0
2009-05-01 02:44:00,131.39,131.39,131.335,131.385,340000000.0
2009-05-01 02:45:00,131.375,131.395,131.375,131.39,327600000.0
2009-05-01 02:46:00,131.385,131.405,131.385,131.395,45600000.0
2009-05-01 02:47:00,131.375,131.39,131.335,131.335,318600001.0
2009-05-01 02:48:00,131.345,131.355,131.335,131.34,144000000.0
2009-05-01 02:49:00,131.34,131.35,131.32,131.33,221600000.0
2009-05-01 02:50:00,131.335,131.36,131.33,131.345,152000000.0
2009-05-01 02:51:00,131.295,131.33,131.24,131.32,520800000.0
2009-05-01 02:52:00,131.31,131.325,131.3,131.31,484600000.0
2009-05-01 02:53:00,131.315,131.32,131.22,131.31,390000000.0
2009-05-01 02:54:00,131.295,131.36,131.285,131.32,506200000.0
2009-05-01 02:55:00,131.32,131.365,131.255,131.295,706000000.0
2009-05-01 02:56:00,131.295,131.295,131.195,131.22,589400001.0
2009-05-01 02:57:00,131.22,131.23,131.065,131.11,688200000.0
2009-05-01 02:58:00,131.11,131.12,131.025,131.06,308800000.0
2009-05-01 02:59:00,131.055,131.09,131.055,131.07,388600000.0
2009-05-01 03:00:00,131.075,131.15,131.07,131.115,528399999.0
2009-05-01 03:01:00,131.12,131.155,131.12,131.14,217200000.0
2009-05-01 03:02:00,131.145,131.155,131.08,131.09,316800000.0
2009-05-01 03:03:00,131.09,131.095,131.045,131.085,423200000.0
2009-05-01 03:04:00,131.1,131.17,131.09,131.165,417200000.0
2009-05-01 03:05:00,131.17,131.22,131.17,131.22,195200000.0
2009-05-01 03:06:00,131.225,131.235,131.21,131.21,364800000.0
2009-05-01 03:07:00,131.21,131.215,131.16,131.175,189200000.0
2009-05-01 03:08:00,131.175,131.21,131.175,131.2,207200000.0
2009-05-01 03:09:00,131.205,131.205,131.175,131.175,86400000.0
2009-05-01 03:10:00,131.175,131.175,131.08,131.1,512399999.0
2009-05-01 03:11:00,131.095,131.13,131.09,131.115,239199999.0
2009-05-01 03:12:00,131.125,131.13,131.07,131.1,215200001.0
2009-05-01 03:13:00,131.105,131.165,131.105,131.165,262800000.0
2009-05-01 03:14:00,131.165,131.245,131.16,131.245,393199999.0
2009-05-01 03:15:00,131.245,131.255,131.185,131.2,672599994.0
2009-05-01 03:16:00,131.2,131.23,131.2,131.23,119600000.0
2009-05-01 03:17:00,131.235,131.24,131.22,131.24,272000002.0
2009-05-01 03:18:00,131.24,131.245,131.21,131.24,218800000.0
2009-05-01 03:19:00,131.24,131.24,131.17,131.175,398600000.0
2009-05-01 03:20:00,131.18,131.18,131.145,131.18,272000000.0
2009-05-01 03:21:00,131.175,131.195,131.17,131.195,218400000.0
2009-05-01 03:22:00,131.195,131.195,131.19,131.19,217600000.0
2009-05-01 03:23:00,131.19,131.2,131.18,131.19,180000000.0
2009-05-01 03:24:00,131.19,131.19,131.175,131.19,248800000.0
2009-05-01 03:25:00,131.19,131.19,131.15,131.15,325600000.0
2009-05-01 03:26:00,131.15,131.15,131.08,131.11,436600000.0
2009-05-01 03:27:00,131.115,131.115,131.1,131.115,170800000.0
2009-05-01 03:28:00,131.105,131.135,131.105,131.125,268999999.0
2009-05-01 03:29:00,131.125,131.15,131.12,131.125,134400000.0
2009-05-01 03:30:00,131.125,131.145,131.1,131.13,587000000.0
2009-05-01 03:31:00,131.13,131.14,131.12,131.12,237800000.0
2009-05-01 03:32:00,131.11,131.115,131.105,131.105,92800000.0
2009-05-01 03:33:00,131.09,131.09,131.0,131.015,595200001.0
2009-05-01 03:34:00,131.01,131.03,131.005,131.025,200400000.0
2009-05-01 03:35:00,131.025,131.03,131.005,131.02,80000000.0
2009-05-01 03:36:00,131.01,131.01,130.965,130.995,305799999.0
2009-05-01 03:37:00,131.0,131.0,130.98,130.985,213400001.0
2009-05-01 03:38:00,130.985,130.985,130.955,130.97,292000000.0
2009-05-01 03:39:00,130.975,130.98,130.925,130.96,314400000.0
2009-05-01 03:40:00,130.955,130.99,130.955,130.98,290400000.0
2009-05-01 03:41:00,130.985,130.985,130.98,130.98,98800000.0
2009-05-01 03:42:00,130.98,130.98,130.955,130.98,76200000.0
2009-05-01 03:43:00,130.985,131.005,130.975,130.995,237000001.0
2009-05-01 03:44:00,130.985,131.02,130.97,131.005,160000000.0
2009-05-01 03:45:00,131.0,131.0,130.955,130.97,142000000.0
2009-05-01 03:46:00,130.965,130.98,130.92,130.96,190400000.0
2009-05-01 03:47:00,130.955,130.96,130.95,130.95,76800000.0
2009-05-01 03:48:00,130.95,130.95,130.915,130.94,212200000.0
2009-05-01 03:49:00,130.94,130.94,130.92,130.92,324800000.0
2009-05-01 03:50:00,130.92,130.92,130.9,130.91,266000000.0
2009-05-01 03:51:00,130.905,130.91,130.9,130.9,148000001.0
2009-05-01 03:52:00,130.905,130.91,130.905,130.905,73200000.0
2009-05-01 03:53:00,130.905,130.93,130.905,130.92,196800000.0
2009-05-01 03:54:00,130.93,130.97,130.93,130.955,264200000.0
2009-05-01 03:55:00,130.95,130.96,130.93,130.93,228800000.0
2009-05-01 03:56:00,130.915,130.93,130.915,130.925,31000000.0
2009-05-01 03:57:00,130.93,130.94,130.93,130.93,106200000.0
2009-05-01 03:58:00,130.93,130.94,130.93,130.93,47600000.0
2009-05-01 03:59:00,130.93,130.93,130.92,130.925,95200000.0
2009-05-01 04:00:00,130.92,130.925,130.905,130.915,254600000.0
2009-05-01 04:01:00,130.915,130.93,130.915,130.915,70800000.0
2009-05-01 04:02:00,130.925,130.95,130.915,130.95,118600000.0
2009-05-01 04:03:00,130.955,130.965,130.955,130.965,9600000.0
2009-05-01 04:04:00,130.951,130.965,130.951,130.956,48000000.0
2009-05-01 04:05:00,130.965,130.965,130.96,130.96,48000000.0
2009-05-01 04:06:00,130.965,130.965,130.935,130.955,206000000.0
2009-05-01 04:07:00,130.95,130.955,130.935,130.94,192200000.0
2009-05-01 04:08:00,130.945,130.965,130.94,130.965,82200000.0
2009-05-01 04:09:00,130.97,131.045,130.97,131.035,328400000.0
2009-05-01 04:10:00,131.05,131.055,131.05,131.05,19200000.0
2009-05-01 04:11:00,131.055,131.06,131.05,131.06,219200000.0
2009-05-01 04:12:00,131.065,131.065,131.025,131.03,60600000.0
2009-05-01 04:13:00,131.04,131.044,131.04,131.04,48000000.0
2009-05-01 04:14:00,131.04,131.04,131.03,131.03,48000000.0
2009-05-01 04:15:00,131.03,131.055,131.025,131.055,170600000.0
2009-05-01 04:16:00,131.055,131.06,131.05,131.055,29600000.0
2009-05-01 04:17:00,131.08,131.09,131.075,131.075,37600000.0
2009-05-01 04:18:00,131.075,131.115,131.075,131.115,228200000.0
2009-05-01 04:19:00,131.115,131.17,131.105,131.16,322600000.0
2009-05-01 04:20:00,131.16,131.215,131.16,131.215,126400000.0
2009-05-01 04:21:00,131.22,131.245,131.2,131.23,431200000.0
2009-05-01 04:22:00,131.23,131.245,131.14,131.155,479400000.0
2009-05-01 04:23:00,131.155,131.155,131.125,131.145,803799997.0
2009-05-01 04:24:00,131.155,131.155,131.07,131.095,335000000.0
2009-05-01 04:25:00,131.1,131.105,131.085,131.1,289000000.0
2009-05-01 04:26:00,131.1,131.1,131.09,131.095,94400000.0
2009-05-01 04:27:00,131.09,131.1,131.09,131.095,248000000.0
2009-05-01 04:28:00,131.1,131.11,131.1,131.1,289200000.0
2009-05-01 04:29:00,131.105,131.11,131.095,131.095,177600000.0
2009-05-01 04:30:00,131.09,131.09,131.06,131.06,198400000.0
2009-05-01 04:31:00,131.065,131.1,131.06,131.09,265400001.0
2009-05-01 04:32:00,131.095,131.11,131.09,131.105,228000000.0
2009-05-01 04:33:00,131.105,131.105,131.085,131.09,242400000.0
2009-05-01 04:34:00,131.085,131.1,131.08,131.1,237400000.0
2009-05-01 04:35:00,131.105,131.14,131.105,131.14,246200000.0
2009-05-01 04:36:00,131.14,131.14,131.125,131.13,76800000.0
2009-05-01 04:37:00,131.15,131.18,131.15,131.18,179600000.0
2009-05-01 04:38:00,131.18,131.185,131.165,131.175,122400000.0
2009-05-01 04:39:00,131.175,131.2,131.175,131.19,220000000.0
2009-05-01 04:40:00,131.185,131.215,131.185,131.215,149400000.0
2009-05-01 04:41:00,131.215,131.215,131.215,131.215,16400000.0
2009-05-01 04:42:00,131.21,131.215,131.185,131.2,175000000.0
2009-05-01 04:43:00,131.195,131.195,131.125,131.17,262000000.0
2009-05-01 04:44:00,131.17,131.18,131.14,131.145,249200000.0
2009-05-01 04:45:00,131.15,131.15,131.11,131.11,330000000.0
2009-05-01 04:46:00,131.11,131.13,131.1,131.1,100400000.0
2009-05-01 04:47:00,131.105,131.12,131.08,131.08,343200000.0
2009-05-01 04:48:00,131.07,131.1,131.065,131.1,444200000.0
2009-05-01 04:49:00,131.1,131.1,131.095,131.095,17600000.0
2009-05-01 04:50:00,131.09,131.09,131.065,131.07,193600000.0
2009-05-01 04:51:00,131.075,131.11,131.06,131.105,330400000.0
2009-05-01 04:52:00,131.11,131.11,131.095,131.1,165200000.0
2009-05-01 04:53:00,131.1,131.105,131.085,131.105,271000001.0
2009-05-01 04:54:00,131.1,131.115,131.1,131.105,110400000.0
2009-05-01 04:55:00,131.105,131.11,131.105,131.105,85800000.0
2009-05-01 04:56:00,131.1,131.11,131.095,131.095,105400000.0
2009-05-01 04:57:00,131.1,131.105,131.085,131.085,110000000.0
2009-05-01 04:58:00,131.085,131.085,131.07,131.085,211000000.0
2009-05-01 04:59:00,131.085,131.095,131.085,131.095,130200000.0
2009-05-01 05:00:00,131.1,131.125,131.1,131.115,148400000.0
2009-05-01 05:01:00,131.115,131.115,131.1,131.11,87200000.0
2009-05-01 05:02:00,131.11,131.11,131.11,131.11,55400000.0
2009-05-01 05:03:00,131.11,131.11,131.095,131.105,57400000.0
2009-05-01 05:04:00,131.1,131.1,131.1,131.1,14400000.0
2009-05-01 05:05:00,131.1,131.1,131.09,131.1,91200000.0
2009-05-01 05:06:00,131.095,131.095,131.09,131.09,48000000.0
2009-05-01 05:07:00,131.095,131.095,131.085,131.09,48000000.0
2009-05-01 05:08:00,131.105,131.11,131.08,131.09,375000000.0
2009-05-01 05:09:00,131.085,131.09,131.05,131.07,255800000.0
2009-05-01 05:10:00,131.065,131.075,131.045,131.045,117400000.0
2009-05-01 05:11:00,131.04,131.04,131.035,131.035,21600000.0
2009-05-01 05:12:00,131.035,131.05,131.035,131.045,179600000.0
2009-05-01 05:13:00,131.035,131.045,131.02,131.025,272200000.0
2009-05-01 05:14:00,131.02,131.035,131.02,131.025,466600000.0
2009-05-01 05:15:00,131.025,131.035,131.025,131.03,520000000.0
2009-05-01 05:16:00,131.03,131.05,131.025,131.045,203800000.0
2009-05-01 05:17:00,131.045,131.055,131.045,131.055,48000000.0
2009-05-01 05:18:00,131.055,131.06,131.035,131.055,154000000.0
2009-05-01 05:19:00,131.05,131.07,131.045,131.07,235800000.0
2009-05-01 05:20:00,131.065,131.07,131.05,131.05,204200000.0
2009-05-01 05:21:00,131.05,131.06,131.05,131.055,237399998.0
2009-05-01 05:22:00,131.055,131.065,131.055,131.055,116200000.0
2009-05-01 05:23:00,131.06,131.08,131.045,131.045,82400000.0
2009-05-01 05:24:00,131.055,131.055,131.05,131.05,115200000.0
2009-05-01 05:25:00,131.055,131.055,131.05,131.05,33600000.0
2009-05-01 05:26:00,131.055,131.06,131.055,131.06,110400000.0
2009-05-01 05:27:00,131.06,131.06,131.035,131.05,104000000.0
2009-05-01 05:28:00,131.05,131.06,131.025,131.06,163000000.0
2009-05-01 05:29:00,131.06,131.06,131.055,131.055,16800000.0
2009-05-01 05:30:00,131.055,131.055,131.055,131.055,50400000.0
2009-05-01 05:31:00,131.055,131.065,131.05,131.065,126400000.0
2009-05-01 05:32:00,131.06,131.065,131.06,131.065,58800000.0
2009-05-01 05:33:00,131.06,131.07,131.045,131.045,57600000.0
2009-05-01 05:34:00,131.05,131.05,131.05,131.05,4800000.0
2009-05-01 05:35:00,131.05,131.05,131.05,131.05,19200000.0
2009-05-01 05:36:00,131.05,131.055,131.05,131.05,41600000.0
2009-05-01 05:37:00,131.055,131.065,131.055,131.055,64800000.0
2009-05-01 05:38:00,131.065,131.1,131.055,131.1,297599999.0
2009-05-01 05:39:00,131.1,131.13,131.095,131.1,200000000.0
2009-05-01 05:40:00,131.105,131.12,131.09,131.12,84000000.0
2009-05-01 05:41:00,131.12,131.12,131.12,131.12,19200000.0
2009-05-01 05:42:00,131.108,131.111,131.101,131.105,58800000.0
2009-05-01 05:43:00,131.12,131.12,131.1,131.1,58800000.0
2009-05-01 05:44:00,131.1,131.105,131.07,131.07,93200000.0
2009-05-01 05:45:00,131.07,131.07,131.07,131.07,19200000.0
2009-05-01 05:46:00,131.071,131.078,131.06,131.072,24000000.0
2009-05-01 05:47:00,131.07,131.07,131.045,131.045,24000000.0
2009-05-01 05:48:00,131.03,131.03,131.02,131.02,1007600000.0
2009-05-01 05:49:00,131.025,131.025,131.02,131.02,92400000.0
2009-05-01 05:50:00,131.02,131.035,131.02,131.025,109200000.0
2009-05-01 05:51:00,131.025,131.035,131.025,131.025,112600000.0
2009-05-01 05:52:00,131.025,131.035,131.02,131.02,84400000.0
2009-05-01 05:53:00,131.02,131.02,131.02,131.02,14400000.0
2009-05-01 05:54:00,131.015,131.03,131.015,131.025,114400001.0
2009-05-01 05:55:00,131.02,131.025,131.02,131.02,79200000.0
2009-05-01 05:56:00,131.02,131.02,131.02,131.02,24000000.0
2009-05-01 05:57:00,131.03,131.04,131.02,131.02,64800000.0
2009-05-01 05:58:00,131.02,131.03,131.015,131.025,103200000.0
2009-05-01 05:59:00,131.025,131.055,131.025,131.05,213400000.0
2009-05-01 06:00:00,131.045,131.085,131.045,131.075,186000000.0
2009-05-01 06:01:00,131.07,131.075,131.07,131.07,24000000.0
2009-05-01 06:02:00,131.075,131.08,131.07,131.08,191400000.0
2009-05-01 06:03:00,131.08,131.08,131.075,131.08,72000000.0
2009-05-01 06:04:00,131.085,131.085,131.065,131.065,188600000.0
2009-05-01 06:05:00,131.055,131.065,131.055,131.055,105600000.0
2009-05-01 06:06:00,131.05,131.055,131.05,131.05,81600000.0
2009-05-01 06:07:00,131.055,131.065,131.04,131.04,385400000.0
2009-05-01 06:08:00,131.05,131.065,131.025,131.03,145600000.0
2009-05-01 06:09:00,131.025,131.05,131.02,131.02,264200000.0
2009-05-01 06:10:00,131.05,131.05,130.97,130.97,131000000.0
2009-05-01 06:11:00,130.96,131.005,130.95,130.95,389200000.0
2009-05-01 06:12:00,130.95,130.96,130.945,130.96,177400000.0
2009-05-01 06:13:00,130.96,130.97,130.94,130.94,180400001.0
2009-05-01 06:14:00,130.94,130.94,130.94,130.94,4800000.0
2009-05-01 06:15:00,130.94,130.95,130.94,130.94,179200000.0
2009-05-01 06:16:00,130.935,130.945,130.92,130.945,170400000.0
2009-05-01 06:17:00,130.94,130.95,130.94,130.945,191200000.0
2009-05-01 06:18:00,130.95,130.96,130.95,130.95,151200000.0
2009-05-01 06:19:00,130.935,130.95,130.93,130.94,203800000.0
2009-05-01 06:20:00,130.93,130.93,130.9,130.905,134200001.0
2009-05-01 06:21:00,130.905,130.905,130.85,130.855,400999999.0
2009-05-01 06:22:00,130.84,130.855,130.84,130.855,118000000.0
2009-05-01 06:23:00,130.85,130.87,130.85,130.87,96000000.0
2009-05-01 06:24:00,130.87,130.885,130.86,130.875,165200000.0
2009-05-01 06:25:00,130.87,130.895,130.87,130.89,306000000.0
2009-05-01 06:26:00,130.885,130.905,130.885,130.905,183000000.0
2009-05-01 06:27:00,130.91,130.92,130.905,130.92,203600000.0
2009-05-01 06:28:00,130.92,130.99,130.92,130.98,185800000.0
2009-05-01 06:29:00,130.98,131.005,130.98,131.005,78600000.0
2009-05-01 06:30:00,130.99,131.0,130.985,130.99,112000000.0
2009-05-01 06:31:00,130.98,130.985,130.95,130.95,159200000.0
2009-05-01 06:32:00,130.95,130.955,130.92,130.925,257000000.0
2009-05-01 06:33:00,130.925,130.925,130.9,130.91,233799999.0
2009-05-01 06:34:00,130.915,130.915,130.91,130.915,49800000.0
2009-05-01 06:35:00,130.915,130.925,130.915,130.92,28800000.0
2009-05-01 06:36:00,130.926,130.933,130.921,130.933,12000000.0
2009-05-01 06:37:00,130.92,130.92,130.915,130.915,12000000.0
2009-05-01 06:38:00,130.92,130.935,130.92,130.925,24800000.0
2009-05-01 06:39:00,130.925,130.955,130.925,130.955,73200000.0
2009-05-01 06:40:00,130.945,130.965,130.945,130.965,10000000.0
2009-05-01 06:41:00,130.96,130.975,130.96,130.975,26800000.0
2009-05-01 06:42:00,130.975,130.975,130.955,130.955,140600000.0
2009-05-01 06:43:00,130.955,130.955,130.955,130.955,14400000.0
2009-05-01 06:44:00,130.965,130.985,130.96,130.975,321000000.0
2009-05-01 06:45:00,130.98,130.985,130.98,130.985,9800000.0
2009-05-01 06:46:00,130.98,130.98,130.955,130.955,112000000.0
2009-05-01 06:47:00,130.955,130.955,130.93,130.93,318600000.0
2009-05-01 06:48:00,130.93,130.93,130.915,130.915,146000000.0
2009-05-01 06:49:00,130.915,130.92,130.915,130.915,88800000.0
2009-05-01 06:50:00,130.915,130.93,130.915,130.915,90600000.0
2009-05-01 06:51:00,130.925,130.93,130.905,130.915,169200000.0
2009-05-01 06:52:00,130.915,130.915,130.905,130.915,101600000.0
2009-05-01 06:53:00,130.915,130.915,130.91,130.915,47000000.0
2009-05-01 06:54:00,130.915,130.93,130.91,130.93,158800000.0
2009-05-01 06:55:00,130.93,130.935,130.915,130.925,95800000.0
2009-05-01 06:56:00,130.92,130.935,130.92,130.925,70400000.0
2009-05-01 06:57:00,130.935,130.95,130.93,130.95,80400000.0
2009-05-01 06:58:00,130.955,131.04,130.955,131.02,265600000.0
2009-05-01 06:59:00,131.02,131.04,131.01,131.01,338000000.0
2009-05-01 07:00:00,131.02,131.06,131.015,131.06,259600000.0
2009-05-01 07:01:00,131.085,131.15,131.085,131.14,524200000.0
2009-05-01 07:02:00,131.14,131.19,131.14,131.17,304800000.0
2009-05-01 07:03:00,131.165,131.19,131.165,131.185,174200000.0
2009-05-01 07:04:00,131.185,131.29,131.18,131.27,431400000.0
2009-05-01 07:05:00,131.275,131.275,131.19,131.19,329600000.0
2009-05-01 07:06:00,131.195,131.2,131.18,131.19,193800000.0
2009-05-01 07:07:00,131.195,131.255,131.18,131.21,665800000.0
2009-05-01 07:08:00,131.23,131.3,131.23,131.3,704000000.0
2009-05-01 07:09:00,131.315,131.315,131.23,131.245,288600000.0
2009-05-01 07:10:00,131.245,131.245,131.22,131.225,478000000.0
2009-05-01 07:11:00,131.22,131.22,131.165,131.165,612200000.0
2009-05-01 07:12:00,131.17,131.195,131.16,131.19,482200000.0
2009-05-01 07:13:00,131.2,131.22,131.2,131.21,208000000.0
2009-05-01 07:14:00,131.215,131.22,131.215,131.215,43200000.0
2009-05-01 07:15:00,131.215,131.215,131.205,131.215,60800000.0
2009-05-01 07:16:00,131.215,131.215,131.21,131.215,48000000.0
2009-05-01 07:17:00,131.215,131.23,131.215,131.23,72000000.0
2009-05-01 07:18:00,131.235,131.24,131.215,131.215,73800000.0
2009-05-01 07:19:00,131.215,131.215,131.2,131.215,72000000.0
2009-05-01 07:20:00,131.215,131.22,131.21,131.21,254400000.0
2009-05-01 07:21:00,131.21,131.215,131.17,131.2,246200000.0
2009-05-01 07:22:00,131.2,131.2,131.18,131.195,127200000.0
2009-05-01 07:23:00,131.2,131.23,131.185,131.185,274400000.0
2009-05-01 07:24:00,131.185,131.19,131.165,131.165,419200000.0
2009-05-01 07:25:00,131.16,131.165,131.14,131.14,450000000.0
2009-05-01 07:26:00,131.145,131.155,131.12,131.12,344800000.0
2009-05-01 07:27:00,131.12,131.12,130.99,131.005,513000000.0
2009-05-01 07:28:00,131.005,131.025,130.955,131.025,473200000.0
2009-05-01 07:29:00,131.035,131.05,131.025,131.05,295000001.0
2009-05-01 07:30:00,131.045,131.09,131.045,131.09,276000000.0
2009-05-01 07:31:00,131.095,131.1,131.07,131.095,74600000.0
2009-05-01 07:32:00,131.095,131.125,131.085,131.105,278400000.0
2009-05-01 07:33:00,131.1,131.105,131.07,131.07,181400000.0
2009-05-01 07:34:00,131.07,131.07,131.015,131.07,442100001.0
2009-05-01 07:35:00,131.065,131.07,131.045,131.07,110000000.0
2009-05-01 07:36:00,131.07,131.07,131.04,131.05,40800000.0
2009-05-01 07:37:00,131.055,131.065,131.04,131.05,98200000.0
2009-05-01 07:38:00,131.05,131.05,131.05,131.05,6600000.0
2009-05-01 07:39:00,131.07,131.07,131.07,131.07,22600000.0
2009-05-01 07:40:00,131.07,131.07,131.06,131.06,44800000.0
2009-05-01 07:41:00,131.06,131.11,131.06,131.11,114600000.0
2009-05-01 07:42:00,131.11,131.14,131.08,131.12,372600000.0
2009-05-01 07:43:00,131.115,131.12,131.045,131.09,278600000.0
2009-05-01 07:44:00,131.08,131.11,131.08,131.11,181200000.0
2009-05-01 07:45:00,131.11,131.11,131.1,131.1,123200000.0
2009-05-01 07:46:00,131.105,131.14,131.105,131.13,116000000.0
2009-05-01 07:47:00,131.135,131.155,131.135,131.145,70000000.0
2009-05-01 07:48:00,131.15,131.155,131.15,131.15,76000000.0
2009-05-01 07:49:00,131.15,131.175,131.145,131.175,179800000.0
2009-05-01 07:50:00,131.175,131.225,131.175,131.21,252000000.0
2009-05-01 07:51:00,131.205,131.205,131.17,131.17,169400000.0
2009-05-01 07:52:00,131.175,131.22,131.175,131.22,296000000.0
2009-05-01 07:53:00,131.23,131.265,131.225,131.225,113800000.0
2009-05-01 07:54:00,131.26,131.27,131.23,131.23,240400000.0
2009-05-01 07:55:00,131.235,131.25,131.235,131.25,135200000.0
2009-05-01 07:56:00,131.25,131.27,131.25,131.25,456199999.0
2009-05-01 07:57:00,131.25,131.25,131.23,131.23,115600000.0
2009-05-01 07:58:00,131.23,131.23,131.21,131.21,191200000.0
2009-05-01 07:59:00,131.215,131.215,131.15,131.175,243799998.0
2009-05-01 08:00:00,131.17,131.185,131.145,131.15,266400000.0
2009-05-01 08:01:00,131.15,131.155,131.125,131.125,249000000.0
2009-05-01 08:02:00,131.13,131.13,131.12,131.12,234000000.0
2009-05-01 08:03:00,131.12,131.165,131.115,131.165,241600000.0
2009-05-01 08:04:00,131.175,131.245,131.155,131.245,400000000.0
2009-05-01 08:05:00,131.245,131.27,131.225,131.25,139400000.0
2009-05-01 08:06:00,131.25,131.27,131.22,131.27,363600000.0
2009-05-01 08:07:00,131.28,131.295,131.27,131.295,166600000.0
2009-05-01 08:08:00,131.295,131.295,131.275,131.29,379200000.0
2009-05-01 08:09:00,131.29,131.315,131.275,131.31,400800001.0
2009-05-01 08:10:00,131.31,131.33,131.295,131.31,241800000.0
2009-05-01 08:11:00,131.31,131.325,131.3,131.315,358800001.0
2009-05-01 08:12:00,131.31,131.335,131.305,131.32,410000000.0
2009-05-01 08:13:00,131.32,131.41,131.31,131.41,292600000.0
2009-05-01 08:14:00,131.41,131.425,131.36,131.36,345400000.0
2009-05-01 08:15:00,131.36,131.405,131.36,131.385,196400000.0
2009-05-01 08:16:00,131.385,131.445,131.37,131.44,238400000.0
2009-05-01 08:17:00,131.44,131.45,131.425,131.425,102000000.0
2009-05-01 08:18:00,131.425,131.425,131.39,131.42,273800000.0
2009-05-01 08:19:00,131.425,131.425,131.375,131.385,398000000.0
2009-05-01 08:20:00,131.4,131.41,131.365,131.405,747600002.0
2009-05-01 08:21:00,131.405,131.41,131.38,131.38,336200000.0
2009-05-01 08:22:00,131.38,131.395,131.38,131.395,219000000.0
2009-05-01 08:23:00,131.395,131.4,131.38,131.39,129600000.0
2009-05-01 08:24:00,131.4,131.42,131.375,131.39,386600000.0
2009-05-01 08:25:00,131.39,131.4,131.37,131.39,365200000.0
2009-05-01 08:26:00,131.39,131.395,131.34,131.34,407800001.0
2009-05-01 08:27:00,131.35,131.365,131.345,131.355,169000000.0
2009-05-01 08:28:00,131.36,131.36,131.35,131.35,33400000.0
2009-05-01 08:29:00,131.355,131.36,131.34,131.35,163400000.0
2009-05-01 08:30:00,131.35,131.36,131.345,131.36,162200000.0
2009-05-01 08:31:00,131.365,131.49,131.36,131.49,611699995.0
2009-05-01 08:32:00,131.49,131.55,131.49,131.55,694999999.0
2009-05-01 08:33:00,131.55,131.645,131.55,131.64,449400000.0
2009-05-01 08:34:00,131.64,131.685,131.63,131.64,739600000.0
2009-05-01 08:35:00,131.64,131.645,131.615,131.635,609400000.0
2009-05-01 08:36:00,131.63,131.65,131.61,131.64,467200000.0
2009-05-01 08:37:00,131.635,131.66,131.615,131.645,488000000.0
2009-05-01 08:38:00,131.645,131.685,131.645,131.675,721600007.0
2009-05-01 08:39:00,131.675,131.7,131.675,131.675,804200022.0
2009-05-01 08:40:00,131.68,131.715,131.665,131.705,627500007.0
2009-05-01 08:41:00,131.695,131.755,131.695,131.74,414000000.0
2009-05-01 08:42:00,131.755,131.845,131.745,131.815,623199999.0
2009-05-01 08:43:00,131.79,131.82,131.775,131.775,715600000.0
2009-05-01 08:44:00,131.78,131.785,131.78,131.785,297000000.0
2009-05-01 08:45:00,131.78,131.79,131.77,131.77,173800000.0
2009-05-01 08:46:00,131.785,131.8,131.765,131.78,399800000.0
2009-05-01 08:47:00,131.78,131.78,131.755,131.755,264400002.0
2009-05-01 08:48:00,131.755,131.77,131.75,131.75,218200000.0
2009-05-01 08:49:00,131.745,131.75,131.71,131.72,700200003.0
2009-05-01 08:50:00,131.72,131.72,131.69,131.7,204600000.0
2009-05-01 08:51:00,131.695,131.695,131.645,131.655,510599999.0
2009-05-01 08:52:00,131.655,131.665,131.65,131.65,173800000.0
2009-05-01 08:53:00,131.65,131.66,131.62,131.635,432600001.0
2009-05-01 08:54:00,131.635,131.645,131.63,131.635,440600002.0
2009-05-01 08:55:00,131.64,131.64,131.63,131.63,369000001.0
2009-05-01 08:56:00,131.63,131.63,131.605,131.605,151600000.0
2009-05-01 08:57:00,131.605,131.62,131.57,131.61,402000000.0
2009-05-01 08:58:00,131.61,131.615,131.575,131.59,173200000.0
2009-05-01 08:59:00,131.6,131.645,131.585,131.635,351000003.0
2009-05-01 09:00:00,131.635,131.735,131.63,131.72,628800004.0
2009-05-01 09:01:00,131.72,131.79,131.72,131.79,607000004.0
2009-05-01 09:02:00,131.79,131.875,131.775,131.86,420000000.0
2009-05-01 09:03:00,131.86,131.865,131.785,131.8,434100001.0
2009-05-01 09:04:00,131.795,131.8,131.765,131.79,474600013.0
2009-05-01 09:05:00,131.79,131.81,131.78,131.785,315600007.0
2009-05-01 09:06:00,131.785,131.795,131.745,131.775,551999999.0
2009-05-01 09:07:00,131.775,131.82,131.775,131.82,506600000.0
2009-05-01 09:08:00,131.825,131.825,131.765,131.78,489800000.0
2009-05-01 09:09:00,131.78,131.79,131.75,131.76,710599999.0
2009-05-01 09:10:00,131.76,131.77,131.725,131.765,461600001.0
2009-05-01 09:11:00,131.765,131.775,131.735,131.76,615600000.0
2009-05-01 09:12:00,131.775,131.825,131.755,131.81,447400000.0
2009-05-01 09:13:00,131.81,131.88,131.81,131.87,741200000.0
2009-05-01 09:14:00,131.87,131.88,131.855,131.855,122900000.0
2009-05-01 09:15:00,131.855,131.875,131.855,131.87,470800003.0
2009-05-01 09:16:00,131.87,131.87,131.85,131.86,284399999.0
2009-05-01 09:17:00,131.855,131.88,131.84,131.88,228599999.0
2009-05-01 09:18:00,131.88,131.88,131.86,131.88,424000000.0
2009-05-01 09:19:00,131.88,131.915,131.87,131.91,401999999.0
2009-05-01 09:20:00,131.91,131.99,131.91,131.99,497000000.0
2009-05-01 09:21:00,131.99,131.99,131.96,131.97,350600000.0
2009-05-01 09:22:00,131.97,131.975,131.945,131.96,278200000.0
2009-05-01 09:23:00,131.97,131.97,131.92,131.94,483400000.0
2009-05-01 09:24:00,131.94,131.95,131.895,131.905,217200000.0
2009-05-01 09:25:00,131.905,131.905,131.865,131.89,389000000.0
2009-05-01 09:26:00,131.875,131.88,131.805,131.81,446600003.0
2009-05-01 09:27:00,131.81,131.84,131.75,131.765,355600000.0
2009-05-01 09:28:00,131.75,131.75,131.65,131.655,465000000.0
2009-05-01 09:29:00,131.66,131.73,131.65,131.72,625100004.0
2009-05-01 09:30:00,131.72,131.74,131.685,131.74,557199999.0
2009-05-01 09:31:00,131.75,131.83,131.735,131.83,431400000.0
2009-05-01 09:32:00,131.83,131.85,131.79,131.8,299800000.0
2009-05-01 09:33:00,131.79,131.8,131.77,131.78,490400000.0
2009-05-01 09:34:00,131.78,131.78,131.73,131.73,235200000.0
2009-05-01 09:35:00,131.74,131.755,131.715,131.75,221600000.0
2009-05-01 09:36:00,131.75,131.765,131.74,131.765,236400000.0
2009-05-01 09:37:00,131.765,131.8,131.755,131.8,263800000.0
2009-05-01 09:38:00,131.835,131.88,131.835,131.88,154600000.0
2009-05-01 09:39:00,131.89,131.91,131.875,131.91,253200000.0
2009-05-01 09:40:00,131.905,131.91,131.89,131.9,168600000.0
2009-05-01 09:41:00,131.9,131.9,131.83,131.845,379200000.0
2009-05-01 09:42:00,131.845,131.85,131.825,131.84,163800000.0
2009-05-01 09:43:00,131.84,131.845,131.825,131.825,128200000.0
2009-05-01 09:44:00,131.825,131.83,131.775,131.78,319600000.0
2009-05-01 09:45:00,131.78,131.79,131.7,131.715,344600000.0
2009-05-01 09:46:00,131.72,131.755,131.72,131.74,437200000.0
2009-05-01 09:47:00,131.74,131.78,131.74,131.77,814199991.0
2009-05-01 09:48:00,131.77,131.78,131.75,131.775,462800000.0
2009-05-01 09:49:00,131.775,131.78,131.715,131.74,504800000.0
2009-05-01 09:50:00,131.73,131.745,131.72,131.72,340000000.0
2009-05-01 09:51:00,131.72,131.82,131.72,131.81,470600001.0
2009-05-01 09:52:00,131.81,131.84,131.8,131.82,330800003.0
2009-05-01 09:53:00,131.82,131.835,131.8,131.805,538400001.0
2009-05-01 09:54:00,131.8,131.865,131.8,131.84,570300000.0
2009-05-01 09:55:00,131.84,131.84,131.815,131.83,365400000.0
2009-05-01 09:56:00,131.83,131.83,131.79,131.82,297600000.0
2009-05-01 09:57:00,131.82,131.85,131.81,131.84,311600000.0
2009-05-01 09:58:00,131.84,131.84,131.83,131.83,149600000.0
2009-05-01 09:59:00,131.83,131.895,131.805,131.895,438400000.0
2009-05-01 10:00:00,131.885,131.885,131.84,131.845,762400001.0
2009-05-01 10:01:00,131.85,131.9,131.845,131.875,681999999.0
2009-05-01 10:02:00,131.87,131.88,131.835,131.84,582400001.0
2009-05-01 10:03:00,131.83,131.85,131.81,131.835,578200000.0
2009-05-01 10:04:00,131.835,131.87,131.83,131.86,596800000.0
2009-05-01 10:05:00,131.85,131.88,131.845,131.87,697200000.0
2009-05-01 10:06:00,131.87,131.87,131.82,131.825,600399997.0
2009-05-01 10:07:00,131.83,131.83,131.78,131.78,469000000.0
2009-05-01 10:08:00,131.78,131.78,131.7,131.78,634199999.0
2009-05-01 10:09:00,131.785,131.84,131.78,131.82,631400000.0
2009-05-01 10:10:00,131.82,131.82,131.745,131.755,323200000.0
2009-05-01 10:11:00,131.755,131.76,131.74,131.76,311800000.0
2009-05-01 10:12:00,131.76,131.8,131.74,131.795,118400000.0
2009-05-01 10:13:00,131.795,131.82,131.795,131.8,406799999.0
2009-05-01 10:14:00,131.795,131.8,131.745,131.785,337200000.0
2009-05-01 10:15:00,131.79,131.81,131.775,131.78,199900000.0
2009-05-01 10:16:00,131.795,131.82,131.795,131.8,424200000.0
2009-05-01 10:17:00,131.8,131.8,131.695,131.695,469100000.0
2009-05-01 10:18:00,131.7,131.75,131.665,131.75,377800000.0
2009-05-01 10:19:00,131.75,131.75,131.7,131.7,389800000.0
2009-05-01 10:20:00,131.7,131.7,131.605,131.625,671599997.0
2009-05-01 10:21:00,131.625,131.68,131.605,131.655,595000000.0
2009-05-01 10:22:00,131.66,131.67,131.6,131.635,506400001.0
2009-05-01 10:23:00,131.64,131.65,131.565,131.57,470800000.0
2009-05-01 10:24:00,131.57,131.65,131.565,131.65,411200000.0
2009-05-01 10:25:00,131.65,131.705,131.65,131.68,447400000.0
2009-05-01 10:26:00,131.68,131.75,131.68,131.71,447400000.0
2009-05-01 10:27:00,131.71,131.71,131.675,131.69,212200000.0
2009-05-01 10:28:00,131.69,131.7,131.665,131.67,473400000.0
2009-05-01 10:29:00,131.67,131.67,131.595,131.6,485600000.0
2009-05-01 10:30:00,131.6,131.6,131.54,131.58,348600000.0
2009-05-01 10:31:00,131.58,131.59,131.58,131.58,406399999.0
2009-05-01 10:32:00,131.58,131.62,131.58,131.59,352800000.0
2009-05-01 10:33:00,131.595,131.63,131.585,131.61,704999999.0
2009-05-01 10:34:00,131.61,131.615,131.59,131.59,310800000.0
2009-05-01 10:35:00,131.59,131.6,131.545,131.55,623800000.0
2009-05-01 10:36:00,131.55,131.56,131.55,131.56,182800000.0
2009-05-01 10:37:00,131.56,131.58,131.55,131.55,223200000.0
2009-05-01 10:38:00,131.55,131.55,131.52,131.55,340400000.0
2009-05-01 10:39:00,131.54,131.545,131.5,131.5,606000000.0
2009-05-01 10:40:00,131.49,131.515,131.45,131.48,754399999.0
2009-05-01 10:41:00,131.48,131.57,131.48,131.55,643400001.0
2009-05-01 10:42:00,131.545,131.58,131.545,131.58,259000000.0
2009-05-01 10:43:00,131.58,131.635,131.565,131.62,532600000.0
2009-05-01 10:44:00,131.63,131.67,131.62,131.65,365799999.0
2009-05-01 10:45:00,131.65,131.665,131.64,131.65,206400000.0
2009-05-01 10:46:00,131.65,131.68,131.635,131.68,425800000.0
2009-05-01 10:47:00,131.675,131.75,131.675,131.75,703799999.0
2009-05-01 10:48:00,131.75,131.78,131.745,131.78,440799999.0
2009-05-01 10:49:00,131.78,131.835,131.77,131.83,508200001.0
2009-05-01 10:50:00,131.84,131.84,131.805,131.835,352600000.0
2009-05-01 10:51:00,131.835,131.85,131.81,131.85,706200000.0
2009-05-01 10:52:00,131.86,131.89,131.84,131.88,344200000.0
2009-05-01 10:53:00,131.88,131.94,131.87,131.925,411200001.0
2009-05-01 10:54:00,131.925,131.94,131.895,131.925,491800000.0
2009-05-01 10:55:00,131.925,131.95,131.885,131.91,393000000.0
2009-05-01 10:56:00,131.9,131.92,131.885,131.9,413199996.0
2009-05-01 10:57:00,131.9,131.92,131.805,131.87,722400000.0
2009-05-01 10:58:00,131.87,131.88,131.86,131.87,238600002.0
2009-05-01 10:59:00,131.865,131.925,131.865,131.91,282200000.0
2009-05-01 11:00:00,131.91,131.94,131.89,131.895,458600001.0
2009-05-01 11:01:00,131.895,131.9,131.865,131.88,173000000.0
2009-05-01 11:02:00,131.88,131.88,131.84,131.85,195200000.0
2009-05-01 11:03:00,131.85,131.87,131.84,131.855,148200000.0
2009-05-01 11:04:00,131.85,131.87,131.82,131.855,764999999.0
2009-05-01 11:05:00,131.855,131.945,131.855,131.92,720600003.0
2009-05-01 11:06:00,131.92,131.95,131.92,131.935,416800000.0
2009-05-01 11:07:00,131.93,132.01,131.92,132.005,535999999.0
2009-05-01 11:08:00,132.01,132.01,131.96,131.96,413900000.0
2009-05-01 11:09:00,131.96,131.975,131.945,131.97,321400000.0
2009-05-01 11:10:00,131.97,131.97,131.91,131.92,453800000.0
2009-05-01 11:11:00,131.915,131.965,131.915,131.94,244200000.0
2009-05-01 11:12:00,131.94,131.96,131.925,131.93,629599999.0
2009-05-01 11:13:00,131.93,131.94,131.88,131.88,395600001.0
2009-05-01 11:14:00,131.88,131.88,131.83,131.83,566600001.0
2009-05-01 11:15:00,131.825,131.845,131.77,131.77,737600001.0
2009-05-01 11:16:00,131.77,131.83,131.765,131.815,662600002.0
2009-05-01 11:17:00,131.815,131.82,131.81,131.81,46800000.0
2009-05-01 11:18:00,131.81,131.82,131.78,131.8,225800000.0
2009-05-01 11:19:00,131.8,131.8,131.74,131.75,373800000.0
2009-05-01 11:20:00,131.75,131.75,131.7,131.705,396200000.0
2009-05-01 11:21:00,131.705,131.735,131.7,131.715,168200000.0
2009-05-01 11:22:00,131.72,131.72,131.71,131.72,77600000.0
2009-05-01 11:23:00,131.72,131.765,131.715,131.76,345400000.0
2009-05-01 11:24:00,131.76,131.8,131.75,131.79,366800000.0
2009-05-01 11:25:00,131.805,131.855,131.785,131.845,356600001.0
2009-05-01 11:26:00,131.85,131.88,131.845,131.86,417200000.0
2009-05-01 11:27:00,131.86,131.86,131.805,131.805,193000000.0
2009-05-01 11:28:00,131.805,131.83,131.8,131.825,205999999.0
2009-05-01 11:29:00,131.82,131.82,131.755,131.77,124800000.0
2009-05-01 11:30:00,131.77,131.77,131.705,131.725,716200001.0
2009-05-01 11:31:00,131.725,131.735,131.72,131.72,332600000.0
2009-05-01 11:32:00,131.72,131.75,131.655,131.66,489200000.0
2009-05-01 11:33:00,131.66,131.69,131.65,131.665,368400000.0
2009-05-01 11:34:00,131.665,131.69,131.65,131.685,304800000.0
2009-05-01 11:35:00,131.685,131.715,131.685,131.715,308400000.0
2009-05-01 11:36:00,131.715,131.82,131.715,131.77,848399999.0
2009-05-01 11:37:00,131.785,131.85,131.76,131.83,409999998.0
2009-05-01 11:38:00,131.83,131.83,131.815,131.82,156400000.0
2009-05-01 11:39:00,131.833,131.859,131.828,131.84,204600000.0
2009-05-01 11:40:00,131.835,131.86,131.83,131.83,204600000.0
2009-05-01 11:41:00,131.835,131.835,131.76,131.765,492600000.0
2009-05-01 11:42:00,131.765,131.765,131.745,131.75,150000000.0
2009-05-01 11:43:00,131.75,131.825,131.745,131.79,654800000.0
2009-05-01 11:44:00,131.8,131.8,131.77,131.775,454000000.0
2009-05-01 11:45:00,131.78,131.81,131.765,131.79,647300000.0
2009-05-01 11:46:00,131.785,131.8,131.755,131.755,485200000.0
2009-05-01 11:47:00,131.76,131.77,131.755,131.77,301000000.0
2009-05-01 11:48:00,131.76,131.76,131.735,131.74,126200000.0
2009-05-01 11:49:00,131.74,131.74,131.71,131.72,80600000.0
2009-05-01 11:50:00,131.725,131.775,131.725,131.765,391600002.0
2009-05-01 11:51:00,131.765,131.78,131.73,131.735,396200000.0
2009-05-01 11:52:00,131.735,131.735,131.72,131.72,230400000.0
2009-05-01 11:53:00,131.72,131.72,131.65,131.65,594400000.0
2009-05-01 11:54:00,131.65,131.66,131.64,131.655,462399999.0
2009-05-01 11:55:00,131.655,131.68,131.64,131.68,433600000.0
2009-05-01 11:56:00,131.675,131.745,131.675,131.74,417400002.0
2009-05-01 11:57:00,131.74,131.815,131.735,131.8,640200000.0
2009-05-01 11:58:00,131.8,131.8,131.74,131.745,246000001.0
2009-05-01 11:59:00,131.745,131.745,131.635,131.635,625799999.0
2009-05-01 12:00:00,131.63,131.71,131.63,131.71,512600000.0
2009-05-01 12:01:00,131.72,131.735,131.72,131.725,174200000.0
2009-05-01 12:02:00,131.715,131.735,131.7,131.73,133800000.0
2009-05-01 12:03:00,131.735,131.81,131.72,131.81,318000000.0
2009-05-01 12:04:00,131.81,131.89,131.81,131.835,491400000.0
2009-05-01 12:05:00,131.835,131.93,131.835,131.91,613400000.0
2009-05-01 12:06:00,131.91,131.93,131.87,131.9,547400000.0
2009-05-01 12:07:00,131.9,131.92,131.89,131.9,576400000.0
2009-05-01 12:08:00,131.9,131.905,131.89,131.9,327600001.0
2009-05-01 12:09:00,131.9,131.905,131.86,131.88,697400000.0
2009-05-01 12:10:00,131.87,131.87,131.84,131.855,489800000.0
2009-05-01 12:11:00,131.855,131.865,131.835,131.86,526800000.0
2009-05-01 12:12:00,131.86,131.875,131.845,131.86,364599999.0
2009-05-01 12:13:00,131.875,131.91,131.865,131.89,337400000.0
2009-05-01 12:14:00,131.88,131.89,131.875,131.875,279200000.0
2009-05-01 12:15:00,131.875,131.89,131.875,131.875,352400000.0
2009-05-01 12:16:00,131.865,131.875,131.86,131.86,283200000.0
2009-05-01 12:17:00,131.86,131.86,131.845,131.85,185000000.0
2009-05-01 12:18:00,131.855,131.91,131.845,131.9,433000000.0
2009-05-01 12:19:00,131.905,131.92,131.86,131.87,712399994.0
2009-05-01 12:20:00,131.87,131.925,131.865,131.9,687800002.0
2009-05-01 12:21:00,131.9,131.92,131.875,131.89,585800003.0
2009-05-01 12:22:00,131.88,131.935,131.88,131.925,471800001.0
2009-05-01 12:23:00,131.925,132.0,131.92,132.0,633600000.0
2009-05-01 12:24:00,132.0,132.07,131.985,131.99,776999997.0
2009-05-01 12:25:00,131.99,132.005,131.98,131.99,879999999.0
2009-05-01 12:26:00,131.99,132.0,131.98,131.99,359199999.0
2009-05-01 12:27:00,132.0,132.02,131.98,131.98,679000000.0
2009-05-01 12:28:00,131.98,132.045,131.98,132.015,554400000.0
2009-05-01 12:29:00,132.03,132.04,131.99,131.99,456000000.0
2009-05-01 12:30:00,132.0,132.04,132.0,132.035,317800000.0
2009-05-01 12:31:00,132.035,132.085,132.03,132.08,405200000.0
2009-05-01 12:32:00,132.08,132.185,132.06,132.15,576600000.0
2009-05-01 12:33:00,132.185,132.26,132.145,132.225,702200000.0
2009-05-01 12:34:00,132.235,132.265,132.22,132.25,741800000.0
2009-05-01 12:35:00,132.255,132.285,132.23,132.23,385000000.0
2009-05-01 12:36:00,132.23,132.25,132.23,132.23,353000000.0
2009-05-01 12:37:00,132.23,132.25,132.2,132.21,453200000.0
2009-05-01 12:38:00,132.205,132.205,132.08,132.135,625900000.0
2009-05-01 12:39:00,132.14,132.16,132.13,132.15,419600000.0
2009-05-01 12:40:00,132.165,132.18,132.145,132.16,244400000.0
2009-05-01 12:41:00,132.15,132.17,132.15,132.17,240400000.0
2009-05-01 12:42:00,132.17,132.18,132.16,132.165,327800000.0
2009-05-01 12:43:00,132.175,132.2,132.16,132.17,378200000.0
2009-05-01 12:44:00,132.165,132.27,132.165,132.27,729400000.0
2009-05-01 12:45:00,132.27,132.29,132.26,132.27,414400000.0
2009-05-01 12:46:00,132.27,132.29,132.27,132.28,459800002.0
2009-05-01 12:47:00,132.28,132.29,132.23,132.265,670400002.0
2009-05-01 12:48:00,132.27,132.3,132.26,132.28,454500000.0
2009-05-01 12:49:00,132.285,132.315,132.28,132.3,400800002.0
2009-05-01 12:50:00,132.3,132.335,132.295,132.305,374800000.0
2009-05-01 12:51:00,132.31,132.32,132.3,132.31,338600000.0
2009-05-01 12:52:00,132.31,132.325,132.285,132.285,551600000.0
2009-05-01 12:53:00,132.285,132.285,132.22,132.245,861800001.0
2009-05-01 12:54:00,132.245,132.255,132.24,132.24,457000001.0
2009-05-01 12:55:00,132.24,132.295,132.24,132.275,558000000.0
2009-05-01 12:56:00,132.28,132.32,132.27,132.27,412600000.0
2009-05-01 12:57:00,132.28,132.305,132.28,132.29,455799999.0
2009-05-01 12:58:00,132.29,132.295,132.2,132.2,642800000.0
2009-05-01 12:59:00,132.2,132.26,132.175,132.225,626800000.0
2009-05-01 13:00:00,132.225,132.225,132.075,132.17,753999999.0
2009-05-01 13:01:00,132.17,132.175,132.11,132.12,429400000.0
2009-05-01 13:02:00,132.12,132.12,131.985,131.99,304400000.0
2009-05-01 13:03:00,131.995,132.035,131.99,132.025,721800003.0
2009-05-01 13:04:00,132.025,132.04,132.015,132.02,250800000.0
2009-05-01 13:05:00,132.02,132.02,132.01,132.01,312800002.0
2009-05-01 13:06:00,132.01,132.025,132.0,132.0,523800006.0
2009-05-01 13:07:00,132.0,132.01,131.995,132.0,610800001.0
2009-05-01 13:08:00,131.995,132.0,131.925,131.96,334000000.0
2009-05-01 13:09:00,131.96,131.96,131.92,131.94,302000000.0
2009-05-01 13:10:00,131.94,131.94,131.925,131.93,193000000.0
2009-05-01 13:11:00,131.93,131.93,131.905,131.915,264000000.0
2009-05-01 13:12:00,131.92,131.95,131.9,131.9,479400000.0
2009-05-01 13:13:00,131.9,131.92,131.87,131.885,495200000.0
2009-05-01 13:14:00,131.895,131.9,131.795,131.81,530200000.0
2009-05-01 13:15:00,131.8,131.81,131.8,131.8,282800000.0
2009-05-01 13:16:00,131.8,131.86,131.8,131.845,349300000.0
2009-05-01 13:17:00,131.845,131.875,131.835,131.86,478000000.0
2009-05-01 13:18:00,131.86,131.875,131.815,131.835,554000000.0
2009-05-01 13:19:00,131.835,131.865,131.83,131.845,391600000.0
2009-05-01 13:20:00,131.855,131.915,131.845,131.9,379100000.0
2009-05-01 13:21:00,131.885,131.92,131.88,131.9,286200000.0
2009-05-01 13:22:00,131.9,131.97,131.9,131.955,439800000.0
2009-05-01 13:23:00,131.95,132.01,131.95,131.995,347400000.0
2009-05-01 13:24:00,131.995,132.01,131.955,131.955,272000000.0
2009-05-01 13:25:00,131.955,131.975,131.93,131.96,925000002.0
2009-05-01 13:26:00,131.96,131.975,131.96,131.97,524600004.0
2009-05-01 13:27:00,131.97,131.97,131.96,131.96,185400000.0
2009-05-01 13:28:00,131.96,131.96,131.95,131.96,53600000.0
2009-05-01 13:29:00,131.96,131.96,131.92,131.93,201600000.0
2009-05-01 13:30:00,131.93,131.94,131.885,131.905,434800002.0
2009-05-01 13:31:00,131.905,131.95,131.9,131.935,236000000.0
2009-05-01 13:32:00,131.935,131.96,131.935,131.95,328400000.0
2009-05-01 13:33:00,131.95,131.965,131.94,131.95,347200000.0
2009-05-01 13:34:00,131.95,131.965,131.95,131.955,317600000.0
2009-05-01 13:35:00,131.97,131.985,131.96,131.97,237800000.0
2009-05-01 13:36:00,131.98,131.98,131.945,131.95,93600000.0
2009-05-01 13:37:00,131.955,131.965,131.955,131.965,38400000.0
2009-05-01 13:38:00,131.96,131.97,131.955,131.965,385200001.0
2009-05-01 13:39:00,131.965,131.97,131.91,131.91,330800000.0
2009-05-01 13:40:00,131.91,131.915,131.91,131.91,188400000.0
2009-05-01 13:41:00,131.925,132.0,131.915,131.99,369600000.0
2009-05-01 13:42:00,131.995,132.02,131.985,132.015,337000000.0
2009-05-01 13:43:00,132.01,132.02,131.965,131.99,389599999.0
2009-05-01 13:44:00,131.99,132.01,131.99,132.005,107600000.0
2009-05-01 13:45:00,132.005,132.015,132.0,132.005,254000000.0
2009-05-01 13:46:00,132.0,132.0,131.97,131.98,340400000.0
2009-05-01 13:47:00,131.975,131.985,131.93,131.935,256000000.0
2009-05-01 13:48:00,131.93,131.96,131.93,131.955,187600000.0
2009-05-01 13:49:00,131.955,131.97,131.9,131.94,347000000.0
2009-05-01 13:50:00,131.94,131.94,131.885,131.89,281200000.0
2009-05-01 13:51:00,131.885,131.905,131.83,131.9,398800000.0
2009-05-01 13:52:00,131.905,131.93,131.9,131.91,403600000.0
2009-05-01 13:53:00,131.915,131.915,131.885,131.895,148000000.0
2009-05-01 13:54:00,131.895,131.895,131.885,131.89,68000000.0
2009-05-01 13:55:00,131.895,131.895,131.85,131.89,256400000.0
2009-05-01 13:56:00,131.895,131.93,131.825,131.825,397600000.0
2009-05-01 13:57:00,131.825,131.83,131.8,131.83,409200000.0
2009-05-01 13:58:00,131.83,131.845,131.815,131.825,287200000.0
2009-05-01 13:59:00,131.825,131.835,131.81,131.83,538100000.0
2009-05-01 14:00:00,131.83,131.83,131.78,131.805,407600000.0
2009-05-01 14:01:00,131.805,131.855,131.8,131.815,505000000.0
2009-05-01 14:02:00,131.805,131.815,131.805,131.805,142000000.0
2009-05-01 14:03:00,131.8,131.82,131.8,131.805,494600000.0
2009-05-01 14:04:00,131.805,131.845,131.805,131.845,313800000.0
2009-05-01 14:05:00,131.84,131.855,131.84,131.85,267600000.0
2009-05-01 14:06:00,131.85,131.85,131.815,131.825,256400000.0
2009-05-01 14:07:00,131.825,131.94,131.825,131.92,409300000.0
2009-05-01 14:08:00,131.92,131.985,131.915,131.955,524700000.0
2009-05-01 14:09:00,131.955,131.955,131.93,131.93,145400000.0
2009-05-01 14:10:00,131.935,131.97,131.935,131.95,166000000.0
2009-05-01 14:11:00,131.955,131.96,131.93,131.945,191000000.0
2009-05-01 14:12:00,131.94,131.99,131.94,131.99,381500001.0
2009-05-01 14:13:00,131.99,132.055,131.985,132.055,99200000.0
2009-05-01 14:14:00,132.06,132.09,132.05,132.05,470200000.0
2009-05-01 14:15:00,132.055,132.09,132.055,132.09,344000000.0
2009-05-01 14:16:00,132.085,132.085,132.05,132.06,254800001.0
2009-05-01 14:17:00,132.06,132.06,132.05,132.05,175600000.0
2009-05-01 14:18:00,132.06,132.075,132.005,132.005,366000000.0
2009-05-01 14:19:00,132.005,132.015,131.98,131.99,187000000.0
2009-05-01 14:20:00,131.985,132.05,131.975,132.03,388000000.0
2009-05-01 14:21:00,132.03,132.03,131.965,131.985,429200000.0
2009-05-01 14:22:00,131.99,132.05,131.985,132.005,730200000.0
2009-05-01 14:23:00,132.005,132.105,132.005,132.095,421400000.0
2009-05-01 14:24:00,132.095,132.12,132.085,132.095,256400000.0
2009-05-01 14:25:00,132.095,132.12,132.095,132.115,564700000.0
2009-05-01 14:26:00,132.115,132.115,132.07,132.075,366600000.0
2009-05-01 14:27:00,132.075,132.075,131.995,132.03,467800000.0
2009-05-01 14:28:00,132.04,132.045,132.02,132.02,217400000.0
2009-05-01 14:29:00,132.015,132.02,131.95,131.95,595000001.0
2009-05-01 14:30:00,131.955,132.05,131.955,132.0,457400000.0
2009-05-01 14:31:00,132.005,132.005,131.955,131.985,319400001.0
2009-05-01 14:32:00,131.985,132.015,131.985,132.005,565600000.0
2009-05-01 14:33:00,132.005,132.005,131.97,131.975,359000001.0
2009-05-01 14:34:00,131.975,132.015,131.97,132.01,442000000.0
2009-05-01 14:35:00,132.005,132.025,131.985,132.025,372200000.0
2009-05-01 14:36:00,132.025,132.025,131.985,132.0,483000000.0
2009-05-01 14:37:00,132.0,132.035,132.0,132.03,429400000.0
2009-05-01 14:38:00,132.03,132.03,131.87,131.895,475400000.0
2009-05-01 14:39:00,131.89,131.93,131.855,131.905,537000000.0
2009-05-01 14:40:00,131.905,131.92,131.86,131.895,569999999.0
2009-05-01 14:41:00,131.905,131.905,131.88,131.88,369400000.0
2009-05-01 14:42:00,131.88,131.905,131.875,131.905,548200000.0
2009-05-01 14:43:00,131.91,131.91,131.825,131.835,506200000.0
2009-05-01 14:44:00,131.83,131.845,131.81,131.81,490800000.0
2009-05-01 14:45:00,131.785,131.795,131.715,131.73,535800000.0
2009-05-01 14:46:00,131.73,131.75,131.645,131.65,590000000.0
2009-05-01 14:47:00,131.645,131.695,131.63,131.685,484399999.0
2009-05-01 14:48:00,131.695,131.725,131.69,131.705,273800000.0
2009-05-01 14:49:00,131.705,131.805,131.705,131.805,431800000.0
2009-05-01 14:50:00,131.82,131.835,131.81,131.825,169600000.0
2009-05-01 14:51:00,131.825,131.87,131.82,131.865,374400000.0
2009-05-01 14:52:00,131.865,131.94,131.865,131.925,303000000.0
2009-05-01 14:53:00,131.925,131.925,131.875,131.885,412400000.0
2009-05-01 14:54:00,131.885,131.915,131.875,131.905,330200000.0
2009-05-01 14:55:00,131.905,131.935,131.875,131.875,457000000.0
2009-05-01 14:56:00,131.88,131.935,131.875,131.905,365600000.0
2009-05-01 14:57:00,131.905,131.925,131.895,131.915,302400001.0
2009-05-01 14:58:00,131.935,131.935,131.895,131.9,257900000.0
2009-05-01 14:59:00,131.905,131.915,131.885,131.89,336400000.0
2009-05-01 15:00:00,131.895,131.895,131.87,131.87,341800000.0
2009-05-01 15:01:00,131.87,131.87,131.805,131.81,372100001.0
2009-05-01 15:02:00,131.81,131.81,131.75,131.75,313600000.0
2009-05-01 15:03:00,131.755,131.755,131.685,131.735,536400000.0
2009-05-01 15:04:00,131.735,131.79,131.73,131.75,477999999.0
2009-05-01 15:05:00,131.75,131.77,131.735,131.74,419599997.0
2009-05-01 15:06:00,131.73,131.765,131.725,131.745,575700000.0
2009-05-01 15:07:00,131.745,131.775,131.73,131.765,302600000.0
2009-05-01 15:08:00,131.765,131.77,131.755,131.76,287000000.0
2009-05-01 15:09:00,131.755,131.785,131.75,131.75,549400000.0
2009-05-01 15:10:00,131.75,131.75,131.73,131.735,383600000.0
2009-05-01 15:11:00,131.735,131.735,131.725,131.725,404000000.0
2009-05-01 15:12:00,131.725,131.725,131.7,131.705,222600000.0
2009-05-01 15:13:00,131.705,131.705,131.645,131.655,463000000.0
2009-05-01 15:14:00,131.665,131.67,131.635,131.635,180400000.0
2009-05-01 15:15:00,131.635,131.645,131.555,131.56,571600000.0
2009-05-01 15:16:00,131.57,131.63,131.57,131.63,491400000.0
2009-05-01 15:17:00,131.635,131.635,131.61,131.62,367200000.0
2009-05-01 15:18:00,131.62,131.62,131.595,131.61,171200000.0
2009-05-01 15:19:00,131.61,131.705,131.61,131.705,256400000.0
2009-05-01 15:20:00,131.705,131.745,131.705,131.735,389600000.0
2009-05-01 15:21:00,131.735,131.85,131.735,131.85,317400000.0
2009-05-01 15:22:00,131.85,131.86,131.825,131.85,484400000.0
2009-05-01 15:23:00,131.85,131.89,131.845,131.89,348199999.0
2009-05-01 15:24:00,131.89,131.93,131.885,131.91,477400000.0
2009-05-01 15:25:00,131.915,131.93,131.905,131.905,400000001.0
2009-05-01 15:26:00,131.905,131.905,131.85,131.87,386100000.0
2009-05-01 15:27:00,131.87,131.93,131.87,131.93,383600000.0
2009-05-01 15:28:00,131.925,131.93,131.88,131.88,371200000.0
2009-05-01 15:29:00,131.88,131.885,131.85,131.885,594200000.0
2009-05-01 15:30:00,131.885,131.91,131.865,131.865,638800000.0
2009-05-01 15:31:00,131.865,131.87,131.795,131.795,717200001.0
2009-05-01 15:32:00,131.8,131.8,131.755,131.755,598800001.0
2009-05-01 15:33:00,131.755,131.765,131.72,131.72,569600003.0
2009-05-01 15:34:00,131.735,131.77,131.735,131.765,428400000.0
2009-05-01 15:35:00,131.76,131.805,131.76,131.775,700200000.0
2009-05-01 15:36:00,131.775,131.81,131.775,131.805,502000000.0
2009-05-01 15:37:00,131.805,131.805,131.74,131.74,673000000.0
2009-05-01 15:38:00,131.75,131.79,131.745,131.78,505400000.0
2009-05-01 15:39:00,131.785,131.845,131.77,131.825,725000000.0
2009-05-01 15:40:00,131.825,131.825,131.73,131.75,820200000.0
2009-05-01 15:41:00,131.75,131.795,131.735,131.77,558400001.0
2009-05-01 15:42:00,131.77,131.8,131.755,131.8,503000001.0
2009-05-01 15:43:00,131.805,131.82,131.69,131.69,581400000.0
2009-05-01 15:44:00,131.69,131.735,131.69,131.725,632000000.0
2009-05-01 15:45:00,131.725,131.73,131.7,131.705,553800000.0
2009-05-01 15:46:00,131.705,131.725,131.645,131.67,672400000.0
2009-05-01 15:47:00,131.68,131.695,131.64,131.645,733400000.0
2009-05-01 15:48:00,131.645,131.69,131.645,131.67,548800000.0
2009-05-01 15:49:00,131.67,131.68,131.6,131.61,605200000.0
2009-05-01 15:50:00,131.62,131.695,131.615,131.665,632399999.0
2009-05-01 15:51:00,131.665,131.725,131.655,131.695,713600000.0
2009-05-01 15:52:00,131.695,131.835,131.68,131.815,678199999.0
2009-05-01 15:53:00,131.815,131.85,131.81,131.835,563200000.0
2009-05-01 15:54:00,131.835,131.905,131.835,131.88,558400000.0
2009-05-01 15:55:00,131.895,132.04,131.895,131.985,630800000.0
2009-05-01 15:56:00,131.99,132.135,131.98,132.13,787800000.0
2009-05-01 15:57:00,132.12,132.12,131.975,132.04,820600000.0
2009-05-01 15:58:00,132.045,132.055,131.99,132.045,662200000.0
2009-05-01 15:59:00,132.045,132.06,131.98,131.99,767900000.0
2009-05-01 16:00:00,131.99,132.105,131.845,131.85,624400000.0
2009-05-01 16:01:00,131.85,131.89,131.84,131.89,585000001.0
2009-05-01 16:02:00,131.89,132.055,131.89,132.025,610200000.0
2009-05-01 16:03:00,132.01,132.06,131.965,132.04,650600000.0
2009-05-01 16:04:00,132.05,132.065,131.995,131.995,892800001.0
2009-05-01 16:05:00,131.995,132.01,131.81,131.83,829000000.0
2009-05-01 16:06:00,131.825,131.955,131.825,131.94,645399999.0
2009-05-01 16:07:00,131.94,131.95,131.84,131.85,659199999.0
2009-05-01 16:08:00,131.855,131.855,131.8,131.8,570000001.0
2009-05-01 16:09:00,131.8,131.82,131.73,131.74,786600001.0
2009-05-01 16:10:00,131.74,131.77,131.73,131.73,874000003.0
2009-05-01 16:11:00,131.73,131.755,131.71,131.725,524400001.0
2009-05-01 16:12:00,131.725,131.735,131.635,131.67,559600000.0
2009-05-01 16:13:00,131.67,131.775,131.65,131.765,558800000.0
2009-05-01 16:14:00,131.765,131.775,131.72,131.75,720200000.0
2009-05-01 16:15:00,131.75,131.75,131.72,131.72,520800000.0
2009-05-01 16:16:00,131.72,131.75,131.7,131.72,689200000.0
2009-05-01 16:17:00,131.71,131.755,131.695,131.705,545000000.0
2009-05-01 16:18:00,131.695,131.695,131.585,131.6,680800000.0
2009-05-01 16:19:00,131.6,131.6,131.37,131.405,642000000.0
2009-05-01 16:20:00,131.405,131.415,131.34,131.37,830200000.0
2009-05-01 16:21:00,131.38,131.42,131.355,131.37,832500000.0
2009-05-01 16:22:00,131.37,131.37,131.2,131.265,739200000.0
2009-05-01 16:23:00,131.27,131.35,131.265,131.33,492800000.0
2009-05-01 16:24:00,131.33,131.4,131.305,131.38,485000000.0
2009-05-01 16:25:00,131.38,131.42,131.38,131.4,451200000.0
2009-05-01 16:26:00,131.4,131.41,131.35,131.375,639200001.0
2009-05-01 16:27:00,131.38,131.4,131.355,131.37,509800000.0
2009-05-01 16:28:00,131.37,131.4,131.37,131.38,384000000.0
2009-05-01 16:29:00,131.375,131.435,131.375,131.425,363600000.0
2009-05-01 16:30:00,131.425,131.445,131.35,131.35,422399999.0
2009-05-01 16:31:00,131.345,131.38,131.33,131.375,625600001.0
2009-05-01 16:32:00,131.365,131.445,131.365,131.425,601000000.0
2009-05-01 16:33:00,131.415,131.445,131.415,131.445,463200000.0
2009-05-01 16:34:00,131.43,131.45,131.39,131.405,618000000.0
2009-05-01 16:35:00,131.4,131.445,131.375,131.435,605800000.0
2009-05-01 16:36:00,131.435,131.5,131.435,131.47,609400000.0
2009-05-01 16:37:00,131.47,131.47,131.43,131.445,621800000.0
2009-05-01 16:38:00,131.445,131.455,131.385,131.41,593400000.0
2009-05-01 16:39:00,131.41,131.43,131.375,131.385,395200000.0
2009-05-01 16:40:00,131.385,131.425,131.36,131.425,823199999.0
2009-05-01 16:41:00,131.425,131.475,131.415,131.445,400200000.0
2009-05-01 16:42:00,131.445,131.485,131.435,131.455,536599997.0
2009-05-01 16:43:00,131.455,131.46,131.435,131.455,407200000.0
2009-05-01 16:44:00,131.445,131.49,131.445,131.49,562000000.0
2009-05-01 16:45:00,131.49,131.5,131.485,131.485,113400000.0
2009-05-01 16:46:00,131.49,131.49,131.475,131.49,351199999.0
2009-05-01 16:47:00,131.49,131.585,131.48,131.58,755999997.0
2009-05-01 16:48:00,131.585,131.63,131.585,131.6,788000000.0
2009-05-01 16:49:00,131.59,131.625,131.575,131.62,920400000.0
2009-05-01 16:50:00,131.615,131.63,131.585,131.625,492200001.0
2009-05-01 16:51:00,131.625,131.72,131.615,131.685,550000000.0
2009-05-01 16:52:00,131.69,131.69,131.655,131.68,683600003.0
2009-05-01 16:53:00,131.675,131.715,131.65,131.7,664799999.0
2009-05-01 16:54:00,131.7,131.72,131.695,131.71,369200000.0
2009-05-01 16:55:00,131.71,131.71,131.695,131.695,482000000.0
2009-05-01 16:56:00,131.7,131.7,131.68,131.69,298000000.0
2009-05-01 16:57:00,131.685,131.7,131.67,131.67,639400000.0
2009-05-01 16:58:00,131.665,131.67,131.635,131.645,530199999.0
2009-05-01 16:59:00,131.645,131.66,131.605,131.63,621999999.0
2009-05-01 17:00:00,131.63,131.65,131.595,131.6,750400000.0
2009-05-01 17:01:00,131.6,131.64,131.6,131.615,707800000.0
2009-05-01 17:02:00,131.615,131.64,131.6,131.6,561400000.0
2009-05-01 17:03:00,131.6,131.66,131.55,131.66,561800000.0
2009-05-01 17:04:00,131.67,131.685,131.625,131.645,344600000.0
2009-05-01 17:05:00,131.645,131.665,131.6,131.6,623300001.0
2009-05-01 17:06:00,131.605,131.685,131.605,131.675,485599999.0
2009-05-01 17:07:00,131.675,131.69,131.65,131.675,500400000.0
2009-05-01 17:08:00,131.675,131.72,131.675,131.7,625600001.0
2009-05-01 17:09:00,131.695,131.7,131.62,131.62,529800000.0
2009-05-01 17:10:00,131.62,131.74,131.62,131.72,394600001.0
2009-05-01 17:11:00,131.72,131.75,131.69,131.73,369800000.0
2009-05-01 17:12:00,131.73,131.775,131.73,131.75,434700001.0
2009-05-01 17:13:00,131.755,131.78,131.74,131.765,528200000.0
2009-05-01 17:14:00,131.765,131.825,131.765,131.81,696400000.0
2009-05-01 17:15:00,131.81,131.85,131.81,131.84,425600000.0
2009-05-01 17:16:00,131.84,131.84,131.79,131.79,338200000.0
2009-05-01 17:17:00,131.79,131.8,131.755,131.775,269000000.0
2009-05-01 17:18:00,131.775,131.79,131.755,131.765,520700000.0
2009-05-01 17:19:00,131.76,131.77,131.7,131.735,328400000.0
2009-05-01 17:20:00,131.735,131.745,131.715,131.73,400800000.0
2009-05-01 17:21:00,131.73,131.805,131.73,131.805,427400000.0
2009-05-01 17:22:00,131.8,131.8,131.725,131.735,296300000.0
2009-05-01 17:23:00,131.74,131.77,131.735,131.765,216600001.0
2009-05-01 17:24:00,131.765,131.85,131.76,131.85,348200000.0
2009-05-01 17:25:00,131.85,131.895,131.845,131.87,440000000.0
2009-05-01 17:26:00,131.86,131.865,131.805,131.805,401000000.0
2009-05-01 17:27:00,131.8,131.815,131.76,131.77,311600000.0
2009-05-01 17:28:00,131.775,131.795,131.755,131.755,163000000.0
2009-05-01 17:29:00,131.75,131.78,131.75,131.78,437199999.0
2009-05-01 17:30:00,131.77,131.81,131.77,131.77,482200000.0
2009-05-01 17:31:00,131.765,131.78,131.76,131.77,322200000.0
2009-05-01 17:32:00,131.765,131.78,131.72,131.725,451400000.0
2009-05-01 17:33:00,131.725,131.735,131.67,131.72,390200000.0
2009-05-01 17:34:00,131.72,131.725,131.705,131.725,334200000.0
2009-05-01 17:35:00,131.725,131.8,131.725,131.79,243200000.0
2009-05-01 17:36:00,131.795,131.81,131.785,131.805,429800000.0
2009-05-01 17:37:00,131.805,131.805,131.755,131.76,304200000.0
2009-05-01 17:38:00,131.76,131.765,131.735,131.765,480800000.0
2009-05-01 17:39:00,131.765,131.805,131.755,131.805,262400000.0
2009-05-01 17:40:00,131.805,131.805,131.78,131.78,177800000.0
2009-05-01 17:41:00,131.78,131.805,131.78,131.795,194400000.0
2009-05-01 17:42:00,131.795,131.81,131.78,131.78,174400000.0
2009-05-01 17:43:00,131.78,131.805,131.775,131.8,242200000.0
2009-05-01 17:44:00,131.8,131.8,131.78,131.78,283200000.0
2009-05-01 17:45:00,131.78,131.79,131.775,131.775,310200000.0
2009-05-01 17:46:00,131.775,131.78,131.75,131.775,301000000.0
2009-05-01 17:47:00,131.775,131.78,131.755,131.755,286600000.0
2009-05-01 17:48:00,131.755,131.765,131.745,131.755,233400000.0
2009-05-01 17:49:00,131.755,131.755,131.735,131.74,136200000.0
2009-05-01 17:50:00,131.735,131.735,131.67,131.675,391000000.0
2009-05-01 17:51:00,131.675,131.685,131.665,131.665,266600000.0
2009-05-01 17:52:00,131.665,131.72,131.665,131.665,506600000.0
2009-05-01 17:53:00,131.675,131.71,131.675,131.71,157000000.0
2009-05-01 17:54:00,131.71,131.73,131.67,131.705,376600000.0
2009-05-01 17:55:00,131.69,131.71,131.675,131.705,326599999.0
2009-05-01 17:56:00,131.705,131.74,131.685,131.73,324800000.0
2009-05-01 17:57:00,131.735,131.74,131.705,131.72,424200000.0
2009-05-01 17:58:00,131.72,131.725,131.69,131.7,313800000.0
2009-05-01 17:59:00,131.7,131.72,131.65,131.655,411600000.0
2009-05-01 18:00:00,131.655,131.67,131.645,131.66,172800000.0
2009-05-01 18:01:00,131.655,131.66,131.655,131.655,96000000.0
2009-05-01 18:02:00,131.655,131.655,131.615,131.63,348200000.0
2009-05-01 18:03:00,131.63,131.63,131.61,131.615,305000000.0
2009-05-01 18:04:00,131.62,131.65,131.615,131.64,510800000.0
2009-05-01 18:05:00,131.64,131.7,131.635,131.7,329800000.0
2009-05-01 18:06:00,131.7,131.75,131.69,131.75,155400000.0
2009-05-01 18:07:00,131.74,131.76,131.73,131.745,278800000.0
2009-05-01 18:08:00,131.745,131.76,131.725,131.725,265200000.0
2009-05-01 18:09:00,131.725,131.73,131.695,131.7,538600000.0
2009-05-01 18:10:00,131.7,131.72,131.695,131.695,277400001.0
2009-05-01 18:11:00,131.7,131.73,131.69,131.73,410200000.0
2009-05-01 18:12:00,131.73,131.74,131.705,131.715,247800000.0
2009-05-01 18:13:00,131.715,131.76,131.715,131.75,139600000.0
2009-05-01 18:14:00,131.735,131.795,131.735,131.795,357000000.0
2009-05-01 18:15:00,131.78,131.79,131.72,131.75,341400000.0
2009-05-01 18:16:00,131.76,131.8,131.755,131.79,285000001.0
2009-05-01 18:17:00,131.79,131.81,131.75,131.795,237800000.0
2009-05-01 18:18:00,131.795,131.81,131.795,131.81,193600000.0
2009-05-01 18:19:00,131.81,131.83,131.8,131.83,241200000.0
2009-05-01 18:20:00,131.83,131.83,131.815,131.82,121600000.0
2009-05-01 18:21:00,131.82,131.84,131.815,131.83,353000000.0
2009-05-01 18:22:00,131.83,131.83,131.82,131.83,67200000.0
2009-05-01 18:23:00,131.815,131.83,131.775,131.785,236800000.0
2009-05-01 18:24:00,131.785,131.79,131.78,131.79,208000000.0
2009-05-01 18:25:00,131.795,131.795,131.75,131.765,138000000.0
2009-05-01 18:26:00,131.765,131.775,131.75,131.765,229000000.0
2009-05-01 18:27:00,131.755,131.755,131.75,131.75,28800000.0
2009-05-01 18:28:00,131.75,131.75,131.705,131.71,128200000.0
2009-05-01 18:29:00,131.705,131.71,131.7,131.7,209600000.0
2009-05-01 18:30:00,131.7,131.705,131.68,131.69,488600000.0
2009-05-01 18:31:00,131.69,131.745,131.69,131.745,178400000.0
2009-05-01 18:32:00,131.745,131.78,131.74,131.76,174400000.0
2009-05-01 18:33:00,131.755,131.805,131.75,131.78,309800000.0
2009-05-01 18:34:00,131.78,131.795,131.745,131.75,169800000.0
2009-05-01 18:35:00,131.75,131.755,131.705,131.705,118400000.0
2009-05-01 18:36:00,131.705,131.715,131.67,131.675,164200000.0
2009-05-01 18:37:00,131.675,131.71,131.675,131.7,69800000.0
2009-05-01 18:38:00,131.715,131.76,131.705,131.76,181400000.0
2009-05-01 18:39:00,131.755,131.865,131.75,131.855,125600000.0
2009-05-01 18:40:00,131.85,131.86,131.805,131.81,363000000.0
2009-05-01 18:41:00,131.81,131.84,131.8,131.84,209200000.0
2009-05-01 18:42:00,131.84,131.84,131.84,131.84,76800000.0
2009-05-01 18:43:00,131.84,131.84,131.82,131.825,204600000.0
2009-05-01 18:44:00,131.825,131.825,131.8,131.815,332600000.0
2009-05-01 18:45:00,131.815,131.83,131.8,131.83,162000000.0
2009-05-01 18:46:00,131.83,131.83,131.815,131.82,58600000.0
2009-05-01 18:47:00,131.82,131.82,131.795,131.795,158800000.0
2009-05-01 18:48:00,131.8,131.8,131.755,131.755,54800000.0
2009-05-01 18:49:00,131.755,131.81,131.755,131.81,181000000.0
2009-05-01 18:50:00,131.81,131.83,131.81,131.83,289800000.0
2009-05-01 18:51:00,131.83,131.85,131.82,131.845,283600000.0
2009-05-01 18:52:00,131.845,131.845,131.765,131.78,319400000.0
2009-05-01 18:53:00,131.78,131.78,131.775,131.78,62400000.0
2009-05-01 18:54:00,131.795,131.795,131.78,131.785,142200000.0
2009-05-01 18:55:00,131.78,131.785,131.78,131.78,135000000.0
2009-05-01 18:56:00,131.78,131.835,131.78,131.83,288600000.0
2009-05-01 18:57:00,131.805,131.805,131.775,131.775,211400000.0
2009-05-01 18:58:00,131.78,131.78,131.765,131.78,119000000.0
2009-05-01 18:59:00,131.775,131.84,131.77,131.78,315600000.0
2009-05-01 19:00:00,131.78,131.845,131.775,131.82,347400000.0
2009-05-01 19:01:00,131.815,131.87,131.81,131.87,180400000.0
2009-05-01 19:02:00,131.87,131.9,131.845,131.88,215200000.0
2009-05-01 19:03:00,131.885,131.89,131.83,131.83,198600000.0
2009-05-01 19:04:00,131.83,131.845,131.82,131.825,116200000.0
2009-05-01 19:05:00,131.825,131.825,131.79,131.8,161600000.0
2009-05-01 19:06:00,131.8,131.82,131.8,131.8,302600000.0
2009-05-01 19:07:00,131.8,131.83,131.8,131.815,274600000.0
2009-05-01 19:08:00,131.82,131.84,131.815,131.835,234400000.0
2009-05-01 19:09:00,131.84,131.9,131.84,131.9,365400000.0
2009-05-01 19:10:00,131.895,131.9,131.885,131.89,179200000.0
2009-05-01 19:11:00,131.89,131.93,131.885,131.915,382200000.0
2009-05-01 19:12:00,131.915,131.915,131.9,131.915,103600000.0
2009-05-01 19:13:00,131.91,131.92,131.905,131.905,206000000.0
2009-05-01 19:14:00,131.905,131.92,131.9,131.92,135200000.0
2009-05-01 19:15:00,131.92,131.945,131.92,131.935,277000000.0
2009-05-01 19:16:00,131.93,131.94,131.9,131.9,79400000.0
2009-05-01 19:17:00,131.885,131.9,131.875,131.9,210400000.0
2009-05-01 19:18:00,131.9,131.9,131.9,131.9,120600000.0
2009-05-01 19:19:00,131.9,131.9,131.88,131.895,218800000.0
2009-05-01 19:20:00,131.895,131.9,131.89,131.89,148400000.0
2009-05-01 19:21:00,131.89,131.93,131.89,131.92,310200000.0
2009-05-01 19:22:00,131.92,131.92,131.905,131.91,171800000.0
2009-05-01 19:23:00,131.915,131.92,131.88,131.9,325600000.0
2009-05-01 19:24:00,131.9,131.92,131.88,131.905,163000000.0
2009-05-01 19:25:00,131.915,131.96,131.915,131.96,235800000.0
2009-05-01 19:26:00,131.96,132.03,131.96,131.995,501800001.0
2009-05-01 19:27:00,131.995,132.005,131.95,131.955,260000000.0
2009-05-01 19:28:00,131.955,131.98,131.945,131.96,110200000.0
2009-05-01 19:29:00,131.96,131.99,131.915,131.93,262800000.0
2009-05-01 19:30:00,131.935,131.935,131.905,131.915,103400000.0
2009-05-01 19:31:00,131.915,131.98,131.91,131.98,439200000.0
2009-05-01 19:32:00,131.98,131.98,131.965,131.965,35200000.0
2009-05-01 19:33:00,131.965,131.99,131.965,131.985,116600000.0
2009-05-01 19:34:00,131.985,132.0,131.975,131.985,105200000.0
2009-05-01 19:35:00,131.98,131.99,131.97,131.97,135000000.0
2009-05-01 19:36:00,131.97,131.975,131.95,131.95,101000000.0
2009-05-01 19:37:00,131.95,131.96,131.945,131.96,162600000.0
2009-05-01 19:38:00,131.95,131.955,131.9,131.955,222000000.0
2009-05-01 19:39:00,131.95,131.99,131.95,131.985,212800000.0
2009-05-01 19:40:00,131.975,131.975,131.92,131.93,158800000.0
2009-05-01 19:41:00,131.935,131.98,131.93,131.945,346600000.0
2009-05-01 19:42:00,131.945,131.965,131.935,131.95,246000000.0
2009-05-01 19:43:00,131.96,131.965,131.91,131.915,297800000.0
2009-05-01 19:44:00,131.915,131.93,131.91,131.92,101400000.0
2009-05-01 19:45:00,131.92,131.93,131.905,131.91,261400000.0
2009-05-01 19:46:00,131.91,131.955,131.91,131.955,260400000.0
2009-05-01 19:47:00,131.95,131.95,131.935,131.94,88400000.0
2009-05-01 19:48:00,131.945,131.945,131.94,131.94,87200000.0
2009-05-01 19:49:00,131.94,131.95,131.93,131.95,59200000.0
2009-05-01 19:50:00,131.95,131.96,131.91,131.915,207600000.0
2009-05-01 19:51:00,131.925,131.925,131.91,131.91,213600000.0
2009-05-01 19:52:00,131.91,131.91,131.87,131.88,253000000.0
2009-05-01 19:53:00,131.88,131.9,131.865,131.87,259400000.0
2009-05-01 19:54:00,131.87,131.885,131.865,131.885,60800000.0
2009-05-01 19:55:00,131.875,131.885,131.865,131.865,168800000.0
2009-05-01 19:56:00,131.87,131.875,131.865,131.87,48200000.0
2009-05-01 19:57:00,131.875,131.88,131.87,131.87,152800000.0
2009-05-01 19:58:00,131.88,131.895,131.87,131.89,77200000.0
2009-05-01 19:59:00,131.89,131.9,131.89,131.89,96800000.0
2009-05-01 20:00:00,131.89,131.93,131.855,131.865,419000001.0
2009-05-01 20:01:00,131.865,131.88,131.86,131.875,186600000.0
2009-05-01 20:02:00,131.875,131.875,131.86,131.86,299400000.0
2009-05-01 20:03:00,131.86,131.87,131.86,131.87,117000000.0
2009-05-01 20:04:00,131.87,131.88,131.865,131.87,171400000.0
2009-05-01 20:05:00,131.87,131.9,131.87,131.9,196400000.0
2009-05-01 20:06:00,131.9,131.905,131.895,131.895,275600000.0
2009-05-01 20:07:00,131.895,131.91,131.88,131.88,222000000.0
2009-05-01 20:08:00,131.88,131.9,131.88,131.9,353000000.0
2009-05-01 20:09:00,131.9,131.915,131.9,131.915,67400000.0
2009-05-01 20:10:00,131.915,131.915,131.91,131.91,39000000.0
2009-05-01 20:11:00,131.905,131.92,131.895,131.92,205400000.0
2009-05-01 20:12:00,131.92,131.93,131.92,131.92,115000000.0
2009-05-01 20:13:00,131.915,131.915,131.875,131.875,318000000.0
2009-05-01 20:14:00,131.88,131.88,131.855,131.855,155000000.0
2009-05-01 20:15:00,131.855,131.87,131.855,131.87,133200000.0
2009-05-01 20:16:00,131.87,131.9,131.87,131.895,193200000.0
2009-05-01 20:17:00,131.895,131.9,131.89,131.895,74600000.0
2009-05-01 20:18:00,131.895,131.895,131.875,131.875,321600000.0
2009-05-01 20:19:00,131.875,131.88,131.87,131.875,250000000.0
2009-05-01 20:20:00,131.875,131.88,131.875,131.875,144400000.0
2009-05-01 20:21:00,131.88,131.885,131.875,131.88,189600000.0
2009-05-01 20:22:00,131.885,131.89,131.87,131.87,150400000.0
2009-05-01 20:23:00,131.87,131.87,131.85,131.85,201400000.0
2009-05-01 20:24:00,131.855,131.86,131.85,131.86,87000000.0
2009-05-01 20:25:00,131.865,131.88,131.86,131.87,169000000.0
2009-05-01 20:26:00,131.87,131.9,131.87,131.9,151400000.0
2009-05-01 20:27:00,131.905,131.91,131.9,131.91,143600000.0
2009-05-01 20:28:00,131.91,131.91,131.88,131.88,85800000.0
2009-05-01 20:29:00,131.88,131.895,131.865,131.875,355800000.0
2009-05-01 20:30:00,131.87,131.88,131.86,131.865,373800000.0
2009-05-01 20:31:00,131.865,131.875,131.86,131.86,106200000.0
2009-05-01 20:32:00,131.86,131.95,131.86,131.95,169400000.0
2009-05-01 20:33:00,131.94,131.94,131.905,131.925,245400000.0
2009-05-01 20:34:00,131.915,131.92,131.91,131.91,187400000.0
2009-05-01 20:35:00,131.91,131.91,131.875,131.875,273200000.0
2009-05-01 20:36:00,131.86,131.865,131.86,131.865,259600000.0
2009-05-01 20:37:00,131.85,131.86,131.83,131.84,308000000.0
2009-05-01 20:38:00,131.84,131.845,131.83,131.83,148000000.0
2009-05-01 20:39:00,131.83,131.84,131.83,131.835,141200000.0
2009-05-01 20:40:00,131.835,131.845,131.81,131.815,191400000.0
2009-05-01 20:41:00,131.815,131.815,131.775,131.785,103400000.0
2009-05-01 20:42:00,131.78,131.805,131.78,131.805,160600000.0
2009-05-01 20:43:00,131.805,131.835,131.8,131.835,102600000.0
2009-05-01 20:44:00,131.825,131.84,131.795,131.8,217600000.0
2009-05-01 20:45:00,131.8,131.8,131.77,131.78,268600000.0
2009-05-01 20:46:00,131.78,131.815,131.78,131.79,207000000.0
2009-05-01 20:47:00,131.79,131.81,131.785,131.79,218800000.0
2009-05-01 20:48:00,131.79,131.815,131.79,131.805,139400000.0
2009-05-01 20:49:00,131.805,131.805,131.785,131.785,266000000.0
2009-05-01 20:50:00,131.785,131.785,131.75,131.755,125400000.0
2009-05-01 20:51:00,131.755,131.755,131.75,131.755,86400000.0
2009-05-01 20:52:00,131.755,131.755,131.75,131.75,38400000.0
2009-05-01 20:53:00,131.75,131.755,131.71,131.755,102400000.0
2009-05-01 20:54:00,131.76,131.785,131.76,131.76,139400000.0
2009-05-01 20:55:00,131.76,131.78,131.76,131.765,339200000.0
2009-05-01 20:56:00,131.765,131.79,131.765,131.775,146200000.0
2009-05-01 20:57:00,131.775,131.785,131.77,131.785,104600000.0
2009-05-01 20:58:00,131.79,131.82,131.79,131.805,205000000.0
2009-05-01 20:59:00,131.815,131.82,131.8,131.805,284400000.0
2009-05-01 21:00:00,131.805,131.83,131.805,131.815,154400000.0
2009-05-01 21:01:00,131.815,131.815,131.8,131.805,60800000.0
2009-05-01 21:02:00,131.805,131.805,131.795,131.805,70000000.0
2009-05-01 21:03:00,131.8,131.805,131.795,131.805,85600000.0
2009-05-01 21:04:00,131.806,131.807,131.806,131.807,63400000.0
2009-05-01 21:05:00,131.8,131.81,131.795,131.805,63400000.0
2009-05-01 21:06:00,131.805,131.805,131.765,131.765,207000000.0
2009-05-01 21:07:00,131.765,131.785,131.76,131.775,57600000.0
2009-05-01 21:08:00,131.78,131.78,131.76,131.775,225200000.0
2009-05-01 21:09:00,131.775,131.775,131.735,131.75,175200000.0
2009-05-01 21:10:00,131.745,131.745,131.695,131.7,312200000.0
2009-05-01 21:11:00,131.7,131.715,131.7,131.715,169200000.0
2009-05-01 21:12:00,131.705,131.75,131.7,131.735,222200000.0
2009-05-01 21:13:00,131.735,131.74,131.705,131.73,260400000.0
2009-05-01 21:14:00,131.73,131.73,131.705,131.71,159800000.0
2009-05-01 21:15:00,131.71,131.71,131.67,131.685,218200000.0
2009-05-01 21:16:00,131.69,131.71,131.665,131.705,190000000.0
2009-05-01 21:17:00,131.705,131.725,131.705,131.72,197600000.0
2009-05-01 21:18:00,131.72,131.75,131.695,131.695,173800000.0
2009-05-01 21:19:00,131.72,131.77,131.715,131.77,193400000.0
2009-05-01 21:20:00,131.77,131.77,131.705,131.715,121600000.0
2009-05-01 21:21:00,131.71,131.715,131.695,131.705,142200000.0
2009-05-01 21:22:00,131.705,131.73,131.705,131.705,190400000.0
2009-05-01 21:23:00,131.71,131.725,131.7,131.72,179000000.0
2009-05-01 21:24:00,131.72,131.745,131.72,131.74,211400000.0
2009-05-01 21:25:00,131.735,131.735,131.675,131.675,199400000.0
2009-05-01 21:26:00,131.675,131.71,131.675,131.71,283200000.0
2009-05-01 21:27:00,131.705,131.705,131.525,131.57,671000000.0
2009-05-01 21:28:00,131.57,131.595,131.545,131.545,484200000.0
2009-05-01 21:29:00,131.545,131.58,131.53,131.58,296800000.0
2009-05-01 21:30:00,131.58,131.58,131.545,131.545,102400000.0
2009-05-01 21:31:00,131.545,131.545,131.495,131.52,164000000.0
2009-05-01 21:32:00,131.52,131.53,131.5,131.53,78800000.0
2009-05-01 21:33:00,131.53,131.545,131.525,131.525,60400000.0
2009-05-01 21:34:00,131.515,131.525,131.51,131.515,71000000.0
2009-05-01 21:35:00,131.515,131.6,131.51,131.58,197800000.0
2009-05-01 21:36:00,131.58,131.68,131.575,131.67,202800000.0
2009-05-01 21:37:00,131.67,131.675,131.655,131.665,104800000.0
2009-05-01 21:38:00,131.66,131.66,131.64,131.65,42000000.0
2009-05-01 21:39:00,131.64,131.64,131.625,131.64,84000000.0
2009-05-01 21:40:00,131.64,131.65,131.625,131.625,31000000.0
2009-05-01 21:41:00,131.625,131.67,131.625,131.665,133600000.0
2009-05-01 21:42:00,131.67,131.67,131.635,131.655,123800000.0
2009-05-01 21:43:00,131.655,131.67,131.64,131.65,93800000.0
2009-05-01 21:44:00,131.66,131.67,131.655,131.665,38400000.0
2009-05-01 21:45:00,131.665,131.67,131.635,131.64,172600000.0
2009-05-01 21:46:00,131.635,131.64,131.6,131.605,110400000.0
2009-05-01 21:47:00,131.605,131.675,131.6,131.675,99200000.0
2009-05-01 21:48:00,131.675,131.675,131.64,131.655,70800000.0
2009-05-01 21:49:00,131.655,131.67,131.625,131.635,77200000.0
2009-05-01 21:50:00,131.635,131.67,131.635,131.67,34000000.0
2009-05-01 21:51:00,131.67,131.67,131.645,131.645,48400000.0
2009-05-01 21:52:00,131.65,131.65,131.645,131.645,7000000.0
2009-05-01 21:53:00,131.645,131.65,131.64,131.65,55600000.0
2009-05-01 21:54:00,131.65,131.67,131.645,131.645,78800000.0
2009-05-01 21:55:00,131.645,131.645,131.59,131.59,123000000.0
2009-05-01 21:56:00,131.59,131.595,131.59,131.595,91200000.0
2009-05-01 21:57:00,131.6,131.66,131.585,131.66,312600000.0
2009-05-01 21:58:00,131.66,131.66,131.64,131.64,181600000.0
2009-05-01 21:59:00,131.64,131.665,131.62,131.665,127200000.0
2009-05-01 22:00:00,131.66,131.68,131.65,131.655,103800000.0
2009-05-01 22:01:00,131.65,131.65,131.63,131.65,120400000.0
2009-05-01 22:02:00,131.66,131.68,131.66,131.68,48000000.0
2009-05-01 22:03:00,131.68,131.695,131.645,131.695,268800000.0
2009-05-01 22:04:00,131.695,131.71,131.68,131.7,191000000.0
2009-05-01 22:05:00,131.7,131.74,131.675,131.71,206400000.0
2009-05-01 22:06:00,131.705,131.715,131.705,131.715,37400000.0
2009-05-01 22:07:00,131.72,131.735,131.72,131.725,81000000.0
2009-05-01 22:08:00,131.73,131.76,131.73,131.75,217400000.0
2009-05-01 22:09:00,131.75,131.77,131.75,131.76,77800000.0
2009-05-01 22:10:00,131.755,131.755,131.755,131.755,34000000.0
2009-05-01 22:11:00,131.755,131.755,131.75,131.75,130200000.0
2009-05-01 22:12:00,131.745,131.745,131.735,131.735,16000000.0
2009-05-01 22:14:00,131.73,131.73,131.73,131.73,35200000.0
2009-05-01 22:15:00,131.73,131.74,131.73,131.735,52800000.0
2009-05-01 22:17:00,131.73,131.775,131.73,131.76,46400000.0
2009-05-01 22:18:00,131.76,131.76,131.745,131.755,57600000.0
2009-05-01 22:19:00,131.755,131.77,131.755,131.77,33600000.0
2009-05-01 22:20:00,131.77,131.77,131.745,131.745,21800000.0
2009-05-01 22:21:00,131.75,131.75,131.735,131.735,28600000.0
2009-05-01 22:22:00,131.74,131.74,131.74,131.74,2000000.0
2009-05-01 22:23:00,131.735,131.745,131.735,131.745,22200000.0
2009-05-01 22:24:00,131.75,131.75,131.745,131.75,4600000.0
2009-05-01 22:25:00,131.75,131.75,131.67,131.67,35700000.0
2009-05-01 22:26:00,131.67,131.67,131.64,131.65,88000000.0
2009-05-01 22:27:00,131.655,131.69,131.65,131.66,43800000.0
2009-05-01 22:28:00,131.665,131.695,131.66,131.695,20000000.0
2009-05-01 22:29:00,131.695,131.73,131.695,131.73,110200000.0
2009-05-01 22:30:00,131.73,131.75,131.67,131.745,252000000.0
2009-05-01 22:31:00,131.745,131.75,131.715,131.725,63600000.0
2009-05-01 22:32:00,131.725,131.74,131.72,131.74,53000000.0
2009-05-01 22:33:00,131.74,131.76,131.735,131.735,61000000.0
2009-05-01 22:34:00,131.74,131.745,131.73,131.73,25400000.0
2009-05-01 22:35:00,131.715,131.735,131.715,131.73,78400000.0
2009-05-01 22:36:00,131.73,131.74,131.73,131.735,24000000.0
2009-05-01 22:37:00,131.725,131.73,131.715,131.715,18600000.0
2009-05-01 22:38:00,131.72,131.725,131.72,131.725,45000000.0
2009-05-01 22:39:00,131.715,131.715,131.705,131.705,43400000.0
2009-05-01 22:40:00,131.705,131.71,131.695,131.7,81000000.0
2009-05-01 22:41:00,131.7,131.7,131.665,131.67,120800000.0
2009-05-01 22:42:00,131.675,131.675,131.67,131.675,29600000.0
2009-05-01 22:43:00,131.67,131.685,131.67,131.67,48000000.0
2009-05-01 22:44:00,131.67,131.68,131.665,131.68,16000000.0
2009-05-01 22:45:00,131.69,131.705,131.635,131.645,111800000.0
2009-05-01 22:46:00,131.645,131.65,131.595,131.615,111800000.0
2009-05-01 22:47:00,131.625,131.63,131.59,131.6,59400000.0
2009-05-01 22:48:00,131.59,131.6,131.59,131.6,68000000.0
2009-05-01 22:49:00,131.6,131.6,131.6,131.6,14400000.0
2009-05-01 22:50:00,131.6,131.6,131.59,131.59,29800000.0
2009-05-01 22:51:00,131.59,131.6,131.53,131.55,129200000.0
2009-05-01 22:52:00,131.55,131.555,131.54,131.545,72200000.0
2009-05-01 22:53:00,131.545,131.545,131.545,131.545,22400000.0
2009-05-01 22:54:00,131.545,131.55,131.54,131.54,93600000.0
2009-05-01 22:55:00,131.54,131.55,131.49,131.505,36200000.0
2009-05-01 22:56:00,131.505,131.525,131.5,131.52,118200000.0
2009-05-01 22:57:00,131.555,131.57,131.555,131.57,11200000.0
2009-05-01 22:58:00,131.555,131.57,131.495,131.505,53400000.0
2009-05-01 22:59:00,131.505,131.525,131.465,131.495,26000000.0
2009-05-04 00:00:00,131.867,131.867,131.798,131.862,40000000.0
2009-05-04 00:01:00,131.857,131.88,131.856,131.861,40000000.0
2009-05-04 00:02:00,131.856,131.883,131.848,131.873,40000000.0
2009-05-04 00:03:00,131.863,131.863,131.863,131.863,40000000.0
2009-05-04 00:04:00,131.856,131.889,131.849,131.869,40000000.0
2009-05-04 00:05:00,131.851,131.863,131.763,131.784,40000000.0
2009-05-04 00:06:00,131.768,131.785,131.68,131.753,40000000.0
2009-05-04 00:07:00,131.76,131.788,131.737,131.748,40000000.0
2009-05-04 00:08:00,131.746,131.748,131.746,131.748,40000000.0
2009-05-04 00:09:00,131.753,131.785,131.738,131.761,40000000.0
2009-05-04 00:10:00,131.765,131.886,131.765,131.866,40000000.0
2009-05-04 00:11:00,131.873,131.873,131.849,131.851,40000000.0
2009-05-04 00:12:00,131.857,131.871,131.838,131.844,40000000.0
2009-05-04 00:13:00,131.857,131.86,131.843,131.845,40000000.0
2009-05-04 00:14:00,131.828,131.843,131.817,131.835,40000000.0
2009-05-04 00:15:00,131.836,131.845,131.835,131.842,40000000.0
2009-05-04 00:16:00,131.84,131.868,131.84,131.846,40000000.0
2009-05-04 00:17:00,131.836,131.854,131.836,131.854,40000000.0
2009-05-04 00:18:00,131.85,131.856,131.85,131.854,40000000.0
2009-05-04 00:19:00,131.856,131.873,131.856,131.869,40000000.0
2009-05-04 00:20:00,131.862,131.871,131.862,131.871,40000000.0
2009-05-04 00:21:00,131.881,131.905,131.88,131.887,40000000.0
2009-05-04 00:22:00,131.881,131.912,131.881,131.91,40000000.0
2009-05-04 00:23:00,131.913,131.948,131.913,131.948,40000000.0
2009-05-04 00:24:00,131.954,131.954,131.954,131.954,40000000.0
2009-05-04 00:25:00,131.959,131.976,131.959,131.976,40000000.0
2009-05-04 00:26:00,131.986,132.004,131.986,132.004,40000000.0
2009-05-04 00:27:00,132.015,132.039,132.004,132.026,40000000.0
2009-05-04 00:28:00,132.022,132.047,132.019,132.036,40000000.0
2009-05-04 00:29:00,132.027,132.08,132.016,132.08,40000000.0
2009-05-04 00:30:00,132.06,132.185,132.054,132.171,40000000.0
2009-05-04 00:31:00,132.177,132.177,132.155,132.167,40000000.0
2009-05-04 00:32:00,132.168,132.168,132.132,132.157,40000000.0
2009-05-04 00:33:00,132.155,132.156,132.114,132.146,40000000.0
2009-05-04 00:34:00,132.147,132.147,132.097,132.125,40000000.0
2009-05-04 00:35:00,132.122,132.129,132.069,132.069,40000000.0
2009-05-04 00:36:00,132.072,132.126,132.059,132.126,40000000.0
2009-05-04 00:37:00,132.128,132.143,132.112,132.141,40000000.0
2009-05-04 00:38:00,132.139,132.141,132.121,132.134,40000000.0
2009-05-04 00:39:00,132.133,132.152,132.104,132.133,40000000.0
2009-05-04 00:40:00,132.131,132.147,132.124,132.141,40000000.0
2009-05-04 00:41:00,132.145,132.145,132.125,132.125,40000000.0
2009-05-04 00:42:00,132.119,132.119,132.112,132.117,40000000.0
2009-05-04 00:43:00,132.112,132.112,132.067,132.078,40000000.0
2009-05-04 00:44:00,132.074,132.077,132.044,132.051,40000000.0
2009-05-04 00:45:00,132.048,132.058,132.045,132.046,40000000.0
2009-05-04 00:46:00,132.049,132.114,132.047,132.114,40000000.0
2009-05-04 00:47:00,132.1,132.1,132.091,132.091,40000000.0
2009-05-04 00:48:00,132.081,132.081,132.051,132.059,40000000.0
2009-05-04 00:49:00,132.066,132.066,132.023,132.036,40000000.0
2009-05-04 00:50:00,132.029,132.046,132.029,132.046,40000000.0
2009-05-04 00:51:00,132.044,132.071,132.044,132.066,40000000.0
2009-05-04 00:52:00,132.071,132.071,132.05,132.058,40000000.0
2009-05-04 00:53:00,132.063,132.068,132.063,132.068,40000000.0
2009-05-04 00:54:00,132.072,132.092,132.062,132.062,40000000.0
2009-05-04 00:55:00,132.067,132.075,132.031,132.036,40000000.0
2009-05-04 00:56:00,132.041,132.063,132.041,132.05,40000000.0
2009-05-04 00:57:00,132.037,132.058,132.037,132.05,40000000.0
2009-05-04 00:58:00,132.058,132.06,131.991,132.002,40000000.0
2009-05-04 00:59:00,131.997,132.038,131.984,132.032,40000000.0
2009-05-04 01:00:00,132.037,132.048,132.02,132.028,40000000.0
2009-05-04 01:01:00,132.035,132.035,132.004,132.008,40000000.0
2009-05-04 01:02:00,132.014,132.016,132.014,132.016,40000000.0
2009-05-04 01:03:00,132.021,132.038,132.021,132.038,40000000.0
2009-05-04 01:04:00,132.034,132.043,132.024,132.04,40000000.0
2009-05-04 01:05:00,132.041,132.044,132.024,132.031,40000000.0
2009-05-04 01:06:00,132.036,132.037,132.017,132.024,40000000.0
2009-05-04 01:07:00,132.026,132.053,132.026,132.043,40000000.0
2009-05-04 01:08:00,132.045,132.053,132.045,132.053,40000000.0
2009-05-04 01:09:00,132.051,132.053,132.051,132.053,40000000.0
2009-05-04 01:10:00,132.051,132.051,132.009,132.012,40000000.0
2009-05-04 01:11:00,132.009,132.044,132.009,132.04,40000000.0
2009-05-04 01:12:00,132.035,132.035,132.034,132.034,40000000.0
2009-05-04 01:14:00,132.029,132.036,132.029,132.036,40000000.0
2009-05-04 01:15:00,132.041,132.058,132.031,132.056,40000000.0
2009-05-04 01:16:00,132.058,132.058,132.047,132.054,40000000.0
2009-05-04 01:18:00,132.051,132.051,132.051,132.051,40000000.0
2009-05-04 01:19:00,132.053,132.053,132.053,132.053,40000000.0
2009-05-04 01:20:00,132.057,132.057,132.048,132.053,40000000.0
2009-05-04 01:21:00,132.049,132.054,132.049,132.054,40000000.0
2009-05-04 01:22:00,132.049,132.059,132.049,132.056,40000000.0
2009-05-04 01:23:00,132.054,132.054,132.05,132.053,40000000.0
2009-05-04 01:24:00,132.058,132.07,132.049,132.069,40000000.0
2009-05-04 01:25:00,132.067,132.069,132.057,132.069,40000000.0
2009-05-04 01:26:00,132.065,132.065,132.05,132.064,40000000.0
2009-05-04 01:27:00,132.061,132.073,132.034,132.034,40000000.0
2009-05-04 01:28:00,132.049,132.086,132.049,132.083,40000000.0
2009-05-04 01:29:00,132.08,132.08,132.064,132.068,40000000.0
2009-05-04 01:30:00,132.069,132.071,132.059,132.062,40000000.0
2009-05-04 01:31:00,132.063,132.077,132.063,132.07,40000000.0
2009-05-04 01:32:00,132.063,132.068,132.06,132.063,40000000.0
2009-05-04 01:33:00,132.029,132.071,132.026,132.066,40000000.0
2009-05-04 01:34:00,132.076,132.076,132.071,132.071,40000000.0
2009-05-04 01:35:00,132.073,132.073,132.058,132.071,40000000.0
2009-05-04 01:36:00,132.075,132.083,132.06,132.06,40000000.0
2009-05-04 01:37:00,132.063,132.073,132.046,132.046,40000000.0
2009-05-04 01:38:00,132.044,132.071,132.041,132.058,40000000.0
2009-05-04 01:39:00,132.061,132.083,132.061,132.066,40000000.0
2009-05-04 01:40:00,132.062,132.076,132.062,132.071,40000000.0
2009-05-04 01:41:00,132.072,132.073,132.051,132.051,40000000.0
2009-05-04 01:42:00,132.049,132.051,132.036,132.048,40000000.0
2009-05-04 01:43:00,132.047,132.052,132.046,132.052,40000000.0
2009-05-04 01:44:00,132.05,132.05,132.031,132.033,40000000.0
2009-05-04 01:45:00,132.029,132.029,132.012,132.023,40000000.0
2009-05-04 01:46:00,132.024,132.031,132.017,132.017,40000000.0
2009-05-04 01:47:00,132.012,132.014,131.976,131.991,40000000.0
2009-05-04 01:48:00,131.989,131.991,131.978,131.981,40000000.0
2009-05-04 01:49:00,131.978,131.978,131.948,131.948,40000000.0
2009-05-04 01:50:00,131.947,131.947,131.898,131.898,40000000.0
2009-05-04 01:51:00,131.896,131.896,131.839,131.839,40000000.0
2009-05-04 01:52:00,131.837,131.872,131.835,131.872,40000000.0
2009-05-04 01:53:00,131.866,131.915,131.866,131.915,40000000.0
2009-05-04 01:54:00,131.909,132.008,131.909,131.998,40000000.0
2009-05-04 01:55:00,132.001,132.061,131.998,132.049,40000000.0
2009-05-04 01:56:00,132.045,132.077,132.045,132.077,40000000.0
2009-05-04 01:57:00,132.079,132.137,132.065,132.137,40000000.0
2009-05-04 01:58:00,132.139,132.152,132.127,132.146,40000000.0
2009-05-04 01:59:00,132.14,132.146,132.111,132.111,40000000.0
2009-05-04 02:00:00,132.109,132.109,132.068,132.079,40000000.0
2009-05-04 02:01:00,132.076,132.076,132.043,132.065,40000000.0
2009-05-04 02:02:00,132.066,132.066,132.04,132.054,40000000.0
2009-05-04 02:03:00,132.052,132.052,132.036,132.036,40000000.0
2009-05-04 02:04:00,132.037,132.045,131.999,132.004,40000000.0
2009-05-04 02:05:00,132.002,132.04,131.986,132.04,40000000.0
2009-05-04 02:06:00,132.041,132.042,132.012,132.029,40000000.0
2009-05-04 02:07:00,132.027,132.029,132.012,132.026,40000000.0
2009-05-04 02:08:00,132.019,132.076,132.016,132.066,40000000.0
2009-05-04 02:09:00,132.065,132.066,132.051,132.055,40000000.0
2009-05-04 02:10:00,132.051,132.059,132.047,132.059,40000000.0
2009-05-04 02:11:00,132.061,132.156,132.061,132.114,40000000.0
2009-05-04 02:12:00,132.126,132.141,132.092,132.092,40000000.0
2009-05-04 02:13:00,132.08,132.095,132.08,132.08,40000000.0
2009-05-04 02:14:00,132.08,132.085,132.025,132.035,341800000.0
2009-05-04 02:15:00,132.035,132.035,131.995,132.01,345600000.0
2009-05-04 02:16:00,132.01,132.05,132.01,132.045,153400000.0
2009-05-04 02:17:00,132.05,132.05,132.05,132.05,1000000.0
2009-05-04 02:18:00,132.035,132.035,132.005,132.015,181000000.0
2009-05-04 02:19:00,132.025,132.03,132.005,132.005,99200000.0
2009-05-04 02:20:00,132.005,132.04,132.005,132.04,92400000.0
2009-05-04 02:21:00,132.05,132.06,132.045,132.05,38200000.0
2009-05-04 02:22:00,132.025,132.05,132.02,132.045,172800000.0
2009-05-04 02:23:00,132.045,132.07,132.045,132.05,116600000.0
2009-05-04 02:24:00,132.05,132.05,132.005,132.035,169200000.0
2009-05-04 02:25:00,132.025,132.025,132.0,132.0,115600000.0
2009-05-04 02:26:00,132.005,132.045,132.005,132.045,153600000.0
2009-05-04 02:27:00,132.05,132.1,132.05,132.1,243800000.0
2009-05-04 02:28:00,132.1,132.1,132.05,132.05,183200000.0
2009-05-04 02:29:00,132.05,132.06,132.05,132.05,127200000.0
2009-05-04 02:30:00,132.055,132.06,132.055,132.06,2000000.0
2009-05-04 02:31:00,132.055,132.06,132.03,132.03,203600000.0
2009-05-04 02:32:00,132.03,132.03,132.0,132.0,54400000.0
2009-05-04 02:33:00,132.0,132.02,132.0,132.015,124800000.0
2009-05-04 02:34:00,132.025,132.085,132.015,132.08,332400000.0
2009-05-04 02:35:00,132.08,132.11,132.08,132.095,138800000.0
2009-05-04 02:36:00,132.095,132.12,132.095,132.12,200800000.0
2009-05-04 02:37:00,132.12,132.125,132.09,132.12,263000000.0
2009-05-04 02:38:00,132.12,132.185,132.115,132.14,285200000.0
2009-05-04 02:39:00,132.15,132.185,132.115,132.115,309000000.0
2009-05-04 02:40:00,132.125,132.15,132.12,132.145,132000000.0
2009-05-04 02:41:00,132.14,132.155,132.135,132.14,216000000.0
2009-05-04 02:42:00,132.14,132.17,132.135,132.17,200000000.0
2009-05-04 02:43:00,132.175,132.2,132.17,132.195,195600000.0
2009-05-04 02:44:00,132.19,132.195,132.19,132.195,122400000.0
2009-05-04 02:45:00,132.2,132.25,132.2,132.245,154400000.0
2009-05-04 02:46:00,132.25,132.25,132.23,132.245,89400000.0
2009-05-04 02:47:00,132.25,132.32,132.25,132.315,252800000.0
2009-05-04 02:48:00,132.31,132.325,132.27,132.325,385800000.0
2009-05-04 02:49:00,132.32,132.335,132.31,132.32,231400000.0
2009-05-04 02:50:00,132.32,132.32,132.275,132.285,200000000.0
2009-05-04 02:51:00,132.285,132.305,132.275,132.305,278400000.0
2009-05-04 02:52:00,132.28,132.28,132.195,132.24,383400000.0
2009-05-04 02:53:00,132.245,132.26,132.22,132.23,289600000.0
2009-05-04 02:54:00,132.23,132.255,132.205,132.255,206600000.0
2009-05-04 02:55:00,132.26,132.26,132.25,132.25,43200000.0
2009-05-04 02:56:00,132.255,132.285,132.245,132.285,134400000.0
2009-05-04 02:57:00,132.275,132.3,132.275,132.295,181600000.0
2009-05-04 02:58:00,132.3,132.335,132.295,132.305,208000000.0
2009-05-04 02:59:00,132.3,132.31,132.205,132.205,262400000.0
2009-05-04 03:00:00,132.205,132.29,132.18,132.28,315200000.0
2009-05-04 03:01:00,132.27,132.27,132.25,132.25,43200000.0
2009-05-04 03:02:00,132.25,132.265,132.245,132.265,115200000.0
2009-05-04 03:03:00,132.265,132.265,132.23,132.24,235200000.0
2009-05-04 03:04:00,132.24,132.325,132.235,132.31,227200000.0
2009-05-04 03:05:00,132.31,132.325,132.3,132.3,197600000.0
2009-05-04 03:06:00,132.295,132.33,132.285,132.33,219600000.0
2009-05-04 03:07:00,132.325,132.33,132.295,132.295,128000000.0
2009-05-04 03:08:00,132.3,132.315,132.3,132.305,134400000.0
2009-05-04 03:09:00,132.295,132.305,132.285,132.285,168800000.0
2009-05-04 03:10:00,132.28,132.29,132.24,132.26,196000000.0
2009-05-04 03:11:00,132.24,132.24,132.21,132.225,102400000.0
2009-05-04 03:12:00,132.225,132.365,132.225,132.365,358800000.0
2009-05-04 03:13:00,132.35,132.45,132.335,132.41,380200000.0
2009-05-04 03:14:00,132.415,132.43,132.405,132.415,311599997.0
2009-05-04 03:15:00,132.415,132.43,132.385,132.41,205400000.0
2009-05-04 03:16:00,132.425,132.435,132.42,132.435,110400000.0
2009-05-04 03:17:00,132.435,132.435,132.41,132.425,394400000.0
2009-05-04 03:18:00,132.4,132.44,132.4,132.415,428799995.0
2009-05-04 03:19:00,132.41,132.425,132.4,132.425,298399991.0
2009-05-04 03:20:00,132.425,132.425,132.395,132.415,105800000.0
2009-05-04 03:21:00,132.415,132.425,132.405,132.405,124800000.0
2009-05-04 03:22:00,132.4,132.42,132.39,132.42,417600000.0
2009-05-04 03:23:00,132.41,132.45,132.39,132.395,220800000.0
2009-05-04 03:24:00,132.4,132.415,132.4,132.41,105600000.0
2009-05-04 03:25:00,132.41,132.45,132.405,132.415,236800000.0
2009-05-04 03:26:00,132.415,132.45,132.415,132.435,193600000.0
2009-05-04 03:27:00,132.435,132.455,132.425,132.44,248000000.0
2009-05-04 03:28:00,132.435,132.46,132.43,132.455,158400000.0
2009-05-04 03:29:00,132.45,132.475,132.44,132.44,351200000.0
2009-05-04 03:30:00,132.445,132.47,132.44,132.445,332000000.0
2009-05-04 03:31:00,132.45,132.45,132.43,132.435,140800000.0
2009-05-04 03:32:00,132.435,132.45,132.425,132.45,211200000.0
2009-05-04 03:33:00,132.45,132.45,132.425,132.44,236800000.0
2009-05-04 03:34:00,132.445,132.45,132.44,132.45,206400000.0
2009-05-04 03:35:00,132.45,132.46,132.44,132.455,129600000.0
2009-05-04 03:36:00,132.45,132.475,132.445,132.46,248200000.0
2009-05-04 03:37:00,132.455,132.48,132.455,132.475,112800000.0
2009-05-04 03:38:00,132.47,132.485,132.47,132.47,181200000.0
2009-05-04 03:39:00,132.47,132.48,132.455,132.475,252000000.0
2009-05-04 03:40:00,132.465,132.535,132.465,132.53,339800000.0
2009-05-04 03:41:00,132.53,132.545,132.515,132.545,304600000.0
2009-05-04 03:42:00,132.545,132.555,132.52,132.525,486399993.0
2009-05-04 03:43:00,132.53,132.53,132.47,132.48,412800000.0
2009-05-04 03:44:00,132.475,132.48,132.46,132.465,166400000.0
2009-05-04 03:45:00,132.46,132.475,132.44,132.465,328800000.0
2009-05-04 03:46:00,132.46,132.505,132.46,132.505,372800000.0
2009-05-04 03:47:00,132.5,132.505,132.475,132.475,208000000.0
2009-05-04 03:48:00,132.48,132.58,132.48,132.575,240800000.0
2009-05-04 03:49:00,132.575,132.605,132.57,132.595,174600000.0
2009-05-04 03:50:00,132.61,132.63,132.485,132.5,319800000.0
2009-05-04 03:51:00,132.5,132.565,132.5,132.565,82800000.0
2009-05-04 03:52:00,132.565,132.595,132.555,132.575,217600000.0
2009-05-04 03:53:00,132.575,132.575,132.52,132.53,213800000.0
2009-05-04 03:54:00,132.535,132.56,132.5,132.54,343800000.0
2009-05-04 03:55:00,132.545,132.575,132.545,132.575,248200000.0
2009-05-04 03:56:00,132.575,132.58,132.53,132.535,163600000.0
2009-05-04 03:57:00,132.535,132.555,132.53,132.545,219800000.0
2009-05-04 03:58:00,132.54,132.55,132.535,132.54,166400000.0
2009-05-04 03:59:00,132.535,132.55,132.515,132.515,352600000.0
2009-05-04 04:00:00,132.515,132.56,132.51,132.535,238800000.0
2009-05-04 04:01:00,132.55,132.55,132.52,132.535,189400000.0
2009-05-04 04:02:00,132.535,132.535,132.52,132.525,164400000.0
2009-05-04 04:03:00,132.525,132.53,132.495,132.495,178400000.0
2009-05-04 04:04:00,132.495,132.51,132.49,132.49,156800000.0
2009-05-04 04:05:00,132.49,132.5,132.46,132.49,422200000.0
2009-05-04 04:06:00,132.485,132.49,132.475,132.48,132000000.0
2009-05-04 04:07:00,132.48,132.49,132.475,132.49,167400000.0
2009-05-04 04:08:00,132.48,132.49,132.475,132.48,72200000.0
2009-05-04 04:09:00,132.48,132.505,132.48,132.495,358800001.0
2009-05-04 04:10:00,132.51,132.53,132.51,132.52,76000000.0
2009-05-04 04:11:00,132.52,132.535,132.515,132.535,143400000.0
2009-05-04 04:12:00,132.535,132.54,132.525,132.54,59800000.0
2009-05-04 04:13:00,132.535,132.57,132.53,132.555,123600000.0
2009-05-04 04:14:00,132.555,132.565,132.55,132.56,81000000.0
2009-05-04 04:15:00,132.555,132.575,132.555,132.575,128800000.0
2009-05-04 04:16:00,132.575,132.58,132.57,132.57,108600000.0
2009-05-04 04:17:00,132.57,132.57,132.51,132.525,217400000.0
2009-05-04 04:18:00,132.525,132.54,132.51,132.52,302800000.0
2009-05-04 04:19:00,132.525,132.53,132.51,132.51,286000000.0
2009-05-04 04:20:00,132.51,132.51,132.5,132.51,50800000.0
2009-05-04 04:21:00,132.515,132.555,132.515,132.55,144400000.0
2009-05-04 04:22:00,132.55,132.555,132.54,132.545,155400000.0
2009-05-04 04:23:00,132.545,132.545,132.445,132.445,385800001.0
2009-05-04 04:24:00,132.45,132.45,132.44,132.44,231800001.0
2009-05-04 04:25:00,132.45,132.45,132.435,132.44,367600000.0
2009-05-04 04:26:00,132.44,132.45,132.43,132.45,129600000.0
2009-05-04 04:27:00,132.45,132.45,132.42,132.435,324200001.0
2009-05-04 04:28:00,132.425,132.45,132.425,132.445,202600000.0
2009-05-04 04:29:00,132.45,132.475,132.44,132.475,129200000.0
2009-05-04 04:30:00,132.475,132.475,132.46,132.46,121400000.0
2009-05-04 04:31:00,132.46,132.475,132.455,132.455,97800000.0
2009-05-04 04:32:00,132.46,132.49,132.455,132.455,58000000.0
2009-05-04 04:33:00,132.46,132.58,132.46,132.57,214000000.0
2009-05-04 04:34:00,132.57,132.57,132.535,132.54,88400000.0
2009-05-04 04:35:00,132.54,132.55,132.535,132.545,52200000.0
2009-05-04 04:36:00,132.54,132.545,132.5,132.5,145200000.0
2009-05-04 04:37:00,132.525,132.555,132.515,132.55,94400000.0
2009-05-04 04:38:00,132.55,132.55,132.535,132.54,139000000.0
2009-05-04 04:39:00,132.535,132.555,132.525,132.525,234400000.0
2009-05-04 04:40:00,132.535,132.535,132.525,132.525,75400000.0
2009-05-04 04:41:00,132.525,132.55,132.525,132.55,79800000.0
2009-05-04 04:42:00,132.55,132.565,132.54,132.56,156200000.0
2009-05-04 04:43:00,132.56,132.575,132.555,132.57,150000000.0
2009-05-04 04:44:00,132.575,132.575,132.57,132.57,13000000.0
2009-05-04 04:45:00,132.57,132.57,132.545,132.55,70800000.0
2009-05-04 04:46:00,132.55,132.55,132.545,132.545,62800000.0
2009-05-04 04:47:00,132.55,132.55,132.545,132.545,64400000.0
2009-05-04 04:48:00,132.555,132.59,132.555,132.58,234200000.0
2009-05-04 04:49:00,132.57,132.58,132.57,132.58,131400000.0
2009-05-04 04:50:00,132.575,132.58,132.57,132.57,63600000.0
2009-05-04 04:51:00,132.57,132.585,132.56,132.58,154800000.0
2009-05-04 04:52:00,132.58,132.58,132.545,132.58,155100000.0
2009-05-04 04:53:00,132.58,132.58,132.545,132.545,137000000.0
2009-05-04 04:54:00,132.57,132.605,132.57,132.6,160600000.0
2009-05-04 04:55:00,132.595,132.595,132.585,132.59,20800000.0
2009-05-04 04:56:00,132.59,132.6,132.575,132.6,103600000.0
2009-05-04 04:57:00,132.595,132.6,132.585,132.59,97800000.0
2009-05-04 04:58:00,132.6,132.605,132.59,132.605,85200000.0
2009-05-04 04:59:00,132.61,132.655,132.605,132.65,216000000.0
2009-05-04 05:00:00,132.655,132.745,132.655,132.72,443600000.0
2009-05-04 05:01:00,132.725,132.73,132.69,132.71,333400000.0
2009-05-04 05:02:00,132.71,132.78,132.69,132.77,384000000.0
2009-05-04 05:03:00,132.77,132.84,132.75,132.84,421800000.0
2009-05-04 05:04:00,132.84,132.86,132.84,132.84,303400000.0
2009-05-04 05:05:00,132.84,132.84,132.815,132.82,261200000.0
2009-05-04 05:06:00,132.825,132.825,132.78,132.785,264400000.0
2009-05-04 05:07:00,132.79,132.795,132.75,132.76,348800000.0
2009-05-04 05:08:00,132.76,132.77,132.735,132.735,200200000.0
2009-05-04 05:09:00,132.735,132.735,132.62,132.685,295200000.0
2009-05-04 05:10:00,132.685,132.69,132.645,132.655,164200000.0
2009-05-04 05:11:00,132.65,132.655,132.64,132.65,90600000.0
2009-05-04 05:12:00,132.66,132.66,132.51,132.52,385400000.0
2009-05-04 05:13:00,132.52,132.555,132.51,132.55,143600000.0
2009-05-04 05:14:00,132.555,132.67,132.555,132.67,169000000.0
2009-05-04 05:15:00,132.68,132.68,132.625,132.63,126800000.0
2009-05-04 05:16:00,132.63,132.63,132.595,132.6,75000000.0
2009-05-04 05:17:00,132.6,132.61,132.585,132.605,281000000.0
2009-05-04 05:18:00,132.61,132.61,132.595,132.6,109000000.0
2009-05-04 05:19:00,132.6,132.61,132.575,132.595,241400000.0
2009-05-04 05:20:00,132.6,132.65,132.6,132.645,68800000.0
2009-05-04 05:21:00,132.65,132.73,132.65,132.72,167600000.0
2009-05-04 05:22:00,132.72,132.735,132.705,132.705,186200000.0
2009-05-04 05:23:00,132.695,132.695,132.66,132.66,126400000.0
2009-05-04 05:24:00,132.665,132.685,132.645,132.65,129600000.0
2009-05-04 05:25:00,132.65,132.65,132.63,132.635,100400000.0
2009-05-04 05:26:00,132.63,132.635,132.61,132.62,73400000.0
2009-05-04 05:27:00,132.62,132.62,132.58,132.58,70800000.0
2009-05-04 05:28:00,132.58,132.585,132.555,132.585,190600000.0
2009-05-04 05:29:00,132.58,132.58,132.575,132.58,29200000.0
2009-05-04 05:30:00,132.575,132.575,132.52,132.535,269000000.0
2009-05-04 05:31:00,132.55,132.67,132.55,132.655,172200000.0
2009-05-04 05:32:00,132.655,132.675,132.56,132.565,268000000.0
2009-05-04 05:33:00,132.57,132.58,132.515,132.525,130200000.0
2009-05-04 05:34:00,132.52,132.545,132.52,132.54,252200000.0
2009-05-04 05:35:00,132.55,132.595,132.545,132.545,187800000.0
2009-05-04 05:36:00,132.535,132.545,132.515,132.535,230000000.0
2009-05-04 05:37:00,132.545,132.585,132.54,132.57,139400000.0
2009-05-04 05:38:00,132.565,132.565,132.54,132.56,68400000.0
2009-05-04 05:39:00,132.565,132.565,132.555,132.56,97800000.0
2009-05-04 05:40:00,132.565,132.57,132.555,132.57,65800000.0
2009-05-04 05:41:00,132.57,132.57,132.51,132.51,124400000.0
2009-05-04 05:42:00,132.5,132.56,132.5,132.555,100600000.0
2009-05-04 05:43:00,132.555,132.555,132.535,132.535,142400000.0
2009-05-04 05:44:00,132.535,132.54,132.45,132.465,289200000.0
2009-05-04 05:45:00,132.465,132.53,132.465,132.53,291200000.0
2009-05-04 05:46:00,132.54,132.54,132.53,132.535,67600000.0
2009-05-04 05:47:00,132.535,132.57,132.535,132.54,187000000.0
2009-05-04 05:48:00,132.545,132.545,132.545,132.545,9800000.0
2009-05-04 05:49:00,132.55,132.6,132.55,132.56,189200000.0
2009-05-04 05:50:00,132.565,132.565,132.525,132.525,182000000.0
2009-05-04 05:51:00,132.515,132.525,132.51,132.52,61800000.0
2009-05-04 05:52:00,132.525,132.55,132.525,132.54,92200000.0
2009-05-04 05:53:00,132.54,132.56,132.51,132.52,329000000.0
2009-05-04 05:54:00,132.525,132.545,132.5,132.545,192600000.0
2009-05-04 05:55:00,132.545,132.555,132.545,132.55,53200000.0
2009-05-04 05:56:00,132.555,132.555,132.525,132.525,86400000.0
2009-05-04 05:57:00,132.515,132.53,132.495,132.5,128000000.0
2009-05-04 05:58:00,132.495,132.505,132.495,132.5,103200000.0
2009-05-04 05:59:00,132.505,132.54,132.495,132.495,171000000.0
2009-05-04 06:00:00,132.495,132.5,132.45,132.46,291200000.0
2009-05-04 06:01:00,132.455,132.465,132.45,132.465,256200000.0
2009-05-04 06:02:00,132.465,132.485,132.43,132.475,428200000.0
2009-05-04 06:03:00,132.48,132.48,132.455,132.47,74400000.0
2009-05-04 06:04:00,132.465,132.49,132.465,132.49,88800000.0
2009-05-04 06:05:00,132.485,132.485,132.445,132.465,233800000.0
2009-05-04 06:06:00,132.465,132.485,132.46,132.475,124400000.0
2009-05-04 06:07:00,132.47,132.47,132.45,132.46,135600000.0
2009-05-04 06:08:00,132.455,132.465,132.455,132.455,112200000.0
2009-05-04 06:09:00,132.45,132.455,132.445,132.455,66600000.0
2009-05-04 06:10:00,132.45,132.45,132.395,132.415,276000000.0
2009-05-04 06:11:00,132.415,132.445,132.41,132.415,117400000.0
2009-05-04 06:12:00,132.415,132.415,132.39,132.39,309000000.0
2009-05-04 06:13:00,132.39,132.405,132.39,132.405,284800001.0
2009-05-04 06:14:00,132.405,132.455,132.405,132.43,210200000.0
2009-05-04 06:15:00,132.425,132.425,132.415,132.42,91200000.0
2009-05-04 06:16:00,132.415,132.42,132.415,132.42,24000000.0
2009-05-04 06:17:00,132.415,132.435,132.415,132.42,50000000.0
2009-05-04 06:18:00,132.42,132.46,132.42,132.45,153400000.0
2009-05-04 06:19:00,132.445,132.49,132.44,132.48,230000000.0
2009-05-04 06:20:00,132.475,132.515,132.475,132.51,363400000.0
2009-05-04 06:21:00,132.51,132.535,132.505,132.51,236600000.0
2009-05-04 06:22:00,132.52,132.52,132.485,132.49,78800000.0
2009-05-04 06:23:00,132.49,132.51,132.485,132.485,71400000.0
2009-05-04 06:24:00,132.485,132.53,132.465,132.53,124800000.0
2009-05-04 06:25:00,132.505,132.51,132.46,132.485,224600000.0
2009-05-04 06:26:00,132.49,132.51,132.49,132.505,31000000.0
2009-05-04 06:27:00,132.495,132.51,132.495,132.51,8400000.0
2009-05-04 06:28:00,132.51,132.535,132.51,132.53,42000000.0
2009-05-04 06:29:00,132.53,132.53,132.52,132.52,60000000.0
2009-05-04 06:30:00,132.525,132.54,132.515,132.54,90200000.0
2009-05-04 06:31:00,132.535,132.54,132.53,132.535,43400000.0
2009-05-04 06:32:00,132.535,132.54,132.53,132.535,253800000.0
2009-05-04 06:33:00,132.535,132.55,132.53,132.545,87000000.0
2009-05-04 06:34:00,132.545,132.555,132.54,132.555,66000000.0
2009-05-04 06:35:00,132.55,132.55,132.54,132.54,49000000.0
2009-05-04 06:36:00,132.535,132.56,132.535,132.555,56000000.0
2009-05-04 06:37:00,132.56,132.565,132.525,132.525,29200000.0
2009-05-04 06:38:00,132.53,132.55,132.525,132.545,116400000.0
2009-05-04 06:39:00,132.545,132.545,132.535,132.535,49200000.0
2009-05-04 06:40:00,132.53,132.535,132.53,132.535,19400000.0
2009-05-04 06:41:00,132.535,132.535,132.535,132.535,52800000.0
2009-05-04 06:42:00,132.535,132.535,132.535,132.535,149000000.0
2009-05-04 06:43:00,132.53,132.55,132.485,132.495,271600000.0
2009-05-04 06:44:00,132.5,132.51,132.47,132.51,138200000.0
2009-05-04 06:45:00,132.51,132.51,132.495,132.5,19800000.0
2009-05-04 06:46:00,132.5,132.5,132.465,132.475,184600000.0
2009-05-04 06:47:00,132.475,132.49,132.47,132.48,121200000.0
2009-05-04 06:48:00,132.485,132.505,132.485,132.495,61200000.0
2009-05-04 06:49:00,132.5,132.525,132.495,132.525,99800000.0
2009-05-04 06:50:00,132.52,132.565,132.52,132.565,116400000.0
2009-05-04 06:51:00,132.565,132.565,132.55,132.56,199200000.0
2009-05-04 06:52:00,132.56,132.57,132.555,132.565,177800000.0
2009-05-04 06:53:00,132.57,132.57,132.555,132.565,50000000.0
2009-05-04 06:54:00,132.565,132.565,132.54,132.54,115600000.0
2009-05-04 06:55:00,132.535,132.535,132.495,132.51,162000000.0
2009-05-04 06:56:00,132.505,132.555,132.505,132.555,138400000.0
2009-05-04 06:57:00,132.555,132.565,132.485,132.5,95800000.0
2009-05-04 06:58:00,132.505,132.525,132.505,132.52,49800000.0
2009-05-04 06:59:00,132.515,132.515,132.505,132.505,29400000.0
2009-05-04 07:00:00,132.505,132.505,132.485,132.485,72200000.0
2009-05-04 07:01:00,132.485,132.485,132.475,132.48,49200000.0
2009-05-04 07:02:00,132.48,132.485,132.465,132.465,63600000.0
2009-05-04 07:03:00,132.46,132.46,132.455,132.46,53800000.0
2009-05-04 07:04:00,132.46,132.47,132.455,132.47,87200000.0
2009-05-04 07:05:00,132.47,132.495,132.465,132.49,101200000.0
2009-05-04 07:06:00,132.49,132.49,132.485,132.49,32800000.0
2009-05-04 07:07:00,132.495,132.51,132.485,132.485,129400000.0
2009-05-04 07:08:00,132.475,132.475,132.445,132.45,143400000.0
2009-05-04 07:09:00,132.445,132.445,132.42,132.43,160600000.0
2009-05-04 07:10:00,132.435,132.45,132.43,132.43,163200000.0
2009-05-04 07:11:00,132.435,132.445,132.425,132.425,190800000.0
2009-05-04 07:12:00,132.425,132.435,132.42,132.43,202600000.0
2009-05-04 07:13:00,132.435,132.49,132.43,132.485,132000000.0
2009-05-04 07:14:00,132.5,132.505,132.465,132.465,107400000.0
2009-05-04 07:15:00,132.46,132.495,132.45,132.495,160000000.0
2009-05-04 07:16:00,132.505,132.52,132.495,132.505,53400000.0
2009-05-04 07:17:00,132.505,132.505,132.49,132.49,44200000.0
2009-05-04 07:18:00,132.49,132.49,132.455,132.465,103600000.0
2009-05-04 07:19:00,132.47,132.47,132.455,132.455,174000000.0
2009-05-04 07:20:00,132.455,132.46,132.445,132.445,110000000.0
2009-05-04 07:21:00,132.445,132.485,132.43,132.485,166600000.0
2009-05-04 07:22:00,132.48,132.48,132.44,132.445,117000000.0
2009-05-04 07:23:00,132.435,132.435,132.41,132.415,218800000.0
2009-05-04 07:24:00,132.415,132.43,132.405,132.42,198800000.0
2009-05-04 07:25:00,132.42,132.485,132.42,132.455,204800000.0
2009-05-04 07:26:00,132.46,132.485,132.455,132.485,39800000.0
2009-05-04 07:27:00,132.465,132.475,132.455,132.455,43800000.0
2009-05-04 07:28:00,132.455,132.455,132.44,132.45,95600000.0
2009-05-04 07:29:00,132.445,132.45,132.435,132.435,174600000.0
2009-05-04 07:30:00,132.435,132.435,132.435,132.435,9600000.0
2009-05-04 07:31:00,132.43,132.45,132.425,132.45,248600000.0
2009-05-04 07:32:00,132.445,132.47,132.445,132.47,78200000.0
2009-05-04 07:33:00,132.445,132.465,132.44,132.45,66000000.0
2009-05-04 07:34:00,132.445,132.45,132.445,132.45,39600000.0
2009-05-04 07:35:00,132.45,132.475,132.45,132.47,93200000.0
2009-05-04 07:36:00,132.47,132.475,132.455,132.455,138200000.0
2009-05-04 07:37:00,132.455,132.455,132.455,132.455,91200000.0
2009-05-04 07:38:00,132.445,132.455,132.425,132.455,243400000.0
2009-05-04 07:39:00,132.455,132.455,132.445,132.445,65800000.0
2009-05-04 07:40:00,132.445,132.445,132.43,132.435,385400000.0
2009-05-04 07:41:00,132.44,132.52,132.44,132.52,152000000.0
2009-05-04 07:42:00,132.52,132.535,132.5,132.5,145400000.0
2009-05-04 07:43:00,132.495,132.535,132.49,132.53,347000000.0
2009-05-04 07:44:00,132.535,132.555,132.535,132.545,152200000.0
2009-05-04 07:45:00,132.545,132.545,132.52,132.535,175200000.0
2009-05-04 07:46:00,132.53,132.565,132.525,132.55,268600000.0
2009-05-04 07:47:00,132.54,132.54,132.52,132.53,86400000.0
2009-05-04 07:48:00,132.535,132.535,132.505,132.525,146700000.0
2009-05-04 07:49:00,132.525,132.525,132.505,132.505,28400000.0
2009-05-04 07:50:00,132.505,132.525,132.48,132.495,242000000.0
2009-05-04 07:51:00,132.5,132.505,132.47,132.47,268600000.0
2009-05-04 07:52:00,132.47,132.475,132.44,132.455,166600000.0
2009-05-04 07:53:00,132.455,132.455,132.44,132.45,132000000.0
2009-05-04 07:54:00,132.445,132.445,132.42,132.43,326600000.0
2009-05-04 07:55:00,132.435,132.445,132.43,132.44,114000000.0
2009-05-04 07:56:00,132.44,132.465,132.435,132.435,78000000.0
2009-05-04 07:57:00,132.435,132.44,132.42,132.42,88800000.0
2009-05-04 07:58:00,132.425,132.425,132.39,132.39,152600000.0
2009-05-04 07:59:00,132.39,132.395,132.335,132.35,363799998.0
2009-05-04 08:00:00,132.35,132.35,132.28,132.285,365600000.0
2009-05-04 08:01:00,132.27,132.28,132.23,132.23,349600000.0
2009-05-04 08:02:00,132.235,132.28,132.23,132.28,198600000.0
2009-05-04 08:03:00,132.28,132.375,132.28,132.375,428000000.0
2009-05-04 08:04:00,132.375,132.375,132.33,132.34,162600000.0
2009-05-04 08:05:00,132.34,132.38,132.34,132.37,236600000.0
2009-05-04 08:06:00,132.365,132.375,132.3,132.3,287200000.0
2009-05-04 08:07:00,132.3,132.3,132.28,132.28,168200000.0
2009-05-04 08:08:00,132.285,132.29,132.265,132.29,181000000.0
2009-05-04 08:09:00,132.29,132.295,132.235,132.235,284400000.0
2009-05-04 08:10:00,132.23,132.245,132.225,132.245,235000000.0
2009-05-04 08:11:00,132.245,132.27,132.21,132.265,317000000.0
2009-05-04 08:12:00,132.265,132.3,132.255,132.285,321800000.0
2009-05-04 08:13:00,132.285,132.285,132.24,132.245,211000000.0
2009-05-04 08:14:00,132.245,132.26,132.215,132.25,277800000.0
2009-05-04 08:15:00,132.255,132.255,132.235,132.24,166200000.0
2009-05-04 08:16:00,132.24,132.24,132.235,132.24,66000000.0
2009-05-04 08:17:00,132.24,132.265,132.235,132.25,126000000.0
2009-05-04 08:18:00,132.25,132.25,132.22,132.22,78400000.0
2009-05-04 08:19:00,132.21,132.21,132.19,132.21,573399997.0
2009-05-04 08:20:00,132.21,132.235,132.2,132.235,333200000.0
2009-05-04 08:21:00,132.235,132.25,132.235,132.25,150400000.0
2009-05-04 08:22:00,132.25,132.28,132.25,132.28,144800000.0
2009-05-04 08:23:00,132.28,132.315,132.275,132.305,159500000.0
2009-05-04 08:24:00,132.3,132.305,132.29,132.305,230800001.0
2009-05-04 08:25:00,132.305,132.33,132.3,132.32,189000000.0
2009-05-04 08:26:00,132.32,132.335,132.305,132.315,362600000.0
2009-05-04 08:27:00,132.315,132.33,132.31,132.31,219600000.0
2009-05-04 08:28:00,132.31,132.32,132.28,132.295,387000000.0
2009-05-04 08:29:00,132.29,132.295,132.29,132.295,99200000.0
2009-05-04 08:30:00,132.295,132.35,132.295,132.325,262000000.0
2009-05-04 08:31:00,132.34,132.415,132.335,132.4,566400000.0
2009-05-04 08:32:00,132.4,132.425,132.4,132.425,335000000.0
2009-05-04 08:33:00,132.425,132.435,132.415,132.42,277200000.0
2009-05-04 08:34:00,132.42,132.45,132.42,132.44,446800000.0
2009-05-04 08:35:00,132.44,132.475,132.44,132.45,708000002.0
2009-05-04 08:36:00,132.45,132.465,132.45,132.465,622200005.0
2009-05-04 08:37:00,132.465,132.525,132.465,132.515,646800000.0
2009-05-04 08:38:00,132.515,132.565,132.515,132.55,447999999.0
2009-05-04 08:39:00,132.55,132.55,132.475,132.48,429000000.0
2009-05-04 08:40:00,132.485,132.505,132.47,132.495,452200000.0
2009-05-04 08:41:00,132.495,132.535,132.485,132.525,474600000.0
2009-05-04 08:42:00,132.52,132.56,132.5,132.545,675200000.0
2009-05-04 08:43:00,132.545,132.57,132.545,132.56,382200000.0
2009-05-04 08:44:00,132.56,132.61,132.555,132.6,342800001.0
2009-05-04 08:45:00,132.6,132.615,132.57,132.615,713600000.0
2009-05-04 08:46:00,132.605,132.62,132.535,132.54,623200000.0
2009-05-04 08:47:00,132.55,132.55,132.485,132.495,1027200006.0
2009-05-04 08:48:00,132.5,132.525,132.48,132.505,451000000.0
2009-05-04 08:49:00,132.5,132.54,132.475,132.525,808000000.0
2009-05-04 08:50:00,132.53,132.54,132.525,132.53,231200000.0
2009-05-04 08:51:00,132.535,132.535,132.48,132.485,481000000.0
2009-05-04 08:52:00,132.485,132.495,132.485,132.49,176000000.0
2009-05-04 08:53:00,132.49,132.505,132.49,132.495,425200000.0
2009-05-04 08:54:00,132.495,132.5,132.45,132.47,263600000.0
2009-05-04 08:55:00,132.475,132.53,132.465,132.53,409600000.0
2009-05-04 08:56:00,132.53,132.535,132.525,132.53,268600000.0
2009-05-04 08:57:00,132.53,132.535,132.475,132.53,359800000.0
2009-05-04 08:58:00,132.53,132.565,132.495,132.495,279200000.0
2009-05-04 08:59:00,132.5,132.515,132.44,132.49,533600000.0
2009-05-04 09:00:00,132.49,132.49,132.445,132.445,474600000.0
2009-05-04 09:01:00,132.44,132.445,132.41,132.445,758199997.0
2009-05-04 09:02:00,132.44,132.47,132.43,132.445,602800006.0
2009-05-04 09:03:00,132.45,132.455,132.43,132.43,278600000.0
2009-05-04 09:04:00,132.43,132.43,132.395,132.42,580600000.0
2009-05-04 09:05:00,132.425,132.45,132.42,132.435,379900000.0
2009-05-04 09:06:00,132.445,132.495,132.435,132.485,398400001.0
2009-05-04 09:07:00,132.485,132.51,132.46,132.47,435400000.0
2009-05-04 09:08:00,132.465,132.47,132.45,132.455,323600000.0
2009-05-04 09:09:00,132.47,132.49,132.43,132.44,230800000.0
2009-05-04 09:10:00,132.44,132.44,132.35,132.36,400600000.0
2009-05-04 09:11:00,132.36,132.385,132.36,132.37,447600000.0
2009-05-04 09:12:00,132.37,132.375,132.34,132.34,351600000.0
2009-05-04 09:13:00,132.35,132.365,132.3,132.32,553800000.0
2009-05-04 09:14:00,132.32,132.345,132.315,132.33,399600000.0
2009-05-04 09:15:00,132.33,132.34,132.325,132.34,166400000.0
2009-05-04 09:16:00,132.34,132.355,132.34,132.34,166800000.0
2009-05-04 09:17:00,132.34,132.36,132.34,132.35,306000000.0
2009-05-04 09:18:00,132.345,132.365,132.345,132.36,273600000.0
2009-05-04 09:19:00,132.36,132.365,132.35,132.355,304000000.0
2009-05-04 09:20:00,132.37,132.405,132.365,132.395,308800000.0
2009-05-04 09:21:00,132.395,132.42,132.395,132.42,350400000.0
2009-05-04 09:22:00,132.42,132.43,132.405,132.41,220600000.0
2009-05-04 09:23:00,132.415,132.44,132.415,132.425,348600000.0
2009-05-04 09:24:00,132.425,132.45,132.42,132.43,168600000.0
2009-05-04 09:25:00,132.425,132.445,132.41,132.43,338600000.0
2009-05-04 09:26:00,132.435,132.435,132.37,132.375,248200000.0
2009-05-04 09:27:00,132.385,132.385,132.34,132.345,329000000.0
2009-05-04 09:28:00,132.34,132.36,132.335,132.335,331200000.0
2009-05-04 09:29:00,132.345,132.345,132.28,132.31,476400002.0
2009-05-04 09:30:00,132.31,132.365,132.31,132.355,274400000.0
2009-05-04 09:31:00,132.365,132.38,132.355,132.38,379600000.0
2009-05-04 09:32:00,132.375,132.425,132.375,132.405,245200000.0
2009-05-04 09:33:00,132.405,132.41,132.385,132.41,314800000.0
2009-05-04 09:34:00,132.4,132.41,132.395,132.4,120400000.0
2009-05-04 09:35:00,132.4,132.41,132.385,132.395,288000000.0
2009-05-04 09:36:00,132.4,132.44,132.4,132.435,223800000.0
2009-05-04 09:37:00,132.44,132.465,132.425,132.465,210600000.0
2009-05-04 09:38:00,132.46,132.46,132.435,132.44,115000000.0
2009-05-04 09:39:00,132.44,132.44,132.405,132.43,142800000.0
2009-05-04 09:40:00,132.435,132.455,132.42,132.43,149600000.0
2009-05-04 09:41:00,132.425,132.435,132.415,132.415,76000000.0
2009-05-04 09:42:00,132.415,132.46,132.415,132.45,93400000.0
2009-05-04 09:43:00,132.45,132.45,132.395,132.395,310600000.0
2009-05-04 09:44:00,132.39,132.39,132.325,132.33,414600000.0
2009-05-04 09:45:00,132.33,132.335,132.285,132.29,428600000.0
2009-05-04 09:46:00,132.29,132.32,132.285,132.3,173400000.0
2009-05-04 09:47:00,132.3,132.335,132.3,132.325,290400000.0
2009-05-04 09:48:00,132.325,132.33,132.32,132.32,140400000.0
2009-05-04 09:49:00,132.32,132.34,132.32,132.325,191400000.0
2009-05-04 09:50:00,132.335,132.335,132.32,132.33,167800000.0
2009-05-04 09:51:00,132.325,132.355,132.325,132.355,204200000.0
2009-05-04 09:52:00,132.355,132.36,132.35,132.355,270600000.0
2009-05-04 09:53:00,132.355,132.365,132.355,132.355,149400000.0
2009-05-04 09:54:00,132.365,132.39,132.365,132.375,244800000.0
2009-05-04 09:55:00,132.36,132.37,132.355,132.37,142000000.0
2009-05-04 09:56:00,132.37,132.37,132.34,132.345,173600000.0
2009-05-04 09:57:00,132.345,132.375,132.345,132.365,189800000.0
2009-05-04 09:58:00,132.365,132.375,132.36,132.36,136400000.0
2009-05-04 09:59:00,132.36,132.41,132.35,132.39,178600000.0
2009-05-04 10:00:00,132.39,132.39,132.345,132.38,415400000.0
2009-05-04 10:01:00,132.38,132.415,132.36,132.415,282200000.0
2009-05-04 10:02:00,132.415,132.42,132.365,132.38,292600000.0
2009-05-04 10:03:00,132.38,132.43,132.38,132.425,345000000.0
2009-05-04 10:04:00,132.43,132.455,132.43,132.435,92800000.0
2009-05-04 10:05:00,132.435,132.44,132.415,132.425,50400000.0
2009-05-04 10:06:00,132.42,132.42,132.405,132.405,104800000.0
2009-05-04 10:07:00,132.41,132.47,132.405,132.465,379800000.0
2009-05-04 10:08:00,132.465,132.47,132.45,132.47,173600000.0
2009-05-04 10:09:00,132.475,132.48,132.465,132.47,72000000.0
2009-05-04 10:10:00,132.465,132.465,132.435,132.445,101400000.0
2009-05-04 10:11:00,132.445,132.455,132.415,132.425,192800000.0
2009-05-04 10:12:00,132.42,132.435,132.38,132.38,201600000.0
2009-05-04 10:13:00,132.38,132.38,132.275,132.29,168800000.0
2009-05-04 10:14:00,132.285,132.3,132.245,132.275,328200000.0
2009-05-04 10:15:00,132.27,132.29,132.205,132.205,363800000.0
2009-05-04 10:16:00,132.205,132.24,132.19,132.23,165200000.0
2009-05-04 10:17:00,132.23,132.285,132.23,132.27,154600000.0
2009-05-04 10:18:00,132.275,132.305,132.27,132.27,117400000.0
2009-05-04 10:19:00,132.265,132.28,132.215,132.215,400800000.0
2009-05-04 10:20:00,132.22,132.235,132.19,132.195,415800000.0
2009-05-04 10:21:00,132.195,132.21,132.19,132.205,234800000.0
2009-05-04 10:22:00,132.195,132.205,132.185,132.19,196000000.0
2009-05-04 10:23:00,132.2,132.2,132.05,132.055,387400000.0
2009-05-04 10:24:00,132.065,132.095,132.03,132.035,422199999.0
2009-05-04 10:25:00,132.03,132.045,132.01,132.03,377900000.0
2009-05-04 10:26:00,132.035,132.08,132.035,132.06,248400000.0
2009-05-04 10:27:00,132.06,132.08,132.055,132.07,186000000.0
2009-05-04 10:28:00,132.065,132.065,131.96,131.995,359700000.0
2009-05-04 10:29:00,131.995,132.01,131.915,131.925,514600000.0
2009-05-04 10:30:00,131.92,131.94,131.91,131.94,246800000.0
2009-05-04 10:31:00,131.955,131.975,131.935,131.97,317000000.0
2009-05-04 10:32:00,131.965,132.105,131.965,132.095,394400000.0
2009-05-04 10:33:00,132.09,132.125,132.08,132.08,547600000.0
2009-05-04 10:34:00,132.08,132.08,132.015,132.02,557400000.0
2009-05-04 10:35:00,132.025,132.075,132.02,132.06,367000000.0
2009-05-04 10:36:00,132.065,132.08,132.045,132.06,350999999.0
2009-05-04 10:37:00,132.06,132.075,132.055,132.06,173800000.0
2009-05-04 10:38:00,132.055,132.14,132.055,132.13,304800000.0
2009-05-04 10:39:00,132.13,132.15,132.125,132.14,156600000.0
2009-05-04 10:40:00,132.14,132.145,132.105,132.12,241200000.0
2009-05-04 10:41:00,132.115,132.13,132.115,132.115,124000000.0
2009-05-04 10:42:00,132.115,132.14,132.115,132.135,176200000.0
2009-05-04 10:43:00,132.135,132.14,132.125,132.13,179200001.0
2009-05-04 10:44:00,132.13,132.155,132.125,132.13,319800000.0
2009-05-04 10:45:00,132.14,132.14,132.12,132.135,247800000.0
2009-05-04 10:46:00,132.135,132.155,132.1,132.1,356000000.0
2009-05-04 10:47:00,132.1,132.105,132.085,132.09,204000000.0
2009-05-04 10:48:00,132.09,132.115,132.07,132.105,223200000.0
2009-05-04 10:49:00,132.105,132.115,132.075,132.08,252400000.0
2009-05-04 10:50:00,132.08,132.11,132.065,132.07,169800000.0
2009-05-04 10:51:00,132.07,132.07,132.03,132.045,260200001.0
2009-05-04 10:52:00,132.045,132.1,132.045,132.1,215000000.0
2009-05-04 10:53:00,132.11,132.155,132.095,132.13,173400000.0
2009-05-04 10:54:00,132.125,132.13,132.1,132.11,62400000.0
2009-05-04 10:55:00,132.105,132.13,132.095,132.12,220000000.0
2009-05-04 10:56:00,132.115,132.18,132.115,132.17,342800000.0
2009-05-04 10:57:00,132.17,132.18,132.155,132.17,710400001.0
2009-05-04 10:58:00,132.17,132.17,132.09,132.09,271400000.0
2009-05-04 10:59:00,132.09,132.13,132.09,132.13,195000000.0
2009-05-04 11:00:00,132.135,132.14,132.11,132.115,236000000.0
2009-05-04 11:01:00,132.115,132.125,132.06,132.065,290000000.0
2009-05-04 11:02:00,132.07,132.11,132.045,132.095,256000000.0
2009-05-04 11:03:00,132.095,132.11,132.095,132.1,117000000.0
2009-05-04 11:04:00,132.085,132.085,132.07,132.08,317700000.0
2009-05-04 11:05:00,132.085,132.085,132.045,132.055,321600002.0
2009-05-04 11:06:00,132.055,132.065,132.055,132.055,111200000.0
2009-05-04 11:07:00,132.055,132.07,132.055,132.07,165800000.0
2009-05-04 11:08:00,132.065,132.14,132.065,132.14,372200001.0
2009-05-04 11:09:00,132.13,132.14,132.12,132.13,223200000.0
2009-05-04 11:10:00,132.14,132.145,132.11,132.135,150000000.0
2009-05-04 11:11:00,132.135,132.135,132.05,132.07,164800000.0
2009-05-04 11:12:00,132.07,132.085,132.06,132.075,105800000.0
2009-05-04 11:13:00,132.075,132.11,132.075,132.095,211600000.0
2009-05-04 11:14:00,132.09,132.11,132.08,132.095,211800000.0
2009-05-04 11:15:00,132.085,132.095,132.07,132.08,165700000.0
2009-05-04 11:16:00,132.08,132.095,132.075,132.095,133600000.0
2009-05-04 11:17:00,132.095,132.11,132.08,132.08,226200000.0
2009-05-04 11:18:00,132.08,132.1,132.06,132.075,481600000.0
2009-05-04 11:19:00,132.07,132.13,132.07,132.13,327200000.0
2009-05-04 11:20:00,132.125,132.15,132.08,132.15,321600000.0
2009-05-04 11:21:00,132.15,132.19,132.13,132.18,608800000.0
2009-05-04 11:22:00,132.165,132.225,132.165,132.22,415400000.0
2009-05-04 11:23:00,132.22,132.27,132.22,132.25,197800000.0
2009-05-04 11:24:00,132.25,132.265,132.205,132.245,311000000.0
2009-05-04 11:25:00,132.235,132.25,132.195,132.195,334000000.0
2009-05-04 11:26:00,132.195,132.23,132.19,132.22,308400000.0
2009-05-04 11:27:00,132.22,132.225,132.18,132.195,343000000.0
2009-05-04 11:28:00,132.19,132.205,132.165,132.175,223400000.0
2009-05-04 11:29:00,132.18,132.18,132.16,132.17,239000000.0
2009-05-04 11:30:00,132.17,132.185,132.13,132.14,608800000.0
2009-05-04 11:31:00,132.14,132.16,132.12,132.15,651800000.0
2009-05-04 11:32:00,132.15,132.185,132.145,132.17,339200000.0
2009-05-04 11:33:00,132.17,132.17,132.155,132.17,106400000.0
2009-05-04 11:34:00,132.17,132.17,132.1,132.1,269200000.0
2009-05-04 11:35:00,132.105,132.135,132.095,132.12,210400000.0
2009-05-04 11:36:00,132.12,132.125,132.105,132.105,105200000.0
2009-05-04 11:37:00,132.115,132.125,132.095,132.095,211200000.0
2009-05-04 11:38:00,132.095,132.105,132.02,132.035,164400000.0
2009-05-04 11:39:00,132.035,132.04,131.895,131.93,534600000.0
2009-05-04 11:40:00,131.935,131.955,131.905,131.93,367800000.0
2009-05-04 11:41:00,131.93,131.965,131.925,131.955,356600003.0
2009-05-04 11:42:00,131.955,132.005,131.955,131.995,315000000.0
2009-05-04 11:43:00,131.995,132.0,131.96,131.975,280600000.0
2009-05-04 11:44:00,131.975,131.995,131.945,131.945,458400001.0
2009-05-04 11:45:00,131.955,131.955,131.925,131.93,383200000.0
2009-05-04 11:46:00,131.925,131.975,131.925,131.975,218800000.0
2009-05-04 11:47:00,131.975,131.985,131.95,131.955,232400001.0
2009-05-04 11:48:00,131.955,131.995,131.955,131.98,234800000.0
2009-05-04 11:49:00,131.98,132.0,131.965,131.965,243400000.0
2009-05-04 11:50:00,131.97,131.97,131.92,131.925,128400000.0
2009-05-04 11:51:00,131.925,131.935,131.915,131.915,192400000.0
2009-05-04 11:52:00,131.92,131.92,131.9,131.905,301200000.0
2009-05-04 11:53:00,131.905,131.91,131.9,131.91,94600000.0
2009-05-04 11:54:00,131.895,131.905,131.845,131.85,322600000.0
2009-05-04 11:55:00,131.85,131.865,131.805,131.84,659000000.0
2009-05-04 11:56:00,131.845,131.855,131.84,131.85,94400000.0
2009-05-04 11:57:00,131.85,131.885,131.85,131.885,222600000.0
2009-05-04 11:58:00,131.885,131.89,131.87,131.89,170600000.0
2009-05-04 11:59:00,131.885,131.9,131.85,131.85,386300000.0
2009-05-04 12:00:00,131.855,131.89,131.845,131.88,411400000.0
2009-05-04 12:01:00,131.88,131.89,131.8,131.805,388800000.0
2009-05-04 12:02:00,131.805,131.81,131.76,131.76,607799996.0
2009-05-04 12:03:00,131.76,131.8,131.755,131.76,500000000.0
2009-05-04 12:04:00,131.765,131.765,131.665,131.675,738400000.0
2009-05-04 12:05:00,131.675,131.815,131.665,131.775,426800000.0
2009-05-04 12:06:00,131.775,131.785,131.725,131.735,481400000.0
2009-05-04 12:07:00,131.735,131.755,131.725,131.74,163200000.0
2009-05-04 12:08:00,131.755,131.8,131.735,131.8,168800000.0
2009-05-04 12:09:00,131.8,131.83,131.795,131.805,351000000.0
2009-05-04 12:10:00,131.81,131.815,131.805,131.805,197400000.0
2009-05-04 12:11:00,131.805,131.88,131.805,131.865,422800000.0
2009-05-04 12:12:00,131.865,131.865,131.795,131.81,548000000.0
2009-05-04 12:13:00,131.815,131.83,131.785,131.785,250800000.0
2009-05-04 12:14:00,131.795,131.83,131.735,131.76,369200000.0
2009-05-04 12:15:00,131.76,131.765,131.705,131.755,195400000.0
2009-05-04 12:16:00,131.755,131.765,131.745,131.755,210800000.0
2009-05-04 12:17:00,131.755,131.77,131.745,131.765,124200000.0
2009-05-04 12:18:00,131.765,131.78,131.76,131.765,134200000.0
2009-05-04 12:19:00,131.765,131.78,131.76,131.775,63000000.0
2009-05-04 12:20:00,131.78,131.79,131.77,131.78,252600000.0
2009-05-04 12:21:00,131.785,131.845,131.78,131.845,139000000.0
2009-05-04 12:22:00,131.845,131.9,131.845,131.9,456800001.0
2009-05-04 12:23:00,131.9,131.935,131.89,131.935,365800000.0
2009-05-04 12:24:00,131.935,131.935,131.91,131.915,235800000.0
2009-05-04 12:25:00,131.915,131.93,131.895,131.925,245200000.0
2009-05-04 12:26:00,131.925,131.935,131.875,131.875,190800000.0
2009-05-04 12:27:00,131.88,131.91,131.88,131.9,288800000.0
2009-05-04 12:28:00,131.9,131.905,131.86,131.865,161200000.0
2009-05-04 12:29:00,131.87,131.87,131.845,131.855,116800000.0
2009-05-04 12:30:00,131.855,131.855,131.84,131.845,243600000.0
2009-05-04 12:31:00,131.845,131.85,131.83,131.835,504200001.0
2009-05-04 12:32:00,131.835,131.905,131.83,131.9,317400001.0
2009-05-04 12:33:00,131.89,131.895,131.88,131.88,138000000.0
2009-05-04 12:34:00,131.85,131.85,131.81,131.81,180800000.0
2009-05-04 12:35:00,131.81,131.81,131.785,131.8,348600000.0
2009-05-04 12:36:00,131.8,131.81,131.795,131.795,180800000.0
2009-05-04 12:37:00,131.795,131.83,131.795,131.825,392200000.0
2009-05-04 12:38:00,131.825,131.845,131.815,131.83,219600000.0
2009-05-04 12:39:00,131.84,131.87,131.82,131.865,206400000.0
2009-05-04 12:40:00,131.865,131.885,131.84,131.85,168400000.0
2009-05-04 12:41:00,131.85,131.86,131.84,131.855,164000000.0
2009-05-04 12:42:00,131.855,131.855,131.78,131.81,159000000.0
2009-05-04 12:43:00,131.815,131.815,131.785,131.785,99400000.0
2009-05-04 12:44:00,131.785,131.79,131.77,131.775,347600001.0
2009-05-04 12:45:00,131.775,131.815,131.775,131.805,171800000.0
2009-05-04 12:46:00,131.81,131.81,131.73,131.745,332200000.0
2009-05-04 12:47:00,131.74,131.75,131.73,131.745,152200000.0
2009-05-04 12:48:00,131.75,131.765,131.745,131.745,98000000.0
2009-05-04 12:49:00,131.745,131.755,131.735,131.74,299200003.0
2009-05-04 12:50:00,131.74,131.74,131.72,131.73,411200000.0
2009-05-04 12:51:00,131.73,131.735,131.72,131.73,152400002.0
2009-05-04 12:52:00,131.735,131.775,131.725,131.765,141200000.0
2009-05-04 12:53:00,131.765,131.765,131.755,131.755,140800000.0
2009-05-04 12:54:00,131.76,131.77,131.715,131.72,219199999.0
2009-05-04 12:55:00,131.72,131.75,131.72,131.725,300400000.0
2009-05-04 12:56:00,131.735,131.765,131.735,131.75,177400000.0
2009-05-04 12:57:00,131.755,131.755,131.715,131.72,334600000.0
2009-05-04 12:58:00,131.72,131.72,131.645,131.645,571000000.0
2009-05-04 12:59:00,131.645,131.65,131.585,131.585,786399995.0
2009-05-04 13:00:00,131.59,131.595,131.495,131.505,587000000.0
2009-05-04 13:01:00,131.51,131.53,131.5,131.52,309800001.0
2009-05-04 13:02:00,131.535,131.59,131.51,131.575,565799997.0
2009-05-04 13:03:00,131.58,131.58,131.535,131.54,221200000.0
2009-05-04 13:04:00,131.54,131.57,131.525,131.56,285800000.0
2009-05-04 13:05:00,131.57,131.585,131.565,131.58,130400000.0
2009-05-04 13:06:00,131.555,131.57,131.52,131.57,440200001.0
2009-05-04 13:07:00,131.57,131.58,131.555,131.575,103600000.0
2009-05-04 13:08:00,131.575,131.575,131.555,131.565,111200000.0
2009-05-04 13:09:00,131.565,131.565,131.515,131.545,149800000.0
2009-05-04 13:10:00,131.54,131.54,131.49,131.49,446400000.0
2009-05-04 13:11:00,131.49,131.52,131.49,131.52,478800000.0
2009-05-04 13:12:00,131.52,131.57,131.515,131.54,313000000.0
2009-05-04 13:13:00,131.54,131.58,131.53,131.54,174800000.0
2009-05-04 13:14:00,131.54,131.575,131.53,131.53,194000001.0
2009-05-04 13:15:00,131.54,131.54,131.46,131.475,599199998.0
2009-05-04 13:16:00,131.47,131.475,131.41,131.41,505400000.0
2009-05-04 13:17:00,131.41,131.42,131.41,131.41,423399996.0
2009-05-04 13:18:00,131.41,131.43,131.395,131.4,465399999.0
2009-05-04 13:19:00,131.41,131.44,131.39,131.425,843599996.0
2009-05-04 13:20:00,131.435,131.45,131.41,131.41,230000000.0
2009-05-04 13:21:00,131.41,131.42,131.4,131.405,807999999.0
2009-05-04 13:22:00,131.405,131.42,131.4,131.42,439799991.0
2009-05-04 13:23:00,131.42,131.435,131.415,131.415,101400000.0
2009-05-04 13:24:00,131.415,131.42,131.39,131.4,305200000.0
2009-05-04 13:25:00,131.4,131.4,131.36,131.36,412399999.0
2009-05-04 13:26:00,131.36,131.39,131.35,131.355,185399999.0
2009-05-04 13:27:00,131.355,131.365,131.35,131.355,458799996.0
2009-05-04 13:28:00,131.37,131.385,131.34,131.36,365200000.0
2009-05-04 13:29:00,131.36,131.44,131.345,131.415,689200000.0
2009-05-04 13:30:00,131.415,131.47,131.405,131.44,394800000.0
2009-05-04 13:31:00,131.43,131.46,131.42,131.455,207400001.0
2009-05-04 13:32:00,131.46,131.48,131.445,131.465,353200000.0
2009-05-04 13:33:00,131.465,131.47,131.435,131.44,451200001.0
2009-05-04 13:34:00,131.44,131.465,131.44,131.445,251800000.0
2009-05-04 13:35:00,131.445,131.475,131.44,131.455,467000000.0
2009-05-04 13:36:00,131.455,131.46,131.445,131.455,137800000.0
2009-05-04 13:37:00,131.455,131.51,131.455,131.495,230200001.0
2009-05-04 13:38:00,131.495,131.525,131.495,131.495,268600000.0
2009-05-04 13:39:00,131.505,131.52,131.5,131.51,154800000.0
2009-05-04 13:40:00,131.51,131.515,131.495,131.505,182200000.0
2009-05-04 13:41:00,131.505,131.53,131.5,131.52,220400000.0
2009-05-04 13:42:00,131.52,131.525,131.505,131.52,161800000.0
2009-05-04 13:43:00,131.52,131.52,131.505,131.515,374200000.0
2009-05-04 13:44:00,131.52,131.53,131.515,131.53,143600000.0
2009-05-04 13:45:00,131.53,131.535,131.53,131.535,78800000.0
2009-05-04 13:46:00,131.54,131.54,131.52,131.53,108200000.0
2009-05-04 13:47:00,131.53,131.53,131.485,131.485,322800000.0
2009-05-04 13:48:00,131.485,131.515,131.48,131.51,257400000.0
2009-05-04 13:49:00,131.515,131.515,131.505,131.51,62000000.0
2009-05-04 13:50:00,131.5,131.51,131.49,131.49,163000000.0
2009-05-04 13:51:00,131.49,131.49,131.455,131.475,196600000.0
2009-05-04 13:52:00,131.475,131.505,131.475,131.505,287400000.0
2009-05-04 13:53:00,131.5,131.515,131.49,131.5,536400002.0
2009-05-04 13:54:00,131.5,131.505,131.48,131.485,404399999.0
2009-05-04 13:55:00,131.48,131.535,131.48,131.535,194399999.0
2009-05-04 13:56:00,131.535,131.54,131.515,131.515,238800000.0
2009-05-04 13:57:00,131.515,131.52,131.505,131.51,205400000.0
2009-05-04 13:58:00,131.51,131.515,131.505,131.505,64400000.0
2009-05-04 13:59:00,131.505,131.505,131.475,131.475,326800000.0
2009-05-04 14:00:00,131.475,131.49,131.45,131.485,441799999.0
2009-05-04 14:01:00,131.49,131.5,131.47,131.47,198400000.0
2009-05-04 14:02:00,131.47,131.49,131.47,131.48,130000000.0
2009-05-04 14:03:00,131.48,131.54,131.48,131.51,281000000.0
2009-05-04 14:04:00,131.515,131.52,131.495,131.51,233000000.0
2009-05-04 14:05:00,131.51,131.57,131.485,131.51,435600000.0
2009-05-04 14:06:00,131.51,131.51,131.4,131.41,487600000.0
2009-05-04 14:07:00,131.41,131.425,131.395,131.415,403999999.0
2009-05-04 14:08:00,131.415,131.42,131.38,131.38,336999999.0
2009-05-04 14:09:00,131.38,131.415,131.365,131.395,508000000.0
2009-05-04 14:10:00,131.395,131.42,131.325,131.405,537700000.0
2009-05-04 14:11:00,131.41,131.43,131.385,131.42,555000000.0
2009-05-04 14:12:00,131.42,131.445,131.42,131.435,269000000.0
2009-05-04 14:13:00,131.435,131.5,131.43,131.495,399600000.0
2009-05-04 14:14:00,131.495,131.5,131.47,131.495,581000001.0
2009-05-04 14:15:00,131.505,131.535,131.5,131.5,556800000.0
2009-05-04 14:16:00,131.5,131.51,131.5,131.5,441200000.0
2009-05-04 14:17:00,131.5,131.5,131.49,131.49,621400000.0
2009-05-04 14:18:00,131.49,131.5,131.485,131.49,524200000.0
2009-05-04 14:19:00,131.49,131.515,131.49,131.5,276400000.0
2009-05-04 14:20:00,131.5,131.51,131.49,131.49,424400000.0
2009-05-04 14:21:00,131.49,131.5,131.47,131.47,371200000.0
2009-05-04 14:22:00,131.455,131.49,131.42,131.425,473800000.0
2009-05-04 14:23:00,131.425,131.44,131.37,131.43,801800000.0
2009-05-04 14:24:00,131.43,131.43,131.375,131.375,436200000.0
2009-05-04 14:25:00,131.375,131.39,131.365,131.375,353000000.0
2009-05-04 14:26:00,131.375,131.425,131.345,131.405,847500000.0
2009-05-04 14:27:00,131.405,131.42,131.39,131.415,829600000.0
2009-05-04 14:28:00,131.415,131.515,131.415,131.505,716000000.0
2009-05-04 14:29:00,131.505,131.52,131.46,131.48,693500000.0
2009-05-04 14:30:00,131.48,131.53,131.45,131.515,779000000.0
2009-05-04 14:31:00,131.51,131.51,131.48,131.48,551000000.0
2009-05-04 14:32:00,131.48,131.545,131.48,131.535,528800000.0
2009-05-04 14:33:00,131.535,131.55,131.525,131.55,462800000.0
2009-05-04 14:34:00,131.55,131.57,131.54,131.545,334800000.0
2009-05-04 14:35:00,131.545,131.545,131.48,131.495,441800001.0
2009-05-04 14:36:00,131.495,131.595,131.485,131.595,554400000.0
2009-05-04 14:37:00,131.59,131.62,131.555,131.62,461799998.0
2009-05-04 14:38:00,131.61,131.67,131.61,131.66,489599999.0
2009-05-04 14:39:00,131.65,131.65,131.6,131.605,261600000.0
2009-05-04 14:40:00,131.605,131.61,131.595,131.6,253600000.0
2009-05-04 14:41:00,131.61,131.61,131.585,131.605,262800000.0
2009-05-04 14:42:00,131.61,131.62,131.53,131.53,536200000.0
2009-05-04 14:43:00,131.53,131.57,131.52,131.565,376400000.0
2009-05-04 14:44:00,131.565,131.6,131.565,131.59,355600000.0
2009-05-04 14:45:00,131.59,131.59,131.59,131.59,19200000.0
2009-05-04 14:46:00,131.58,131.59,131.58,131.59,294600000.0
2009-05-04 14:47:00,131.59,131.595,131.57,131.57,605399999.0
2009-05-04 14:48:00,131.57,131.58,131.55,131.565,609600000.0
2009-05-04 14:49:00,131.565,131.63,131.54,131.6,318400000.0
2009-05-04 14:50:00,131.595,131.615,131.58,131.61,334000000.0
2009-05-04 14:51:00,131.61,131.61,131.54,131.55,340800000.0
2009-05-04 14:52:00,131.545,131.59,131.535,131.57,288000000.0
2009-05-04 14:53:00,131.57,131.58,131.56,131.56,219500000.0
2009-05-04 14:54:00,131.555,131.64,131.55,131.64,468200000.0
2009-05-04 14:55:00,131.64,131.66,131.615,131.655,76000000.0
2009-05-04 14:56:00,131.655,131.68,131.645,131.67,348200000.0
2009-05-04 14:57:00,131.67,131.67,131.65,131.65,301400000.0
2009-05-04 14:58:00,131.655,131.7,131.655,131.69,428400001.0
2009-05-04 14:59:00,131.69,131.745,131.69,131.73,608199999.0
2009-05-04 15:00:00,131.73,131.795,131.73,131.77,717600000.0
2009-05-04 15:01:00,131.77,131.8,131.765,131.795,382400000.0
2009-05-04 15:02:00,131.79,131.8,131.755,131.76,378000000.0
2009-05-04 15:03:00,131.76,131.76,131.74,131.74,434400001.0
2009-05-04 15:04:00,131.74,131.755,131.735,131.74,210600000.0
2009-05-04 15:05:00,131.745,131.75,131.68,131.68,354400000.0
2009-05-04 15:06:00,131.68,131.695,131.675,131.69,238000000.0
2009-05-04 15:07:00,131.69,131.69,131.68,131.68,104600000.0
2009-05-04 15:08:00,131.675,131.675,131.66,131.67,136000000.0
2009-05-04 15:09:00,131.67,131.695,131.67,131.68,318200000.0
2009-05-04 15:10:00,131.685,131.71,131.68,131.705,305200000.0
2009-05-04 15:11:00,131.7,131.72,131.7,131.71,280400000.0
2009-05-04 15:12:00,131.71,131.715,131.685,131.69,305400000.0
2009-05-04 15:13:00,131.7,131.755,131.69,131.75,590600003.0
2009-05-04 15:14:00,131.75,131.77,131.75,131.77,363600000.0
2009-05-04 15:15:00,131.77,131.785,131.77,131.77,292800000.0
2009-05-04 15:16:00,131.77,131.83,131.77,131.83,454000000.0
2009-05-04 15:17:00,131.82,131.88,131.82,131.865,536800000.0
2009-05-04 15:18:00,131.865,131.87,131.855,131.86,399400000.0
2009-05-04 15:19:00,131.86,131.87,131.81,131.82,325400000.0
2009-05-04 15:20:00,131.815,131.83,131.795,131.82,288200001.0
2009-05-04 15:21:00,131.82,131.835,131.82,131.83,341000000.0
2009-05-04 15:22:00,131.84,131.86,131.835,131.85,148600000.0
2009-05-04 15:23:00,131.845,131.855,131.82,131.845,348000000.0
2009-05-04 15:24:00,131.84,131.875,131.84,131.87,396799998.0
2009-05-04 15:25:00,131.87,131.87,131.825,131.84,330600000.0
2009-05-04 15:26:00,131.84,131.87,131.83,131.845,564800002.0
2009-05-04 15:27:00,131.84,131.915,131.835,131.91,761600000.0
2009-05-04 15:28:00,131.905,131.93,131.895,131.915,469400000.0
2009-05-04 15:29:00,131.915,131.925,131.895,131.92,763200000.0
2009-05-04 15:30:00,131.92,131.935,131.9,131.9,492200000.0
2009-05-04 15:31:00,131.875,131.885,131.855,131.885,441000000.0
2009-05-04 15:32:00,131.9,131.93,131.9,131.91,618000000.0
2009-05-04 15:33:00,131.92,131.93,131.91,131.92,446600000.0
2009-05-04 15:34:00,131.925,131.93,131.885,131.9,681200000.0
2009-05-04 15:35:00,131.895,131.91,131.86,131.875,614999999.0
2009-05-04 15:36:00,131.875,131.91,131.865,131.87,582600000.0
2009-05-04 15:37:00,131.865,131.9,131.85,131.9,620800000.0
2009-05-04 15:38:00,131.905,131.935,131.885,131.925,698000000.0
2009-05-04 15:39:00,131.925,132.005,131.91,132.005,787200000.0
2009-05-04 15:40:00,132.005,132.06,132.005,132.045,847400000.0
2009-05-04 15:41:00,132.045,132.09,132.03,132.07,624800001.0
2009-05-04 15:42:00,132.065,132.085,132.04,132.04,589100000.0
2009-05-04 15:43:00,132.04,132.05,132.02,132.02,418800000.0
2009-05-04 15:44:00,132.02,132.035,131.975,132.005,684800000.0
2009-05-04 15:45:00,132.005,132.065,132.005,132.06,657200000.0
2009-05-04 15:46:00,132.055,132.06,132.015,132.025,454800000.0
2009-05-04 15:47:00,132.025,132.025,131.97,131.97,706799999.0
2009-05-04 15:48:00,131.98,132.025,131.97,132.025,534200000.0
2009-05-04 15:49:00,132.02,132.045,132.015,132.04,447400000.0
2009-05-04 15:50:00,132.04,132.055,132.03,132.045,432000000.0
2009-05-04 15:51:00,132.04,132.11,132.04,132.055,739600000.0
2009-05-04 15:52:00,132.06,132.07,132.03,132.04,621400000.0
2009-05-04 15:53:00,132.04,132.06,132.025,132.06,670200000.0
2009-05-04 15:54:00,132.07,132.105,132.05,132.085,480199999.0
2009-05-04 15:55:00,132.09,132.12,132.08,132.12,496600000.0
2009-05-04 15:56:00,132.135,132.165,132.13,132.145,692000000.0
2009-05-04 15:57:00,132.13,132.155,132.125,132.13,426000000.0
2009-05-04 15:58:00,132.13,132.145,132.11,132.11,579000000.0
2009-05-04 15:59:00,132.1,132.16,132.1,132.16,339000000.0
2009-05-04 16:00:00,132.175,132.37,132.175,132.37,668800000.0
2009-05-04 16:01:00,132.37,132.42,132.34,132.39,855600000.0
2009-05-04 16:02:00,132.39,132.415,132.37,132.41,868000000.0
2009-05-04 16:03:00,132.41,132.415,132.36,132.39,653999999.0
2009-05-04 16:04:00,132.39,132.47,132.385,132.41,662200000.0
2009-05-04 16:05:00,132.415,132.48,132.38,132.475,668200000.0
2009-05-04 16:06:00,132.47,132.49,132.455,132.465,746000000.0
2009-05-04 16:07:00,132.47,132.48,132.45,132.46,675000000.0
2009-05-04 16:08:00,132.47,132.47,132.43,132.44,669400000.0
2009-05-04 16:09:00,132.45,132.46,132.385,132.39,588600000.0
2009-05-04 16:10:00,132.395,132.45,132.38,132.405,577800000.0
2009-05-04 16:11:00,132.405,132.43,132.4,132.43,666400000.0
2009-05-04 16:12:00,132.43,132.46,132.415,132.425,629400000.0
2009-05-04 16:13:00,132.42,132.485,132.42,132.47,630200000.0
2009-05-04 16:14:00,132.47,132.52,132.465,132.51,706800000.0
2009-05-04 16:15:00,132.515,132.675,132.515,132.66,580000000.0
2009-05-04 16:16:00,132.67,132.72,132.655,132.68,635000000.0
2009-05-04 16:17:00,132.68,132.69,132.635,132.655,633399999.0
2009-05-04 16:18:00,132.655,132.67,132.63,132.63,713399997.0
2009-05-04 16:19:00,132.63,132.64,132.57,132.58,600200000.0
2009-05-04 16:20:00,132.59,132.62,132.58,132.58,317600000.0
2009-05-04 16:21:00,132.58,132.63,132.58,132.61,311800000.0
2009-05-04 16:22:00,132.61,132.64,132.61,132.635,415600000.0
2009-05-04 16:23:00,132.635,132.715,132.635,132.715,760200000.0
2009-05-04 16:24:00,132.715,132.75,132.69,132.74,600600000.0
2009-05-04 16:25:00,132.745,132.75,132.675,132.68,578599999.0
2009-05-04 16:26:00,132.67,132.71,132.67,132.68,623600003.0
2009-05-04 16:27:00,132.68,132.73,132.655,132.67,694000001.0
2009-05-04 16:28:00,132.67,132.67,132.64,132.64,442000000.0
2009-05-04 16:29:00,132.635,132.67,132.625,132.66,612800000.0
2009-05-04 16:30:00,132.66,132.74,132.66,132.72,528600001.0
2009-05-04 16:31:00,132.72,132.73,132.635,132.635,294600000.0
2009-05-04 16:32:00,132.63,132.64,132.625,132.625,315800000.0
2009-05-04 16:33:00,132.625,132.63,132.59,132.59,423600000.0
2009-05-04 16:34:00,132.575,132.58,132.51,132.515,450400000.0
2009-05-04 16:35:00,132.515,132.55,132.51,132.515,723999998.0
2009-05-04 16:36:00,132.515,132.56,132.505,132.52,443800001.0
2009-05-04 16:37:00,132.52,132.58,132.515,132.57,389400000.0
2009-05-04 16:38:00,132.57,132.63,132.57,132.615,426800001.0
2009-05-04 16:39:00,132.62,132.62,132.59,132.595,289200000.0
2009-05-04 16:40:00,132.595,132.605,132.55,132.56,551800000.0
2009-05-04 16:41:00,132.56,132.565,132.535,132.54,267600000.0
2009-05-04 16:42:00,132.53,132.56,132.52,132.525,407400000.0
2009-05-04 16:43:00,132.525,132.525,132.49,132.49,347200000.0
2009-05-04 16:44:00,132.49,132.49,132.44,132.49,431000000.0
2009-05-04 16:45:00,132.49,132.5,132.44,132.45,477700000.0
2009-05-04 16:46:00,132.46,132.47,132.45,132.47,319000000.0
2009-05-04 16:47:00,132.47,132.48,132.45,132.475,387700000.0
2009-05-04 16:48:00,132.475,132.51,132.475,132.495,163000000.0
2009-05-04 16:49:00,132.51,132.555,132.505,132.53,384999999.0
2009-05-04 16:50:00,132.535,132.57,132.535,132.56,437400001.0
2009-05-04 16:51:00,132.56,132.63,132.555,132.63,498000001.0
2009-05-04 16:52:00,132.64,132.65,132.625,132.625,298600000.0
2009-05-04 16:53:00,132.63,132.63,132.605,132.63,310700000.0
2009-05-04 16:54:00,132.62,132.645,132.605,132.62,346200001.0
2009-05-04 16:55:00,132.62,132.645,132.61,132.635,494600000.0
2009-05-04 16:56:00,132.635,132.655,132.63,132.63,281000000.0
2009-05-04 16:57:00,132.62,132.625,132.575,132.575,549800000.0
2009-05-04 16:58:00,132.575,132.61,132.57,132.605,439800000.0
2009-05-04 16:59:00,132.61,132.63,132.58,132.63,714200000.0
2009-05-04 17:00:00,132.63,132.665,132.625,132.65,658600000.0
2009-05-04 17:01:00,132.66,132.73,132.645,132.72,526200000.0
2009-05-04 17:02:00,132.72,132.72,132.695,132.72,317000000.0
2009-05-04 17:03:00,132.72,132.75,132.7,132.725,579200000.0
2009-05-04 17:04:00,132.725,132.77,132.715,132.73,591200000.0
2009-05-04 17:05:00,132.73,132.775,132.72,132.76,621200001.0
2009-05-04 17:06:00,132.775,132.84,132.76,132.825,669400000.0
2009-05-04 17:07:00,132.82,132.825,132.775,132.795,497800000.0
2009-05-04 17:08:00,132.805,132.835,132.8,132.815,571000000.0
2009-05-04 17:09:00,132.825,132.83,132.725,132.745,622900000.0
2009-05-04 17:10:00,132.745,132.78,132.715,132.765,653800000.0
2009-05-04 17:11:00,132.765,132.82,132.765,132.82,699400000.0
2009-05-04 17:12:00,132.82,132.825,132.77,132.795,736200000.0
2009-05-04 17:13:00,132.785,132.855,132.78,132.805,829000000.0
2009-05-04 17:14:00,132.805,132.835,132.805,132.825,504799999.0
2009-05-04 17:15:00,132.83,132.845,132.81,132.84,1094800001.0
2009-05-04 17:16:00,132.84,132.84,132.775,132.785,650199998.0
2009-05-04 17:17:00,132.785,132.785,132.7,132.725,665500000.0
2009-05-04 17:18:00,132.725,132.74,132.705,132.725,548600000.0
2009-05-04 17:19:00,132.715,132.725,132.68,132.7,441999999.0
2009-05-04 17:20:00,132.705,132.705,132.66,132.67,658600000.0
2009-05-04 17:21:00,132.67,132.725,132.67,132.685,575600001.0
2009-05-04 17:22:00,132.685,132.69,132.64,132.685,231800000.0
2009-05-04 17:23:00,132.67,132.68,132.6,132.6,610000000.0
2009-05-04 17:24:00,132.59,132.64,132.59,132.62,521400001.0
2009-05-04 17:25:00,132.625,132.625,132.6,132.61,257600000.0
2009-05-04 17:26:00,132.61,132.63,132.56,132.58,465200000.0
2009-05-04 17:27:00,132.58,132.63,132.555,132.58,632400000.0
2009-05-04 17:28:00,132.575,132.58,132.505,132.535,574400000.0
2009-05-04 17:29:00,132.54,132.57,132.5,132.52,731000000.0
2009-05-04 17:30:00,132.52,132.605,132.52,132.6,553600000.0
2009-05-04 17:31:00,132.61,132.63,132.585,132.605,512600000.0
2009-05-04 17:32:00,132.605,132.64,132.59,132.615,435400000.0
2009-05-04 17:33:00,132.615,132.62,132.605,132.615,253800000.0
2009-05-04 17:34:00,132.615,132.67,132.615,132.67,378400000.0
2009-05-04 17:35:00,132.67,132.675,132.625,132.63,524600000.0
2009-05-04 17:36:00,132.63,132.67,132.595,132.66,506800001.0
2009-05-04 17:37:00,132.67,132.69,132.645,132.655,620200001.0
2009-05-04 17:38:00,132.655,132.66,132.6,132.645,496000001.0
2009-05-04 17:39:00,132.645,132.67,132.64,132.67,431200000.0
2009-05-04 17:40:00,132.67,132.67,132.575,132.58,688399999.0
2009-05-04 17:41:00,132.58,132.59,132.515,132.525,739400000.0
2009-05-04 17:42:00,132.515,132.515,132.43,132.47,905800000.0
2009-05-04 17:43:00,132.46,132.46,132.425,132.43,632000000.0
2009-05-04 17:44:00,132.43,132.44,132.38,132.39,780999997.0
2009-05-04 17:45:00,132.39,132.505,132.39,132.47,843200000.0
2009-05-04 17:46:00,132.475,132.51,132.445,132.49,556000001.0
2009-05-04 17:47:00,132.49,132.55,132.49,132.5,840200000.0
2009-05-04 17:48:00,132.5,132.535,132.5,132.535,794600000.0
2009-05-04 17:49:00,132.535,132.535,132.435,132.44,570400000.0
2009-05-04 17:50:00,132.44,132.44,132.365,132.37,567400000.0
2009-05-04 17:51:00,132.37,132.38,132.32,132.33,731800000.0
2009-05-04 17:52:00,132.33,132.33,132.285,132.31,656200000.0
2009-05-04 17:53:00,132.315,132.4,132.315,132.37,711200000.0
2009-05-04 17:54:00,132.365,132.415,132.36,132.405,822600004.0
2009-05-04 17:55:00,132.405,132.455,132.405,132.455,691400000.0
2009-05-04 17:56:00,132.455,132.53,132.44,132.51,885600001.0
2009-05-04 17:57:00,132.505,132.53,132.45,132.47,525000000.0
2009-05-04 17:58:00,132.475,132.515,132.475,132.505,209000000.0
2009-05-04 17:59:00,132.51,132.52,132.455,132.465,332000000.0
2009-05-04 18:00:00,132.465,132.515,132.465,132.495,346800000.0
2009-05-04 18:01:00,132.49,132.56,132.46,132.55,541600000.0
2009-05-04 18:02:00,132.545,132.545,132.52,132.525,247600000.0
2009-05-04 18:03:00,132.525,132.535,132.52,132.525,192400000.0
2009-05-04 18:04:00,132.525,132.685,132.48,132.62,518200000.0
2009-05-04 18:05:00,132.62,132.635,132.43,132.48,769599999.0
2009-05-04 18:06:00,132.48,132.525,132.435,132.505,728000000.0
2009-05-04 18:07:00,132.52,132.62,132.455,132.59,739700000.0
2009-05-04 18:08:00,132.59,132.72,132.57,132.65,701600000.0
2009-05-04 18:09:00,132.65,132.66,132.6,132.625,505400000.0
2009-05-04 18:10:00,132.63,132.64,132.585,132.6,552900000.0
2009-05-04 18:11:00,132.585,132.59,132.525,132.525,441600000.0
2009-05-04 18:12:00,132.52,132.585,132.46,132.48,570200000.0
2009-05-04 18:13:00,132.48,132.52,132.455,132.49,540000000.0
2009-05-04 18:14:00,132.48,132.53,132.45,132.46,532400000.0
2009-05-04 18:15:00,132.46,132.47,132.44,132.46,395800000.0
2009-05-04 18:16:00,132.46,132.475,132.365,132.365,397200000.0
2009-05-04 18:17:00,132.36,132.39,132.255,132.295,642600000.0
2009-05-04 18:18:00,132.3,132.3,132.215,132.225,571400000.0
2009-05-04 18:19:00,132.225,132.325,132.225,132.315,552000000.0
2009-05-04 18:20:00,132.31,132.445,132.31,132.405,804100001.0
2009-05-04 18:21:00,132.405,132.405,132.335,132.335,500000000.0
2009-05-04 18:22:00,132.34,132.34,132.295,132.33,318800000.0
2009-05-04 18:23:00,132.33,132.35,132.32,132.33,356800000.0
2009-05-04 18:24:00,132.315,132.33,132.215,132.235,483200000.0
2009-05-04 18:25:00,132.235,132.3,132.23,132.295,438400000.0
2009-05-04 18:26:00,132.3,132.345,132.295,132.305,592000000.0
2009-05-04 18:27:00,132.305,132.305,132.155,132.21,611800000.0
2009-05-04 18:28:00,132.21,132.25,132.17,132.175,504800000.0
2009-05-04 18:29:00,132.175,132.22,132.155,132.2,333000000.0
2009-05-04 18:30:00,132.2,132.285,132.19,132.255,667000000.0
2009-05-04 18:31:00,132.255,132.285,132.195,132.2,533800000.0
2009-05-04 18:32:00,132.2,132.27,132.19,132.27,350200000.0
2009-05-04 18:33:00,132.28,132.28,132.225,132.25,361200000.0
2009-05-04 18:34:00,132.255,132.325,132.255,132.3,282200000.0
2009-05-04 18:35:00,132.305,132.32,132.305,132.305,206400000.0
2009-05-04 18:36:00,132.305,132.325,132.285,132.325,261000000.0
2009-05-04 18:37:00,132.325,132.345,132.325,132.34,285600000.0
2009-05-04 18:38:00,132.34,132.36,132.305,132.355,302000000.0
2009-05-04 18:39:00,132.345,132.36,132.3,132.3,227600000.0
2009-05-04 18:40:00,132.285,132.285,132.225,132.255,492800000.0
2009-05-04 18:41:00,132.25,132.28,132.25,132.275,475200001.0
2009-05-04 18:42:00,132.265,132.34,132.255,132.33,419200000.0
2009-05-04 18:43:00,132.33,132.41,132.315,132.385,393800000.0
2009-05-04 18:44:00,132.385,132.41,132.37,132.4,330800000.0
2009-05-04 18:45:00,132.415,132.415,132.365,132.39,264800000.0
2009-05-04 18:46:00,132.39,132.4,132.385,132.39,130800000.0
2009-05-04 18:47:00,132.39,132.425,132.39,132.41,359600000.0
2009-05-04 18:48:00,132.405,132.405,132.38,132.38,163200000.0
2009-05-04 18:49:00,132.38,132.39,132.36,132.38,259600000.0
2009-05-04 18:50:00,132.39,132.39,132.325,132.325,284800000.0
2009-05-04 18:51:00,132.32,132.345,132.32,132.345,263600000.0
2009-05-04 18:52:00,132.345,132.345,132.34,132.345,33600000.0
2009-05-04 18:53:00,132.34,132.345,132.265,132.275,274400000.0
2009-05-04 18:54:00,132.275,132.325,132.275,132.31,275400000.0
2009-05-04 18:55:00,132.31,132.335,132.295,132.295,349400000.0
2009-05-04 18:56:00,132.295,132.35,132.295,132.335,400000000.0
2009-05-04 18:57:00,132.35,132.35,132.315,132.315,221000000.0
2009-05-04 18:58:00,132.315,132.33,132.315,132.315,232800000.0
2009-05-04 18:59:00,132.33,132.355,132.315,132.355,276200000.0
2009-05-04 19:00:00,132.355,132.405,132.335,132.39,365600000.0
2009-05-04 19:01:00,132.385,132.4,132.37,132.4,264400000.0
2009-05-04 19:02:00,132.39,132.41,132.39,132.395,269800000.0
2009-05-04 19:03:00,132.395,132.4,132.385,132.385,319400000.0
2009-05-04 19:04:00,132.4,132.42,132.395,132.405,259800000.0
2009-05-04 19:05:00,132.415,132.445,132.405,132.42,327400000.0
2009-05-04 19:06:00,132.425,132.46,132.425,132.44,424800000.0
2009-05-04 19:07:00,132.45,132.45,132.435,132.435,346400000.0
2009-05-04 19:08:00,132.435,132.46,132.425,132.445,657600000.0
2009-05-04 19:09:00,132.445,132.445,132.4,132.405,240000000.0
2009-05-04 19:10:00,132.41,132.45,132.405,132.45,283000000.0
2009-05-04 19:11:00,132.45,132.46,132.425,132.425,220400000.0
2009-05-04 19:12:00,132.425,132.44,132.425,132.44,159200000.0
2009-05-04 19:13:00,132.44,132.45,132.425,132.425,50800000.0
2009-05-04 19:14:00,132.44,132.44,132.425,132.44,258800000.0
2009-05-04 19:15:00,132.435,132.445,132.415,132.43,185400000.0
2009-05-04 19:16:00,132.43,132.46,132.425,132.45,119800000.0
2009-05-04 19:17:00,132.435,132.47,132.435,132.455,237800000.0
2009-05-04 19:18:00,132.44,132.46,132.425,132.45,176200000.0
2009-05-04 19:19:00,132.45,132.47,132.42,132.42,255000000.0
2009-05-04 19:20:00,132.42,132.42,132.355,132.39,451200000.0
2009-05-04 19:21:00,132.39,132.415,132.39,132.41,217600000.0
2009-05-04 19:22:00,132.41,132.435,132.41,132.425,223600000.0
2009-05-04 19:23:00,132.425,132.49,132.425,132.48,247800001.0
2009-05-04 19:24:00,132.49,132.49,132.475,132.485,215400000.0
2009-05-04 19:25:00,132.475,132.5,132.455,132.495,245400000.0
2009-05-04 19:26:00,132.5,132.5,132.455,132.455,208200000.0
2009-05-04 19:27:00,132.455,132.48,132.44,132.47,74000000.0
2009-05-04 19:28:00,132.47,132.47,132.395,132.395,217000000.0
2009-05-04 19:29:00,132.4,132.4,132.355,132.355,184800000.0
2009-05-04 19:30:00,132.355,132.405,132.355,132.395,214200000.0
2009-05-04 19:31:00,132.41,132.42,132.405,132.42,142800000.0
2009-05-04 19:32:00,132.415,132.45,132.415,132.44,76000000.0
2009-05-04 19:33:00,132.44,132.48,132.43,132.46,290200000.0
2009-05-04 19:34:00,132.455,132.47,132.455,132.455,273400000.0
2009-05-04 19:35:00,132.455,132.46,132.42,132.44,347600000.0
2009-05-04 19:36:00,132.44,132.48,132.425,132.48,305200000.0
2009-05-04 19:37:00,132.48,132.485,132.47,132.485,169600000.0
2009-05-04 19:38:00,132.475,132.475,132.45,132.465,204800000.0
2009-05-04 19:39:00,132.475,132.485,132.46,132.475,222000000.0
2009-05-04 19:40:00,132.475,132.475,132.41,132.455,472600000.0
2009-05-04 19:41:00,132.45,132.53,132.415,132.53,530799997.0
2009-05-04 19:42:00,132.53,132.565,132.53,132.56,273800000.0
2009-05-04 19:43:00,132.56,132.63,132.56,132.605,415000000.0
2009-05-04 19:44:00,132.62,132.635,132.575,132.59,248200000.0
2009-05-04 19:45:00,132.6,132.625,132.585,132.62,251800000.0
2009-05-04 19:46:00,132.625,132.64,132.575,132.64,166400000.0
2009-05-04 19:47:00,132.65,132.665,132.635,132.665,224600000.0
2009-05-04 19:48:00,132.665,132.665,132.585,132.6,238800000.0
2009-05-04 19:49:00,132.6,132.6,132.58,132.59,89400000.0
2009-05-04 19:50:00,132.605,132.63,132.59,132.625,379400000.0
2009-05-04 19:51:00,132.625,132.65,132.585,132.615,331800000.0
2009-05-04 19:52:00,132.62,132.635,132.605,132.63,297400000.0
2009-05-04 19:53:00,132.63,132.66,132.62,132.62,179400000.0
2009-05-04 19:54:00,132.62,132.625,132.535,132.58,416400000.0
2009-05-04 19:55:00,132.58,132.58,132.505,132.525,352400000.0
2009-05-04 19:56:00,132.525,132.535,132.51,132.52,43800000.0
2009-05-04 19:57:00,132.505,132.52,132.49,132.49,151800000.0
2009-05-04 19:58:00,132.49,132.515,132.49,132.51,121000000.0
2009-05-04 19:59:00,132.515,132.595,132.505,132.58,344400000.0
2009-05-04 20:00:00,132.575,132.585,132.53,132.585,428500000.0
2009-05-04 20:01:00,132.59,132.595,132.585,132.585,210200000.0
2009-05-04 20:02:00,132.585,132.585,132.585,132.585,100800000.0
2009-05-04 20:03:00,132.585,132.63,132.585,132.625,277400000.0
2009-05-04 20:04:00,132.625,132.625,132.55,132.555,404600000.0
2009-05-04 20:05:00,132.555,132.565,132.525,132.54,291400000.0
2009-05-04 20:06:00,132.56,132.565,132.545,132.545,149800000.0
2009-05-04 20:07:00,132.55,132.555,132.505,132.51,356600000.0
2009-05-04 20:08:00,132.505,132.515,132.5,132.505,202200000.0
2009-05-04 20:09:00,132.505,132.515,132.405,132.415,308000000.0
2009-05-04 20:10:00,132.415,132.445,132.405,132.435,328000000.0
2009-05-04 20:11:00,132.435,132.45,132.42,132.445,123400000.0
2009-05-04 20:12:00,132.445,132.465,132.43,132.45,103600000.0
2009-05-04 20:13:00,132.445,132.475,132.445,132.47,314800000.0
2009-05-04 20:14:00,132.455,132.47,132.395,132.43,301200000.0
2009-05-04 20:15:00,132.43,132.48,132.43,132.445,364200000.0
2009-05-04 20:16:00,132.44,132.475,132.425,132.465,489400000.0
2009-05-04 20:17:00,132.48,132.51,132.47,132.5,327800000.0
2009-05-04 20:18:00,132.5,132.505,132.49,132.505,339000000.0
2009-05-04 20:19:00,132.49,132.56,132.49,132.56,504800000.0
2009-05-04 20:20:00,132.555,132.61,132.555,132.6,684200000.0
2009-05-04 20:21:00,132.585,132.605,132.545,132.555,443000000.0
2009-05-04 20:22:00,132.545,132.565,132.515,132.515,322200001.0
2009-05-04 20:23:00,132.515,132.555,132.515,132.555,660000000.0
2009-05-04 20:24:00,132.55,132.555,132.515,132.535,342400000.0
2009-05-04 20:25:00,132.525,132.535,132.485,132.495,310800000.0
2009-05-04 20:26:00,132.485,132.485,132.43,132.455,289000000.0
2009-05-04 20:27:00,132.45,132.525,132.45,132.515,327600000.0
2009-05-04 20:28:00,132.515,132.56,132.515,132.555,170400000.0
2009-05-04 20:29:00,132.545,132.55,132.525,132.525,220200000.0
2009-05-04 20:30:00,132.505,132.535,132.5,132.505,301600000.0
2009-05-04 20:31:00,132.52,132.535,132.505,132.52,357000000.0
2009-05-04 20:32:00,132.52,132.52,132.52,132.52,177600000.0
2009-05-04 20:33:00,132.52,132.52,132.475,132.485,184200000.0
2009-05-04 20:34:00,132.48,132.48,132.44,132.44,336000000.0
2009-05-04 20:35:00,132.44,132.465,132.44,132.445,242000000.0
2009-05-04 20:36:00,132.445,132.475,132.445,132.45,234400000.0
2009-05-04 20:37:00,132.45,132.46,132.45,132.45,74000000.0
2009-05-04 20:38:00,132.45,132.45,132.355,132.36,437400000.0
2009-05-04 20:39:00,132.36,132.38,132.335,132.345,320400000.0
2009-05-04 20:40:00,132.355,132.36,132.335,132.34,85800000.0
2009-05-04 20:41:00,132.335,132.35,132.265,132.29,381600000.0
2009-05-04 20:42:00,132.295,132.35,132.295,132.335,174600000.0
2009-05-04 20:43:00,132.335,132.335,132.295,132.305,157800000.0
2009-05-04 20:44:00,132.305,132.325,132.285,132.315,223200000.0
2009-05-04 20:45:00,132.33,132.34,132.29,132.29,262400000.0
2009-05-04 20:46:00,132.29,132.29,132.235,132.28,350300000.0
2009-05-04 20:47:00,132.265,132.31,132.265,132.265,258000000.0
2009-05-04 20:48:00,132.265,132.29,132.26,132.29,327400000.0
2009-05-04 20:49:00,132.275,132.33,132.275,132.275,398400000.0
2009-05-04 20:50:00,132.275,132.29,132.225,132.23,354800000.0
2009-05-04 20:51:00,132.225,132.28,132.225,132.265,254000000.0
2009-05-04 20:52:00,132.275,132.3,132.27,132.295,301800000.0
2009-05-04 20:53:00,132.305,132.31,132.27,132.27,237600000.0
2009-05-04 20:54:00,132.27,132.31,132.27,132.31,242000000.0
2009-05-04 20:55:00,132.31,132.32,132.305,132.31,170400000.0
2009-05-04 20:56:00,132.31,132.32,132.285,132.29,218600000.0
2009-05-04 20:57:00,132.3,132.315,132.175,132.195,413200000.0
2009-05-04 20:58:00,132.21,132.21,132.175,132.205,232600000.0
2009-05-04 20:59:00,132.2,132.295,132.2,132.265,395200000.0
2009-05-04 21:00:00,132.275,132.275,132.24,132.24,533600000.0
2009-05-04 21:01:00,132.24,132.24,132.155,132.16,334000000.0
2009-05-04 21:02:00,132.155,132.195,132.155,132.18,234400000.0
2009-05-04 21:03:00,132.19,132.21,132.18,132.19,200400000.0
2009-05-04 21:04:00,132.19,132.2,132.17,132.2,129600000.0
2009-05-04 21:05:00,132.19,132.215,132.175,132.21,368200000.0
2009-05-04 21:06:00,132.21,132.21,132.13,132.17,430000000.0
2009-05-04 21:07:00,132.17,132.18,132.145,132.165,155600000.0
2009-05-04 21:08:00,132.17,132.185,132.17,132.17,395000000.0
2009-05-04 21:09:00,132.17,132.185,132.145,132.18,326000000.0
2009-05-04 21:10:00,132.18,132.2,132.165,132.165,184000000.0
2009-05-04 21:11:00,132.165,132.225,132.165,132.21,223800000.0
2009-05-04 21:12:00,132.225,132.265,132.225,132.245,145600000.0
2009-05-04 21:13:00,132.245,132.245,132.18,132.185,295200000.0
2009-05-04 21:14:00,132.18,132.225,132.18,132.22,151200000.0
2009-05-04 21:15:00,132.23,132.28,132.225,132.28,271800000.0
2009-05-04 21:16:00,132.28,132.295,132.255,132.255,252800000.0
2009-05-04 21:17:00,132.265,132.27,132.23,132.26,277000000.0
2009-05-04 21:18:00,132.26,132.29,132.26,132.28,223600000.0
2009-05-04 21:19:00,132.28,132.33,132.28,132.325,198000000.0
2009-05-04 21:20:00,132.305,132.32,132.295,132.315,227600000.0
2009-05-04 21:21:00,132.31,132.34,132.305,132.335,267000000.0
2009-05-04 21:22:00,132.33,132.34,132.305,132.305,251600000.0
2009-05-04 21:23:00,132.31,132.355,132.31,132.345,145800000.0
2009-05-04 21:24:00,132.35,132.36,132.34,132.345,228400000.0
2009-05-04 21:25:00,132.34,132.36,132.335,132.36,159800000.0
2009-05-04 21:26:00,132.36,132.38,132.355,132.36,338400000.0
2009-05-04 21:27:00,132.355,132.365,132.35,132.36,95800000.0
2009-05-04 21:28:00,132.36,132.38,132.35,132.37,201200000.0
2009-05-04 21:29:00,132.37,132.38,132.345,132.36,236000000.0
2009-05-04 21:30:00,132.36,132.41,132.355,132.395,285000000.0
2009-05-04 21:31:00,132.395,132.41,132.395,132.395,77200000.0
2009-05-04 21:32:00,132.385,132.395,132.385,132.395,32800000.0
2009-05-04 21:33:00,132.38,132.4,132.355,132.39,146400000.0
2009-05-04 21:34:00,132.39,132.39,132.365,132.37,88400000.0
2009-05-04 21:35:00,132.365,132.365,132.335,132.335,165000000.0
2009-05-04 21:36:00,132.34,132.39,132.34,132.39,228200000.0
2009-05-04 21:37:00,132.39,132.39,132.38,132.38,192000000.0
2009-05-04 21:38:00,132.38,132.39,132.38,132.38,149400000.0
2009-05-04 21:39:00,132.385,132.385,132.38,132.38,165600000.0
2009-05-04 21:40:00,132.38,132.39,132.38,132.39,108000000.0
2009-05-04 21:41:00,132.39,132.41,132.39,132.41,189200000.0
2009-05-04 21:42:00,132.41,132.425,132.405,132.41,123200000.0
2009-05-04 21:43:00,132.415,132.42,132.39,132.42,149600000.0
2009-05-04 21:44:00,132.42,132.43,132.41,132.415,230800000.0
2009-05-04 21:45:00,132.415,132.475,132.415,132.475,147000000.0
2009-05-04 21:46:00,132.475,132.515,132.475,132.5,359200000.0
2009-05-04 21:47:00,132.5,132.5,132.44,132.45,152800000.0
2009-05-04 21:48:00,132.45,132.455,132.42,132.44,152200000.0
2009-05-04 21:49:00,132.45,132.48,132.44,132.47,150800000.0
2009-05-04 21:50:00,132.47,132.48,132.455,132.47,63000000.0
2009-05-04 21:51:00,132.47,132.47,132.47,132.47,17000000.0
2009-05-04 21:52:00,132.47,132.505,132.465,132.485,97300000.0
2009-05-04 21:53:00,132.49,132.49,132.46,132.47,163400000.0
2009-05-04 21:54:00,132.47,132.47,132.46,132.47,273800000.0
2009-05-04 21:55:00,132.47,132.515,132.47,132.515,166800000.0
2009-05-04 21:56:00,132.52,132.535,132.5,132.525,409400000.0
2009-05-04 21:57:00,132.525,132.53,132.525,132.53,72000000.0
2009-05-04 21:58:00,132.54,132.59,132.54,132.58,233600000.0
2009-05-04 21:59:00,132.58,132.61,132.555,132.595,493800000.0
2009-05-04 22:00:00,132.595,132.6,132.58,132.59,308400000.0
2009-05-04 22:01:00,132.59,132.6,132.59,132.6,286400000.0
2009-05-04 22:02:00,132.61,132.62,132.6,132.6,183400000.0
2009-05-04 22:03:00,132.6,132.615,132.595,132.6,112600002.0
2009-05-04 22:04:00,132.605,132.625,132.605,132.625,81600000.0
2009-05-04 22:05:00,132.645,132.645,132.63,132.635,64200000.0
2009-05-04 22:06:00,132.64,132.655,132.625,132.655,82400000.0
2009-05-04 22:07:00,132.655,132.675,132.64,132.64,193000000.0
2009-05-04 22:08:00,132.64,132.645,132.595,132.605,189400000.0
2009-05-04 22:09:00,132.605,132.605,132.575,132.575,383400000.0
2009-05-04 22:10:00,132.585,132.605,132.585,132.605,141400000.0
2009-05-04 22:11:00,132.605,132.605,132.595,132.595,173600000.0
2009-05-04 22:12:00,132.595,132.61,132.595,132.605,223600000.0
2009-05-04 22:13:00,132.605,132.63,132.605,132.615,126800000.0
2009-05-04 22:14:00,132.615,132.64,132.595,132.595,220600000.0
2009-05-04 22:15:00,132.595,132.595,132.595,132.595,24000000.0
2009-05-04 22:16:00,132.595,132.595,132.59,132.59,139200000.0
2009-05-04 22:17:00,132.59,132.59,132.59,132.59,28000000.0
2009-05-04 22:18:00,132.59,132.6,132.575,132.575,35800000.0
2009-05-04 22:19:00,132.57,132.58,132.555,132.57,137000000.0
2009-05-04 22:20:00,132.57,132.57,132.55,132.56,148800000.0
2009-05-04 22:21:00,132.56,132.565,132.555,132.565,86400000.0
2009-05-04 22:22:00,132.565,132.565,132.55,132.55,80000000.0
2009-05-04 22:23:00,132.55,132.57,132.54,132.54,205800000.0
2009-05-04 22:24:00,132.54,132.55,132.54,132.55,115400001.0
2009-05-04 22:25:00,132.55,132.55,132.545,132.545,54400000.0
2009-05-04 22:26:00,132.55,132.55,132.54,132.545,118400000.0
2009-05-04 22:27:00,132.545,132.545,132.54,132.54,22400000.0
2009-05-04 22:28:00,132.54,132.555,132.5,132.51,114400000.0
2009-05-04 22:29:00,132.51,132.525,132.51,132.52,40400000.0
2009-05-04 22:30:00,132.51,132.51,132.51,132.51,42000000.0
2009-05-04 22:31:00,132.5,132.5,132.47,132.485,143800000.0
2009-05-04 22:32:00,132.485,132.51,132.48,132.51,304800000.0
2009-05-04 22:33:00,132.465,132.49,132.465,132.47,99800000.0
2009-05-04 22:34:00,132.47,132.475,132.455,132.465,197600000.0
2009-05-04 22:35:00,132.465,132.465,132.41,132.42,189600000.0
2009-05-04 22:36:00,132.42,132.43,132.405,132.43,133200000.0
2009-05-04 22:37:00,132.43,132.43,132.42,132.43,120000000.0
2009-05-04 22:38:00,132.428,132.428,132.426,132.428,153600000.0
2009-05-04 22:39:00,132.43,132.43,132.43,132.43,153600000.0
2009-05-04 22:40:00,132.435,132.445,132.43,132.43,41600000.0
2009-05-04 22:41:00,132.43,132.43,132.43,132.43,76800000.0
2009-05-04 22:42:00,132.43,132.43,132.405,132.405,109800000.0
2009-05-04 22:43:00,132.37,132.37,132.335,132.335,101600000.0
2009-05-04 22:44:00,132.335,132.355,132.335,132.35,76800000.0
2009-05-04 22:45:00,132.365,132.41,132.36,132.405,244600000.0
2009-05-04 22:46:00,132.405,132.465,132.4,132.465,279400000.0
2009-05-04 22:47:00,132.46,132.5,132.445,132.47,248600000.0
2009-05-04 22:48:00,132.47,132.525,132.465,132.525,180400000.0
2009-05-04 22:49:00,132.53,132.53,132.5,132.505,302200000.0
2009-05-04 22:50:00,132.505,132.505,132.475,132.475,184800000.0
2009-05-04 22:51:00,132.475,132.515,132.475,132.495,157800000.0
2009-05-04 22:52:00,132.495,132.525,132.49,132.52,121400000.0
2009-05-04 22:53:00,132.52,132.52,132.515,132.515,45200000.0
2009-05-04 22:54:00,132.515,132.52,132.51,132.51,126600000.0
2009-05-04 22:55:00,132.51,132.515,132.465,132.485,168800000.0
2009-05-04 22:56:00,132.485,132.485,132.455,132.455,70000000.0
2009-05-04 22:57:00,132.465,132.465,132.45,132.46,93200000.0
2009-05-04 22:58:00,132.45,132.455,132.41,132.41,58800000.0
2009-05-04 22:59:00,132.405,132.43,132.405,132.415,69400000.0
2009-05-04 23:00:00,132.425,132.425,132.42,132.425,11200000.0
2009-05-04 23:01:00,132.415,132.415,132.415,132.415,4800000.0
2009-05-04 23:02:00,132.415,132.475,132.41,132.465,43800000.0
2009-05-04 23:03:00,132.48,132.48,132.45,132.46,32200000.0
2009-05-04 23:04:00,132.465,132.475,132.46,132.46,73200000.0
2009-05-04 23:05:00,132.455,132.465,132.455,132.465,34800000.0
2009-05-04 23:06:00,132.46,132.46,132.45,132.46,67200000.0
2009-05-04 23:07:00,132.46,132.46,132.45,132.45,50000000.0
2009-05-04 23:08:00,132.45,132.45,132.45,132.45,28800000.0
2009-05-04 23:09:00,132.45,132.48,132.445,132.48,299200000.0
2009-05-04 23:10:00,132.48,132.48,132.45,132.45,97600000.0
2009-05-04 23:11:00,132.45,132.45,132.39,132.425,176000000.0
2009-05-04 23:12:00,132.42,132.44,132.42,132.44,75800000.0
2009-05-04 23:13:00,132.44,132.46,132.425,132.425,118600000.0
2009-05-04 23:14:00,132.425,132.44,132.425,132.43,47000000.0
2009-05-04 23:15:00,132.42,132.425,132.42,132.425,22200000.0
2009-05-04 23:16:00,132.425,132.435,132.415,132.42,57200000.0
2009-05-04 23:17:00,132.43,132.43,132.42,132.42,32000000.0
2009-05-04 23:18:00,132.42,132.42,132.42,132.42,5200000.0
2009-05-04 23:19:00,132.41,132.425,132.41,132.425,48600000.0
2009-05-04 23:20:00,132.425,132.44,132.405,132.435,58200000.0
2009-05-04 23:21:00,132.45,132.455,132.41,132.445,120000000.0
2009-05-04 23:22:00,132.445,132.47,132.44,132.45,79200000.0
2009-05-04 23:23:00,132.45,132.455,132.45,132.455,67200000.0
2009-05-04 23:24:00,132.45,132.45,132.41,132.45,138200000.0
2009-05-04 23:25:00,132.45,132.465,132.45,132.45,261600001.0
2009-05-04 23:26:00,132.45,132.455,132.435,132.435,110800000.0
2009-05-04 23:27:00,132.45,132.475,132.45,132.455,117200000.0
2009-05-04 23:28:00,132.455,132.495,132.45,132.45,133200000.0
2009-05-04 23:29:00,132.45,132.48,132.45,132.47,187800001.0
2009-05-04 23:30:00,132.47,132.55,132.455,132.55,243000000.0
2009-05-04 23:31:00,132.55,132.575,132.55,132.555,32800000.0
2009-05-04 23:32:00,132.56,132.61,132.56,132.61,91200000.0
2009-05-04 23:33:00,132.6,132.62,132.595,132.595,203000000.0
2009-05-04 23:34:00,132.59,132.605,132.59,132.605,46000000.0
2009-05-04 23:35:00,132.6,132.635,132.6,132.635,168400000.0
2009-05-04 23:36:00,132.64,132.64,132.61,132.64,102600000.0
2009-05-04 23:37:00,132.64,132.64,132.605,132.61,91600000.0
2009-05-04 23:38:00,132.61,132.635,132.61,132.635,63200000.0
2009-05-04 23:39:00,132.635,132.635,132.625,132.63,44800000.0
2009-05-04 23:40:00,132.63,132.635,132.625,132.625,40200000.0
2009-05-04 23:41:00,132.63,132.66,132.63,132.66,50000000.0
2009-05-04 23:42:00,132.635,132.635,132.635,132.635,5200000.0
2009-05-04 23:43:00,132.64,132.65,132.64,132.645,92400000.0
2009-05-04 23:44:00,132.645,132.66,132.645,132.66,74400000.0
2009-05-04 23:45:00,132.66,132.66,132.615,132.615,108400000.0
2009-05-04 23:46:00,132.615,132.645,132.575,132.63,356800000.0
2009-05-04 23:47:00,132.625,132.63,132.62,132.63,133400000.0
2009-05-04 23:48:00,132.63,132.63,132.63,132.63,4800000.0
2009-05-04 23:49:00,132.63,132.635,132.63,132.635,81600000.0
2009-05-04 23:50:00,132.635,132.72,132.635,132.72,316800000.0
2009-05-04 23:51:00,132.72,132.735,132.72,132.735,143200000.0
2009-05-04 23:52:00,132.735,132.74,132.725,132.74,97400000.0
2009-05-04 23:53:00,132.705,132.75,132.705,132.75,162000000.0
2009-05-04 23:55:00,132.75,132.75,132.75,132.75,19200000.0
2009-05-04 23:56:00,132.75,132.75,132.75,132.75,4800000.0
2009-05-04 23:57:00,132.745,132.75,132.745,132.75,9600000.0
2009-05-04 23:58:00,132.74,132.74,132.67,132.695,206400000.0
2009-05-04 23:59:00,132.69,132.75,132.68,132.74,205600000.0
2009-05-05 00:00:00,132.74,132.74,132.74,132.74,52800000.0
2009-05-05 00:01:00,132.74,132.74,132.735,132.735,67200000.0
2009-05-05 00:02:00,132.74,132.74,132.73,132.74,275200000.0
2009-05-05 00:03:00,132.735,132.74,132.73,132.73,163200000.0
2009-05-05 00:04:00,132.73,132.74,132.73,132.74,52800000.0
2009-05-05 00:05:00,132.73,132.73,132.73,132.73,62400000.0
2009-05-05 00:06:00,132.73,132.73,132.73,132.73,28800000.0
2009-05-05 00:07:00,132.716,132.716,132.716,132.716,38400000.0
2009-05-05 00:08:00,132.73,132.73,132.73,132.73,38400000.0
2009-05-05 00:09:00,132.73,132.73,132.72,132.72,125600000.0
2009-05-05 00:10:00,132.72,132.72,132.715,132.72,192000000.0
2009-05-05 00:11:00,132.71,132.71,132.655,132.66,169200000.0
2009-05-05 00:12:00,132.66,132.72,132.66,132.72,277000000.0
2009-05-05 00:13:00,132.715,132.72,132.7,132.72,121600000.0
2009-05-05 00:14:00,132.72,132.72,132.71,132.71,105600000.0
2009-05-05 00:15:00,132.71,132.71,132.65,132.68,201600000.0
2009-05-05 00:16:00,132.67,132.705,132.62,132.63,298000000.0
2009-05-05 00:17:00,132.63,132.71,132.63,132.68,540200000.0
2009-05-05 00:18:00,132.68,132.7,132.67,132.7,274600000.0
2009-05-05 00:19:00,132.7,132.725,132.675,132.725,152200000.0
2009-05-05 00:20:00,132.72,132.76,132.715,132.745,232000000.0
2009-05-05 00:21:00,132.745,132.75,132.74,132.75,100800000.0
2009-05-05 00:22:00,132.74,132.74,132.74,132.74,105600000.0
2009-05-05 00:23:00,132.74,132.75,132.74,132.75,134400000.0
2009-05-05 00:24:00,132.75,132.75,132.74,132.75,70400000.0
2009-05-05 00:25:00,132.75,132.75,132.75,132.75,14400000.0
2009-05-05 00:26:00,132.75,132.75,132.71,132.73,211399999.0
2009-05-05 00:27:00,132.73,132.73,132.71,132.71,182400000.0
2009-05-05 00:28:00,132.71,132.71,132.71,132.71,62400000.0
2009-05-05 00:29:00,132.71,132.715,132.71,132.71,91200000.0
2009-05-05 00:30:00,132.71,132.71,132.675,132.675,227200000.0
2009-05-05 00:31:00,132.68,132.685,132.675,132.675,33600000.0
2009-05-05 00:32:00,132.675,132.675,132.67,132.67,59200000.0
2009-05-05 00:33:00,132.67,132.67,132.67,132.67,38400000.0
2009-05-05 00:34:00,132.67,132.675,132.67,132.675,184000000.0
2009-05-05 00:35:00,132.675,132.735,132.675,132.73,160000000.0
2009-05-05 00:36:00,132.735,132.735,132.725,132.725,84800000.0
2009-05-05 00:37:00,132.725,132.735,132.72,132.735,67200000.0
2009-05-05 00:38:00,132.73,132.73,132.715,132.715,182400000.0
2009-05-05 00:39:00,132.715,132.715,132.71,132.71,73600000.0
2009-05-05 00:40:00,132.72,132.735,132.72,132.73,85600000.0
2009-05-05 00:41:00,132.73,132.74,132.71,132.71,196800000.0
2009-05-05 00:42:00,132.7,132.72,132.7,132.715,269600000.0
2009-05-05 00:43:00,132.72,132.74,132.715,132.74,99400000.0
2009-05-05 00:44:00,132.74,132.74,132.73,132.73,202400000.0
2009-05-05 00:45:00,132.73,132.73,132.725,132.73,72000000.0
2009-05-05 00:46:00,132.735,132.745,132.73,132.74,52800000.0
2009-05-05 00:47:00,132.735,132.74,132.73,132.73,38400000.0
2009-05-05 00:48:00,132.73,132.74,132.72,132.73,169600000.0
2009-05-05 00:49:00,132.73,132.73,132.68,132.73,117200000.0
2009-05-05 00:50:00,132.73,132.73,132.69,132.695,52600000.0
2009-05-05 00:51:00,132.695,132.695,132.675,132.69,58200000.0
2009-05-05 00:52:00,132.68,132.69,132.68,132.69,20000000.0
2009-05-05 00:53:00,132.69,132.69,132.635,132.635,45400000.0
2009-05-05 00:54:00,132.635,132.635,132.61,132.61,97600000.0
2009-05-05 00:55:00,132.61,132.62,132.61,132.61,48000000.0
2009-05-05 00:56:00,132.615,132.615,132.57,132.59,100600000.0
2009-05-05 00:57:00,132.61,132.62,132.605,132.62,49600000.0
2009-05-05 00:58:00,132.61,132.615,132.6,132.61,155200000.0
2009-05-05 00:59:00,132.61,132.61,132.57,132.58,42800000.0
2009-05-05 01:00:00,132.585,132.615,132.58,132.605,99000000.0
2009-05-05 01:01:00,132.605,132.605,132.605,132.605,9600000.0
2009-05-05 01:02:00,132.605,132.63,132.605,132.63,56000000.0
2009-05-05 01:03:00,132.63,132.63,132.63,132.63,4800000.0
2009-05-05 01:04:00,132.63,132.635,132.63,132.635,22400000.0
2009-05-05 01:05:00,132.64,132.64,132.63,132.63,94400000.0
2009-05-05 01:06:00,132.63,132.64,132.63,132.64,41600000.0
2009-05-05 01:07:00,132.614,132.637,132.608,132.636,28800000.0
2009-05-05 01:08:00,132.64,132.64,132.64,132.64,28800000.0
2009-05-05 01:09:00,132.635,132.645,132.635,132.645,54400000.0
2009-05-05 01:10:00,132.65,132.665,132.65,132.655,49600000.0
2009-05-05 01:11:00,132.66,132.7,132.66,132.675,107600000.0
2009-05-05 01:12:00,132.695,132.705,132.695,132.705,33600000.0
2009-05-05 01:13:00,132.705,132.705,132.665,132.665,94400000.0
2009-05-05 01:14:00,132.68,132.68,132.66,132.665,130400000.0
2009-05-05 01:15:00,132.665,132.665,132.63,132.65,158400000.0
2009-05-05 01:16:00,132.635,132.645,132.59,132.59,150400000.0
2009-05-05 01:17:00,132.585,132.585,132.545,132.555,97200000.0
2009-05-05 01:18:00,132.555,132.645,132.545,132.64,94200000.0
2009-05-05 01:19:00,132.64,132.675,132.62,132.675,97200000.0
2009-05-05 01:20:00,132.66,132.66,132.65,132.655,79200000.0
2009-05-05 01:21:00,132.65,132.66,132.65,132.655,120000000.0
2009-05-05 01:22:00,132.655,132.675,132.655,132.675,160800000.0
2009-05-05 01:23:00,132.675,132.685,132.675,132.685,67200000.0
2009-05-05 01:24:00,132.68,132.685,132.68,132.685,68000000.0
2009-05-05 01:25:00,132.68,132.68,132.615,132.615,127799999.0
2009-05-05 01:26:00,132.615,132.63,132.575,132.595,358000000.0
2009-05-05 01:27:00,132.595,132.595,132.585,132.595,56400000.0
2009-05-05 01:28:00,132.585,132.585,132.585,132.585,62400000.0
2009-05-05 01:29:00,132.58,132.58,132.58,132.58,96000000.0
2009-05-05 01:30:00,132.58,132.58,132.56,132.565,153600000.0
2009-05-05 01:31:00,132.565,132.565,132.565,132.565,67200000.0
2009-05-05 01:32:00,132.565,132.565,132.565,132.565,24000000.0
2009-05-05 01:33:00,132.56,132.565,132.505,132.505,302200008.0
2009-05-05 01:34:00,132.49,132.56,132.485,132.56,153800000.0
2009-05-05 01:35:00,132.57,132.6,132.55,132.585,196200000.0
2009-05-05 01:36:00,132.585,132.605,132.57,132.595,167200000.0
2009-05-05 01:37:00,132.59,132.6,132.565,132.565,131200000.0
2009-05-05 01:38:00,132.56,132.56,132.56,132.56,48000000.0
2009-05-05 01:39:00,132.56,132.56,132.555,132.555,9600000.0
2009-05-05 01:40:00,132.555,132.555,132.545,132.545,18600000.0
2009-05-05 01:41:00,132.539,132.546,132.539,132.546,29800000.0
2009-05-05 01:42:00,132.545,132.545,132.535,132.54,29800000.0
2009-05-05 01:43:00,132.54,132.545,132.54,132.545,32000000.0
2009-05-05 01:44:00,132.545,132.595,132.545,132.595,75200000.0
2009-05-05 01:45:00,132.595,132.595,132.595,132.595,28800000.0
2009-05-05 01:46:00,132.595,132.63,132.595,132.625,169600000.0
2009-05-05 01:47:00,132.63,132.64,132.625,132.63,191400000.0
2009-05-05 01:48:00,132.63,132.63,132.625,132.625,68800000.0
2009-05-05 01:49:00,132.64,132.645,132.625,132.635,159400000.0
2009-05-05 01:50:00,132.635,132.65,132.63,132.635,134800000.0
2009-05-05 01:51:00,132.635,132.635,132.615,132.615,103400000.0
2009-05-05 01:52:00,132.615,132.615,132.515,132.515,203400000.0
2009-05-05 01:53:00,132.52,132.55,132.515,132.55,48400000.0
2009-05-05 01:54:00,132.55,132.55,132.51,132.51,114400000.0
2009-05-05 01:55:00,132.51,132.57,132.51,132.565,224000000.0
2009-05-05 01:56:00,132.565,132.575,132.565,132.575,89600000.0
2009-05-05 01:57:00,132.575,132.585,132.575,132.585,52000000.0
2009-05-05 01:58:00,132.615,132.615,132.59,132.6,76800000.0
2009-05-05 01:59:00,132.595,132.6,132.595,132.6,52800000.0
2009-05-05 02:00:00,132.6,132.62,132.59,132.615,107200000.0
2009-05-05 02:01:00,132.62,132.64,132.62,132.635,78400000.0
2009-05-05 02:02:00,132.62,132.665,132.62,132.655,150400000.0
2009-05-05 02:03:00,132.655,132.68,132.645,132.67,166400000.0
2009-05-05 02:04:00,132.675,132.68,132.645,132.645,131200000.0
2009-05-05 02:05:00,132.645,132.645,132.555,132.59,416200002.0
2009-05-05 02:06:00,132.59,132.6,132.59,132.595,67200000.0
2009-05-05 02:07:00,132.595,132.61,132.595,132.605,76000000.0
2009-05-05 02:08:00,132.605,132.66,132.595,132.635,436800000.0
2009-05-05 02:09:00,132.635,132.66,132.62,132.62,316000000.0
2009-05-05 02:10:00,132.62,132.635,132.62,132.625,180800000.0
2009-05-05 02:11:00,132.625,132.65,132.625,132.65,237600000.0
2009-05-05 02:12:00,132.65,132.705,132.65,132.7,163200000.0
2009-05-05 02:13:00,132.7,132.7,132.655,132.675,217600000.0
2009-05-05 02:14:00,132.675,132.675,132.575,132.605,322200000.0
2009-05-05 02:15:00,132.605,132.61,132.6,132.6,22400000.0
2009-05-05 02:16:00,132.6,132.6,132.595,132.595,33600000.0
2009-05-05 02:17:00,132.595,132.63,132.595,132.62,60800000.0
2009-05-05 02:18:00,132.635,132.655,132.625,132.65,221400000.0
2009-05-05 02:19:00,132.65,132.65,132.645,132.65,21200000.0
2009-05-05 02:20:00,132.65,132.65,132.585,132.585,132600000.0
2009-05-05 02:21:00,132.595,132.63,132.585,132.63,236400000.0
2009-05-05 02:22:00,132.645,132.66,132.635,132.66,145600000.0
2009-05-05 02:23:00,132.65,132.68,132.625,132.625,238800000.0
2009-05-05 02:24:00,132.625,132.625,132.59,132.62,175200000.0
2009-05-05 02:25:00,132.62,132.64,132.6,132.6,180800000.0
2009-05-05 02:26:00,132.6,132.62,132.6,132.6,146400000.0
2009-05-05 02:27:00,132.6,132.62,132.6,132.615,77600000.0
2009-05-05 02:28:00,132.605,132.605,132.54,132.555,276000000.0
2009-05-05 02:29:00,132.555,132.575,132.555,132.56,198800000.0
2009-05-05 02:30:00,132.56,132.575,132.55,132.555,305200000.0
2009-05-05 02:31:00,132.555,132.565,132.545,132.56,150400000.0
2009-05-05 02:32:00,132.565,132.57,132.56,132.57,214400000.0
2009-05-05 02:33:00,132.57,132.57,132.55,132.55,113600000.0
2009-05-05 02:34:00,132.55,132.57,132.55,132.555,340800000.0
2009-05-05 02:35:00,132.555,132.58,132.555,132.565,118400000.0
2009-05-05 02:36:00,132.575,132.575,132.56,132.57,124800000.0
2009-05-05 02:37:00,132.57,132.57,132.57,132.57,129600000.0
2009-05-05 02:38:00,132.565,132.565,132.51,132.52,335200000.0
2009-05-05 02:39:00,132.52,132.52,132.455,132.455,143200000.0
2009-05-05 02:40:00,132.45,132.485,132.45,132.485,248000000.0
2009-05-05 02:41:00,132.485,132.535,132.48,132.515,488800000.0
2009-05-05 02:42:00,132.515,132.515,132.42,132.42,358800000.0
2009-05-05 02:43:00,132.415,132.44,132.41,132.42,216000000.0
2009-05-05 02:44:00,132.42,132.42,132.335,132.35,228000000.0
2009-05-05 02:45:00,132.345,132.345,132.26,132.26,469600000.0
2009-05-05 02:46:00,132.26,132.285,132.23,132.285,324000000.0
2009-05-05 02:47:00,132.285,132.38,132.285,132.34,396000000.0
2009-05-05 02:48:00,132.34,132.35,132.24,132.26,251000000.0
2009-05-05 02:49:00,132.275,132.315,132.235,132.28,548800000.0
2009-05-05 02:50:00,132.28,132.36,132.28,132.34,294000000.0
2009-05-05 02:51:00,132.355,132.355,132.305,132.31,132800000.0
2009-05-05 02:52:00,132.31,132.315,132.26,132.27,243600000.0
2009-05-05 02:53:00,132.27,132.305,132.26,132.295,196800000.0
2009-05-05 02:54:00,132.295,132.33,132.28,132.28,65600000.0
2009-05-05 02:55:00,132.28,132.355,132.28,132.34,400400000.0
2009-05-05 02:56:00,132.335,132.34,132.32,132.325,138000000.0
2009-05-05 02:57:00,132.32,132.33,132.285,132.29,220800000.0
2009-05-05 02:58:00,132.29,132.31,132.29,132.295,237600000.0
2009-05-05 02:59:00,132.3,132.305,132.29,132.29,135600000.0
2009-05-05 03:00:00,132.28,132.285,132.245,132.255,367600000.0
2009-05-05 03:01:00,132.255,132.29,132.255,132.29,61400000.0
2009-05-05 03:02:00,132.285,132.32,132.285,132.305,56400000.0
2009-05-05 03:03:00,132.305,132.32,132.305,132.305,34000000.0
2009-05-05 03:04:00,132.305,132.305,132.265,132.27,181200000.0
2009-05-05 03:05:00,132.27,132.325,132.27,132.305,394800000.0
2009-05-05 03:06:00,132.305,132.305,132.26,132.265,377600000.0
2009-05-05 03:07:00,132.26,132.275,132.255,132.275,160000000.0
2009-05-05 03:08:00,132.285,132.32,132.285,132.3,240000000.0
2009-05-05 03:09:00,132.3,132.3,132.29,132.3,142400000.0
2009-05-05 03:10:00,132.31,132.315,132.305,132.305,73000000.0
2009-05-05 03:11:00,132.305,132.325,132.3,132.31,179200000.0
2009-05-05 03:12:00,132.315,132.32,132.31,132.315,103800000.0
2009-05-05 03:13:00,132.32,132.33,132.3,132.3,189400000.0
2009-05-05 03:14:00,132.305,132.335,132.305,132.33,111800000.0
2009-05-05 03:15:00,132.32,132.335,132.305,132.32,115200000.0
2009-05-05 03:16:00,132.315,132.335,132.315,132.325,110400000.0
2009-05-05 03:17:00,132.315,132.325,132.245,132.27,229200000.0
2009-05-05 03:18:00,132.27,132.3,132.255,132.3,446400000.0
2009-05-05 03:19:00,132.3,132.31,132.26,132.26,224400000.0
2009-05-05 03:20:00,132.265,132.285,132.26,132.285,105600000.0
2009-05-05 03:21:00,132.295,132.3,132.26,132.27,155200000.0
2009-05-05 03:22:00,132.27,132.285,132.24,132.25,106000000.0
2009-05-05 03:23:00,132.24,132.25,132.235,132.235,226200000.0
2009-05-05 03:24:00,132.24,132.24,132.235,132.24,84200000.0
2009-05-05 03:25:00,132.265,132.325,132.255,132.31,305600000.0
2009-05-05 03:26:00,132.31,132.355,132.31,132.335,263200000.0
2009-05-05 03:27:00,132.335,132.335,132.335,132.335,48000000.0
2009-05-05 03:28:00,132.335,132.345,132.325,132.335,86400000.0
2009-05-05 03:29:00,132.325,132.325,132.31,132.31,75200000.0
2009-05-05 03:30:00,132.325,132.375,132.325,132.365,210600000.0
2009-05-05 03:31:00,132.365,132.405,132.365,132.405,150400000.0
2009-05-05 03:32:00,132.405,132.41,132.365,132.375,175200000.0
2009-05-05 03:33:00,132.375,132.385,132.375,132.375,78400000.0
2009-05-05 03:34:00,132.375,132.4,132.375,132.385,264800000.0
2009-05-05 03:35:00,132.38,132.385,132.36,132.365,199200000.0
2009-05-05 03:36:00,132.365,132.365,132.365,132.365,4800000.0
2009-05-05 03:37:00,132.365,132.365,132.365,132.365,19200000.0
2009-05-05 03:38:00,132.365,132.365,132.365,132.365,28800000.0
2009-05-05 03:39:00,132.365,132.365,132.355,132.355,76800000.0
2009-05-05 03:40:00,132.345,132.345,132.33,132.33,36800000.0
2009-05-05 03:41:00,132.325,132.325,132.28,132.285,150400000.0
2009-05-05 03:42:00,132.285,132.305,132.285,132.295,128000000.0
2009-05-05 03:43:00,132.285,132.32,132.285,132.305,20200000.0
2009-05-05 03:44:00,132.305,132.315,132.305,132.315,164800000.0
2009-05-05 03:45:00,132.31,132.31,132.265,132.27,140000000.0
2009-05-05 03:46:00,132.265,132.29,132.265,132.28,134400000.0
2009-05-05 03:47:00,132.285,132.285,132.285,132.285,4800000.0
2009-05-05 03:48:00,132.285,132.285,132.27,132.275,72000000.0
2009-05-05 03:49:00,132.275,132.28,132.275,132.28,19200000.0
2009-05-05 03:50:00,132.28,132.295,132.28,132.285,91200000.0
2009-05-05 03:51:00,132.28,132.305,132.28,132.295,64000000.0
2009-05-05 03:52:00,132.295,132.305,132.295,132.305,48000000.0
2009-05-05 03:53:00,132.305,132.31,132.275,132.31,163200000.0
2009-05-05 03:54:00,132.29,132.31,132.285,132.295,134400000.0
2009-05-05 03:55:00,132.29,132.3,132.27,132.27,116200000.0
2009-05-05 03:56:00,132.27,132.275,132.26,132.26,129600000.0
2009-05-05 03:57:00,132.26,132.265,132.245,132.245,100800000.0
2009-05-05 03:58:00,132.245,132.27,132.235,132.27,206800000.0
2009-05-05 03:59:00,132.27,132.28,132.27,132.28,58400000.0
2009-05-05 04:00:00,132.29,132.295,132.28,132.28,27600000.0
2009-05-05 04:01:00,132.285,132.315,132.285,132.315,147000000.0
2009-05-05 04:02:00,132.32,132.32,132.31,132.315,38400000.0
2009-05-05 04:03:00,132.31,132.31,132.28,132.285,154400000.0
2009-05-05 04:04:00,132.285,132.285,132.285,132.285,24000000.0
2009-05-05 04:05:00,132.285,132.285,132.285,132.285,4800000.0
2009-05-05 04:06:00,132.28,132.28,132.275,132.275,43200000.0
2009-05-05 04:07:00,132.28,132.285,132.275,132.28,168000000.0
2009-05-05 04:08:00,132.28,132.28,132.235,132.235,171200000.0
2009-05-05 04:09:00,132.235,132.24,132.235,132.235,25200000.0
2009-05-05 04:10:00,132.24,132.275,132.235,132.265,127800000.0
2009-05-05 04:11:00,132.27,132.275,132.265,132.265,120000000.0
2009-05-05 04:12:00,132.27,132.285,132.27,132.285,33600000.0
2009-05-05 04:13:00,132.285,132.315,132.285,132.295,128800000.0
2009-05-05 04:14:00,132.3,132.3,132.28,132.285,200800000.0
2009-05-05 04:15:00,132.285,132.295,132.28,132.295,77600000.0
2009-05-05 04:16:00,132.305,132.305,132.3,132.3,214400000.0
2009-05-05 04:17:00,132.3,132.345,132.3,132.345,212800000.0
2009-05-05 04:18:00,132.34,132.34,132.31,132.335,337000000.0
2009-05-05 04:19:00,132.335,132.365,132.335,132.36,188800000.0
2009-05-05 04:20:00,132.36,132.36,132.3,132.32,235600000.0
2009-05-05 04:21:00,132.325,132.325,132.305,132.31,63400000.0
2009-05-05 04:22:00,132.305,132.33,132.29,132.29,217800000.0
2009-05-05 04:23:00,132.295,132.3,132.26,132.265,290000000.0
2009-05-05 04:24:00,132.255,132.26,132.25,132.25,139200000.0
2009-05-05 04:25:00,132.25,132.26,132.235,132.26,139800000.0
2009-05-05 04:26:00,132.27,132.27,132.255,132.255,75200000.0
2009-05-05 04:27:00,132.255,132.26,132.25,132.26,33600000.0
2009-05-05 04:28:00,132.265,132.265,132.26,132.265,62400000.0
2009-05-05 04:29:00,132.265,132.265,132.255,132.265,43200000.0
2009-05-05 04:30:00,132.265,132.265,132.255,132.265,52800000.0
2009-05-05 04:31:00,132.265,132.285,132.265,132.285,139200000.0
2009-05-05 04:32:00,132.275,132.285,132.265,132.265,68200000.0
2009-05-05 04:33:00,132.265,132.275,132.24,132.24,91200000.0
2009-05-05 04:34:00,132.255,132.255,132.23,132.245,174400000.0
2009-05-05 04:35:00,132.245,132.255,132.225,132.245,101800000.0
2009-05-05 04:36:00,132.245,132.255,132.24,132.25,374399999.0
2009-05-05 04:37:00,132.26,132.26,132.25,132.26,202400001.0
2009-05-05 04:38:00,132.26,132.27,132.26,132.265,120000000.0
2009-05-05 04:39:00,132.27,132.295,132.265,132.29,192000000.0
2009-05-05 04:40:00,132.29,132.325,132.29,132.325,121600000.0
2009-05-05 04:41:00,132.325,132.33,132.295,132.315,217000000.0
2009-05-05 04:42:00,132.305,132.315,132.295,132.315,57000000.0
2009-05-05 04:43:00,132.315,132.325,132.315,132.325,62400000.0
2009-05-05 04:44:00,132.32,132.34,132.315,132.335,267400000.0
2009-05-05 04:45:00,132.335,132.365,132.335,132.365,134400000.0
2009-05-05 04:46:00,132.37,132.41,132.37,132.38,272200000.0
2009-05-05 04:47:00,132.375,132.38,132.335,132.365,288400000.0
2009-05-05 04:48:00,132.375,132.375,132.35,132.35,121000000.0
2009-05-05 04:49:00,132.33,132.33,132.31,132.32,156800000.0
2009-05-05 04:50:00,132.32,132.335,132.32,132.335,62400000.0
2009-05-05 04:51:00,132.345,132.345,132.32,132.325,322200000.0
2009-05-05 04:52:00,132.325,132.35,132.325,132.35,104000000.0
2009-05-05 04:53:00,132.35,132.35,132.34,132.345,50000000.0
2009-05-05 04:54:00,132.345,132.37,132.345,132.37,57600000.0
2009-05-05 04:55:00,132.365,132.37,132.36,132.36,76800000.0
2009-05-05 04:56:00,132.36,132.37,132.36,132.37,96000000.0
2009-05-05 04:57:00,132.365,132.37,132.365,132.37,24000000.0
2009-05-05 04:58:00,132.365,132.365,132.35,132.35,104000000.0
2009-05-05 04:59:00,132.355,132.355,132.32,132.33,174400000.0
2009-05-05 05:00:00,132.325,132.33,132.325,132.33,96000000.0
2009-05-05 05:01:00,132.34,132.35,132.34,132.345,43200000.0
2009-05-05 05:02:00,132.345,132.35,132.34,132.345,67200000.0
2009-05-05 05:03:00,132.34,132.35,132.34,132.35,48000000.0
2009-05-05 05:04:00,132.35,132.365,132.345,132.355,133800000.0
2009-05-05 05:05:00,132.36,132.36,132.35,132.35,29200000.0
2009-05-05 05:06:00,132.345,132.345,132.285,132.285,81000000.0
2009-05-05 05:07:00,132.285,132.285,132.255,132.26,153600000.0
2009-05-05 05:08:00,132.25,132.25,132.2,132.2,147200000.0
2009-05-05 05:09:00,132.195,132.205,132.14,132.195,419400000.0
2009-05-05 05:10:00,132.195,132.22,132.195,132.22,74600000.0
2009-05-05 05:11:00,132.22,132.235,132.22,132.225,83200000.0
2009-05-05 05:12:00,132.225,132.23,132.205,132.205,86800000.0
2009-05-05 05:13:00,132.205,132.255,132.205,132.245,187200000.0
2009-05-05 05:14:00,132.245,132.245,132.23,132.23,43200000.0
2009-05-05 05:15:00,132.23,132.23,132.215,132.215,58600000.0
2009-05-05 05:16:00,132.215,132.215,132.185,132.185,116600000.0
2009-05-05 05:17:00,132.18,132.2,132.175,132.2,73600000.0
2009-05-05 05:18:00,132.2,132.205,132.2,132.2,52800000.0
2009-05-05 05:19:00,132.2,132.215,132.185,132.19,127000000.0
2009-05-05 05:20:00,132.185,132.195,132.185,132.19,125800000.0
2009-05-05 05:21:00,132.19,132.21,132.185,132.195,108800000.0
2009-05-05 05:22:00,132.185,132.195,132.165,132.165,115200000.0
2009-05-05 05:23:00,132.165,132.175,132.165,132.165,19200000.0
2009-05-05 05:24:00,132.165,132.165,132.08,132.08,270400000.0
2009-05-05 05:25:00,132.085,132.085,132.005,132.08,431200000.0
2009-05-05 05:26:00,132.065,132.07,132.045,132.05,312000000.0
2009-05-05 05:27:00,132.05,132.05,131.96,131.965,314600000.0
2009-05-05 05:28:00,131.96,131.995,131.96,131.98,287600000.0
2009-05-05 05:29:00,131.98,131.995,131.98,131.99,230400000.0
2009-05-05 05:30:00,131.99,132.01,131.98,131.98,257000000.0
2009-05-05 05:31:00,131.98,131.99,131.96,131.96,283199999.0
2009-05-05 05:32:00,131.98,132.01,131.98,132.01,267200000.0
2009-05-05 05:33:00,132.015,132.03,132.01,132.015,35600000.0
2009-05-05 05:34:00,132.015,132.035,132.015,132.025,144000000.0
2009-05-05 05:35:00,132.025,132.05,132.015,132.03,276800000.0
2009-05-05 05:36:00,132.01,132.025,132.01,132.01,153000000.0
2009-05-05 05:37:00,132.01,132.03,132.01,132.015,264200000.0
2009-05-05 05:38:00,132.015,132.02,132.015,132.015,48000000.0
2009-05-05 05:39:00,132.02,132.03,131.98,131.99,144800000.0
2009-05-05 05:40:00,131.97,131.995,131.97,131.99,110400000.0
2009-05-05 05:41:00,131.985,132.0,131.98,131.985,154000000.0
2009-05-05 05:42:00,131.985,131.985,131.96,131.96,109800000.0
2009-05-05 05:43:00,131.96,131.97,131.945,131.945,223200000.0
2009-05-05 05:44:00,131.945,131.96,131.945,131.95,292800000.0
2009-05-05 05:45:00,131.955,131.955,131.95,131.95,105600000.0
2009-05-05 05:46:00,131.95,131.95,131.885,131.885,190400000.0
2009-05-05 05:47:00,131.885,131.9,131.875,131.89,349600000.0
2009-05-05 05:48:00,131.885,131.885,131.845,131.87,369800000.0
2009-05-05 05:49:00,131.87,131.88,131.855,131.865,91200000.0
2009-05-05 05:50:00,131.855,131.9,131.855,131.895,384000000.0
2009-05-05 05:51:00,131.9,131.915,131.9,131.9,154799999.0
2009-05-05 05:52:00,131.905,131.905,131.86,131.875,185600000.0
2009-05-05 05:53:00,131.89,131.89,131.885,131.885,76800000.0
2009-05-05 05:54:00,131.875,131.91,131.87,131.91,245800000.0
2009-05-05 05:55:00,131.91,131.935,131.91,131.925,161000000.0
2009-05-05 05:56:00,131.95,131.955,131.93,131.93,126400000.0
2009-05-05 05:57:00,131.925,131.94,131.925,131.94,24000000.0
2009-05-05 05:58:00,131.93,131.93,131.92,131.93,33600000.0
2009-05-05 05:59:00,131.915,131.915,131.885,131.89,185600000.0
2009-05-05 06:00:00,131.89,131.89,131.885,131.885,57600000.0
2009-05-05 06:01:00,131.88,131.88,131.855,131.865,90400000.0
2009-05-05 06:02:00,131.86,131.86,131.855,131.855,22400000.0
2009-05-05 06:03:00,131.855,131.88,131.855,131.88,137600000.0
2009-05-05 06:04:00,131.895,131.895,131.89,131.895,28800000.0
2009-05-05 06:05:00,131.895,131.895,131.885,131.885,14400000.0
2009-05-05 06:06:00,131.885,131.925,131.885,131.925,76800000.0
2009-05-05 06:07:00,131.94,131.955,131.93,131.93,121600000.0
2009-05-05 06:08:00,131.93,131.94,131.925,131.925,57600000.0
2009-05-05 06:09:00,131.925,131.935,131.915,131.915,191400000.0
2009-05-05 06:10:00,131.915,131.915,131.9,131.9,104000000.0
2009-05-05 06:11:00,131.9,131.91,131.88,131.88,230400000.0
2009-05-05 06:12:00,131.88,131.88,131.85,131.855,117600000.0
2009-05-05 06:13:00,131.855,131.855,131.855,131.855,9600000.0
2009-05-05 06:14:00,131.855,131.9,131.855,131.885,118800000.0
2009-05-05 06:15:00,131.885,131.905,131.88,131.905,65000000.0
2009-05-05 06:16:00,131.9,131.91,131.9,131.91,49200000.0
2009-05-05 06:17:00,131.905,131.91,131.905,131.91,19200000.0
2009-05-05 06:18:00,131.91,131.925,131.91,131.915,73600000.0
2009-05-05 06:19:00,131.925,131.945,131.925,131.94,150400000.0
2009-05-05 06:20:00,131.935,131.935,131.935,131.935,14400000.0
2009-05-05 06:21:00,131.935,131.935,131.895,131.895,59800000.0
2009-05-05 06:22:00,131.91,131.915,131.91,131.915,25400000.0
2009-05-05 06:23:00,131.915,131.915,131.915,131.915,4800000.0
2009-05-05 06:24:00,131.915,131.915,131.905,131.905,62400000.0
2009-05-05 06:25:00,131.89,131.905,131.88,131.905,94000000.0
2009-05-05 06:26:00,131.91,131.91,131.905,131.905,35200000.0
2009-05-05 06:27:00,131.905,131.94,131.9,131.93,179400000.0
2009-05-05 06:28:00,131.945,131.955,131.94,131.94,145000000.0
2009-05-05 06:29:00,131.945,131.965,131.945,131.95,312000000.0
2009-05-05 06:30:00,131.95,131.97,131.95,131.97,238400000.0
2009-05-05 06:31:00,131.97,132.155,131.97,132.12,507400000.0
2009-05-05 06:32:00,132.13,132.13,132.08,132.11,461400000.0
2009-05-05 06:33:00,132.11,132.11,132.015,132.045,378400000.0
2009-05-05 06:34:00,132.035,132.105,132.03,132.09,335400000.0
2009-05-05 06:35:00,132.09,132.12,132.08,132.1,335200000.0
2009-05-05 06:36:00,132.1,132.105,132.08,132.1,159000000.0
2009-05-05 06:37:00,132.095,132.1,132.085,132.1,202400000.0
2009-05-05 06:38:00,132.11,132.15,132.1,132.15,270400000.0
2009-05-05 06:39:00,132.15,132.15,132.12,132.12,183599999.0
2009-05-05 06:40:00,132.115,132.12,132.05,132.05,219200000.0
2009-05-05 06:41:00,132.035,132.04,132.005,132.03,327200000.0
2009-05-05 06:42:00,132.03,132.03,132.02,132.02,153600000.0
2009-05-05 06:43:00,132.02,132.035,132.01,132.025,253600000.0
2009-05-05 06:44:00,132.025,132.065,132.025,132.065,125800000.0
2009-05-05 06:45:00,132.06,132.085,132.06,132.07,289000000.0
2009-05-05 06:46:00,132.07,132.19,132.07,132.18,266400000.0
2009-05-05 06:47:00,132.18,132.23,132.18,132.19,244800000.0
2009-05-05 06:48:00,132.195,132.205,132.165,132.165,166800000.0
2009-05-05 06:49:00,132.16,132.17,132.155,132.16,104800000.0
2009-05-05 06:50:00,132.16,132.175,132.155,132.175,136000000.0
2009-05-05 06:51:00,132.175,132.195,132.175,132.195,129600000.0
2009-05-05 06:52:00,132.195,132.21,132.195,132.21,76800000.0
2009-05-05 06:53:00,132.205,132.21,132.095,132.115,176600000.0
2009-05-05 06:54:00,132.105,132.105,132.105,132.105,33600000.0
2009-05-05 06:55:00,132.105,132.105,132.045,132.045,212000000.0
2009-05-05 06:56:00,132.05,132.05,132.0,132.005,168800000.0
2009-05-05 06:57:00,132.005,132.045,131.875,131.875,147200000.0
2009-05-05 06:58:00,131.875,132.0,131.875,131.99,442400000.0
2009-05-05 06:59:00,131.985,132.0,131.94,131.945,301800000.0
2009-05-05 07:00:00,131.945,131.99,131.945,131.99,136800000.0
2009-05-05 07:01:00,131.995,132.01,131.955,131.965,250000000.0
2009-05-05 07:02:00,131.98,131.98,131.91,131.96,467400000.0
2009-05-05 07:03:00,131.96,131.98,131.96,131.98,290000000.0
2009-05-05 07:04:00,131.98,132.015,131.98,132.01,153000000.0
2009-05-05 07:05:00,132.01,132.02,131.995,132.02,120200000.0
2009-05-05 07:06:00,132.02,132.07,132.015,132.065,178000000.0
2009-05-05 07:07:00,132.08,132.085,132.075,132.085,88600000.0
2009-05-05 07:08:00,132.085,132.11,132.075,132.11,113400000.0
2009-05-05 07:09:00,132.11,132.11,132.105,132.11,100000000.0
2009-05-05 07:10:00,132.11,132.11,132.105,132.105,111400000.0
2009-05-05 07:11:00,132.1,132.105,131.965,131.965,349800000.0
2009-05-05 07:12:00,131.965,132.09,131.93,132.08,401000000.0
2009-05-05 07:13:00,132.07,132.12,132.06,132.085,494200000.0
2009-05-05 07:14:00,132.085,132.095,132.045,132.045,248800000.0
2009-05-05 07:15:00,132.045,132.045,131.965,131.965,93800000.0
2009-05-05 07:16:00,131.965,132.02,131.965,132.02,123000000.0
2009-05-05 07:17:00,132.025,132.025,132.0,132.0,143400000.0
2009-05-05 07:18:00,132.015,132.02,131.99,131.99,163000000.0
2009-05-05 07:19:00,131.99,131.99,131.94,131.95,135200000.0
2009-05-05 07:20:00,131.95,132.0,131.95,132.0,189200000.0
2009-05-05 07:21:00,132.0,132.01,132.0,132.01,101600000.0
2009-05-05 07:22:00,132.01,132.01,131.995,132.0,78600000.0
2009-05-05 07:23:00,132.0,132.04,132.0,132.03,197400000.0
2009-05-05 07:24:00,132.035,132.075,132.035,132.065,183000000.0
2009-05-05 07:25:00,132.065,132.065,132.015,132.015,112600000.0
2009-05-05 07:26:00,132.01,132.02,132.005,132.005,76200000.0
2009-05-05 07:27:00,132.015,132.07,132.015,132.07,220400000.0
2009-05-05 07:28:00,132.08,132.08,132.025,132.025,117400000.0
2009-05-05 07:29:00,132.035,132.04,132.03,132.035,28800000.0
2009-05-05 07:30:00,132.035,132.05,132.03,132.035,219400000.0
2009-05-05 07:31:00,132.035,132.09,132.025,132.065,288400000.0
2009-05-05 07:32:00,132.07,132.11,132.07,132.11,150000000.0
2009-05-05 07:33:00,132.115,132.195,132.115,132.19,233400000.0
2009-05-05 07:34:00,132.195,132.195,132.125,132.145,369800000.0
2009-05-05 07:35:00,132.145,132.145,132.11,132.135,293200000.0
2009-05-05 07:36:00,132.135,132.135,132.125,132.125,80000000.0
2009-05-05 07:37:00,132.125,132.135,132.12,132.125,151600000.0
2009-05-05 07:38:00,132.13,132.14,132.115,132.14,150400000.0
2009-05-05 07:39:00,132.14,132.14,132.14,132.14,57600000.0
2009-05-05 07:40:00,132.14,132.15,132.135,132.145,50800000.0
2009-05-05 07:41:00,132.155,132.165,132.155,132.165,96000000.0
2009-05-05 07:42:00,132.165,132.165,132.125,132.13,233600000.0
2009-05-05 07:43:00,132.13,132.15,132.13,132.14,124800000.0
2009-05-05 07:44:00,132.145,132.145,132.105,132.125,222400000.0
2009-05-05 07:45:00,132.125,132.135,132.115,132.115,161600000.0
2009-05-05 07:46:00,132.115,132.115,132.1,132.1,262400000.0
2009-05-05 07:47:00,132.1,132.105,132.07,132.07,243800000.0
2009-05-05 07:48:00,132.06,132.1,132.06,132.1,179600000.0
2009-05-05 07:49:00,132.1,132.145,132.095,132.105,207000000.0
2009-05-05 07:50:00,132.105,132.12,132.1,132.1,117400000.0
2009-05-05 07:51:00,132.11,132.14,132.105,132.14,117800000.0
2009-05-05 07:52:00,132.16,132.185,132.16,132.175,134400000.0
2009-05-05 07:53:00,132.175,132.21,132.175,132.21,217000000.0
2009-05-05 07:54:00,132.19,132.215,132.19,132.215,137600000.0
2009-05-05 07:55:00,132.21,132.215,132.175,132.175,320200000.0
2009-05-05 07:56:00,132.17,132.2,132.155,132.19,364800000.0
2009-05-05 07:57:00,132.19,132.21,132.185,132.205,166800000.0
2009-05-05 07:58:00,132.2,132.245,132.2,132.225,335800000.0
2009-05-05 07:59:00,132.225,132.24,132.225,132.235,169000000.0
2009-05-05 08:00:00,132.235,132.24,132.215,132.24,317200000.0
2009-05-05 08:01:00,132.235,132.275,132.23,132.26,310200000.0
2009-05-05 08:02:00,132.26,132.29,132.26,132.28,418400000.0
2009-05-05 08:03:00,132.28,132.285,132.27,132.28,279200000.0
2009-05-05 08:04:00,132.28,132.28,132.25,132.26,456800000.0
2009-05-05 08:05:00,132.26,132.27,132.24,132.265,434400000.0
2009-05-05 08:06:00,132.265,132.27,132.22,132.255,194600000.0
2009-05-05 08:07:00,132.26,132.28,132.195,132.205,367400000.0
2009-05-05 08:08:00,132.195,132.21,132.155,132.165,389800000.0
2009-05-05 08:09:00,132.165,132.205,132.165,132.205,253600000.0
2009-05-05 08:10:00,132.185,132.205,132.175,132.185,217000000.0
2009-05-05 08:11:00,132.18,132.215,132.165,132.215,328400000.0
2009-05-05 08:12:00,132.2,132.2,132.135,132.155,365400000.0
2009-05-05 08:13:00,132.155,132.165,132.01,132.03,306799999.0
2009-05-05 08:14:00,132.03,132.08,132.02,132.075,553600000.0
2009-05-05 08:15:00,132.09,132.11,132.07,132.105,307200000.0
2009-05-05 08:16:00,132.11,132.215,132.1,132.195,497600000.0
2009-05-05 08:17:00,132.195,132.205,132.045,132.075,718000001.0
2009-05-05 08:18:00,132.075,132.18,132.065,132.17,507800000.0
2009-05-05 08:19:00,132.17,132.175,132.095,132.15,612600000.0
2009-05-05 08:20:00,132.14,132.15,132.105,132.105,534400000.0
2009-05-05 08:21:00,132.105,132.15,132.105,132.125,531800000.0
2009-05-05 08:22:00,132.125,132.13,132.085,132.095,590400000.0
2009-05-05 08:23:00,132.095,132.1,132.05,132.085,717000000.0
2009-05-05 08:24:00,132.085,132.1,132.07,132.1,336800000.0
2009-05-05 08:25:00,132.095,132.125,132.07,132.09,544400000.0
2009-05-05 08:26:00,132.085,132.1,132.055,132.1,376800000.0
2009-05-05 08:27:00,132.105,132.125,132.1,132.12,346600000.0
2009-05-05 08:28:00,132.115,132.115,132.05,132.06,568800000.0
2009-05-05 08:29:00,132.06,132.12,132.05,132.055,396600000.0
2009-05-05 08:30:00,132.05,132.1,132.05,132.095,405000000.0
2009-05-05 08:31:00,132.11,132.165,132.1,132.165,459800000.0
2009-05-05 08:32:00,132.18,132.24,132.18,132.225,604800000.0
2009-05-05 08:33:00,132.225,132.29,132.22,132.225,636000000.0
2009-05-05 08:34:00,132.23,132.24,132.165,132.165,569800000.0
2009-05-05 08:35:00,132.165,132.215,132.155,132.215,737100000.0
2009-05-05 08:36:00,132.215,132.24,132.215,132.24,224200000.0
2009-05-05 08:37:00,132.24,132.24,132.18,132.21,647400001.0
2009-05-05 08:38:00,132.215,132.23,132.175,132.185,509200000.0
2009-05-05 08:39:00,132.185,132.185,132.155,132.175,697000000.0
2009-05-05 08:40:00,132.175,132.22,132.165,132.21,804799998.0
2009-05-05 08:41:00,132.215,132.265,132.215,132.23,740400001.0
2009-05-05 08:42:00,132.235,132.25,132.17,132.215,715400000.0
2009-05-05 08:43:00,132.215,132.215,132.15,132.16,752799996.0
2009-05-05 08:44:00,132.16,132.18,132.115,132.145,957100001.0
2009-05-05 08:45:00,132.14,132.155,132.12,132.135,594799999.0
2009-05-05 08:46:00,132.135,132.16,132.115,132.14,482399999.0
2009-05-05 08:47:00,132.145,132.155,132.1,132.115,490000000.0
2009-05-05 08:48:00,132.115,132.125,132.015,132.025,633500000.0
2009-05-05 08:49:00,132.025,132.06,132.02,132.045,585700000.0
2009-05-05 08:50:00,132.035,132.08,131.995,132.0,806399999.0
2009-05-05 08:51:00,132.0,132.0,131.88,131.88,634700000.0
2009-05-05 08:52:00,131.875,131.89,131.835,131.84,792399999.0
2009-05-05 08:53:00,131.84,131.85,131.795,131.83,939399998.0
2009-05-05 08:54:00,131.835,131.835,131.75,131.75,554200000.0
2009-05-05 08:55:00,131.76,131.795,131.745,131.77,668600000.0
2009-05-05 08:56:00,131.765,131.83,131.765,131.82,521400000.0
2009-05-05 08:57:00,131.815,131.85,131.81,131.845,642000000.0
2009-05-05 08:58:00,131.85,131.87,131.845,131.855,910800000.0
2009-05-05 08:59:00,131.855,131.895,131.85,131.875,1112399996.0
2009-05-05 09:00:00,131.87,131.94,131.865,131.93,928799999.0
2009-05-05 09:01:00,131.93,131.975,131.87,131.88,645800000.0
2009-05-05 09:02:00,131.88,131.955,131.87,131.945,515600000.0
2009-05-05 09:03:00,131.945,131.96,131.935,131.945,361400000.0
2009-05-05 09:04:00,131.945,131.97,131.935,131.955,543400000.0
2009-05-05 09:05:00,131.955,131.955,131.93,131.94,315600000.0
2009-05-05 09:06:00,131.94,132.0,131.94,131.99,297000000.0
2009-05-05 09:07:00,131.99,131.995,131.97,131.975,443400000.0
2009-05-05 09:08:00,131.975,132.0,131.97,131.99,359800001.0
2009-05-05 09:09:00,131.995,132.025,131.975,132.01,499600000.0
2009-05-05 09:10:00,132.005,132.03,131.975,132.025,782600001.0
2009-05-05 09:11:00,132.025,132.08,131.995,131.995,822600001.0
2009-05-05 09:12:00,132.0,132.03,131.995,132.025,414400001.0
2009-05-05 09:13:00,132.025,132.065,132.025,132.06,433600000.0
2009-05-05 09:14:00,132.06,132.16,132.06,132.11,748400000.0
2009-05-05 09:15:00,132.11,132.11,132.045,132.055,457400000.0
2009-05-05 09:16:00,132.045,132.055,132.015,132.05,538200000.0
2009-05-05 09:17:00,132.05,132.05,132.05,132.05,100800000.0
2009-05-05 09:18:00,132.03,132.03,131.965,131.965,654999998.0
2009-05-05 09:19:00,131.965,132.015,131.965,131.995,780600000.0
2009-05-05 09:20:00,131.995,132.03,131.99,132.03,457000000.0
2009-05-05 09:21:00,132.045,132.065,132.02,132.02,322000000.0
2009-05-05 09:22:00,132.025,132.035,131.94,131.94,288000000.0
2009-05-05 09:23:00,131.94,131.955,131.9,131.95,667000000.0
2009-05-05 09:24:00,131.94,131.98,131.94,131.965,695800000.0
2009-05-05 09:25:00,131.965,131.98,131.935,131.95,1006400000.0
2009-05-05 09:26:00,131.95,131.95,131.915,131.915,566400001.0
2009-05-05 09:27:00,131.92,131.96,131.895,131.945,563800001.0
2009-05-05 09:28:00,131.95,132.005,131.935,131.95,438800000.0
2009-05-05 09:29:00,131.95,131.96,131.935,131.945,416600000.0
2009-05-05 09:30:00,131.95,132.1,131.945,132.005,721100000.0
2009-05-05 09:31:00,132.015,132.07,132.005,132.055,355400000.0
2009-05-05 09:32:00,132.045,132.075,132.035,132.04,505200004.0
2009-05-05 09:33:00,132.045,132.05,131.995,132.05,556600000.0
2009-05-05 09:34:00,132.05,132.065,132.025,132.035,603200000.0
2009-05-05 09:35:00,132.025,132.03,131.975,131.98,245199999.0
2009-05-05 09:36:00,131.975,132.0,131.955,131.98,667200000.0
2009-05-05 09:37:00,131.98,131.995,131.97,131.975,661400000.0
2009-05-05 09:38:00,131.975,132.005,131.97,131.995,446200001.0
2009-05-05 09:39:00,132.015,132.015,131.97,131.98,396400000.0
2009-05-05 09:40:00,131.98,132.005,131.965,131.98,580800000.0
2009-05-05 09:41:00,131.98,131.98,131.9,131.91,620400000.0
2009-05-05 09:42:00,131.91,131.945,131.905,131.94,359600000.0
2009-05-05 09:43:00,131.945,131.95,131.935,131.94,177800000.0
2009-05-05 09:44:00,131.94,131.94,131.905,131.905,476600000.0
2009-05-05 09:45:00,131.905,131.925,131.855,131.865,652400000.0
2009-05-05 09:46:00,131.86,131.89,131.855,131.875,465600000.0
2009-05-05 09:47:00,131.875,131.89,131.865,131.875,413000000.0
2009-05-05 09:48:00,131.875,131.905,131.875,131.905,472300000.0
2009-05-05 09:49:00,131.905,131.98,131.885,131.98,695600000.0
2009-05-05 09:50:00,131.975,132.065,131.965,132.05,648000000.0
2009-05-05 09:51:00,132.05,132.05,132.02,132.035,458900000.0
2009-05-05 09:52:00,132.035,132.1,132.035,132.06,390800000.0
2009-05-05 09:53:00,132.06,132.085,132.06,132.08,310200000.0
2009-05-05 09:54:00,132.08,132.08,132.055,132.06,413200000.0
2009-05-05 09:55:00,132.065,132.08,132.04,132.075,415400000.0
2009-05-05 09:56:00,132.08,132.115,132.06,132.11,504200000.0
2009-05-05 09:57:00,132.11,132.11,132.07,132.11,316200000.0
2009-05-05 09:58:00,132.115,132.115,132.08,132.105,406400000.0
2009-05-05 09:59:00,132.105,132.105,132.05,132.075,572200000.0
2009-05-05 10:00:00,132.075,132.12,132.075,132.105,332900000.0
2009-05-05 10:01:00,132.105,132.125,132.1,132.125,374800000.0
2009-05-05 10:02:00,132.125,132.2,132.115,132.195,662800001.0
2009-05-05 10:03:00,132.19,132.2,132.145,132.185,281800000.0
2009-05-05 10:04:00,132.185,132.205,132.175,132.2,479200000.0
2009-05-05 10:05:00,132.2,132.205,132.155,132.185,393600000.0
2009-05-05 10:06:00,132.185,132.235,132.185,132.225,752600001.0
2009-05-05 10:07:00,132.225,132.245,132.205,132.21,794000001.0
2009-05-05 10:08:00,132.205,132.21,132.175,132.18,518000000.0
2009-05-05 10:09:00,132.19,132.195,132.13,132.175,637400000.0
2009-05-05 10:10:00,132.175,132.185,132.15,132.15,378200000.0
2009-05-05 10:11:00,132.15,132.175,132.125,132.15,665600001.0
2009-05-05 10:12:00,132.16,132.185,132.105,132.105,607100000.0
2009-05-05 10:13:00,132.105,132.135,132.1,132.135,586000000.0
2009-05-05 10:14:00,132.135,132.165,132.13,132.155,423600000.0
2009-05-05 10:15:00,132.165,132.18,132.155,132.155,383800000.0
2009-05-05 10:16:00,132.155,132.175,132.155,132.17,451800000.0
2009-05-05 10:17:00,132.17,132.185,132.155,132.165,399200003.0
2009-05-05 10:18:00,132.165,132.18,132.12,132.13,371800000.0
2009-05-05 10:19:00,132.15,132.185,132.14,132.185,480200000.0
2009-05-05 10:20:00,132.18,132.225,132.18,132.215,639400000.0
2009-05-05 10:21:00,132.205,132.235,132.205,132.23,625400000.0
2009-05-05 10:22:00,132.225,132.23,132.185,132.205,554800000.0
2009-05-05 10:23:00,132.205,132.215,132.175,132.195,515400001.0
2009-05-05 10:24:00,132.19,132.21,132.14,132.2,516800000.0
2009-05-05 10:25:00,132.205,132.21,132.185,132.195,494400000.0
2009-05-05 10:26:00,132.2,132.225,132.2,132.21,366200000.0
2009-05-05 10:27:00,132.21,132.23,132.205,132.215,316400001.0
2009-05-05 10:28:00,132.22,132.22,132.205,132.205,280200000.0
2009-05-05 10:29:00,132.205,132.235,132.2,132.2,333200000.0
2009-05-05 10:30:00,132.205,132.24,132.205,132.24,167600000.0
2009-05-05 10:31:00,132.24,132.24,132.21,132.225,386800000.0
2009-05-05 10:32:00,132.225,132.25,132.225,132.245,302200000.0
2009-05-05 10:33:00,132.24,132.265,132.24,132.255,354200000.0
2009-05-05 10:34:00,132.27,132.35,132.27,132.35,957599999.0
2009-05-05 10:35:00,132.35,132.35,132.32,132.32,787200001.0
2009-05-05 10:36:00,132.325,132.375,132.325,132.33,519800000.0
2009-05-05 10:37:00,132.33,132.335,132.275,132.305,760200000.0
2009-05-05 10:38:00,132.305,132.345,132.3,132.325,449900000.0
2009-05-05 10:39:00,132.325,132.38,132.315,132.375,557000000.0
2009-05-05 10:40:00,132.375,132.475,132.375,132.445,845400000.0
2009-05-05 10:41:00,132.455,132.465,132.4,132.4,637599999.0
2009-05-05 10:42:00,132.41,132.415,132.385,132.395,412200000.0
2009-05-05 10:43:00,132.41,132.425,132.385,132.405,320200000.0
2009-05-05 10:44:00,132.4,132.41,132.36,132.365,362600000.0
2009-05-05 10:45:00,132.365,132.37,132.325,132.345,374200000.0
2009-05-05 10:46:00,132.335,132.38,132.33,132.35,659600000.0
2009-05-05 10:47:00,132.35,132.38,132.32,132.355,447000000.0
2009-05-05 10:48:00,132.355,132.355,132.3,132.315,452200000.0
2009-05-05 10:49:00,132.315,132.425,132.31,132.425,569200000.0
2009-05-05 10:50:00,132.425,132.44,132.41,132.42,467200000.0
2009-05-05 10:51:00,132.42,132.465,132.405,132.405,602200000.0
2009-05-05 10:52:00,132.405,132.49,132.39,132.47,753800001.0
2009-05-05 10:53:00,132.47,132.47,132.4,132.43,430400000.0
2009-05-05 10:54:00,132.405,132.475,132.4,132.47,345200000.0
2009-05-05 10:55:00,132.465,132.565,132.465,132.55,486800000.0
2009-05-05 10:56:00,132.55,132.59,132.54,132.56,751800000.0
2009-05-05 10:57:00,132.56,132.57,132.5,132.52,588800000.0
2009-05-05 10:58:00,132.52,132.535,132.51,132.52,480800000.0
2009-05-05 10:59:00,132.52,132.52,132.465,132.475,521200001.0
2009-05-05 11:00:00,132.47,132.51,132.47,132.51,413000000.0
2009-05-05 11:01:00,132.51,132.535,132.51,132.515,382000001.0
2009-05-05 11:02:00,132.515,132.515,132.485,132.5,529600000.0
2009-05-05 11:03:00,132.515,132.52,132.49,132.515,598500000.0
2009-05-05 11:04:00,132.51,132.68,132.51,132.68,840500001.0
2009-05-05 11:05:00,132.68,132.685,132.6,132.65,768000000.0
2009-05-05 11:06:00,132.65,132.665,132.63,132.66,632600000.0
2009-05-05 11:07:00,132.66,132.67,132.61,132.61,572000000.0
2009-05-05 11:08:00,132.615,132.615,132.57,132.57,728399999.0
2009-05-05 11:09:00,132.575,132.61,132.565,132.61,639200000.0
2009-05-05 11:10:00,132.61,132.665,132.58,132.645,546200000.0
2009-05-05 11:11:00,132.645,132.655,132.625,132.64,356000000.0
2009-05-05 11:12:00,132.62,132.64,132.605,132.63,471600000.0
2009-05-05 11:13:00,132.635,132.665,132.6,132.605,445200000.0
2009-05-05 11:14:00,132.6,132.655,132.6,132.65,230400000.0
2009-05-05 11:15:00,132.645,132.655,132.61,132.615,479200000.0
2009-05-05 11:16:00,132.615,132.625,132.58,132.595,413800001.0
2009-05-05 11:17:00,132.595,132.6,132.555,132.57,896600001.0
2009-05-05 11:18:00,132.565,132.57,132.54,132.54,433200000.0
2009-05-05 11:19:00,132.54,132.6,132.54,132.555,600200002.0
2009-05-05 11:20:00,132.57,132.59,132.55,132.59,537200000.0
2009-05-05 11:21:00,132.59,132.59,132.525,132.525,753000001.0
2009-05-05 11:22:00,132.535,132.555,132.49,132.495,471900000.0
2009-05-05 11:23:00,132.495,132.5,132.48,132.48,640200003.0
2009-05-05 11:24:00,132.48,132.515,132.465,132.505,548600000.0
2009-05-05 11:25:00,132.505,132.52,132.505,132.515,300000000.0
2009-05-05 11:26:00,132.515,132.555,132.505,132.555,443400000.0
2009-05-05 11:27:00,132.555,132.64,132.555,132.64,675000002.0
2009-05-05 11:28:00,132.645,132.665,132.61,132.665,505000000.0
2009-05-05 11:29:00,132.665,132.71,132.645,132.655,406900000.0
2009-05-05 11:30:00,132.655,132.735,132.635,132.69,624000000.0
2009-05-05 11:31:00,132.695,132.745,132.68,132.745,631800000.0
2009-05-05 11:32:00,132.735,132.755,132.63,132.685,734799998.0
2009-05-05 11:33:00,132.68,132.74,132.655,132.7,600600000.0
2009-05-05 11:34:00,132.7,132.7,132.665,132.685,589799998.0
2009-05-05 11:35:00,132.7,132.725,132.695,132.71,286400000.0
2009-05-05 11:36:00,132.71,132.71,132.665,132.675,330600000.0
2009-05-05 11:37:00,132.675,132.69,132.675,132.685,277600000.0
2009-05-05 11:38:00,132.685,132.685,132.64,132.67,829000000.0
2009-05-05 11:39:00,132.67,132.685,132.6,132.6,607800000.0
2009-05-05 11:40:00,132.605,132.63,132.595,132.615,505400001.0
2009-05-05 11:41:00,132.615,132.655,132.61,132.625,324600000.0
2009-05-05 11:42:00,132.625,132.635,132.595,132.61,447800000.0
2009-05-05 11:43:00,132.605,132.725,132.605,132.675,452000000.0
2009-05-05 11:44:00,132.675,132.71,132.675,132.675,563400000.0
2009-05-05 11:45:00,132.675,132.685,132.585,132.59,563700000.0
2009-05-05 11:46:00,132.585,132.62,132.565,132.565,633600000.0
2009-05-05 11:47:00,132.555,132.665,132.55,132.65,635800004.0
2009-05-05 11:48:00,132.655,132.685,132.64,132.685,417000000.0
2009-05-05 11:49:00,132.695,132.74,132.695,132.73,396600000.0
2009-05-05 11:50:00,132.73,132.73,132.69,132.725,575200000.0
2009-05-05 11:51:00,132.725,132.73,132.675,132.705,683799998.0
2009-05-05 11:52:00,132.705,132.705,132.69,132.7,325400000.0
2009-05-05 11:53:00,132.7,132.735,132.68,132.735,290200000.0
2009-05-05 11:54:00,132.75,132.77,132.67,132.67,592400000.0
2009-05-05 11:55:00,132.67,132.745,132.645,132.735,459200000.0
2009-05-05 11:56:00,132.735,132.74,132.64,132.68,616000000.0
2009-05-05 11:57:00,132.68,132.7,132.67,132.695,252000000.0
2009-05-05 11:58:00,132.695,132.71,132.63,132.635,517200000.0
2009-05-05 11:59:00,132.64,132.64,132.56,132.565,651800000.0
2009-05-05 12:00:00,132.565,132.595,132.535,132.575,898600001.0
2009-05-05 12:01:00,132.575,132.61,132.575,132.61,154400000.0
2009-05-05 12:02:00,132.61,132.61,132.565,132.595,456400000.0
2009-05-05 12:03:00,132.6,132.605,132.55,132.575,654600000.0
2009-05-05 12:04:00,132.57,132.61,132.555,132.605,495000000.0
2009-05-05 12:05:00,132.605,132.605,132.58,132.595,339000000.0
2009-05-05 12:06:00,132.595,132.64,132.595,132.605,589000000.0
2009-05-05 12:07:00,132.605,132.635,132.605,132.62,186800000.0
2009-05-05 12:08:00,132.62,132.62,132.59,132.59,145600000.0
2009-05-05 12:09:00,132.585,132.605,132.585,132.6,212200000.0
2009-05-05 12:10:00,132.595,132.65,132.595,132.645,255400000.0
2009-05-05 12:11:00,132.645,132.645,132.57,132.585,341600000.0
2009-05-05 12:12:00,132.58,132.6,132.57,132.59,231000000.0
2009-05-05 12:13:00,132.595,132.645,132.595,132.64,331600000.0
2009-05-05 12:14:00,132.64,132.705,132.62,132.7,391400000.0
2009-05-05 12:15:00,132.7,132.745,132.695,132.705,473000000.0
2009-05-05 12:16:00,132.7,132.73,132.69,132.695,492400001.0
2009-05-05 12:17:00,132.7,132.71,132.69,132.7,304200000.0
2009-05-05 12:18:00,132.695,132.725,132.66,132.665,460600000.0
2009-05-05 12:19:00,132.665,132.68,132.65,132.655,493400001.0
2009-05-05 12:20:00,132.65,132.695,132.65,132.69,404999999.0
2009-05-05 12:21:00,132.69,132.74,132.69,132.695,608200000.0
2009-05-05 12:22:00,132.695,132.71,132.67,132.695,564100000.0
2009-05-05 12:23:00,132.695,132.7,132.63,132.63,353600000.0
2009-05-05 12:24:00,132.63,132.67,132.63,132.665,414600000.0
2009-05-05 12:25:00,132.67,132.715,132.67,132.705,394400000.0
2009-05-05 12:26:00,132.71,132.715,132.635,132.635,223800000.0
2009-05-05 12:27:00,132.635,132.76,132.61,132.755,360400000.0
2009-05-05 12:28:00,132.755,132.765,132.725,132.755,580800000.0
2009-05-05 12:29:00,132.755,132.77,132.695,132.715,359600000.0
2009-05-05 12:30:00,132.71,132.76,132.71,132.745,529200000.0
2009-05-05 12:31:00,132.75,132.75,132.695,132.7,355200000.0
2009-05-05 12:32:00,132.695,132.73,132.68,132.73,415000000.0
2009-05-05 12:33:00,132.725,132.75,132.715,132.735,643800000.0
2009-05-05 12:34:00,132.73,132.73,132.685,132.705,640200001.0
2009-05-05 12:35:00,132.705,132.71,132.675,132.675,351000000.0
2009-05-05 12:36:00,132.67,132.69,132.61,132.665,529100000.0
2009-05-05 12:37:00,132.66,132.67,132.64,132.645,338200000.0
2009-05-05 12:38:00,132.67,132.73,132.65,132.715,474400001.0
2009-05-05 12:39:00,132.71,132.725,132.665,132.675,506600000.0
2009-05-05 12:40:00,132.68,132.7,132.655,132.69,416600000.0
2009-05-05 12:41:00,132.685,132.715,132.68,132.68,474200000.0
2009-05-05 12:42:00,132.675,132.685,132.615,132.635,594399999.0
2009-05-05 12:43:00,132.645,132.675,132.635,132.655,413400000.0
2009-05-05 12:44:00,132.67,132.675,132.635,132.65,417600000.0
2009-05-05 12:45:00,132.64,132.66,132.635,132.66,193800000.0
2009-05-05 12:46:00,132.655,132.655,132.575,132.585,299900000.0
2009-05-05 12:47:00,132.585,132.65,132.585,132.65,387200000.0
2009-05-05 12:48:00,132.65,132.675,132.645,132.67,417000000.0
2009-05-05 12:49:00,132.67,132.71,132.67,132.71,476400000.0
2009-05-05 12:50:00,132.71,132.71,132.635,132.655,393500000.0
2009-05-05 12:51:00,132.655,132.655,132.61,132.625,547799999.0
2009-05-05 12:52:00,132.645,132.665,132.62,132.65,268000000.0
2009-05-05 12:53:00,132.645,132.66,132.6,132.61,278200000.0
2009-05-05 12:54:00,132.61,132.66,132.6,132.615,577000000.0
2009-05-05 12:55:00,132.62,132.65,132.595,132.62,384200000.0
2009-05-05 12:56:00,132.62,132.64,132.62,132.635,150000000.0
2009-05-05 12:57:00,132.635,132.68,132.625,132.655,535000000.0
2009-05-05 12:58:00,132.66,132.68,132.65,132.665,480599999.0
2009-05-05 12:59:00,132.665,132.73,132.65,132.725,593800000.0
2009-05-05 13:00:00,132.725,132.745,132.695,132.735,491800000.0
2009-05-05 13:01:00,132.73,132.75,132.73,132.74,519600000.0
2009-05-05 13:02:00,132.74,132.76,132.74,132.755,440000000.0
2009-05-05 13:03:00,132.755,132.795,132.755,132.77,690600000.0
2009-05-05 13:04:00,132.77,132.775,132.755,132.755,384000000.0
2009-05-05 13:05:00,132.755,132.795,132.755,132.78,480000000.0
2009-05-05 13:06:00,132.78,132.78,132.67,132.675,586200000.0
2009-05-05 13:07:00,132.675,132.7,132.665,132.67,731100000.0
2009-05-05 13:08:00,132.675,132.685,132.63,132.65,526800001.0
2009-05-05 13:09:00,132.65,132.715,132.62,132.675,546800000.0
2009-05-05 13:10:00,132.665,132.715,132.66,132.685,310800000.0
2009-05-05 13:11:00,132.69,132.72,132.675,132.695,386400000.0
2009-05-05 13:12:00,132.695,132.71,132.68,132.7,363400000.0
2009-05-05 13:13:00,132.7,132.71,132.6,132.645,371800000.0
2009-05-05 13:14:00,132.645,132.655,132.575,132.615,529800001.0
2009-05-05 13:15:00,132.615,132.68,132.61,132.675,560200000.0
2009-05-05 13:16:00,132.66,132.68,132.645,132.645,274400000.0
2009-05-05 13:17:00,132.655,132.655,132.605,132.61,466000000.0
2009-05-05 13:18:00,132.61,132.63,132.575,132.585,409200000.0
2009-05-05 13:19:00,132.595,132.62,132.59,132.605,736200000.0
2009-05-05 13:20:00,132.605,132.65,132.605,132.64,328600000.0
2009-05-05 13:21:00,132.64,132.66,132.565,132.595,514100002.0
2009-05-05 13:22:00,132.595,132.615,132.58,132.59,515200001.0
2009-05-05 13:23:00,132.59,132.595,132.57,132.575,428000000.0
2009-05-05 13:24:00,132.57,132.6,132.53,132.565,742800000.0
2009-05-05 13:25:00,132.57,132.57,132.535,132.55,409400000.0
2009-05-05 13:26:00,132.55,132.56,132.5,132.505,695600000.0
2009-05-05 13:27:00,132.505,132.525,132.5,132.515,564400000.0
2009-05-05 13:28:00,132.515,132.52,132.51,132.515,140000000.0
2009-05-05 13:29:00,132.51,132.53,132.505,132.505,405600000.0
2009-05-05 13:30:00,132.505,132.515,132.5,132.505,521600000.0
2009-05-05 13:31:00,132.505,132.505,132.47,132.47,911400000.0
2009-05-05 13:32:00,132.48,132.49,132.41,132.44,635100000.0
2009-05-05 13:33:00,132.44,132.445,132.425,132.425,319000001.0
2009-05-05 13:34:00,132.425,132.445,132.42,132.425,321600000.0
2009-05-05 13:35:00,132.425,132.44,132.42,132.435,258400000.0
2009-05-05 13:36:00,132.435,132.465,132.43,132.455,375600000.0
2009-05-05 13:37:00,132.455,132.48,132.455,132.465,494800000.0
2009-05-05 13:38:00,132.47,132.47,132.425,132.425,547800000.0
2009-05-05 13:39:00,132.425,132.46,132.42,132.44,558800002.0
2009-05-05 13:40:00,132.44,132.465,132.435,132.445,328400000.0
2009-05-05 13:41:00,132.44,132.47,132.425,132.435,432400000.0
2009-05-05 13:42:00,132.445,132.495,132.44,132.46,405200000.0
2009-05-05 13:43:00,132.455,132.465,132.42,132.435,573000000.0
2009-05-05 13:44:00,132.435,132.485,132.425,132.455,509600000.0
2009-05-05 13:45:00,132.455,132.455,132.4,132.405,370399999.0
2009-05-05 13:46:00,132.4,132.425,132.395,132.405,265400000.0
2009-05-05 13:47:00,132.4,132.4,132.335,132.365,583600001.0
2009-05-05 13:48:00,132.365,132.37,132.24,132.24,631200001.0
2009-05-05 13:49:00,132.245,132.32,132.245,132.305,840000000.0
2009-05-05 13:50:00,132.305,132.33,132.3,132.32,733400000.0
2009-05-05 13:51:00,132.32,132.335,132.305,132.33,597000000.0
2009-05-05 13:52:00,132.33,132.365,132.33,132.35,499400000.0
2009-05-05 13:53:00,132.35,132.355,132.33,132.345,454399999.0
2009-05-05 13:54:00,132.35,132.38,132.34,132.365,682400000.0
2009-05-05 13:55:00,132.365,132.42,132.355,132.415,816000001.0
2009-05-05 13:56:00,132.415,132.44,132.39,132.4,547400000.0
2009-05-05 13:57:00,132.4,132.45,132.4,132.45,506600000.0
2009-05-05 13:58:00,132.47,132.485,132.415,132.485,602000002.0
2009-05-05 13:59:00,132.485,132.5,132.475,132.495,439600000.0
2009-05-05 14:00:00,132.495,132.515,132.455,132.455,454000000.0
2009-05-05 14:01:00,132.455,132.58,132.45,132.565,557700000.0
2009-05-05 14:02:00,132.565,132.59,132.56,132.575,483000000.0
2009-05-05 14:03:00,132.575,132.58,132.555,132.565,365000000.0
2009-05-05 14:04:00,132.565,132.57,132.545,132.55,368800000.0
2009-05-05 14:05:00,132.55,132.55,132.505,132.505,423800000.0
2009-05-05 14:06:00,132.505,132.51,132.485,132.495,340000000.0
2009-05-05 14:07:00,132.5,132.56,132.5,132.545,485800000.0
2009-05-05 14:08:00,132.545,132.545,132.525,132.54,261200000.0
2009-05-05 14:09:00,132.545,132.595,132.545,132.575,614000000.0
2009-05-05 14:10:00,132.575,132.59,132.555,132.555,339600000.0
2009-05-05 14:11:00,132.555,132.555,132.505,132.515,432500000.0
2009-05-05 14:12:00,132.515,132.565,132.51,132.54,455200001.0
2009-05-05 14:13:00,132.535,132.565,132.525,132.525,427100000.0
2009-05-05 14:14:00,132.525,132.58,132.5,132.58,661000000.0
2009-05-05 14:15:00,132.585,132.585,132.465,132.47,561000000.0
2009-05-05 14:16:00,132.49,132.53,132.48,132.495,464600000.0
2009-05-05 14:17:00,132.48,132.505,132.46,132.495,400000000.0
2009-05-05 14:18:00,132.495,132.51,132.48,132.495,379800000.0
2009-05-05 14:19:00,132.495,132.545,132.49,132.49,473800000.0
2009-05-05 14:20:00,132.49,132.495,132.46,132.465,478000000.0
2009-05-05 14:21:00,132.46,132.465,132.455,132.46,246800000.0
2009-05-05 14:22:00,132.455,132.47,132.455,132.46,431799994.0
2009-05-05 14:23:00,132.465,132.48,132.46,132.46,273800000.0
2009-05-05 14:24:00,132.455,132.455,132.365,132.375,702299998.0
2009-05-05 14:25:00,132.375,132.375,132.285,132.3,662000001.0
2009-05-05 14:26:00,132.295,132.3,132.245,132.265,842400000.0
2009-05-05 14:27:00,132.265,132.28,132.16,132.17,724000000.0
2009-05-05 14:28:00,132.17,132.25,132.155,132.235,351600000.0
2009-05-05 14:29:00,132.235,132.265,132.225,132.235,354600000.0
2009-05-05 14:30:00,132.25,132.315,132.25,132.29,494200000.0
2009-05-05 14:31:00,132.29,132.335,132.29,132.33,509400000.0
2009-05-05 14:32:00,132.33,132.345,132.295,132.305,479600000.0
2009-05-05 14:33:00,132.305,132.33,132.295,132.315,419000000.0
2009-05-05 14:34:00,132.315,132.33,132.285,132.32,408800001.0
2009-05-05 14:35:00,132.315,132.32,132.305,132.315,185800000.0
2009-05-05 14:36:00,132.31,132.345,132.31,132.34,340400000.0
2009-05-05 14:37:00,132.335,132.365,132.33,132.355,515600000.0
2009-05-05 14:38:00,132.345,132.43,132.345,132.39,558200000.0
2009-05-05 14:39:00,132.395,132.44,132.395,132.425,499600000.0
2009-05-05 14:40:00,132.425,132.47,132.41,132.46,450000000.0
2009-05-05 14:41:00,132.46,132.495,132.45,132.47,574600000.0
2009-05-05 14:42:00,132.47,132.495,132.47,132.485,536600000.0
2009-05-05 14:43:00,132.485,132.515,132.48,132.5,483000000.0
2009-05-05 14:44:00,132.5,132.52,132.49,132.515,581000000.0
2009-05-05 14:45:00,132.515,132.525,132.465,132.475,568000000.0
2009-05-05 14:46:00,132.475,132.54,132.475,132.525,657600001.0
2009-05-05 14:47:00,132.52,132.52,132.43,132.455,792900000.0
2009-05-05 14:48:00,132.465,132.52,132.455,132.51,707700000.0
2009-05-05 14:49:00,132.51,132.535,132.51,132.515,584799999.0
2009-05-05 14:50:00,132.515,132.515,132.495,132.495,513600000.0
2009-05-05 14:51:00,132.495,132.505,132.465,132.485,561399999.0
2009-05-05 14:52:00,132.49,132.505,132.48,132.485,536600000.0
2009-05-05 14:53:00,132.48,132.52,132.475,132.5,515200001.0
2009-05-05 14:54:00,132.5,132.505,132.455,132.475,362800000.0
2009-05-05 14:55:00,132.485,132.495,132.465,132.48,383800000.0
2009-05-05 14:56:00,132.47,132.49,132.47,132.475,211200000.0
2009-05-05 14:57:00,132.48,132.495,132.475,132.485,578000001.0
2009-05-05 14:58:00,132.48,132.545,132.48,132.535,696900000.0
2009-05-05 14:59:00,132.535,132.55,132.53,132.53,505200002.0
2009-05-05 15:00:00,132.52,132.57,132.51,132.565,571000000.0
2009-05-05 15:01:00,132.565,132.585,132.54,132.565,488000000.0
2009-05-05 15:02:00,132.565,132.605,132.565,132.58,662200000.0
2009-05-05 15:03:00,132.57,132.6,132.57,132.6,496000000.0
2009-05-05 15:04:00,132.6,132.61,132.555,132.585,599800000.0
2009-05-05 15:05:00,132.585,132.6,132.55,132.56,584200000.0
2009-05-05 15:06:00,132.565,132.565,132.5,132.5,619800000.0
2009-05-05 15:07:00,132.505,132.51,132.5,132.505,513400000.0
2009-05-05 15:08:00,132.51,132.525,132.5,132.5,440400000.0
2009-05-05 15:09:00,132.5,132.535,132.495,132.495,561000000.0
2009-05-05 15:10:00,132.495,132.495,132.46,132.46,424000000.0
2009-05-05 15:11:00,132.465,132.52,132.455,132.52,450000000.0
2009-05-05 15:12:00,132.52,132.53,132.485,132.5,366800000.0
2009-05-05 15:13:00,132.51,132.565,132.51,132.53,376200000.0
2009-05-05 15:14:00,132.53,132.53,132.46,132.465,722200000.0
2009-05-05 15:15:00,132.465,132.525,132.45,132.525,773400000.0
2009-05-05 15:16:00,132.53,132.535,132.46,132.47,466200000.0
2009-05-05 15:17:00,132.475,132.48,132.45,132.465,577200000.0
2009-05-05 15:18:00,132.47,132.47,132.445,132.445,307800000.0
2009-05-05 15:19:00,132.445,132.46,132.445,132.45,336200000.0
2009-05-05 15:20:00,132.445,132.47,132.445,132.465,359200000.0
2009-05-05 15:21:00,132.465,132.49,132.455,132.475,337500000.0
2009-05-05 15:22:00,132.475,132.475,132.42,132.42,324400000.0
2009-05-05 15:23:00,132.42,132.43,132.4,132.4,571600001.0
2009-05-05 15:24:00,132.4,132.405,132.36,132.375,544599997.0
2009-05-05 15:25:00,132.375,132.4,132.365,132.365,427000000.0
2009-05-05 15:26:00,132.365,132.405,132.365,132.38,622599999.0
2009-05-05 15:27:00,132.38,132.42,132.375,132.405,423800002.0
2009-05-05 15:28:00,132.41,132.435,132.405,132.425,338000001.0
2009-05-05 15:29:00,132.42,132.435,132.405,132.435,404600002.0
2009-05-05 15:30:00,132.435,132.485,132.415,132.435,626800000.0
2009-05-05 15:31:00,132.435,132.445,132.38,132.405,610800000.0
2009-05-05 15:32:00,132.405,132.485,132.405,132.475,625200002.0
2009-05-05 15:33:00,132.47,132.53,132.47,132.52,542399999.0
2009-05-05 15:34:00,132.525,132.525,132.475,132.485,566000001.0
2009-05-05 15:35:00,132.485,132.565,132.45,132.565,665600000.0
2009-05-05 15:36:00,132.565,132.62,132.545,132.605,578400000.0
2009-05-05 15:37:00,132.605,132.705,132.605,132.62,866000000.0
2009-05-05 15:38:00,132.62,132.69,132.605,132.69,665200000.0
2009-05-05 15:39:00,132.69,132.69,132.61,132.665,666200000.0
2009-05-05 15:40:00,132.675,132.7,132.615,132.63,656199999.0
2009-05-05 15:41:00,132.625,132.625,132.54,132.545,676200001.0
2009-05-05 15:42:00,132.545,132.555,132.5,132.505,607800004.0
2009-05-05 15:43:00,132.515,132.54,132.475,132.515,640600000.0
2009-05-05 15:44:00,132.515,132.535,132.5,132.515,551000000.0
2009-05-05 15:45:00,132.52,132.52,132.44,132.455,753000004.0
2009-05-05 15:46:00,132.455,132.48,132.33,132.36,798999997.0
2009-05-05 15:47:00,132.38,132.38,132.285,132.29,799200000.0
2009-05-05 15:48:00,132.29,132.335,132.265,132.315,581800000.0
2009-05-05 15:49:00,132.315,132.315,132.26,132.295,748400000.0
2009-05-05 15:50:00,132.295,132.32,132.28,132.31,759200000.0
2009-05-05 15:51:00,132.305,132.32,132.27,132.305,556600000.0
2009-05-05 15:52:00,132.32,132.38,132.305,132.365,901399999.0
2009-05-05 15:53:00,132.365,132.37,132.295,132.315,749600001.0
2009-05-05 15:54:00,132.32,132.38,132.315,132.36,713600001.0
2009-05-05 15:55:00,132.355,132.36,132.29,132.3,753200000.0
2009-05-05 15:56:00,132.3,132.305,132.275,132.29,590400000.0
2009-05-05 15:57:00,132.29,132.37,132.285,132.36,678600004.0
2009-05-05 15:58:00,132.36,132.36,132.325,132.35,648199998.0
2009-05-05 15:59:00,132.35,132.4,132.35,132.39,492000000.0
2009-05-05 16:00:00,132.4,132.475,132.31,132.325,708900001.0
2009-05-05 16:01:00,132.325,132.385,132.325,132.38,825600000.0
2009-05-05 16:02:00,132.38,132.44,132.375,132.415,827599999.0
2009-05-05 16:03:00,132.415,132.47,132.39,132.445,745300001.0
2009-05-05 16:04:00,132.435,132.525,132.43,132.525,928199999.0
2009-05-05 16:05:00,132.525,132.635,132.515,132.61,702200000.0
2009-05-05 16:06:00,132.615,132.615,132.495,132.515,692100000.0
2009-05-05 16:07:00,132.515,132.595,132.515,132.545,699200000.0
2009-05-05 16:08:00,132.54,132.565,132.41,132.415,470399999.0
2009-05-05 16:09:00,132.41,132.47,132.335,132.335,750600003.0
2009-05-05 16:10:00,132.34,132.39,132.325,132.355,606399999.0
2009-05-05 16:11:00,132.355,132.38,132.35,132.35,587799999.0
2009-05-05 16:12:00,132.35,132.39,132.315,132.35,419400000.0
2009-05-05 16:13:00,132.34,132.47,132.34,132.45,608400000.0
2009-05-05 16:14:00,132.45,132.46,132.265,132.27,768200000.0
2009-05-05 16:15:00,132.26,132.335,132.25,132.31,648800000.0
2009-05-05 16:16:00,132.31,132.345,132.225,132.265,703099999.0
2009-05-05 16:17:00,132.265,132.285,132.21,132.21,600500000.0
2009-05-05 16:18:00,132.195,132.275,132.175,132.255,716900000.0
2009-05-05 16:19:00,132.26,132.315,132.23,132.295,688300000.0
2009-05-05 16:20:00,132.305,132.305,132.22,132.225,777000002.0
2009-05-05 16:21:00,132.225,132.28,132.225,132.255,476400000.0
2009-05-05 16:22:00,132.245,132.275,132.225,132.225,532200001.0
2009-05-05 16:23:00,132.225,132.23,132.075,132.075,570900000.0
2009-05-05 16:24:00,132.075,132.135,132.07,132.07,938000000.0
2009-05-05 16:25:00,132.08,132.105,132.05,132.055,889599999.0
2009-05-05 16:26:00,132.055,132.12,132.03,132.12,703400000.0
2009-05-05 16:27:00,132.11,132.11,131.995,132.04,919600002.0
2009-05-05 16:28:00,132.035,132.105,131.995,132.1,570700000.0
2009-05-05 16:29:00,132.1,132.14,132.075,132.13,681800000.0
2009-05-05 16:30:00,132.13,132.14,132.025,132.035,1121600001.0
2009-05-05 16:31:00,132.025,132.06,132.02,132.025,573399999.0
2009-05-05 16:32:00,132.02,132.055,131.99,132.025,762399999.0
2009-05-05 16:33:00,132.03,132.065,132.015,132.06,665200000.0
2009-05-05 16:34:00,132.05,132.05,131.96,132.005,731000000.0
2009-05-05 16:35:00,132.015,132.075,131.995,132.04,792600000.0
2009-05-05 16:36:00,132.025,132.07,132.0,132.045,667200001.0
2009-05-05 16:37:00,132.045,132.075,132.03,132.035,569400000.0
2009-05-05 16:38:00,132.035,132.065,131.98,131.98,468600000.0
2009-05-05 16:39:00,131.98,132.03,131.98,132.005,864800000.0
2009-05-05 16:40:00,132.005,132.015,131.94,131.94,992000000.0
2009-05-05 16:41:00,131.94,131.94,131.825,131.85,918800001.0
2009-05-05 16:42:00,131.85,131.88,131.845,131.86,652800000.0
2009-05-05 16:43:00,131.855,131.88,131.81,131.81,790200002.0
2009-05-05 16:44:00,131.845,131.885,131.83,131.87,933200001.0
2009-05-05 16:45:00,131.865,131.955,131.865,131.945,858000000.0
2009-05-05 16:46:00,131.95,131.99,131.95,131.96,657799999.0
2009-05-05 16:47:00,131.965,131.975,131.9,131.945,622600000.0
2009-05-05 16:48:00,131.945,131.98,131.905,131.925,536200000.0
2009-05-05 16:49:00,131.925,131.965,131.87,131.91,666600003.0
2009-05-05 16:50:00,131.91,131.94,131.865,131.89,477000000.0
2009-05-05 16:51:00,131.9,131.92,131.855,131.92,523400000.0
2009-05-05 16:52:00,131.925,131.975,131.9,131.965,413600000.0
2009-05-05 16:53:00,131.97,131.975,131.95,131.955,419800000.0
2009-05-05 16:54:00,131.955,132.01,131.955,131.985,292600000.0
2009-05-05 16:55:00,131.98,131.98,131.91,131.915,411000000.0
2009-05-05 16:56:00,131.915,131.945,131.9,131.935,821999999.0
2009-05-05 16:57:00,131.93,131.935,131.89,131.895,720800000.0
2009-05-05 16:58:00,131.895,131.97,131.89,131.93,693800000.0
2009-05-05 16:59:00,131.94,131.99,131.915,131.93,531400000.0
2009-05-05 17:00:00,131.93,131.98,131.915,131.965,553800000.0
2009-05-05 17:01:00,131.965,132.025,131.965,132.015,475600000.0
2009-05-05 17:02:00,132.02,132.025,131.95,131.965,572800001.0
2009-05-05 17:03:00,131.965,132.055,131.965,131.995,497399999.0
2009-05-05 17:04:00,131.995,131.995,131.96,131.975,495800000.0
2009-05-05 17:05:00,131.975,131.995,131.93,131.93,473600000.0
2009-05-05 17:06:00,131.93,131.96,131.925,131.925,490200000.0
2009-05-05 17:07:00,131.925,131.955,131.9,131.955,612000000.0
2009-05-05 17:08:00,131.955,132.0,131.925,131.98,739800000.0
2009-05-05 17:09:00,131.98,131.99,131.965,131.985,384200000.0
2009-05-05 17:10:00,131.985,132.0,131.955,131.97,441100001.0
2009-05-05 17:11:00,131.97,131.99,131.96,131.985,452800000.0
2009-05-05 17:12:00,131.985,132.055,131.975,131.975,413000000.0
2009-05-05 17:13:00,131.985,132.035,131.95,131.995,534000000.0
2009-05-05 17:14:00,131.995,132.005,131.96,131.985,429600000.0
2009-05-05 17:15:00,131.98,132.035,131.98,132.015,415600000.0
2009-05-05 17:16:00,132.015,132.095,132.0,132.08,565000000.0
2009-05-05 17:17:00,132.08,132.155,132.075,132.14,510800000.0
2009-05-05 17:18:00,132.135,132.135,132.095,132.095,698000000.0
2009-05-05 17:19:00,132.095,132.12,132.055,132.055,547200001.0
2009-05-05 17:20:00,132.06,132.07,132.015,132.05,609399999.0
2009-05-05 17:21:00,132.05,132.09,132.015,132.015,354600000.0
2009-05-05 17:22:00,132.02,132.03,131.965,131.97,476800000.0
2009-05-05 17:23:00,131.97,131.98,131.955,131.965,562600000.0
2009-05-05 17:24:00,131.97,132.035,131.96,132.015,758599996.0
2009-05-05 17:25:00,132.015,132.015,131.975,131.99,300400000.0
2009-05-05 17:26:00,131.99,132.025,131.985,132.01,444999999.0
2009-05-05 17:27:00,132.01,132.015,131.985,131.99,295199998.0
2009-05-05 17:28:00,131.99,131.99,131.98,131.98,173000000.0
2009-05-05 17:29:00,131.98,132.055,131.98,132.025,507400000.0
2009-05-05 17:30:00,132.03,132.105,131.995,132.09,567800000.0
2009-05-05 17:31:00,132.085,132.085,132.02,132.055,349800000.0
2009-05-05 17:32:00,132.055,132.12,132.055,132.085,437800003.0
2009-05-05 17:33:00,132.085,132.085,132.025,132.055,374399999.0
2009-05-05 17:34:00,132.065,132.085,132.035,132.035,490400001.0
2009-05-05 17:35:00,132.035,132.035,131.985,132.01,484800001.0
2009-05-05 17:36:00,132.015,132.035,131.99,132.02,488800000.0
2009-05-05 17:37:00,132.02,132.07,132.02,132.055,756200000.0
2009-05-05 17:38:00,132.055,132.075,132.045,132.045,451599995.0
2009-05-05 17:39:00,132.045,132.05,131.99,132.03,490399999.0
2009-05-05 17:40:00,132.025,132.08,132.005,132.075,518000000.0
2009-05-05 17:41:00,132.085,132.1,132.075,132.085,321000000.0
2009-05-05 17:42:00,132.085,132.105,132.06,132.065,347400000.0
2009-05-05 17:43:00,132.065,132.11,132.065,132.105,276400000.0
2009-05-05 17:44:00,132.105,132.135,132.08,132.135,462400000.0
2009-05-05 17:45:00,132.13,132.15,132.125,132.135,520000000.0
2009-05-05 17:46:00,132.135,132.145,132.13,132.135,274400000.0
2009-05-05 17:47:00,132.135,132.185,132.135,132.175,214400000.0
2009-05-05 17:48:00,132.175,132.18,132.15,132.175,280200000.0
2009-05-05 17:49:00,132.175,132.19,132.17,132.175,160800000.0
2009-05-05 17:50:00,132.17,132.17,132.13,132.145,331400000.0
2009-05-05 17:51:00,132.15,132.16,132.095,132.125,580800000.0
2009-05-05 17:52:00,132.12,132.13,132.105,132.115,350400000.0
2009-05-05 17:53:00,132.115,132.155,132.08,132.105,564600000.0
2009-05-05 17:54:00,132.105,132.145,132.095,132.1,347600000.0
2009-05-05 17:55:00,132.1,132.135,132.085,132.09,408800000.0
2009-05-05 17:56:00,132.085,132.12,132.085,132.095,568199997.0
2009-05-05 17:57:00,132.095,132.155,132.09,132.095,375800000.0
2009-05-05 17:58:00,132.095,132.105,132.065,132.08,304200000.0
2009-05-05 17:59:00,132.08,132.105,132.075,132.095,510199999.0
2009-05-05 18:00:00,132.09,132.13,132.035,132.04,530600000.0
2009-05-05 18:01:00,132.06,132.095,132.05,132.075,409000000.0
2009-05-05 18:02:00,132.075,132.08,132.04,132.04,330000000.0
2009-05-05 18:03:00,132.04,132.05,132.005,132.01,243800000.0
2009-05-05 18:04:00,132.01,132.025,132.0,132.02,307000000.0
2009-05-05 18:05:00,132.02,132.02,132.005,132.005,85200000.0
2009-05-05 18:06:00,132.005,132.015,132.005,132.015,189600000.0
2009-05-05 18:07:00,132.03,132.05,132.015,132.045,203600000.0
2009-05-05 18:08:00,132.045,132.075,132.025,132.04,486200000.0
2009-05-05 18:09:00,132.035,132.05,132.03,132.05,450200000.0
2009-05-05 18:10:00,132.055,132.07,132.01,132.03,652600000.0
2009-05-05 18:11:00,132.03,132.07,132.025,132.07,318200000.0
2009-05-05 18:12:00,132.05,132.08,132.05,132.05,568000000.0
2009-05-05 18:13:00,132.05,132.085,132.02,132.07,408599999.0
2009-05-05 18:14:00,132.07,132.085,132.065,132.08,458599999.0
2009-05-05 18:15:00,132.085,132.115,132.08,132.115,489400000.0
2009-05-05 18:16:00,132.115,132.14,132.1,132.12,426400000.0
2009-05-05 18:17:00,132.13,132.135,132.105,132.105,257600000.0
2009-05-05 18:18:00,132.105,132.125,132.105,132.115,147400000.0
2009-05-05 18:19:00,132.115,132.12,132.1,132.1,206399999.0
2009-05-05 18:20:00,132.08,132.08,132.05,132.055,122800000.0
2009-05-05 18:21:00,132.1,132.11,132.1,132.105,234600000.0
2009-05-05 18:22:00,132.1,132.105,132.1,132.1,95000000.0
2009-05-05 18:23:00,132.1,132.105,132.08,132.085,142200000.0
2009-05-05 18:24:00,132.08,132.085,132.06,132.07,159000000.0
2009-05-05 18:25:00,132.06,132.075,132.055,132.065,141599997.0
2009-05-05 18:26:00,132.055,132.08,132.04,132.08,227599999.0
2009-05-05 18:27:00,132.08,132.08,132.01,132.06,331600000.0
2009-05-05 18:28:00,132.055,132.085,132.055,132.065,220000000.0
2009-05-05 18:29:00,132.06,132.06,132.03,132.03,73000000.0
2009-05-05 18:30:00,132.035,132.035,132.01,132.02,171400000.0
2009-05-05 18:31:00,132.015,132.03,132.01,132.025,149800000.0
2009-05-05 18:32:00,132.015,132.035,132.015,132.03,137800000.0
2009-05-05 18:33:00,132.03,132.035,132.03,132.035,70200000.0
2009-05-05 18:34:00,132.03,132.03,131.975,131.975,249800000.0
2009-05-05 18:35:00,131.97,131.985,131.965,131.975,80000000.0
2009-05-05 18:36:00,131.985,131.995,131.94,131.975,364000000.0
2009-05-05 18:37:00,131.97,131.98,131.905,131.905,201800000.0
2009-05-05 18:38:00,131.9,131.9,131.865,131.865,244200000.0
2009-05-05 18:39:00,131.875,131.91,131.865,131.905,246599999.0
2009-05-05 18:40:00,131.9,131.925,131.895,131.91,117000000.0
2009-05-05 18:41:00,131.92,131.92,131.91,131.92,166600000.0
2009-05-05 18:42:00,131.92,131.92,131.88,131.9,134600000.0
2009-05-05 18:43:00,131.9,131.9,131.865,131.87,214800000.0
2009-05-05 18:44:00,131.87,131.87,131.86,131.865,223800000.0
2009-05-05 18:45:00,131.87,131.895,131.865,131.885,236600000.0
2009-05-05 18:46:00,131.875,131.895,131.875,131.89,187999999.0
2009-05-05 18:47:00,131.885,131.885,131.86,131.87,205400000.0
2009-05-05 18:48:00,131.87,131.87,131.85,131.87,255200000.0
2009-05-05 18:49:00,131.865,131.92,131.865,131.92,90000000.0
2009-05-05 18:50:00,131.92,131.92,131.905,131.905,27800000.0
2009-05-05 18:51:00,131.91,131.925,131.895,131.895,174600000.0
2009-05-05 18:52:00,131.895,131.9,131.895,131.895,151400000.0
2009-05-05 18:53:00,131.895,131.9,131.87,131.87,322800000.0
2009-05-05 18:54:00,131.875,131.9,131.875,131.9,220000000.0
2009-05-05 18:55:00,131.9,131.905,131.89,131.905,169200000.0
2009-05-05 18:56:00,131.905,131.92,131.905,131.905,169800000.0
2009-05-05 18:57:00,131.9,131.915,131.9,131.915,47400000.0
2009-05-05 18:58:00,131.915,131.945,131.915,131.945,153800000.0
2009-05-05 18:59:00,131.95,131.95,131.905,131.91,146000000.0
2009-05-05 19:00:00,131.91,131.92,131.885,131.92,371400000.0
2009-05-05 19:01:00,131.915,131.95,131.9,131.95,432399999.0
2009-05-05 19:02:00,131.95,131.965,131.94,131.955,295000000.0
2009-05-05 19:03:00,131.955,131.965,131.9,131.9,524700000.0
2009-05-05 19:04:00,131.9,131.9,131.85,131.875,510200000.0
2009-05-05 19:05:00,131.875,131.955,131.875,131.95,425200000.0
2009-05-05 19:06:00,131.95,131.97,131.94,131.96,444200000.0
2009-05-05 19:07:00,131.96,132.025,131.96,132.005,373600000.0
2009-05-05 19:08:00,132.005,132.045,132.0,132.015,405800000.0
2009-05-05 19:09:00,132.01,132.045,131.99,132.03,352800000.0
2009-05-05 19:10:00,132.03,132.065,132.02,132.045,489200000.0
2009-05-05 19:11:00,132.045,132.055,132.03,132.045,372200000.0
2009-05-05 19:12:00,132.05,132.05,131.985,131.985,134399998.0
2009-05-05 19:13:00,131.98,131.98,131.96,131.97,176000000.0
2009-05-05 19:14:00,131.97,131.97,131.95,131.955,98200000.0
2009-05-05 19:15:00,131.955,131.955,131.89,131.9,204400000.0
2009-05-05 19:16:00,131.895,131.91,131.835,131.875,462199996.0
2009-05-05 19:17:00,131.88,131.885,131.87,131.87,230000000.0
2009-05-05 19:18:00,131.86,131.87,131.83,131.85,225000000.0
2009-05-05 19:19:00,131.85,131.865,131.825,131.83,224200000.0
2009-05-05 19:20:00,131.83,131.87,131.83,131.86,427400000.0
2009-05-05 19:21:00,131.86,131.865,131.83,131.83,168600000.0
2009-05-05 19:22:00,131.83,131.84,131.805,131.81,434000000.0
2009-05-05 19:23:00,131.81,131.81,131.8,131.805,127600000.0
2009-05-05 19:24:00,131.805,131.825,131.805,131.82,353400000.0
2009-05-05 19:25:00,131.82,131.87,131.805,131.85,306000000.0
2009-05-05 19:26:00,131.865,131.875,131.855,131.865,261200000.0
2009-05-05 19:27:00,131.865,131.865,131.825,131.845,202799998.0
2009-05-05 19:28:00,131.845,131.86,131.815,131.815,264400000.0
2009-05-05 19:29:00,131.815,131.815,131.8,131.81,353000000.0
2009-05-05 19:30:00,131.81,131.825,131.8,131.8,426800000.0
2009-05-05 19:31:00,131.8,131.805,131.785,131.785,333800000.0
2009-05-05 19:32:00,131.79,131.79,131.72,131.775,726500000.0
2009-05-05 19:33:00,131.78,131.8,131.77,131.795,271000000.0
2009-05-05 19:34:00,131.795,131.81,131.765,131.765,193000000.0
2009-05-05 19:35:00,131.765,131.805,131.76,131.805,176600000.0
2009-05-05 19:36:00,131.81,131.825,131.8,131.8,198200000.0
2009-05-05 19:37:00,131.8,131.82,131.79,131.82,110000000.0
2009-05-05 19:38:00,131.825,131.835,131.815,131.83,78200000.0
2009-05-05 19:39:00,131.83,131.865,131.83,131.855,222000000.0
2009-05-05 19:40:00,131.855,131.875,131.855,131.87,174800000.0
2009-05-05 19:41:00,131.88,131.88,131.85,131.86,251000000.0
2009-05-05 19:42:00,131.86,131.875,131.85,131.85,231400000.0
2009-05-05 19:43:00,131.85,131.85,131.805,131.805,309499998.0
2009-05-05 19:44:00,131.81,131.85,131.805,131.825,193600000.0
2009-05-05 19:45:00,131.825,131.89,131.825,131.89,211400000.0
2009-05-05 19:46:00,131.89,131.89,131.845,131.845,204400000.0
2009-05-05 19:47:00,131.845,131.845,131.795,131.805,419200000.0
2009-05-05 19:48:00,131.805,131.85,131.805,131.85,207400000.0
2009-05-05 19:49:00,131.85,131.88,131.85,131.865,95000000.0
2009-05-05 19:50:00,131.87,131.915,131.87,131.905,87600000.0
2009-05-05 19:51:00,131.915,131.925,131.905,131.92,147600000.0
2009-05-05 19:52:00,131.915,131.98,131.91,131.96,214200000.0
2009-05-05 19:53:00,131.96,131.965,131.87,131.965,448700000.0
2009-05-05 19:54:00,131.975,132.005,131.96,131.99,299000000.0
2009-05-05 19:55:00,131.985,131.995,131.965,131.97,99200000.0
2009-05-05 19:56:00,131.97,131.97,131.965,131.965,34600000.0
2009-05-05 19:57:00,131.97,131.985,131.97,131.975,56200000.0
2009-05-05 19:58:00,131.975,131.975,131.955,131.96,157600000.0
2009-05-05 19:59:00,131.96,131.99,131.955,131.975,161000000.0
2009-05-05 20:00:00,131.975,132.01,131.975,132.005,166000000.0
2009-05-05 20:01:00,132.01,132.025,132.005,132.005,164600000.0
2009-05-05 20:02:00,132.005,132.025,132.005,132.01,121600000.0
2009-05-05 20:03:00,132.015,132.015,132.0,132.015,121800000.0
2009-05-05 20:04:00,132.015,132.015,131.99,131.995,116800000.0
2009-05-05 20:05:00,131.995,131.995,131.965,131.995,70400000.0
2009-05-05 20:06:00,131.995,132.0,131.975,131.975,118800000.0
2009-05-05 20:07:00,131.98,132.01,131.98,132.01,90600000.0
2009-05-05 20:08:00,132.015,132.025,132.01,132.01,73600000.0
2009-05-05 20:09:00,132.01,132.03,132.01,132.03,119400000.0
2009-05-05 20:10:00,132.03,132.06,132.025,132.055,269600000.0
2009-05-05 20:11:00,132.06,132.115,132.04,132.11,180900000.0
2009-05-05 20:12:00,132.11,132.18,132.08,132.175,442800000.0
2009-05-05 20:13:00,132.175,132.185,132.145,132.145,348600000.0
2009-05-05 20:14:00,132.145,132.145,132.085,132.095,445800001.0
2009-05-05 20:15:00,132.105,132.115,132.055,132.055,278200000.0
2009-05-05 20:16:00,132.06,132.13,132.035,132.105,424400000.0
2009-05-05 20:17:00,132.105,132.105,132.065,132.065,195000000.0
2009-05-05 20:18:00,132.065,132.085,132.065,132.085,146400000.0
2009-05-05 20:19:00,132.08,132.115,132.08,132.105,96600000.0
2009-05-05 20:20:00,132.105,132.105,132.08,132.105,101400000.0
2009-05-05 20:21:00,132.105,132.115,132.095,132.095,102599999.0
2009-05-05 20:22:00,132.095,132.095,132.05,132.05,90800000.0
2009-05-05 20:23:00,132.045,132.055,132.005,132.015,172199999.0
2009-05-05 20:24:00,132.015,132.015,131.9,131.92,613400000.0
2009-05-05 20:25:00,131.92,131.92,131.85,131.88,504299999.0
2009-05-05 20:26:00,131.88,131.92,131.85,131.855,356000000.0
2009-05-05 20:27:00,131.855,131.86,131.805,131.835,556400000.0
2009-05-05 20:28:00,131.83,131.915,131.825,131.905,228800000.0
2009-05-05 20:29:00,131.905,131.905,131.795,131.805,465199999.0
2009-05-05 20:30:00,131.815,131.82,131.65,131.7,710300000.0
2009-05-05 20:31:00,131.7,131.715,131.685,131.7,363400000.0
2009-05-05 20:32:00,131.7,131.765,131.695,131.75,370000000.0
2009-05-05 20:33:00,131.755,131.81,131.73,131.795,318400000.0
2009-05-05 20:34:00,131.795,131.825,131.79,131.815,207400000.0
2009-05-05 20:35:00,131.815,131.855,131.805,131.825,365000000.0
2009-05-05 20:36:00,131.825,131.84,131.82,131.84,147600000.0
2009-05-05 20:37:00,131.84,131.85,131.795,131.805,200200000.0
2009-05-05 20:38:00,131.8,131.815,131.76,131.765,278800001.0
2009-05-05 20:39:00,131.76,131.77,131.72,131.72,261800000.0
2009-05-05 20:40:00,131.725,131.73,131.6,131.61,468800000.0
2009-05-05 20:41:00,131.605,131.655,131.595,131.605,434600000.0
2009-05-05 20:42:00,131.605,131.615,131.57,131.575,563500000.0
2009-05-05 20:43:00,131.575,131.595,131.52,131.58,573900001.0
2009-05-05 20:44:00,131.575,131.58,131.565,131.575,299000000.0
2009-05-05 20:45:00,131.575,131.58,131.515,131.525,383500000.0
2009-05-05 20:46:00,131.52,131.635,131.52,131.62,289600000.0
2009-05-05 20:47:00,131.62,131.66,131.62,131.66,419399999.0
2009-05-05 20:48:00,131.655,131.71,131.65,131.705,407600000.0
2009-05-05 20:49:00,131.705,131.725,131.665,131.7,496800004.0
2009-05-05 20:50:00,131.7,131.7,131.66,131.66,176800001.0
2009-05-05 20:51:00,131.66,131.7,131.66,131.695,309000000.0
2009-05-05 20:52:00,131.7,131.715,131.665,131.68,229400000.0
2009-05-05 20:53:00,131.685,131.72,131.67,131.72,256600000.0
2009-05-05 20:54:00,131.72,131.725,131.68,131.68,200200000.0
2009-05-05 20:55:00,131.685,131.8,131.685,131.79,349400003.0
2009-05-05 20:56:00,131.79,131.81,131.79,131.81,461200000.0
2009-05-05 20:57:00,131.82,131.845,131.815,131.825,278400000.0
2009-05-05 20:58:00,131.82,131.835,131.805,131.815,362000000.0
2009-05-05 20:59:00,131.805,131.815,131.76,131.78,198400000.0
2009-05-05 21:00:00,131.79,131.795,131.755,131.755,164400000.0
2009-05-05 21:01:00,131.755,131.78,131.75,131.755,118800000.0
2009-05-05 21:02:00,131.75,131.755,131.75,131.755,110800000.0
2009-05-05 21:03:00,131.755,131.755,131.7,131.705,233200000.0
2009-05-05 21:04:00,131.705,131.75,131.705,131.745,168000000.0
2009-05-05 21:05:00,131.745,131.765,131.73,131.735,172600000.0
2009-05-05 21:06:00,131.735,131.77,131.735,131.765,93000000.0
2009-05-05 21:07:00,131.765,131.85,131.765,131.85,207200000.0
2009-05-05 21:08:00,131.845,131.89,131.845,131.855,254000000.0
2009-05-05 21:09:00,131.85,131.85,131.77,131.77,200000000.0
2009-05-05 21:10:00,131.765,131.805,131.765,131.8,183000000.0
2009-05-05 21:11:00,131.8,131.82,131.795,131.82,48000000.0
2009-05-05 21:12:00,131.82,131.82,131.715,131.735,139000000.0
2009-05-05 21:13:00,131.735,131.76,131.615,131.615,322600000.0
2009-05-05 21:14:00,131.62,131.665,131.62,131.665,259000000.0
2009-05-05 21:15:00,131.655,131.69,131.645,131.68,98000000.0
2009-05-05 21:16:00,131.695,131.71,131.69,131.71,89800000.0
2009-05-05 21:17:00,131.71,131.71,131.665,131.67,130800000.0
2009-05-05 21:18:00,131.665,131.705,131.665,131.705,96000000.0
2009-05-05 21:19:00,131.705,131.73,131.695,131.705,90200000.0
2009-05-05 21:20:00,131.695,131.705,131.665,131.665,173200000.0
2009-05-05 21:21:00,131.67,131.68,131.66,131.67,49400000.0
2009-05-05 21:22:00,131.665,131.69,131.645,131.69,261200000.0
2009-05-05 21:23:00,131.69,131.69,131.635,131.65,315600000.0
2009-05-05 21:24:00,131.66,131.66,131.635,131.645,60600000.0
2009-05-05 21:25:00,131.645,131.665,131.635,131.655,56400000.0
2009-05-05 21:26:00,131.655,131.705,131.655,131.69,74800000.0
2009-05-05 21:27:00,131.69,131.72,131.675,131.7,217000000.0
2009-05-05 21:28:00,131.7,131.7,131.68,131.69,41200000.0
2009-05-05 21:29:00,131.695,131.75,131.695,131.74,118800000.0
2009-05-05 21:30:00,131.745,131.77,131.745,131.765,122400000.0
2009-05-05 21:31:00,131.765,131.845,131.765,131.845,157800000.0
2009-05-05 21:32:00,131.845,131.925,131.845,131.92,270000000.0
2009-05-05 21:33:00,131.92,131.93,131.895,131.93,353200000.0
2009-05-05 21:34:00,131.925,131.93,131.905,131.91,181800000.0
2009-05-05 21:35:00,131.91,131.91,131.83,131.85,215000000.0
2009-05-05 21:36:00,131.85,131.865,131.84,131.845,74400000.0
2009-05-05 21:37:00,131.85,131.855,131.845,131.855,24000000.0
2009-05-05 21:38:00,131.86,131.86,131.85,131.855,73400000.0
2009-05-05 21:39:00,131.85,131.855,131.775,131.775,171800000.0
2009-05-05 21:40:00,131.775,131.87,131.775,131.87,128600000.0
2009-05-05 21:41:00,131.865,131.875,131.845,131.845,111400000.0
2009-05-05 21:42:00,131.85,131.9,131.85,131.865,92000000.0
2009-05-05 21:43:00,131.9,131.93,131.9,131.925,93200000.0
2009-05-05 21:44:00,131.93,131.93,131.885,131.89,77600000.0
2009-05-05 21:45:00,131.89,131.925,131.89,131.91,126800000.0
2009-05-05 21:46:00,131.91,131.935,131.9,131.935,76600000.0
2009-05-05 21:47:00,131.935,131.955,131.91,131.925,156200000.0
2009-05-05 21:48:00,131.925,131.945,131.925,131.945,80600000.0
2009-05-05 21:49:00,131.945,131.955,131.925,131.94,112000000.0
2009-05-05 21:50:00,131.94,131.945,131.935,131.94,67000000.0
2009-05-05 21:51:00,131.94,131.94,131.915,131.915,52400000.0
2009-05-05 21:52:00,131.92,131.93,131.915,131.92,39600000.0
2009-05-05 21:53:00,131.91,131.91,131.895,131.9,94800000.0
2009-05-05 21:54:00,131.9,131.9,131.87,131.87,55400000.0
2009-05-05 21:55:00,131.87,131.895,131.87,131.87,107200000.0
2009-05-05 21:56:00,131.88,131.88,131.865,131.87,69600000.0
2009-05-05 21:57:00,131.87,131.87,131.805,131.805,152400000.0
2009-05-05 21:58:00,131.805,131.835,131.805,131.805,214200000.0
2009-05-05 21:59:00,131.815,131.845,131.805,131.84,231400000.0
2009-05-05 22:00:00,131.835,131.875,131.835,131.875,113400000.0
2009-05-05 22:01:00,131.875,131.895,131.875,131.89,185400000.0
2009-05-05 22:02:00,131.895,131.955,131.895,131.95,142000000.0
2009-05-05 22:03:00,131.95,131.96,131.95,131.96,85400000.0
2009-05-05 22:04:00,131.975,131.985,131.975,131.985,201200000.0
2009-05-05 22:05:00,131.985,132.01,131.985,132.0,285000000.0
2009-05-05 22:06:00,132.0,132.0,131.835,131.845,127600000.0
2009-05-05 22:07:00,131.85,131.895,131.845,131.89,94200000.0
2009-05-05 22:08:00,131.895,131.905,131.885,131.895,24800000.0
2009-05-05 22:09:00,131.885,131.9,131.885,131.9,31600000.0
2009-05-05 22:10:00,131.89,131.92,131.87,131.87,71000000.0
2009-05-05 22:11:00,131.87,131.87,131.8,131.825,138000000.0
2009-05-05 22:12:00,131.835,131.835,131.8,131.82,106600000.0
2009-05-05 22:13:00,131.82,131.855,131.82,131.835,139600000.0
2009-05-05 22:14:00,131.835,131.86,131.83,131.855,90600000.0
2009-05-05 22:15:00,131.85,131.85,131.825,131.825,174200000.0
2009-05-05 22:16:00,131.82,131.825,131.82,131.825,68800000.0
2009-05-05 22:17:00,131.83,131.83,131.825,131.825,25200000.0
2009-05-05 22:18:00,131.825,131.865,131.825,131.865,46400000.0
2009-05-05 22:19:00,131.865,131.87,131.835,131.855,44400000.0
2009-05-05 22:20:00,131.87,131.88,131.865,131.875,23800000.0
2009-05-05 22:21:00,131.88,131.94,131.875,131.89,45600000.0
2009-05-05 22:22:00,131.895,131.895,131.885,131.89,8800000.0
2009-05-05 22:23:00,131.885,131.89,131.87,131.87,58800000.0
2009-05-05 22:24:00,131.88,131.88,131.87,131.875,75200000.0
2009-05-05 22:25:00,131.88,131.88,131.875,131.875,16000000.0
2009-05-05 22:26:00,131.875,131.89,131.87,131.885,249000003.0
2009-05-05 22:27:00,131.9,131.905,131.885,131.89,110600000.0
2009-05-05 22:28:00,131.905,131.96,131.9,131.96,190400000.0
2009-05-05 22:29:00,131.96,131.96,131.935,131.94,74400000.0
2009-05-05 22:30:00,131.935,131.955,131.905,131.94,180000000.0
2009-05-05 22:31:00,131.94,131.94,131.93,131.93,41800000.0
2009-05-05 22:32:00,131.93,131.95,131.93,131.93,74400000.0
2009-05-05 22:33:00,131.93,131.93,131.905,131.905,10800000.0
2009-05-05 22:34:00,131.92,131.935,131.915,131.915,54800000.0
2009-05-05 22:35:00,131.915,131.935,131.91,131.92,76400000.0
2009-05-05 22:36:00,131.95,131.95,131.935,131.95,78400000.0
2009-05-05 22:37:00,131.945,132.0,131.945,131.98,110000000.0
2009-05-05 22:38:00,131.98,131.995,131.96,131.97,74200000.0
2009-05-05 22:39:00,131.965,131.99,131.965,131.97,100200001.0
2009-05-05 22:40:00,131.97,131.98,131.955,131.975,111800001.0
2009-05-05 22:41:00,131.975,131.975,131.945,131.955,157200000.0
2009-05-05 22:42:00,131.955,131.98,131.95,131.97,128400000.0
2009-05-05 22:43:00,131.97,131.97,131.95,131.955,40000000.0
2009-05-05 22:44:00,131.955,131.96,131.95,131.95,93800000.0
2009-05-05 22:45:00,131.96,131.965,131.95,131.955,41600000.0
2009-05-05 22:46:00,131.96,131.975,131.96,131.975,39200000.0
2009-05-05 22:47:00,131.98,131.985,131.975,131.98,50400000.0
2009-05-05 22:48:00,131.98,131.98,131.955,131.97,158800000.0
2009-05-05 22:49:00,131.965,131.965,131.95,131.95,104000000.0
2009-05-05 22:50:00,131.95,131.95,131.93,131.94,88800000.0
2009-05-05 22:51:00,131.94,131.94,131.92,131.925,185200000.0
2009-05-05 22:52:00,131.925,131.94,131.92,131.93,184200000.0
2009-05-05 22:53:00,131.93,131.93,131.91,131.93,159800000.0
2009-05-05 22:54:00,131.93,131.93,131.9,131.905,139600000.0
2009-05-05 22:55:00,131.905,131.945,131.9,131.9,140600000.0
2009-05-05 22:56:00,131.905,131.94,131.9,131.92,180400000.0
2009-05-05 22:57:00,131.92,131.93,131.9,131.905,215600000.0
2009-05-05 22:58:00,131.905,131.905,131.805,131.815,211200000.0
2009-05-05 22:59:00,131.815,131.835,131.69,131.69,108500000.0
2009-05-05 23:00:00,131.685,131.74,131.66,131.695,118600000.0
2009-05-05 23:01:00,131.67,131.7,131.67,131.7,32400000.0
2009-05-05 23:02:00,131.7,131.71,131.7,131.705,34200000.0
2009-05-05 23:03:00,131.7,131.75,131.7,131.75,64400000.0
2009-05-05 23:04:00,131.75,131.78,131.705,131.77,106400000.0
2009-05-05 23:05:00,131.775,131.775,131.745,131.755,131200000.0
2009-05-05 23:06:00,131.755,131.755,131.75,131.75,87200000.0
2009-05-05 23:07:00,131.75,131.77,131.74,131.755,143200000.0
2009-05-05 23:08:00,131.755,131.755,131.74,131.755,114800000.0
2009-05-05 23:09:00,131.755,131.755,131.72,131.73,41100000.0
2009-05-05 23:10:00,131.73,131.755,131.72,131.725,174600000.0
2009-05-05 23:11:00,131.73,131.735,131.715,131.72,122000000.0
2009-05-05 23:12:00,131.735,131.735,131.675,131.685,109400000.0
2009-05-05 23:13:00,131.685,131.7,131.685,131.695,164400000.0
2009-05-05 23:14:00,131.7,131.71,131.685,131.71,27400000.0
2009-05-05 23:15:00,131.7,131.7,131.66,131.685,170400000.0
2009-05-05 23:16:00,131.695,131.75,131.69,131.74,222200000.0
2009-05-05 23:17:00,131.745,131.76,131.705,131.73,290200001.0
2009-05-05 23:18:00,131.735,131.755,131.725,131.73,227600000.0
2009-05-05 23:19:00,131.75,131.78,131.725,131.745,287400000.0
2009-05-05 23:20:00,131.755,131.755,131.73,131.73,96400001.0
2009-05-05 23:21:00,131.72,131.745,131.68,131.68,284900000.0
2009-05-05 23:22:00,131.685,131.76,131.68,131.725,296399998.0
2009-05-05 23:23:00,131.725,131.735,131.695,131.695,48600000.0
2009-05-05 23:24:00,131.695,131.695,131.64,131.645,240800000.0
2009-05-05 23:25:00,131.645,131.68,131.645,131.68,68800000.0
2009-05-05 23:26:00,131.68,131.68,131.65,131.675,83400000.0
2009-05-05 23:27:00,131.65,131.68,131.64,131.66,145800002.0
2009-05-05 23:28:00,131.65,131.68,131.65,131.68,193800000.0
2009-05-05 23:29:00,131.68,131.695,131.68,131.695,33600000.0
2009-05-05 23:30:00,131.695,131.745,131.69,131.72,340200000.0
2009-05-05 23:31:00,131.72,131.72,131.67,131.7,109000000.0
2009-05-05 23:32:00,131.695,131.71,131.69,131.705,69600000.0
2009-05-05 23:33:00,131.705,131.72,131.705,131.72,84400000.0
2009-05-05 23:34:00,131.72,131.72,131.72,131.72,4800000.0
2009-05-05 23:35:00,131.72,131.775,131.71,131.745,144800000.0
2009-05-05 23:36:00,131.75,131.75,131.72,131.74,149400000.0
2009-05-05 23:37:00,131.74,131.755,131.73,131.73,103600000.0
2009-05-05 23:38:00,131.755,131.765,131.73,131.755,48000000.0
2009-05-05 23:39:00,131.765,131.775,131.735,131.74,82200000.0
2009-05-05 23:40:00,131.74,131.74,131.71,131.72,216699997.0
2009-05-05 23:41:00,131.72,131.72,131.64,131.695,215600000.0
2009-05-05 23:42:00,131.655,131.695,131.655,131.665,140200000.0
2009-05-05 23:43:00,131.67,131.67,131.665,131.665,24000000.0
2009-05-05 23:44:00,131.665,131.695,131.63,131.63,128000000.0
2009-05-05 23:45:00,131.63,131.645,131.615,131.63,128800000.0
2009-05-05 23:46:00,131.63,131.665,131.625,131.625,50000000.0
2009-05-05 23:47:00,131.645,131.67,131.64,131.67,32600000.0
2009-05-05 23:48:00,131.66,131.67,131.645,131.655,194000000.0
2009-05-05 23:49:00,131.665,131.665,131.655,131.655,44200000.0
2009-05-05 23:50:00,131.665,131.665,131.655,131.655,20400000.0
2009-05-05 23:51:00,131.65,131.655,131.65,131.655,47800000.0
2009-05-05 23:52:00,131.655,131.655,131.65,131.655,64800000.0
2009-05-05 23:53:00,131.66,131.685,131.655,131.68,66600000.0
2009-05-05 23:54:00,131.67,131.685,131.67,131.685,23200000.0
2009-05-05 23:55:00,131.67,131.685,131.665,131.665,30200000.0
2009-05-05 23:56:00,131.68,131.68,131.68,131.68,11600000.0
2009-05-05 23:57:00,131.673,131.678,131.669,131.672,98800000.0
2009-05-05 23:58:00,131.68,131.68,131.665,131.68,98800000.0
2009-05-05 23:59:00,131.67,131.67,131.67,131.67,18000000.0
2009-05-06 00:00:00,131.67,131.68,131.66,131.68,204200000.0
2009-05-06 00:01:00,131.68,131.69,131.68,131.69,42600000.0
2009-05-06 00:02:00,131.69,131.69,131.67,131.67,178800000.0
2009-05-06 00:03:00,131.67,131.675,131.655,131.67,190400000.0
2009-05-06 00:04:00,131.67,131.69,131.67,131.69,36800000.0
2009-05-06 00:05:00,131.69,131.69,131.685,131.685,6800000.0
2009-05-06 00:06:00,131.67,131.69,131.67,131.68,53400000.0
2009-05-06 00:07:00,131.675,131.71,131.675,131.71,51400000.0
2009-05-06 00:08:00,131.69,131.7,131.685,131.7,16000000.0
2009-05-06 00:09:00,131.696,131.696,131.647,131.69,11600000.0
2009-05-06 00:10:00,131.7,131.7,131.7,131.7,11600000.0
2009-05-06 00:11:00,131.7,131.7,131.7,131.7,15000000.0
2009-05-06 00:12:00,131.695,131.705,131.672,131.7,92200000.0
2009-05-06 00:13:00,131.71,131.72,131.71,131.715,92200000.0
2009-05-06 00:14:00,131.715,131.715,131.715,131.715,26600000.0
2009-05-06 00:15:00,131.715,131.72,131.715,131.72,46400000.0
2009-05-06 00:16:00,131.72,131.72,131.72,131.72,41000000.0
2009-05-06 00:17:00,131.72,131.735,131.72,131.735,38600000.0
2009-05-06 00:18:00,131.745,131.745,131.745,131.745,3400000.0
2009-05-06 00:19:00,131.745,131.78,131.745,131.775,54200000.0
2009-05-06 00:20:00,131.765,131.775,131.75,131.76,162400000.0
2009-05-06 00:21:00,131.755,131.8,131.75,131.77,80600000.0
2009-05-06 00:22:00,131.77,131.77,131.74,131.74,84800000.0
2009-05-06 00:23:00,131.74,131.75,131.74,131.745,31200000.0
2009-05-06 00:24:00,131.745,131.745,131.745,131.745,1200000.0
2009-05-06 00:25:00,131.74,131.74,131.74,131.74,3400000.0
2009-05-06 00:26:00,131.74,131.74,131.74,131.74,3400000.0
2009-05-06 00:27:00,131.74,131.74,131.74,131.74,1200000.0
2009-05-06 00:28:00,131.75,131.76,131.75,131.76,13800000.0
2009-05-06 00:29:00,131.77,131.775,131.765,131.775,58200000.0
2009-05-06 00:30:00,131.8,131.8,131.725,131.725,79600000.0
2009-05-06 00:31:00,131.725,131.725,131.72,131.72,9000000.0
2009-05-06 00:32:00,131.72,131.72,131.72,131.72,4400000.0
2009-05-06 00:33:00,131.72,131.725,131.72,131.725,59400000.0
2009-05-06 00:34:00,131.725,131.76,131.71,131.725,71800000.0
2009-05-06 00:35:00,131.735,131.755,131.735,131.755,32200000.0
2009-05-06 00:36:00,131.755,131.76,131.735,131.75,89600000.0
2009-05-06 00:37:00,131.75,131.75,131.75,131.75,6800000.0
2009-05-06 00:38:00,131.76,131.77,131.76,131.76,17000000.0
2009-05-06 00:39:00,131.76,131.765,131.745,131.765,53600000.0
2009-05-06 00:40:00,131.76,131.76,131.735,131.745,74200000.0
2009-05-06 00:41:00,131.742,131.751,131.739,131.741,43800000.0
2009-05-06 00:42:00,131.755,131.78,131.735,131.75,43800000.0
2009-05-06 00:43:00,131.755,131.755,131.755,131.755,1200000.0
2009-05-06 00:44:00,131.755,131.78,131.75,131.775,27400000.0
2009-05-06 00:45:00,131.785,131.795,131.745,131.745,76200000.0
2009-05-06 00:46:00,131.755,131.765,131.755,131.755,13600000.0
2009-05-06 00:47:00,131.755,131.755,131.755,131.755,10200000.0
2009-05-06 00:48:00,131.755,131.765,131.755,131.765,13600000.0
2009-05-06 00:49:00,131.755,131.765,131.755,131.765,50800000.0
2009-05-06 00:50:00,131.775,131.775,131.765,131.765,14200000.0
2009-05-06 00:51:00,131.765,131.765,131.765,131.765,3400000.0
2009-05-06 00:52:00,131.765,131.775,131.765,131.765,101000000.0
2009-05-06 00:53:00,131.755,131.79,131.755,131.77,40400000.0
2009-05-06 00:54:00,131.775,131.79,131.775,131.78,47600000.0
2009-05-06 00:55:00,131.77,131.77,131.77,131.77,17000000.0
2009-05-06 00:56:00,131.76,131.765,131.74,131.74,48000000.0
2009-05-06 00:57:00,131.764,131.78,131.745,131.75,162000000.0
2009-05-06 00:58:00,131.735,131.74,131.71,131.73,162000000.0
2009-05-06 00:59:00,131.73,131.75,131.7,131.71,186400000.0
2009-05-06 01:00:00,131.715,131.74,131.715,131.725,58200000.0
2009-05-06 01:01:00,131.72,131.725,131.715,131.72,49000000.0
2009-05-06 01:02:00,131.715,131.725,131.71,131.715,80600000.0
2009-05-06 01:03:00,131.715,131.715,131.715,131.715,8400000.0
2009-05-06 01:04:00,131.72,131.72,131.71,131.71,9800000.0
2009-05-06 01:05:00,131.71,131.715,131.71,131.715,95600000.0
2009-05-06 01:06:00,131.715,131.75,131.715,131.73,237600000.0
2009-05-06 01:07:00,131.73,131.745,131.71,131.715,180800000.0
2009-05-06 01:08:00,131.715,131.715,131.685,131.705,200600000.0
2009-05-06 01:09:00,131.705,131.715,131.705,131.715,15600000.0
2009-05-06 01:10:00,131.705,131.705,131.7,131.7,76800000.0
2009-05-06 01:11:00,131.7,131.7,131.66,131.67,111600000.0
2009-05-06 01:12:00,131.66,131.67,131.65,131.665,258600000.0
2009-05-06 01:13:00,131.68,131.685,131.655,131.665,18000000.0
2009-05-06 01:14:00,131.67,131.68,131.655,131.655,58800000.0
2009-05-06 01:15:00,131.655,131.655,131.555,131.56,108400000.0
2009-05-06 01:16:00,131.565,131.565,131.515,131.525,218000000.0
2009-05-06 01:17:00,131.515,131.535,131.44,131.46,350900001.0
2009-05-06 01:18:00,131.455,131.475,131.45,131.455,153600000.0
2009-05-06 01:19:00,131.44,131.44,131.4,131.4,234000000.0
2009-05-06 01:20:00,131.4,131.42,131.4,131.4,230800000.0
2009-05-06 01:21:00,131.42,131.425,131.385,131.395,92200000.0
2009-05-06 01:22:00,131.395,131.42,131.395,131.405,94200000.0
2009-05-06 01:23:00,131.4,131.4,131.385,131.385,64200000.0
2009-05-06 01:24:00,131.385,131.425,131.36,131.42,132800000.0
2009-05-06 01:25:00,131.425,131.445,131.415,131.445,162000000.0
2009-05-06 01:26:00,131.46,131.48,131.455,131.455,113800000.0
2009-05-06 01:27:00,131.455,131.475,131.45,131.455,102800000.0
2009-05-06 01:28:00,131.455,131.455,131.365,131.38,249200000.0
2009-05-06 01:29:00,131.36,131.4,131.36,131.38,196000000.0
2009-05-06 01:30:00,131.38,131.38,131.25,131.25,424200000.0
2009-05-06 01:31:00,131.26,131.32,131.245,131.32,172400000.0
2009-05-06 01:32:00,131.31,131.31,131.28,131.28,176800000.0
2009-05-06 01:33:00,131.285,131.305,131.285,131.3,53800000.0
2009-05-06 01:34:00,131.305,131.325,131.285,131.285,167600000.0
2009-05-06 01:35:00,131.29,131.32,131.285,131.32,121800000.0
2009-05-06 01:36:00,131.32,131.335,131.32,131.32,85200000.0
2009-05-06 01:37:00,131.32,131.33,131.3,131.305,162000000.0
2009-05-06 01:38:00,131.3,131.31,131.28,131.29,244200000.0
2009-05-06 01:39:00,131.28,131.29,131.26,131.27,262600000.0
2009-05-06 01:40:00,131.27,131.27,131.25,131.26,250800001.0
2009-05-06 01:41:00,131.26,131.26,131.245,131.245,95400000.0
2009-05-06 01:42:00,131.25,131.265,131.245,131.265,52600000.0
2009-05-06 01:43:00,131.255,131.285,131.25,131.27,110400000.0
2009-05-06 01:44:00,131.285,131.36,131.285,131.36,55600000.0
2009-05-06 01:45:00,131.36,131.365,131.355,131.36,43000000.0
2009-05-06 01:46:00,131.365,131.375,131.345,131.37,146200000.0
2009-05-06 01:47:00,131.36,131.37,131.355,131.36,146800000.0
2009-05-06 01:48:00,131.365,131.385,131.365,131.375,175400000.0
2009-05-06 01:49:00,131.37,131.385,131.36,131.36,372399998.0
2009-05-06 01:50:00,131.37,131.375,131.36,131.375,85400000.0
2009-05-06 01:51:00,131.375,131.4,131.37,131.4,90400000.0
2009-05-06 01:52:00,131.4,131.4,131.385,131.385,10400000.0
2009-05-06 01:53:00,131.385,131.44,131.38,131.43,177800000.0
2009-05-06 01:54:00,131.44,131.445,131.41,131.41,152000000.0
2009-05-06 01:55:00,131.41,131.41,131.38,131.4,330400000.0
2009-05-06 01:56:00,131.405,131.41,131.39,131.39,156600000.0
2009-05-06 01:57:00,131.39,131.39,131.39,131.39,86000000.0
2009-05-06 01:58:00,131.39,131.39,131.39,131.39,67000000.0
2009-05-06 01:59:00,131.4,131.4,131.39,131.39,100200000.0
2009-05-06 02:00:00,131.385,131.385,131.32,131.335,367400000.0
2009-05-06 02:01:00,131.335,131.335,131.315,131.315,82600000.0
2009-05-06 02:02:00,131.31,131.315,131.275,131.29,156800000.0
2009-05-06 02:03:00,131.29,131.345,131.29,131.345,164000000.0
2009-05-06 02:04:00,131.355,131.355,131.35,131.35,68600000.0
2009-05-06 02:05:00,131.35,131.365,131.34,131.34,199400000.0
2009-05-06 02:06:00,131.34,131.34,131.28,131.29,196200000.0
2009-05-06 02:07:00,131.305,131.305,131.275,131.275,147800000.0
2009-05-06 02:08:00,131.285,131.285,131.275,131.28,66200000.0
2009-05-06 02:09:00,131.285,131.345,131.28,131.345,251600000.0
2009-05-06 02:10:00,131.345,131.35,131.295,131.295,171000000.0
2009-05-06 02:11:00,131.295,131.295,131.25,131.265,231000000.0
2009-05-06 02:12:00,131.265,131.325,131.265,131.325,210800000.0
2009-05-06 02:13:00,131.32,131.34,131.3,131.31,187600000.0
2009-05-06 02:14:00,131.315,131.315,131.31,131.31,119000000.0
2009-05-06 02:15:00,131.31,131.315,131.29,131.295,172800000.0
2009-05-06 02:16:00,131.305,131.31,131.295,131.3,98600000.0
2009-05-06 02:17:00,131.305,131.31,131.3,131.3,52600000.0
2009-05-06 02:18:00,131.31,131.31,131.285,131.285,184799999.0
2009-05-06 02:19:00,131.29,131.29,131.245,131.245,88800000.0
2009-05-06 02:20:00,131.25,131.255,131.2,131.2,383400000.0
2009-05-06 02:21:00,131.2,131.22,131.19,131.205,484800000.0
2009-05-06 02:22:00,131.205,131.24,131.2,131.23,168600000.0
2009-05-06 02:23:00,131.23,131.28,131.23,131.27,258000000.0
2009-05-06 02:24:00,131.28,131.29,131.255,131.28,143000000.0
2009-05-06 02:25:00,131.29,131.305,131.22,131.22,325399999.0
2009-05-06 02:26:00,131.235,131.235,131.2,131.21,368400000.0
2009-05-06 02:27:00,131.21,131.225,131.21,131.215,148600000.0
2009-05-06 02:28:00,131.215,131.215,131.2,131.2,145000000.0
2009-05-06 02:29:00,131.2,131.21,131.2,131.205,74400000.0
2009-05-06 02:30:00,131.205,131.21,131.205,131.21,83200000.0
2009-05-06 02:31:00,131.215,131.27,131.205,131.24,246000000.0
2009-05-06 02:32:00,131.25,131.25,131.235,131.235,125000000.0
2009-05-06 02:33:00,131.235,131.255,131.23,131.245,151200000.0
2009-05-06 02:34:00,131.25,131.25,131.225,131.235,136600000.0
2009-05-06 02:35:00,131.23,131.24,131.23,131.24,24200000.0
2009-05-06 02:36:00,131.24,131.25,131.235,131.245,136000000.0
2009-05-06 02:37:00,131.24,131.25,131.23,131.23,61800000.0
2009-05-06 02:38:00,131.25,131.27,131.245,131.27,178000000.0
2009-05-06 02:39:00,131.26,131.27,131.25,131.25,87400000.0
2009-05-06 02:40:00,131.26,131.28,131.23,131.255,187400000.0
2009-05-06 02:41:00,131.255,131.26,131.25,131.25,40400000.0
2009-05-06 02:42:00,131.25,131.25,131.215,131.235,75000000.0
2009-05-06 02:43:00,131.24,131.24,131.205,131.205,125400000.0
2009-05-06 02:44:00,131.205,131.215,131.205,131.21,54000000.0
2009-05-06 02:45:00,131.205,131.235,131.205,131.225,90600000.0
2009-05-06 02:46:00,131.23,131.23,131.23,131.23,13600000.0
2009-05-06 02:47:00,131.23,131.255,131.23,131.24,104600000.0
2009-05-06 02:48:00,131.24,131.24,131.215,131.22,81400000.0
2009-05-06 02:49:00,131.22,131.22,131.2,131.22,121800000.0
2009-05-06 02:50:00,131.22,131.235,131.22,131.225,94000000.0
2009-05-06 02:51:00,131.225,131.255,131.225,131.25,76800000.0
2009-05-06 02:52:00,131.25,131.27,131.25,131.26,252000001.0
2009-05-06 02:53:00,131.26,131.28,131.26,131.265,86400000.0
2009-05-06 02:54:00,131.26,131.26,131.255,131.26,55200000.0
2009-05-06 02:55:00,131.26,131.285,131.26,131.27,213400000.0
2009-05-06 02:56:00,131.275,131.275,131.255,131.26,48800000.0
2009-05-06 02:57:00,131.265,131.285,131.265,131.28,55600000.0
2009-05-06 02:58:00,131.29,131.29,131.285,131.29,76600000.0
2009-05-06 02:59:00,131.29,131.29,131.255,131.28,65800000.0
2009-05-06 03:00:00,131.28,131.29,131.275,131.29,74600000.0
2009-05-06 03:01:00,131.295,131.295,131.245,131.245,173400000.0
2009-05-06 03:02:00,131.245,131.26,131.245,131.245,38400000.0
2009-05-06 03:03:00,131.245,131.245,131.195,131.21,306400000.0
2009-05-06 03:04:00,131.205,131.215,131.195,131.21,261400000.0
2009-05-06 03:05:00,131.215,131.275,131.21,131.24,262200000.0
2009-05-06 03:06:00,131.24,131.24,131.205,131.22,131000000.0
2009-05-06 03:07:00,131.215,131.22,131.205,131.21,149400000.0
2009-05-06 03:08:00,131.21,131.215,131.2,131.2,38400000.0
2009-05-06 03:09:00,131.2,131.21,131.18,131.18,75400000.0
2009-05-06 03:10:00,131.18,131.18,131.13,131.15,378600000.0
2009-05-06 03:11:00,131.155,131.19,131.145,131.145,280800000.0
2009-05-06 03:12:00,131.15,131.15,131.04,131.07,542199996.0
2009-05-06 03:13:00,131.065,131.07,130.98,131.01,482800000.0
2009-05-06 03:14:00,131.01,131.07,131.0,131.04,383800000.0
2009-05-06 03:15:00,131.04,131.04,130.995,131.01,713200001.0
2009-05-06 03:16:00,131.005,131.005,130.87,130.885,801800001.0
2009-05-06 03:17:00,130.87,130.915,130.85,130.895,498200000.0
2009-05-06 03:18:00,130.895,130.895,130.81,130.815,508000000.0
2009-05-06 03:19:00,130.805,130.82,130.72,130.745,517200000.0
2009-05-06 03:20:00,130.735,130.835,130.735,130.82,785200000.0
2009-05-06 03:21:00,130.835,130.86,130.72,130.725,665400001.0
2009-05-06 03:22:00,130.685,130.825,130.685,130.825,737600000.0
2009-05-06 03:23:00,130.835,130.835,130.725,130.725,490599999.0
2009-05-06 03:24:00,130.73,130.78,130.715,130.78,795200000.0
2009-05-06 03:25:00,130.78,130.8,130.775,130.8,207800000.0
2009-05-06 03:26:00,130.795,130.855,130.795,130.85,271600000.0
2009-05-06 03:27:00,130.855,130.855,130.815,130.815,162000000.0
2009-05-06 03:28:00,130.815,130.88,130.815,130.865,289000000.0
2009-05-06 03:29:00,130.87,130.89,130.855,130.875,185400000.0
2009-05-06 03:30:00,130.865,131.045,130.865,131.04,697800000.0
2009-05-06 03:31:00,131.035,131.05,130.875,130.895,652999999.0
2009-05-06 03:32:00,130.89,130.9,130.795,130.81,328900000.0
2009-05-06 03:33:00,130.81,130.81,130.745,130.745,482800000.0
2009-05-06 03:34:00,130.745,130.75,130.55,130.605,698800001.0
2009-05-06 03:35:00,130.6,130.645,130.585,130.595,503200000.0
2009-05-06 03:36:00,130.595,130.595,130.445,130.51,588400000.0
2009-05-06 03:37:00,130.5,130.515,130.435,130.44,510400000.0
2009-05-06 03:38:00,130.445,130.455,130.345,130.42,515400000.0
2009-05-06 03:39:00,130.415,130.475,130.415,130.455,505000001.0
2009-05-06 03:40:00,130.455,130.455,130.33,130.345,1082000004.0
2009-05-06 03:41:00,130.34,130.34,130.185,130.215,1053199998.0
2009-05-06 03:42:00,130.215,130.29,130.2,130.225,604600000.0
2009-05-06 03:43:00,130.22,130.24,130.2,130.24,425400000.0
2009-05-06 03:44:00,130.245,130.29,130.22,130.285,325000000.0
2009-05-06 03:45:00,130.285,130.365,130.235,130.25,524200000.0
2009-05-06 03:46:00,130.245,130.25,130.205,130.215,443400000.0
2009-05-06 03:47:00,130.205,130.265,130.2,130.26,424200000.0
2009-05-06 03:48:00,130.255,130.32,130.215,130.315,386400000.0
2009-05-06 03:49:00,130.305,130.32,130.245,130.29,375200000.0
2009-05-06 03:50:00,130.285,130.33,130.285,130.32,541000000.0
2009-05-06 03:51:00,130.32,130.34,130.255,130.29,224000000.0
2009-05-06 03:52:00,130.29,130.29,130.2,130.23,226400000.0
2009-05-06 03:53:00,130.215,130.23,130.205,130.205,344000000.0
2009-05-06 03:54:00,130.21,130.26,130.205,130.25,115600000.0
2009-05-06 03:55:00,130.25,130.26,130.165,130.185,165200000.0
2009-05-06 03:56:00,130.215,130.25,130.195,130.195,188800000.0
2009-05-06 03:57:00,130.195,130.195,130.075,130.1,375000000.0
2009-05-06 03:58:00,130.1,130.135,130.085,130.125,275000000.0
2009-05-06 03:59:00,130.125,130.18,130.12,130.155,345000000.0
2009-05-06 04:00:00,130.16,130.175,130.07,130.095,379200000.0
2009-05-06 04:01:00,130.095,130.095,130.0,130.005,400200000.0
2009-05-06 04:02:00,130.005,130.005,129.915,129.915,421200000.0
2009-05-06 04:03:00,129.915,129.985,129.91,129.975,645399998.0
2009-05-06 04:04:00,129.975,129.975,129.925,129.97,308600000.0
2009-05-06 04:05:00,129.975,130.025,129.975,130.025,171400000.0
2009-05-06 04:06:00,130.03,130.04,130.005,130.035,368000000.0
2009-05-06 04:07:00,130.03,130.045,130.0,130.025,184400000.0
2009-05-06 04:08:00,130.035,130.05,129.995,130.0,178200000.0
2009-05-06 04:09:00,130.0,130.08,130.0,130.05,139000000.0
2009-05-06 04:10:00,130.055,130.07,130.0,130.0,288600000.0
2009-05-06 04:11:00,130.01,130.075,130.0,130.075,161600000.0
2009-05-06 04:12:00,130.075,130.11,130.075,130.11,135000000.0
2009-05-06 04:13:00,130.115,130.19,130.115,130.17,309400000.0
2009-05-06 04:14:00,130.165,130.21,130.165,130.21,258400000.0
2009-05-06 04:15:00,130.225,130.255,130.22,130.255,124400000.0
2009-05-06 04:16:00,130.25,130.325,130.25,130.315,315600000.0
2009-05-06 04:17:00,130.31,130.31,130.22,130.245,325200000.0
2009-05-06 04:18:00,130.245,130.26,130.22,130.235,197400000.0
2009-05-06 04:19:00,130.245,130.25,130.155,130.17,165400000.0
2009-05-06 04:20:00,130.16,130.26,130.16,130.24,175600000.0
2009-05-06 04:21:00,130.25,130.275,130.235,130.26,113200000.0
2009-05-06 04:22:00,130.265,130.275,130.25,130.25,54400000.0
2009-05-06 04:23:00,130.255,130.255,130.195,130.21,128400000.0
2009-05-06 04:24:00,130.21,130.35,130.21,130.34,213800000.0
2009-05-06 04:25:00,130.35,130.38,130.295,130.35,197800000.0
2009-05-06 04:26:00,130.345,130.445,130.33,130.445,273600000.0
2009-05-06 04:27:00,130.44,130.47,130.435,130.47,272200000.0
2009-05-06 04:28:00,130.465,130.5,130.455,130.5,107600000.0
2009-05-06 04:29:00,130.5,130.52,130.465,130.465,180000000.0
2009-05-06 04:30:00,130.465,130.465,130.41,130.42,175600000.0
2009-05-06 04:31:00,130.415,130.415,130.35,130.375,364800000.0
2009-05-06 04:32:00,130.375,130.435,130.375,130.41,234600000.0
2009-05-06 04:33:00,130.415,130.415,130.345,130.345,448400000.0
2009-05-06 04:34:00,130.345,130.355,130.305,130.315,264800000.0
2009-05-06 04:35:00,130.315,130.33,130.295,130.305,265600000.0
2009-05-06 04:36:00,130.295,130.295,130.28,130.28,248800000.0
2009-05-06 04:37:00,130.28,130.285,130.28,130.285,16000000.0
2009-05-06 04:38:00,130.305,130.345,130.3,130.325,147200001.0
2009-05-06 04:39:00,130.325,130.37,130.325,130.37,157400000.0
2009-05-06 04:40:00,130.36,130.36,130.33,130.34,69800000.0
2009-05-06 04:41:00,130.34,130.35,130.34,130.35,26000000.0
2009-05-06 04:42:00,130.35,130.35,130.345,130.345,31000000.0
2009-05-06 04:43:00,130.34,130.345,130.335,130.335,43000000.0
2009-05-06 04:44:00,130.34,130.355,130.315,130.315,146800000.0
2009-05-06 04:45:00,130.315,130.315,130.29,130.31,513000001.0
2009-05-06 04:46:00,130.305,130.32,130.305,130.305,63800000.0
2009-05-06 04:47:00,130.31,130.33,130.305,130.325,88000000.0
2009-05-06 04:48:00,130.335,130.355,130.335,130.355,12000000.0
2009-05-06 04:49:00,130.355,130.4,130.355,130.4,48600000.0
2009-05-06 04:50:00,130.4,130.425,130.365,130.375,138800000.0
2009-05-06 04:51:00,130.37,130.41,130.37,130.41,109400000.0
2009-05-06 04:52:00,130.415,130.47,130.415,130.465,217000000.0
2009-05-06 04:53:00,130.465,130.47,130.425,130.455,203000000.0
2009-05-06 04:54:00,130.455,130.48,130.445,130.465,94600000.0
2009-05-06 04:55:00,130.465,130.495,130.465,130.495,115200000.0
2009-05-06 04:56:00,130.495,130.495,130.455,130.47,291200000.0
2009-05-06 04:57:00,130.46,130.465,130.445,130.445,36800000.0
2009-05-06 04:58:00,130.445,130.5,130.445,130.48,133600000.0
2009-05-06 04:59:00,130.465,130.475,130.445,130.46,181200000.0
2009-05-06 05:00:00,130.455,130.465,130.455,130.455,164000000.0
2009-05-06 05:01:00,130.455,130.455,130.435,130.44,120800000.0
2009-05-06 05:02:00,130.44,130.44,130.4,130.4,105000000.0
2009-05-06 05:03:00,130.39,130.425,130.39,130.425,136600000.0
2009-05-06 05:04:00,130.42,130.425,130.34,130.355,354200000.0
2009-05-06 05:05:00,130.35,130.35,130.29,130.315,387800003.0
2009-05-06 05:06:00,130.32,130.35,130.315,130.35,183000000.0
2009-05-06 05:07:00,130.34,130.375,130.325,130.375,137600000.0
2009-05-06 05:08:00,130.385,130.395,130.33,130.34,166200000.0
2009-05-06 05:09:00,130.34,130.34,130.305,130.315,141600000.0
2009-05-06 05:10:00,130.315,130.4,130.315,130.4,278400000.0
2009-05-06 05:11:00,130.395,130.405,130.375,130.385,130000000.0
2009-05-06 05:12:00,130.385,130.39,130.365,130.38,149600000.0
2009-05-06 05:13:00,130.37,130.425,130.37,130.425,197200000.0
2009-05-06 05:14:00,130.415,130.425,130.385,130.395,194800000.0
2009-05-06 05:15:00,130.385,130.385,130.345,130.36,141200000.0
2009-05-06 05:16:00,130.36,130.36,130.305,130.32,194400000.0
2009-05-06 05:17:00,130.32,130.35,130.32,130.35,59000000.0
2009-05-06 05:18:00,130.35,130.375,130.35,130.375,66200000.0
2009-05-06 05:19:00,130.375,130.465,130.375,130.445,176800000.0
2009-05-06 05:20:00,130.445,130.475,130.445,130.455,106600000.0
2009-05-06 05:21:00,130.455,130.475,130.455,130.46,54800000.0
2009-05-06 05:22:00,130.455,130.46,130.435,130.435,95000000.0
2009-05-06 05:23:00,130.44,130.46,130.43,130.45,199600000.0
2009-05-06 05:24:00,130.45,130.45,130.395,130.415,123000000.0
2009-05-06 05:25:00,130.41,130.415,130.38,130.385,191400000.0
2009-05-06 05:26:00,130.39,130.39,130.37,130.37,64000000.0
2009-05-06 05:27:00,130.365,130.385,130.365,130.385,32400000.0
2009-05-06 05:28:00,130.38,130.44,130.38,130.435,204600000.0
2009-05-06 05:29:00,130.415,130.425,130.41,130.41,32800000.0
2009-05-06 05:30:00,130.41,130.41,130.385,130.395,46800000.0
2009-05-06 05:31:00,130.385,130.395,130.375,130.39,37800000.0
2009-05-06 05:32:00,130.385,130.385,130.375,130.385,32400000.0
2009-05-06 05:33:00,130.375,130.375,130.37,130.37,19600000.0
2009-05-06 05:34:00,130.365,130.365,130.3,130.315,226200001.0
2009-05-06 05:35:00,130.32,130.335,130.31,130.33,189400000.0
2009-05-06 05:36:00,130.33,130.43,130.33,130.43,205200000.0
2009-05-06 05:37:00,130.415,130.415,130.35,130.36,96600000.0
2009-05-06 05:38:00,130.36,130.37,130.33,130.355,172600000.0
2009-05-06 05:39:00,130.355,130.355,130.23,130.26,290800000.0
2009-05-06 05:40:00,130.255,130.255,130.19,130.205,399600000.0
2009-05-06 05:41:00,130.2,130.22,130.2,130.205,81600000.0
2009-05-06 05:42:00,130.21,130.27,130.2,130.27,85600000.0
2009-05-06 05:43:00,130.27,130.27,130.205,130.21,87000000.0
2009-05-06 05:44:00,130.235,130.235,130.115,130.125,345000000.0
2009-05-06 05:45:00,130.13,130.15,130.13,130.15,241600000.0
2009-05-06 05:46:00,130.15,130.16,130.13,130.14,243600000.0
2009-05-06 05:47:00,130.135,130.2,130.135,130.195,156200000.0
2009-05-06 05:48:00,130.195,130.225,130.195,130.225,135600000.0
2009-05-06 05:49:00,130.225,130.23,130.19,130.19,166600000.0
2009-05-06 05:50:00,130.19,130.195,130.135,130.145,245800000.0
2009-05-06 05:51:00,130.145,130.145,130.1,130.115,199200000.0
2009-05-06 05:52:00,130.105,130.135,130.09,130.105,398200000.0
2009-05-06 05:53:00,130.095,130.26,130.095,130.26,301800000.0
2009-05-06 05:54:00,130.25,130.25,130.16,130.16,86000000.0
2009-05-06 05:55:00,130.16,130.16,130.12,130.13,180600000.0
2009-05-06 05:56:00,130.13,130.14,130.125,130.135,161200000.0
2009-05-06 05:57:00,130.135,130.22,130.135,130.22,244400000.0
2009-05-06 05:58:00,130.22,130.275,130.165,130.165,317000000.0
2009-05-06 05:59:00,130.165,130.265,130.155,130.26,266800000.0
2009-05-06 06:00:00,130.255,130.255,130.165,130.165,238400000.0
2009-05-06 06:01:00,130.155,130.155,130.095,130.12,160200000.0
2009-05-06 06:02:00,130.13,130.175,130.13,130.165,228000000.0
2009-05-06 06:03:00,130.155,130.165,130.145,130.145,249400000.0
2009-05-06 06:04:00,130.145,130.145,130.1,130.1,184000000.0
2009-05-06 06:05:00,130.1,130.16,130.095,130.105,259000000.0
2009-05-06 06:06:00,130.11,130.15,130.095,130.11,254200000.0
2009-05-06 06:07:00,130.11,130.125,130.105,130.12,119200000.0
2009-05-06 06:08:00,130.115,130.18,130.115,130.18,159000000.0
2009-05-06 06:09:00,130.165,130.165,130.08,130.085,344400000.0
2009-05-06 06:10:00,130.085,130.085,129.995,130.005,309400000.0
2009-05-06 06:11:00,129.995,130.045,129.995,130.0,416600000.0
2009-05-06 06:12:00,129.995,130.04,129.99,130.005,432000000.0
2009-05-06 06:13:00,130.005,130.105,130.005,130.095,289400000.0
2009-05-06 06:14:00,130.09,130.125,130.07,130.09,357600000.0
2009-05-06 06:15:00,130.085,130.105,130.06,130.09,187600000.0
2009-05-06 06:16:00,130.1,130.105,130.075,130.09,224200000.0
2009-05-06 06:17:00,130.09,130.145,130.09,130.145,158600000.0
2009-05-06 06:18:00,130.15,130.15,130.08,130.115,224000000.0
2009-05-06 06:19:00,130.12,130.155,130.115,130.15,177800000.0
2009-05-06 06:20:00,130.165,130.18,130.165,130.175,150400000.0
2009-05-06 06:21:00,130.175,130.175,130.155,130.16,82200000.0
2009-05-06 06:22:00,130.16,130.16,130.08,130.09,229400000.0
2009-05-06 06:23:00,130.085,130.085,130.02,130.03,129400000.0
2009-05-06 06:24:00,130.03,130.06,130.02,130.025,144200000.0
2009-05-06 06:25:00,130.025,130.03,130.02,130.03,72800000.0
2009-05-06 06:26:00,130.02,130.03,130.005,130.005,146400000.0
2009-05-06 06:27:00,130.0,130.005,129.975,129.98,112200000.0
2009-05-06 06:28:00,129.98,130.0,129.97,129.97,125800000.0
2009-05-06 06:29:00,129.97,129.995,129.965,129.965,130800000.0
2009-05-06 06:30:00,129.965,129.965,129.86,129.875,313000000.0
2009-05-06 06:31:00,129.865,129.95,129.86,129.95,394600000.0
2009-05-06 06:32:00,129.95,129.95,129.89,129.895,196400000.0
2009-05-06 06:33:00,129.895,129.915,129.885,129.91,188600000.0
2009-05-06 06:34:00,129.92,129.95,129.905,129.915,155800000.0
2009-05-06 06:35:00,129.905,129.91,129.9,129.9,57600000.0
2009-05-06 06:36:00,129.895,129.92,129.845,129.92,181400000.0
2009-05-06 06:37:00,129.91,129.93,129.9,129.93,50200000.0
2009-05-06 06:38:00,129.945,130.0,129.93,130.0,208800000.0
2009-05-06 06:39:00,130.01,130.01,129.995,129.995,146400000.0
2009-05-06 06:40:00,130.005,130.01,129.975,129.975,271400000.0
2009-05-06 06:41:00,129.985,130.065,129.985,130.04,165800000.0
2009-05-06 06:42:00,130.02,130.07,129.99,130.065,149200000.0
2009-05-06 06:43:00,130.065,130.1,130.065,130.095,81200000.0
2009-05-06 06:44:00,130.085,130.105,130.07,130.075,90200000.0
2009-05-06 06:45:00,130.075,130.105,130.055,130.105,132800000.0
2009-05-06 06:46:00,130.105,130.145,130.105,130.135,196200000.0
2009-05-06 06:47:00,130.135,130.165,130.065,130.075,238800000.0
2009-05-06 06:48:00,130.08,130.17,130.075,130.16,198800000.0
2009-05-06 06:49:00,130.16,130.165,130.14,130.165,158400000.0
2009-05-06 06:50:00,130.155,130.18,130.1,130.1,211200000.0
2009-05-06 06:51:00,130.095,130.11,130.075,130.08,133800000.0
2009-05-06 06:52:00,130.1,130.12,130.085,130.12,38400000.0
2009-05-06 06:53:00,130.12,130.12,130.1,130.105,138400000.0
2009-05-06 06:54:00,130.115,130.12,130.11,130.115,47800000.0
2009-05-06 06:55:00,130.12,130.145,130.11,130.145,80800000.0
2009-05-06 06:56:00,130.14,130.14,130.12,130.13,129000000.0
2009-05-06 06:57:00,130.125,130.125,130.1,130.11,72200000.0
2009-05-06 06:58:00,130.13,130.165,130.11,130.165,141000000.0
2009-05-06 06:59:00,130.165,130.165,130.105,130.12,152200000.0
2009-05-06 07:00:00,130.115,130.125,130.105,130.115,128000000.0
2009-05-06 07:01:00,130.115,130.145,130.115,130.12,105200000.0
2009-05-06 07:02:00,130.12,130.12,130.05,130.055,143200000.0
2009-05-06 07:03:00,130.055,130.135,130.055,130.135,175200000.0
2009-05-06 07:04:00,130.135,130.135,130.115,130.115,110000000.0
2009-05-06 07:05:00,130.115,130.125,130.065,130.075,113600001.0
2009-05-06 07:06:00,130.075,130.09,130.065,130.08,184600000.0
2009-05-06 07:07:00,130.08,130.1,130.065,130.1,86000000.0
2009-05-06 07:08:00,130.105,130.12,130.105,130.105,43600000.0
2009-05-06 07:09:00,130.105,130.105,130.08,130.08,54600000.0
2009-05-06 07:10:00,130.075,130.155,130.075,130.135,267400000.0
2009-05-06 07:11:00,130.135,130.135,130.1,130.105,105800000.0
2009-05-06 07:12:00,130.1,130.14,130.07,130.14,175200000.0
2009-05-06 07:13:00,130.135,130.145,130.055,130.105,285200000.0
2009-05-06 07:14:00,130.105,130.11,130.095,130.1,146600000.0
2009-05-06 07:15:00,130.095,130.1,130.06,130.06,133800000.0
2009-05-06 07:16:00,130.055,130.095,130.055,130.095,223000000.0
2009-05-06 07:17:00,130.095,130.115,130.085,130.105,283800000.0
2009-05-06 07:18:00,130.1,130.11,130.095,130.11,158600000.0
2009-05-06 07:19:00,130.105,130.205,130.095,130.2,134200000.0
2009-05-06 07:20:00,130.2,130.2,130.15,130.165,124400000.0
2009-05-06 07:21:00,130.165,130.165,130.125,130.15,133400000.0
2009-05-06 07:22:00,130.16,130.17,130.155,130.17,80200000.0
2009-05-06 07:23:00,130.17,130.175,130.155,130.17,196200000.0
2009-05-06 07:24:00,130.18,130.22,130.175,130.21,222600000.0
2009-05-06 07:25:00,130.215,130.225,130.18,130.225,162400000.0
2009-05-06 07:26:00,130.22,130.275,130.22,130.275,157600000.0
2009-05-06 07:27:00,130.275,130.305,130.25,130.285,255200000.0
2009-05-06 07:28:00,130.28,130.28,130.25,130.25,52600000.0
2009-05-06 07:29:00,130.245,130.255,130.21,130.255,396000000.0
2009-05-06 07:30:00,130.255,130.265,130.24,130.26,111000000.0
2009-05-06 07:31:00,130.265,130.265,130.255,130.255,124600000.0
2009-05-06 07:32:00,130.255,130.305,130.255,130.285,84600000.0
2009-05-06 07:33:00,130.285,130.285,130.265,130.285,89200000.0
2009-05-06 07:34:00,130.285,130.365,130.285,130.365,283400000.0
2009-05-06 07:35:00,130.365,130.38,130.355,130.365,236400000.0
2009-05-06 07:36:00,130.365,130.375,130.365,130.365,123600000.0
2009-05-06 07:37:00,130.36,130.415,130.345,130.4,443600000.0
2009-05-06 07:38:00,130.405,130.405,130.315,130.315,365800000.0
2009-05-06 07:39:00,130.32,130.335,130.32,130.325,88600000.0
2009-05-06 07:40:00,130.325,130.325,130.285,130.29,224000000.0
2009-05-06 07:41:00,130.29,130.305,130.285,130.305,123800000.0
2009-05-06 07:42:00,130.305,130.33,130.305,130.315,254200004.0
2009-05-06 07:43:00,130.315,130.385,130.31,130.385,270600000.0
2009-05-06 07:44:00,130.385,130.405,130.375,130.4,163800000.0
2009-05-06 07:45:00,130.39,130.42,130.39,130.395,119400000.0
2009-05-06 07:46:00,130.395,130.445,130.395,130.435,247400000.0
2009-05-06 07:47:00,130.44,130.445,130.31,130.32,173200000.0
2009-05-06 07:48:00,130.34,130.38,130.315,130.38,78400000.0
2009-05-06 07:49:00,130.38,130.42,130.38,130.41,133400000.0
2009-05-06 07:50:00,130.41,130.43,130.405,130.43,42600000.0
2009-05-06 07:51:00,130.41,130.47,130.395,130.47,209400000.0
2009-05-06 07:52:00,130.47,130.475,130.445,130.46,195600000.0
2009-05-06 07:53:00,130.465,130.475,130.435,130.445,161600000.0
2009-05-06 07:54:00,130.445,130.485,130.445,130.485,149000000.0
2009-05-06 07:55:00,130.49,130.585,130.475,130.565,460600000.0
2009-05-06 07:56:00,130.58,130.58,130.525,130.53,296600000.0
2009-05-06 07:57:00,130.53,130.545,130.51,130.535,219600000.0
2009-05-06 07:58:00,130.535,130.545,130.515,130.52,276800000.0
2009-05-06 07:59:00,130.52,130.54,130.515,130.525,89600000.0
2009-05-06 08:00:00,130.52,130.52,130.475,130.485,339800000.0
2009-05-06 08:01:00,130.485,130.49,130.445,130.45,177000000.0
2009-05-06 08:02:00,130.445,130.515,130.445,130.48,117400000.0
2009-05-06 08:03:00,130.495,130.535,130.465,130.515,328000000.0
2009-05-06 08:04:00,130.515,130.525,130.5,130.51,363800000.0
2009-05-06 08:05:00,130.515,130.555,130.505,130.525,310200000.0
2009-05-06 08:06:00,130.525,130.555,130.49,130.49,409600001.0
2009-05-06 08:07:00,130.485,130.51,130.475,130.5,507600000.0
2009-05-06 08:08:00,130.505,130.525,130.46,130.46,417600000.0
2009-05-06 08:09:00,130.46,130.53,130.46,130.51,386000000.0
2009-05-06 08:10:00,130.5,130.505,130.28,130.35,588800001.0
2009-05-06 08:11:00,130.36,130.37,130.265,130.265,547800000.0
2009-05-06 08:12:00,130.26,130.32,130.21,130.315,708799999.0
2009-05-06 08:13:00,130.35,130.39,130.32,130.335,338100000.0
2009-05-06 08:14:00,130.335,130.375,130.315,130.325,588400000.0
2009-05-06 08:15:00,130.325,130.37,130.325,130.36,660600000.0
2009-05-06 08:16:00,130.36,130.38,130.335,130.365,447200000.0
2009-05-06 08:17:00,130.37,130.395,130.365,130.38,512400000.0
2009-05-06 08:18:00,130.39,130.48,130.38,130.47,333600002.0
2009-05-06 08:19:00,130.47,130.48,130.415,130.47,242600000.0
2009-05-06 08:20:00,130.47,130.475,130.44,130.44,158000000.0
2009-05-06 08:21:00,130.44,130.45,130.395,130.415,395600000.0
2009-05-06 08:22:00,130.415,130.44,130.4,130.42,399800000.0
2009-05-06 08:23:00,130.42,130.485,130.415,130.485,281600000.0
2009-05-06 08:24:00,130.475,130.48,130.435,130.48,212200000.0
2009-05-06 08:25:00,130.465,130.47,130.395,130.395,263000000.0
2009-05-06 08:26:00,130.395,130.435,130.395,130.425,379200000.0
2009-05-06 08:27:00,130.415,130.435,130.37,130.425,311600000.0
2009-05-06 08:28:00,130.425,130.46,130.415,130.445,502200001.0
2009-05-06 08:29:00,130.44,130.46,130.385,130.425,456800000.0
2009-05-06 08:30:00,130.435,130.47,130.4,130.43,557200002.0
2009-05-06 08:31:00,130.44,130.46,130.395,130.42,460600000.0
2009-05-06 08:32:00,130.42,130.455,130.42,130.455,241400000.0
2009-05-06 08:33:00,130.455,130.485,130.445,130.485,553600000.0
2009-05-06 08:34:00,130.485,130.535,130.47,130.475,474800000.0
2009-05-06 08:35:00,130.475,130.53,130.475,130.52,384400000.0
2009-05-06 08:36:00,130.515,130.52,130.45,130.48,585600000.0
2009-05-06 08:37:00,130.48,130.49,130.38,130.39,502400000.0
2009-05-06 08:38:00,130.38,130.48,130.38,130.46,646200000.0
2009-05-06 08:39:00,130.46,130.475,130.445,130.45,466000000.0
2009-05-06 08:40:00,130.45,130.45,130.415,130.415,512200000.0
2009-05-06 08:41:00,130.415,130.43,130.405,130.405,399600000.0
2009-05-06 08:42:00,130.405,130.42,130.38,130.39,608200000.0
2009-05-06 08:43:00,130.385,130.39,130.355,130.36,508000000.0
2009-05-06 08:44:00,130.325,130.335,130.23,130.24,624400000.0
2009-05-06 08:45:00,130.24,130.28,130.24,130.25,547800000.0
2009-05-06 08:46:00,130.255,130.29,130.22,130.27,559600000.0
2009-05-06 08:47:00,130.27,130.35,130.265,130.35,505600000.0
2009-05-06 08:48:00,130.35,130.395,130.33,130.35,529800000.0
2009-05-06 08:49:00,130.345,130.35,130.28,130.29,253400000.0
2009-05-06 08:50:00,130.285,130.395,130.28,130.375,814000000.0
2009-05-06 08:51:00,130.37,130.46,130.35,130.455,646200000.0
2009-05-06 08:52:00,130.45,130.525,130.425,130.5,554400001.0
2009-05-06 08:53:00,130.49,130.51,130.475,130.51,475400000.0
2009-05-06 08:54:00,130.51,130.535,130.495,130.5,440200000.0
2009-05-06 08:55:00,130.5,130.53,130.415,130.435,530200000.0
2009-05-06 08:56:00,130.42,130.45,130.4,130.415,810000000.0
2009-05-06 08:57:00,130.415,130.46,130.375,130.38,612000000.0
2009-05-06 08:58:00,130.38,130.425,130.37,130.41,495600000.0
2009-05-06 08:59:00,130.41,130.465,130.41,130.41,464599999.0
2009-05-06 09:00:00,130.41,130.47,130.37,130.46,571200000.0
2009-05-06 09:01:00,130.46,130.54,130.46,130.505,695800001.0
2009-05-06 09:02:00,130.505,130.515,130.48,130.48,337000000.0
2009-05-06 09:03:00,130.48,130.59,130.48,130.585,432200000.0
2009-05-06 09:04:00,130.585,130.595,130.505,130.515,409800000.0
2009-05-06 09:05:00,130.515,130.565,130.515,130.56,413400000.0
2009-05-06 09:06:00,130.56,130.655,130.56,130.605,540599998.0
2009-05-06 09:07:00,130.605,130.66,130.605,130.66,513400000.0
2009-05-06 09:08:00,130.66,130.775,130.66,130.75,592600000.0
2009-05-06 09:09:00,130.73,130.735,130.71,130.725,501000001.0
2009-05-06 09:10:00,130.72,130.79,130.72,130.79,406400000.0
2009-05-06 09:11:00,130.78,130.785,130.75,130.76,326900000.0
2009-05-06 09:12:00,130.76,130.82,130.76,130.82,539200000.0
2009-05-06 09:13:00,130.82,130.87,130.81,130.865,550600000.0
2009-05-06 09:14:00,130.855,130.865,130.78,130.81,643600000.0
2009-05-06 09:15:00,130.805,130.845,130.79,130.79,856599996.0
2009-05-06 09:16:00,130.785,130.79,130.73,130.745,472400000.0
2009-05-06 09:17:00,130.75,130.77,130.74,130.76,353600000.0
2009-05-06 09:18:00,130.775,130.82,130.76,130.81,525600000.0
2009-05-06 09:19:00,130.805,130.805,130.745,130.765,337800000.0
2009-05-06 09:20:00,130.765,130.855,130.765,130.845,479400000.0
2009-05-06 09:21:00,130.845,130.865,130.82,130.83,384000000.0
2009-05-06 09:22:00,130.825,130.84,130.8,130.8,175600000.0
2009-05-06 09:23:00,130.8,130.8,130.75,130.75,639200000.0
2009-05-06 09:24:00,130.75,130.785,130.745,130.78,474600000.0
2009-05-06 09:25:00,130.785,130.795,130.75,130.76,489600000.0
2009-05-06 09:26:00,130.76,130.775,130.75,130.77,321600000.0
2009-05-06 09:27:00,130.77,130.77,130.73,130.73,222000000.0
2009-05-06 09:28:00,130.73,130.74,130.715,130.74,571000002.0
2009-05-06 09:29:00,130.74,130.81,130.73,130.805,372600000.0
2009-05-06 09:30:00,130.805,130.84,130.805,130.825,318400000.0
2009-05-06 09:31:00,130.83,130.83,130.76,130.76,401200000.0
2009-05-06 09:32:00,130.76,130.805,130.76,130.79,623400000.0
2009-05-06 09:33:00,130.785,130.795,130.745,130.755,544800002.0
2009-05-06 09:34:00,130.755,130.83,130.755,130.83,658200000.0
2009-05-06 09:35:00,130.82,130.82,130.785,130.785,728000000.0
2009-05-06 09:36:00,130.785,130.8,130.78,130.78,273800000.0
2009-05-06 09:37:00,130.78,130.815,130.78,130.81,411400000.0
2009-05-06 09:38:00,130.81,130.865,130.81,130.84,480000000.0
2009-05-06 09:39:00,130.845,130.885,130.84,130.88,631200002.0
2009-05-06 09:40:00,130.88,130.9,130.87,130.88,439200000.0
2009-05-06 09:41:00,130.88,130.92,130.84,130.92,872200000.0
2009-05-06 09:42:00,130.915,130.935,130.895,130.895,291200000.0
2009-05-06 09:43:00,130.9,130.91,130.875,130.89,417600000.0
2009-05-06 09:44:00,130.89,130.9,130.87,130.885,506000000.0
2009-05-06 09:45:00,130.885,130.94,130.885,130.92,406800001.0
2009-05-06 09:46:00,130.92,130.955,130.905,130.955,568600000.0
2009-05-06 09:47:00,130.955,131.0,130.955,131.0,443400000.0
2009-05-06 09:48:00,131.0,131.035,130.995,131.035,627000000.0
2009-05-06 09:49:00,131.035,131.065,130.98,131.01,698400000.0
2009-05-06 09:50:00,131.01,131.05,131.0,131.02,760599999.0
2009-05-06 09:51:00,131.025,131.045,130.99,131.01,516800003.0
2009-05-06 09:52:00,131.01,131.03,130.995,131.01,540999998.0
2009-05-06 09:53:00,131.01,131.015,130.985,131.0,241000000.0
2009-05-06 09:54:00,131.0,131.02,130.99,131.02,391800000.0
2009-05-06 09:55:00,131.015,131.03,130.985,131.02,356000001.0
2009-05-06 09:56:00,131.03,131.04,131.025,131.035,291000000.0
2009-05-06 09:57:00,131.035,131.055,131.025,131.025,105800000.0
2009-05-06 09:58:00,131.04,131.11,131.04,131.085,613000001.0
2009-05-06 09:59:00,131.095,131.105,131.06,131.06,375800000.0
2009-05-06 10:00:00,131.04,131.085,131.025,131.07,417400001.0
2009-05-06 10:01:00,131.07,131.12,131.045,131.12,435600000.0
2009-05-06 10:02:00,131.12,131.15,131.105,131.14,532800000.0
2009-05-06 10:03:00,131.14,131.175,131.13,131.17,555400000.0
2009-05-06 10:04:00,131.17,131.205,131.16,131.185,613799998.0
2009-05-06 10:05:00,131.185,131.185,131.155,131.175,449200000.0
2009-05-06 10:06:00,131.175,131.205,131.175,131.19,419000000.0
2009-05-06 10:07:00,131.2,131.2,131.12,131.125,641600000.0
2009-05-06 10:08:00,131.125,131.14,131.075,131.1,613600000.0
2009-05-06 10:09:00,131.095,131.16,131.075,131.15,458200000.0
2009-05-06 10:10:00,131.15,131.165,131.135,131.155,306800000.0
2009-05-06 10:11:00,131.155,131.155,131.13,131.15,454999999.0
2009-05-06 10:12:00,131.15,131.16,131.13,131.14,769400001.0
2009-05-06 10:13:00,131.125,131.16,131.115,131.16,610400000.0
2009-05-06 10:14:00,131.17,131.175,131.1,131.115,478600001.0
2009-05-06 10:15:00,131.115,131.135,131.055,131.065,416200000.0
2009-05-06 10:16:00,131.055,131.07,131.045,131.065,532600000.0
2009-05-06 10:17:00,131.065,131.135,131.06,131.135,513400000.0
2009-05-06 10:18:00,131.135,131.15,131.12,131.12,272800000.0
2009-05-06 10:19:00,131.12,131.21,131.075,131.205,520800000.0
2009-05-06 10:20:00,131.21,131.245,131.21,131.24,361400000.0
2009-05-06 10:21:00,131.22,131.245,131.185,131.225,774000000.0
2009-05-06 10:22:00,131.225,131.235,131.195,131.195,320200000.0
2009-05-06 10:23:00,131.195,131.195,131.165,131.17,376800000.0
2009-05-06 10:24:00,131.17,131.175,131.135,131.145,504200000.0
2009-05-06 10:25:00,131.14,131.18,131.125,131.17,509400000.0
2009-05-06 10:26:00,131.17,131.18,131.155,131.155,511600001.0
2009-05-06 10:27:00,131.155,131.155,131.08,131.105,549400000.0
2009-05-06 10:28:00,131.11,131.18,131.105,131.18,636200000.0
2009-05-06 10:29:00,131.185,131.185,131.145,131.18,439800000.0
2009-05-06 10:30:00,131.18,131.2,131.165,131.185,412800000.0
2009-05-06 10:31:00,131.18,131.2,131.145,131.16,713600000.0
2009-05-06 10:32:00,131.15,131.23,131.15,131.225,343600000.0
2009-05-06 10:33:00,131.23,131.23,131.175,131.175,349400000.0
2009-05-06 10:34:00,131.175,131.175,131.155,131.17,362399999.0
2009-05-06 10:35:00,131.165,131.185,131.13,131.155,686399997.0
2009-05-06 10:36:00,131.155,131.155,131.09,131.125,374000000.0
2009-05-06 10:37:00,131.125,131.135,131.08,131.13,402600000.0
2009-05-06 10:38:00,131.13,131.165,131.125,131.13,468000000.0
2009-05-06 10:39:00,131.125,131.125,131.025,131.025,549600000.0
2009-05-06 10:40:00,131.0,131.065,130.98,130.995,552399999.0
2009-05-06 10:41:00,131.0,131.025,130.98,131.025,692800000.0
2009-05-06 10:42:00,131.0,131.025,130.985,131.02,460000000.0
2009-05-06 10:43:00,131.02,131.025,130.995,131.005,390200000.0
2009-05-06 10:44:00,131.005,131.02,130.985,131.02,524200000.0
2009-05-06 10:45:00,131.025,131.05,131.015,131.05,206000000.0
2009-05-06 10:46:00,131.05,131.06,131.035,131.035,138200000.0
2009-05-06 10:47:00,131.035,131.06,131.035,131.04,417799998.0
2009-05-06 10:48:00,131.05,131.05,131.02,131.04,282200000.0
2009-05-06 10:49:00,131.04,131.04,131.02,131.03,265400000.0
2009-05-06 10:50:00,131.03,131.055,131.03,131.055,223200000.0
2009-05-06 10:51:00,131.055,131.065,131.035,131.06,537200000.0
2009-05-06 10:52:00,131.07,131.105,131.065,131.1,242200000.0
2009-05-06 10:53:00,131.095,131.125,131.095,131.1,689800002.0
2009-05-06 10:54:00,131.1,131.155,131.095,131.155,388200000.0
2009-05-06 10:55:00,131.15,131.18,131.13,131.155,333400000.0
2009-05-06 10:56:00,131.16,131.22,131.16,131.21,300200000.0
2009-05-06 10:57:00,131.21,131.215,131.17,131.18,541600000.0
2009-05-06 10:58:00,131.175,131.175,131.07,131.07,518000001.0
2009-05-06 10:59:00,131.055,131.08,131.03,131.05,342200000.0
2009-05-06 11:00:00,131.05,131.13,131.01,131.11,529800000.0
2009-05-06 11:01:00,131.11,131.175,131.1,131.175,436200000.0
2009-05-06 11:02:00,131.18,131.195,131.1,131.1,509500001.0
2009-05-06 11:03:00,131.105,131.105,131.025,131.03,439000001.0
2009-05-06 11:04:00,131.03,131.03,130.97,130.99,437200000.0
2009-05-06 11:05:00,130.985,130.99,130.98,130.98,225200000.0
2009-05-06 11:06:00,130.98,131.015,130.965,130.97,539600001.0
2009-05-06 11:07:00,130.96,130.97,130.885,130.895,638400001.0
2009-05-06 11:08:00,130.885,130.915,130.865,130.9,697600000.0
2009-05-06 11:09:00,130.9,131.01,130.9,131.01,614000000.0
2009-05-06 11:10:00,131.01,131.085,131.0,131.015,715800000.0
2009-05-06 11:11:00,131.015,131.025,130.97,131.02,814200000.0
2009-05-06 11:12:00,131.04,131.04,130.945,130.95,479400000.0
2009-05-06 11:13:00,130.95,130.96,130.915,130.95,449799999.0
2009-05-06 11:14:00,130.95,130.985,130.915,130.97,622400000.0
2009-05-06 11:15:00,130.97,131.01,130.95,130.98,676600000.0
2009-05-06 11:16:00,130.98,131.03,130.955,131.03,510600000.0
2009-05-06 11:17:00,131.035,131.035,130.955,131.0,406200000.0
2009-05-06 11:18:00,131.005,131.03,130.98,130.98,371000000.0
2009-05-06 11:19:00,130.99,131.0,130.96,131.0,326400000.0
2009-05-06 11:20:00,131.015,131.08,131.015,131.035,470200000.0
2009-05-06 11:21:00,131.05,131.085,130.995,130.995,473000000.0
2009-05-06 11:22:00,130.995,131.04,130.995,131.015,425200000.0
2009-05-06 11:23:00,131.005,131.035,130.975,131.035,495000000.0
2009-05-06 11:24:00,131.03,131.04,130.98,130.985,368800000.0
2009-05-06 11:25:00,130.985,130.985,130.93,130.94,371800002.0
2009-05-06 11:26:00,130.94,130.99,130.89,130.99,566400001.0
2009-05-06 11:27:00,130.99,130.99,130.95,130.96,381800000.0
2009-05-06 11:28:00,130.96,131.005,130.935,130.98,546400000.0
2009-05-06 11:29:00,130.98,130.98,130.9,130.91,382400000.0
2009-05-06 11:30:00,130.91,130.94,130.89,130.94,491600000.0
2009-05-06 11:31:00,130.935,130.95,130.9,130.93,366000000.0
2009-05-06 11:32:00,130.925,130.99,130.92,130.99,461400000.0
2009-05-06 11:33:00,130.99,130.995,130.93,130.935,450200000.0
2009-05-06 11:34:00,130.935,130.965,130.935,130.955,394400000.0
2009-05-06 11:35:00,130.955,130.99,130.955,130.985,362000000.0
2009-05-06 11:36:00,130.985,130.995,130.965,130.985,392400000.0
2009-05-06 11:37:00,130.99,130.995,130.965,130.985,287400000.0
2009-05-06 11:38:00,130.985,130.985,130.91,130.92,743200002.0
2009-05-06 11:39:00,130.92,130.95,130.885,130.94,659400000.0
2009-05-06 11:40:00,130.94,130.98,130.93,130.97,496200000.0
2009-05-06 11:41:00,130.97,130.97,130.925,130.95,283200000.0
2009-05-06 11:42:00,130.95,130.99,130.945,130.99,165800000.0
2009-05-06 11:43:00,130.99,131.0,130.955,130.955,291600000.0
2009-05-06 11:44:00,130.955,131.0,130.945,131.0,335400000.0
2009-05-06 11:45:00,131.0,131.025,131.0,131.01,382000000.0
2009-05-06 11:46:00,131.015,131.045,130.98,130.98,573000000.0
2009-05-06 11:47:00,130.98,131.0,130.98,130.99,278600000.0
2009-05-06 11:48:00,130.995,130.995,130.925,130.925,362200000.0
2009-05-06 11:49:00,130.91,130.915,130.885,130.91,439000000.0
2009-05-06 11:50:00,130.91,130.945,130.905,130.915,393600000.0
2009-05-06 11:51:00,130.92,130.935,130.91,130.92,196800000.0
2009-05-06 11:52:00,130.92,130.935,130.91,130.915,378200000.0
2009-05-06 11:53:00,130.915,130.915,130.88,130.88,286000000.0
2009-05-06 11:54:00,130.88,130.915,130.85,130.89,477599999.0
2009-05-06 11:55:00,130.925,130.925,130.76,130.76,483199999.0
2009-05-06 11:56:00,130.76,130.81,130.755,130.795,459400000.0
2009-05-06 11:57:00,130.795,130.81,130.755,130.76,440600000.0
2009-05-06 11:58:00,130.76,130.935,130.76,130.935,551300000.0
2009-05-06 11:59:00,130.93,131.11,130.805,130.855,590400000.0
2009-05-06 12:00:00,130.855,130.895,130.83,130.83,341800000.0
2009-05-06 12:01:00,130.825,130.905,130.82,130.87,597600000.0
2009-05-06 12:02:00,130.86,130.87,130.79,130.82,664000001.0
2009-05-06 12:03:00,130.82,130.895,130.805,130.805,407800000.0
2009-05-06 12:04:00,130.805,130.835,130.805,130.83,526800000.0
2009-05-06 12:05:00,130.83,130.835,130.8,130.815,627400000.0
2009-05-06 12:06:00,130.82,130.825,130.725,130.75,572000000.0
2009-05-06 12:07:00,130.765,130.78,130.7,130.7,624200000.0
2009-05-06 12:08:00,130.7,130.76,130.7,130.72,551600000.0
2009-05-06 12:09:00,130.72,130.74,130.72,130.725,321400000.0
2009-05-06 12:10:00,130.725,130.76,130.705,130.76,493200000.0
2009-05-06 12:11:00,130.76,130.765,130.745,130.76,392200000.0
2009-05-06 12:12:00,130.76,130.76,130.735,130.755,353200000.0
2009-05-06 12:13:00,130.755,130.79,130.75,130.77,448800000.0
2009-05-06 12:14:00,130.77,130.785,130.755,130.755,299600000.0
2009-05-06 12:15:00,130.76,130.78,130.755,130.76,292600000.0
2009-05-06 12:16:00,130.77,130.785,130.76,130.78,118200000.0
2009-05-06 12:17:00,130.775,130.795,130.775,130.785,92800000.0
2009-05-06 12:18:00,130.785,130.805,130.775,130.805,286400000.0
2009-05-06 12:19:00,130.82,130.83,130.785,130.82,425600000.0
2009-05-06 12:20:00,130.82,130.83,130.815,130.83,155600000.0
2009-05-06 12:21:00,130.83,130.84,130.805,130.81,487600000.0
2009-05-06 12:22:00,130.81,130.835,130.81,130.825,263000000.0
2009-05-06 12:23:00,130.825,130.835,130.82,130.835,291800000.0
2009-05-06 12:24:00,130.835,130.875,130.83,130.855,506200000.0
2009-05-06 12:25:00,130.855,130.91,130.85,130.87,522600000.0
2009-05-06 12:26:00,130.88,130.93,130.87,130.93,315000000.0
2009-05-06 12:27:00,130.92,130.94,130.855,130.865,449400000.0
2009-05-06 12:28:00,130.865,130.97,130.865,130.97,523600000.0
2009-05-06 12:29:00,130.96,130.975,130.945,130.955,562599998.0
2009-05-06 12:30:00,130.96,130.96,130.91,130.93,412200000.0
2009-05-06 12:31:00,130.945,130.98,130.94,130.95,423200000.0
2009-05-06 12:32:00,130.95,130.97,130.91,130.97,323400001.0
2009-05-06 12:33:00,130.965,130.97,130.96,130.965,231600000.0
2009-05-06 12:34:00,130.965,130.985,130.945,130.945,235800000.0
2009-05-06 12:35:00,130.935,130.94,130.92,130.92,110000000.0
2009-05-06 12:36:00,130.92,130.92,130.9,130.9,270400000.0
2009-05-06 12:37:00,130.9,130.94,130.9,130.94,330400000.0
2009-05-06 12:38:00,130.935,131.02,130.935,131.01,500000000.0
2009-05-06 12:39:00,130.995,131.005,130.97,130.985,519800000.0
2009-05-06 12:40:00,130.985,130.985,130.91,130.945,504400000.0
2009-05-06 12:41:00,130.945,130.945,130.92,130.92,263400000.0
2009-05-06 12:42:00,130.915,130.93,130.915,130.925,140800000.0
2009-05-06 12:43:00,130.925,130.98,130.925,130.945,354200000.0
2009-05-06 12:44:00,130.94,130.99,130.94,130.96,282400000.0
2009-05-06 12:45:00,130.96,130.97,130.935,130.97,542000000.0
2009-05-06 12:46:00,130.97,130.98,130.955,130.96,450600000.0
2009-05-06 12:47:00,130.955,130.955,130.925,130.94,225400000.0
2009-05-06 12:48:00,130.935,130.94,130.915,130.925,216600000.0
2009-05-06 12:49:00,130.93,130.975,130.91,130.97,302000000.0
2009-05-06 12:50:00,130.97,131.01,130.905,130.925,615000000.0
2009-05-06 12:51:00,130.92,130.97,130.915,130.965,329200000.0
2009-05-06 12:52:00,130.955,130.955,130.925,130.93,180800000.0
2009-05-06 12:53:00,130.94,130.95,130.93,130.945,59000000.0
2009-05-06 12:54:00,130.945,130.97,130.935,130.935,338600000.0
2009-05-06 12:55:00,130.935,131.005,130.935,130.945,385000000.0
2009-05-06 12:56:00,130.945,130.98,130.94,130.95,312600000.0
2009-05-06 12:57:00,130.95,130.955,130.92,130.935,249400000.0
2009-05-06 12:58:00,130.93,130.975,130.925,130.96,532799997.0
2009-05-06 12:59:00,130.96,130.995,130.955,130.955,439000000.0
2009-05-06 13:00:00,130.975,131.0,130.965,130.97,264400001.0
2009-05-06 13:01:00,130.975,130.99,130.92,130.925,376600000.0
2009-05-06 13:02:00,130.925,130.925,130.85,130.85,606600000.0
2009-05-06 13:03:00,130.85,130.875,130.82,130.835,555000000.0
2009-05-06 13:04:00,130.835,130.85,130.8,130.8,332200000.0
2009-05-06 13:05:00,130.785,130.81,130.77,130.79,573399999.0
2009-05-06 13:06:00,130.79,130.82,130.785,130.79,764600000.0
2009-05-06 13:07:00,130.795,130.795,130.75,130.76,387200000.0
2009-05-06 13:08:00,130.76,130.775,130.73,130.745,410200001.0
2009-05-06 13:09:00,130.735,130.755,130.725,130.735,547800000.0
2009-05-06 13:10:00,130.735,130.735,130.555,130.575,649500000.0
2009-05-06 13:11:00,130.575,130.6,130.555,130.57,516800001.0
2009-05-06 13:12:00,130.57,130.585,130.535,130.535,397199999.0
2009-05-06 13:13:00,130.54,130.61,130.54,130.6,364200000.0
2009-05-06 13:14:00,130.6,130.6,130.565,130.58,552000000.0
2009-05-06 13:15:00,130.58,130.595,130.52,130.55,572200000.0
2009-05-06 13:16:00,130.55,130.61,130.55,130.58,479200000.0
2009-05-06 13:17:00,130.59,130.62,130.55,130.605,664200001.0
2009-05-06 13:18:00,130.6,130.655,130.6,130.62,309800001.0
2009-05-06 13:19:00,130.62,130.65,130.61,130.635,540800000.0
2009-05-06 13:20:00,130.635,130.695,130.635,130.69,499000000.0
2009-05-06 13:21:00,130.69,130.73,130.67,130.725,265000000.0
2009-05-06 13:22:00,130.735,130.81,130.735,130.755,386100000.0
2009-05-06 13:23:00,130.75,130.76,130.715,130.725,298800000.0
2009-05-06 13:24:00,130.725,130.75,130.69,130.74,523399999.0
2009-05-06 13:25:00,130.74,130.75,130.725,130.73,249400000.0
2009-05-06 13:26:00,130.73,130.76,130.715,130.74,512599999.0
2009-05-06 13:27:00,130.74,130.76,130.73,130.73,427599999.0
2009-05-06 13:28:00,130.73,130.76,130.68,130.695,202800000.0
2009-05-06 13:29:00,130.71,130.72,130.69,130.695,346600000.0
2009-05-06 13:30:00,130.695,130.71,130.665,130.7,298200000.0
2009-05-06 13:31:00,130.7,130.7,130.67,130.67,402200000.0
2009-05-06 13:32:00,130.67,130.7,130.67,130.69,551000000.0
2009-05-06 13:33:00,130.69,130.7,130.69,130.69,151000000.0
2009-05-06 13:34:00,130.685,130.71,130.675,130.69,200600000.0
2009-05-06 13:35:00,130.685,130.705,130.675,130.68,236800000.0
2009-05-06 13:36:00,130.68,130.745,130.64,130.745,456400000.0
2009-05-06 13:37:00,130.75,130.78,130.74,130.75,329000000.0
2009-05-06 13:38:00,130.75,130.765,130.72,130.76,464200000.0
2009-05-06 13:39:00,130.76,130.785,130.755,130.78,179000000.0
2009-05-06 13:40:00,130.78,130.795,130.74,130.74,281600000.0
2009-05-06 13:41:00,130.74,130.8,130.735,130.795,238400000.0
2009-05-06 13:42:00,130.795,130.87,130.795,130.87,351400000.0
2009-05-06 13:43:00,130.87,130.95,130.87,130.885,431800000.0
2009-05-06 13:44:00,130.89,130.89,130.84,130.855,451200000.0
2009-05-06 13:45:00,130.855,130.87,130.83,130.845,637000000.0
2009-05-06 13:46:00,130.845,130.875,130.845,130.875,311600000.0
2009-05-06 13:47:00,130.88,130.89,130.855,130.865,497000000.0
2009-05-06 13:48:00,130.865,130.895,130.855,130.875,430600000.0
2009-05-06 13:49:00,130.885,130.905,130.875,130.905,266800000.0
2009-05-06 13:50:00,130.905,131.0,130.905,130.96,452000000.0
2009-05-06 13:51:00,130.955,131.01,130.955,130.975,296400000.0
2009-05-06 13:52:00,130.975,131.035,130.975,131.005,335200000.0
2009-05-06 13:53:00,131.01,131.035,130.995,131.01,440800000.0
2009-05-06 13:54:00,131.015,131.025,130.98,131.005,320000000.0
2009-05-06 13:55:00,131.01,131.075,131.005,131.075,459399999.0
2009-05-06 13:56:00,131.07,131.09,131.035,131.04,388600000.0
2009-05-06 13:57:00,131.045,131.045,131.025,131.025,188600000.0
2009-05-06 13:58:00,131.025,131.03,130.995,131.015,208400000.0
2009-05-06 13:59:00,131.015,131.075,131.015,131.055,202200000.0
2009-05-06 14:00:00,131.055,131.07,131.03,131.04,474400000.0
2009-05-06 14:01:00,131.04,131.055,131.015,131.025,364400000.0
2009-05-06 14:02:00,131.025,131.125,131.025,131.125,552000000.0
2009-05-06 14:03:00,131.12,131.14,131.09,131.09,264800000.0
2009-05-06 14:04:00,131.09,131.165,131.09,131.155,508400000.0
2009-05-06 14:05:00,131.15,131.205,131.15,131.2,487600001.0
2009-05-06 14:06:00,131.2,131.225,131.18,131.2,651800000.0
2009-05-06 14:07:00,131.2,131.215,131.165,131.185,389600000.0
2009-05-06 14:08:00,131.185,131.2,131.145,131.16,344200000.0
2009-05-06 14:09:00,131.16,131.205,131.145,131.155,318600000.0
2009-05-06 14:10:00,131.145,131.145,131.07,131.08,219599999.0
2009-05-06 14:11:00,131.09,131.115,131.075,131.085,382400000.0
2009-05-06 14:12:00,131.09,131.125,131.09,131.11,466200000.0
2009-05-06 14:13:00,131.115,131.205,131.115,131.205,502600000.0
2009-05-06 14:14:00,131.205,131.205,131.1,131.145,416400000.0
2009-05-06 14:15:00,131.145,131.77,131.145,131.74,454299998.0
2009-05-06 14:16:00,131.745,131.75,131.595,131.61,481100000.0
2009-05-06 14:17:00,131.61,131.645,131.6,131.61,688000002.0
2009-05-06 14:18:00,131.605,131.68,131.56,131.665,581400000.0
2009-05-06 14:19:00,131.67,131.73,131.65,131.665,528400001.0
2009-05-06 14:20:00,131.665,131.72,131.655,131.72,325600000.0
2009-05-06 14:21:00,131.72,131.835,131.71,131.83,607000000.0
2009-05-06 14:22:00,131.83,132.075,131.82,132.03,701400000.0
2009-05-06 14:23:00,132.03,132.11,131.96,132.06,577500000.0
2009-05-06 14:24:00,132.06,132.07,132.005,132.02,742700000.0
2009-05-06 14:25:00,132.02,132.115,132.0,132.055,857600000.0
2009-05-06 14:26:00,132.05,132.08,132.025,132.03,623000000.0
2009-05-06 14:27:00,132.02,132.07,132.02,132.04,540800000.0
2009-05-06 14:28:00,132.05,132.05,131.94,131.945,568200000.0
2009-05-06 14:29:00,131.945,131.96,131.92,131.96,532400000.0
2009-05-06 14:30:00,131.96,132.06,131.95,132.06,467600000.0
2009-05-06 14:31:00,132.07,132.16,132.055,132.155,542500000.0
2009-05-06 14:32:00,132.145,132.295,132.145,132.29,557600000.0
2009-05-06 14:33:00,132.29,132.32,132.235,132.29,567400001.0
2009-05-06 14:34:00,132.29,132.315,132.22,132.24,619199998.0
2009-05-06 14:35:00,132.24,132.24,132.16,132.2,700199998.0
2009-05-06 14:36:00,132.2,132.33,132.2,132.235,477000000.0
2009-05-06 14:37:00,132.24,132.275,132.19,132.24,677600000.0
2009-05-06 14:38:00,132.24,132.34,132.19,132.22,669499999.0
2009-05-06 14:39:00,132.215,132.245,132.16,132.21,544399999.0
2009-05-06 14:40:00,132.2,132.225,132.145,132.17,771399997.0
2009-05-06 14:41:00,132.16,132.18,132.12,132.18,904200000.0
2009-05-06 14:42:00,132.18,132.23,132.16,132.22,405400000.0
2009-05-06 14:43:00,132.22,132.28,132.19,132.23,566200000.0
2009-05-06 14:44:00,132.235,132.32,132.225,132.315,605400000.0
2009-05-06 14:45:00,132.32,132.415,132.31,132.315,479300001.0
2009-05-06 14:46:00,132.315,132.32,132.235,132.24,511000000.0
2009-05-06 14:47:00,132.24,132.25,132.22,132.24,528400000.0
2009-05-06 14:48:00,132.23,132.235,132.16,132.16,569400000.0
2009-05-06 14:49:00,132.15,132.15,132.105,132.11,543400000.0
2009-05-06 14:50:00,132.125,132.15,132.115,132.13,426200000.0
2009-05-06 14:51:00,132.13,132.165,132.13,132.14,553800001.0
2009-05-06 14:52:00,132.125,132.195,132.12,132.19,501400000.0
2009-05-06 14:53:00,132.195,132.305,132.195,132.25,934999998.0
2009-05-06 14:54:00,132.26,132.265,132.21,132.21,785800002.0
2009-05-06 14:55:00,132.215,132.27,132.195,132.215,729999998.0
2009-05-06 14:56:00,132.215,132.225,132.205,132.21,839200003.0
2009-05-06 14:57:00,132.21,132.215,132.115,132.125,273500000.0
2009-05-06 14:58:00,132.11,132.125,132.07,132.07,416000000.0
2009-05-06 14:59:00,132.07,132.07,132.0,132.015,525800000.0
2009-05-06 15:00:00,132.015,132.095,132.015,132.095,318200000.0
2009-05-06 15:01:00,132.095,132.16,132.08,132.16,604800000.0
2009-05-06 15:02:00,132.16,132.16,132.1,132.115,426000001.0
2009-05-06 15:03:00,132.115,132.115,132.07,132.09,417000001.0
2009-05-06 15:04:00,132.09,132.12,132.08,132.09,252600000.0
2009-05-06 15:05:00,132.09,132.13,132.04,132.07,479200000.0
2009-05-06 15:06:00,132.065,132.095,132.04,132.045,479200000.0
2009-05-06 15:07:00,132.055,132.075,131.995,132.01,736000000.0
2009-05-06 15:08:00,132.01,132.08,132.0,132.06,675600000.0
2009-05-06 15:09:00,132.06,132.105,132.03,132.1,438200000.0
2009-05-06 15:10:00,132.1,132.11,132.065,132.095,678400002.0
2009-05-06 15:11:00,132.09,132.11,132.075,132.1,431800000.0
2009-05-06 15:12:00,132.105,132.125,132.08,132.115,321400001.0
2009-05-06 15:13:00,132.115,132.13,132.05,132.065,503000000.0
2009-05-06 15:14:00,132.065,132.075,132.015,132.03,352200000.0
2009-05-06 15:15:00,132.03,132.16,132.02,132.135,447900001.0
2009-05-06 15:16:00,132.135,132.135,132.075,132.085,257200000.0
2009-05-06 15:17:00,132.08,132.1,132.05,132.07,548200000.0
2009-05-06 15:18:00,132.07,132.09,132.06,132.09,226200000.0
2009-05-06 15:19:00,132.09,132.09,132.02,132.04,453400000.0
2009-05-06 15:20:00,132.04,132.04,131.96,131.965,717799999.0
2009-05-06 15:21:00,131.965,131.98,131.955,131.975,372000000.0
2009-05-06 15:22:00,131.975,131.975,131.925,131.95,378500000.0
2009-05-06 15:23:00,131.955,131.955,131.93,131.945,784799997.0
2009-05-06 15:24:00,131.945,132.0,131.94,131.965,876599999.0
2009-05-06 15:25:00,131.965,131.985,131.925,131.945,648000004.0
2009-05-06 15:26:00,131.945,132.055,131.945,132.045,389800000.0
2009-05-06 15:27:00,132.045,132.075,132.015,132.015,497000000.0
2009-05-06 15:28:00,132.02,132.02,131.99,132.01,352000000.0
2009-05-06 15:29:00,132.015,132.075,132.015,132.06,379500000.0
2009-05-06 15:30:00,132.06,132.06,131.99,132.0,536400000.0
2009-05-06 15:31:00,132.0,132.02,131.98,132.0,984800001.0
2009-05-06 15:32:00,132.0,132.02,131.98,132.015,438200000.0
2009-05-06 15:33:00,132.015,132.03,131.93,131.975,489600000.0
2009-05-06 15:34:00,131.975,131.99,131.925,131.925,585600003.0
2009-05-06 15:35:00,131.91,131.95,131.9,131.915,464000000.0
2009-05-06 15:36:00,131.915,131.93,131.865,131.91,552000000.0
2009-05-06 15:37:00,131.9,131.9,131.845,131.865,535800000.0
2009-05-06 15:38:00,131.865,131.865,131.84,131.85,449600000.0
2009-05-06 15:39:00,131.86,131.865,131.79,131.815,832799997.0
2009-05-06 15:40:00,131.805,131.84,131.78,131.835,660400004.0
2009-05-06 15:41:00,131.84,131.865,131.825,131.85,286600000.0
2009-05-06 15:42:00,131.85,131.86,131.79,131.79,430200000.0
2009-05-06 15:43:00,131.795,131.81,131.755,131.765,519400000.0
2009-05-06 15:44:00,131.765,131.81,131.74,131.785,679400000.0
2009-05-06 15:45:00,131.785,131.785,131.68,131.705,548700000.0
2009-05-06 15:46:00,131.705,131.715,131.675,131.685,533600000.0
2009-05-06 15:47:00,131.685,131.76,131.65,131.67,559900000.0
2009-05-06 15:48:00,131.67,131.68,131.655,131.665,557000000.0
2009-05-06 15:49:00,131.67,131.68,131.6,131.65,549000000.0
2009-05-06 15:50:00,131.65,131.695,131.595,131.685,474100000.0
2009-05-06 15:51:00,131.685,131.72,131.645,131.715,472200000.0
2009-05-06 15:52:00,131.705,131.745,131.695,131.725,477800000.0
2009-05-06 15:53:00,131.735,131.77,131.615,131.615,438900000.0
2009-05-06 15:54:00,131.615,131.67,131.585,131.605,431300000.0
2009-05-06 15:55:00,131.625,131.685,131.59,131.63,473000000.0
2009-05-06 15:56:00,131.615,131.625,131.55,131.58,407700000.0
2009-05-06 15:57:00,131.58,131.605,131.49,131.525,421300000.0
2009-05-06 15:58:00,131.52,131.585,131.515,131.565,497800000.0
2009-05-06 15:59:00,131.55,131.57,131.505,131.51,377600000.0
2009-05-06 16:00:00,131.5,131.56,131.5,131.55,432200000.0
2009-05-06 16:01:00,131.55,131.59,131.44,131.465,395000000.0
2009-05-06 16:02:00,131.465,131.505,131.44,131.455,394099999.0
2009-05-06 16:03:00,131.47,131.48,131.425,131.43,396500000.0
2009-05-06 16:04:00,131.43,131.445,131.335,131.375,456600001.0
2009-05-06 16:05:00,131.38,131.39,131.305,131.32,433000000.0
2009-05-06 16:06:00,131.315,131.32,131.205,131.235,564400000.0
2009-05-06 16:07:00,131.24,131.28,131.145,131.145,688700001.0
2009-05-06 16:08:00,131.13,131.15,131.055,131.07,541800000.0
2009-05-06 16:09:00,131.06,131.19,131.06,131.19,857900000.0
2009-05-06 16:10:00,131.195,131.22,131.16,131.2,509700000.0
2009-05-06 16:11:00,131.2,131.24,131.18,131.23,625800000.0
2009-05-06 16:12:00,131.23,131.35,131.23,131.34,554199998.0
2009-05-06 16:13:00,131.34,131.365,131.28,131.32,452400000.0
2009-05-06 16:14:00,131.325,131.36,131.3,131.325,602599999.0
2009-05-06 16:15:00,131.325,131.36,131.315,131.325,447800000.0
2009-05-06 16:16:00,131.325,131.33,131.28,131.31,443600000.0
2009-05-06 16:17:00,131.32,131.32,131.24,131.275,596000000.0
2009-05-06 16:18:00,131.27,131.28,131.22,131.24,523400000.0
2009-05-06 16:19:00,131.245,131.28,131.22,131.265,536200000.0
2009-05-06 16:20:00,131.26,131.3,131.19,131.2,594800000.0
2009-05-06 16:21:00,131.2,131.205,131.105,131.125,451200000.0
2009-05-06 16:22:00,131.125,131.135,131.075,131.135,509600000.0
2009-05-06 16:23:00,131.135,131.135,131.05,131.05,463600000.0
2009-05-06 16:24:00,131.05,131.09,131.035,131.09,745000001.0
2009-05-06 16:25:00,131.095,131.13,131.01,131.035,680200000.0
2009-05-06 16:26:00,131.05,131.07,131.025,131.07,653000002.0
2009-05-06 16:27:00,131.075,131.14,131.075,131.13,478200000.0
2009-05-06 16:28:00,131.13,131.13,131.02,131.045,642200000.0
2009-05-06 16:29:00,131.045,131.065,130.99,131.005,544600000.0
2009-05-06 16:30:00,131.0,131.07,131.0,131.025,556200000.0
2009-05-06 16:31:00,131.025,131.12,131.025,131.09,427400000.0
2009-05-06 16:32:00,131.095,131.14,131.075,131.105,391000000.0
2009-05-06 16:33:00,131.115,131.12,131.025,131.1,506800000.0
2009-05-06 16:34:00,131.105,131.16,131.105,131.155,535200000.0
2009-05-06 16:35:00,131.155,131.215,131.155,131.185,408200000.0
2009-05-06 16:36:00,131.185,131.195,131.17,131.17,515000000.0
2009-05-06 16:37:00,131.18,131.235,131.17,131.22,232600000.0
2009-05-06 16:38:00,131.235,131.255,131.21,131.21,613800000.0
2009-05-06 16:39:00,131.21,131.22,131.165,131.2,803400000.0
2009-05-06 16:40:00,131.2,131.26,131.2,131.23,707600000.0
2009-05-06 16:41:00,131.23,131.235,131.215,131.225,465800000.0
2009-05-06 16:42:00,131.225,131.26,131.19,131.195,681800000.0
2009-05-06 16:43:00,131.19,131.205,131.175,131.19,508600000.0
2009-05-06 16:44:00,131.19,131.2,131.125,131.125,615000000.0
2009-05-06 16:45:00,131.125,131.21,131.125,131.21,478200000.0
2009-05-06 16:46:00,131.195,131.23,131.195,131.225,360800000.0
2009-05-06 16:47:00,131.225,131.23,131.195,131.2,431800000.0
2009-05-06 16:48:00,131.21,131.225,131.145,131.18,316400000.0
2009-05-06 16:49:00,131.18,131.195,131.155,131.185,338800000.0
2009-05-06 16:50:00,131.185,131.25,131.165,131.19,421000000.0
2009-05-06 16:51:00,131.185,131.21,131.13,131.155,646400001.0
2009-05-06 16:52:00,131.15,131.2,131.14,131.195,687400000.0
2009-05-06 16:53:00,131.2,131.24,131.185,131.24,453200003.0
2009-05-06 16:54:00,131.235,131.25,131.205,131.21,553200000.0
2009-05-06 16:55:00,131.21,131.25,131.175,131.25,604400000.0
2009-05-06 16:56:00,131.25,131.335,131.245,131.32,557000001.0
2009-05-06 16:57:00,131.32,131.33,131.3,131.315,447200001.0
2009-05-06 16:58:00,131.315,131.345,131.3,131.305,583400001.0
2009-05-06 16:59:00,131.305,131.31,131.25,131.27,815400000.0
2009-05-06 17:00:00,131.27,131.305,131.25,131.27,482200000.0
2009-05-06 17:01:00,131.265,131.325,131.265,131.32,514800000.0
2009-05-06 17:02:00,131.315,131.33,131.295,131.33,547200000.0
2009-05-06 17:03:00,131.325,131.36,131.32,131.35,690200001.0
2009-05-06 17:04:00,131.355,131.42,131.355,131.39,787400001.0
2009-05-06 17:05:00,131.38,131.4,131.14,131.255,708500000.0
2009-05-06 17:06:00,131.255,131.365,131.205,131.325,742199997.0
2009-05-06 17:07:00,131.315,131.33,131.245,131.295,804600000.0
2009-05-06 17:08:00,131.295,131.315,131.23,131.315,770400001.0
2009-05-06 17:09:00,131.33,131.33,131.225,131.29,655200001.0
2009-05-06 17:10:00,131.29,131.32,131.245,131.26,807000000.0
2009-05-06 17:11:00,131.25,131.31,131.21,131.23,555199998.0
2009-05-06 17:12:00,131.23,131.31,131.23,131.295,695200001.0
2009-05-06 17:13:00,131.295,131.36,131.29,131.33,826400000.0
2009-05-06 17:14:00,131.325,131.365,131.31,131.34,728200001.0
2009-05-06 17:15:00,131.34,131.34,131.225,131.24,627800001.0
2009-05-06 17:16:00,131.24,131.27,131.215,131.225,668300001.0
2009-05-06 17:17:00,131.225,131.245,131.215,131.22,436599998.0
2009-05-06 17:18:00,131.225,131.23,131.15,131.165,407800001.0
2009-05-06 17:19:00,131.165,131.165,131.09,131.095,758600003.0
2009-05-06 17:20:00,131.085,131.105,131.065,131.09,480600000.0
2009-05-06 17:21:00,131.075,131.12,131.05,131.1,536600000.0
2009-05-06 17:22:00,131.1,131.1,131.04,131.06,492200000.0
2009-05-06 17:23:00,131.06,131.09,130.98,131.09,851200001.0
2009-05-06 17:24:00,131.085,131.11,131.02,131.04,629400000.0
2009-05-06 17:25:00,131.03,131.06,131.0,131.06,404600000.0
2009-05-06 17:26:00,131.065,131.11,131.05,131.075,669600000.0
2009-05-06 17:27:00,131.07,131.12,130.965,131.095,611600001.0
2009-05-06 17:28:00,131.095,131.135,131.085,131.09,640399999.0
2009-05-06 17:29:00,131.08,131.16,131.07,131.16,570000001.0
2009-05-06 17:30:00,131.16,131.19,131.13,131.175,540199999.0
2009-05-06 17:31:00,131.17,131.18,131.1,131.17,316400000.0
2009-05-06 17:32:00,131.17,131.175,131.07,131.07,523600001.0
2009-05-06 17:33:00,131.075,131.14,131.06,131.125,374400000.0
2009-05-06 17:34:00,131.12,131.18,131.105,131.135,410800000.0
2009-05-06 17:35:00,131.135,131.15,131.07,131.13,617800000.0
2009-05-06 17:36:00,131.12,131.19,131.085,131.12,477000000.0
2009-05-06 17:37:00,131.115,131.215,131.115,131.215,618000000.0
2009-05-06 17:38:00,131.22,131.23,131.195,131.205,374000000.0
2009-05-06 17:39:00,131.215,131.25,131.205,131.24,547200000.0
2009-05-06 17:40:00,131.24,131.245,131.24,131.24,100000000.0
2009-05-06 17:41:00,131.215,131.255,131.2,131.235,429600000.0
2009-05-06 17:42:00,131.235,131.27,131.195,131.2,676800000.0
2009-05-06 17:43:00,131.19,131.205,131.145,131.195,607600000.0
2009-05-06 17:44:00,131.195,131.22,131.145,131.155,421000000.0
2009-05-06 17:45:00,131.155,131.155,131.095,131.11,338000000.0
2009-05-06 17:46:00,131.11,131.14,131.11,131.125,337000000.0
2009-05-06 17:47:00,131.125,131.165,131.12,131.155,230000000.0
2009-05-06 17:48:00,131.145,131.145,131.1,131.125,311400000.0
2009-05-06 17:49:00,131.125,131.14,131.085,131.095,269000000.0
2009-05-06 17:50:00,131.1,131.19,131.085,131.175,693200000.0
2009-05-06 17:51:00,131.19,131.24,131.155,131.225,632800000.0
2009-05-06 17:52:00,131.225,131.265,131.18,131.18,518600000.0
2009-05-06 17:53:00,131.18,131.235,131.18,131.225,493800000.0
2009-05-06 17:54:00,131.22,131.225,131.12,131.155,462000000.0
2009-05-06 17:55:00,131.145,131.21,131.1,131.17,520800000.0
2009-05-06 17:56:00,131.18,131.19,131.1,131.115,369400000.0
2009-05-06 17:57:00,131.125,131.245,131.105,131.21,354700000.0
2009-05-06 17:58:00,131.225,131.25,131.205,131.225,305900000.0
2009-05-06 17:59:00,131.205,131.26,131.2,131.26,233400000.0
2009-05-06 18:00:00,131.265,131.275,131.165,131.185,252600000.0
2009-05-06 18:01:00,131.19,131.21,131.155,131.195,221600000.0
2009-05-06 18:02:00,131.2,131.28,131.195,131.235,191000000.0
2009-05-06 18:03:00,131.23,131.235,131.215,131.225,140200000.0
2009-05-06 18:04:00,131.225,131.225,131.16,131.18,231300000.0
2009-05-06 18:05:00,131.18,131.26,131.18,131.235,233200000.0
2009-05-06 18:06:00,131.235,131.25,131.155,131.2,452200000.0
2009-05-06 18:07:00,131.205,131.24,131.205,131.22,237200000.0
2009-05-06 18:08:00,131.225,131.225,131.195,131.205,174000000.0
2009-05-06 18:09:00,131.205,131.22,131.205,131.215,148600000.0
2009-05-06 18:10:00,131.215,131.3,131.21,131.26,294800000.0
2009-05-06 18:11:00,131.26,131.28,131.22,131.235,293200000.0
2009-05-06 18:12:00,131.235,131.27,131.23,131.27,192800000.0
2009-05-06 18:13:00,131.27,131.28,131.235,131.235,243800000.0
2009-05-06 18:14:00,131.235,131.245,131.165,131.23,267300000.0
2009-05-06 18:15:00,131.23,131.26,131.18,131.2,319600000.0
2009-05-06 18:16:00,131.21,131.25,131.175,131.195,332200000.0
2009-05-06 18:17:00,131.185,131.285,131.185,131.245,312200000.0
2009-05-06 18:18:00,131.245,131.26,131.205,131.215,222600000.0
2009-05-06 18:19:00,131.225,131.275,131.225,131.245,287200000.0
2009-05-06 18:20:00,131.25,131.26,131.18,131.235,189800000.0
2009-05-06 18:21:00,131.235,131.245,131.215,131.225,140600000.0
2009-05-06 18:22:00,131.19,131.235,131.19,131.205,246400000.0
2009-05-06 18:23:00,131.205,131.24,131.205,131.205,268400000.0
2009-05-06 18:24:00,131.21,131.215,131.18,131.18,174200000.0
2009-05-06 18:25:00,131.165,131.19,131.155,131.165,189600000.0
2009-05-06 18:26:00,131.165,131.185,131.165,131.175,150400000.0
2009-05-06 18:27:00,131.175,131.18,131.095,131.115,462400000.0
2009-05-06 18:28:00,131.1,131.165,131.1,131.165,274000000.0
2009-05-06 18:29:00,131.165,131.19,131.15,131.185,135800000.0
2009-05-06 18:30:00,131.185,131.195,131.15,131.175,224600000.0
2009-05-06 18:31:00,131.185,131.23,131.175,131.195,256600000.0
2009-05-06 18:32:00,131.195,131.2,131.165,131.17,184800000.0
2009-05-06 18:33:00,131.17,131.19,131.13,131.175,248900000.0
2009-05-06 18:34:00,131.175,131.2,131.175,131.19,144800000.0
2009-05-06 18:35:00,131.195,131.23,131.185,131.185,200800000.0
2009-05-06 18:36:00,131.185,131.21,131.135,131.135,236800000.0
2009-05-06 18:37:00,131.145,131.145,131.135,131.135,38200000.0
2009-05-06 18:38:00,131.145,131.19,131.135,131.155,180800000.0
2009-05-06 18:39:00,131.155,131.165,131.115,131.115,149800000.0
2009-05-06 18:40:00,131.115,131.12,131.105,131.105,120200000.0
2009-05-06 18:41:00,131.105,131.12,131.105,131.115,128600000.0
2009-05-06 18:42:00,131.115,131.115,131.08,131.085,210800000.0
2009-05-06 18:43:00,131.095,131.125,131.08,131.105,219600000.0
2009-05-06 18:44:00,131.115,131.155,131.115,131.155,161800000.0
2009-05-06 18:45:00,131.155,131.205,131.155,131.205,157000000.0
2009-05-06 18:46:00,131.205,131.22,131.165,131.205,171400000.0
2009-05-06 18:47:00,131.21,131.22,131.175,131.195,130800000.0
2009-05-06 18:48:00,131.19,131.235,131.19,131.23,75000000.0
2009-05-06 18:49:00,131.235,131.25,131.225,131.245,153200000.0
2009-05-06 18:50:00,131.25,131.335,131.245,131.325,201800000.0
2009-05-06 18:51:00,131.325,131.33,131.3,131.32,199600000.0
2009-05-06 18:52:00,131.32,131.335,131.28,131.28,153000000.0
2009-05-06 18:53:00,131.28,131.28,131.245,131.25,180400000.0
2009-05-06 18:54:00,131.25,131.29,131.25,131.285,208000000.0
2009-05-06 18:55:00,131.285,131.325,131.285,131.325,185800000.0
2009-05-06 18:56:00,131.325,131.325,131.275,131.28,248400000.0
2009-05-06 18:57:00,131.28,131.28,131.22,131.225,271400000.0
2009-05-06 18:58:00,131.205,131.21,131.185,131.2,156200000.0
2009-05-06 18:59:00,131.195,131.195,131.09,131.12,266800000.0
2009-05-06 19:00:00,131.12,131.14,131.085,131.125,280800000.0
2009-05-06 19:01:00,131.125,131.31,131.105,131.255,334800000.0
2009-05-06 19:02:00,131.255,131.255,131.125,131.125,279400000.0
2009-05-06 19:03:00,131.13,131.165,131.13,131.145,241400000.0
2009-05-06 19:04:00,131.145,131.19,131.1,131.17,408600000.0
2009-05-06 19:05:00,131.17,131.18,131.06,131.15,277800000.0
2009-05-06 19:06:00,131.16,131.165,131.13,131.165,298000001.0
2009-05-06 19:07:00,131.175,131.19,131.135,131.135,300600000.0
2009-05-06 19:08:00,131.135,131.135,131.065,131.08,196800000.0
2009-05-06 19:09:00,131.09,131.09,130.985,131.0,421200000.0
2009-05-06 19:10:00,131.0,131.0,130.945,130.95,248400000.0
2009-05-06 19:11:00,130.945,130.945,130.885,130.905,415600000.0
2009-05-06 19:12:00,130.91,130.94,130.895,130.915,424800000.0
2009-05-06 19:13:00,130.915,130.92,130.855,130.875,275400000.0
2009-05-06 19:14:00,130.87,130.87,130.795,130.81,306800000.0
2009-05-06 19:15:00,130.81,130.81,130.75,130.76,474000000.0
2009-05-06 19:16:00,130.76,130.775,130.725,130.735,268200000.0
2009-05-06 19:17:00,130.74,130.75,130.72,130.725,202200000.0
2009-05-06 19:18:00,130.725,130.74,130.675,130.68,162000000.0
2009-05-06 19:19:00,130.675,130.69,130.625,130.655,311800000.0
2009-05-06 19:20:00,130.67,130.775,130.66,130.77,450400000.0
2009-05-06 19:21:00,130.77,130.835,130.735,130.81,439400000.0
2009-05-06 19:22:00,130.8,130.865,130.8,130.845,319400000.0
2009-05-06 19:23:00,130.845,130.865,130.805,130.835,340800000.0
2009-05-06 19:24:00,130.835,130.915,130.815,130.9,258300000.0
2009-05-06 19:25:00,130.9,130.935,130.895,130.935,199200000.0
2009-05-06 19:26:00,130.935,130.935,130.895,130.895,158400000.0
2009-05-06 19:27:00,130.895,130.93,130.885,130.895,166600000.0
2009-05-06 19:28:00,130.895,130.9,130.775,130.775,248100000.0
2009-05-06 19:29:00,130.775,130.775,130.68,130.68,263800000.0
2009-05-06 19:30:00,130.675,130.675,130.62,130.665,329400000.0
2009-05-06 19:31:00,130.665,130.72,130.665,130.705,354600000.0
2009-05-06 19:32:00,130.705,130.85,130.685,130.825,446800000.0
2009-05-06 19:33:00,130.825,130.85,130.785,130.795,331400000.0
2009-05-06 19:34:00,130.78,130.83,130.76,130.82,248600000.0
2009-05-06 19:35:00,130.845,130.88,130.795,130.805,233400000.0
2009-05-06 19:36:00,130.795,130.825,130.775,130.825,244000000.0
2009-05-06 19:37:00,130.825,130.84,130.765,130.78,244800000.0
2009-05-06 19:38:00,130.78,130.79,130.755,130.76,250400000.0
2009-05-06 19:39:00,130.755,130.78,130.755,130.77,261600000.0
2009-05-06 19:40:00,130.77,130.82,130.725,130.735,430800000.0
2009-05-06 19:41:00,130.735,130.74,130.7,130.72,460400000.0
2009-05-06 19:42:00,130.72,130.79,130.72,130.79,316400000.0
2009-05-06 19:43:00,130.79,130.82,130.755,130.805,407800000.0
2009-05-06 19:44:00,130.805,130.855,130.805,130.845,335200000.0
2009-05-06 19:45:00,130.825,130.825,130.8,130.815,363000000.0
2009-05-06 19:46:00,130.815,130.86,130.8,130.855,342600000.0
2009-05-06 19:47:00,130.855,130.89,130.835,130.855,272600000.0
2009-05-06 19:48:00,130.855,130.86,130.825,130.825,243400000.0
2009-05-06 19:49:00,130.83,130.86,130.805,130.815,178000000.0
2009-05-06 19:50:00,130.815,130.85,130.805,130.84,202200000.0
2009-05-06 19:51:00,130.845,130.905,130.82,130.905,386600000.0
2009-05-06 19:52:00,130.9,131.12,130.9,131.1,335900000.0
2009-05-06 19:53:00,131.11,131.11,131.02,131.02,373400000.0
2009-05-06 19:54:00,131.025,131.05,131.015,131.04,319600000.0
2009-05-06 19:55:00,131.04,131.06,131.02,131.05,145400000.0
2009-05-06 19:56:00,131.045,131.075,131.045,131.045,198000000.0
2009-05-06 19:57:00,131.045,131.05,131.01,131.025,239400000.0
2009-05-06 19:58:00,131.025,131.04,130.965,130.965,253000000.0
2009-05-06 19:59:00,130.96,131.095,130.95,131.07,369800000.0
2009-05-06 20:00:00,131.07,131.145,131.07,131.115,193600000.0
2009-05-06 20:01:00,131.115,131.155,131.115,131.135,118800000.0
2009-05-06 20:02:00,131.135,131.155,131.105,131.155,140400000.0
2009-05-06 20:03:00,131.155,131.155,131.09,131.1,227800000.0
2009-05-06 20:04:00,131.1,131.11,131.045,131.06,100400000.0
2009-05-06 20:05:00,131.06,131.09,131.055,131.075,177600000.0
2009-05-06 20:06:00,131.075,131.1,131.05,131.06,278600000.0
2009-05-06 20:07:00,131.06,131.12,131.055,131.115,211400000.0
2009-05-06 20:08:00,131.12,131.12,131.055,131.055,111200000.0
2009-05-06 20:09:00,131.06,131.07,131.055,131.065,287600000.0
2009-05-06 20:10:00,131.06,131.08,131.06,131.07,49400000.0
2009-05-06 20:11:00,131.055,131.08,131.055,131.08,42000000.0
2009-05-06 20:12:00,131.08,131.08,131.02,131.03,106200000.0
2009-05-06 20:13:00,131.02,131.04,131.01,131.04,349000000.0
2009-05-06 20:14:00,131.035,131.08,131.005,131.025,408200000.0
2009-05-06 20:15:00,131.05,131.09,130.955,130.955,272600000.0
2009-05-06 20:16:00,130.955,130.985,130.955,130.96,187000000.0
2009-05-06 20:17:00,130.955,130.97,130.955,130.955,306000000.0
2009-05-06 20:18:00,130.955,130.97,130.925,130.945,264200000.0
2009-05-06 20:19:00,130.96,130.96,130.895,130.915,213600000.0
2009-05-06 20:20:00,130.915,130.96,130.915,130.955,275400000.0
2009-05-06 20:21:00,130.96,131.03,130.95,131.03,265800000.0
2009-05-06 20:22:00,131.03,131.035,131.0,131.02,187000000.0
2009-05-06 20:23:00,131.02,131.085,131.02,131.065,164400000.0
2009-05-06 20:24:00,131.055,131.08,131.045,131.065,160200000.0
2009-05-06 20:25:00,131.065,131.07,131.045,131.07,203400000.0
2009-05-06 20:26:00,131.065,131.085,131.06,131.085,116200000.0
2009-05-06 20:27:00,131.085,131.11,131.065,131.11,191200000.0
2009-05-06 20:28:00,131.1,131.1,131.085,131.09,192200000.0
2009-05-06 20:29:00,131.1,131.2,131.1,131.17,199700000.0
2009-05-06 20:30:00,131.165,131.235,131.165,131.23,485000000.0
2009-05-06 20:31:00,131.23,131.265,131.23,131.24,363600000.0
2009-05-06 20:32:00,131.24,131.245,131.2,131.225,281600000.0
2009-05-06 20:33:00,131.23,131.235,131.18,131.18,183600000.0
2009-05-06 20:34:00,131.18,131.18,131.1,131.115,274400000.0
2009-05-06 20:35:00,131.12,131.12,131.095,131.105,255800000.0
2009-05-06 20:36:00,131.105,131.17,131.105,131.17,242800000.0
2009-05-06 20:37:00,131.17,131.19,131.17,131.175,115800000.0
2009-05-06 20:38:00,131.18,131.205,131.17,131.185,261200000.0
2009-05-06 20:39:00,131.185,131.22,131.15,131.17,312600000.0
2009-05-06 20:40:00,131.185,131.185,131.08,131.08,451800000.0
2009-05-06 20:41:00,131.08,131.1,131.07,131.07,340000000.0
2009-05-06 20:42:00,131.06,131.09,131.05,131.07,526600000.0
2009-05-06 20:43:00,131.07,131.11,131.04,131.095,272400000.0
2009-05-06 20:44:00,131.09,131.12,131.05,131.07,335000000.0
2009-05-06 20:45:00,131.08,131.12,131.05,131.12,310400000.0
2009-05-06 20:46:00,131.11,131.16,131.08,131.125,389200000.0
2009-05-06 20:47:00,131.12,131.14,131.105,131.125,157600000.0
2009-05-06 20:48:00,131.125,131.13,131.1,131.105,202600000.0
2009-05-06 20:49:00,131.105,131.18,131.105,131.155,153800000.0
2009-05-06 20:50:00,131.155,131.155,131.12,131.135,216200000.0
2009-05-06 20:51:00,131.135,131.135,131.11,131.125,134400000.0
2009-05-06 20:52:00,131.125,131.125,131.08,131.11,252200000.0
2009-05-06 20:53:00,131.105,131.21,131.105,131.155,261400000.0
2009-05-06 20:54:00,131.145,131.19,131.125,131.19,270400000.0
2009-05-06 20:55:00,131.175,131.22,131.175,131.21,214600000.0
2009-05-06 20:56:00,131.22,131.28,131.215,131.275,234200000.0
2009-05-06 20:57:00,131.275,131.3,131.245,131.295,311900000.0
2009-05-06 20:58:00,131.295,131.295,131.23,131.235,308200000.0
2009-05-06 20:59:00,131.235,131.265,131.23,131.26,315400000.0
2009-05-06 21:00:00,131.26,131.29,131.225,131.23,221400000.0
2009-05-06 21:01:00,131.23,131.24,131.21,131.22,386400000.0
2009-05-06 21:02:00,131.22,131.265,131.2,131.25,330800000.0
2009-05-06 21:03:00,131.25,131.25,131.195,131.195,367400000.0
2009-05-06 21:04:00,131.195,131.22,131.18,131.185,301000000.0
2009-05-06 21:05:00,131.195,131.21,131.185,131.19,263000000.0
2009-05-06 21:06:00,131.19,131.205,131.18,131.185,210200000.0
2009-05-06 21:07:00,131.185,131.19,131.12,131.165,310800000.0
2009-05-06 21:08:00,131.165,131.185,131.16,131.17,200000000.0
2009-05-06 21:09:00,131.175,131.225,131.16,131.205,182200000.0
2009-05-06 21:10:00,131.2,131.23,131.185,131.215,332200000.0
2009-05-06 21:11:00,131.215,131.23,131.21,131.215,99400000.0
2009-05-06 21:12:00,131.215,131.235,131.215,131.23,41400000.0
2009-05-06 21:13:00,131.235,131.245,131.185,131.185,222000000.0
2009-05-06 21:14:00,131.195,131.195,131.17,131.185,144800000.0
2009-05-06 21:15:00,131.185,131.185,131.15,131.18,180600000.0
2009-05-06 21:16:00,131.18,131.18,131.125,131.125,166600000.0
2009-05-06 21:17:00,131.125,131.125,131.075,131.09,146000000.0
2009-05-06 21:18:00,131.09,131.12,131.085,131.1,136000000.0
2009-05-06 21:19:00,131.1,131.1,130.965,130.97,467500000.0
2009-05-06 21:20:00,130.97,131.015,130.94,130.98,441200000.0
2009-05-06 21:21:00,130.975,130.985,130.905,130.91,311200000.0
2009-05-06 21:22:00,130.92,130.94,130.88,130.905,376800000.0
2009-05-06 21:23:00,130.905,130.91,130.835,130.835,348600000.0
2009-05-06 21:24:00,130.845,130.865,130.82,130.84,244600000.0
2009-05-06 21:25:00,130.84,130.84,130.77,130.82,216200000.0
2009-05-06 21:26:00,130.825,130.87,130.815,130.87,330000000.0
2009-05-06 21:27:00,130.87,130.885,130.835,130.85,209400000.0
2009-05-06 21:28:00,130.845,130.87,130.83,130.84,156600001.0
2009-05-06 21:29:00,130.84,130.955,130.79,130.955,281000000.0
2009-05-06 21:30:00,130.955,130.955,130.885,130.92,188800000.0
2009-05-06 21:31:00,130.92,130.93,130.87,130.9,287400000.0
2009-05-06 21:32:00,130.905,130.92,130.9,130.92,90000000.0
2009-05-06 21:33:00,130.91,130.93,130.905,130.905,100800000.0
2009-05-06 21:34:00,130.92,130.995,130.91,130.95,258500000.0
2009-05-06 21:35:00,130.95,130.96,130.95,130.95,120000000.0
2009-05-06 21:36:00,130.95,130.95,130.915,130.94,252600000.0
2009-05-06 21:37:00,130.94,130.95,130.865,130.88,188800000.0
2009-05-06 21:38:00,130.875,130.905,130.85,130.875,93600000.0
2009-05-06 21:39:00,130.875,130.92,130.855,130.865,227400000.0
2009-05-06 21:40:00,130.87,130.945,130.865,130.9,324600000.0
2009-05-06 21:41:00,130.9,130.93,130.885,130.9,190600000.0
2009-05-06 21:42:00,130.9,130.92,130.895,130.895,139400000.0
2009-05-06 21:43:00,130.895,130.965,130.895,130.945,226900000.0
2009-05-06 21:44:00,130.94,130.99,130.935,130.96,113600000.0
2009-05-06 21:45:00,130.965,130.99,130.945,130.97,210200000.0
2009-05-06 21:46:00,130.975,130.98,130.95,130.96,115200000.0
2009-05-06 21:47:00,130.96,130.97,130.93,130.95,196600000.0
2009-05-06 21:48:00,130.94,130.95,130.935,130.935,21200000.0
2009-05-06 21:49:00,130.935,130.965,130.935,130.955,95400000.0
2009-05-06 21:50:00,130.955,131.055,130.955,131.04,314800000.0
2009-05-06 21:51:00,131.04,131.04,130.98,131.01,94200000.0
2009-05-06 21:52:00,131.01,131.01,130.96,130.96,154800000.0
2009-05-06 21:53:00,130.965,130.98,130.94,130.955,153400000.0
2009-05-06 21:54:00,130.955,130.96,130.93,130.945,414600000.0
2009-05-06 21:55:00,130.94,130.98,130.94,130.965,241200000.0
2009-05-06 21:56:00,130.965,130.98,130.955,130.975,144200000.0
2009-05-06 21:57:00,130.975,130.975,130.955,130.96,60800000.0
2009-05-06 21:58:00,130.97,130.995,130.965,130.985,102000000.0
2009-05-06 21:59:00,130.99,131.005,130.985,130.99,80800000.0
2009-05-06 22:00:00,130.99,131.02,130.985,131.0,128600000.0
2009-05-06 22:01:00,131.01,131.035,130.99,131.02,204800000.0
2009-05-06 22:02:00,131.02,131.03,130.995,130.995,201000000.0
2009-05-06 22:03:00,131.0,131.03,130.985,131.03,89800000.0
2009-05-06 22:04:00,131.02,131.03,131.01,131.03,87800000.0
2009-05-06 22:05:00,131.03,131.03,131.02,131.03,37600000.0
2009-05-06 22:06:00,131.03,131.05,131.02,131.035,69400000.0
2009-05-06 22:07:00,131.045,131.045,131.01,131.03,103600000.0
2009-05-06 22:08:00,131.035,131.06,131.035,131.06,20600000.0
2009-05-06 22:09:00,131.075,131.09,131.045,131.075,97800000.0
2009-05-06 22:10:00,131.075,131.09,131.05,131.07,221000000.0
2009-05-06 22:11:00,131.07,131.09,131.07,131.09,43800000.0
2009-05-06 22:12:00,131.09,131.095,131.09,131.095,30000000.0
2009-05-06 22:13:00,131.08,131.09,131.07,131.08,44400000.0
2009-05-06 22:14:00,131.067,131.067,131.06,131.061,4800000.0
2009-05-06 22:15:00,131.08,131.08,131.08,131.08,4800000.0
2009-05-06 22:16:00,131.07,131.085,131.06,131.07,44200000.0
2009-05-06 22:17:00,131.075,131.075,131.075,131.075,1800000.0
2009-05-06 22:18:00,131.08,131.08,131.07,131.07,61200000.0
2009-05-06 22:19:00,131.057,131.066,131.057,131.059,144200000.0
2009-05-06 22:20:00,131.07,131.095,131.07,131.09,144200000.0
2009-05-06 22:21:00,131.085,131.085,131.075,131.08,76200000.0
2009-05-06 22:22:00,131.08,131.09,131.08,131.08,52200000.0
2009-05-06 22:23:00,131.08,131.09,131.08,131.085,228600000.0
2009-05-06 22:24:00,131.08,131.09,131.08,131.08,657600000.0
2009-05-06 22:25:00,131.08,131.09,131.08,131.08,306600000.0
2009-05-06 22:26:00,131.075,131.08,131.06,131.06,146800000.0
2009-05-06 22:27:00,131.06,131.07,131.06,131.07,49200000.0
2009-05-06 22:28:00,131.07,131.085,131.06,131.07,84600000.0
2009-05-06 22:29:00,131.07,131.08,131.065,131.065,210000000.0
2009-05-06 22:30:00,131.065,131.07,131.065,131.07,99600000.0
2009-05-06 22:31:00,131.075,131.075,131.07,131.07,30600000.0
2009-05-06 22:32:00,131.07,131.07,131.05,131.065,115000000.0
2009-05-06 22:33:00,131.065,131.07,131.06,131.06,130200000.0
2009-05-06 22:34:00,131.06,131.06,131.035,131.045,90400000.0
2009-05-06 22:35:00,131.045,131.045,131.03,131.03,71600000.0
2009-05-06 22:36:00,131.03,131.03,131.03,131.03,6600000.0
2009-05-06 22:37:00,131.03,131.03,131.03,131.03,16200000.0
2009-05-06 22:38:00,131.03,131.035,131.03,131.035,47400000.0
2009-05-06 22:39:00,131.035,131.045,131.03,131.03,53600000.0
2009-05-06 22:40:00,131.03,131.03,130.985,130.985,118000000.0
2009-05-06 22:41:00,130.98,130.995,130.98,130.99,154400000.0
2009-05-06 22:42:00,130.99,131.0,130.98,130.985,213000000.0
2009-05-06 22:43:00,130.985,130.985,130.98,130.98,118200000.0
2009-05-06 22:44:00,130.98,130.99,130.98,130.985,79200000.0
2009-05-06 22:45:00,130.99,130.99,130.985,130.99,93600000.0
2009-05-06 22:46:00,130.99,130.99,130.99,130.99,28800000.0
2009-05-06 22:47:00,130.99,130.99,130.98,130.99,44400000.0
2009-05-06 22:48:00,130.99,131.005,130.98,130.98,134600000.0
2009-05-06 22:49:00,130.98,130.98,130.98,130.98,79200000.0
2009-05-06 22:50:00,130.98,131.0,130.98,131.0,58200000.0
2009-05-06 22:51:00,131.005,131.005,130.99,131.0,24000000.0
2009-05-06 22:52:00,131.0,131.0,130.98,130.99,79600000.0
2009-05-06 22:53:00,130.99,131.015,130.985,130.995,114200000.0
2009-05-06 22:54:00,130.99,131.03,130.985,131.03,85000000.0
2009-05-06 22:55:00,131.03,131.03,130.995,130.995,54800000.0
2009-05-06 22:56:00,130.995,131.005,130.995,131.0,40000000.0
2009-05-06 22:57:00,130.995,131.005,130.985,130.985,60800000.0
2009-05-06 22:58:00,130.99,131.02,130.985,131.01,59800000.0
2009-05-06 22:59:00,131.02,131.08,131.02,131.08,74800000.0
2009-05-06 23:00:00,131.08,131.08,131.08,131.08,1000000.0
2009-05-06 23:01:00,131.055,131.065,131.055,131.06,10800000.0
2009-05-06 23:02:00,131.065,131.065,131.05,131.05,21600000.0
2009-05-06 23:03:00,131.065,131.08,131.045,131.05,8400000.0
2009-05-06 23:04:00,131.05,131.07,131.05,131.07,18800000.0
2009-05-06 23:05:00,131.07,131.095,131.07,131.095,6600000.0
2009-05-06 23:06:00,131.06,131.07,131.05,131.05,14000000.0
2009-05-06 23:07:00,131.055,131.085,131.055,131.085,33600000.0
2009-05-06 23:08:00,131.085,131.085,131.04,131.055,104400000.0
2009-05-06 23:09:00,131.055,131.06,131.035,131.04,209800000.0
2009-05-06 23:10:00,131.035,131.035,130.975,130.995,82200000.0
2009-05-06 23:11:00,130.995,131.02,130.985,130.985,122800000.0
2009-05-06 23:12:00,131.005,131.01,130.985,131.005,73200000.0
2009-05-06 23:13:00,131.005,131.005,130.995,131.0,68200000.0
2009-05-06 23:14:00,131.025,131.08,131.015,131.035,99400000.0
2009-05-06 23:15:00,131.035,131.035,130.96,130.975,240200000.0
2009-05-06 23:16:00,130.975,131.005,130.975,131.0,110600000.0
2009-05-06 23:17:00,131.005,131.01,131.0,131.01,91200000.0
2009-05-06 23:18:00,131.01,131.015,131.01,131.01,18000000.0
2009-05-06 23:19:00,131.02,131.04,131.02,131.04,16200000.0
2009-05-06 23:20:00,131.05,131.09,131.04,131.055,107800000.0
2009-05-06 23:21:00,131.04,131.06,131.025,131.035,99000000.0
2009-05-06 23:22:00,131.04,131.045,131.03,131.045,27000000.0
2009-05-06 23:23:00,131.06,131.065,131.035,131.035,57200000.0
2009-05-06 23:24:00,131.025,131.025,131.02,131.02,6000000.0
2009-05-06 23:25:00,131.015,131.035,131.015,131.035,6200000.0
2009-05-06 23:26:00,131.03,131.03,131.01,131.01,23800000.0
2009-05-06 23:27:00,131.01,131.015,131.005,131.015,4800000.0
2009-05-06 23:28:00,131.01,131.045,131.005,131.025,61200000.0
2009-05-06 23:29:00,131.02,131.04,130.985,131.04,87600000.0
2009-05-06 23:30:00,131.05,131.055,131.045,131.05,30400000.0
2009-05-06 23:31:00,131.035,131.04,130.985,130.99,15800000.0
2009-05-06 23:32:00,130.99,130.995,130.98,130.995,45800000.0
2009-05-06 23:33:00,130.985,131.02,130.98,130.985,30600000.0
2009-05-06 23:34:00,130.98,130.985,130.98,130.98,88800000.0
2009-05-06 23:35:00,130.98,130.995,130.98,130.98,32800000.0
2009-05-06 23:36:00,130.985,130.995,130.98,130.98,58400000.0
2009-05-06 23:37:00,130.98,130.98,130.98,130.98,6600000.0
2009-05-06 23:38:00,130.98,130.985,130.98,130.98,58800000.0
2009-05-06 23:39:00,130.98,131.01,130.975,130.98,175200000.0
2009-05-06 23:40:00,130.98,130.99,130.98,130.98,57600000.0
2009-05-06 23:41:00,130.98,130.98,130.98,130.98,19800000.0
2009-05-06 23:42:00,130.98,130.98,130.98,130.98,13200000.0
2009-05-06 23:43:00,130.98,130.995,130.98,130.98,41200000.0
2009-05-06 23:44:00,130.98,130.98,130.98,130.98,19800000.0
2009-05-06 23:45:00,130.98,130.98,130.98,130.98,52800000.0
2009-05-06 23:46:00,130.98,130.98,130.98,130.98,39600000.0
2009-05-06 23:47:00,130.98,130.98,130.98,130.98,39600000.0
2009-05-06 23:48:00,130.98,130.985,130.97,130.98,82000000.0
2009-05-06 23:49:00,130.98,130.995,130.96,130.985,237200000.0
2009-05-06 23:50:00,130.99,130.99,130.975,130.985,38400000.0
2009-05-06 23:51:00,130.995,131.0,130.985,130.995,32400000.0
2009-05-06 23:52:00,130.995,131.02,130.995,131.01,29600000.0
2009-05-06 23:53:00,131.01,131.045,131.01,131.03,90200000.0
2009-05-06 23:54:00,131.03,131.035,131.03,131.035,2000000.0
2009-05-06 23:55:00,131.045,131.09,131.04,131.09,80000000.0
2009-05-06 23:56:00,131.09,131.09,131.005,131.035,68000000.0
2009-05-06 23:57:00,131.04,131.04,131.04,131.04,1000000.0
2009-05-06 23:58:00,131.025,131.035,131.01,131.03,9200000.0
2009-05-06 23:59:00,131.035,131.045,131.025,131.025,14800000.0
2009-05-07 00:00:00,131.025,131.04,131.015,131.04,10400000.0
2009-05-07 00:01:00,131.04,131.045,131.04,131.04,57600000.0
2009-05-07 00:02:00,131.045,131.065,131.045,131.05,18000000.0
2009-05-07 00:03:00,131.045,131.065,131.04,131.04,90600000.0
2009-05-07 00:04:00,131.04,131.04,131.04,131.04,52800000.0
2009-05-07 00:05:00,131.04,131.06,131.04,131.06,100800000.0
2009-05-07 00:06:00,131.065,131.115,131.065,131.09,113600000.0
2009-05-07 00:07:00,131.09,131.12,131.09,131.115,42800000.0
2009-05-07 00:08:00,131.115,131.12,131.11,131.11,62400000.0
2009-05-07 00:09:00,131.1,131.1,131.095,131.1,106800000.0
2009-05-07 00:10:00,131.1,131.1,131.05,131.055,278400000.0
2009-05-07 00:11:00,131.055,131.07,131.05,131.06,40400000.0
2009-05-07 00:12:00,131.07,131.07,131.015,131.03,138600000.0
2009-05-07 00:13:00,131.03,131.03,130.975,130.975,77800000.0
2009-05-07 00:14:00,130.985,130.995,130.95,130.95,220600000.0
2009-05-07 00:15:00,130.955,130.975,130.95,130.96,92600000.0
2009-05-07 00:16:00,130.955,130.96,130.915,130.93,64000000.0
2009-05-07 00:17:00,130.925,130.94,130.92,130.92,61400000.0
2009-05-07 00:18:00,130.94,130.945,130.92,130.92,59800000.0
2009-05-07 00:19:00,130.92,130.92,130.9,130.91,36000000.0
2009-05-07 00:20:00,130.915,130.945,130.91,130.93,164000000.0
2009-05-07 00:21:00,130.93,130.93,130.92,130.93,68400000.0
2009-05-07 00:22:00,130.93,130.93,130.93,130.93,23800000.0
2009-05-07 00:23:00,130.93,130.94,130.93,130.94,18600000.0
2009-05-07 00:24:00,130.94,130.94,130.93,130.93,36400000.0
2009-05-07 00:25:00,130.93,130.93,130.93,130.93,19800000.0
2009-05-07 00:26:00,130.93,130.95,130.925,130.93,121000000.0
2009-05-07 00:27:00,130.94,130.95,130.93,130.93,152200000.0
2009-05-07 00:28:00,130.94,130.94,130.93,130.93,79200000.0
2009-05-07 00:29:00,130.935,130.935,130.88,130.88,127600000.0
2009-05-07 00:30:00,130.88,130.89,130.86,130.885,301200000.0
2009-05-07 00:31:00,130.885,130.915,130.865,130.865,94000000.0
2009-05-07 00:32:00,130.885,130.885,130.79,130.81,100000000.0
2009-05-07 00:33:00,130.81,130.87,130.81,130.86,58000000.0
2009-05-07 00:34:00,130.865,130.865,130.855,130.86,81000000.0
2009-05-07 00:35:00,130.86,130.875,130.84,130.845,119200000.0
2009-05-07 00:36:00,130.845,130.845,130.84,130.84,103000000.0
2009-05-07 00:37:00,130.84,130.845,130.84,130.845,47400000.0
2009-05-07 00:38:00,130.84,130.845,130.84,130.845,17400000.0
2009-05-07 00:39:00,130.845,130.855,130.845,130.845,57800000.0
2009-05-07 00:40:00,130.845,130.855,130.845,130.855,11600000.0
2009-05-07 00:41:00,130.855,130.885,130.855,130.875,23800000.0
2009-05-07 00:42:00,130.88,130.89,130.86,130.875,29400000.0
2009-05-07 00:43:00,130.895,130.905,130.855,130.88,96200000.0
2009-05-07 00:44:00,130.88,130.9,130.835,130.865,117600000.0
2009-05-07 00:45:00,130.875,130.935,130.875,130.9,57000000.0
2009-05-07 00:46:00,130.91,130.94,130.91,130.935,16000000.0
2009-05-07 00:47:00,130.94,130.94,130.91,130.91,17200000.0
2009-05-07 00:48:00,130.915,130.94,130.91,130.915,26400000.0
2009-05-07 00:49:00,130.925,130.94,130.925,130.94,12200000.0
2009-05-07 00:50:00,130.955,130.975,130.935,130.945,96200000.0
2009-05-07 00:51:00,130.939,130.945,130.931,130.931,42800000.0
2009-05-07 00:52:00,130.945,130.955,130.925,130.945,42800000.0
2009-05-07 00:53:00,130.945,130.965,130.945,130.965,48800000.0
2009-05-07 00:54:00,130.965,130.965,130.965,130.965,1800000.0
2009-05-07 00:55:00,130.965,130.965,130.965,130.965,14800000.0
2009-05-07 00:56:00,130.965,130.975,130.965,130.97,21600000.0
2009-05-07 00:57:00,130.97,130.97,130.965,130.965,6200000.0
2009-05-07 00:58:00,131.0,131.025,130.985,131.005,55600000.0
2009-05-07 00:59:00,131.0,131.02,130.99,131.01,87800000.0
2009-05-07 01:00:00,131.02,131.05,131.02,131.045,39400000.0
2009-05-07 01:01:00,131.04,131.05,131.03,131.045,12600000.0
2009-05-07 01:02:00,131.05,131.065,131.015,131.015,67000000.0
2009-05-07 01:03:00,131.015,131.065,131.015,131.06,78000000.0
2009-05-07 01:04:00,131.055,131.06,131.055,131.06,57600000.0
2009-05-07 01:05:00,131.06,131.08,131.06,131.07,73200000.0
2009-05-07 01:06:00,131.065,131.07,131.065,131.07,16800000.0
2009-05-07 01:07:00,131.07,131.08,131.065,131.08,136200000.0
2009-05-07 01:08:00,131.08,131.1,131.08,131.1,92200000.0
2009-05-07 01:09:00,131.1,131.1,131.095,131.1,67200000.0
2009-05-07 01:10:00,131.1,131.115,131.1,131.105,49200000.0
2009-05-07 01:11:00,131.11,131.145,131.11,131.12,129800000.0
2009-05-07 01:12:00,131.12,131.145,131.095,131.12,84400000.0
2009-05-07 01:13:00,131.13,131.145,131.105,131.11,100000000.0
2009-05-07 01:14:00,131.105,131.135,131.105,131.135,63800000.0
2009-05-07 01:15:00,131.16,131.19,131.145,131.18,286000000.0
2009-05-07 01:16:00,131.175,131.185,131.17,131.18,57800000.0
2009-05-07 01:17:00,131.185,131.245,131.175,131.23,89200000.0
2009-05-07 01:18:00,131.23,131.24,131.215,131.22,65400000.0
2009-05-07 01:19:00,131.22,131.255,131.155,131.155,150200000.0
2009-05-07 01:20:00,131.15,131.155,131.13,131.155,36200000.0
2009-05-07 01:21:00,131.17,131.19,131.145,131.145,52800000.0
2009-05-07 01:22:00,131.15,131.15,131.115,131.115,74200000.0
2009-05-07 01:23:00,131.11,131.115,131.025,131.035,86600000.0
2009-05-07 01:24:00,131.035,131.035,131.03,131.03,74400000.0
2009-05-07 01:25:00,131.03,131.045,131.03,131.035,46200000.0
2009-05-07 01:26:00,131.035,131.085,131.035,131.07,109600000.0
2009-05-07 01:27:00,131.065,131.065,131.04,131.05,106000000.0
2009-05-07 01:28:00,131.05,131.05,131.01,131.03,35800000.0
2009-05-07 01:29:00,131.025,131.03,131.02,131.03,30800000.0
2009-05-07 01:30:00,131.03,131.03,131.03,131.03,33600000.0
2009-05-07 01:31:00,131.03,131.08,131.03,131.065,128400000.0
2009-05-07 01:32:00,131.075,131.075,131.065,131.065,15000000.0
2009-05-07 01:33:00,131.065,131.065,131.03,131.035,49600000.0
2009-05-07 01:34:00,131.03,131.035,131.03,131.035,13800000.0
2009-05-07 01:35:00,131.04,131.05,131.035,131.05,9800000.0
2009-05-07 01:36:00,131.05,131.055,131.045,131.05,117800000.0
2009-05-07 01:37:00,131.05,131.05,131.03,131.035,176000000.0
2009-05-07 01:38:00,131.035,131.035,131.035,131.035,7200000.0
2009-05-07 01:39:00,131.035,131.035,131.035,131.035,9000000.0
2009-05-07 01:40:00,131.035,131.035,131.035,131.035,2600000.0
2009-05-07 01:41:00,131.04,131.055,131.04,131.05,20800000.0
2009-05-07 01:42:00,131.06,131.065,131.06,131.065,7200000.0
2009-05-07 01:43:00,131.075,131.12,131.075,131.11,106800000.0
2009-05-07 01:44:00,131.105,131.145,131.105,131.145,52600000.0
2009-05-07 01:45:00,131.145,131.145,131.13,131.14,92800000.0
2009-05-07 01:46:00,131.145,131.165,131.14,131.145,95200000.0
2009-05-07 01:47:00,131.145,131.145,131.13,131.135,155400000.0
2009-05-07 01:48:00,131.135,131.14,131.13,131.13,27600000.0
2009-05-07 01:49:00,131.13,131.18,131.13,131.18,95600000.0
2009-05-07 01:50:00,131.17,131.215,131.17,131.215,61600000.0
2009-05-07 01:51:00,131.215,131.23,131.2,131.2,114000000.0
2009-05-07 01:52:00,131.2,131.205,131.2,131.2,126000000.0
2009-05-07 01:53:00,131.2,131.2,131.185,131.19,123000000.0
2009-05-07 01:54:00,131.19,131.19,131.17,131.17,141000000.0
2009-05-07 01:55:00,131.175,131.175,131.155,131.16,193400000.0
2009-05-07 01:56:00,131.15,131.18,131.15,131.175,127600000.0
2009-05-07 01:57:00,131.17,131.175,131.16,131.17,98000000.0
2009-05-07 01:58:00,131.17,131.185,131.17,131.185,65400000.0
2009-05-07 01:59:00,131.19,131.205,131.18,131.2,89200000.0
2009-05-07 02:00:00,131.19,131.235,131.19,131.22,178799999.0
2009-05-07 02:01:00,131.22,131.255,131.215,131.235,201600000.0
2009-05-07 02:02:00,131.23,131.235,131.21,131.235,180400000.0
2009-05-07 02:03:00,131.23,131.25,131.21,131.24,326000000.0
2009-05-07 02:04:00,131.245,131.345,131.245,131.345,292000000.0
2009-05-07 02:05:00,131.35,131.35,131.315,131.34,345600000.0
2009-05-07 02:06:00,131.35,131.38,131.35,131.375,226200000.0
2009-05-07 02:07:00,131.375,131.445,131.375,131.39,423400000.0
2009-05-07 02:08:00,131.39,131.43,131.38,131.43,206200000.0
2009-05-07 02:09:00,131.435,131.445,131.415,131.425,318200000.0
2009-05-07 02:10:00,131.425,131.425,131.36,131.38,407000000.0
2009-05-07 02:11:00,131.38,131.46,131.38,131.455,431000000.0
2009-05-07 02:12:00,131.46,131.525,131.46,131.51,366800000.0
2009-05-07 02:13:00,131.51,131.51,131.41,131.43,499000000.0
2009-05-07 02:14:00,131.42,131.5,131.42,131.48,229600000.0
2009-05-07 02:15:00,131.48,131.48,131.425,131.44,97800000.0
2009-05-07 02:16:00,131.44,131.44,131.41,131.44,100800000.0
2009-05-07 02:17:00,131.44,131.445,131.385,131.4,252400000.0
2009-05-07 02:18:00,131.395,131.43,131.395,131.41,188800000.0
2009-05-07 02:19:00,131.41,131.43,131.405,131.41,242800000.0
2009-05-07 02:20:00,131.41,131.41,131.39,131.395,118600000.0
2009-05-07 02:21:00,131.4,131.42,131.395,131.42,129800000.0
2009-05-07 02:22:00,131.42,131.48,131.415,131.47,177600000.0
2009-05-07 02:23:00,131.47,131.54,131.47,131.52,164400000.0
2009-05-07 02:24:00,131.52,131.525,131.5,131.52,140800000.0
2009-05-07 02:25:00,131.515,131.52,131.455,131.46,151800000.0
2009-05-07 02:26:00,131.455,131.46,131.385,131.43,173000000.0
2009-05-07 02:27:00,131.42,131.43,131.405,131.41,142600000.0
2009-05-07 02:28:00,131.41,131.41,131.305,131.39,292800000.0
2009-05-07 02:29:00,131.39,131.47,131.39,131.46,294200000.0
2009-05-07 02:30:00,131.46,131.46,131.35,131.365,238000000.0
2009-05-07 02:31:00,131.36,131.365,131.345,131.35,131000000.0
2009-05-07 02:32:00,131.33,131.355,131.33,131.35,24400000.0
2009-05-07 02:33:00,131.345,131.345,131.23,131.23,234200000.0
2009-05-07 02:34:00,131.235,131.255,131.12,131.14,272600000.0
2009-05-07 02:35:00,131.125,131.18,131.08,131.18,348400000.0
2009-05-07 02:36:00,131.17,131.23,131.17,131.215,254000000.0
2009-05-07 02:37:00,131.215,131.22,131.155,131.155,186800000.0
2009-05-07 02:38:00,131.17,131.175,131.015,131.05,319000000.0
2009-05-07 02:39:00,131.055,131.085,131.05,131.08,466400000.0
2009-05-07 02:40:00,131.08,131.135,131.08,131.115,394400000.0
2009-05-07 02:41:00,131.115,131.12,131.1,131.105,277200000.0
2009-05-07 02:42:00,131.11,131.14,131.105,131.14,78000000.0
2009-05-07 02:43:00,131.135,131.23,131.125,131.19,201400000.0
2009-05-07 02:44:00,131.2,131.21,131.12,131.155,281400000.0
2009-05-07 02:45:00,131.155,131.19,131.035,131.075,115000000.0
2009-05-07 02:46:00,131.08,131.115,131.07,131.085,174000000.0
2009-05-07 02:47:00,131.09,131.145,131.09,131.11,183400000.0
2009-05-07 02:48:00,131.105,131.16,131.105,131.135,99200000.0
2009-05-07 02:49:00,131.14,131.14,131.07,131.12,121000000.0
2009-05-07 02:50:00,131.12,131.18,131.085,131.16,88800000.0
2009-05-07 02:51:00,131.16,131.16,131.07,131.075,167000000.0
2009-05-07 02:52:00,131.06,131.075,131.06,131.06,97200000.0
2009-05-07 02:53:00,131.065,131.105,131.05,131.05,222000000.0
2009-05-07 02:54:00,131.055,131.075,130.995,131.0,421600000.0
2009-05-07 02:55:00,131.005,131.06,131.005,131.055,511200000.0
2009-05-07 02:56:00,131.05,131.06,130.94,130.94,351800000.0
2009-05-07 02:57:00,130.94,131.0,130.94,130.985,367000000.0
2009-05-07 02:58:00,130.985,131.005,130.955,130.99,202800000.0
2009-05-07 02:59:00,130.995,131.05,130.985,131.05,127200000.0
2009-05-07 03:00:00,131.05,131.05,130.925,130.955,317000000.0
2009-05-07 03:01:00,130.95,130.98,130.95,130.95,182800000.0
2009-05-07 03:02:00,130.95,131.015,130.95,131.0,253800000.0
2009-05-07 03:03:00,131.0,131.01,130.96,130.96,141600000.0
2009-05-07 03:04:00,130.97,131.01,130.965,131.005,108000000.0
2009-05-07 03:05:00,131.0,131.0,130.965,130.98,130600000.0
2009-05-07 03:06:00,130.98,130.98,130.955,130.98,16400000.0
2009-05-07 03:07:00,130.98,131.025,130.98,131.0,90800000.0
2009-05-07 03:08:00,130.995,131.02,130.995,131.01,60400000.0
2009-05-07 03:09:00,131.02,131.02,131.005,131.01,16400000.0
2009-05-07 03:10:00,131.005,131.01,131.005,131.005,18200000.0
2009-05-07 03:11:00,131.01,131.145,131.005,131.105,282600000.0
2009-05-07 03:12:00,131.11,131.125,131.055,131.07,138200000.0
2009-05-07 03:13:00,131.07,131.12,131.05,131.11,116400000.0
2009-05-07 03:14:00,131.12,131.125,131.12,131.125,8400000.0
2009-05-07 03:15:00,131.12,131.12,131.05,131.055,138800000.0
2009-05-07 03:16:00,131.065,131.115,131.05,131.115,143400000.0
2009-05-07 03:17:00,131.11,131.11,131.015,131.03,175200000.0
2009-05-07 03:18:00,131.03,131.035,130.995,131.0,161800000.0
2009-05-07 03:19:00,131.0,131.0,130.89,130.89,252400000.0
2009-05-07 03:20:00,130.89,130.89,130.86,130.885,270000000.0
2009-05-07 03:21:00,130.89,130.94,130.89,130.93,247800000.0
2009-05-07 03:22:00,130.925,131.005,130.925,130.98,199000000.0
2009-05-07 03:23:00,130.98,130.98,130.92,130.935,51400000.0
2009-05-07 03:24:00,130.93,130.93,130.885,130.915,259800000.0
2009-05-07 03:25:00,130.93,130.93,130.915,130.93,61600000.0
2009-05-07 03:26:00,130.935,130.985,130.925,130.975,82400000.0
2009-05-07 03:27:00,130.975,130.975,130.915,130.945,81400000.0
2009-05-07 03:28:00,130.95,131.035,130.95,131.015,72800000.0
2009-05-07 03:29:00,131.015,131.08,131.015,131.05,126600000.0
2009-05-07 03:30:00,131.05,131.225,131.05,131.185,713999999.0
2009-05-07 03:31:00,131.185,131.23,131.185,131.2,552799997.0
2009-05-07 03:32:00,131.205,131.275,131.175,131.25,545800000.0
2009-05-07 03:33:00,131.255,131.355,131.25,131.355,315200000.0
2009-05-07 03:34:00,131.37,131.425,131.345,131.415,175800000.0
2009-05-07 03:35:00,131.425,131.525,131.415,131.425,295600000.0
2009-05-07 03:36:00,131.425,131.435,131.26,131.305,236800000.0
2009-05-07 03:37:00,131.305,131.43,131.29,131.415,215800000.0
2009-05-07 03:38:00,131.415,131.435,131.25,131.25,327200000.0
2009-05-07 03:39:00,131.25,131.305,131.24,131.285,354400000.0
2009-05-07 03:40:00,131.295,131.34,131.275,131.285,264000000.0
2009-05-07 03:41:00,131.295,131.295,131.195,131.275,232800000.0
2009-05-07 03:42:00,131.275,131.31,131.24,131.285,167400000.0
2009-05-07 03:43:00,131.28,131.285,131.24,131.24,240600000.0
2009-05-07 03:44:00,131.245,131.26,131.24,131.255,42600000.0
2009-05-07 03:45:00,131.25,131.275,131.25,131.265,40600000.0
2009-05-07 03:46:00,131.275,131.31,131.245,131.26,158600000.0
2009-05-07 03:47:00,131.255,131.255,131.22,131.245,161600000.0
2009-05-07 03:48:00,131.235,131.235,131.22,131.235,64600000.0
2009-05-07 03:49:00,131.23,131.315,131.225,131.315,128400000.0
2009-05-07 03:50:00,131.31,131.315,131.275,131.315,158600000.0
2009-05-07 03:51:00,131.32,131.365,131.265,131.275,140000000.0
2009-05-07 03:52:00,131.285,131.305,131.26,131.295,195400000.0
2009-05-07 03:53:00,131.295,131.325,131.295,131.325,37800000.0
2009-05-07 03:54:00,131.325,131.34,131.32,131.335,74200000.0
2009-05-07 03:55:00,131.335,131.365,131.325,131.355,197000000.0
2009-05-07 03:56:00,131.355,131.37,131.34,131.34,132600000.0
2009-05-07 03:57:00,131.34,131.4,131.31,131.4,167200000.0
2009-05-07 03:58:00,131.395,131.405,131.325,131.375,99600000.0
2009-05-07 03:59:00,131.38,131.42,131.375,131.42,281000000.0
2009-05-07 04:00:00,131.42,131.425,131.365,131.375,134800000.0
2009-05-07 04:01:00,131.375,131.46,131.375,131.46,234800000.0
2009-05-07 04:02:00,131.45,131.515,131.41,131.41,258400000.0
2009-05-07 04:03:00,131.41,131.445,131.41,131.43,158400000.0
2009-05-07 04:04:00,131.445,131.475,131.37,131.37,246600000.0
2009-05-07 04:05:00,131.375,131.39,131.33,131.38,281600000.0
2009-05-07 04:06:00,131.38,131.47,131.36,131.395,437600000.0
2009-05-07 04:07:00,131.39,131.435,131.335,131.415,201400000.0
2009-05-07 04:08:00,131.415,131.435,131.4,131.42,178600000.0
2009-05-07 04:09:00,131.415,131.43,131.395,131.395,184800000.0
2009-05-07 04:10:00,131.41,131.42,131.385,131.42,242000000.0
2009-05-07 04:11:00,131.415,131.415,131.375,131.375,154400000.0
2009-05-07 04:12:00,131.38,131.4,131.38,131.4,56200000.0
2009-05-07 04:13:00,131.4,131.4,131.35,131.35,173800000.0
2009-05-07 04:14:00,131.35,131.355,131.335,131.34,108200000.0
2009-05-07 04:15:00,131.34,131.34,131.3,131.305,167000000.0
2009-05-07 04:16:00,131.305,131.335,131.3,131.325,179000000.0
2009-05-07 04:17:00,131.315,131.33,131.3,131.305,111200000.0
2009-05-07 04:18:00,131.31,131.32,131.295,131.315,74200000.0
2009-05-07 04:19:00,131.315,131.325,131.315,131.32,56000000.0
2009-05-07 04:20:00,131.32,131.405,131.28,131.405,253000000.0
2009-05-07 04:21:00,131.41,131.41,131.345,131.345,69000000.0
2009-05-07 04:22:00,131.345,131.35,131.33,131.34,55000000.0
2009-05-07 04:23:00,131.34,131.34,131.3,131.32,56000000.0
2009-05-07 04:24:00,131.305,131.31,131.24,131.265,256000000.0
2009-05-07 04:25:00,131.27,131.305,131.25,131.285,227800000.0
2009-05-07 04:26:00,131.285,131.29,131.25,131.25,200800000.0
2009-05-07 04:27:00,131.255,131.37,131.25,131.355,122800000.0
2009-05-07 04:28:00,131.355,131.355,131.255,131.255,122600000.0
2009-05-07 04:29:00,131.255,131.3,131.255,131.295,300200000.0
2009-05-07 04:30:00,131.29,131.315,131.29,131.315,147200000.0
2009-05-07 04:31:00,131.31,131.32,131.31,131.315,100200000.0
2009-05-07 04:32:00,131.31,131.31,131.25,131.265,96600000.0
2009-05-07 04:33:00,131.26,131.275,131.21,131.27,180400000.0
2009-05-07 04:34:00,131.285,131.29,131.265,131.275,101000000.0
2009-05-07 04:35:00,131.27,131.275,131.245,131.245,136200000.0
2009-05-07 04:36:00,131.25,131.27,131.245,131.27,29600000.0
2009-05-07 04:37:00,131.27,131.27,131.23,131.23,111000000.0
2009-05-07 04:38:00,131.23,131.24,131.215,131.24,50600000.0
2009-05-07 04:39:00,131.24,131.295,131.23,131.285,206200000.0
2009-05-07 04:40:00,131.285,131.295,131.27,131.29,130400000.0
2009-05-07 04:41:00,131.29,131.33,131.285,131.31,158400000.0
2009-05-07 04:42:00,131.305,131.325,131.29,131.325,76200000.0
2009-05-07 04:43:00,131.33,131.335,131.305,131.315,48600000.0
2009-05-07 04:44:00,131.31,131.33,131.305,131.32,79000000.0
2009-05-07 04:45:00,131.32,131.32,131.27,131.28,42800000.0
2009-05-07 04:46:00,131.275,131.295,131.27,131.275,41600000.0
2009-05-07 04:47:00,131.275,131.275,131.22,131.23,149200000.0
2009-05-07 04:48:00,131.215,131.245,131.215,131.235,114200000.0
2009-05-07 04:49:00,131.23,131.235,131.215,131.225,80800000.0
2009-05-07 04:50:00,131.225,131.225,131.22,131.22,104800000.0
2009-05-07 04:51:00,131.225,131.225,131.225,131.225,16200000.0
2009-05-07 04:52:00,131.225,131.235,131.195,131.205,117600000.0
2009-05-07 04:53:00,131.22,131.22,131.15,131.15,257200000.0
2009-05-07 04:54:00,131.15,131.15,131.085,131.105,114800000.0
2009-05-07 04:55:00,131.11,131.115,131.08,131.08,134800000.0
2009-05-07 04:56:00,131.09,131.13,131.08,131.125,198200000.0
2009-05-07 04:57:00,131.125,131.125,131.06,131.095,136800000.0
2009-05-07 04:58:00,131.095,131.125,131.085,131.085,105600000.0
2009-05-07 04:59:00,131.085,131.105,131.07,131.095,99600000.0
2009-05-07 05:00:00,131.095,131.105,131.03,131.035,118400000.0
2009-05-07 05:01:00,131.045,131.045,131.005,131.015,74000000.0
2009-05-07 05:02:00,131.025,131.035,131.01,131.025,251400000.0
2009-05-07 05:03:00,131.035,131.06,131.035,131.055,123800000.0
2009-05-07 05:04:00,131.055,131.065,131.05,131.06,200800000.0
2009-05-07 05:05:00,131.06,131.06,130.98,130.995,195400000.0
2009-05-07 05:06:00,130.995,131.065,130.995,131.04,345800000.0
2009-05-07 05:07:00,131.03,131.06,131.025,131.055,116400000.0
2009-05-07 05:08:00,131.05,131.05,131.025,131.025,102800000.0
2009-05-07 05:09:00,131.02,131.05,131.02,131.045,176000000.0
2009-05-07 05:10:00,131.05,131.07,131.04,131.05,82600000.0
2009-05-07 05:11:00,131.06,131.06,131.045,131.055,67800000.0
2009-05-07 05:12:00,131.045,131.06,131.03,131.03,189600000.0
2009-05-07 05:13:00,131.025,131.04,130.995,131.035,140600000.0
2009-05-07 05:14:00,131.04,131.045,131.04,131.045,56200000.0
2009-05-07 05:15:00,131.05,131.05,131.005,131.015,137000000.0
2009-05-07 05:16:00,131.025,131.05,131.02,131.05,92600000.0
2009-05-07 05:17:00,131.05,131.065,131.045,131.05,86700000.0
2009-05-07 05:18:00,131.05,131.06,131.045,131.045,93000000.0
2009-05-07 05:19:00,131.035,131.04,130.97,130.97,186300000.0
2009-05-07 05:20:00,130.97,131.005,130.97,131.0,120400000.0
2009-05-07 05:21:00,130.99,131.0,130.99,131.0,40800000.0
2009-05-07 05:22:00,131.005,131.03,131.005,131.03,63400000.0
2009-05-07 05:23:00,131.03,131.05,131.025,131.025,101200000.0
2009-05-07 05:24:00,131.025,131.05,131.025,131.03,86800000.0
2009-05-07 05:25:00,131.025,131.025,131.025,131.025,36000000.0
2009-05-07 05:26:00,131.03,131.035,131.03,131.035,61800000.0
2009-05-07 05:27:00,131.03,131.035,131.005,131.02,281800000.0
2009-05-07 05:28:00,131.02,131.025,131.015,131.02,48000000.0
2009-05-07 05:29:00,131.015,131.015,130.995,131.005,76200000.0
2009-05-07 05:30:00,131.015,131.02,131.01,131.01,32000000.0
2009-05-07 05:31:00,131.015,131.015,130.95,130.98,140000000.0
2009-05-07 05:32:00,130.985,130.99,130.955,130.96,165000000.0
2009-05-07 05:33:00,130.955,130.96,130.86,130.86,360000000.0
2009-05-07 05:34:00,130.865,130.935,130.865,130.9,270200000.0
2009-05-07 05:35:00,130.9,130.915,130.895,130.895,131200000.0
2009-05-07 05:36:00,130.9,130.915,130.885,130.915,185000000.0
2009-05-07 05:37:00,130.92,130.965,130.92,130.955,292200000.0
2009-05-07 05:38:00,130.95,131.0,130.95,131.0,179000000.0
2009-05-07 05:39:00,130.995,131.0,130.9,130.915,117800000.0
2009-05-07 05:40:00,130.93,130.97,130.925,130.955,113600000.0
2009-05-07 05:41:00,130.96,130.965,130.92,130.93,88200000.0
2009-05-07 05:42:00,130.925,131.0,130.91,130.95,190200000.0
2009-05-07 05:43:00,130.905,130.92,130.87,130.915,107600000.0
2009-05-07 05:44:00,130.905,130.915,130.895,130.91,47400000.0
2009-05-07 05:45:00,130.905,130.925,130.9,130.92,76400000.0
2009-05-07 05:46:00,130.92,130.92,130.86,130.885,148000000.0
2009-05-07 05:47:00,130.89,130.915,130.89,130.9,99200000.0
2009-05-07 05:48:00,130.9,130.95,130.9,130.93,233800000.0
2009-05-07 05:49:00,130.94,130.94,130.905,130.905,109000000.0
2009-05-07 05:50:00,130.905,130.905,130.865,130.88,194600000.0
2009-05-07 05:51:00,130.88,130.88,130.815,130.83,416000000.0
2009-05-07 05:52:00,130.83,130.83,130.785,130.785,330800000.0
2009-05-07 05:53:00,130.79,130.815,130.78,130.79,96400000.0
2009-05-07 05:54:00,130.79,130.82,130.78,130.78,166800000.0
2009-05-07 05:55:00,130.785,130.8,130.78,130.78,99400000.0
2009-05-07 05:56:00,130.785,130.785,130.78,130.78,16800000.0
2009-05-07 05:57:00,130.795,130.795,130.755,130.765,213800000.0
2009-05-07 05:58:00,130.775,130.79,130.76,130.775,373600000.0
2009-05-07 05:59:00,130.775,130.79,130.775,130.78,212000000.0
2009-05-07 06:00:00,130.785,130.785,130.74,130.74,213200000.0
2009-05-07 06:01:00,130.74,130.745,130.71,130.73,219600001.0
2009-05-07 06:02:00,130.725,130.765,130.72,130.755,122000000.0
2009-05-07 06:03:00,130.77,130.84,130.77,130.81,184400000.0
2009-05-07 06:04:00,130.81,130.855,130.8,130.835,157200000.0
2009-05-07 06:05:00,130.84,130.85,130.83,130.845,59400000.0
2009-05-07 06:06:00,130.845,130.855,130.835,130.855,40200000.0
2009-05-07 06:07:00,130.855,130.915,130.855,130.885,178200000.0
2009-05-07 06:08:00,130.885,130.97,130.885,130.96,261200000.0
2009-05-07 06:09:00,130.96,130.995,130.92,130.92,333600000.0
2009-05-07 06:10:00,130.91,130.925,130.875,130.875,205400000.0
2009-05-07 06:11:00,130.875,130.915,130.855,130.91,99200000.0
2009-05-07 06:12:00,130.92,130.94,130.91,130.915,197800000.0
2009-05-07 06:13:00,130.915,130.995,130.905,130.96,300200000.0
2009-05-07 06:14:00,130.96,130.96,130.92,130.94,357800000.0
2009-05-07 06:15:00,130.93,130.97,130.92,130.955,109400000.0
2009-05-07 06:16:00,130.95,130.955,130.89,130.925,108800000.0
2009-05-07 06:17:00,130.92,130.935,130.895,130.915,123400000.0
2009-05-07 06:18:00,130.915,130.93,130.915,130.93,32000000.0
2009-05-07 06:19:00,130.93,130.965,130.93,130.96,65000000.0
2009-05-07 06:20:00,130.955,130.955,130.885,130.885,154800000.0
2009-05-07 06:21:00,130.885,130.905,130.885,130.885,214600000.0
2009-05-07 06:22:00,130.89,130.89,130.885,130.885,36800000.0
2009-05-07 06:23:00,130.885,130.935,130.855,130.855,150000000.0
2009-05-07 06:24:00,130.835,130.875,130.815,130.875,113400000.0
2009-05-07 06:25:00,130.875,130.875,130.81,130.835,110800000.0
2009-05-07 06:26:00,130.835,130.915,130.835,130.91,108200000.0
2009-05-07 06:27:00,130.91,130.91,130.86,130.87,89200000.0
2009-05-07 06:28:00,130.875,130.925,130.875,130.905,75200000.0
2009-05-07 06:29:00,130.905,130.96,130.905,130.935,140600000.0
2009-05-07 06:30:00,130.925,130.95,130.92,130.95,53600000.0
2009-05-07 06:31:00,130.95,130.99,130.935,130.975,119600000.0
2009-05-07 06:32:00,130.97,131.01,130.97,130.98,267600000.0
2009-05-07 06:33:00,130.985,131.01,130.925,130.955,158600000.0
2009-05-07 06:34:00,130.95,130.975,130.945,130.975,91800000.0
2009-05-07 06:35:00,130.975,130.99,130.965,130.975,54800000.0
2009-05-07 06:36:00,130.975,131.0,130.975,130.975,102800000.0
2009-05-07 06:37:00,130.98,131.025,130.975,131.025,192200000.0
2009-05-07 06:38:00,131.025,131.025,130.975,130.985,114600000.0
2009-05-07 06:39:00,130.995,131.03,130.995,131.015,84000000.0
2009-05-07 06:40:00,131.02,131.055,131.015,131.04,128200000.0
2009-05-07 06:41:00,131.04,131.05,131.01,131.035,194000000.0
2009-05-07 06:42:00,131.035,131.07,131.03,131.07,139000000.0
2009-05-07 06:43:00,131.07,131.09,131.055,131.06,211600000.0
2009-05-07 06:44:00,131.05,131.07,131.04,131.06,198200000.0
2009-05-07 06:45:00,131.06,131.07,131.055,131.065,33000000.0
2009-05-07 06:46:00,131.07,131.12,131.07,131.12,122400000.0
2009-05-07 06:47:00,131.115,131.125,131.11,131.115,137800000.0
2009-05-07 06:48:00,131.115,131.13,131.115,131.12,90200000.0
2009-05-07 06:49:00,131.12,131.135,131.12,131.125,32000000.0
2009-05-07 06:50:00,131.13,131.13,131.1,131.1,90600000.0
2009-05-07 06:51:00,131.1,131.1,131.045,131.045,110600000.0
2009-05-07 06:52:00,131.05,131.09,131.05,131.055,105000000.0
2009-05-07 06:53:00,131.055,131.055,130.995,131.015,56600000.0
2009-05-07 06:54:00,131.02,131.025,131.015,131.015,66600000.0
2009-05-07 06:55:00,131.005,131.01,130.945,130.975,155200000.0
2009-05-07 06:56:00,130.975,131.01,130.975,131.01,156000000.0
2009-05-07 06:57:00,130.98,131.015,130.98,131.0,54800000.0
2009-05-07 06:58:00,131.0,131.01,131.0,131.01,9400000.0
2009-05-07 06:59:00,131.01,131.025,131.005,131.025,48000000.0
2009-05-07 07:00:00,131.02,131.025,131.0,131.01,50000000.0
2009-05-07 07:01:00,131.01,131.01,130.92,130.945,190900000.0
2009-05-07 07:02:00,130.95,130.95,130.92,130.93,298400000.0
2009-05-07 07:03:00,130.935,130.935,130.85,130.875,221200000.0
2009-05-07 07:04:00,130.88,130.895,130.875,130.885,132600000.0
2009-05-07 07:05:00,130.885,130.885,130.845,130.855,214000000.0
2009-05-07 07:06:00,130.855,130.865,130.83,130.835,230600000.0
2009-05-07 07:07:00,130.845,130.865,130.845,130.86,157600000.0
2009-05-07 07:08:00,130.86,130.875,130.86,130.86,121600000.0
2009-05-07 07:09:00,130.855,130.88,130.85,130.88,117000000.0
2009-05-07 07:10:00,130.88,130.945,130.88,130.93,178000000.0
2009-05-07 07:11:00,130.925,130.95,130.925,130.925,91400000.0
2009-05-07 07:12:00,130.925,130.93,130.905,130.905,62800000.0
2009-05-07 07:13:00,130.905,130.905,130.86,130.87,127800000.0
2009-05-07 07:14:00,130.885,130.925,130.875,130.92,216800000.0
2009-05-07 07:15:00,130.915,130.915,130.9,130.915,73200000.0
2009-05-07 07:16:00,130.915,130.96,130.905,130.96,87400000.0
2009-05-07 07:17:00,130.955,130.97,130.955,130.965,70800000.0
2009-05-07 07:18:00,130.96,130.98,130.96,130.975,75000000.0
2009-05-07 07:19:00,130.97,130.99,130.955,130.98,109000000.0
2009-05-07 07:20:00,130.98,131.03,130.975,130.985,139500000.0
2009-05-07 07:21:00,130.985,131.055,130.985,131.035,195000000.0
2009-05-07 07:22:00,131.035,131.05,131.025,131.03,57400000.0
2009-05-07 07:23:00,131.025,131.055,130.99,131.015,110600000.0
2009-05-07 07:24:00,131.015,131.025,130.985,130.985,115600000.0
2009-05-07 07:25:00,130.985,130.995,130.96,130.995,110800000.0
2009-05-07 07:26:00,130.99,131.035,130.975,131.02,126200000.0
2009-05-07 07:27:00,131.02,131.045,131.015,131.03,67200000.0
2009-05-07 07:28:00,131.03,131.035,131.005,131.005,118800000.0
2009-05-07 07:29:00,131.0,131.0,130.95,130.95,87800000.0
2009-05-07 07:30:00,130.96,131.025,130.96,131.02,137200000.0
2009-05-07 07:31:00,131.015,131.05,130.995,131.01,110200000.0
2009-05-07 07:32:00,131.005,131.03,131.0,131.01,98600000.0
2009-05-07 07:33:00,131.015,131.03,130.985,131.005,231800000.0
2009-05-07 07:34:00,131.0,131.005,130.99,130.99,39800000.0
2009-05-07 07:35:00,130.99,130.99,130.975,130.99,150599999.0
2009-05-07 07:36:00,130.985,131.085,130.985,131.08,272000000.0
2009-05-07 07:37:00,131.075,131.085,131.06,131.075,107200000.0
2009-05-07 07:38:00,131.07,131.115,131.045,131.115,177400000.0
2009-05-07 07:39:00,131.115,131.13,131.055,131.06,145000000.0
2009-05-07 07:40:00,131.065,131.115,131.065,131.105,79800000.0
2009-05-07 07:41:00,131.105,131.125,131.1,131.12,88400000.0
2009-05-07 07:42:00,131.12,131.12,131.11,131.115,238600000.0
2009-05-07 07:43:00,131.115,131.13,131.055,131.12,106200000.0
2009-05-07 07:44:00,131.125,131.175,131.115,131.115,270200000.0
2009-05-07 07:45:00,131.115,131.205,131.115,131.175,228500000.0
2009-05-07 07:46:00,131.175,131.205,131.145,131.165,240000000.0
2009-05-07 07:47:00,131.165,131.165,131.13,131.165,102200000.0
2009-05-07 07:48:00,131.175,131.215,131.175,131.2,231000000.0
2009-05-07 07:49:00,131.205,131.215,131.18,131.195,142200000.0
2009-05-07 07:50:00,131.19,131.205,131.17,131.18,124000000.0
2009-05-07 07:51:00,131.18,131.215,131.18,131.19,233000000.0
2009-05-07 07:52:00,131.19,131.19,131.125,131.125,207200000.0
2009-05-07 07:53:00,131.125,131.17,131.125,131.135,152000000.0
2009-05-07 07:54:00,131.125,131.135,131.115,131.115,88000000.0
2009-05-07 07:55:00,131.115,131.15,131.115,131.13,161200000.0
2009-05-07 07:56:00,131.13,131.16,131.125,131.145,105800000.0
2009-05-07 07:57:00,131.155,131.17,131.15,131.17,168000000.0
2009-05-07 07:58:00,131.16,131.16,131.115,131.13,229800000.0
2009-05-07 07:59:00,131.13,131.24,131.125,131.24,177000000.0
2009-05-07 08:00:00,131.22,131.22,131.155,131.195,174800000.0
2009-05-07 08:01:00,131.205,131.205,131.165,131.175,204400000.0
2009-05-07 08:02:00,131.175,131.245,131.175,131.22,306600000.0
2009-05-07 08:03:00,131.21,131.28,131.21,131.27,298100000.0
2009-05-07 08:04:00,131.27,131.285,131.225,131.285,203800000.0
2009-05-07 08:05:00,131.27,131.335,131.27,131.335,475800000.0
2009-05-07 08:06:00,131.3,131.305,131.14,131.15,390400000.0
2009-05-07 08:07:00,131.15,131.195,131.125,131.14,533600000.0
2009-05-07 08:08:00,131.14,131.145,131.09,131.105,586800000.0
2009-05-07 08:09:00,131.11,131.135,131.085,131.115,563800000.0
2009-05-07 08:10:00,131.12,131.125,131.03,131.075,565200000.0
2009-05-07 08:11:00,131.115,131.14,131.095,131.115,344400000.0
2009-05-07 08:12:00,131.115,131.135,131.09,131.135,242400000.0
2009-05-07 08:13:00,131.135,131.135,131.05,131.055,443200000.0
2009-05-07 08:14:00,131.055,131.07,131.01,131.055,345200000.0
2009-05-07 08:15:00,131.065,131.15,131.065,131.145,448800000.0
2009-05-07 08:16:00,131.15,131.16,131.11,131.13,495900000.0
2009-05-07 08:17:00,131.13,131.2,131.13,131.17,248400000.0
2009-05-07 08:18:00,131.185,131.19,131.115,131.115,256200000.0
2009-05-07 08:19:00,131.115,131.125,131.015,131.035,178800000.0
2009-05-07 08:20:00,131.025,131.08,130.96,131.065,437900000.0
2009-05-07 08:21:00,131.065,131.075,131.05,131.075,221600000.0
2009-05-07 08:22:00,131.075,131.09,131.07,131.075,344400000.0
2009-05-07 08:23:00,131.08,131.085,131.045,131.055,303600000.0
2009-05-07 08:24:00,131.055,131.055,131.01,131.04,582800000.0
2009-05-07 08:25:00,131.04,131.04,130.98,131.015,367800000.0
2009-05-07 08:26:00,131.015,131.04,130.99,131.03,288200000.0
2009-05-07 08:27:00,131.025,131.06,131.025,131.035,484200000.0
2009-05-07 08:28:00,131.04,131.05,130.965,130.965,531800000.0
2009-05-07 08:29:00,130.965,130.985,130.955,130.97,169800000.0
2009-05-07 08:30:00,130.97,130.97,130.94,130.96,232600000.0
2009-05-07 08:31:00,130.97,130.98,130.915,130.915,534600000.0
2009-05-07 08:32:00,130.915,130.975,130.91,130.975,461400000.0
2009-05-07 08:33:00,130.975,131.035,130.975,131.015,777000001.0
2009-05-07 08:34:00,131.025,131.07,131.02,131.06,430800000.0
2009-05-07 08:35:00,131.06,131.085,131.05,131.06,436800000.0
2009-05-07 08:36:00,131.06,131.1,131.06,131.07,176000001.0
2009-05-07 08:37:00,131.065,131.07,130.99,130.995,507800000.0
2009-05-07 08:38:00,130.995,131.045,130.995,131.04,456200002.0
2009-05-07 08:39:00,131.025,131.045,130.995,131.035,636600001.0
2009-05-07 08:40:00,131.045,131.045,131.005,131.02,838800001.0
2009-05-07 08:41:00,131.025,131.06,131.02,131.05,438800004.0
2009-05-07 08:42:00,131.06,131.06,131.015,131.02,471799999.0
2009-05-07 08:43:00,131.02,131.07,130.995,131.035,698200004.0
2009-05-07 08:44:00,131.045,131.1,131.01,131.025,510200004.0
2009-05-07 08:45:00,131.04,131.055,131.015,131.05,398200000.0
2009-05-07 08:46:00,131.065,131.065,131.015,131.065,807799995.0
2009-05-07 08:47:00,131.06,131.11,131.06,131.095,604800001.0
2009-05-07 08:48:00,131.1,131.11,131.075,131.085,992400008.0
2009-05-07 08:49:00,131.09,131.1,131.05,131.065,639000001.0
2009-05-07 08:50:00,131.065,131.1,131.005,131.015,230800000.0
2009-05-07 08:51:00,131.015,131.025,130.965,131.0,301200000.0
2009-05-07 08:52:00,131.005,131.03,131.005,131.03,218999999.0
2009-05-07 08:53:00,131.035,131.035,130.99,131.0,409199998.0
2009-05-07 08:54:00,131.005,131.01,130.965,130.975,277000000.0
2009-05-07 08:55:00,130.975,131.03,130.96,131.025,445999999.0
2009-05-07 08:56:00,131.03,131.05,130.96,130.98,324800000.0
2009-05-07 08:57:00,130.98,131.055,130.98,131.05,412800000.0
2009-05-07 08:58:00,131.055,131.08,131.05,131.055,210800000.0
2009-05-07 08:59:00,131.055,131.07,131.0,131.07,499200000.0
2009-05-07 09:00:00,131.07,131.1,131.03,131.06,713399999.0
2009-05-07 09:01:00,131.06,131.06,130.94,130.94,758199999.0
2009-05-07 09:02:00,130.94,130.96,130.89,130.93,893600002.0
2009-05-07 09:03:00,130.93,130.935,130.845,130.85,596600000.0
2009-05-07 09:04:00,130.85,130.885,130.845,130.88,735899997.0
2009-05-07 09:05:00,130.88,130.89,130.82,130.83,759999998.0
2009-05-07 09:06:00,130.855,130.94,130.85,130.885,607200000.0
2009-05-07 09:07:00,130.89,130.915,130.85,130.91,711599997.0
2009-05-07 09:08:00,130.915,130.93,130.875,130.89,509000001.0
2009-05-07 09:09:00,130.895,130.9,130.875,130.885,632000001.0
2009-05-07 09:10:00,130.885,130.985,130.885,130.985,448200000.0
2009-05-07 09:11:00,130.985,131.0,130.945,130.96,448199998.0
2009-05-07 09:12:00,130.965,130.985,130.935,130.98,432800000.0
2009-05-07 09:13:00,130.98,130.985,130.955,130.965,301100000.0
2009-05-07 09:14:00,130.965,131.025,130.945,131.0,871600003.0
2009-05-07 09:15:00,131.005,131.105,131.0,131.1,956200004.0
2009-05-07 09:16:00,131.1,131.13,131.09,131.13,587199999.0
2009-05-07 09:17:00,131.13,131.13,131.08,131.095,357400000.0
2009-05-07 09:18:00,131.1,131.11,131.075,131.075,243000000.0
2009-05-07 09:19:00,131.075,131.105,131.065,131.07,423400000.0
2009-05-07 09:20:00,131.07,131.105,131.055,131.08,398800000.0
2009-05-07 09:21:00,131.08,131.08,131.07,131.075,223200000.0
2009-05-07 09:22:00,131.08,131.09,131.07,131.075,305600000.0
2009-05-07 09:23:00,131.075,131.1,131.03,131.09,421600000.0
2009-05-07 09:24:00,131.09,131.105,131.075,131.08,293200000.0
2009-05-07 09:25:00,131.08,131.1,131.055,131.08,270200000.0
2009-05-07 09:26:00,131.08,131.08,131.02,131.05,320200000.0
2009-05-07 09:27:00,131.05,131.05,130.975,130.985,631400000.0
2009-05-07 09:28:00,130.99,131.07,130.99,131.06,329399998.0
2009-05-07 09:29:00,131.06,131.065,130.99,131.0,198600000.0
2009-05-07 09:30:00,131.01,131.03,130.98,131.03,514399999.0
2009-05-07 09:31:00,131.035,131.045,130.985,131.005,568600000.0
2009-05-07 09:32:00,131.02,131.045,131.01,131.02,460200000.0
2009-05-07 09:33:00,131.025,131.085,131.02,131.075,339000000.0
2009-05-07 09:34:00,131.075,131.085,131.055,131.055,515199999.0
2009-05-07 09:35:00,131.055,131.08,131.05,131.08,477400000.0
2009-05-07 09:36:00,131.08,131.115,131.07,131.11,663600000.0
2009-05-07 09:37:00,131.105,131.13,131.075,131.105,1079200002.0
2009-05-07 09:38:00,131.11,131.11,131.045,131.065,699400000.0
2009-05-07 09:39:00,131.06,131.08,131.055,131.07,562000000.0
2009-05-07 09:40:00,131.07,131.09,131.035,131.05,653599999.0
2009-05-07 09:41:00,131.05,131.09,131.03,131.08,450600000.0
2009-05-07 09:42:00,131.08,131.09,131.05,131.06,429000001.0
2009-05-07 09:43:00,131.075,131.13,131.045,131.05,507600000.0
2009-05-07 09:44:00,131.05,131.065,130.99,130.995,576999999.0
2009-05-07 09:45:00,130.995,131.02,130.995,131.015,136600000.0
2009-05-07 09:46:00,131.015,131.015,130.94,130.94,343800000.0
2009-05-07 09:47:00,130.935,130.96,130.905,130.935,624200000.0
2009-05-07 09:48:00,130.945,130.97,130.945,130.97,867800000.0
2009-05-07 09:49:00,130.97,130.99,130.945,130.965,417800000.0
2009-05-07 09:50:00,130.96,131.015,130.945,130.97,481400000.0
2009-05-07 09:51:00,130.96,131.025,130.95,131.005,607399999.0
2009-05-07 09:52:00,131.0,131.005,130.985,130.99,290200000.0
2009-05-07 09:53:00,130.955,130.965,130.92,130.955,308600000.0
2009-05-07 09:54:00,130.955,130.985,130.945,130.985,418000000.0
2009-05-07 09:55:00,130.98,130.995,130.96,130.99,329800000.0
2009-05-07 09:56:00,130.99,131.09,130.98,131.08,616400000.0
2009-05-07 09:57:00,131.085,131.105,131.055,131.09,897400002.0
2009-05-07 09:58:00,131.09,131.115,131.055,131.07,1373600002.0
2009-05-07 09:59:00,131.07,131.17,131.07,131.165,1060800000.0
2009-05-07 10:00:00,131.165,131.17,131.145,131.15,697800001.0
2009-05-07 10:01:00,131.145,131.18,131.14,131.175,423800001.0
2009-05-07 10:02:00,131.18,131.215,131.165,131.21,414800000.0
2009-05-07 10:03:00,131.215,131.225,131.19,131.215,797000001.0
2009-05-07 10:04:00,131.215,131.235,131.17,131.205,502999999.0
2009-05-07 10:05:00,131.2,131.23,131.185,131.21,1203799994.0
2009-05-07 10:06:00,131.21,131.26,131.2,131.25,909799990.0
2009-05-07 10:07:00,131.255,131.265,131.2,131.205,728399999.0
2009-05-07 10:08:00,131.205,131.215,131.195,131.205,631800000.0
2009-05-07 10:09:00,131.205,131.205,131.12,131.125,696400000.0
2009-05-07 10:10:00,131.13,131.14,131.095,131.13,804400000.0
2009-05-07 10:11:00,131.13,131.2,131.13,131.17,421000000.0
2009-05-07 10:12:00,131.17,131.185,131.145,131.17,515199999.0
2009-05-07 10:13:00,131.17,131.21,131.17,131.19,198400000.0
2009-05-07 10:14:00,131.17,131.2,131.155,131.18,403000000.0
2009-05-07 10:15:00,131.18,131.285,131.18,131.28,549600000.0
2009-05-07 10:16:00,131.305,131.305,131.26,131.28,743400000.0
2009-05-07 10:17:00,131.28,131.295,131.24,131.29,876600001.0
2009-05-07 10:18:00,131.285,131.355,131.285,131.35,793800001.0
2009-05-07 10:19:00,131.345,131.42,131.34,131.4,671199999.0
2009-05-07 10:20:00,131.4,131.4,131.365,131.365,459200000.0
2009-05-07 10:21:00,131.365,131.365,131.31,131.31,751400001.0
2009-05-07 10:22:00,131.31,131.34,131.31,131.34,723600000.0
2009-05-07 10:23:00,131.35,131.35,131.315,131.33,404800000.0
2009-05-07 10:24:00,131.34,131.385,131.335,131.37,686600000.0
2009-05-07 10:25:00,131.37,131.4,131.345,131.375,511200000.0
2009-05-07 10:26:00,131.37,131.39,131.355,131.375,731800001.0
2009-05-07 10:27:00,131.375,131.395,131.345,131.375,494400000.0
2009-05-07 10:28:00,131.35,131.37,131.32,131.32,463000000.0
2009-05-07 10:29:00,131.32,131.32,131.29,131.29,245600000.0
2009-05-07 10:30:00,131.29,131.325,131.275,131.29,825400000.0
2009-05-07 10:31:00,131.29,131.31,131.27,131.31,509800000.0
2009-05-07 10:32:00,131.3,131.33,131.29,131.305,392800000.0
2009-05-07 10:33:00,131.31,131.37,131.3,131.365,452400000.0
2009-05-07 10:34:00,131.365,131.395,131.345,131.365,682200000.0
2009-05-07 10:35:00,131.365,131.375,131.325,131.37,412000000.0
2009-05-07 10:36:00,131.37,131.38,131.33,131.37,532600000.0
2009-05-07 10:37:00,131.4,131.43,131.39,131.43,328600000.0
2009-05-07 10:38:00,131.43,131.43,131.37,131.395,781200000.0
2009-05-07 10:39:00,131.395,131.42,131.375,131.375,871400001.0
2009-05-07 10:40:00,131.38,131.415,131.375,131.39,544600000.0
2009-05-07 10:41:00,131.39,131.425,131.39,131.4,395800000.0
2009-05-07 10:42:00,131.4,131.405,131.365,131.37,520800000.0
2009-05-07 10:43:00,131.38,131.38,131.34,131.355,550800000.0
2009-05-07 10:44:00,131.36,131.385,131.35,131.355,458000000.0
2009-05-07 10:45:00,131.355,131.37,131.3,131.34,266476000.0
2009-05-07 10:46:00,131.34,131.365,131.325,131.34,565800000.0
2009-05-07 10:47:00,131.34,131.365,131.325,131.34,562999998.0
2009-05-07 10:48:00,131.345,131.39,131.345,131.38,320400000.0
2009-05-07 10:49:00,131.38,131.4,131.37,131.395,311599996.0
2009-05-07 10:50:00,131.395,131.41,131.38,131.38,494600000.0
2009-05-07 10:51:00,131.38,131.51,131.36,131.5,426600003.0
2009-05-07 10:52:00,131.495,131.52,131.4,131.42,1005100000.0
2009-05-07 10:53:00,131.425,131.465,131.415,131.465,452600000.0
2009-05-07 10:54:00,131.465,131.495,131.44,131.48,736600002.0
2009-05-07 10:55:00,131.485,131.51,131.48,131.505,462800000.0
2009-05-07 10:56:00,131.505,131.57,131.5,131.57,719400000.0
2009-05-07 10:57:00,131.57,131.595,131.545,131.59,843000000.0
2009-05-07 10:58:00,131.59,131.61,131.515,131.55,590200000.0
2009-05-07 10:59:00,131.55,131.66,131.53,131.62,640000001.0
2009-05-07 11:00:00,131.625,131.67,131.625,131.65,624400001.0
2009-05-07 11:01:00,131.65,131.79,131.635,131.75,840199999.0
2009-05-07 11:02:00,131.75,131.915,131.74,131.865,790600000.0
2009-05-07 11:03:00,131.88,131.88,131.835,131.88,551999999.0
2009-05-07 11:04:00,131.88,131.885,131.85,131.875,326400000.0
2009-05-07 11:05:00,131.875,131.875,131.84,131.845,415199998.0
2009-05-07 11:06:00,131.85,131.915,131.835,131.87,618800000.0
2009-05-07 11:07:00,131.88,132.005,131.88,131.975,616399998.0
2009-05-07 11:08:00,131.975,131.98,131.94,131.97,841600000.0
2009-05-07 11:09:00,131.965,131.975,131.925,131.975,588400000.0
2009-05-07 11:10:00,131.96,131.97,131.945,131.96,561400000.0
2009-05-07 11:11:00,131.96,132.0,131.915,131.985,806399999.0
2009-05-07 11:12:00,131.985,131.985,131.94,131.955,549000007.0
2009-05-07 11:13:00,131.96,132.03,131.92,132.0,510200000.0
2009-05-07 11:14:00,132.005,132.015,131.895,131.9,532999999.0
2009-05-07 11:15:00,131.9,131.92,131.86,131.9,757800000.0
2009-05-07 11:16:00,131.9,131.91,131.88,131.88,508000000.0
2009-05-07 11:17:00,131.88,131.935,131.88,131.92,422000000.0
2009-05-07 11:18:00,131.92,131.925,131.9,131.91,463600000.0
2009-05-07 11:19:00,131.91,131.95,131.91,131.95,275400000.0
2009-05-07 11:20:00,131.955,132.01,131.955,132.0,293600000.0
2009-05-07 11:21:00,132.0,132.015,131.97,132.005,548000000.0
2009-05-07 11:22:00,132.0,132.08,132.0,132.055,704200000.0
2009-05-07 11:23:00,132.06,132.18,132.05,132.17,534599998.0
2009-05-07 11:24:00,132.19,132.21,132.12,132.12,525800000.0
2009-05-07 11:25:00,132.11,132.175,132.09,132.165,603200000.0
2009-05-07 11:26:00,132.17,132.17,132.125,132.13,335800000.0
2009-05-07 11:27:00,132.125,132.13,132.095,132.12,321800000.0
2009-05-07 11:28:00,132.12,132.13,132.075,132.08,610600000.0
2009-05-07 11:29:00,132.085,132.1,132.04,132.08,430600000.0
2009-05-07 11:30:00,132.08,132.15,132.04,132.105,414400000.0
2009-05-07 11:31:00,132.11,132.135,132.06,132.12,637800000.0
2009-05-07 11:32:00,132.12,132.145,132.12,132.13,280400000.0
2009-05-07 11:33:00,132.135,132.21,132.135,132.21,259800000.0
2009-05-07 11:34:00,132.22,132.225,132.19,132.22,324800000.0
2009-05-07 11:35:00,132.22,132.35,132.22,132.32,530600000.0
2009-05-07 11:36:00,132.32,132.35,132.28,132.28,455000000.0
2009-05-07 11:37:00,132.295,132.3,132.235,132.245,468200000.0
2009-05-07 11:38:00,132.25,132.285,132.225,132.25,538496001.0
2009-05-07 11:39:00,132.25,132.32,132.25,132.27,360400000.0
2009-05-07 11:40:00,132.27,132.3,132.26,132.29,350400000.0
2009-05-07 11:41:00,132.29,132.415,132.29,132.39,515199998.0
2009-05-07 11:42:00,132.375,132.475,132.365,132.47,655600000.0
2009-05-07 11:43:00,132.465,132.465,132.4,132.445,637000004.0
2009-05-07 11:44:00,132.44,132.445,132.405,132.435,359800000.0
2009-05-07 11:45:00,132.445,132.46,132.42,132.43,280800000.0
2009-05-07 11:46:00,132.43,132.44,132.375,132.39,334000000.0
2009-05-07 11:47:00,132.38,132.38,132.34,132.34,655200000.0
2009-05-07 11:48:00,132.34,132.34,132.295,132.32,333800000.0
2009-05-07 11:49:00,132.32,132.355,132.305,132.345,455400000.0
2009-05-07 11:50:00,132.32,132.32,132.28,132.28,414600000.0
2009-05-07 11:51:00,132.28,132.3,132.265,132.28,451800000.0
2009-05-07 11:52:00,132.28,132.35,132.25,132.35,255200000.0
2009-05-07 11:53:00,132.34,132.345,132.305,132.31,307000000.0
2009-05-07 11:54:00,132.31,132.34,132.305,132.31,280800000.0
2009-05-07 11:55:00,132.315,132.35,132.3,132.345,396600000.0
2009-05-07 11:56:00,132.345,132.355,132.305,132.34,423800000.0
2009-05-07 11:57:00,132.34,132.355,132.335,132.35,251200000.0
2009-05-07 11:58:00,132.35,132.35,132.3,132.33,287200001.0
2009-05-07 11:59:00,132.33,132.33,132.27,132.28,348000000.0
2009-05-07 12:00:00,132.28,132.365,132.28,132.355,606600002.0
2009-05-07 12:01:00,132.355,132.435,132.35,132.405,431800001.0
2009-05-07 12:02:00,132.4,132.425,132.365,132.38,569599999.0
2009-05-07 12:03:00,132.375,132.405,132.365,132.405,136200000.0
2009-05-07 12:04:00,132.405,132.48,132.395,132.43,210600000.0
2009-05-07 12:05:00,132.43,132.46,132.425,132.46,138600000.0
2009-05-07 12:06:00,132.455,132.475,132.405,132.47,438200000.0
2009-05-07 12:07:00,132.47,132.47,132.41,132.42,358000000.0
2009-05-07 12:08:00,132.42,132.42,132.39,132.39,290000000.0
2009-05-07 12:09:00,132.39,132.425,132.39,132.42,483600001.0
2009-05-07 12:10:00,132.42,132.425,132.36,132.38,529000005.0
2009-05-07 12:11:00,132.365,132.365,132.3,132.3,336800000.0
2009-05-07 12:12:00,132.3,132.31,132.2,132.205,536000000.0
2009-05-07 12:13:00,132.2,132.23,132.2,132.22,528600000.0
2009-05-07 12:14:00,132.22,132.24,132.22,132.235,294200000.0
2009-05-07 12:15:00,132.23,132.26,132.22,132.24,233200000.0
2009-05-07 12:16:00,132.24,132.3,132.24,132.3,379000000.0
2009-05-07 12:17:00,132.3,132.31,132.235,132.27,270200000.0
2009-05-07 12:18:00,132.26,132.285,132.25,132.27,434200001.0
2009-05-07 12:19:00,132.27,132.28,132.215,132.225,259599999.0
2009-05-07 12:20:00,132.225,132.245,132.21,132.24,734200003.0
2009-05-07 12:21:00,132.24,132.25,132.23,132.24,250800001.0
2009-05-07 12:22:00,132.24,132.25,132.22,132.24,340800000.0
2009-05-07 12:23:00,132.23,132.3,132.23,132.29,555000000.0
2009-05-07 12:24:00,132.27,132.295,132.27,132.29,418800000.0
2009-05-07 12:25:00,132.29,132.29,132.25,132.26,131200000.0
2009-05-07 12:26:00,132.26,132.26,132.25,132.255,62400000.0
2009-05-07 12:27:00,132.255,132.255,132.22,132.22,490600000.0
2009-05-07 12:28:00,132.22,132.24,132.22,132.24,272200000.0
2009-05-07 12:29:00,132.24,132.28,132.21,132.275,417800000.0
2009-05-07 12:30:00,132.27,132.275,132.24,132.26,236600000.0
2009-05-07 12:31:00,132.25,132.265,132.16,132.165,278200000.0
2009-05-07 12:32:00,132.165,132.2,132.15,132.185,297800000.0
2009-05-07 12:33:00,132.18,132.23,132.175,132.22,531400000.0
2009-05-07 12:34:00,132.22,132.25,132.19,132.245,366400000.0
2009-05-07 12:35:00,132.245,132.27,132.21,132.225,229000000.0
2009-05-07 12:36:00,132.23,132.31,132.225,132.24,332400000.0
2009-05-07 12:37:00,132.24,132.285,132.24,132.26,427000000.0
2009-05-07 12:38:00,132.27,132.275,132.24,132.265,118800000.0
2009-05-07 12:39:00,132.275,132.325,132.27,132.295,273400000.0
2009-05-07 12:40:00,132.3,132.31,132.245,132.255,214000000.0
2009-05-07 12:41:00,132.25,132.27,132.215,132.22,381200000.0
2009-05-07 12:42:00,132.22,132.225,132.155,132.155,348800000.0
2009-05-07 12:43:00,132.14,132.18,132.125,132.18,324400000.0
2009-05-07 12:44:00,132.175,132.23,132.175,132.22,266200000.0
2009-05-07 12:45:00,132.22,132.275,132.22,132.275,211400000.0
2009-05-07 12:46:00,132.28,132.29,132.26,132.27,147200000.0
2009-05-07 12:47:00,132.27,132.275,132.25,132.25,279600000.0
2009-05-07 12:48:00,132.25,132.275,132.225,132.265,375200000.0
2009-05-07 12:49:00,132.265,132.31,132.255,132.305,471800000.0
2009-05-07 12:50:00,132.31,132.31,132.26,132.265,416799999.0
2009-05-07 12:51:00,132.27,132.3,132.26,132.275,298800000.0
2009-05-07 12:52:00,132.275,132.285,132.225,132.275,310800000.0
2009-05-07 12:53:00,132.28,132.325,132.28,132.29,277800000.0
2009-05-07 12:54:00,132.285,132.285,132.215,132.23,388800000.0
2009-05-07 12:55:00,132.225,132.29,132.215,132.27,400800000.0
2009-05-07 12:56:00,132.27,132.28,132.17,132.2,730800000.0
2009-05-07 12:57:00,132.2,132.295,132.17,132.29,501600000.0
2009-05-07 12:58:00,132.295,132.295,132.225,132.25,239800000.0
2009-05-07 12:59:00,132.25,132.26,132.225,132.235,327800000.0
2009-05-07 13:00:00,132.235,132.33,132.205,132.31,564500000.0
2009-05-07 13:01:00,132.315,132.325,132.15,132.205,515000000.0
2009-05-07 13:02:00,132.21,132.21,132.14,132.195,617000000.0
2009-05-07 13:03:00,132.195,132.205,132.14,132.17,439200001.0
2009-05-07 13:04:00,132.175,132.26,132.175,132.215,509400000.0
2009-05-07 13:05:00,132.21,132.26,132.19,132.19,377000000.0
2009-05-07 13:06:00,132.19,132.21,132.15,132.18,476600000.0
2009-05-07 13:07:00,132.175,132.32,132.15,132.27,428300000.0
2009-05-07 13:08:00,132.265,132.265,132.18,132.26,332600000.0
2009-05-07 13:09:00,132.26,132.35,132.26,132.34,475600000.0
2009-05-07 13:10:00,132.34,132.37,132.27,132.31,308600000.0
2009-05-07 13:11:00,132.31,132.335,132.28,132.325,539600000.0
2009-05-07 13:12:00,132.315,132.38,132.315,132.33,692800000.0
2009-05-07 13:13:00,132.315,132.35,132.265,132.34,487600000.0
2009-05-07 13:14:00,132.34,132.355,132.285,132.3,306400000.0
2009-05-07 13:15:00,132.305,132.325,132.295,132.3,256200000.0
2009-05-07 13:16:00,132.3,132.3,132.255,132.26,89400000.0
2009-05-07 13:17:00,132.26,132.26,132.18,132.23,329600000.0
2009-05-07 13:18:00,132.235,132.3,132.23,132.295,222000000.0
2009-05-07 13:19:00,132.295,132.3,132.28,132.28,286800000.0
2009-05-07 13:20:00,132.28,132.41,132.27,132.41,547000000.0
2009-05-07 13:21:00,132.4,132.4,132.32,132.355,406200000.0
2009-05-07 13:22:00,132.355,132.355,132.28,132.28,481000000.0
2009-05-07 13:23:00,132.28,132.28,132.21,132.215,700599999.0
2009-05-07 13:24:00,132.22,132.22,132.16,132.175,496400000.0
2009-05-07 13:25:00,132.17,132.17,132.125,132.15,444600000.0
2009-05-07 13:26:00,132.16,132.225,132.155,132.225,205200000.0
2009-05-07 13:27:00,132.23,132.295,132.22,132.245,487400000.0
2009-05-07 13:28:00,132.235,132.29,132.235,132.29,317400001.0
2009-05-07 13:29:00,132.29,132.29,132.205,132.22,510400000.0
2009-05-07 13:30:00,132.22,132.24,132.205,132.23,250200000.0
2009-05-07 13:31:00,132.23,132.235,132.175,132.195,683799999.0
2009-05-07 13:32:00,132.2,132.22,132.195,132.21,201800000.0
2009-05-07 13:33:00,132.21,132.21,132.14,132.16,510000000.0
2009-05-07 13:34:00,132.16,132.175,132.13,132.155,548800000.0
2009-05-07 13:35:00,132.145,132.27,132.145,132.255,439200000.0
2009-05-07 13:36:00,132.255,132.26,132.185,132.185,606800000.0
2009-05-07 13:37:00,132.18,132.21,132.18,132.21,571399998.0
2009-05-07 13:38:00,132.205,132.225,132.15,132.16,727199996.0
2009-05-07 13:39:00,132.17,132.19,132.16,132.175,566000000.0
2009-05-07 13:40:00,132.175,132.21,132.155,132.18,423199999.0
2009-05-07 13:41:00,132.185,132.19,132.17,132.18,351400001.0
2009-05-07 13:42:00,132.175,132.2,132.12,132.14,465800000.0
2009-05-07 13:43:00,132.14,132.16,132.135,132.14,431200000.0
2009-05-07 13:44:00,132.14,132.17,132.12,132.15,363800000.0
2009-05-07 13:45:00,132.15,132.31,132.125,132.24,391800001.0
2009-05-07 13:46:00,132.235,132.35,132.21,132.35,380600000.0
2009-05-07 13:47:00,132.365,132.375,132.295,132.34,415800000.0
2009-05-07 13:48:00,132.36,132.51,132.345,132.51,403800000.0
2009-05-07 13:49:00,132.51,132.715,132.51,132.62,588900001.0
2009-05-07 13:50:00,132.62,132.7,132.61,132.64,535000003.0
2009-05-07 13:51:00,132.64,132.675,132.63,132.64,617400000.0
2009-05-07 13:52:00,132.64,132.655,132.62,132.62,395999999.0
2009-05-07 13:53:00,132.63,132.685,132.62,132.68,553800000.0
2009-05-07 13:54:00,132.68,132.7,132.62,132.645,489800000.0
2009-05-07 13:55:00,132.65,132.68,132.62,132.64,367400000.0
2009-05-07 13:56:00,132.65,132.67,132.6,132.6,613000001.0
2009-05-07 13:57:00,132.6,132.635,132.59,132.61,707599999.0
2009-05-07 13:58:00,132.61,132.61,132.525,132.57,788399999.0
2009-05-07 13:59:00,132.57,132.605,132.52,132.595,893600000.0
2009-05-07 14:00:00,132.605,132.63,132.585,132.615,843400000.0
2009-05-07 14:01:00,132.61,132.71,132.595,132.7,540400000.0
2009-05-07 14:02:00,132.7,132.765,132.68,132.695,497600000.0
2009-05-07 14:03:00,132.7,132.71,132.625,132.625,540400000.0
2009-05-07 14:04:00,132.62,132.715,132.615,132.69,450400000.0
2009-05-07 14:05:00,132.69,132.74,132.685,132.69,474400001.0
2009-05-07 14:06:00,132.695,132.77,132.69,132.765,331600001.0
2009-05-07 14:07:00,132.765,132.77,132.705,132.705,288000000.0
2009-05-07 14:08:00,132.705,132.765,132.7,132.745,570400003.0
2009-05-07 14:09:00,132.755,132.755,132.71,132.73,674800000.0
2009-05-07 14:10:00,132.73,132.765,132.695,132.695,552400000.0
2009-05-07 14:11:00,132.68,132.69,132.66,132.685,376000000.0
2009-05-07 14:12:00,132.69,132.74,132.68,132.73,459800000.0
2009-05-07 14:13:00,132.73,132.74,132.7,132.735,310400000.0
2009-05-07 14:14:00,132.73,132.735,132.68,132.685,691800000.0
2009-05-07 14:15:00,132.69,132.76,132.69,132.73,842800001.0
2009-05-07 14:16:00,132.735,132.77,132.735,132.74,525000000.0
2009-05-07 14:17:00,132.74,132.765,132.725,132.745,226600000.0
2009-05-07 14:18:00,132.75,132.76,132.75,132.755,102800000.0
2009-05-07 14:19:00,132.755,132.795,132.72,132.74,237801200.0
2009-05-07 14:20:00,132.74,132.76,132.655,132.655,353667600.0
2009-05-07 14:21:00,132.655,132.67,132.605,132.61,479600000.0
2009-05-07 14:22:00,132.615,132.615,132.52,132.57,554400000.0
2009-05-07 14:23:00,132.57,132.57,132.475,132.51,584800000.0
2009-05-07 14:24:00,132.52,132.535,132.5,132.52,441200000.0
2009-05-07 14:25:00,132.53,132.59,132.53,132.585,405000000.0
2009-05-07 14:26:00,132.585,132.625,132.58,132.61,366800000.0
2009-05-07 14:27:00,132.61,132.64,132.595,132.62,196600000.0
2009-05-07 14:28:00,132.62,132.62,132.565,132.59,346600000.0
2009-05-07 14:29:00,132.59,132.63,132.575,132.585,408900000.0
2009-05-07 14:30:00,132.575,132.68,132.575,132.65,425000000.0
2009-05-07 14:31:00,132.64,132.66,132.585,132.6,451600000.0
2009-05-07 14:32:00,132.6,132.655,132.585,132.635,424200000.0
2009-05-07 14:33:00,132.635,132.65,132.6,132.61,457600000.0
2009-05-07 14:34:00,132.61,132.72,132.405,132.59,397800000.0
2009-05-07 14:35:00,132.585,132.815,131.935,132.155,413400000.0
2009-05-07 14:36:00,132.14,132.55,131.995,132.55,318400000.0
2009-05-07 14:37:00,132.56,132.56,132.125,132.4,408400000.0
2009-05-07 14:38:00,132.435,132.515,132.315,132.365,399600000.0
2009-05-07 14:39:00,132.375,132.505,132.285,132.43,276200000.0
2009-05-07 14:40:00,132.43,132.61,132.43,132.61,463500000.0
2009-05-07 14:41:00,132.61,132.68,132.53,132.66,415400000.0
2009-05-07 14:42:00,132.66,132.715,132.56,132.61,367200000.0
2009-05-07 14:43:00,132.585,132.73,132.5,132.51,446000000.0
2009-05-07 14:44:00,132.505,132.635,132.46,132.56,308600000.0
2009-05-07 14:45:00,132.56,132.695,132.525,132.68,314300000.0
2009-05-07 14:46:00,132.68,132.69,132.555,132.68,389000000.0
2009-05-07 14:47:00,132.68,132.935,132.655,132.935,362700000.0
2009-05-07 14:48:00,132.935,132.99,132.915,132.99,491200000.0
2009-05-07 14:49:00,132.985,133.1,132.955,132.96,508800000.0
2009-05-07 14:50:00,132.98,133.01,132.895,132.97,307600000.0
2009-05-07 14:51:00,132.97,133.07,132.93,133.07,339800000.0
2009-05-07 14:52:00,133.07,133.09,132.995,133.08,344800000.0
2009-05-07 14:53:00,133.08,133.08,133.01,133.01,436600000.0
2009-05-07 14:54:00,132.995,133.05,132.92,132.93,262300000.0
2009-05-07 14:55:00,132.935,132.935,132.74,132.77,360000000.0
2009-05-07 14:56:00,132.77,132.8,132.69,132.76,471600000.0
2009-05-07 14:57:00,132.75,133.055,132.73,132.955,475600000.0
2009-05-07 14:58:00,132.955,133.01,132.89,132.91,524600000.0
2009-05-07 14:59:00,132.91,132.92,132.81,132.84,328600000.0
2009-05-07 15:00:00,132.845,133.02,132.845,132.94,299100000.0
2009-05-07 15:01:00,132.955,132.955,132.855,132.895,426200000.0
2009-05-07 15:02:00,132.895,132.99,132.89,132.99,272600000.0
2009-05-07 15:03:00,133.0,133.15,133.0,133.15,510600000.0
2009-05-07 15:04:00,133.15,133.195,133.11,133.155,613100000.0
2009-05-07 15:05:00,133.125,133.19,133.11,133.17,398400000.0
2009-05-07 15:06:00,133.17,133.255,133.15,133.23,515899999.0
2009-05-07 15:07:00,133.245,133.27,133.15,133.215,584800000.0
2009-05-07 15:08:00,133.22,133.24,133.155,133.17,370300000.0
2009-05-07 15:09:00,133.17,133.19,133.105,133.15,432400000.0
2009-05-07 15:10:00,133.155,133.185,133.085,133.1,306100000.0
2009-05-07 15:11:00,133.1,133.23,133.1,133.205,478800000.0
2009-05-07 15:12:00,133.205,133.205,133.115,133.2,369800000.0
2009-05-07 15:13:00,133.2,133.2,133.16,133.18,389800000.0
2009-05-07 15:14:00,133.18,133.26,133.16,133.25,486700000.0
2009-05-07 15:15:00,133.25,133.26,133.13,133.15,408200000.0
2009-05-07 15:16:00,133.16,133.215,133.125,133.215,442000001.0
2009-05-07 15:17:00,133.215,133.215,133.15,133.19,561000000.0
2009-05-07 15:18:00,133.185,133.185,133.105,133.125,469400000.0
2009-05-07 15:19:00,133.13,133.16,133.065,133.07,275600000.0
2009-05-07 15:20:00,133.06,133.06,133.0,133.03,225400000.0
2009-05-07 15:21:00,133.025,133.14,133.015,133.115,328500000.0
2009-05-07 15:22:00,133.115,133.16,133.035,133.095,311000000.0
2009-05-07 15:23:00,133.095,133.095,132.925,132.935,319400000.0
2009-05-07 15:24:00,132.94,133.025,132.94,133.025,296800000.0
2009-05-07 15:25:00,133.005,133.08,132.955,133.08,640400000.0
2009-05-07 15:26:00,133.08,133.15,133.08,133.14,856800000.0
2009-05-07 15:27:00,133.14,133.15,133.13,133.135,616800000.0
2009-05-07 15:28:00,133.135,133.19,133.125,133.155,529400000.0
2009-05-07 15:29:00,133.155,133.175,133.155,133.16,591400000.0
2009-05-07 15:30:00,133.175,133.19,133.135,133.165,727200000.0
2009-05-07 15:31:00,133.17,133.25,133.15,133.25,524400000.0
2009-05-07 15:32:00,133.265,133.385,133.175,133.38,473200000.0
2009-05-07 15:33:00,133.375,133.47,133.34,133.435,337500000.0
2009-05-07 15:34:00,133.435,133.48,133.415,133.445,323400000.0
2009-05-07 15:35:00,133.455,133.455,133.35,133.37,213200000.0
2009-05-07 15:36:00,133.37,133.43,133.35,133.43,221400000.0
2009-05-07 15:37:00,133.43,133.43,133.325,133.34,251400000.0
2009-05-07 15:38:00,133.36,133.38,133.275,133.295,265200000.0
2009-05-07 15:39:00,133.295,133.33,133.27,133.31,296300000.0
2009-05-07 15:40:00,133.3,133.335,133.2,133.225,371600000.0
2009-05-07 15:41:00,133.225,133.325,133.22,133.28,382799999.0
2009-05-07 15:42:00,133.29,133.335,133.22,133.33,364600000.0
2009-05-07 15:43:00,133.33,133.55,133.315,133.52,588000000.0
2009-05-07 15:44:00,133.52,133.56,133.455,133.54,412599999.0
2009-05-07 15:45:00,133.545,133.57,133.52,133.545,534200000.0
2009-05-07 15:46:00,133.545,133.56,133.47,133.495,452299999.0
2009-05-07 15:47:00,133.525,133.54,133.385,133.43,316700000.0
2009-05-07 15:48:00,133.42,133.44,133.3,133.305,334000000.0
2009-05-07 15:49:00,133.305,133.315,133.17,133.18,348500000.0
2009-05-07 15:50:00,133.18,133.215,133.105,133.14,299200000.0
2009-05-07 15:51:00,133.135,133.135,133.01,133.01,325200000.0
2009-05-07 15:52:00,133.01,133.065,132.97,133.015,327800000.0
2009-05-07 15:53:00,133.015,133.065,133.015,133.03,260600000.0
2009-05-07 15:54:00,133.03,133.03,132.91,132.935,278800000.0
2009-05-07 15:55:00,132.925,133.0,132.905,133.0,229199999.0
2009-05-07 15:56:00,133.0,133.075,132.995,133.07,263800000.0
2009-05-07 15:57:00,133.07,133.13,133.065,133.105,251600000.0
2009-05-07 15:58:00,133.105,133.135,133.03,133.09,330100000.0
2009-05-07 15:59:00,133.1,133.12,133.025,133.03,320600000.0
2009-05-07 16:00:00,133.025,133.075,133.0,133.065,280500000.0
2009-05-07 16:01:00,133.06,133.075,133.025,133.035,240200000.0
2009-05-07 16:02:00,133.05,133.06,133.03,133.035,238000000.0
2009-05-07 16:03:00,133.035,133.045,132.975,132.995,285800000.0
2009-05-07 16:04:00,132.995,132.995,132.915,132.915,259400000.0
2009-05-07 16:05:00,132.915,132.915,132.855,132.875,246800000.0
2009-05-07 16:06:00,132.875,132.88,132.67,132.67,383100000.0
2009-05-07 16:07:00,132.68,132.765,132.68,132.735,433200000.0
2009-05-07 16:08:00,132.735,132.735,132.6,132.65,290800000.0
2009-05-07 16:09:00,132.655,132.705,132.625,132.68,309800000.0
2009-05-07 16:10:00,132.68,132.72,132.665,132.715,340800000.0
2009-05-07 16:11:00,132.72,132.73,132.695,132.73,521400000.0
2009-05-07 16:12:00,132.725,132.73,132.605,132.625,624400000.0
2009-05-07 16:13:00,132.615,132.655,132.575,132.615,433000000.0
2009-05-07 16:14:00,132.615,132.64,132.555,132.595,372000000.0
2009-05-07 16:15:00,132.595,132.6,132.525,132.535,314600000.0
2009-05-07 16:16:00,132.545,132.67,132.545,132.65,440000000.0
2009-05-07 16:17:00,132.645,132.755,132.625,132.735,356600000.0
2009-05-07 16:18:00,132.74,132.815,132.705,132.745,505000000.0
2009-05-07 16:19:00,132.745,132.765,132.735,132.745,200600000.0
2009-05-07 16:20:00,132.75,132.8,132.745,132.76,486000000.0
2009-05-07 16:21:00,132.76,132.795,132.715,132.775,358400000.0
2009-05-07 16:22:00,132.78,132.78,132.65,132.65,378399999.0
2009-05-07 16:23:00,132.65,132.715,132.615,132.64,351400000.0
2009-05-07 16:24:00,132.64,132.72,132.64,132.645,540400000.0
2009-05-07 16:25:00,132.64,132.645,132.56,132.58,371000000.0
2009-05-07 16:26:00,132.58,132.635,132.54,132.595,297700000.0
2009-05-07 16:27:00,132.625,132.625,132.495,132.52,387199999.0
2009-05-07 16:28:00,132.515,132.61,132.505,132.53,644199999.0
2009-05-07 16:29:00,132.53,132.555,132.5,132.505,405100000.0
2009-05-07 16:30:00,132.505,132.505,132.45,132.49,345300000.0
2009-05-07 16:31:00,132.49,132.52,132.43,132.51,590400002.0
2009-05-07 16:32:00,132.52,132.665,132.515,132.635,295600000.0
2009-05-07 16:33:00,132.63,132.64,132.55,132.55,346600000.0
2009-05-07 16:34:00,132.555,132.64,132.55,132.6,433400000.0
2009-05-07 16:35:00,132.6,132.605,132.52,132.565,407000000.0
2009-05-07 16:36:00,132.565,132.62,132.555,132.61,239400000.0
2009-05-07 16:37:00,132.61,132.63,132.565,132.615,374400000.0
2009-05-07 16:38:00,132.615,132.65,132.57,132.57,335000000.0
2009-05-07 16:39:00,132.575,132.735,132.575,132.735,360000000.0
2009-05-07 16:40:00,132.72,132.72,132.665,132.705,416000000.0
2009-05-07 16:41:00,132.7,132.71,132.655,132.69,309200000.0
2009-05-07 16:42:00,132.69,132.705,132.65,132.68,210700000.0
2009-05-07 16:43:00,132.65,132.685,132.64,132.685,313500000.0
2009-05-07 16:44:00,132.68,132.695,132.665,132.695,216400000.0
2009-05-07 16:45:00,132.695,132.755,132.695,132.725,108200000.0
2009-05-07 16:46:00,132.72,132.765,132.705,132.75,302200000.0
2009-05-07 16:47:00,132.75,132.79,132.735,132.79,153000000.0
2009-05-07 16:48:00,132.79,132.825,132.765,132.8,179700000.0
2009-05-07 16:49:00,132.8,132.97,132.8,132.955,234000000.0
2009-05-07 16:50:00,132.955,132.98,132.92,132.96,366200000.0
2009-05-07 16:51:00,132.955,132.97,132.875,132.88,698000000.0
2009-05-07 16:52:00,132.875,132.895,132.82,132.83,384400000.0
2009-05-07 16:53:00,132.83,132.86,132.825,132.84,382600000.0
2009-05-07 16:54:00,132.845,132.935,132.845,132.895,481000000.0
2009-05-07 16:55:00,132.895,132.9,132.845,132.85,349200000.0
2009-05-07 16:56:00,132.85,132.875,132.82,132.85,535600000.0
2009-05-07 16:57:00,132.85,132.85,132.78,132.785,482000000.0
2009-05-07 16:58:00,132.78,132.79,132.71,132.73,645700000.0
2009-05-07 16:59:00,132.73,132.735,132.68,132.68,608400000.0
2009-05-07 17:00:00,132.68,132.71,132.655,132.7,571000000.0
2009-05-07 17:01:00,132.7,132.765,132.69,132.71,609400002.0
2009-05-07 17:02:00,132.71,132.72,132.65,132.72,332200000.0
2009-05-07 17:03:00,132.715,132.715,132.62,132.675,469200000.0
2009-05-07 17:04:00,132.675,132.685,132.62,132.62,271800000.0
2009-05-07 17:05:00,132.615,132.64,132.59,132.61,262800000.0
2009-05-07 17:06:00,132.62,132.625,132.59,132.605,248400000.0
2009-05-07 17:07:00,132.605,132.665,132.605,132.66,133700000.0
2009-05-07 17:08:00,132.66,132.68,132.625,132.625,227600000.0
2009-05-07 17:09:00,132.625,132.64,132.605,132.615,419400001.0
2009-05-07 17:10:00,132.615,132.615,132.565,132.565,333800000.0
2009-05-07 17:11:00,132.565,132.575,132.5,132.555,329200000.0
2009-05-07 17:12:00,132.555,132.58,132.525,132.565,285999999.0
2009-05-07 17:13:00,132.555,132.57,132.49,132.495,409200000.0
2009-05-07 17:14:00,132.495,132.495,132.335,132.365,521400000.0
2009-05-07 17:15:00,132.38,132.43,132.36,132.415,253400000.0
2009-05-07 17:16:00,132.415,132.47,132.39,132.46,354800000.0
2009-05-07 17:17:00,132.445,132.535,132.445,132.52,205200001.0
2009-05-07 17:18:00,132.52,132.55,132.495,132.52,338199999.0
2009-05-07 17:19:00,132.505,132.54,132.48,132.485,418199999.0
2009-05-07 17:20:00,132.485,132.535,132.485,132.495,274400000.0
2009-05-07 17:21:00,132.5,132.505,132.47,132.485,247800000.0
2009-05-07 17:22:00,132.485,132.505,132.47,132.47,200400000.0
2009-05-07 17:23:00,132.475,132.475,132.39,132.46,461200000.0
2009-05-07 17:24:00,132.465,132.535,132.465,132.515,320000000.0
2009-05-07 17:25:00,132.515,132.545,132.495,132.53,254600000.0
2009-05-07 17:26:00,132.525,132.56,132.52,132.555,191600000.0
2009-05-07 17:27:00,132.56,132.63,132.55,132.595,233200000.0
2009-05-07 17:28:00,132.595,132.605,132.595,132.605,190000000.0
2009-05-07 17:29:00,132.615,132.68,132.6,132.66,208600000.0
2009-05-07 17:30:00,132.66,132.66,132.595,132.62,342000000.0
2009-05-07 17:31:00,132.615,132.69,132.615,132.69,223800000.0
2009-05-07 17:32:00,132.69,132.755,132.69,132.745,494800000.0
2009-05-07 17:33:00,132.715,132.805,132.7,132.8,265800000.0
2009-05-07 17:34:00,132.795,132.795,132.76,132.775,400200000.0
2009-05-07 17:35:00,132.785,132.795,132.735,132.75,193600000.0
2009-05-07 17:36:00,132.755,132.755,132.705,132.715,325200000.0
2009-05-07 17:37:00,132.715,132.715,132.63,132.66,446200000.0
2009-05-07 17:38:00,132.675,132.73,132.665,132.715,390000000.0
2009-05-07 17:39:00,132.715,132.73,132.7,132.71,345200000.0
2009-05-07 17:40:00,132.71,132.78,132.71,132.75,347200000.0
2009-05-07 17:41:00,132.75,132.77,132.75,132.76,158400000.0
2009-05-07 17:42:00,132.755,132.785,132.73,132.76,294400000.0
2009-05-07 17:43:00,132.76,132.795,132.725,132.725,263200000.0
2009-05-07 17:44:00,132.715,132.74,132.7,132.705,118800000.0
2009-05-07 17:45:00,132.705,132.71,132.655,132.67,365400000.0
2009-05-07 17:46:00,132.67,132.675,132.63,132.645,319800000.0
2009-05-07 17:47:00,132.635,132.655,132.625,132.64,427400001.0
2009-05-07 17:48:00,132.645,132.67,132.61,132.65,366800001.0
2009-05-07 17:49:00,132.65,132.65,132.61,132.63,164800000.0
2009-05-07 17:50:00,132.63,132.66,132.615,132.66,161800000.0
2009-05-07 17:51:00,132.65,132.655,132.62,132.645,347800000.0
2009-05-07 17:52:00,132.645,132.71,132.645,132.71,355000000.0
2009-05-07 17:53:00,132.72,132.755,132.7,132.7,325600000.0
2009-05-07 17:54:00,132.705,132.75,132.7,132.73,261200000.0
2009-05-07 17:55:00,132.735,132.735,132.71,132.71,194200000.0
2009-05-07 17:56:00,132.715,132.75,132.715,132.745,202000000.0
2009-05-07 17:57:00,132.735,132.755,132.705,132.755,203600000.0
2009-05-07 17:58:00,132.755,132.76,132.73,132.74,222000000.0
2009-05-07 17:59:00,132.73,132.765,132.71,132.75,143600000.0
2009-05-07 18:00:00,132.75,132.77,132.74,132.76,199200000.0
2009-05-07 18:01:00,132.76,132.78,132.735,132.745,169000000.0
2009-05-07 18:02:00,132.75,132.775,132.745,132.77,111600000.0
2009-05-07 18:03:00,132.77,132.78,132.755,132.775,144000000.0
2009-05-07 18:04:00,132.775,132.795,132.745,132.755,180600000.0
2009-05-07 18:05:00,132.755,132.755,132.7,132.715,230800000.0
2009-05-07 18:06:00,132.715,132.745,132.68,132.68,374600000.0
2009-05-07 18:07:00,132.67,132.705,132.67,132.7,108600000.0
2009-05-07 18:08:00,132.695,132.71,132.665,132.675,225200000.0
2009-05-07 18:09:00,132.67,132.685,132.665,132.675,185800000.0
2009-05-07 18:10:00,132.68,132.705,132.67,132.685,233000000.0
2009-05-07 18:11:00,132.685,132.69,132.665,132.685,89800000.0
2009-05-07 18:12:00,132.69,132.695,132.67,132.675,157600000.0
2009-05-07 18:13:00,132.695,132.695,132.61,132.65,217200000.0
2009-05-07 18:14:00,132.65,132.65,132.59,132.595,214800000.0
2009-05-07 18:15:00,132.605,132.605,132.575,132.585,192800000.0
2009-05-07 18:16:00,132.585,132.62,132.575,132.61,129400000.0
2009-05-07 18:17:00,132.61,132.61,132.595,132.605,194400000.0
2009-05-07 18:18:00,132.615,132.625,132.605,132.61,112400000.0
2009-05-07 18:19:00,132.61,132.63,132.61,132.625,191000000.0
2009-05-07 18:20:00,132.645,132.7,132.615,132.68,239800000.0
2009-05-07 18:21:00,132.68,132.68,132.66,132.665,131800000.0
2009-05-07 18:22:00,132.665,132.71,132.66,132.69,114400000.0
2009-05-07 18:23:00,132.7,132.71,132.675,132.71,66400000.0
2009-05-07 18:24:00,132.71,132.73,132.685,132.705,114800000.0
2009-05-07 18:25:00,132.71,132.71,132.66,132.675,410400000.0
2009-05-07 18:26:00,132.67,132.68,132.665,132.675,69600000.0
2009-05-07 18:27:00,132.67,132.67,132.645,132.665,199800000.0
2009-05-07 18:28:00,132.665,132.705,132.645,132.67,200400000.0
2009-05-07 18:29:00,132.67,132.67,132.655,132.655,71200000.0
2009-05-07 18:30:00,132.655,132.655,132.645,132.645,74600000.0
2009-05-07 18:31:00,132.65,132.66,132.61,132.61,49600000.0
2009-05-07 18:32:00,132.61,132.63,132.58,132.63,196600000.0
2009-05-07 18:33:00,132.63,132.65,132.61,132.625,118400000.0
2009-05-07 18:34:00,132.625,132.74,132.625,132.72,255400000.0
2009-05-07 18:35:00,132.72,132.74,132.715,132.715,68000000.0
2009-05-07 18:36:00,132.705,132.735,132.705,132.73,101600001.0
2009-05-07 18:37:00,132.7,132.71,132.685,132.705,182400000.0
2009-05-07 18:38:00,132.705,132.725,132.705,132.715,75400000.0
2009-05-07 18:39:00,132.715,132.745,132.715,132.72,275000000.0
2009-05-07 18:40:00,132.715,132.795,132.715,132.775,124800000.0
2009-05-07 18:41:00,132.78,132.82,132.775,132.815,157800000.0
2009-05-07 18:42:00,132.815,132.85,132.805,132.805,190600000.0
2009-05-07 18:43:00,132.805,132.815,132.78,132.785,182200000.0
2009-05-07 18:44:00,132.78,132.795,132.78,132.785,55600000.0
2009-05-07 18:45:00,132.785,132.785,132.73,132.765,104200000.0
2009-05-07 18:46:00,132.765,132.77,132.76,132.76,59600000.0
2009-05-07 18:47:00,132.76,132.76,132.74,132.745,116400000.0
2009-05-07 18:48:00,132.745,132.83,132.74,132.825,284000000.0
2009-05-07 18:49:00,132.835,132.835,132.785,132.79,144800000.0
2009-05-07 18:50:00,132.79,132.795,132.745,132.745,268400000.0
2009-05-07 18:51:00,132.75,132.78,132.75,132.765,198600000.0
2009-05-07 18:52:00,132.765,132.77,132.75,132.76,282000000.0
2009-05-07 18:53:00,132.76,132.76,132.705,132.705,275800000.0
2009-05-07 18:54:00,132.705,132.74,132.705,132.74,184000000.0
2009-05-07 18:55:00,132.74,132.75,132.735,132.745,211200000.0
2009-05-07 18:56:00,132.745,132.75,132.735,132.745,142600000.0
2009-05-07 18:57:00,132.745,132.745,132.74,132.745,48600000.0
2009-05-07 18:58:00,132.745,132.76,132.745,132.76,48400000.0
2009-05-07 18:59:00,132.76,132.76,132.7,132.715,317600000.0
2009-05-07 19:00:00,132.715,132.745,132.715,132.725,141000000.0
2009-05-07 19:01:00,132.725,132.755,132.725,132.725,146800000.0
2009-05-07 19:02:00,132.725,132.73,132.685,132.715,162000000.0
2009-05-07 19:03:00,132.71,132.735,132.71,132.725,336200000.0
2009-05-07 19:04:00,132.725,132.8,132.715,132.79,204600000.0
2009-05-07 19:05:00,132.79,132.81,132.765,132.78,149800000.0
2009-05-07 19:06:00,132.77,132.775,132.655,132.715,162400000.0
2009-05-07 19:07:00,132.71,132.72,132.67,132.71,270400000.0
2009-05-07 19:08:00,132.71,132.73,132.695,132.73,221800000.0
2009-05-07 19:09:00,132.72,132.8,132.695,132.8,108600000.0
2009-05-07 19:10:00,132.79,132.83,132.75,132.77,170600000.0
2009-05-07 19:11:00,132.775,132.795,132.705,132.705,113600000.0
2009-05-07 19:12:00,132.705,132.72,132.7,132.705,106600000.0
2009-05-07 19:13:00,132.705,132.705,132.65,132.66,126600000.0
2009-05-07 19:14:00,132.66,132.66,132.615,132.65,359400000.0
2009-05-07 19:15:00,132.65,132.67,132.64,132.655,279200000.0
2009-05-07 19:16:00,132.655,132.66,132.635,132.635,202400000.0
2009-05-07 19:17:00,132.635,132.64,132.625,132.635,157600000.0
2009-05-07 19:18:00,132.635,132.64,132.62,132.64,116200000.0
2009-05-07 19:19:00,132.635,132.665,132.625,132.665,334000000.0
2009-05-07 19:20:00,132.665,132.72,132.655,132.7,163200000.0
2009-05-07 19:21:00,132.7,132.71,132.675,132.695,122000000.0
2009-05-07 19:22:00,132.68,132.69,132.665,132.675,114800000.0
2009-05-07 19:23:00,132.68,132.7,132.68,132.7,141600000.0
2009-05-07 19:24:00,132.68,132.68,132.635,132.66,104900000.0
2009-05-07 19:25:00,132.66,132.67,132.64,132.64,277200000.0
2009-05-07 19:26:00,132.64,132.7,132.64,132.7,177200000.0
2009-05-07 19:27:00,132.69,132.69,132.655,132.655,60000000.0
2009-05-07 19:28:00,132.655,132.655,132.615,132.625,139800000.0
2009-05-07 19:29:00,132.625,132.63,132.62,132.62,102600000.0
2009-05-07 19:30:00,132.615,132.65,132.615,132.635,151000000.0
2009-05-07 19:31:00,132.625,132.625,132.595,132.605,136000002.0
2009-05-07 19:32:00,132.605,132.605,132.56,132.57,278000000.0
2009-05-07 19:33:00,132.57,132.61,132.565,132.58,209400000.0
2009-05-07 19:34:00,132.575,132.58,132.555,132.565,120800000.0
2009-05-07 19:35:00,132.565,132.575,132.48,132.525,272400000.0
2009-05-07 19:36:00,132.525,132.545,132.495,132.54,198600000.0
2009-05-07 19:37:00,132.54,132.595,132.54,132.585,352400000.0
2009-05-07 19:38:00,132.575,132.58,132.53,132.54,126000000.0
2009-05-07 19:39:00,132.54,132.555,132.505,132.52,300000000.0
2009-05-07 19:40:00,132.515,132.52,132.48,132.515,280400000.0
2009-05-07 19:41:00,132.5,132.52,132.485,132.505,274800000.0
2009-05-07 19:42:00,132.505,132.505,132.47,132.47,240000000.0
2009-05-07 19:43:00,132.48,132.51,132.475,132.485,278800000.0
2009-05-07 19:44:00,132.49,132.535,132.45,132.455,337800000.0
2009-05-07 19:45:00,132.455,132.475,132.445,132.47,248000000.0
2009-05-07 19:46:00,132.465,132.485,132.46,132.485,188200000.0
2009-05-07 19:47:00,132.475,132.475,132.465,132.47,201000000.0
2009-05-07 19:48:00,132.47,132.485,132.465,132.485,207200000.0
2009-05-07 19:49:00,132.485,132.485,132.45,132.46,190400000.0
2009-05-07 19:50:00,132.455,132.465,132.415,132.445,162200000.0
2009-05-07 19:51:00,132.445,132.445,132.395,132.4,222800000.0
2009-05-07 19:52:00,132.385,132.41,132.36,132.365,137400000.0
2009-05-07 19:53:00,132.365,132.38,132.26,132.285,346600000.0
2009-05-07 19:54:00,132.285,132.325,132.275,132.305,174200000.0
2009-05-07 19:55:00,132.305,132.325,132.25,132.29,192800000.0
2009-05-07 19:56:00,132.29,132.32,132.26,132.27,276600000.0
2009-05-07 19:57:00,132.27,132.305,132.265,132.3,209200000.0
2009-05-07 19:58:00,132.295,132.31,132.28,132.295,114600000.0
2009-05-07 19:59:00,132.3,132.375,132.3,132.345,122400000.0
2009-05-07 20:00:00,132.345,132.36,132.285,132.295,336400000.0
2009-05-07 20:01:00,132.295,132.305,132.21,132.23,304400000.0
2009-05-07 20:02:00,132.22,132.23,132.21,132.225,142200000.0
2009-05-07 20:03:00,132.22,132.22,132.185,132.21,173200000.0
2009-05-07 20:04:00,132.21,132.24,132.205,132.23,64600000.0
2009-05-07 20:05:00,132.24,132.29,132.235,132.26,212800000.0
2009-05-07 20:06:00,132.275,132.285,132.255,132.265,266600000.0
2009-05-07 20:07:00,132.265,132.37,132.265,132.35,221800000.0
2009-05-07 20:08:00,132.355,132.425,132.355,132.41,306000000.0
2009-05-07 20:09:00,132.4,132.42,132.385,132.385,114800000.0
2009-05-07 20:10:00,132.4,132.415,132.375,132.405,150100000.0
2009-05-07 20:11:00,132.405,132.435,132.4,132.405,101400000.0
2009-05-07 20:12:00,132.4,132.4,132.35,132.35,167600000.0
2009-05-07 20:13:00,132.35,132.35,132.31,132.32,116000000.0
2009-05-07 20:14:00,132.325,132.37,132.315,132.365,179000000.0
2009-05-07 20:15:00,132.365,132.395,132.335,132.345,186600000.0
2009-05-07 20:16:00,132.345,132.35,132.32,132.35,208200000.0
2009-05-07 20:17:00,132.345,132.36,132.315,132.335,114400000.0
2009-05-07 20:18:00,132.335,132.36,132.325,132.33,186200000.0
2009-05-07 20:19:00,132.33,132.34,132.31,132.335,109000000.0
2009-05-07 20:20:00,132.335,132.335,132.305,132.32,97800000.0
2009-05-07 20:21:00,132.32,132.355,132.31,132.355,182800000.0
2009-05-07 20:22:00,132.355,132.375,132.35,132.355,331800000.0
2009-05-07 20:23:00,132.355,132.37,132.33,132.35,309399999.0
2009-05-07 20:24:00,132.34,132.385,132.335,132.375,174600000.0
2009-05-07 20:25:00,132.375,132.405,132.375,132.385,46600000.0
2009-05-07 20:26:00,132.385,132.41,132.365,132.41,124400000.0
2009-05-07 20:27:00,132.43,132.44,132.4,132.43,116200000.0
2009-05-07 20:28:00,132.43,132.475,132.425,132.475,91600000.0
2009-05-07 20:29:00,132.475,132.49,132.455,132.455,87800000.0
2009-05-07 20:30:00,132.455,132.455,132.42,132.445,69400000.0
2009-05-07 20:31:00,132.455,132.47,132.42,132.43,151800000.0
2009-05-07 20:32:00,132.43,132.43,132.37,132.41,159600000.0
2009-05-07 20:33:00,132.41,132.41,132.36,132.37,235000000.0
2009-05-07 20:34:00,132.37,132.375,132.365,132.37,170400000.0
2009-05-07 20:35:00,132.365,132.4,132.365,132.38,192200000.0
2009-05-07 20:36:00,132.38,132.44,132.38,132.42,154400000.0
2009-05-07 20:37:00,132.42,132.45,132.38,132.38,224800000.0
2009-05-07 20:38:00,132.385,132.385,132.36,132.365,217000000.0
2009-05-07 20:39:00,132.365,132.41,132.365,132.41,213000000.0
2009-05-07 20:40:00,132.405,132.405,132.36,132.36,122800000.0
2009-05-07 20:41:00,132.36,132.375,132.315,132.34,256600000.0
2009-05-07 20:42:00,132.34,132.4,132.33,132.385,161400000.0
2009-05-07 20:43:00,132.395,132.405,132.35,132.37,354000000.0
2009-05-07 20:44:00,132.37,132.405,132.37,132.38,66200000.0
2009-05-07 20:45:00,132.39,132.405,132.39,132.395,34000000.0
2009-05-07 20:46:00,132.395,132.425,132.39,132.405,58200000.0
2009-05-07 20:47:00,132.405,132.415,132.32,132.32,185600000.0
2009-05-07 20:48:00,132.32,132.365,132.31,132.34,132600000.0
2009-05-07 20:49:00,132.34,132.37,132.34,132.37,50000000.0
2009-05-07 20:50:00,132.37,132.47,132.37,132.465,76000000.0
2009-05-07 20:51:00,132.46,132.48,132.45,132.465,101200000.0
2009-05-07 20:52:00,132.46,132.475,132.405,132.415,250600000.0
2009-05-07 20:53:00,132.415,132.435,132.36,132.38,322800000.0
2009-05-07 20:54:00,132.385,132.41,132.36,132.365,222400000.0
2009-05-07 20:55:00,132.36,132.435,132.355,132.435,137000000.0
2009-05-07 20:56:00,132.44,132.475,132.415,132.465,165600000.0
2009-05-07 20:57:00,132.465,132.485,132.41,132.455,239800000.0
2009-05-07 20:58:00,132.465,132.465,132.395,132.395,218200000.0
2009-05-07 20:59:00,132.395,132.41,132.32,132.4,298600000.0
2009-05-07 21:00:00,132.4,132.41,132.335,132.39,285400000.0
2009-05-07 21:01:00,132.405,132.45,132.39,132.43,295400000.0
2009-05-07 21:02:00,132.44,132.445,132.4,132.4,180200000.0
2009-05-07 21:03:00,132.4,132.405,132.385,132.39,97400000.0
2009-05-07 21:04:00,132.39,132.405,132.365,132.375,445400000.0
2009-05-07 21:05:00,132.385,132.41,132.365,132.4,282400000.0
2009-05-07 21:06:00,132.39,132.42,132.385,132.39,407400000.0
2009-05-07 21:07:00,132.385,132.4,132.38,132.38,282200000.0
2009-05-07 21:08:00,132.38,132.41,132.37,132.405,190000000.0
2009-05-07 21:09:00,132.405,132.405,132.36,132.37,181000000.0
2009-05-07 21:10:00,132.365,132.395,132.36,132.365,290200000.0
2009-05-07 21:11:00,132.365,132.365,132.315,132.345,273600000.0
2009-05-07 21:12:00,132.34,132.36,132.305,132.335,282400000.0
2009-05-07 21:13:00,132.34,132.345,132.28,132.31,142000000.0
2009-05-07 21:14:00,132.305,132.31,132.27,132.31,186400000.0
2009-05-07 21:15:00,132.315,132.33,132.315,132.33,242600000.0
2009-05-07 21:16:00,132.33,132.35,132.315,132.325,311000000.0
2009-05-07 21:17:00,132.32,132.355,132.31,132.34,159600000.0
2009-05-07 21:18:00,132.34,132.37,132.335,132.365,409200000.0
2009-05-07 21:19:00,132.36,132.37,132.32,132.36,536400000.0
2009-05-07 21:20:00,132.36,132.38,132.35,132.36,253000000.0
2009-05-07 21:21:00,132.355,132.43,132.355,132.43,165400000.0
2009-05-07 21:22:00,132.43,132.44,132.37,132.37,196396000.0
2009-05-07 21:23:00,132.375,132.4,132.37,132.395,186792000.0
2009-05-07 21:24:00,132.4,132.415,132.365,132.415,409000000.0
2009-05-07 21:25:00,132.415,132.42,132.395,132.42,162896000.0
2009-05-07 21:26:00,132.42,132.42,132.38,132.38,117800000.0
2009-05-07 21:27:00,132.38,132.39,132.34,132.375,292600000.0
2009-05-07 21:28:00,132.375,132.4,132.365,132.4,239800000.0
2009-05-07 21:29:00,132.405,132.44,132.385,132.385,129700000.0
2009-05-07 21:30:00,132.385,132.385,132.345,132.375,111944000.0
2009-05-07 21:31:00,132.375,132.375,132.31,132.315,125596000.0
2009-05-07 21:32:00,132.31,132.38,132.31,132.36,234200000.0
2009-05-07 21:33:00,132.365,132.365,132.3,132.315,307000000.0
2009-05-07 21:34:00,132.315,132.345,132.305,132.33,199000000.0
2009-05-07 21:35:00,132.33,132.33,132.315,132.32,116600000.0
2009-05-07 21:36:00,132.32,132.33,132.3,132.3,149200000.0
2009-05-07 21:37:00,132.3,132.32,132.3,132.31,209200000.0
2009-05-07 21:38:00,132.3,132.31,132.29,132.29,199800000.0
2009-05-07 21:39:00,132.285,132.36,132.28,132.35,248600000.0
2009-05-07 21:40:00,132.35,132.39,132.34,132.35,211800000.0
2009-05-07 21:41:00,132.35,132.36,132.34,132.35,135200000.0
2009-05-07 21:42:00,132.35,132.36,132.31,132.36,135200000.0
2009-05-07 21:43:00,132.36,132.42,132.36,132.42,223200000.0
2009-05-07 21:44:00,132.42,132.465,132.415,132.435,246200000.0
2009-05-07 21:45:00,132.435,132.495,132.435,132.465,175600000.0
2009-05-07 21:46:00,132.475,132.475,132.405,132.415,46800000.0
2009-05-07 21:47:00,132.415,132.415,132.39,132.39,209400000.0
2009-05-07 21:48:00,132.39,132.455,132.39,132.455,120200000.0
2009-05-07 21:49:00,132.455,132.465,132.44,132.45,138600000.0
2009-05-07 21:50:00,132.465,132.465,132.415,132.42,64800000.0
2009-05-07 21:51:00,132.42,132.45,132.395,132.43,69000000.0
2009-05-07 21:52:00,132.425,132.435,132.415,132.43,97600000.0
2009-05-07 21:53:00,132.425,132.435,132.41,132.41,152600000.0
2009-05-07 21:54:00,132.41,132.475,132.41,132.475,189200000.0
2009-05-07 21:55:00,132.48,132.53,132.47,132.51,231400000.0
2009-05-07 21:56:00,132.51,132.54,132.51,132.51,159800000.0
2009-05-07 21:57:00,132.525,132.565,132.5,132.55,102000000.0
2009-05-07 21:58:00,132.55,132.55,132.53,132.535,104000000.0
2009-05-07 21:59:00,132.54,132.555,132.53,132.53,197400000.0
2009-05-07 22:00:00,132.53,132.535,132.45,132.45,212200000.0
2009-05-07 22:01:00,132.46,132.5,132.46,132.475,145600000.0
2009-05-07 22:02:00,132.47,132.48,132.45,132.47,227800000.0
2009-05-07 22:03:00,132.47,132.48,132.47,132.47,59800000.0
2009-05-07 22:04:00,132.465,132.485,132.46,132.46,110000000.0
2009-05-07 22:05:00,132.46,132.49,132.46,132.47,176400000.0
2009-05-07 22:06:00,132.48,132.485,132.48,132.485,26000000.0
2009-05-07 22:07:00,132.48,132.485,132.475,132.485,49400000.0
2009-05-07 22:08:00,132.485,132.55,132.485,132.55,147400000.0
2009-05-07 22:09:00,132.545,132.57,132.54,132.54,109800000.0
2009-05-07 22:10:00,132.55,132.58,132.55,132.56,95800000.0
2009-05-07 22:11:00,132.56,132.565,132.55,132.565,78600000.0
2009-05-07 22:12:00,132.565,132.575,132.565,132.575,14800000.0
2009-05-07 22:13:00,132.575,132.575,132.565,132.565,42600000.0
2009-05-07 22:14:00,132.565,132.57,132.565,132.57,32400000.0
2009-05-07 22:15:00,132.58,132.605,132.58,132.605,206600000.0
2009-05-07 22:16:00,132.6,132.62,132.6,132.615,40200000.0
2009-05-07 22:17:00,132.605,132.619,132.601,132.601,28600000.0
2009-05-07 22:18:00,132.62,132.625,132.615,132.615,28600000.0
2009-05-07 22:19:00,132.62,132.625,132.615,132.625,67600000.0
2009-05-07 22:20:00,132.625,132.645,132.62,132.645,57600000.0
2009-05-07 22:21:00,132.635,132.65,132.615,132.615,234400000.0
2009-05-07 22:22:00,132.615,132.615,132.61,132.615,31600000.0
2009-05-07 22:23:00,132.61,132.61,132.58,132.6,84200000.0
2009-05-07 22:24:00,132.6,132.6,132.585,132.585,204400000.0
2009-05-07 22:25:00,132.585,132.59,132.585,132.585,217600000.0
2009-05-07 22:26:00,132.585,132.6,132.585,132.595,30800000.0
2009-05-07 22:27:00,132.59,132.595,132.59,132.595,7600000.0
2009-05-07 22:28:00,132.6,132.605,132.6,132.6,7000000.0
2009-05-07 22:29:00,132.61,132.62,132.6,132.6,75400000.0
2009-05-07 22:30:00,132.595,132.61,132.595,132.6,50600000.0
2009-05-07 22:31:00,132.605,132.615,132.605,132.615,16400000.0
2009-05-07 22:32:00,132.6,132.615,132.6,132.61,47800000.0
2009-05-07 22:33:00,132.605,132.645,132.6,132.645,144000000.0
2009-05-07 22:34:00,132.645,132.65,132.64,132.65,161600000.0
2009-05-07 22:35:00,132.645,132.655,132.645,132.655,52800000.0
2009-05-07 22:36:00,132.655,132.675,132.64,132.645,44000000.0
2009-05-07 22:37:00,132.65,132.655,132.605,132.625,139600000.0
2009-05-07 22:38:00,132.645,132.645,132.635,132.645,37800000.0
2009-05-07 22:39:00,132.645,132.66,132.635,132.65,55800000.0
2009-05-07 22:40:00,132.645,132.66,132.635,132.645,53400000.0
2009-05-07 22:41:00,132.65,132.68,132.65,132.67,55000000.0
2009-05-07 22:42:00,132.67,132.67,132.645,132.655,15200000.0
2009-05-07 22:43:00,132.655,132.655,132.645,132.645,6000000.0
2009-05-07 22:44:00,132.655,132.66,132.645,132.66,26800000.0
2009-05-07 22:45:00,132.66,132.665,132.66,132.66,8800000.0
2009-05-07 22:46:00,132.66,132.68,132.65,132.675,132800000.0
2009-05-07 22:47:00,132.68,132.685,132.67,132.67,26800000.0
2009-05-07 22:48:00,132.67,132.67,132.66,132.665,63200000.0
2009-05-07 22:49:00,132.665,132.705,132.665,132.705,41800000.0
2009-05-07 22:50:00,132.695,132.695,132.65,132.665,204400000.0
2009-05-07 22:51:00,132.67,132.67,132.645,132.645,168000000.0
2009-05-07 22:52:00,132.64,132.65,132.64,132.65,118600000.0
2009-05-07 22:53:00,132.65,132.65,132.645,132.65,181000000.0
2009-05-07 22:54:00,132.65,132.65,132.65,132.65,41600000.0
2009-05-07 22:55:00,132.65,132.65,132.64,132.645,50600000.0
2009-05-07 22:56:00,132.65,132.65,132.64,132.65,131200000.0
2009-05-07 22:57:00,132.65,132.67,132.625,132.65,98800000.0
2009-05-07 22:58:00,132.65,132.68,132.65,132.68,77000000.0
2009-05-07 22:59:00,132.68,132.685,132.66,132.685,34600000.0
2009-05-07 23:00:00,132.682,132.686,132.656,132.666,36200000.0
2009-05-07 23:01:00,132.668,132.713,132.656,132.696,36200000.0
2009-05-07 23:02:00,132.675,132.74,132.63,132.74,36200000.0
2009-05-07 23:03:00,132.74,132.855,132.74,132.855,31200000.0
2009-05-07 23:04:00,132.86,132.88,132.795,132.82,68000000.0
2009-05-07 23:05:00,132.805,132.805,132.795,132.8,40800000.0
2009-05-07 23:06:00,132.8,132.85,132.795,132.85,148600000.0
2009-05-07 23:07:00,132.85,132.85,132.845,132.85,113800000.0
2009-05-07 23:08:00,132.85,132.885,132.835,132.885,150000000.0
2009-05-07 23:09:00,132.885,132.95,132.885,132.925,89000000.0
2009-05-07 23:10:00,132.935,132.96,132.89,132.905,76000000.0
2009-05-07 23:11:00,132.91,133.035,132.91,133.03,45000000.0
2009-05-07 23:12:00,133.035,133.04,132.95,132.95,152200000.0
2009-05-07 23:13:00,132.96,132.98,132.95,132.95,148000000.0
2009-05-07 23:14:00,132.95,133.005,132.95,132.975,96000000.0
2009-05-07 23:15:00,132.985,133.035,132.96,132.98,201200000.0
2009-05-07 23:16:00,133.005,133.015,132.95,132.96,105800000.0
2009-05-07 23:17:00,132.95,132.985,132.95,132.965,86000000.0
2009-05-07 23:18:00,132.965,132.965,132.945,132.945,24000000.0
2009-05-07 23:19:00,132.945,132.945,132.94,132.94,15200000.0
2009-05-07 23:20:00,132.945,132.955,132.93,132.94,59200000.0
2009-05-07 23:21:00,132.94,132.94,132.89,132.905,87200000.0
2009-05-07 23:22:00,132.905,132.915,132.89,132.895,48000000.0
2009-05-07 23:23:00,132.905,132.905,132.905,132.905,2000000.0
2009-05-07 23:24:00,132.905,132.905,132.88,132.88,8000000.0
2009-05-07 23:25:00,132.875,132.895,132.855,132.87,9000000.0
2009-05-07 23:26:00,132.875,132.92,132.875,132.92,34400000.0
2009-05-07 23:27:00,132.92,132.92,132.885,132.92,67000000.0
2009-05-07 23:28:00,132.91,132.91,132.9,132.9,27600000.0
2009-05-07 23:29:00,132.905,132.905,132.905,132.905,57600000.0
2009-05-07 23:30:00,132.905,132.905,132.905,132.905,82400000.0
2009-05-07 23:31:00,132.905,132.905,132.905,132.905,4400000.0
2009-05-07 23:32:00,132.905,132.905,132.895,132.895,14000000.0
2009-05-07 23:33:00,132.89,132.9,132.85,132.855,65600000.0
2009-05-07 23:34:00,132.86,132.895,132.855,132.885,18400000.0
2009-05-07 23:35:00,132.885,132.895,132.88,132.88,35800000.0
2009-05-07 23:36:00,132.885,132.9,132.885,132.895,30400000.0
2009-05-07 23:37:00,132.895,132.9,132.895,132.9,24000000.0
2009-05-07 23:38:00,132.9,132.9,132.9,132.9,9600000.0
2009-05-07 23:39:00,132.9,132.905,132.9,132.905,24000000.0
2009-05-07 23:40:00,132.905,132.945,132.905,132.94,82000000.0
2009-05-07 23:41:00,132.94,132.94,132.94,132.94,2000000.0
2009-05-07 23:42:00,132.935,132.94,132.935,132.94,6200000.0
2009-05-07 23:43:00,132.94,132.94,132.94,132.94,50400000.0
2009-05-07 23:44:00,132.94,132.94,132.895,132.92,38600000.0
2009-05-07 23:45:00,132.92,132.92,132.91,132.92,20800000.0
2009-05-07 23:46:00,132.92,132.955,132.92,132.945,43400000.0
2009-05-07 23:47:00,132.945,132.955,132.945,132.945,7400000.0
2009-05-07 23:48:00,132.945,132.955,132.94,132.94,18800000.0
2009-05-07 23:49:00,132.935,132.943,132.934,132.941,68400000.0
2009-05-07 23:50:00,132.935,132.995,132.92,132.995,68400000.0
2009-05-07 23:51:00,133.0,133.0,132.955,132.955,85400000.0
2009-05-07 23:52:00,132.955,132.955,132.955,132.955,9600000.0
2009-05-07 23:53:00,132.95,132.97,132.95,132.965,32000000.0
2009-05-07 23:54:00,132.95,132.965,132.95,132.95,36800000.0
2009-05-07 23:55:00,132.95,132.96,132.95,132.95,57200000.0
2009-05-07 23:56:00,132.95,132.95,132.93,132.93,82400000.0
2009-05-07 23:57:00,132.93,132.95,132.93,132.945,22800000.0
2009-05-07 23:58:00,132.945,132.945,132.93,132.93,82600000.0
2009-05-07 23:59:00,132.93,132.93,132.93,132.93,43200000.0
2009-05-08 00:00:00,132.93,132.93,132.91,132.91,72800000.0
2009-05-08 00:01:00,132.91,132.91,132.87,132.88,225400000.0
2009-05-08 00:02:00,132.87,132.885,132.85,132.85,131000000.0
2009-05-08 00:03:00,132.85,132.85,132.81,132.81,51400000.0
2009-05-08 00:04:00,132.805,132.805,132.8,132.8,24800000.0
2009-05-08 00:05:00,132.78,132.8,132.78,132.8,65600000.0
2009-05-08 00:06:00,132.81,132.85,132.81,132.825,21600000.0
2009-05-08 00:07:00,132.83,132.83,132.82,132.82,46400000.0
2009-05-08 00:08:00,132.82,132.82,132.82,132.82,14400000.0
2009-05-08 00:09:00,132.82,132.82,132.82,132.82,14400000.0
2009-05-08 00:10:00,132.81,132.81,132.81,132.81,36800000.0
2009-05-08 00:11:00,132.81,132.83,132.81,132.81,72400000.0
2009-05-08 00:12:00,132.825,132.825,132.81,132.81,92600000.0
2009-05-08 00:13:00,132.81,132.865,132.81,132.865,80400000.0
2009-05-08 00:14:00,132.865,132.865,132.855,132.865,15000000.0
2009-05-08 00:15:00,132.865,132.91,132.85,132.895,87600000.0
2009-05-08 00:16:00,132.89,132.895,132.86,132.87,59400000.0
2009-05-08 00:17:00,132.87,132.87,132.81,132.825,65200000.0
2009-05-08 00:18:00,132.825,132.825,132.81,132.815,73800000.0
2009-05-08 00:19:00,132.81,132.815,132.77,132.775,163400000.0
2009-05-08 00:20:00,132.77,132.78,132.74,132.78,98600000.0
2009-05-08 00:21:00,132.77,132.77,132.77,132.77,60800000.0
2009-05-08 00:22:00,132.77,132.77,132.72,132.73,58800000.0
2009-05-08 00:23:00,132.73,132.75,132.73,132.75,75600000.0
2009-05-08 00:24:00,132.75,132.75,132.75,132.75,9600000.0
2009-05-08 00:25:00,132.765,132.77,132.695,132.71,96200000.0
2009-05-08 00:26:00,132.695,132.7,132.68,132.7,53600000.0
2009-05-08 00:27:00,132.7,132.7,132.7,132.7,28800000.0
2009-05-08 00:28:00,132.7,132.7,132.695,132.7,61400000.0
2009-05-08 00:29:00,132.7,132.7,132.7,132.7,43200000.0
2009-05-08 00:30:00,132.705,132.705,132.695,132.7,108000000.0
2009-05-08 00:31:00,132.7,132.73,132.67,132.72,105600000.0
2009-05-08 00:32:00,132.705,132.73,132.7,132.73,30600000.0
2009-05-08 00:33:00,132.715,132.715,132.71,132.71,26600000.0
2009-05-08 00:34:00,132.71,132.71,132.71,132.71,4000000.0
2009-05-08 00:35:00,132.71,132.71,132.705,132.705,27000000.0
2009-05-08 00:36:00,132.705,132.705,132.665,132.695,51400000.0
2009-05-08 00:37:00,132.685,132.685,132.675,132.675,9600000.0
2009-05-08 00:38:00,132.68,132.695,132.68,132.685,30000000.0
2009-05-08 00:39:00,132.685,132.685,132.665,132.675,33000000.0
2009-05-08 00:40:00,132.675,132.675,132.665,132.665,21400000.0
2009-05-08 00:41:00,132.665,132.68,132.655,132.67,49200000.0
2009-05-08 00:42:00,132.655,132.655,132.605,132.625,80400000.0
2009-05-08 00:43:00,132.625,132.635,132.56,132.605,53400000.0
2009-05-08 00:44:00,132.605,132.665,132.605,132.665,15600000.0
2009-05-08 00:45:00,132.665,132.675,132.665,132.675,29000000.0
2009-05-08 00:46:00,132.675,132.745,132.675,132.745,70400000.0
2009-05-08 00:47:00,132.75,132.755,132.685,132.73,67600000.0
2009-05-08 00:48:00,132.745,132.76,132.725,132.76,84000000.0
2009-05-08 00:49:00,132.765,132.78,132.75,132.76,35800000.0
2009-05-08 00:50:00,132.755,132.755,132.74,132.74,41200000.0
2009-05-08 00:51:00,132.75,132.775,132.75,132.77,37200000.0
2009-05-08 00:52:00,132.77,132.775,132.77,132.77,7800000.0
2009-05-08 00:53:00,132.775,132.775,132.745,132.755,61600000.0
2009-05-08 00:54:00,132.765,132.79,132.76,132.79,27000000.0
2009-05-08 00:55:00,132.79,132.79,132.79,132.79,3000000.0
2009-05-08 00:56:00,132.8,132.805,132.785,132.8,8000000.0
2009-05-08 00:57:00,132.795,132.795,132.74,132.74,53800000.0
2009-05-08 00:58:00,132.74,132.765,132.735,132.74,44400000.0
2009-05-08 00:59:00,132.73,132.775,132.72,132.765,175200000.0
2009-05-08 01:00:00,132.755,132.78,132.755,132.765,42696000.0
2009-05-08 01:01:00,132.77,132.795,132.77,132.78,92600000.0
2009-05-08 01:02:00,132.78,132.78,132.775,132.78,19200000.0
2009-05-08 01:03:00,132.775,132.79,132.775,132.79,13200000.0
2009-05-08 01:04:00,132.78,132.795,132.75,132.75,122800000.0
2009-05-08 01:05:00,132.74,132.745,132.72,132.73,22200000.0
2009-05-08 01:06:00,132.725,132.73,132.725,132.725,3000000.0
2009-05-08 01:07:00,132.72,132.725,132.72,132.725,20600000.0
2009-05-08 01:08:00,132.725,132.735,132.725,132.735,16000000.0
2009-05-08 01:09:00,132.725,132.755,132.725,132.755,35400000.0
2009-05-08 01:10:00,132.755,132.755,132.755,132.755,7200000.0
2009-05-08 01:11:00,132.755,132.79,132.755,132.785,42400000.0
2009-05-08 01:12:00,132.79,132.79,132.75,132.765,50600000.0
2009-05-08 01:13:00,132.76,132.795,132.76,132.765,50000000.0
2009-05-08 01:14:00,132.765,132.8,132.76,132.8,30600000.0
2009-05-08 01:15:00,132.81,132.87,132.81,132.825,125600000.0
2009-05-08 01:16:00,132.825,132.825,132.755,132.805,138400000.0
2009-05-08 01:17:00,132.805,132.825,132.805,132.825,27600000.0
2009-05-08 01:18:00,132.83,132.895,132.83,132.865,96800000.0
2009-05-08 01:19:00,132.86,132.86,132.805,132.81,67000000.0
2009-05-08 01:20:00,132.825,132.855,132.825,132.84,36200000.0
2009-05-08 01:21:00,132.84,132.84,132.835,132.835,19600000.0
2009-05-08 01:22:00,132.835,132.835,132.835,132.835,2000000.0
2009-05-08 01:23:00,132.835,132.845,132.81,132.81,53000000.0
2009-05-08 01:24:00,132.81,132.81,132.785,132.785,19400000.0
2009-05-08 01:25:00,132.785,132.825,132.755,132.815,97400000.0
2009-05-08 01:26:00,132.81,132.81,132.795,132.795,25400000.0
2009-05-08 01:27:00,132.79,132.795,132.79,132.795,6400000.0
2009-05-08 01:28:00,132.79,132.79,132.725,132.735,95400000.0
2009-05-08 01:29:00,132.745,132.745,132.72,132.725,93800000.0
2009-05-08 01:30:00,132.725,132.755,132.725,132.75,22400000.0
2009-05-08 01:31:00,132.75,132.775,132.75,132.775,22400000.0
2009-05-08 01:32:00,132.77,132.77,132.725,132.725,68400000.0
2009-05-08 01:33:00,132.745,132.765,132.705,132.71,114600000.0
2009-05-08 01:34:00,132.705,132.715,132.69,132.715,58600000.0
2009-05-08 01:35:00,132.72,132.72,132.68,132.68,90600000.0
2009-05-08 01:36:00,132.685,132.715,132.685,132.69,62600000.0
2009-05-08 01:37:00,132.695,132.72,132.695,132.72,17800000.0
2009-05-08 01:38:00,132.715,132.72,132.695,132.695,41600000.0
2009-05-08 01:39:00,132.695,132.71,132.695,132.71,21200000.0
2009-05-08 01:40:00,132.715,132.715,132.71,132.71,85400000.0
2009-05-08 01:41:00,132.715,132.715,132.715,132.715,6200000.0
2009-05-08 01:42:00,132.715,132.73,132.705,132.73,57400000.0
2009-05-08 01:43:00,132.73,132.73,132.71,132.715,23400000.0
2009-05-08 01:44:00,132.73,132.73,132.715,132.715,39400000.0
2009-05-08 01:45:00,132.715,132.74,132.715,132.72,64800000.0
2009-05-08 01:46:00,132.72,132.725,132.72,132.725,4000000.0
2009-05-08 01:47:00,132.72,132.725,132.72,132.725,17400000.0
2009-05-08 01:48:00,132.725,132.73,132.71,132.73,97200000.0
2009-05-08 01:49:00,132.725,132.725,132.71,132.71,49600000.0
2009-05-08 01:50:00,132.71,132.71,132.71,132.71,9600000.0
2009-05-08 01:51:00,132.71,132.765,132.67,132.71,198000000.0
2009-05-08 01:52:00,132.71,132.73,132.695,132.705,63000000.0
2009-05-08 01:53:00,132.7,132.7,132.675,132.675,140200000.0
2009-05-08 01:54:00,132.675,132.7,132.67,132.7,42600000.0
2009-05-08 01:55:00,132.7,132.75,132.695,132.73,85800000.0
2009-05-08 01:56:00,132.735,132.76,132.735,132.76,42800000.0
2009-05-08 01:57:00,132.755,132.815,132.755,132.8,83400000.0
2009-05-08 01:58:00,132.8,132.8,132.755,132.765,64400000.0
2009-05-08 01:59:00,132.765,132.77,132.76,132.76,45800000.0
2009-05-08 02:00:00,132.76,132.785,132.74,132.775,47600000.0
2009-05-08 02:01:00,132.775,132.78,132.735,132.745,40000000.0
2009-05-08 02:02:00,132.745,132.76,132.7,132.725,57200000.0
2009-05-08 02:03:00,132.73,132.805,132.71,132.795,112600000.0
2009-05-08 02:04:00,132.785,132.82,132.76,132.795,97800000.0
2009-05-08 02:05:00,132.795,132.795,132.73,132.73,88200000.0
2009-05-08 02:06:00,132.73,132.755,132.73,132.75,126600000.0
2009-05-08 02:07:00,132.76,132.765,132.75,132.76,202000000.0
2009-05-08 02:08:00,132.76,132.805,132.76,132.805,32400000.0
2009-05-08 02:09:00,132.795,132.845,132.785,132.81,115600000.0
2009-05-08 02:10:00,132.81,132.81,132.77,132.77,65600000.0
2009-05-08 02:11:00,132.775,132.815,132.77,132.805,168400000.0
2009-05-08 02:12:00,132.805,132.82,132.78,132.785,115600000.0
2009-05-08 02:13:00,132.775,132.795,132.765,132.78,162399999.0
2009-05-08 02:14:00,132.785,132.8,132.73,132.755,222399998.0
2009-05-08 02:15:00,132.745,132.765,132.735,132.765,60800000.0
2009-05-08 02:16:00,132.775,132.785,132.745,132.75,208600000.0
2009-05-08 02:17:00,132.755,132.795,132.735,132.785,137600000.0
2009-05-08 02:18:00,132.785,132.815,132.775,132.795,218800000.0
2009-05-08 02:19:00,132.795,132.795,132.77,132.775,38600000.0
2009-05-08 02:20:00,132.775,132.78,132.755,132.755,23200000.0
2009-05-08 02:21:00,132.755,132.89,132.75,132.885,148600000.0
2009-05-08 02:22:00,132.875,132.89,132.78,132.785,153000000.0
2009-05-08 02:23:00,132.785,132.845,132.76,132.845,179400000.0
2009-05-08 02:24:00,132.83,132.865,132.815,132.865,75600000.0
2009-05-08 02:25:00,132.865,132.88,132.83,132.83,43200000.0
2009-05-08 02:26:00,132.83,132.865,132.785,132.845,80800000.0
2009-05-08 02:27:00,132.855,132.905,132.855,132.87,87400000.0
2009-05-08 02:28:00,132.875,132.88,132.8,132.815,107000000.0
2009-05-08 02:29:00,132.81,132.84,132.81,132.83,30600000.0
2009-05-08 02:30:00,132.83,132.84,132.82,132.84,156000000.0
2009-05-08 02:31:00,132.84,132.85,132.835,132.84,112000000.0
2009-05-08 02:32:00,132.84,132.86,132.825,132.86,183600000.0
2009-05-08 02:33:00,132.86,132.865,132.84,132.85,36800000.0
2009-05-08 02:34:00,132.85,132.855,132.83,132.84,12800000.0
2009-05-08 02:35:00,132.84,132.885,132.835,132.87,65800000.0
2009-05-08 02:36:00,132.87,132.9,132.865,132.9,67800000.0
2009-05-08 02:37:00,132.895,132.905,132.88,132.9,82200000.0
2009-05-08 02:38:00,132.89,132.905,132.88,132.905,83000000.0
2009-05-08 02:39:00,132.91,132.93,132.905,132.92,136000000.0
2009-05-08 02:40:00,132.92,132.92,132.82,132.86,126200000.0
2009-05-08 02:41:00,132.86,132.86,132.835,132.835,92800000.0
2009-05-08 02:42:00,132.835,132.835,132.8,132.8,103200000.0
2009-05-08 02:43:00,132.8,132.82,132.785,132.8,79800000.0
2009-05-08 02:44:00,132.8,132.82,132.8,132.815,83400000.0
2009-05-08 02:45:00,132.81,132.82,132.8,132.82,119600000.0
2009-05-08 02:46:00,132.815,132.82,132.81,132.81,66600000.0
2009-05-08 02:47:00,132.81,132.81,132.78,132.79,151400000.0
2009-05-08 02:48:00,132.8,132.805,132.775,132.775,93200000.0
2009-05-08 02:49:00,132.775,132.78,132.685,132.705,282200000.0
2009-05-08 02:50:00,132.705,132.705,132.665,132.67,72400000.0
2009-05-08 02:51:00,132.67,132.725,132.67,132.685,94400000.0
2009-05-08 02:52:00,132.685,132.725,132.685,132.705,138000000.0
2009-05-08 02:53:00,132.705,132.775,132.7,132.77,87200000.0
2009-05-08 02:54:00,132.745,132.75,132.715,132.725,92000000.0
2009-05-08 02:55:00,132.72,132.725,132.635,132.645,264000000.0
2009-05-08 02:56:00,132.645,132.665,132.62,132.65,178000000.0
2009-05-08 02:57:00,132.65,132.665,132.635,132.65,210800000.0
2009-05-08 02:58:00,132.65,132.665,132.635,132.65,92800000.0
2009-05-08 02:59:00,132.665,132.665,132.645,132.645,86200000.0
2009-05-08 03:00:00,132.645,132.665,132.635,132.645,112600000.0
2009-05-08 03:01:00,132.67,132.68,132.655,132.67,53800000.0
2009-05-08 03:02:00,132.665,132.67,132.6,132.635,118600000.0
2009-05-08 03:03:00,132.635,132.67,132.63,132.635,49600000.0
2009-05-08 03:04:00,132.635,132.635,132.555,132.56,264600000.0
2009-05-08 03:05:00,132.56,132.61,132.555,132.61,312400000.0
2009-05-08 03:06:00,132.595,132.605,132.52,132.54,354600000.0
2009-05-08 03:07:00,132.54,132.55,132.53,132.55,84600000.0
2009-05-08 03:08:00,132.55,132.625,132.545,132.625,78800000.0
2009-05-08 03:09:00,132.625,132.66,132.59,132.66,119200000.0
2009-05-08 03:10:00,132.66,132.695,132.635,132.665,106400000.0
2009-05-08 03:11:00,132.665,132.665,132.585,132.6,151600000.0
2009-05-08 03:12:00,132.6,132.61,132.55,132.555,83200000.0
2009-05-08 03:13:00,132.555,132.595,132.54,132.595,89200000.0
2009-05-08 03:14:00,132.595,132.61,132.595,132.595,49000000.0
2009-05-08 03:15:00,132.59,132.595,132.565,132.565,37800000.0
2009-05-08 03:16:00,132.58,132.59,132.565,132.585,76400000.0
2009-05-08 03:17:00,132.585,132.6,132.57,132.585,50600000.0
2009-05-08 03:18:00,132.59,132.61,132.585,132.585,61200000.0
2009-05-08 03:19:00,132.595,132.605,132.57,132.59,130800000.0
2009-05-08 03:20:00,132.595,132.61,132.585,132.605,20400000.0
2009-05-08 03:21:00,132.595,132.625,132.595,132.6,76600000.0
2009-05-08 03:22:00,132.6,132.605,132.59,132.595,43600000.0
2009-05-08 03:23:00,132.595,132.61,132.595,132.595,18800000.0
2009-05-08 03:24:00,132.595,132.63,132.595,132.63,143200000.0
2009-05-08 03:25:00,132.62,132.675,132.61,132.61,117200000.0
2009-05-08 03:26:00,132.605,132.62,132.595,132.595,82200000.0
2009-05-08 03:27:00,132.595,132.64,132.58,132.605,86000000.0
2009-05-08 03:28:00,132.605,132.635,132.585,132.605,167800000.0
2009-05-08 03:29:00,132.6,132.63,132.59,132.62,127400000.0
2009-05-08 03:30:00,132.63,132.64,132.55,132.58,259600000.0
2009-05-08 03:31:00,132.58,132.58,132.555,132.57,211400000.0
2009-05-08 03:32:00,132.57,132.595,132.57,132.585,305800000.0
2009-05-08 03:33:00,132.58,132.58,132.56,132.565,86200000.0
2009-05-08 03:34:00,132.57,132.58,132.565,132.575,84800000.0
2009-05-08 03:35:00,132.58,132.63,132.58,132.59,112800000.0
2009-05-08 03:36:00,132.59,132.6,132.575,132.595,53000000.0
2009-05-08 03:37:00,132.6,132.66,132.6,132.645,77400000.0
2009-05-08 03:38:00,132.64,132.645,132.625,132.625,12000000.0
2009-05-08 03:39:00,132.63,132.665,132.63,132.635,28800000.0
2009-05-08 03:40:00,132.645,132.675,132.635,132.67,24800000.0
2009-05-08 03:41:00,132.675,132.675,132.66,132.675,19600000.0
2009-05-08 03:42:00,132.665,132.675,132.665,132.665,8400000.0
2009-05-08 03:43:00,132.675,132.675,132.655,132.655,62400000.0
2009-05-08 03:44:00,132.655,132.665,132.645,132.655,27000000.0
2009-05-08 03:45:00,132.665,132.665,132.605,132.605,68000000.0
2009-05-08 03:46:00,132.605,132.605,132.575,132.585,117400000.0
2009-05-08 03:47:00,132.575,132.595,132.575,132.585,73600000.0
2009-05-08 03:48:00,132.595,132.595,132.585,132.59,97800000.0
2009-05-08 03:49:00,132.59,132.595,132.57,132.585,216896000.0
2009-05-08 03:50:00,132.6,132.625,132.59,132.59,110600000.0
2009-05-08 03:51:00,132.585,132.6,132.585,132.6,85400000.0
2009-05-08 03:52:00,132.6,132.605,132.585,132.605,113400000.0
2009-05-08 03:53:00,132.605,132.62,132.6,132.6,192000000.0
2009-05-08 03:54:00,132.595,132.595,132.565,132.575,177600000.0
2009-05-08 03:55:00,132.575,132.58,132.57,132.57,164000000.0
2009-05-08 03:56:00,132.57,132.58,132.57,132.575,40800000.0
2009-05-08 03:57:00,132.575,132.605,132.575,132.595,115600000.0
2009-05-08 03:58:00,132.605,132.61,132.57,132.595,187200000.0
2009-05-08 03:59:00,132.595,132.595,132.555,132.565,192600000.0
2009-05-08 04:00:00,132.565,132.57,132.535,132.535,336600000.0
2009-05-08 04:01:00,132.53,132.545,132.45,132.46,568999993.0
2009-05-08 04:02:00,132.465,132.545,132.465,132.51,217400000.0
2009-05-08 04:03:00,132.51,132.525,132.495,132.505,238200000.0
2009-05-08 04:04:00,132.505,132.505,132.45,132.465,119000000.0
2009-05-08 04:05:00,132.465,132.465,132.395,132.42,185200000.0
2009-05-08 04:06:00,132.425,132.44,132.395,132.395,169000000.0
2009-05-08 04:07:00,132.395,132.43,132.355,132.43,229400000.0
2009-05-08 04:08:00,132.43,132.45,132.43,132.445,171200000.0
2009-05-08 04:09:00,132.44,132.455,132.415,132.45,115600000.0
2009-05-08 04:10:00,132.45,132.45,132.385,132.4,160400000.0
2009-05-08 04:11:00,132.41,132.415,132.38,132.385,201800000.0
2009-05-08 04:12:00,132.385,132.44,132.385,132.41,301599999.0
2009-05-08 04:13:00,132.41,132.41,132.365,132.375,153800000.0
2009-05-08 04:14:00,132.37,132.395,132.365,132.385,172200000.0
2009-05-08 04:15:00,132.38,132.4,132.38,132.395,115000000.0
2009-05-08 04:16:00,132.39,132.425,132.39,132.41,113000000.0
2009-05-08 04:17:00,132.425,132.445,132.41,132.44,222200000.0
2009-05-08 04:18:00,132.44,132.45,132.435,132.435,116800000.0
2009-05-08 04:19:00,132.44,132.465,132.43,132.465,157200000.0
2009-05-08 04:20:00,132.47,132.51,132.46,132.47,240600000.0
2009-05-08 04:21:00,132.48,132.48,132.435,132.445,140400000.0
2009-05-08 04:22:00,132.445,132.465,132.445,132.45,73600000.0
2009-05-08 04:23:00,132.445,132.445,132.44,132.44,30400000.0
2009-05-08 04:24:00,132.44,132.485,132.435,132.465,159800000.0
2009-05-08 04:25:00,132.475,132.485,132.425,132.425,139800000.0
2009-05-08 04:26:00,132.425,132.485,132.39,132.44,289800000.0
2009-05-08 04:27:00,132.44,132.45,132.405,132.415,105200000.0
2009-05-08 04:28:00,132.41,132.415,132.355,132.365,144200000.0
2009-05-08 04:29:00,132.375,132.43,132.375,132.395,49000000.0
2009-05-08 04:30:00,132.395,132.455,132.395,132.435,69400000.0
2009-05-08 04:31:00,132.435,132.435,132.43,132.435,23400000.0
2009-05-08 04:32:00,132.435,132.435,132.4,132.405,66799999.0
2009-05-08 04:33:00,132.405,132.44,132.405,132.405,107600000.0
2009-05-08 04:34:00,132.4,132.47,132.4,132.47,106400000.0
2009-05-08 04:35:00,132.47,132.47,132.45,132.465,33600000.0
2009-05-08 04:36:00,132.465,132.465,132.445,132.445,22200000.0
2009-05-08 04:37:00,132.44,132.495,132.44,132.48,84600000.0
2009-05-08 04:38:00,132.48,132.51,132.48,132.49,89200000.0
2009-05-08 04:39:00,132.49,132.495,132.465,132.485,45400000.0
2009-05-08 04:40:00,132.49,132.49,132.465,132.48,37400000.0
2009-05-08 04:41:00,132.48,132.48,132.475,132.475,34000000.0
2009-05-08 04:42:00,132.48,132.48,132.46,132.46,14600000.0
2009-05-08 04:43:00,132.445,132.45,132.405,132.44,154600000.0
2009-05-08 04:44:00,132.44,132.46,132.435,132.44,92200000.0
2009-05-08 04:45:00,132.44,132.44,132.405,132.405,64600000.0
2009-05-08 04:46:00,132.405,132.45,132.4,132.45,53600000.0
2009-05-08 04:47:00,132.45,132.47,132.445,132.47,96600000.0
2009-05-08 04:48:00,132.465,132.465,132.38,132.4,145400000.0
2009-05-08 04:49:00,132.4,132.445,132.395,132.43,64400000.0
2009-05-08 04:50:00,132.415,132.45,132.415,132.44,149200000.0
2009-05-08 04:51:00,132.44,132.44,132.41,132.425,101600000.0
2009-05-08 04:52:00,132.43,132.45,132.415,132.425,72800000.0
2009-05-08 04:53:00,132.43,132.435,132.425,132.43,19200000.0
2009-05-08 04:54:00,132.425,132.43,132.405,132.43,51600000.0
2009-05-08 04:55:00,132.435,132.435,132.395,132.395,38400000.0
2009-05-08 04:56:00,132.39,132.43,132.39,132.42,34600000.0
2009-05-08 04:57:00,132.42,132.42,132.39,132.4,43400000.0
2009-05-08 04:58:00,132.395,132.4,132.375,132.38,99400000.0
2009-05-08 04:59:00,132.38,132.39,132.315,132.33,274400000.0
2009-05-08 05:00:00,132.335,132.37,132.31,132.37,202400000.0
2009-05-08 05:01:00,132.37,132.37,132.345,132.345,88400000.0
2009-05-08 05:02:00,132.345,132.345,132.31,132.33,132800000.0
2009-05-08 05:03:00,132.335,132.34,132.32,132.335,72800000.0
2009-05-08 05:04:00,132.335,132.345,132.305,132.31,333400000.0
2009-05-08 05:05:00,132.315,132.325,132.3,132.315,331200000.0
2009-05-08 05:06:00,132.315,132.32,132.3,132.3,127800000.0
2009-05-08 05:07:00,132.305,132.325,132.25,132.315,240600000.0
2009-05-08 05:08:00,132.315,132.335,132.295,132.295,88800000.0
2009-05-08 05:09:00,132.295,132.295,132.265,132.275,112000000.0
2009-05-08 05:10:00,132.26,132.29,132.255,132.275,119000000.0
2009-05-08 05:11:00,132.275,132.305,132.275,132.3,34000000.0
2009-05-08 05:12:00,132.3,132.315,132.295,132.295,34400000.0
2009-05-08 05:13:00,132.305,132.31,132.295,132.295,12000000.0
2009-05-08 05:14:00,132.29,132.29,132.26,132.275,46800000.0
2009-05-08 05:15:00,132.275,132.28,132.275,132.275,31600000.0
2009-05-08 05:16:00,132.275,132.28,132.25,132.26,72200000.0
2009-05-08 05:17:00,132.26,132.275,132.26,132.275,19000000.0
2009-05-08 05:18:00,132.27,132.275,132.26,132.275,42400000.0
2009-05-08 05:19:00,132.275,132.285,132.275,132.285,14000000.0
2009-05-08 05:20:00,132.29,132.295,132.29,132.29,59400000.0
2009-05-08 05:21:00,132.29,132.335,132.29,132.33,74000000.0
2009-05-08 05:22:00,132.33,132.35,132.32,132.32,137800000.0
2009-05-08 05:23:00,132.32,132.32,132.285,132.285,122600000.0
2009-05-08 05:24:00,132.285,132.31,132.28,132.3,126800000.0
2009-05-08 05:25:00,132.3,132.305,132.23,132.23,220000000.0
2009-05-08 05:26:00,132.23,132.23,132.135,132.23,297400000.0
2009-05-08 05:27:00,132.225,132.225,132.195,132.22,70600000.0
2009-05-08 05:28:00,132.22,132.225,132.205,132.205,163000000.0
2009-05-08 05:29:00,132.205,132.235,132.205,132.235,29600000.0
2009-05-08 05:30:00,132.245,132.25,132.23,132.245,52800000.0
2009-05-08 05:31:00,132.255,132.265,132.235,132.235,84800000.0
2009-05-08 05:32:00,132.23,132.235,132.23,132.235,3800000.0
2009-05-08 05:33:00,132.235,132.235,132.235,132.235,2000000.0
2009-05-08 05:34:00,132.25,132.265,132.25,132.255,34000000.0
2009-05-08 05:35:00,132.26,132.265,132.25,132.255,41000000.0
2009-05-08 05:36:00,132.28,132.29,132.27,132.27,52600000.0
2009-05-08 05:37:00,132.28,132.28,132.265,132.27,23400000.0
2009-05-08 05:38:00,132.275,132.33,132.275,132.325,97000000.0
2009-05-08 05:39:00,132.325,132.335,132.315,132.335,110000000.0
2009-05-08 05:40:00,132.34,132.37,132.34,132.37,36800000.0
2009-05-08 05:41:00,132.375,132.405,132.375,132.405,173800000.0
2009-05-08 05:42:00,132.39,132.43,132.34,132.395,157600000.0
2009-05-08 05:43:00,132.395,132.455,132.395,132.45,168400000.0
2009-05-08 05:44:00,132.45,132.45,132.41,132.415,49400000.0
2009-05-08 05:45:00,132.415,132.425,132.385,132.385,110000000.0
2009-05-08 05:46:00,132.365,132.42,132.365,132.405,70800000.0
2009-05-08 05:47:00,132.425,132.46,132.41,132.455,122200000.0
2009-05-08 05:48:00,132.46,132.465,132.445,132.45,95800000.0
2009-05-08 05:49:00,132.45,132.46,132.445,132.45,66400000.0
2009-05-08 05:50:00,132.45,132.47,132.445,132.465,77000000.0
2009-05-08 05:51:00,132.47,132.485,132.47,132.485,40200000.0
2009-05-08 05:52:00,132.49,132.525,132.49,132.525,51800000.0
2009-05-08 05:53:00,132.53,132.53,132.48,132.48,251200000.0
2009-05-08 05:54:00,132.5,132.5,132.48,132.49,95800000.0
2009-05-08 05:55:00,132.485,132.495,132.48,132.49,71200000.0
2009-05-08 05:56:00,132.495,132.515,132.49,132.5,113000000.0
2009-05-08 05:57:00,132.5,132.51,132.475,132.48,129600000.0
2009-05-08 05:58:00,132.48,132.49,132.48,132.485,11800000.0
2009-05-08 05:59:00,132.485,132.505,132.485,132.5,66000000.0
2009-05-08 06:00:00,132.5,132.5,132.47,132.485,93400000.0
2009-05-08 06:01:00,132.485,132.51,132.47,132.475,144400000.0
2009-05-08 06:02:00,132.475,132.475,132.435,132.44,108400000.0
2009-05-08 06:03:00,132.44,132.44,132.42,132.42,33000000.0
2009-05-08 06:04:00,132.42,132.435,132.415,132.425,47600000.0
2009-05-08 06:05:00,132.42,132.42,132.41,132.415,83800000.0
2009-05-08 06:06:00,132.41,132.41,132.4,132.4,27000000.0
2009-05-08 06:07:00,132.4,132.4,132.365,132.375,106600000.0
2009-05-08 06:08:00,132.375,132.39,132.365,132.385,44200000.0
2009-05-08 06:09:00,132.385,132.4,132.385,132.39,47400000.0
2009-05-08 06:10:00,132.39,132.405,132.385,132.405,86600000.0
2009-05-08 06:11:00,132.405,132.425,132.405,132.42,34800000.0
2009-05-08 06:12:00,132.415,132.44,132.415,132.43,53200000.0
2009-05-08 06:13:00,132.43,132.435,132.42,132.435,39000000.0
2009-05-08 06:14:00,132.425,132.43,132.415,132.415,39600000.0
2009-05-08 06:15:00,132.415,132.425,132.415,132.425,13000000.0
2009-05-08 06:16:00,132.43,132.435,132.42,132.425,15000000.0
2009-05-08 06:17:00,132.43,132.43,132.39,132.395,81800000.0
2009-05-08 06:18:00,132.395,132.42,132.395,132.405,43800000.0
2009-05-08 06:19:00,132.4,132.425,132.4,132.4,77800000.0
2009-05-08 06:20:00,132.4,132.4,132.39,132.39,18000000.0
2009-05-08 06:21:00,132.39,132.39,132.33,132.35,66000000.0
2009-05-08 06:22:00,132.35,132.35,132.32,132.325,85400000.0
2009-05-08 06:23:00,132.325,132.33,132.29,132.31,73200000.0
2009-05-08 06:24:00,132.315,132.35,132.315,132.33,123400000.0
2009-05-08 06:25:00,132.335,132.365,132.33,132.36,69200000.0
2009-05-08 06:26:00,132.355,132.355,132.35,132.355,43000000.0
2009-05-08 06:27:00,132.355,132.36,132.35,132.355,67600000.0
2009-05-08 06:28:00,132.355,132.38,132.355,132.37,57200000.0
2009-05-08 06:29:00,132.375,132.495,132.37,132.495,121200000.0
2009-05-08 06:30:00,132.485,132.5,132.45,132.47,104000000.0
2009-05-08 06:31:00,132.46,132.57,132.46,132.55,107400000.0
2009-05-08 06:32:00,132.55,132.56,132.53,132.535,114200000.0
2009-05-08 06:33:00,132.535,132.55,132.525,132.535,96200000.0
2009-05-08 06:34:00,132.535,132.625,132.53,132.615,206800000.0
2009-05-08 06:35:00,132.62,132.65,132.585,132.65,122400001.0
2009-05-08 06:36:00,132.65,132.665,132.585,132.66,155000000.0
2009-05-08 06:37:00,132.66,132.685,132.63,132.635,137800000.0
2009-05-08 06:38:00,132.63,132.67,132.63,132.66,115200000.0
2009-05-08 06:39:00,132.655,132.675,132.65,132.665,140200000.0
2009-05-08 06:40:00,132.67,132.695,132.66,132.685,50000000.0
2009-05-08 06:41:00,132.685,132.76,132.685,132.76,81400000.0
2009-05-08 06:42:00,132.76,132.76,132.7,132.72,152999998.0
2009-05-08 06:43:00,132.72,132.78,132.72,132.77,203800000.0
2009-05-08 06:44:00,132.765,132.83,132.75,132.83,168600000.0
2009-05-08 06:45:00,132.805,132.815,132.755,132.77,166600000.0
2009-05-08 06:46:00,132.77,132.805,132.76,132.805,88600000.0
2009-05-08 06:47:00,132.805,132.805,132.775,132.785,57800000.0
2009-05-08 06:48:00,132.785,132.79,132.775,132.78,59600000.0
2009-05-08 06:49:00,132.785,132.79,132.78,132.79,42800000.0
2009-05-08 06:50:00,132.79,132.865,132.79,132.845,226600000.0
2009-05-08 06:51:00,132.845,132.845,132.795,132.84,112400000.0
2009-05-08 06:52:00,132.845,132.88,132.845,132.865,69000000.0
2009-05-08 06:53:00,132.865,132.865,132.81,132.835,141400000.0
2009-05-08 06:54:00,132.835,132.835,132.805,132.805,105800000.0
2009-05-08 06:55:00,132.805,132.805,132.775,132.785,186000000.0
2009-05-08 06:56:00,132.785,132.79,132.78,132.785,35000000.0
2009-05-08 06:57:00,132.785,132.815,132.785,132.81,35000000.0
2009-05-08 06:58:00,132.81,132.81,132.79,132.795,57000000.0
2009-05-08 06:59:00,132.795,132.805,132.785,132.805,26800000.0
2009-05-08 07:00:00,132.8,132.845,132.8,132.835,48800000.0
2009-05-08 07:01:00,132.835,132.835,132.805,132.81,80200000.0
2009-05-08 07:02:00,132.805,132.82,132.805,132.81,36000000.0
2009-05-08 07:03:00,132.815,132.88,132.815,132.85,104400000.0
2009-05-08 07:04:00,132.86,132.915,132.855,132.91,80200000.0
2009-05-08 07:05:00,132.91,132.93,132.89,132.9,256800000.0
2009-05-08 07:06:00,132.89,132.915,132.83,132.85,121600000.0
2009-05-08 07:07:00,132.845,132.925,132.845,132.905,217000000.0
2009-05-08 07:08:00,132.905,132.905,132.805,132.81,122000000.0
2009-05-08 07:09:00,132.81,132.83,132.785,132.795,75600000.0
2009-05-08 07:10:00,132.8,132.87,132.8,132.845,155000000.0
2009-05-08 07:11:00,132.855,132.86,132.795,132.81,108600000.0
2009-05-08 07:12:00,132.81,132.81,132.785,132.805,206200000.0
2009-05-08 07:13:00,132.805,132.81,132.785,132.785,31400000.0
2009-05-08 07:14:00,132.785,132.795,132.78,132.785,57000000.0
2009-05-08 07:15:00,132.78,132.825,132.75,132.82,99400000.0
2009-05-08 07:16:00,132.82,132.83,132.785,132.805,66800000.0
2009-05-08 07:17:00,132.805,132.805,132.795,132.795,5200000.0
2009-05-08 07:18:00,132.8,132.8,132.765,132.765,79400000.0
2009-05-08 07:19:00,132.765,132.8,132.765,132.78,111000000.0
2009-05-08 07:20:00,132.78,132.795,132.775,132.785,92000000.0
2009-05-08 07:21:00,132.785,132.845,132.785,132.795,132800000.0
2009-05-08 07:22:00,132.78,132.785,132.77,132.77,95000000.0
2009-05-08 07:23:00,132.775,132.79,132.765,132.765,71200000.0
2009-05-08 07:24:00,132.76,132.775,132.76,132.77,55800000.0
2009-05-08 07:25:00,132.765,132.765,132.75,132.75,144200000.0
2009-05-08 07:26:00,132.755,132.76,132.755,132.76,116800000.0
2009-05-08 07:27:00,132.76,132.795,132.755,132.795,193400000.0
2009-05-08 07:28:00,132.8,132.845,132.775,132.845,173800000.0
2009-05-08 07:29:00,132.845,132.845,132.815,132.83,42000000.0
2009-05-08 07:30:00,132.83,132.86,132.815,132.855,107800000.0
2009-05-08 07:31:00,132.87,132.87,132.77,132.775,91200000.0
2009-05-08 07:32:00,132.78,132.845,132.78,132.84,36000000.0
2009-05-08 07:33:00,132.83,132.85,132.815,132.815,94200000.0
2009-05-08 07:34:00,132.82,132.825,132.785,132.825,134400000.0
2009-05-08 07:35:00,132.815,132.855,132.81,132.825,144600000.0
2009-05-08 07:36:00,132.84,132.91,132.84,132.875,103400000.0
2009-05-08 07:37:00,132.875,132.96,132.875,132.935,195600000.0
2009-05-08 07:38:00,132.94,132.975,132.925,132.955,159200000.0
2009-05-08 07:39:00,132.96,132.98,132.95,132.95,195200000.0
2009-05-08 07:40:00,132.95,133.015,132.95,132.985,242600000.0
2009-05-08 07:41:00,133.0,133.01,132.955,133.005,135400000.0
2009-05-08 07:42:00,133.015,133.015,132.98,132.985,58400000.0
2009-05-08 07:43:00,132.99,133.075,132.99,133.07,154800000.0
2009-05-08 07:44:00,133.075,133.11,133.07,133.085,207600000.0
2009-05-08 07:45:00,133.08,133.165,133.08,133.155,330800000.0
2009-05-08 07:46:00,133.17,133.19,133.12,133.155,254800000.0
2009-05-08 07:47:00,133.155,133.18,133.15,133.16,140600000.0
2009-05-08 07:48:00,133.16,133.2,133.16,133.19,172000000.0
2009-05-08 07:49:00,133.19,133.195,133.155,133.155,203200000.0
2009-05-08 07:50:00,133.155,133.155,133.09,133.105,182200000.0
2009-05-08 07:51:00,133.11,133.11,133.09,133.095,82200000.0
2009-05-08 07:52:00,133.09,133.09,133.065,133.065,38200000.0
2009-05-08 07:53:00,133.08,133.1,133.065,133.1,95200000.0
2009-05-08 07:54:00,133.095,133.115,133.095,133.11,66000000.0
2009-05-08 07:55:00,133.11,133.135,133.1,133.105,90200000.0
2009-05-08 07:56:00,133.1,133.1,133.09,133.09,83600000.0
2009-05-08 07:57:00,133.09,133.09,133.07,133.09,62200000.0
2009-05-08 07:58:00,133.09,133.14,133.09,133.1,104000000.0
2009-05-08 07:59:00,133.095,133.105,133.075,133.075,128000000.0
2009-05-08 08:00:00,133.08,133.09,133.025,133.07,412200000.0
2009-05-08 08:01:00,133.05,133.07,133.01,133.04,417600000.0
2009-05-08 08:02:00,133.03,133.04,132.995,133.02,316800000.0
2009-05-08 08:03:00,133.02,133.03,133.01,133.015,305400000.0
2009-05-08 08:04:00,133.015,133.015,132.945,132.945,183600000.0
2009-05-08 08:05:00,132.945,132.985,132.945,132.965,208000000.0
2009-05-08 08:06:00,132.965,132.965,132.905,132.905,181800000.0
2009-05-08 08:07:00,132.905,132.935,132.885,132.935,165600000.0
2009-05-08 08:08:00,132.935,132.95,132.915,132.94,282600000.0
2009-05-08 08:09:00,132.94,133.015,132.94,133.01,297000000.0
2009-05-08 08:10:00,133.02,133.045,132.965,133.0,207200000.0
2009-05-08 08:11:00,132.99,133.06,132.99,133.055,363600000.0
2009-05-08 08:12:00,133.07,133.07,133.035,133.035,47400000.0
2009-05-08 08:13:00,133.035,133.04,132.985,132.99,156400000.0
2009-05-08 08:14:00,132.99,132.995,132.935,132.97,168200000.0
2009-05-08 08:15:00,132.965,133.01,132.965,133.005,131000000.0
2009-05-08 08:16:00,133.005,133.015,132.97,132.97,244400000.0
2009-05-08 08:17:00,132.965,133.025,132.965,133.015,175200000.0
2009-05-08 08:18:00,133.015,133.06,133.005,133.05,136400000.0
2009-05-08 08:19:00,133.05,133.07,133.02,133.035,130000000.0
2009-05-08 08:20:00,133.035,133.13,133.035,133.12,296400000.0
2009-05-08 08:21:00,133.12,133.12,133.055,133.09,204600000.0
2009-05-08 08:22:00,133.09,133.11,133.075,133.08,221800000.0
2009-05-08 08:23:00,133.07,133.085,133.03,133.03,398200000.0
2009-05-08 08:24:00,133.035,133.045,133.0,133.045,396000000.0
2009-05-08 08:25:00,133.045,133.045,133.01,133.04,283600000.0
2009-05-08 08:26:00,133.04,133.055,133.02,133.035,383000000.0
2009-05-08 08:27:00,133.04,133.09,133.025,133.075,575800000.0
2009-05-08 08:28:00,133.085,133.135,133.065,133.07,226400000.0
2009-05-08 08:29:00,133.055,133.115,133.05,133.1,236200000.0
2009-05-08 08:30:00,133.095,133.14,133.065,133.09,343200000.0
2009-05-08 08:31:00,133.1,133.14,133.065,133.125,421400001.0
2009-05-08 08:32:00,133.125,133.22,133.125,133.205,268600000.0
2009-05-08 08:33:00,133.205,133.29,133.205,133.275,217400000.0
2009-05-08 08:34:00,133.285,133.295,133.26,133.27,193200000.0
2009-05-08 08:35:00,133.29,133.305,133.25,133.26,137000000.0
2009-05-08 08:36:00,133.26,133.28,133.245,133.25,203200000.0
2009-05-08 08:37:00,133.25,133.27,133.25,133.26,132800000.0
2009-05-08 08:38:00,133.26,133.26,133.24,133.245,203400000.0
2009-05-08 08:39:00,133.25,133.255,133.235,133.235,180400000.0
2009-05-08 08:40:00,133.235,133.235,133.135,133.16,347496000.0
2009-05-08 08:41:00,133.16,133.165,133.095,133.125,244600000.0
2009-05-08 08:42:00,133.125,133.205,133.125,133.19,265400000.0
2009-05-08 08:43:00,133.19,133.235,133.19,133.235,169400000.0
2009-05-08 08:44:00,133.235,133.26,133.22,133.255,143800000.0
2009-05-08 08:45:00,133.25,133.3,133.245,133.26,231800000.0
2009-05-08 08:46:00,133.27,133.335,133.27,133.31,148000000.0
2009-05-08 08:47:00,133.305,133.355,133.285,133.285,442600000.0
2009-05-08 08:48:00,133.285,133.3,133.235,133.265,467400000.0
2009-05-08 08:49:00,133.26,133.26,133.2,133.21,439600000.0
2009-05-08 08:50:00,133.22,133.22,133.17,133.19,325599999.0
2009-05-08 08:51:00,133.19,133.21,133.18,133.19,532600000.0
2009-05-08 08:52:00,133.19,133.22,133.18,133.22,264800000.0
2009-05-08 08:53:00,133.22,133.24,133.2,133.23,446400000.0
2009-05-08 08:54:00,133.23,133.24,133.205,133.22,328999998.0
2009-05-08 08:55:00,133.22,133.24,133.215,133.22,265400000.0
2009-05-08 08:56:00,133.22,133.225,133.2,133.22,178200000.0
2009-05-08 08:57:00,133.22,133.22,133.2,133.21,85200000.0
2009-05-08 08:58:00,133.215,133.23,133.2,133.22,150200000.0
2009-05-08 08:59:00,133.22,133.22,133.19,133.2,181200000.0
2009-05-08 09:00:00,133.2,133.22,133.165,133.175,425800000.0
2009-05-08 09:01:00,133.17,133.18,133.145,133.15,236800000.0
2009-05-08 09:02:00,133.15,133.17,133.07,133.08,323400000.0
2009-05-08 09:03:00,133.08,133.09,133.035,133.04,482799999.0
2009-05-08 09:04:00,133.04,133.09,133.01,133.09,361896000.0
2009-05-08 09:05:00,133.09,133.095,133.06,133.06,336599999.0
2009-05-08 09:06:00,133.055,133.065,133.04,133.05,365400001.0
2009-05-08 09:07:00,133.05,133.08,133.02,133.08,375800000.0
2009-05-08 09:08:00,133.07,133.085,133.025,133.03,320000000.0
2009-05-08 09:09:00,133.03,133.04,133.01,133.02,392800000.0
2009-05-08 09:10:00,133.025,133.03,132.985,133.02,394399998.0
2009-05-08 09:11:00,133.02,133.09,133.015,133.06,311000000.0
2009-05-08 09:12:00,133.06,133.1,133.025,133.08,305200000.0
2009-05-08 09:13:00,133.065,133.095,133.055,133.075,210800000.0
2009-05-08 09:14:00,133.08,133.085,133.035,133.045,427000000.0
2009-05-08 09:15:00,133.045,133.08,133.04,133.07,241600000.0
2009-05-08 09:16:00,133.075,133.14,133.065,133.135,261600000.0
2009-05-08 09:17:00,133.135,133.17,133.13,133.13,285600000.0
2009-05-08 09:18:00,133.13,133.13,133.08,133.105,142000000.0
2009-05-08 09:19:00,133.105,133.125,133.1,133.125,117000000.0
2009-05-08 09:20:00,133.125,133.135,133.095,133.1,299200000.0
2009-05-08 09:21:00,133.095,133.105,133.085,133.1,184400000.0
2009-05-08 09:22:00,133.1,133.135,133.03,133.075,384200000.0
2009-05-08 09:23:00,133.075,133.075,133.02,133.065,205800000.0
2009-05-08 09:24:00,133.07,133.08,133.045,133.06,224200000.0
2009-05-08 09:25:00,133.045,133.06,133.025,133.045,182200000.0
2009-05-08 09:26:00,133.045,133.06,133.04,133.045,226400000.0
2009-05-08 09:27:00,133.05,133.12,133.05,133.085,238000000.0
2009-05-08 09:28:00,133.085,133.125,133.085,133.12,171800000.0
2009-05-08 09:29:00,133.12,133.155,133.115,133.145,182600000.0
2009-05-08 09:30:00,133.145,133.205,133.135,133.205,387400001.0
2009-05-08 09:31:00,133.205,133.25,133.2,133.25,515000003.0
2009-05-08 09:32:00,133.25,133.25,133.2,133.24,366800000.0
2009-05-08 09:33:00,133.24,133.3,133.24,133.27,473999998.0
2009-05-08 09:34:00,133.265,133.285,133.215,133.235,157600000.0
2009-05-08 09:35:00,133.23,133.235,133.21,133.215,341600000.0
2009-05-08 09:36:00,133.215,133.25,133.215,133.24,136000000.0
2009-05-08 09:37:00,133.24,133.25,133.19,133.22,359800000.0
2009-05-08 09:38:00,133.22,133.24,133.215,133.24,177200000.0
2009-05-08 09:39:00,133.235,133.25,133.22,133.245,218400000.0
2009-05-08 09:40:00,133.245,133.295,133.245,133.29,126000000.0
2009-05-08 09:41:00,133.29,133.3,133.26,133.3,226000000.0
2009-05-08 09:42:00,133.3,133.36,133.3,133.35,175000000.0
2009-05-08 09:43:00,133.345,133.385,133.305,133.35,339000000.0
2009-05-08 09:44:00,133.335,133.38,133.335,133.36,315800001.0
2009-05-08 09:45:00,133.36,133.405,133.34,133.345,324800000.0
2009-05-08 09:46:00,133.345,133.355,133.32,133.32,439200000.0
2009-05-08 09:47:00,133.32,133.33,133.28,133.28,233200000.0
2009-05-08 09:48:00,133.28,133.29,133.26,133.28,264400001.0
2009-05-08 09:49:00,133.28,133.305,133.27,133.275,380600000.0
2009-05-08 09:50:00,133.275,133.325,133.245,133.305,460999999.0
2009-05-08 09:51:00,133.3,133.305,133.25,133.265,396400000.0
2009-05-08 09:52:00,133.265,133.305,133.24,133.245,242800000.0
2009-05-08 09:53:00,133.245,133.29,133.24,133.265,120000000.0
2009-05-08 09:54:00,133.255,133.275,133.245,133.255,170800000.0
2009-05-08 09:55:00,133.26,133.285,133.255,133.275,341000000.0
2009-05-08 09:56:00,133.275,133.28,133.235,133.24,254800000.0
2009-05-08 09:57:00,133.235,133.235,133.15,133.15,464000000.0
2009-05-08 09:58:00,133.155,133.18,133.095,133.105,392000000.0
2009-05-08 09:59:00,133.11,133.145,133.07,133.135,232400000.0
2009-05-08 10:00:00,133.14,133.185,133.135,133.15,350800002.0
2009-05-08 10:01:00,133.15,133.235,133.14,133.215,588200000.0
2009-05-08 10:02:00,133.215,133.24,133.21,133.23,380800000.0
2009-05-08 10:03:00,133.235,133.28,133.235,133.27,384200000.0
2009-05-08 10:04:00,133.265,133.35,133.265,133.345,269000000.0
2009-05-08 10:05:00,133.345,133.385,133.34,133.36,338800000.0
2009-05-08 10:06:00,133.355,133.355,133.295,133.34,257800000.0
2009-05-08 10:07:00,133.345,133.385,133.32,133.33,262800000.0
2009-05-08 10:08:00,133.33,133.36,133.325,133.34,73000000.0
2009-05-08 10:09:00,133.335,133.36,133.3,133.3,212200000.0
2009-05-08 10:10:00,133.3,133.3,133.245,133.25,284000000.0
2009-05-08 10:11:00,133.25,133.275,133.22,133.275,252400000.0
2009-05-08 10:12:00,133.275,133.28,133.235,133.25,199200000.0
2009-05-08 10:13:00,133.25,133.255,133.195,133.215,413600000.0
2009-05-08 10:14:00,133.215,133.22,133.18,133.205,405800000.0
2009-05-08 10:15:00,133.205,133.24,133.205,133.23,285000000.0
2009-05-08 10:16:00,133.23,133.295,133.23,133.275,527400001.0
2009-05-08 10:17:00,133.275,133.275,133.235,133.245,296000001.0
2009-05-08 10:18:00,133.245,133.26,133.175,133.185,290200000.0
2009-05-08 10:19:00,133.19,133.21,133.185,133.21,124400000.0
2009-05-08 10:20:00,133.21,133.25,133.21,133.23,293400000.0
2009-05-08 10:21:00,133.225,133.24,133.215,133.225,308000000.0
2009-05-08 10:22:00,133.23,133.26,133.225,133.23,210800000.0
2009-05-08 10:23:00,133.23,133.26,133.23,133.255,225000000.0
2009-05-08 10:24:00,133.255,133.28,133.255,133.275,227800000.0
2009-05-08 10:25:00,133.275,133.3,133.265,133.275,160400000.0
2009-05-08 10:26:00,133.275,133.315,133.24,133.3,246600000.0
2009-05-08 10:27:00,133.3,133.33,133.295,133.32,136600000.0
2009-05-08 10:28:00,133.32,133.35,133.32,133.335,411800000.0
2009-05-08 10:29:00,133.34,133.37,133.33,133.37,141400000.0
2009-05-08 10:30:00,133.37,133.39,133.365,133.37,258000000.0
2009-05-08 10:31:00,133.365,133.365,133.32,133.325,375200000.0
2009-05-08 10:32:00,133.325,133.345,133.3,133.31,572800000.0
2009-05-08 10:33:00,133.31,133.34,133.295,133.305,172600000.0
2009-05-08 10:34:00,133.305,133.37,133.305,133.37,411400000.0
2009-05-08 10:35:00,133.355,133.37,133.335,133.35,224800000.0
2009-05-08 10:36:00,133.35,133.37,133.335,133.335,283400000.0
2009-05-08 10:37:00,133.335,133.38,133.3,133.35,192400000.0
2009-05-08 10:38:00,133.36,133.37,133.345,133.36,402000000.0
2009-05-08 10:39:00,133.365,133.38,133.33,133.345,125800000.0
2009-05-08 10:40:00,133.345,133.375,133.33,133.365,295200000.0
2009-05-08 10:41:00,133.36,133.38,133.36,133.375,132000000.0
2009-05-08 10:42:00,133.365,133.37,133.335,133.34,107400000.0
2009-05-08 10:43:00,133.34,133.365,133.33,133.36,233000000.0
2009-05-08 10:44:00,133.36,133.395,133.345,133.38,181400000.0
2009-05-08 10:45:00,133.38,133.415,133.365,133.415,238600000.0
2009-05-08 10:46:00,133.4,133.4,133.365,133.365,158800000.0
2009-05-08 10:47:00,133.365,133.385,133.35,133.38,243600000.0
2009-05-08 10:48:00,133.38,133.385,133.325,133.33,273600000.0
2009-05-08 10:49:00,133.335,133.39,133.325,133.385,400000000.0
2009-05-08 10:50:00,133.39,133.41,133.36,133.375,211000000.0
2009-05-08 10:51:00,133.38,133.44,133.375,133.435,171400000.0
2009-05-08 10:52:00,133.445,133.455,133.425,133.435,174000000.0
2009-05-08 10:53:00,133.435,133.445,133.43,133.435,50400000.0
2009-05-08 10:54:00,133.43,133.44,133.415,133.43,163800000.0
2009-05-08 10:55:00,133.43,133.46,133.41,133.41,224000000.0
2009-05-08 10:56:00,133.415,133.42,133.37,133.41,202200000.0
2009-05-08 10:57:00,133.41,133.41,133.36,133.36,265800000.0
2009-05-08 10:58:00,133.365,133.365,133.325,133.36,177000000.0
2009-05-08 10:59:00,133.36,133.4,133.36,133.38,90800000.0
2009-05-08 11:00:00,133.37,133.38,133.335,133.345,310999998.0
2009-05-08 11:01:00,133.35,133.365,133.305,133.32,165800000.0
2009-05-08 11:02:00,133.31,133.33,133.265,133.265,285399999.0
2009-05-08 11:03:00,133.265,133.295,133.265,133.285,168000000.0
2009-05-08 11:04:00,133.28,133.31,133.275,133.28,205600000.0
2009-05-08 11:05:00,133.28,133.335,133.28,133.31,234400000.0
2009-05-08 11:06:00,133.31,133.315,133.265,133.27,137200000.0
2009-05-08 11:07:00,133.265,133.295,133.26,133.295,238400000.0
2009-05-08 11:08:00,133.295,133.31,133.27,133.305,162200000.0
2009-05-08 11:09:00,133.31,133.35,133.31,133.34,222000000.0
2009-05-08 11:10:00,133.34,133.345,133.295,133.295,131000000.0
2009-05-08 11:11:00,133.3,133.325,133.29,133.32,59400000.0
2009-05-08 11:12:00,133.315,133.32,133.3,133.3,84200000.0
2009-05-08 11:13:00,133.3,133.305,133.25,133.265,230000000.0
2009-05-08 11:14:00,133.27,133.27,133.245,133.255,227800000.0
2009-05-08 11:15:00,133.265,133.265,133.235,133.245,68600000.0
2009-05-08 11:16:00,133.25,133.255,133.21,133.21,177200001.0
2009-05-08 11:17:00,133.21,133.22,133.17,133.19,288400000.0
2009-05-08 11:18:00,133.19,133.24,133.19,133.23,341600000.0
2009-05-08 11:19:00,133.225,133.23,133.17,133.17,328600000.0
2009-05-08 11:20:00,133.17,133.205,133.17,133.19,397200000.0
2009-05-08 11:21:00,133.19,133.2,133.18,133.185,233000000.0
2009-05-08 11:22:00,133.185,133.21,133.175,133.185,256800000.0
2009-05-08 11:23:00,133.18,133.225,133.18,133.19,163200000.0
2009-05-08 11:24:00,133.19,133.22,133.175,133.21,301800000.0
2009-05-08 11:25:00,133.21,133.21,133.195,133.2,91400000.0
2009-05-08 11:26:00,133.2,133.2,133.16,133.17,149200000.0
2009-05-08 11:27:00,133.17,133.18,133.17,133.175,78400000.0
2009-05-08 11:28:00,133.17,133.24,133.17,133.24,242800001.0
2009-05-08 11:29:00,133.23,133.26,133.23,133.26,191400000.0
2009-05-08 11:30:00,133.26,133.265,133.225,133.225,169000000.0
2009-05-08 11:31:00,133.24,133.245,133.195,133.195,71200000.0
2009-05-08 11:32:00,133.205,133.28,133.205,133.27,113600000.0
2009-05-08 11:33:00,133.275,133.345,133.265,133.305,144800000.0
2009-05-08 11:34:00,133.3,133.33,133.28,133.285,139200000.0
2009-05-08 11:35:00,133.285,133.335,133.285,133.32,117200000.0
2009-05-08 11:36:00,133.315,133.345,133.305,133.345,105600000.0
2009-05-08 11:37:00,133.365,133.385,133.33,133.34,249999999.0
2009-05-08 11:38:00,133.335,133.365,133.335,133.365,239600000.0
2009-05-08 11:39:00,133.36,133.365,133.315,133.33,172800000.0
2009-05-08 11:40:00,133.33,133.345,133.29,133.29,179200000.0
2009-05-08 11:41:00,133.29,133.37,133.29,133.355,179600000.0
2009-05-08 11:42:00,133.355,133.36,133.305,133.35,176000000.0
2009-05-08 11:43:00,133.35,133.36,133.33,133.35,180400000.0
2009-05-08 11:44:00,133.35,133.35,133.32,133.325,52600000.0
2009-05-08 11:45:00,133.325,133.345,133.325,133.34,80800000.0
2009-05-08 11:46:00,133.34,133.345,133.27,133.275,215400000.0
2009-05-08 11:47:00,133.27,133.28,133.21,133.21,233800000.0
2009-05-08 11:48:00,133.21,133.24,133.205,133.235,220200000.0
2009-05-08 11:49:00,133.25,133.26,133.24,133.255,152200000.0
2009-05-08 11:50:00,133.265,133.27,133.24,133.24,161200000.0
2009-05-08 11:51:00,133.24,133.25,133.225,133.23,201400000.0
2009-05-08 11:52:00,133.225,133.28,133.225,133.28,141400000.0
2009-05-08 11:53:00,133.28,133.3,133.26,133.275,108000000.0
2009-05-08 11:54:00,133.27,133.285,133.255,133.28,169200000.0
2009-05-08 11:55:00,133.28,133.295,133.26,133.27,335800000.0
2009-05-08 11:56:00,133.27,133.27,133.17,133.205,335600000.0
2009-05-08 11:57:00,133.2,133.21,133.12,133.15,186400000.0
2009-05-08 11:58:00,133.15,133.15,133.115,133.125,421800000.0
2009-05-08 11:59:00,133.125,133.135,133.105,133.12,365200001.0
2009-05-08 12:00:00,133.12,133.19,133.12,133.165,437600000.0
2009-05-08 12:01:00,133.165,133.21,133.165,133.17,178000000.0
2009-05-08 12:02:00,133.17,133.17,133.115,133.135,173600000.0
2009-05-08 12:03:00,133.135,133.21,133.135,133.21,187000000.0
2009-05-08 12:04:00,133.2,133.2,133.16,133.165,188800000.0
2009-05-08 12:05:00,133.155,133.195,133.155,133.17,307000000.0
2009-05-08 12:06:00,133.17,133.21,133.165,133.195,294000000.0
2009-05-08 12:07:00,133.195,133.195,133.155,133.17,126800000.0
2009-05-08 12:08:00,133.17,133.18,133.145,133.17,138200000.0
2009-05-08 12:09:00,133.17,133.175,133.135,133.14,195600000.0
2009-05-08 12:10:00,133.14,133.17,133.13,133.135,251400000.0
2009-05-08 12:11:00,133.135,133.15,133.135,133.145,76400000.0
2009-05-08 12:12:00,133.145,133.145,133.105,133.115,141400000.0
2009-05-08 12:13:00,133.115,133.165,133.105,133.165,116600000.0
2009-05-08 12:14:00,133.16,133.185,133.125,133.135,256800000.0
2009-05-08 12:15:00,133.135,133.135,133.08,133.1,190200000.0
2009-05-08 12:16:00,133.1,133.1,133.06,133.06,425400000.0
2009-05-08 12:17:00,133.06,133.09,133.045,133.08,313600000.0
2009-05-08 12:18:00,133.08,133.125,133.08,133.095,454200000.0
2009-05-08 12:19:00,133.095,133.135,133.095,133.125,92800000.0
2009-05-08 12:20:00,133.135,133.155,133.135,133.14,343200000.0
2009-05-08 12:21:00,133.14,133.14,133.08,133.085,199800000.0
2009-05-08 12:22:00,133.08,133.095,133.075,133.08,319600000.0
2009-05-08 12:23:00,133.08,133.09,133.055,133.06,268400001.0
2009-05-08 12:24:00,133.06,133.085,133.06,133.06,248400000.0
2009-05-08 12:25:00,133.065,133.075,133.065,133.07,262600000.0
2009-05-08 12:26:00,133.075,133.11,133.07,133.09,212200000.0
2009-05-08 12:27:00,133.095,133.13,133.09,133.115,102800000.0
2009-05-08 12:28:00,133.115,133.115,133.1,133.1,123600000.0
2009-05-08 12:29:00,133.11,133.125,133.09,133.115,157800000.0
2009-05-08 12:30:00,133.12,133.13,133.08,133.08,212800000.0
2009-05-08 12:31:00,133.08,133.095,133.055,133.07,252600000.0
2009-05-08 12:32:00,133.075,133.115,133.07,133.11,212800000.0
2009-05-08 12:33:00,133.105,133.11,133.095,133.1,117400000.0
2009-05-08 12:34:00,133.1,133.16,133.1,133.16,375400000.0
2009-05-08 12:35:00,133.16,133.205,133.16,133.205,190600000.0
2009-05-08 12:36:00,133.205,133.22,133.135,133.135,447400000.0
2009-05-08 12:37:00,133.13,133.13,133.075,133.075,516000000.0
2009-05-08 12:38:00,133.075,133.18,133.07,133.18,434000000.0
2009-05-08 12:39:00,133.18,133.18,133.145,133.15,348800000.0
2009-05-08 12:40:00,133.145,133.18,133.14,133.155,219200000.0
2009-05-08 12:41:00,133.165,133.2,133.155,133.19,368600000.0
2009-05-08 12:42:00,133.19,133.25,133.185,133.25,150000000.0
2009-05-08 12:43:00,133.25,133.275,133.25,133.27,309199997.0
2009-05-08 12:44:00,133.265,133.27,133.225,133.25,300200000.0
2009-05-08 12:45:00,133.25,133.32,133.25,133.3,335000000.0
2009-05-08 12:46:00,133.305,133.31,133.255,133.275,581400001.0
2009-05-08 12:47:00,133.275,133.29,133.25,133.275,549400001.0
2009-05-08 12:48:00,133.275,133.285,133.25,133.275,426800000.0
2009-05-08 12:49:00,133.27,133.315,133.26,133.31,148800000.0
2009-05-08 12:50:00,133.31,133.315,133.285,133.29,108600000.0
2009-05-08 12:51:00,133.285,133.285,133.255,133.265,245400000.0
2009-05-08 12:52:00,133.27,133.285,133.22,133.245,399800000.0
2009-05-08 12:53:00,133.245,133.26,133.185,133.2,154400000.0
2009-05-08 12:54:00,133.2,133.21,133.17,133.2,560799998.0
2009-05-08 12:55:00,133.2,133.21,133.175,133.185,564800000.0
2009-05-08 12:56:00,133.19,133.2,133.175,133.175,238200000.0
2009-05-08 12:57:00,133.175,133.195,133.155,133.185,497000000.0
2009-05-08 12:58:00,133.185,133.19,133.15,133.165,262600000.0
2009-05-08 12:59:00,133.17,133.18,133.155,133.17,189200000.0
2009-05-08 13:00:00,133.175,133.295,133.175,133.255,741200000.0
2009-05-08 13:01:00,133.255,133.28,133.245,133.265,267200000.0
2009-05-08 13:02:00,133.265,133.305,133.25,133.265,535800000.0
2009-05-08 13:03:00,133.265,133.3,133.22,133.255,317000000.0
2009-05-08 13:04:00,133.265,133.32,133.255,133.315,242200000.0
2009-05-08 13:05:00,133.31,133.35,133.305,133.33,324600001.0
2009-05-08 13:06:00,133.32,133.32,133.23,133.235,641200000.0
2009-05-08 13:07:00,133.235,133.31,133.23,133.255,676600000.0
2009-05-08 13:08:00,133.26,133.3,133.215,133.215,454600000.0
2009-05-08 13:09:00,133.2,133.2,133.14,133.15,415200000.0
2009-05-08 13:10:00,133.145,133.17,133.125,133.13,504400000.0
2009-05-08 13:11:00,133.115,133.14,133.115,133.12,381400000.0
2009-05-08 13:12:00,133.12,133.175,133.12,133.155,439400000.0
2009-05-08 13:13:00,133.165,133.26,133.165,133.235,427400001.0
2009-05-08 13:14:00,133.235,133.265,133.225,133.265,330000000.0
2009-05-08 13:15:00,133.27,133.275,133.225,133.225,210400000.0
2009-05-08 13:16:00,133.23,133.25,133.2,133.205,329200000.0
2009-05-08 13:17:00,133.21,133.235,133.2,133.2,171800000.0
2009-05-08 13:18:00,133.205,133.295,133.18,133.205,383600000.0
2009-05-08 13:19:00,133.205,133.29,133.195,133.225,309400000.0
2009-05-08 13:20:00,133.225,133.28,133.225,133.255,351400000.0
2009-05-08 13:21:00,133.26,133.27,133.225,133.225,470200000.0
2009-05-08 13:22:00,133.23,133.255,133.22,133.23,502200000.0
2009-05-08 13:23:00,133.235,133.245,133.2,133.23,388600000.0
2009-05-08 13:24:00,133.23,133.24,133.225,133.24,205000000.0
2009-05-08 13:25:00,133.23,133.23,133.18,133.185,471600000.0
2009-05-08 13:26:00,133.185,133.245,133.175,133.245,388800000.0
2009-05-08 13:27:00,133.235,133.29,133.215,133.27,288000000.0
2009-05-08 13:28:00,133.27,133.275,133.22,133.24,254400000.0
2009-05-08 13:29:00,133.24,133.245,133.225,133.24,162600000.0
2009-05-08 13:30:00,133.24,133.275,133.225,133.235,330296000.0
2009-05-08 13:31:00,133.255,133.265,133.225,133.245,219200000.0
2009-05-08 13:32:00,133.24,133.275,133.225,133.265,217600000.0
2009-05-08 13:33:00,133.265,133.27,133.225,133.235,194000000.0
2009-05-08 13:34:00,133.235,133.26,133.235,133.255,231600000.0
2009-05-08 13:35:00,133.26,133.27,133.23,133.235,132400000.0
2009-05-08 13:36:00,133.23,133.235,133.195,133.215,316800000.0
2009-05-08 13:37:00,133.215,133.265,133.2,133.215,367200000.0
2009-05-08 13:38:00,133.215,133.235,133.205,133.205,201800000.0
2009-05-08 13:39:00,133.205,133.235,133.205,133.23,147800000.0
2009-05-08 13:40:00,133.23,133.3,133.23,133.28,179200000.0
2009-05-08 13:41:00,133.285,133.29,133.245,133.25,151400000.0
2009-05-08 13:42:00,133.24,133.265,133.235,133.265,112600000.0
2009-05-08 13:43:00,133.26,133.275,133.245,133.265,249400000.0
2009-05-08 13:44:00,133.265,133.265,133.24,133.265,176400000.0
2009-05-08 13:45:00,133.26,133.305,133.255,133.29,193400000.0
2009-05-08 13:46:00,133.285,133.345,133.28,133.31,460000000.0
2009-05-08 13:47:00,133.325,133.365,133.315,133.35,155400000.0
2009-05-08 13:48:00,133.35,133.36,133.305,133.32,272600000.0
2009-05-08 13:49:00,133.315,133.315,133.295,133.295,269000000.0
2009-05-08 13:50:00,133.295,133.33,133.295,133.325,311800000.0
2009-05-08 13:51:00,133.325,133.325,133.31,133.32,110400000.0
2009-05-08 13:52:00,133.32,133.32,133.295,133.3,175000000.0
2009-05-08 13:53:00,133.295,133.305,133.29,133.29,215600000.0
2009-05-08 13:54:00,133.29,133.295,133.275,133.275,186000000.0
2009-05-08 13:55:00,133.275,133.33,133.275,133.32,210200000.0
2009-05-08 13:56:00,133.32,133.32,133.285,133.305,297800000.0
2009-05-08 13:57:00,133.32,133.36,133.315,133.345,224200000.0
2009-05-08 13:58:00,133.36,133.4,133.33,133.335,368400000.0
2009-05-08 13:59:00,133.335,133.35,133.33,133.33,134200000.0
2009-05-08 14:00:00,133.32,133.32,133.285,133.29,270400000.0
2009-05-08 14:01:00,133.295,133.3,133.275,133.285,205400000.0
2009-05-08 14:02:00,133.285,133.435,133.285,133.435,349100000.0
2009-05-08 14:03:00,133.435,133.435,133.385,133.395,312600000.0
2009-05-08 14:04:00,133.39,133.425,133.39,133.405,280200000.0
2009-05-08 14:05:00,133.4,133.415,133.335,133.355,81600000.0
2009-05-08 14:06:00,133.36,133.405,133.35,133.38,366600000.0
2009-05-08 14:07:00,133.38,133.42,133.32,133.41,243400000.0
2009-05-08 14:08:00,133.415,133.42,133.38,133.39,373000000.0
2009-05-08 14:09:00,133.385,133.385,133.33,133.34,262800000.0
2009-05-08 14:10:00,133.345,133.355,133.3,133.31,359200000.0
2009-05-08 14:11:00,133.31,133.34,133.285,133.305,426800000.0
2009-05-08 14:12:00,133.315,133.4,133.305,133.395,314800001.0
2009-05-08 14:13:00,133.385,133.395,133.355,133.39,303400000.0
2009-05-08 14:14:00,133.39,133.415,133.35,133.35,268000000.0
2009-05-08 14:15:00,133.35,133.39,133.335,133.35,702400000.0
2009-05-08 14:16:00,133.35,133.39,133.35,133.38,298600000.0
2009-05-08 14:17:00,133.39,133.39,133.365,133.38,154400000.0
2009-05-08 14:18:00,133.38,133.38,133.34,133.35,337400000.0
2009-05-08 14:19:00,133.35,133.425,133.345,133.415,191000000.0
2009-05-08 14:20:00,133.415,133.425,133.385,133.405,665600000.0
2009-05-08 14:21:00,133.415,133.46,133.39,133.39,618200000.0
2009-05-08 14:22:00,133.39,133.4,133.37,133.37,418200000.0
2009-05-08 14:23:00,133.37,133.47,133.37,133.46,776400001.0
2009-05-08 14:24:00,133.46,133.475,133.445,133.455,727800002.0
2009-05-08 14:25:00,133.455,133.5,133.455,133.475,878400001.0
2009-05-08 14:26:00,133.475,133.505,133.455,133.465,803200000.0
2009-05-08 14:27:00,133.465,133.465,133.41,133.425,710800000.0
2009-05-08 14:28:00,133.43,133.485,133.35,133.42,195800000.0
2009-05-08 14:29:00,133.425,133.49,133.39,133.4,269400000.0
2009-05-08 14:30:00,133.42,133.89,133.39,133.48,385399998.0
2009-05-08 14:31:00,133.48,133.53,133.11,133.165,271400001.0
2009-05-08 14:32:00,133.245,133.365,133.245,133.335,215500000.0
2009-05-08 14:33:00,133.335,133.72,133.33,133.66,227600000.0
2009-05-08 14:34:00,133.645,133.7,133.59,133.63,226396000.0
2009-05-08 14:35:00,133.645,133.745,133.62,133.725,262400000.0
2009-05-08 14:36:00,133.72,133.78,133.685,133.725,420840000.0
2009-05-08 14:37:00,133.73,133.745,133.655,133.665,329100000.0
2009-05-08 14:38:00,133.665,133.73,133.66,133.68,333200000.0
2009-05-08 14:39:00,133.67,133.715,133.645,133.69,576599999.0
2009-05-08 14:40:00,133.68,133.68,133.605,133.635,278800000.0
2009-05-08 14:41:00,133.63,133.72,133.63,133.68,352800000.0
2009-05-08 14:42:00,133.68,133.74,133.675,133.69,483000000.0
2009-05-08 14:43:00,133.69,133.75,133.675,133.69,400000000.0
2009-05-08 14:44:00,133.695,133.72,133.59,133.59,1293000013.0
2009-05-08 14:45:00,133.6,133.63,133.56,133.56,422296000.0
2009-05-08 14:46:00,133.555,133.585,133.47,133.475,382600000.0
2009-05-08 14:47:00,133.47,133.55,133.455,133.535,480400001.0
2009-05-08 14:48:00,133.54,133.655,133.54,133.625,488200001.0
2009-05-08 14:49:00,133.62,133.665,133.56,133.64,430200000.0
2009-05-08 14:50:00,133.635,133.68,133.59,133.6,283600000.0
2009-05-08 14:51:00,133.6,133.61,133.5,133.565,411000000.0
2009-05-08 14:52:00,133.56,133.6,133.535,133.535,342800000.0
2009-05-08 14:53:00,133.535,133.54,133.5,133.54,393200000.0
2009-05-08 14:54:00,133.54,133.655,133.54,133.655,393800000.0
2009-05-08 14:55:00,133.66,133.75,133.655,133.725,490799999.0
2009-05-08 14:56:00,133.725,133.75,133.65,133.715,407200000.0
2009-05-08 14:57:00,133.715,133.78,133.65,133.745,375400001.0
2009-05-08 14:58:00,133.745,133.79,133.715,133.715,425000000.0
2009-05-08 14:59:00,133.715,133.765,133.66,133.665,306000000.0
2009-05-08 15:00:00,133.665,133.7,133.615,133.62,393000000.0
2009-05-08 15:01:00,133.63,133.63,133.545,133.59,324200000.0
2009-05-08 15:02:00,133.59,133.65,133.56,133.65,223196000.0
2009-05-08 15:03:00,133.65,133.715,133.62,133.715,353600000.0
2009-05-08 15:04:00,133.72,133.745,133.665,133.705,881400006.0
2009-05-08 15:05:00,133.71,133.84,133.71,133.79,443200000.0
2009-05-08 15:06:00,133.79,133.795,133.73,133.775,396600000.0
2009-05-08 15:07:00,133.775,133.855,133.765,133.855,511000000.0
2009-05-08 15:08:00,133.855,133.875,133.79,133.82,528800000.0
2009-05-08 15:09:00,133.835,133.84,133.8,133.8,438199999.0
2009-05-08 15:10:00,133.8,133.81,133.75,133.76,473400000.0
2009-05-08 15:11:00,133.76,133.78,133.71,133.77,403800001.0
2009-05-08 15:12:00,133.77,133.77,133.64,133.645,395600000.0
2009-05-08 15:13:00,133.66,133.705,133.655,133.7,433000000.0
2009-05-08 15:14:00,133.71,133.785,133.705,133.78,306800000.0
2009-05-08 15:15:00,133.765,133.79,133.725,133.74,364800000.0
2009-05-08 15:16:00,133.74,133.745,133.675,133.69,409800001.0
2009-05-08 15:17:00,133.69,133.76,133.685,133.75,336000000.0
2009-05-08 15:18:00,133.755,133.8,133.755,133.77,563400000.0
2009-05-08 15:19:00,133.77,133.795,133.72,133.735,618600002.0
2009-05-08 15:20:00,133.74,133.815,133.735,133.81,350800000.0
2009-05-08 15:21:00,133.81,133.84,133.755,133.78,523800000.0
2009-05-08 15:22:00,133.775,133.82,133.77,133.805,557800000.0
2009-05-08 15:23:00,133.805,133.805,133.755,133.765,337000000.0
2009-05-08 15:24:00,133.765,133.835,133.765,133.815,399400000.0
2009-05-08 15:25:00,133.815,133.835,133.785,133.835,634800000.0
2009-05-08 15:26:00,133.82,133.835,133.8,133.825,174200000.0
2009-05-08 15:27:00,133.825,133.825,133.775,133.78,431400000.0
2009-05-08 15:28:00,133.78,133.815,133.735,133.765,361000000.0
2009-05-08 15:29:00,133.765,133.82,133.755,133.79,299000000.0
2009-05-08 15:30:00,133.79,133.84,133.77,133.8,548600000.0
2009-05-08 15:31:00,133.795,133.825,133.755,133.82,347896000.0
2009-05-08 15:32:00,133.82,133.84,133.805,133.825,256199999.0
2009-05-08 15:33:00,133.81,133.81,133.75,133.765,279200000.0
2009-05-08 15:34:00,133.765,133.81,133.76,133.805,290400000.0
2009-05-08 15:35:00,133.8,133.87,133.775,133.775,333200000.0
2009-05-08 15:36:00,133.775,133.805,133.735,133.74,337800000.0
2009-05-08 15:37:00,133.73,133.75,133.68,133.715,454000000.0
2009-05-08 15:38:00,133.715,133.77,133.7,133.76,524200000.0
2009-05-08 15:39:00,133.76,133.825,133.755,133.815,529000000.0
2009-05-08 15:40:00,133.82,133.89,133.82,133.855,412000000.0
2009-05-08 15:41:00,133.86,133.875,133.845,133.845,387000000.0
2009-05-08 15:42:00,133.85,133.87,133.81,133.83,411000000.0
2009-05-08 15:43:00,133.83,133.835,133.765,133.83,341000000.0
2009-05-08 15:44:00,133.84,133.97,133.835,133.97,434896000.0
2009-05-08 15:45:00,133.965,133.98,133.945,133.975,475248000.0
2009-05-08 15:46:00,133.98,133.99,133.94,133.94,307400000.0
2009-05-08 15:47:00,133.94,134.01,133.94,133.98,437200000.0
2009-05-08 15:48:00,133.98,134.0,133.945,133.985,501000000.0
2009-05-08 15:49:00,133.975,133.99,133.94,133.94,414400000.0
2009-05-08 15:50:00,133.935,133.935,133.895,133.925,471000000.0
2009-05-08 15:51:00,133.92,133.95,133.92,133.935,223600000.0
2009-05-08 15:52:00,133.94,133.995,133.93,133.975,215000000.0
2009-05-08 15:53:00,133.975,133.975,133.9,133.92,232400000.0
2009-05-08 15:54:00,133.92,133.95,133.895,133.925,149200000.0
2009-05-08 15:55:00,133.925,133.99,133.905,133.99,180200000.0
2009-05-08 15:56:00,133.99,133.995,133.885,133.91,348800000.0
2009-05-08 15:57:00,133.91,133.92,133.86,133.88,325600000.0
2009-05-08 15:58:00,133.895,133.95,133.83,133.835,368700000.0
2009-05-08 15:59:00,133.84,133.84,133.77,133.78,263200000.0
2009-05-08 16:00:00,133.78,133.81,133.705,133.73,317200000.0
2009-05-08 16:01:00,133.72,133.73,133.685,133.73,293600000.0
2009-05-08 16:02:00,133.735,133.835,133.725,133.805,438400001.0
2009-05-08 16:03:00,133.805,133.805,133.725,133.73,625600000.0
2009-05-08 16:04:00,133.725,133.76,133.72,133.74,460700000.0
2009-05-08 16:05:00,133.74,133.74,133.705,133.735,270400000.0
2009-05-08 16:06:00,133.735,133.815,133.735,133.79,206900000.0
2009-05-08 16:07:00,133.79,133.79,133.7,133.73,476100000.0
2009-05-08 16:08:00,133.715,133.75,133.705,133.73,439800001.0
2009-05-08 16:09:00,133.73,133.77,133.71,133.765,213800000.0
2009-05-08 16:10:00,133.765,133.765,133.615,133.63,322400000.0
2009-05-08 16:11:00,133.63,133.695,133.61,133.67,490600000.0
2009-05-08 16:12:00,133.67,133.69,133.635,133.645,430800000.0
2009-05-08 16:13:00,133.645,133.685,133.64,133.68,308800000.0
2009-05-08 16:14:00,133.67,133.69,133.65,133.655,347800000.0
2009-05-08 16:15:00,133.655,133.655,133.565,133.565,401900000.0
2009-05-08 16:16:00,133.555,133.61,133.525,133.525,336400000.0
2009-05-08 16:17:00,133.525,133.58,133.52,133.555,364000000.0
2009-05-08 16:18:00,133.555,133.56,133.495,133.53,365200000.0
2009-05-08 16:19:00,133.53,133.555,133.51,133.54,447400000.0
2009-05-08 16:20:00,133.55,133.56,133.435,133.44,319800000.0
2009-05-08 16:21:00,133.445,133.51,133.435,133.505,482800000.0
2009-05-08 16:22:00,133.51,133.555,133.47,133.55,420600000.0
2009-05-08 16:23:00,133.55,133.56,133.535,133.54,211800000.0
2009-05-08 16:24:00,133.54,133.55,133.44,133.445,460200000.0
2009-05-08 16:25:00,133.45,133.45,133.35,133.365,541999999.0
2009-05-08 16:26:00,133.365,133.39,133.33,133.34,447700001.0
2009-05-08 16:27:00,133.335,133.455,133.325,133.435,313400000.0
2009-05-08 16:28:00,133.45,133.45,133.365,133.415,270100000.0
2009-05-08 16:29:00,133.415,133.45,133.415,133.44,210400000.0
2009-05-08 16:30:00,133.435,133.45,133.38,133.385,287400000.0
2009-05-08 16:31:00,133.39,133.445,133.355,133.435,345300000.0
2009-05-08 16:32:00,133.44,133.51,133.425,133.505,239400000.0
2009-05-08 16:33:00,133.505,133.51,133.48,133.51,382200000.0
2009-05-08 16:34:00,133.5,133.59,133.5,133.585,411800000.0
2009-05-08 16:35:00,133.585,133.605,133.535,133.585,522298000.0
2009-05-08 16:36:00,133.585,133.62,133.55,133.55,315200000.0
2009-05-08 16:37:00,133.55,133.575,133.525,133.555,407100000.0
2009-05-08 16:38:00,133.555,133.555,133.455,133.455,552000000.0
2009-05-08 16:39:00,133.455,133.625,133.455,133.61,424900000.0
2009-05-08 16:40:00,133.625,133.625,133.545,133.555,169800000.0
2009-05-08 16:41:00,133.555,133.565,133.51,133.535,280800000.0
2009-05-08 16:42:00,133.535,133.545,133.49,133.5,316000000.0
2009-05-08 16:43:00,133.495,133.505,133.475,133.485,188000000.0
2009-05-08 16:44:00,133.485,133.49,133.455,133.47,319000000.0
2009-05-08 16:45:00,133.47,133.56,133.465,133.56,284200000.0
2009-05-08 16:46:00,133.56,133.56,133.495,133.515,394800000.0
2009-05-08 16:47:00,133.52,133.545,133.46,133.46,430200000.0
2009-05-08 16:48:00,133.47,133.485,133.44,133.455,409000000.0
2009-05-08 16:49:00,133.455,133.46,133.4,133.4,429600000.0
2009-05-08 16:50:00,133.4,133.41,133.305,133.325,458800001.0
2009-05-08 16:51:00,133.32,133.38,133.31,133.37,421600000.0
2009-05-08 16:52:00,133.355,133.38,133.3,133.33,375400000.0
2009-05-08 16:53:00,133.33,133.385,133.325,133.38,466200000.0
2009-05-08 16:54:00,133.365,133.42,133.365,133.415,268400000.0
2009-05-08 16:55:00,133.42,133.46,133.355,133.375,344198000.0
2009-05-08 16:56:00,133.375,133.4,133.37,133.375,546600000.0
2009-05-08 16:57:00,133.385,133.385,133.34,133.375,533600001.0
2009-05-08 16:58:00,133.375,133.42,133.34,133.365,438600000.0
2009-05-08 16:59:00,133.365,133.44,133.365,133.385,365200000.0
2009-05-08 17:00:00,133.385,133.41,133.305,133.305,350900000.0
2009-05-08 17:01:00,133.305,133.395,133.24,133.375,415300000.0
2009-05-08 17:02:00,133.38,133.465,133.38,133.44,546800000.0
2009-05-08 17:03:00,133.435,133.52,133.435,133.475,271600000.0
2009-05-08 17:04:00,133.475,133.49,133.435,133.455,369800000.0
2009-05-08 17:05:00,133.45,133.48,133.425,133.435,285000000.0
2009-05-08 17:06:00,133.435,133.525,133.435,133.515,482800000.0
2009-05-08 17:07:00,133.515,133.53,133.42,133.435,259400000.0
2009-05-08 17:08:00,133.435,133.515,133.43,133.515,362800000.0
2009-05-08 17:09:00,133.51,133.56,133.495,133.555,319800000.0
2009-05-08 17:10:00,133.555,133.555,133.5,133.525,216800000.0
2009-05-08 17:11:00,133.53,133.625,133.53,133.55,305700000.0
2009-05-08 17:12:00,133.55,133.575,133.495,133.495,494400000.0
2009-05-08 17:13:00,133.495,133.495,133.425,133.43,520400000.0
2009-05-08 17:14:00,133.435,133.48,133.435,133.475,300400000.0
2009-05-08 17:15:00,133.475,133.475,133.42,133.42,361200000.0
2009-05-08 17:16:00,133.42,133.475,133.42,133.475,319600000.0
2009-05-08 17:17:00,133.475,133.51,133.465,133.51,289600000.0
2009-05-08 17:18:00,133.51,133.605,133.505,133.6,376000000.0
2009-05-08 17:19:00,133.6,133.61,133.57,133.57,157000000.0
2009-05-08 17:20:00,133.57,133.57,133.51,133.51,371800000.0
2009-05-08 17:21:00,133.53,133.53,133.445,133.455,251400000.0
2009-05-08 17:22:00,133.455,133.49,133.415,133.415,220300000.0
2009-05-08 17:23:00,133.41,133.455,133.4,133.455,463200000.0
2009-05-08 17:24:00,133.455,133.465,133.425,133.43,392800000.0
2009-05-08 17:25:00,133.43,133.44,133.425,133.435,161000000.0
2009-05-08 17:26:00,133.435,133.45,133.43,133.445,351800000.0
2009-05-08 17:27:00,133.44,133.45,133.41,133.435,299200000.0
2009-05-08 17:28:00,133.435,133.445,133.4,133.445,238200000.0
2009-05-08 17:29:00,133.45,133.48,133.45,133.475,159800000.0
2009-05-08 17:30:00,133.48,133.505,133.475,133.495,76600000.0
2009-05-08 17:31:00,133.5,133.53,133.49,133.505,165000000.0
2009-05-08 17:32:00,133.5,133.53,133.48,133.525,223200000.0
2009-05-08 17:33:00,133.525,133.545,133.505,133.535,223000000.0
2009-05-08 17:34:00,133.53,133.55,133.525,133.53,310000000.0
2009-05-08 17:35:00,133.535,133.575,133.535,133.55,342600000.0
2009-05-08 17:36:00,133.55,133.555,133.52,133.525,271400000.0
2009-05-08 17:37:00,133.525,133.525,133.48,133.48,290600000.0
2009-05-08 17:38:00,133.47,133.485,133.45,133.45,220400000.0
2009-05-08 17:39:00,133.45,133.465,133.4,133.405,109400000.0
2009-05-08 17:40:00,133.4,133.42,133.38,133.39,154600000.0
2009-05-08 17:41:00,133.395,133.425,133.38,133.385,251000000.0
2009-05-08 17:42:00,133.395,133.41,133.38,133.41,224800000.0
2009-05-08 17:43:00,133.415,133.46,133.405,133.46,254400000.0
2009-05-08 17:44:00,133.47,133.48,133.44,133.465,334800000.0
2009-05-08 17:45:00,133.47,133.48,133.445,133.45,311300000.0
2009-05-08 17:46:00,133.44,133.445,133.405,133.43,190000000.0
2009-05-08 17:47:00,133.425,133.465,133.425,133.455,211400000.0
2009-05-08 17:48:00,133.445,133.495,133.43,133.465,289200000.0
2009-05-08 17:49:00,133.465,133.465,133.42,133.44,201400000.0
2009-05-08 17:50:00,133.435,133.46,133.425,133.43,285200000.0
2009-05-08 17:51:00,133.43,133.475,133.43,133.47,117400000.0
2009-05-08 17:52:00,133.475,133.505,133.47,133.475,128400000.0
2009-05-08 17:53:00,133.48,133.505,133.465,133.48,261000000.0
2009-05-08 17:54:00,133.465,133.53,133.465,133.53,289800000.0
2009-05-08 17:55:00,133.535,133.6,133.53,133.595,198300000.0
2009-05-08 17:56:00,133.595,133.62,133.595,133.615,103200000.0
2009-05-08 17:57:00,133.625,133.63,133.58,133.615,130400000.0
2009-05-08 17:58:00,133.615,133.625,133.61,133.61,141800000.0
2009-05-08 17:59:00,133.615,133.615,133.59,133.6,111200000.0
2009-05-08 18:00:00,133.6,133.61,133.545,133.575,271600000.0
2009-05-08 18:01:00,133.575,133.58,133.535,133.54,178800000.0
2009-05-08 18:02:00,133.535,133.545,133.475,133.495,304500000.0
2009-05-08 18:03:00,133.505,133.505,133.455,133.455,231800000.0
2009-05-08 18:04:00,133.455,133.52,133.455,133.52,326200000.0
2009-05-08 18:05:00,133.52,133.56,133.515,133.555,133600000.0
2009-05-08 18:06:00,133.57,133.585,133.555,133.565,128400000.0
2009-05-08 18:07:00,133.565,133.58,133.55,133.58,232400000.0
2009-05-08 18:08:00,133.58,133.6,133.58,133.585,38000000.0
2009-05-08 18:09:00,133.595,133.695,133.58,133.695,595000000.0
2009-05-08 18:10:00,133.71,133.725,133.65,133.685,446800000.0
2009-05-08 18:11:00,133.68,133.71,133.67,133.68,102800000.0
2009-05-08 18:12:00,133.68,133.7,133.63,133.65,387600002.0
2009-05-08 18:13:00,133.665,133.665,133.615,133.615,215800000.0
2009-05-08 18:14:00,133.62,133.64,133.61,133.62,229400000.0
2009-05-08 18:15:00,133.63,133.645,133.61,133.62,142400000.0
2009-05-08 18:16:00,133.62,133.675,133.615,133.67,142800000.0
2009-05-08 18:17:00,133.675,133.715,133.66,133.685,110200000.0
2009-05-08 18:18:00,133.685,133.79,133.675,133.765,205200000.0
2009-05-08 18:19:00,133.76,133.765,133.735,133.745,254200000.0
2009-05-08 18:20:00,133.745,133.76,133.735,133.76,295200000.0
2009-05-08 18:21:00,133.76,133.825,133.76,133.825,164000000.0
2009-05-08 18:22:00,133.825,133.84,133.795,133.81,210600000.0
2009-05-08 18:23:00,133.81,133.81,133.77,133.795,167400000.0
2009-05-08 18:24:00,133.795,133.825,133.78,133.79,194000000.0
2009-05-08 18:25:00,133.8,133.8,133.74,133.74,187200000.0
2009-05-08 18:26:00,133.74,133.765,133.705,133.705,190400000.0
2009-05-08 18:27:00,133.71,133.72,133.645,133.69,217400000.0
2009-05-08 18:28:00,133.7,133.74,133.7,133.74,217200000.0
2009-05-08 18:29:00,133.73,133.795,133.725,133.77,154000000.0
2009-05-08 18:30:00,133.77,133.88,133.765,133.88,445800000.0
2009-05-08 18:31:00,133.88,133.92,133.815,133.92,205600000.0
2009-05-08 18:32:00,133.92,133.94,133.85,133.89,179400000.0
2009-05-08 18:33:00,133.89,133.91,133.835,133.84,178000000.0
2009-05-08 18:34:00,133.835,133.91,133.835,133.88,198400000.0
2009-05-08 18:35:00,133.88,133.91,133.88,133.91,81200000.0
2009-05-08 18:36:00,133.91,133.955,133.91,133.95,170400000.0
2009-05-08 18:37:00,133.96,133.985,133.895,133.945,205200000.0
2009-05-08 18:38:00,133.955,133.985,133.925,133.97,186800000.0
2009-05-08 18:39:00,133.97,133.985,133.915,133.95,258600000.0
2009-05-08 18:40:00,133.935,133.99,133.915,133.93,222800000.0
2009-05-08 18:41:00,133.93,133.93,133.865,133.875,322600000.0
2009-05-08 18:42:00,133.875,133.91,133.875,133.895,313200000.0
2009-05-08 18:43:00,133.895,133.9,133.835,133.845,260800000.0
2009-05-08 18:44:00,133.845,133.9,133.835,133.885,348400000.0
2009-05-08 18:45:00,133.88,133.89,133.85,133.86,222200000.0
2009-05-08 18:46:00,133.855,133.885,133.82,133.845,449000000.0
2009-05-08 18:47:00,133.845,133.85,133.835,133.835,202600000.0
2009-05-08 18:48:00,133.835,133.86,133.765,133.775,156994000.0
2009-05-08 18:49:00,133.78,133.83,133.755,133.83,197000000.0
2009-05-08 18:50:00,133.83,133.85,133.815,133.815,109200000.0
2009-05-08 18:51:00,133.82,133.85,133.815,133.845,125200000.0
2009-05-08 18:52:00,133.845,133.875,133.835,133.855,82800000.0
2009-05-08 18:53:00,133.855,133.875,133.83,133.835,94800000.0
2009-05-08 18:54:00,133.835,133.84,133.815,133.815,138600000.0
2009-05-08 18:55:00,133.82,133.885,133.82,133.845,160200000.0
2009-05-08 18:56:00,133.84,133.86,133.765,133.775,174000000.0
2009-05-08 18:57:00,133.775,133.835,133.775,133.835,278000000.0
2009-05-08 18:58:00,133.835,133.92,133.835,133.895,332400000.0
2009-05-08 18:59:00,133.895,133.895,133.795,133.805,514200000.0
2009-05-08 19:00:00,133.81,133.915,133.81,133.855,232200000.0
2009-05-08 19:01:00,133.86,133.89,133.845,133.875,199000000.0
2009-05-08 19:02:00,133.89,133.915,133.88,133.91,326400000.0
2009-05-08 19:03:00,133.9,133.93,133.9,133.92,143800000.0
2009-05-08 19:04:00,133.895,133.895,133.85,133.89,153800000.0
2009-05-08 19:05:00,133.89,133.89,133.88,133.88,177800000.0
2009-05-08 19:06:00,133.88,133.915,133.85,133.86,175000000.0
2009-05-08 19:07:00,133.86,133.875,133.86,133.875,47200000.0
2009-05-08 19:08:00,133.875,133.9,133.82,133.895,235600000.0
2009-05-08 19:09:00,133.895,133.96,133.89,133.95,212200000.0
2009-05-08 19:10:00,133.945,133.975,133.94,133.945,407600000.0
2009-05-08 19:11:00,133.935,133.98,133.925,133.97,221200000.0
2009-05-08 19:12:00,133.98,134.01,133.96,133.96,153600000.0
2009-05-08 19:13:00,133.96,133.96,133.92,133.93,153000000.0
2009-05-08 19:14:00,133.925,133.97,133.925,133.96,196800000.0
2009-05-08 19:15:00,133.96,133.975,133.935,133.96,120200000.0
2009-05-08 19:16:00,133.97,133.97,133.905,133.905,149200000.0
2009-05-08 19:17:00,133.905,133.915,133.87,133.87,104400000.0
2009-05-08 19:18:00,133.875,133.925,133.87,133.925,72600000.0
2009-05-08 19:19:00,133.935,133.94,133.87,133.91,147800000.0
2009-05-08 19:20:00,133.9,133.93,133.875,133.925,62200000.0
2009-05-08 19:21:00,133.925,133.955,133.915,133.935,109400000.0
2009-05-08 19:22:00,133.93,133.96,133.925,133.955,87600000.0
2009-05-08 19:23:00,133.965,133.965,133.88,133.89,143600000.0
2009-05-08 19:24:00,133.895,133.955,133.895,133.91,136400000.0
2009-05-08 19:25:00,133.905,133.92,133.89,133.92,83400000.0
2009-05-08 19:26:00,133.92,133.94,133.92,133.935,114600000.0
2009-05-08 19:27:00,133.935,133.935,133.91,133.915,94800000.0
2009-05-08 19:28:00,133.91,133.91,133.88,133.89,83800000.0
2009-05-08 19:29:00,133.89,133.91,133.885,133.9,121400000.0
2009-05-08 19:30:00,133.895,133.905,133.815,133.86,218300000.0
2009-05-08 19:31:00,133.86,133.865,133.815,133.825,144200000.0
2009-05-08 19:32:00,133.825,133.845,133.795,133.8,229000000.0
2009-05-08 19:33:00,133.8,133.83,133.8,133.83,181200000.0
2009-05-08 19:34:00,133.835,133.865,133.83,133.86,190600000.0
2009-05-08 19:35:00,133.85,133.875,133.85,133.86,211600000.0
2009-05-08 19:36:00,133.86,133.99,133.86,133.97,305800000.0
2009-05-08 19:37:00,133.97,133.975,133.93,133.975,184000000.0
2009-05-08 19:38:00,133.975,134.015,133.96,133.96,131400000.0
2009-05-08 19:39:00,133.96,133.99,133.93,133.95,136400000.0
2009-05-08 19:40:00,133.95,133.98,133.9,133.935,155800000.0
2009-05-08 19:41:00,133.93,133.97,133.92,133.97,90800000.0
2009-05-08 19:42:00,133.965,133.97,133.91,133.925,114600000.0
2009-05-08 19:43:00,133.92,133.94,133.905,133.91,203600000.0
2009-05-08 19:44:00,133.925,133.95,133.855,133.92,395000000.0
2009-05-08 19:45:00,133.92,133.93,133.89,133.9,458600000.0
2009-05-08 19:46:00,133.9,133.915,133.835,133.85,343200000.0
2009-05-08 19:47:00,133.845,133.9,133.8,133.845,386400000.0
2009-05-08 19:48:00,133.84,133.85,133.765,133.8,482400000.0
2009-05-08 19:49:00,133.81,133.825,133.775,133.815,492400000.0
2009-05-08 19:50:00,133.83,133.86,133.805,133.86,337000000.0
2009-05-08 19:51:00,133.855,133.88,133.805,133.83,510200000.0
2009-05-08 19:52:00,133.83,133.905,133.82,133.905,518800000.0
2009-05-08 19:53:00,133.9,133.95,133.88,133.88,436000000.0
2009-05-08 19:54:00,133.88,133.96,133.865,133.88,450600000.0
2009-05-08 19:55:00,133.87,133.92,133.855,133.915,342600000.0
2009-05-08 19:56:00,133.915,133.95,133.915,133.935,297000000.0
2009-05-08 19:57:00,133.93,133.945,133.88,133.885,399999997.0
2009-05-08 19:58:00,133.885,133.885,133.84,133.845,265600000.0
2009-05-08 19:59:00,133.845,133.87,133.805,133.865,345799999.0
2009-05-08 20:00:00,133.87,133.975,133.87,133.92,325000000.0
2009-05-08 20:01:00,133.925,133.96,133.92,133.93,253400000.0
2009-05-08 20:02:00,133.93,133.98,133.93,133.98,144600000.0
2009-05-08 20:03:00,133.98,133.99,133.88,133.94,264900000.0
2009-05-08 20:04:00,133.94,133.985,133.9,133.965,239600000.0
2009-05-08 20:05:00,133.965,133.98,133.91,133.915,246800000.0
2009-05-08 20:06:00,133.915,133.94,133.895,133.93,134200000.0
2009-05-08 20:07:00,133.93,133.95,133.85,133.86,308400000.0
2009-05-08 20:08:00,133.835,133.875,133.83,133.84,386400000.0
2009-05-08 20:09:00,133.845,133.895,133.845,133.89,105200000.0
2009-05-08 20:10:00,133.885,133.885,133.815,133.835,319200000.0
2009-05-08 20:11:00,133.835,133.94,133.835,133.925,171400000.0
2009-05-08 20:12:00,133.925,133.945,133.91,133.93,199800000.0
2009-05-08 20:13:00,133.94,133.965,133.91,133.915,236800000.0
2009-05-08 20:14:00,133.915,133.92,133.895,133.915,196800000.0
2009-05-08 20:15:00,133.94,133.98,133.925,133.945,144600000.0
2009-05-08 20:16:00,133.95,133.95,133.885,133.9,103200000.0
2009-05-08 20:17:00,133.905,133.91,133.87,133.89,174800000.0
2009-05-08 20:18:00,133.885,133.885,133.825,133.85,163200000.0
2009-05-08 20:19:00,133.85,133.86,133.83,133.835,151200000.0
2009-05-08 20:20:00,133.85,133.87,133.835,133.855,208600000.0
2009-05-08 20:21:00,133.855,133.91,133.845,133.895,202000000.0
2009-05-08 20:22:00,133.895,133.92,133.895,133.905,130200000.0
2009-05-08 20:23:00,133.905,133.915,133.895,133.895,176200000.0
2009-05-08 20:24:00,133.895,133.9,133.855,133.87,137800000.0
2009-05-08 20:25:00,133.875,133.91,133.875,133.895,92800000.0
2009-05-08 20:26:00,133.9,133.925,133.9,133.905,117400000.0
2009-05-08 20:27:00,133.905,133.925,133.895,133.915,184700001.0
2009-05-08 20:28:00,133.92,133.92,133.845,133.885,144400000.0
2009-05-08 20:29:00,133.885,133.885,133.855,133.88,130800000.0
2009-05-08 20:30:00,133.88,133.93,133.88,133.915,66000000.0
2009-05-08 20:31:00,133.89,133.93,133.89,133.925,60200000.0
2009-05-08 20:32:00,133.925,133.925,133.905,133.905,39400000.0
2009-05-08 20:33:00,133.905,133.94,133.89,133.935,102600000.0
2009-05-08 20:34:00,133.935,133.95,133.925,133.945,43800000.0
2009-05-08 20:35:00,133.935,133.945,133.915,133.945,85800000.0
2009-05-08 20:36:00,133.94,133.995,133.94,133.94,130400000.0
2009-05-08 20:37:00,133.93,133.99,133.93,133.99,39000000.0
2009-05-08 20:38:00,134.025,134.03,133.865,133.895,307599999.0
2009-05-08 20:39:00,133.895,133.92,133.81,133.89,333000000.0
2009-05-08 20:40:00,133.9,133.99,133.87,133.96,417400000.0
2009-05-08 20:41:00,133.96,133.965,133.88,133.89,295800000.0
2009-05-08 20:42:00,133.89,133.945,133.835,133.91,377000000.0
2009-05-08 20:43:00,133.905,133.91,133.885,133.9,431200000.0
2009-05-08 20:44:00,133.885,133.91,133.86,133.91,242200000.0
2009-05-08 20:45:00,133.915,133.955,133.865,133.9,310400000.0
2009-05-08 20:46:00,133.9,133.96,133.88,133.935,337800000.0
2009-05-08 20:47:00,133.935,133.99,133.935,133.98,113200000.0
2009-05-08 20:48:00,133.98,134.01,133.96,134.0,183200000.0
2009-05-08 20:49:00,134.0,134.09,133.995,134.035,256000000.0
2009-05-08 20:50:00,134.035,134.075,133.995,134.01,296300000.0
2009-05-08 20:51:00,134.045,134.08,134.035,134.06,325400000.0
2009-05-08 20:52:00,134.06,134.07,134.015,134.035,378200000.0
2009-05-08 20:53:00,134.035,134.06,134.025,134.035,222000000.0
2009-05-08 20:54:00,134.03,134.03,134.015,134.02,136000000.0
2009-05-08 20:55:00,134.02,134.04,134.0,134.005,171400000.0
2009-05-08 20:56:00,134.005,134.01,133.95,133.95,125498000.0
2009-05-08 20:57:00,133.955,134.0,133.945,133.985,174800000.0
2009-05-08 20:58:00,133.98,133.98,133.945,133.95,236400000.0
2009-05-08 20:59:00,133.95,134.02,133.93,134.005,331400000.0
2009-05-08 21:00:00,134.005,134.015,133.965,133.985,205800000.0
2009-05-08 21:01:00,133.985,134.07,133.985,134.06,184400000.0
2009-05-08 21:02:00,134.055,134.065,134.02,134.04,103000000.0
2009-05-08 21:03:00,134.03,134.04,134.01,134.02,78800000.0
2009-05-08 21:04:00,134.005,134.025,133.995,134.01,198999999.0
2009-05-08 21:05:00,134.01,134.015,133.97,133.98,295798000.0
2009-05-08 21:06:00,133.975,134.005,133.965,134.0,228600000.0
2009-05-08 21:07:00,134.0,134.05,134.0,134.035,98200000.0
2009-05-08 21:08:00,134.035,134.045,134.015,134.02,132200000.0
2009-05-08 21:09:00,134.025,134.07,134.025,134.05,126200000.0
2009-05-08 21:10:00,134.05,134.05,134.01,134.035,138600000.0
2009-05-08 21:11:00,134.045,134.055,134.03,134.045,68400000.0
2009-05-08 21:12:00,134.045,134.05,134.035,134.05,81800000.0
2009-05-08 21:13:00,134.05,134.065,134.025,134.055,89600000.0
2009-05-08 21:14:00,134.055,134.055,134.015,134.015,132200000.0
2009-05-08 21:15:00,134.01,134.01,133.97,133.975,203000000.0
2009-05-08 21:16:00,133.97,133.98,133.945,133.965,51600000.0
2009-05-08 21:17:00,133.98,134.01,133.965,133.99,79600000.0
2009-05-08 21:18:00,134.0,134.025,133.955,133.98,152600000.0
2009-05-08 21:19:00,133.98,134.015,133.965,134.015,113000000.0
2009-05-08 21:20:00,134.03,134.04,133.995,133.995,151400000.0
2009-05-08 21:21:00,133.995,134.055,133.995,134.015,165600000.0
2009-05-08 21:22:00,134.02,134.06,134.015,134.06,113800000.0
2009-05-08 21:23:00,134.05,134.065,134.025,134.045,201800000.0
2009-05-08 21:24:00,134.04,134.04,134.005,134.01,104000000.0
2009-05-08 21:25:00,134.005,134.06,134.005,134.04,154200000.0
2009-05-08 21:26:00,134.04,134.06,134.03,134.05,134200000.0
2009-05-08 21:27:00,134.05,134.055,134.035,134.04,65000000.0
2009-05-08 21:28:00,134.025,134.03,133.985,134.0,79400000.0
2009-05-08 21:29:00,134.0,134.01,133.995,133.995,26800000.0
2009-05-08 21:30:00,133.995,134.02,133.985,134.01,91400000.0
2009-05-08 21:31:00,134.01,134.03,133.99,134.005,93800000.0
2009-05-08 21:32:00,134.005,134.01,133.965,133.965,158000000.0
2009-05-08 21:33:00,133.97,134.03,133.955,134.02,118800000.0
2009-05-08 21:34:00,134.02,134.03,134.01,134.02,119000000.0
2009-05-08 21:35:00,134.02,134.06,134.02,134.045,181200000.0
2009-05-08 21:36:00,134.045,134.09,134.045,134.065,184800000.0
2009-05-08 21:37:00,134.065,134.11,134.065,134.08,99600000.0
2009-05-08 21:38:00,134.09,134.11,134.065,134.1,162800000.0
2009-05-08 21:39:00,134.09,134.1,134.085,134.09,107400000.0
2009-05-08 21:40:00,134.085,134.11,134.08,134.105,241200000.0
2009-05-08 21:41:00,134.105,134.145,134.09,134.13,243000000.0
2009-05-08 21:42:00,134.13,134.18,134.13,134.18,263800000.0
2009-05-08 21:43:00,134.165,134.205,134.165,134.185,241400000.0
2009-05-08 21:44:00,134.185,134.19,134.155,134.19,173400000.0
2009-05-08 21:45:00,134.19,134.195,134.18,134.185,89000000.0
2009-05-08 21:46:00,134.19,134.22,134.18,134.21,117000000.0
2009-05-08 21:47:00,134.205,134.21,134.185,134.205,167800000.0
2009-05-08 21:48:00,134.2,134.22,134.2,134.215,157800000.0
2009-05-08 21:49:00,134.2,134.23,134.2,134.2,150000000.0
2009-05-08 21:50:00,134.2,134.22,134.195,134.21,121400000.0
2009-05-08 21:51:00,134.205,134.225,134.205,134.215,107000000.0
2009-05-08 21:52:00,134.215,134.23,134.205,134.22,91400000.0
2009-05-08 21:53:00,134.25,134.27,134.215,134.225,213400000.0
2009-05-08 21:54:00,134.225,134.225,134.2,134.2,299400000.0
2009-05-08 21:55:00,134.2,134.2,134.2,134.2,72000000.0
2009-05-08 21:56:00,134.2,134.23,134.2,134.21,151600000.0
2009-05-08 21:57:00,134.21,134.215,134.195,134.21,163800000.0
2009-05-08 21:58:00,134.21,134.21,134.2,134.2,144200000.0
2009-05-08 21:59:00,134.2,134.205,134.18,134.18,127000000.0
2009-05-08 22:00:00,134.18,134.18,134.135,134.14,244800000.0
2009-05-08 22:01:00,134.125,134.13,134.105,134.12,189600000.0
2009-05-08 22:02:00,134.125,134.135,134.12,134.135,34200000.0
2009-05-08 22:03:00,134.135,134.145,134.08,134.085,75400000.0
2009-05-08 22:04:00,134.085,134.105,134.07,134.085,216000000.0
2009-05-08 22:05:00,134.085,134.105,134.08,134.08,96200000.0
2009-05-08 22:06:00,134.075,134.075,134.05,134.05,93800000.0
2009-05-08 22:07:00,134.05,134.07,134.05,134.055,197200000.0
2009-05-08 22:08:00,134.065,134.085,134.065,134.085,27600000.0
2009-05-08 22:09:00,134.095,134.125,134.075,134.125,116700000.0
2009-05-08 22:10:00,134.14,134.14,134.1,134.11,98400000.0
2009-05-08 22:11:00,134.12,134.12,134.105,134.105,90200000.0
2009-05-08 22:12:00,134.105,134.12,134.105,134.115,161600000.0
2009-05-08 22:13:00,134.105,134.12,134.105,134.11,101200000.0
2009-05-08 22:14:00,134.11,134.14,134.11,134.13,32800000.0
2009-05-08 22:15:00,134.13,134.2,134.13,134.185,82800000.0
2009-05-08 22:16:00,134.18,134.195,134.18,134.195,44200000.0
2009-05-08 22:17:00,134.185,134.24,134.185,134.21,124200000.0
2009-05-08 22:18:00,134.21,134.21,134.185,134.185,98200000.0
2009-05-08 22:19:00,134.185,134.185,134.16,134.18,140600000.0
2009-05-08 22:20:00,134.175,134.18,134.17,134.175,67200000.0
2009-05-08 22:21:00,134.175,134.175,134.17,134.17,19200000.0
2009-05-08 22:22:00,134.175,134.175,134.17,134.175,78600000.0
2009-05-08 22:23:00,134.175,134.175,134.175,134.175,4800000.0
2009-05-08 22:24:00,134.175,134.175,134.15,134.155,71800000.0
2009-05-08 22:25:00,134.17,134.225,134.17,134.195,116200000.0
2009-05-08 22:26:00,134.195,134.24,134.185,134.24,36200000.0
2009-05-08 22:27:00,134.255,134.275,134.245,134.265,61100000.0
2009-05-08 22:28:00,134.26,134.27,134.255,134.27,78800000.0
2009-05-08 22:29:00,134.275,134.275,134.25,134.25,79200000.0
2009-05-08 22:30:00,134.25,134.28,134.25,134.25,96000000.0
2009-05-08 22:31:00,134.25,134.25,134.205,134.225,190200000.0
2009-05-08 22:32:00,134.225,134.25,134.215,134.225,223200000.0
2009-05-08 22:33:00,134.225,134.255,134.225,134.25,158600000.0
2009-05-08 22:34:00,134.235,134.25,134.23,134.245,154000000.0
2009-05-08 22:35:00,134.245,134.26,134.245,134.26,38000000.0
2009-05-08 22:36:00,134.26,134.26,134.245,134.245,52600000.0
2009-05-08 22:37:00,134.245,134.27,134.235,134.255,67000000.0
2009-05-08 22:38:00,134.255,134.26,134.24,134.26,80400000.0
2009-05-08 22:39:00,134.26,134.26,134.245,134.25,68800000.0
2009-05-08 22:40:00,134.25,134.26,134.25,134.25,121600000.0
2009-05-08 22:41:00,134.25,134.27,134.25,134.26,94600000.0
2009-05-08 22:42:00,134.26,134.27,134.26,134.26,75400000.0
2009-05-08 22:43:00,134.26,134.26,134.24,134.24,108800000.0
2009-05-08 22:44:00,134.24,134.275,134.24,134.275,95200000.0
2009-05-08 22:45:00,134.25,134.29,134.25,134.275,95000000.0
2009-05-08 22:46:00,134.275,134.275,134.24,134.265,64200000.0
2009-05-08 22:47:00,134.26,134.275,134.23,134.265,119600000.0
2009-05-08 22:48:00,134.265,134.315,134.265,134.275,85800000.0
2009-05-08 22:49:00,134.24,134.28,134.225,134.225,161400000.0
2009-05-08 22:50:00,134.215,134.23,134.19,134.225,103200000.0
2009-05-08 22:51:00,134.225,134.24,134.195,134.24,95800000.0
2009-05-08 22:52:00,134.255,134.29,134.245,134.29,84600000.0
2009-05-08 22:53:00,134.275,134.315,134.27,134.275,146000000.0
2009-05-08 22:54:00,134.275,134.355,134.275,134.335,304000000.0
2009-05-08 22:55:00,134.335,134.365,134.295,134.335,178800000.0
2009-05-08 22:56:00,134.335,134.375,134.325,134.365,117600000.0
2009-05-08 22:57:00,134.37,134.37,134.335,134.335,102600000.0
2009-05-08 22:58:00,134.34,134.375,134.315,134.315,188800000.0
2009-05-08 22:59:00,134.315,134.345,134.275,134.29,90000000.0
2009-05-10 23:01:00,134.535,134.595,134.535,134.595,8400000.0
2009-05-10 23:02:00,134.59,134.59,134.58,134.585,3000000.0
2009-05-10 23:03:00,134.59,134.635,134.585,134.625,9000000.0
2009-05-10 23:04:00,134.64,134.64,134.575,134.595,10000000.0
2009-05-10 23:05:00,134.585,134.59,134.585,134.59,10000000.0
2009-05-10 23:06:00,134.585,134.585,134.585,134.585,4800000.0
2009-05-10 23:07:00,134.61,134.61,134.61,134.61,3200000.0
2009-05-10 23:08:00,134.595,134.595,134.57,134.57,22000000.0
2009-05-10 23:09:00,134.575,134.575,134.55,134.57,36400000.0
2009-05-10 23:10:00,134.555,134.565,134.55,134.555,19000000.0
2009-05-10 23:11:00,134.555,134.565,134.555,134.565,9600000.0
2009-05-10 23:12:00,134.565,134.565,134.565,134.565,3200000.0
2009-05-10 23:13:00,134.575,134.58,134.565,134.58,22600000.0
2009-05-10 23:14:00,134.56,134.56,134.56,134.56,6400000.0
2009-05-10 23:15:00,134.565,134.565,134.565,134.565,3200000.0
2009-05-10 23:17:00,134.55,134.585,134.55,134.585,32000000.0
2009-05-10 23:18:00,134.595,134.605,134.59,134.605,16400000.0
2009-05-10 23:19:00,134.6,134.605,134.6,134.605,13200000.0
2009-05-10 23:20:00,134.605,134.655,134.595,134.655,78200000.0
2009-05-10 23:21:00,134.67,134.675,134.67,134.675,16000000.0
2009-05-10 23:22:00,134.675,134.725,134.665,134.72,62400000.0
2009-05-10 23:23:00,134.72,134.725,134.705,134.71,40000000.0
2009-05-10 23:24:00,134.715,134.715,134.67,134.705,22600000.0
2009-05-10 23:25:00,134.69,134.71,134.655,134.71,72200000.0
2009-05-10 23:26:00,134.715,134.72,134.66,134.685,81500000.0
2009-05-10 23:27:00,134.695,134.71,134.66,134.685,39400000.0
2009-05-10 23:30:00,134.67,134.695,134.67,134.68,35600000.0
2009-05-10 23:31:00,134.685,134.69,134.68,134.685,30400000.0
2009-05-10 23:32:00,134.69,134.69,134.67,134.675,54400000.0
2009-05-10 23:33:00,134.685,134.685,134.67,134.67,19000000.0
2009-05-10 23:34:00,134.67,134.67,134.67,134.67,1000000.0
2009-05-10 23:35:00,134.67,134.67,134.585,134.61,14600000.0
2009-05-10 23:36:00,134.605,134.605,134.595,134.595,5000000.0
2009-05-10 23:37:00,134.595,134.635,134.59,134.625,33600000.0
2009-05-10 23:38:00,134.625,134.625,134.625,134.625,3000000.0
2009-05-10 23:39:00,134.63,134.63,134.55,134.63,54400000.0
2009-05-10 23:40:00,134.63,134.635,134.63,134.635,36800000.0
2009-05-10 23:41:00,134.635,134.645,134.635,134.635,11000000.0
2009-05-10 23:42:00,134.645,134.655,134.64,134.64,7600000.0
2009-05-10 23:43:00,134.645,134.645,134.645,134.645,1000000.0
2009-05-10 23:44:00,134.64,134.65,134.635,134.65,8400000.0
2009-05-10 23:45:00,134.645,134.655,134.645,134.655,11600000.0
2009-05-10 23:46:00,134.65,134.65,134.65,134.65,9600000.0
2009-05-10 23:47:00,134.665,134.665,134.64,134.645,14000000.0
2009-05-10 23:48:00,134.64,134.72,134.64,134.705,17400000.0
2009-05-10 23:49:00,134.71,134.715,134.705,134.705,9000000.0
2009-05-10 23:50:00,134.705,134.705,134.68,134.685,7600000.0
2009-05-10 23:51:00,134.695,134.695,134.685,134.695,4000000.0
2009-05-10 23:52:00,134.695,134.695,134.695,134.695,1000000.0
2009-05-10 23:53:00,134.695,134.72,134.675,134.71,18400000.0
2009-05-10 23:54:00,134.71,134.71,134.655,134.69,38800000.0
2009-05-10 23:55:00,134.69,134.705,134.655,134.66,18800000.0
2009-05-10 23:56:00,134.655,134.67,134.655,134.67,12800000.0
2009-05-10 23:57:00,134.67,134.71,134.655,134.66,40800000.0
2009-05-10 23:58:00,134.66,134.725,134.66,134.71,26600000.0
2009-05-10 23:59:00,134.71,134.72,134.71,134.72,8800000.0
2009-05-11 00:00:00,134.72,134.775,134.72,134.765,55800000.0
2009-05-11 00:01:00,134.77,134.785,134.77,134.785,28600000.0
2009-05-11 00:02:00,134.785,134.8,134.77,134.77,45600000.0
2009-05-11 00:03:00,134.77,134.81,134.74,134.81,53400000.0
2009-05-11 00:04:00,134.81,134.81,134.7,134.725,71200000.0
2009-05-11 00:05:00,134.725,134.725,134.65,134.65,45200000.0
2009-05-11 00:06:00,134.65,134.65,134.585,134.59,193200000.0
2009-05-11 00:07:00,134.585,134.585,134.565,134.565,46200000.0
2009-05-11 00:08:00,134.565,134.58,134.545,134.545,94600000.0
2009-05-11 00:09:00,134.555,134.555,134.54,134.545,70000000.0
2009-05-11 00:10:00,134.545,134.545,134.495,134.495,81800000.0
2009-05-11 00:11:00,134.495,134.495,134.425,134.43,59000000.0
2009-05-11 00:12:00,134.43,134.45,134.335,134.405,66000000.0
2009-05-11 00:13:00,134.405,134.405,134.395,134.4,16600000.0
2009-05-11 00:14:00,134.395,134.415,134.38,134.405,106400000.0
2009-05-11 00:15:00,134.4,134.435,134.385,134.405,75600000.0
2009-05-11 00:16:00,134.405,134.405,134.25,134.265,100000000.0
2009-05-11 00:17:00,134.265,134.34,134.265,134.295,109100000.0
2009-05-11 00:18:00,134.3,134.35,134.295,134.35,40800000.0
2009-05-11 00:19:00,134.35,134.365,134.3,134.335,33000000.0
2009-05-11 00:20:00,134.35,134.385,134.35,134.385,40800000.0
2009-05-11 00:21:00,134.35,134.355,134.295,134.305,47200000.0
2009-05-11 00:22:00,134.305,134.355,134.305,134.355,25000000.0
2009-05-11 00:23:00,134.345,134.345,134.335,134.335,12400000.0
2009-05-11 00:24:00,134.335,134.335,134.325,134.325,3600000.0
2009-05-11 00:25:00,134.325,134.335,134.305,134.305,45400000.0
2009-05-11 00:26:00,134.305,134.345,134.29,134.325,77000000.0
2009-05-11 00:27:00,134.325,134.325,134.295,134.295,29200000.0
2009-05-11 00:28:00,134.295,134.305,134.295,134.305,28800000.0
2009-05-11 00:29:00,134.305,134.335,134.305,134.315,45600000.0
2009-05-11 00:30:00,134.305,134.345,134.305,134.33,47400000.0
2009-05-11 00:31:00,134.345,134.345,134.325,134.34,28200000.0
2009-05-11 00:32:00,134.345,134.355,134.345,134.355,9800000.0
2009-05-11 00:33:00,134.365,134.375,134.365,134.375,6200000.0
2009-05-11 00:34:00,134.37,134.37,134.3,134.365,39800000.0
2009-05-11 00:35:00,134.365,134.385,134.335,134.36,50400000.0
2009-05-11 00:36:00,134.36,134.36,134.355,134.36,13200000.0
2009-05-11 00:37:00,134.35,134.415,134.35,134.415,39200000.0
2009-05-11 00:38:00,134.4,134.4,134.375,134.375,32800000.0
2009-05-11 00:39:00,134.375,134.38,134.365,134.38,12000000.0
2009-05-11 00:40:00,134.38,134.41,134.375,134.41,47400000.0
2009-05-11 00:41:00,134.41,134.41,134.36,134.36,46600000.0
2009-05-11 00:42:00,134.36,134.39,134.36,134.385,57800000.0
2009-05-11 00:43:00,134.405,134.435,134.395,134.435,44400000.0
2009-05-11 00:44:00,134.445,134.445,134.44,134.445,33600000.0
2009-05-11 00:45:00,134.445,134.445,134.445,134.445,51200000.0
2009-05-11 00:46:00,134.445,134.445,134.38,134.38,57600000.0
2009-05-11 00:47:00,134.385,134.39,134.38,134.39,12600000.0
2009-05-11 00:48:00,134.39,134.39,134.38,134.38,19800000.0
2009-05-11 00:49:00,134.385,134.385,134.355,134.365,64400000.0
2009-05-11 00:50:00,134.365,134.405,134.365,134.375,51800000.0
2009-05-11 00:51:00,134.375,134.395,134.375,134.395,39000000.0
2009-05-11 00:52:00,134.395,134.395,134.335,134.34,71600000.0
2009-05-11 00:53:00,134.335,134.335,134.31,134.31,139800000.0
2009-05-11 00:54:00,134.31,134.355,134.31,134.35,74600000.0
2009-05-11 00:55:00,134.345,134.36,134.345,134.36,33400000.0
2009-05-11 00:56:00,134.365,134.405,134.345,134.405,99200000.0
2009-05-11 00:57:00,134.405,134.405,134.34,134.355,63200000.0
2009-05-11 00:58:00,134.36,134.365,134.31,134.365,96600000.0
2009-05-11 00:59:00,134.365,134.395,134.315,134.395,98600000.0
2009-05-11 01:00:00,134.395,134.435,134.365,134.395,76000000.0
2009-05-11 01:01:00,134.37,134.405,134.35,134.39,52600000.0
2009-05-11 01:02:00,134.395,134.41,134.385,134.41,20400000.0
2009-05-11 01:03:00,134.405,134.425,134.395,134.42,66000000.0
2009-05-11 01:04:00,134.425,134.425,134.41,134.42,24600000.0
2009-05-11 01:05:00,134.42,134.42,134.42,134.42,6000000.0
2009-05-11 01:06:00,134.42,134.42,134.415,134.42,17000000.0
2009-05-11 01:07:00,134.42,134.425,134.415,134.425,24200000.0
2009-05-11 01:08:00,134.42,134.42,134.39,134.395,63600000.0
2009-05-11 01:09:00,134.405,134.405,134.39,134.39,52000000.0
2009-05-11 01:10:00,134.395,134.41,134.385,134.41,61400000.0
2009-05-11 01:11:00,134.41,134.41,134.405,134.41,9400000.0
2009-05-11 01:12:00,134.41,134.45,134.41,134.45,28400000.0
2009-05-11 01:13:00,134.455,134.465,134.455,134.465,12000000.0
2009-05-11 01:14:00,134.47,134.52,134.47,134.52,41400000.0
2009-05-11 01:15:00,134.52,134.525,134.51,134.525,27400000.0
2009-05-11 01:16:00,134.525,134.555,134.525,134.555,14600000.0
2009-05-11 01:17:00,134.555,134.585,134.555,134.58,35200000.0
2009-05-11 01:18:00,134.575,134.6,134.57,134.59,46400000.0
2009-05-11 01:19:00,134.59,134.685,134.585,134.685,118600000.0
2009-05-11 01:20:00,134.685,134.715,134.66,134.705,59600000.0
2009-05-11 01:21:00,134.7,134.7,134.625,134.625,133000000.0
2009-05-11 01:22:00,134.625,134.64,134.555,134.575,159000000.0
2009-05-11 01:23:00,134.59,134.61,134.57,134.59,78400000.0
2009-05-11 01:24:00,134.59,134.61,134.55,134.58,108000000.0
2009-05-11 01:25:00,134.575,134.615,134.575,134.59,40000000.0
2009-05-11 01:26:00,134.585,134.61,134.575,134.605,32000000.0
2009-05-11 01:27:00,134.61,134.61,134.605,134.605,21800000.0
2009-05-11 01:28:00,134.605,134.635,134.605,134.625,40400000.0
2009-05-11 01:29:00,134.625,134.645,134.625,134.64,37600000.0
2009-05-11 01:30:00,134.64,134.645,134.64,134.645,17000000.0
2009-05-11 01:31:00,134.64,134.65,134.64,134.645,16400000.0
2009-05-11 01:32:00,134.645,134.725,134.645,134.725,68200000.0
2009-05-11 01:33:00,134.725,134.805,134.705,134.71,146800000.0
2009-05-11 01:34:00,134.715,134.715,134.665,134.68,78400000.0
2009-05-11 01:35:00,134.685,134.71,134.685,134.7,72400000.0
2009-05-11 01:36:00,134.7,134.7,134.635,134.635,49600000.0
2009-05-11 01:37:00,134.65,134.66,134.65,134.66,22200000.0
2009-05-11 01:38:00,134.65,134.68,134.645,134.655,90000000.0
2009-05-11 01:39:00,134.655,134.66,134.645,134.66,6000000.0
2009-05-11 01:40:00,134.66,134.665,134.645,134.645,25400000.0
2009-05-11 01:41:00,134.65,134.655,134.65,134.65,11000000.0
2009-05-11 01:42:00,134.645,134.645,134.625,134.63,20400000.0
2009-05-11 01:43:00,134.625,134.63,134.615,134.615,26600000.0
2009-05-11 01:44:00,134.61,134.61,134.595,134.595,29400000.0
2009-05-11 01:45:00,134.585,134.595,134.575,134.59,133800000.0
2009-05-11 01:46:00,134.59,134.595,134.55,134.565,287600000.0
2009-05-11 01:47:00,134.565,134.6,134.565,134.6,7600000.0
2009-05-11 01:48:00,134.6,134.6,134.535,134.535,57000000.0
2009-05-11 01:49:00,134.55,134.57,134.54,134.555,76600000.0
2009-05-11 01:50:00,134.555,134.57,134.555,134.56,76000000.0
2009-05-11 01:51:00,134.56,134.57,134.54,134.56,50200000.0
2009-05-11 01:52:00,134.56,134.57,134.56,134.57,6000000.0
2009-05-11 01:53:00,134.57,134.57,134.545,134.57,78600000.0
2009-05-11 01:54:00,134.58,134.585,134.57,134.57,11400000.0
2009-05-11 01:55:00,134.57,134.575,134.57,134.57,13800000.0
2009-05-11 01:56:00,134.565,134.57,134.54,134.565,90800000.0
2009-05-11 01:57:00,134.565,134.58,134.565,134.575,77800000.0
2009-05-11 01:58:00,134.58,134.635,134.58,134.635,107200000.0
2009-05-11 01:59:00,134.63,134.63,134.59,134.59,24800000.0
2009-05-11 02:00:00,134.605,134.605,134.59,134.595,72000000.0
2009-05-11 02:01:00,134.57,134.59,134.52,134.52,119600000.0
2009-05-11 02:02:00,134.53,134.605,134.525,134.605,129800000.0
2009-05-11 02:03:00,134.59,134.6,134.575,134.575,55400000.0
2009-05-11 02:04:00,134.585,134.615,134.585,134.615,40800000.0
2009-05-11 02:05:00,134.63,134.66,134.595,134.605,137200000.0
2009-05-11 02:06:00,134.605,134.61,134.575,134.575,90200000.0
2009-05-11 02:07:00,134.575,134.575,134.57,134.575,13000000.0
2009-05-11 02:08:00,134.575,134.595,134.57,134.575,28800000.0
2009-05-11 02:09:00,134.575,134.59,134.565,134.575,57600000.0
2009-05-11 02:10:00,134.57,134.6,134.565,134.59,33200000.0
2009-05-11 02:11:00,134.6,134.63,134.57,134.575,80400000.0
2009-05-11 02:12:00,134.575,134.625,134.57,134.625,44800000.0
2009-05-11 02:13:00,134.63,134.63,134.595,134.61,41600000.0
2009-05-11 02:14:00,134.61,134.66,134.61,134.66,108800000.0
2009-05-11 02:15:00,134.66,134.67,134.63,134.635,116000000.0
2009-05-11 02:16:00,134.635,134.685,134.635,134.67,35400000.0
2009-05-11 02:17:00,134.675,134.68,134.645,134.645,21000000.0
2009-05-11 02:18:00,134.63,134.66,134.63,134.65,23000000.0
2009-05-11 02:19:00,134.65,134.68,134.64,134.675,72400000.0
2009-05-11 02:20:00,134.675,134.695,134.66,134.68,53000000.0
2009-05-11 02:21:00,134.68,134.68,134.66,134.675,44400000.0
2009-05-11 02:22:00,134.68,134.68,134.67,134.68,22000000.0
2009-05-11 02:23:00,134.675,134.685,134.67,134.67,19200000.0
2009-05-11 02:24:00,134.665,134.665,134.625,134.63,46400000.0
2009-05-11 02:25:00,134.635,134.635,134.57,134.58,30000000.0
2009-05-11 02:26:00,134.585,134.585,134.575,134.575,12400000.0
2009-05-11 02:27:00,134.585,134.605,134.575,134.575,39200000.0
2009-05-11 02:28:00,134.575,134.575,134.54,134.54,50000000.0
2009-05-11 02:29:00,134.545,134.58,134.545,134.575,82000000.0
2009-05-11 02:30:00,134.575,134.58,134.57,134.575,36600000.0
2009-05-11 02:31:00,134.57,134.575,134.52,134.535,58000000.0
2009-05-11 02:32:00,134.535,134.56,134.49,134.53,139000000.0
2009-05-11 02:33:00,134.52,134.52,134.47,134.475,20200000.0
2009-05-11 02:34:00,134.475,134.475,134.405,134.41,67000000.0
2009-05-11 02:35:00,134.405,134.42,134.32,134.355,122200000.0
2009-05-11 02:36:00,134.355,134.355,134.305,134.305,72400000.0
2009-05-11 02:37:00,134.305,134.41,134.305,134.39,90000000.0
2009-05-11 02:38:00,134.39,134.4,134.305,134.355,76000000.0
2009-05-11 02:39:00,134.355,134.355,134.32,134.32,43800000.0
2009-05-11 02:40:00,134.32,134.355,134.3,134.34,111200000.0
2009-05-11 02:41:00,134.34,134.355,134.34,134.355,18000000.0
2009-05-11 02:42:00,134.36,134.39,134.33,134.33,47800000.0
2009-05-11 02:43:00,134.335,134.36,134.33,134.355,78000000.0
2009-05-11 02:44:00,134.355,134.355,134.345,134.35,22800000.0
2009-05-11 02:45:00,134.345,134.355,134.325,134.33,79000000.0
2009-05-11 02:46:00,134.315,134.315,134.185,134.235,183800000.0
2009-05-11 02:47:00,134.235,134.305,134.23,134.3,106400000.0
2009-05-11 02:48:00,134.3,134.3,134.2,134.215,163000000.0
2009-05-11 02:49:00,134.215,134.25,134.215,134.235,70400000.0
2009-05-11 02:50:00,134.235,134.245,134.215,134.245,62000000.0
2009-05-11 02:51:00,134.24,134.34,134.24,134.34,162400000.0
2009-05-11 02:52:00,134.345,134.38,134.245,134.28,200000000.0
2009-05-11 02:53:00,134.27,134.285,134.21,134.27,97600000.0
2009-05-11 02:54:00,134.27,134.315,134.265,134.305,129400000.0
2009-05-11 02:55:00,134.28,134.295,134.275,134.285,83200000.0
2009-05-11 02:56:00,134.285,134.285,134.25,134.26,160600000.0
2009-05-11 02:57:00,134.265,134.315,134.255,134.28,69800000.0
2009-05-11 02:58:00,134.275,134.305,134.265,134.275,99600000.0
2009-05-11 02:59:00,134.275,134.275,134.25,134.255,74800000.0
2009-05-11 03:00:00,134.255,134.265,134.24,134.25,68200000.0
2009-05-11 03:01:00,134.245,134.25,134.17,134.22,229400000.0
2009-05-11 03:02:00,134.215,134.22,134.14,134.15,93400000.0
2009-05-11 03:03:00,134.145,134.16,134.125,134.13,92000000.0
2009-05-11 03:04:00,134.135,134.155,134.1,134.11,109000000.0
2009-05-11 03:05:00,134.115,134.2,134.11,134.165,211600000.0
2009-05-11 03:06:00,134.175,134.18,134.165,134.165,21800000.0
2009-05-11 03:07:00,134.17,134.17,134.13,134.13,107800000.0
2009-05-11 03:08:00,134.13,134.14,134.075,134.08,95400000.0
2009-05-11 03:09:00,134.065,134.085,134.045,134.075,76000000.0
2009-05-11 03:10:00,134.075,134.15,134.075,134.15,73000000.0
2009-05-11 03:11:00,134.16,134.195,134.125,134.145,179200000.0
2009-05-11 03:12:00,134.135,134.145,134.02,134.035,140200000.0
2009-05-11 03:13:00,134.035,134.09,134.025,134.07,193600000.0
2009-05-11 03:14:00,134.07,134.12,134.065,134.115,213000000.0
2009-05-11 03:15:00,134.115,134.175,134.115,134.16,136200000.0
2009-05-11 03:16:00,134.16,134.16,134.115,134.115,134200000.0
2009-05-11 03:17:00,134.115,134.115,134.06,134.065,257000000.0
2009-05-11 03:18:00,134.065,134.08,134.015,134.015,220600000.0
2009-05-11 03:19:00,134.015,134.085,134.005,134.08,244200000.0
2009-05-11 03:20:00,134.08,134.09,134.07,134.08,104400000.0
2009-05-11 03:21:00,134.08,134.085,134.05,134.05,70400000.0
2009-05-11 03:22:00,134.04,134.055,134.015,134.015,160600000.0
2009-05-11 03:23:00,134.025,134.11,134.01,134.095,208600000.0
2009-05-11 03:24:00,134.1,134.12,134.085,134.095,132200000.0
2009-05-11 03:25:00,134.1,134.125,134.1,134.12,81200000.0
2009-05-11 03:26:00,134.12,134.12,134.085,134.095,88600000.0
2009-05-11 03:27:00,134.095,134.165,134.09,134.15,100600000.0
2009-05-11 03:28:00,134.155,134.155,134.12,134.125,78200000.0
2009-05-11 03:29:00,134.125,134.175,134.125,134.165,62600000.0
2009-05-11 03:30:00,134.165,134.165,134.15,134.165,47400000.0
2009-05-11 03:31:00,134.17,134.21,134.17,134.185,114800000.0
2009-05-11 03:32:00,134.19,134.225,134.185,134.22,128200000.0
2009-05-11 03:33:00,134.225,134.26,134.225,134.24,204600000.0
2009-05-11 03:34:00,134.24,134.27,134.235,134.245,120800000.0
2009-05-11 03:35:00,134.245,134.29,134.245,134.285,118400000.0
2009-05-11 03:36:00,134.285,134.36,134.245,134.36,264000000.0
2009-05-11 03:37:00,134.37,134.37,134.3,134.315,195000000.0
2009-05-11 03:38:00,134.315,134.32,134.2,134.225,148600000.0
2009-05-11 03:39:00,134.2,134.22,134.175,134.22,89800000.0
2009-05-11 03:40:00,134.22,134.22,134.21,134.22,24000000.0
2009-05-11 03:41:00,134.215,134.225,134.19,134.195,80200000.0
2009-05-11 03:42:00,134.19,134.195,134.175,134.185,59200000.0
2009-05-11 03:43:00,134.185,134.225,134.185,134.195,95800000.0
2009-05-11 03:44:00,134.195,134.26,134.13,134.135,157000000.0
2009-05-11 03:45:00,134.145,134.205,134.145,134.19,121800000.0
2009-05-11 03:46:00,134.19,134.19,134.11,134.115,127000000.0
2009-05-11 03:47:00,134.12,134.125,134.085,134.095,121200000.0
2009-05-11 03:48:00,134.095,134.11,134.095,134.11,98800000.0
2009-05-11 03:49:00,134.11,134.115,134.08,134.08,83400000.0
2009-05-11 03:50:00,134.075,134.095,134.01,134.035,149000000.0
2009-05-11 03:51:00,134.055,134.09,134.04,134.055,185200000.0
2009-05-11 03:52:00,134.06,134.125,134.06,134.095,122800000.0
2009-05-11 03:53:00,134.095,134.1,134.085,134.085,48800000.0
2009-05-11 03:54:00,134.075,134.075,134.03,134.03,39800000.0
2009-05-11 03:55:00,134.025,134.065,134.02,134.055,94000000.0
2009-05-11 03:56:00,134.065,134.065,134.03,134.035,130200000.0
2009-05-11 03:57:00,134.035,134.055,134.035,134.035,104800000.0
2009-05-11 03:58:00,134.04,134.04,133.98,133.98,82600000.0
2009-05-11 03:59:00,133.985,134.045,133.955,134.035,232900000.0
2009-05-11 04:00:00,134.03,134.055,134.025,134.025,55800000.0
2009-05-11 04:01:00,134.025,134.03,133.985,133.985,112000000.0
2009-05-11 04:02:00,133.97,134.02,133.97,134.01,253400000.0
2009-05-11 04:03:00,134.015,134.02,134.01,134.02,60400000.0
2009-05-11 04:04:00,134.02,134.16,134.02,134.125,147000000.0
2009-05-11 04:05:00,134.125,134.155,134.115,134.135,96600000.0
2009-05-11 04:06:00,134.135,134.14,134.1,134.1,104000000.0
2009-05-11 04:07:00,134.11,134.11,134.08,134.09,88400000.0
2009-05-11 04:08:00,134.09,134.13,134.09,134.13,68200000.0
2009-05-11 04:09:00,134.13,134.195,134.13,134.175,114800000.0
2009-05-11 04:10:00,134.175,134.175,134.155,134.165,67600000.0
2009-05-11 04:11:00,134.165,134.165,134.15,134.15,65200000.0
2009-05-11 04:12:00,134.15,134.155,134.135,134.135,44400000.0
2009-05-11 04:13:00,134.135,134.135,134.12,134.125,20000000.0
2009-05-11 04:14:00,134.125,134.125,134.125,134.125,33000000.0
2009-05-11 04:15:00,134.125,134.135,134.1,134.11,107200000.0
2009-05-11 04:16:00,134.105,134.105,134.075,134.09,70200000.0
2009-05-11 04:17:00,134.09,134.16,134.09,134.145,74400000.0
2009-05-11 04:18:00,134.15,134.155,134.15,134.155,29200000.0
2009-05-11 04:19:00,134.155,134.16,134.155,134.16,43800000.0
2009-05-11 04:20:00,134.16,134.175,134.105,134.11,74600000.0
2009-05-11 04:21:00,134.11,134.15,134.11,134.135,38800000.0
2009-05-11 04:22:00,134.135,134.225,134.135,134.205,50000000.0
2009-05-11 04:23:00,134.205,134.205,134.145,134.175,63000000.0
2009-05-11 04:24:00,134.175,134.19,134.16,134.16,151800000.0
2009-05-11 04:25:00,134.16,134.175,134.155,134.16,40000000.0
2009-05-11 04:26:00,134.17,134.215,134.16,134.215,66400000.0
2009-05-11 04:27:00,134.21,134.23,134.2,134.205,83000000.0
2009-05-11 04:28:00,134.205,134.205,134.2,134.2,17400000.0
2009-05-11 04:29:00,134.2,134.2,134.135,134.16,76400000.0
2009-05-11 04:30:00,134.165,134.165,134.15,134.16,29600000.0
2009-05-11 04:31:00,134.175,134.23,134.175,134.225,69600000.0
2009-05-11 04:32:00,134.225,134.31,134.225,134.3,135400000.0
2009-05-11 04:33:00,134.305,134.305,134.2,134.21,116000000.0
2009-05-11 04:34:00,134.23,134.235,134.19,134.23,107000000.0
2009-05-11 04:35:00,134.225,134.315,134.22,134.29,221999999.0
2009-05-11 04:36:00,134.275,134.31,134.235,134.27,109800000.0
2009-05-11 04:37:00,134.27,134.285,134.265,134.285,63400000.0
2009-05-11 04:38:00,134.31,134.31,134.31,134.31,27000000.0
2009-05-11 04:39:00,134.31,134.33,134.295,134.33,115200000.0
2009-05-11 04:40:00,134.33,134.33,134.31,134.31,87000000.0
2009-05-11 04:41:00,134.31,134.32,134.285,134.32,80600000.0
2009-05-11 04:42:00,134.32,134.32,134.3,134.3,52800000.0
2009-05-11 04:43:00,134.3,134.31,134.275,134.3,74600000.0
2009-05-11 04:44:00,134.3,134.33,134.29,134.305,49400000.0
2009-05-11 04:45:00,134.305,134.33,134.295,134.32,75200000.0
2009-05-11 04:46:00,134.32,134.365,134.305,134.325,157600000.0
2009-05-11 04:47:00,134.325,134.33,134.295,134.295,116000000.0
2009-05-11 04:48:00,134.295,134.32,134.295,134.315,66600000.0
2009-05-11 04:49:00,134.31,134.31,134.285,134.295,66600000.0
2009-05-11 04:50:00,134.295,134.295,134.255,134.275,96000000.0
2009-05-11 04:51:00,134.275,134.285,134.26,134.28,108800000.0
2009-05-11 04:52:00,134.28,134.37,134.28,134.325,227400000.0
2009-05-11 04:53:00,134.325,134.365,134.31,134.315,151800000.0
2009-05-11 04:54:00,134.315,134.37,134.305,134.365,192600000.0
2009-05-11 04:55:00,134.375,134.375,134.32,134.35,233000000.0
2009-05-11 04:56:00,134.36,134.365,134.325,134.345,224400000.0
2009-05-11 04:57:00,134.35,134.37,134.335,134.345,201200000.0
2009-05-11 04:58:00,134.345,134.36,134.31,134.33,318600000.0
2009-05-11 04:59:00,134.33,134.33,134.28,134.325,146800000.0
2009-05-11 05:00:00,134.315,134.325,134.28,134.305,345200000.0
2009-05-11 05:01:00,134.305,134.315,134.285,134.305,124400000.0
2009-05-11 05:02:00,134.305,134.305,134.275,134.28,150400000.0
2009-05-11 05:03:00,134.285,134.295,134.235,134.25,285400000.0
2009-05-11 05:04:00,134.24,134.24,134.14,134.16,356200000.0
2009-05-11 05:05:00,134.16,134.22,134.16,134.165,410400000.0
2009-05-11 05:06:00,134.18,134.19,134.13,134.14,267600000.0
2009-05-11 05:07:00,134.14,134.18,134.14,134.17,385800000.0
2009-05-11 05:08:00,134.165,134.18,134.145,134.175,205800000.0
2009-05-11 05:09:00,134.175,134.22,134.175,134.215,136200000.0
2009-05-11 05:10:00,134.21,134.22,134.19,134.22,172800000.0
2009-05-11 05:11:00,134.22,134.28,134.2,134.25,206600000.0
2009-05-11 05:12:00,134.24,134.26,134.235,134.255,60000000.0
2009-05-11 05:13:00,134.255,134.26,134.225,134.24,277600000.0
2009-05-11 05:14:00,134.245,134.26,134.24,134.245,31600000.0
2009-05-11 05:15:00,134.254,134.271,134.221,134.236,14400000.0
2009-05-11 05:16:00,134.241,134.262,134.241,134.242,14400000.0
2009-05-11 05:17:00,134.241,134.253,134.229,134.238,14400000.0
2009-05-11 05:18:00,134.237,134.256,134.226,134.256,14400000.0
2009-05-11 05:19:00,134.24,134.251,134.196,134.203,14400000.0
2009-05-11 05:20:00,134.208,134.209,134.17,134.172,14400000.0
2009-05-11 05:21:00,134.17,134.222,134.151,134.193,14400000.0
2009-05-11 05:22:00,134.196,134.206,134.175,134.205,14400000.0
2009-05-11 05:23:00,134.214,134.226,134.099,134.099,14400000.0
2009-05-11 05:24:00,134.1,134.151,134.1,134.132,14400000.0
2009-05-11 05:25:00,134.141,134.152,134.122,134.134,14400000.0
2009-05-11 05:26:00,134.139,134.157,134.125,134.14,14400000.0
2009-05-11 05:27:00,134.152,134.152,134.131,134.141,14400000.0
2009-05-11 05:28:00,134.148,134.148,134.126,134.132,14400000.0
2009-05-11 05:29:00,134.137,134.217,134.123,134.202,14400000.0
2009-05-11 05:30:00,134.195,134.204,134.142,134.147,14400000.0
2009-05-11 05:31:00,134.143,134.147,134.105,134.107,14400000.0
2009-05-11 05:32:00,134.104,134.168,134.098,134.144,14400000.0
2009-05-11 05:33:00,134.139,134.152,134.134,134.139,14400000.0
2009-05-11 05:34:00,134.144,134.163,134.139,134.162,14400000.0
2009-05-11 05:35:00,134.163,134.204,134.153,134.153,14400000.0
2009-05-11 05:36:00,134.154,134.189,134.154,134.184,14400000.0
2009-05-11 05:37:00,134.189,134.199,134.187,134.195,14400000.0
2009-05-11 05:38:00,134.203,134.292,134.199,134.271,14400000.0
2009-05-11 05:39:00,134.264,134.271,134.213,134.213,14400000.0
2009-05-11 05:40:00,134.212,134.225,134.203,134.222,14400000.0
2009-05-11 05:41:00,134.217,134.251,134.186,134.251,14400000.0
2009-05-11 05:42:00,134.246,134.296,134.238,134.266,14400000.0
2009-05-11 05:43:00,134.263,134.263,134.235,134.251,14400000.0
2009-05-11 05:44:00,134.246,134.287,134.206,134.278,14400000.0
2009-05-11 05:45:00,134.277,134.291,134.277,134.285,14400000.0
2009-05-11 05:46:00,134.286,134.296,134.212,134.22,14400000.0
2009-05-11 05:47:00,134.225,134.23,134.189,134.189,14400000.0
2009-05-11 05:48:00,134.182,134.186,134.14,134.14,14400000.0
2009-05-11 05:49:00,134.147,134.154,134.087,134.12,14400000.0
2009-05-11 05:50:00,134.121,134.131,134.108,134.131,14400000.0
2009-05-11 05:51:00,134.124,134.13,134.085,134.112,14400000.0
2009-05-11 05:52:00,134.107,134.107,134.043,134.053,14400000.0
2009-05-11 05:53:00,134.065,134.117,134.053,134.098,14400000.0
2009-05-11 05:54:00,134.103,134.138,134.077,134.122,14400000.0
2009-05-11 05:55:00,134.112,134.131,134.106,134.106,14400000.0
2009-05-11 05:56:00,134.111,134.132,134.108,134.124,14400000.0
2009-05-11 05:57:00,134.129,134.141,134.129,134.134,14400000.0
2009-05-11 05:58:00,134.139,134.154,134.134,134.146,14400000.0
2009-05-11 05:59:00,134.141,134.146,134.121,134.138,14400000.0
2009-05-11 06:00:00,134.136,134.136,134.116,134.121,14400000.0
2009-05-11 06:01:00,134.113,134.114,134.109,134.111,14400000.0
2009-05-11 06:02:00,134.115,134.117,134.055,134.064,14400000.0
2009-05-11 06:03:00,134.066,134.075,134.055,134.075,14400000.0
2009-05-11 06:04:00,134.08,134.121,134.08,134.087,14400000.0
2009-05-11 06:05:00,134.086,134.096,134.084,134.093,14400000.0
2009-05-11 06:06:00,134.095,134.159,134.095,134.147,14400000.0
2009-05-11 06:07:00,134.144,134.177,134.144,134.17,14400000.0
2009-05-11 06:08:00,134.177,134.203,134.177,134.193,14400000.0
2009-05-11 06:09:00,134.191,134.197,134.186,134.186,14400000.0
2009-05-11 06:10:00,134.185,134.201,134.184,134.191,14400000.0
2009-05-11 06:11:00,134.206,134.206,134.17,134.187,14400000.0
2009-05-11 06:12:00,134.188,134.251,134.188,134.248,14400000.0
2009-05-11 06:13:00,134.246,134.267,134.24,134.249,14400000.0
2009-05-11 06:14:00,134.243,134.254,134.24,134.246,14400000.0
2009-05-11 06:15:00,134.242,134.266,134.242,134.247,14400000.0
2009-05-11 06:16:00,134.246,134.275,134.242,134.258,14400000.0
2009-05-11 06:17:00,134.253,134.253,134.227,134.233,14400000.0
2009-05-11 06:18:00,134.239,134.256,134.23,134.256,14400000.0
2009-05-11 06:19:00,134.251,134.252,134.24,134.24,14400000.0
2009-05-11 06:20:00,134.238,134.238,134.225,134.23,14400000.0
2009-05-11 06:21:00,134.234,134.244,134.234,134.234,14400000.0
2009-05-11 06:22:00,134.238,134.239,134.225,134.225,14400000.0
2009-05-11 06:23:00,134.231,134.231,134.194,134.196,14400000.0
2009-05-11 06:24:00,134.193,134.207,134.184,134.194,14400000.0
2009-05-11 06:25:00,134.184,134.237,134.182,134.205,14400000.0
2009-05-11 06:26:00,134.218,134.219,134.205,134.212,14400000.0
2009-05-11 06:27:00,134.205,134.217,134.205,134.211,14400000.0
2009-05-11 06:28:00,134.217,134.227,134.207,134.217,14400000.0
2009-05-11 06:29:00,134.213,134.238,134.208,134.228,14400000.0
2009-05-11 06:30:00,134.233,134.238,134.217,134.232,14400000.0
2009-05-11 06:31:00,134.233,134.302,134.233,134.302,14400000.0
2009-05-11 06:32:00,134.309,134.351,134.301,134.343,14400000.0
2009-05-11 06:33:00,134.347,134.366,134.325,134.36,14400000.0
2009-05-11 06:34:00,134.363,134.415,134.36,134.405,14400000.0
2009-05-11 06:35:00,134.412,134.425,134.381,134.406,14400000.0
2009-05-11 06:36:00,134.401,134.429,134.379,134.391,14400000.0
2009-05-11 06:37:00,134.396,134.396,134.281,134.283,14400000.0
2009-05-11 06:38:00,134.274,134.32,134.274,134.301,14400000.0
2009-05-11 06:39:00,134.296,134.311,134.247,134.311,14400000.0
2009-05-11 06:40:00,134.306,134.317,134.299,134.3,14400000.0
2009-05-11 06:41:00,134.299,134.321,134.246,134.251,14400000.0
2009-05-11 06:42:00,134.265,134.279,134.251,134.259,14400000.0
2009-05-11 06:43:00,134.254,134.265,134.245,134.247,14400000.0
2009-05-11 06:44:00,134.249,134.257,134.241,134.241,14400000.0
2009-05-11 06:45:00,134.242,134.317,134.23,134.289,14400000.0
2009-05-11 06:46:00,134.284,134.295,134.254,134.266,14400000.0
2009-05-11 06:47:00,134.276,134.318,134.276,134.298,14400000.0
2009-05-11 06:48:00,134.303,134.311,134.282,134.305,14400000.0
2009-05-11 06:49:00,134.311,134.311,134.266,134.275,14400000.0
2009-05-11 06:50:00,134.277,134.3,134.272,134.3,14400000.0
2009-05-11 06:51:00,134.305,134.308,134.278,134.283,14400000.0
2009-05-11 06:52:00,134.278,134.31,134.275,134.302,14400000.0
2009-05-11 06:53:00,134.297,134.372,134.297,134.348,14400000.0
2009-05-11 06:54:00,134.345,134.351,134.317,134.322,14400000.0
2009-05-11 06:55:00,134.314,134.335,134.296,134.296,14400000.0
2009-05-11 06:56:00,134.299,134.306,134.299,134.306,14400000.0
2009-05-11 06:57:00,134.311,134.321,134.304,134.319,14400000.0
2009-05-11 06:58:00,134.316,134.343,134.316,134.332,14400000.0
2009-05-11 06:59:00,134.335,134.378,134.335,134.367,14400000.0
2009-05-11 07:00:00,134.382,134.42,134.368,134.41,14400000.0
2009-05-11 07:01:00,134.415,134.448,134.413,134.415,14400000.0
2009-05-11 07:02:00,134.412,134.412,134.377,134.382,14400000.0
2009-05-11 07:03:00,134.389,134.389,134.258,134.268,14400000.0
2009-05-11 07:04:00,134.269,134.296,134.241,134.249,14400000.0
2009-05-11 07:05:00,134.248,134.262,134.213,134.218,14400000.0
2009-05-11 07:06:00,134.21,134.245,134.21,134.229,14400000.0
2009-05-11 07:07:00,134.223,134.298,134.223,134.268,14400000.0
2009-05-11 07:08:00,134.263,134.273,134.216,134.246,14400000.0
2009-05-11 07:09:00,134.245,134.26,134.221,134.221,14400000.0
2009-05-11 07:10:00,134.227,134.252,134.218,134.251,14400000.0
2009-05-11 07:11:00,134.247,134.257,134.236,134.248,14400000.0
2009-05-11 07:12:00,134.243,134.256,134.233,134.246,14400000.0
2009-05-11 07:13:00,134.243,134.261,134.235,134.249,14400000.0
2009-05-11 07:14:00,134.254,134.259,134.24,134.241,14400000.0
2009-05-11 07:15:00,134.237,134.258,134.235,134.243,14400000.0
2009-05-11 07:16:00,134.241,134.248,134.241,134.241,14400000.0
2009-05-11 07:17:00,134.245,134.249,134.234,134.247,14400000.0
2009-05-11 07:18:00,134.249,134.258,134.242,134.246,14400000.0
2009-05-11 07:19:00,134.247,134.255,134.229,134.239,14400000.0
2009-05-11 07:20:00,134.231,134.237,134.173,134.185,14400000.0
2009-05-11 07:21:00,134.187,134.196,134.168,134.185,14400000.0
2009-05-11 07:22:00,134.186,134.213,134.166,134.213,14400000.0
2009-05-11 07:23:00,134.209,134.211,134.204,134.205,14400000.0
2009-05-11 07:24:00,134.206,134.226,134.185,134.206,14400000.0
2009-05-11 07:25:00,134.207,134.231,134.205,134.206,14400000.0
2009-05-11 07:26:00,134.207,134.22,134.203,134.219,14400000.0
2009-05-11 07:27:00,134.215,134.229,134.203,134.203,14400000.0
2009-05-11 07:28:00,134.198,134.198,134.174,134.189,14400000.0
2009-05-11 07:29:00,134.184,134.189,134.167,134.167,14400000.0
2009-05-11 07:30:00,134.177,134.177,134.154,134.165,14400000.0
2009-05-11 07:31:00,134.16,134.176,134.147,134.152,14400000.0
2009-05-11 07:32:00,134.155,134.184,134.155,134.17,14400000.0
2009-05-11 07:33:00,134.174,134.179,134.145,134.155,14400000.0
2009-05-11 07:34:00,134.166,134.185,134.166,134.175,14400000.0
2009-05-11 07:35:00,134.169,134.181,134.151,134.158,14400000.0
2009-05-11 07:36:00,134.163,134.184,134.148,134.174,14400000.0
2009-05-11 07:37:00,134.179,134.206,134.17,134.192,14400000.0
2009-05-11 07:38:00,134.196,134.202,134.143,134.143,14400000.0
2009-05-11 07:39:00,134.152,134.18,134.147,134.158,14400000.0
2009-05-11 07:40:00,134.155,134.163,134.155,134.157,14400000.0
2009-05-11 07:41:00,134.164,134.177,134.157,134.161,14400000.0
2009-05-11 07:42:00,134.166,134.191,134.162,134.163,14400000.0
2009-05-11 07:43:00,134.165,134.198,134.163,134.198,14400000.0
2009-05-11 07:44:00,134.194,134.224,134.194,134.202,14400000.0
2009-05-11 07:45:00,134.207,134.207,134.2,134.207,14400000.0
2009-05-11 07:46:00,134.199,134.214,134.171,134.174,14400000.0
2009-05-11 07:47:00,134.171,134.179,134.162,134.167,14400000.0
2009-05-11 07:48:00,134.177,134.177,134.138,134.153,14400000.0
2009-05-11 07:49:00,134.162,134.174,134.139,134.156,14400000.0
2009-05-11 07:50:00,134.166,134.192,134.142,134.155,14400000.0
2009-05-11 07:51:00,134.154,134.164,134.14,134.162,14400000.0
2009-05-11 07:52:00,134.157,134.159,134.151,134.151,14400000.0
2009-05-11 07:53:00,134.155,134.161,134.145,134.161,14400000.0
2009-05-11 07:54:00,134.153,134.17,134.119,134.124,14400000.0
2009-05-11 07:55:00,134.122,134.131,134.111,134.122,14400000.0
2009-05-11 07:56:00,134.12,134.124,134.091,134.098,14400000.0
2009-05-11 07:57:00,134.095,134.142,134.095,134.111,14400000.0
2009-05-11 07:58:00,134.106,134.125,134.096,134.101,14400000.0
2009-05-11 07:59:00,134.103,134.11,134.099,134.101,14400000.0
2009-05-11 08:00:00,134.103,134.116,134.087,134.087,14400000.0
2009-05-11 08:01:00,134.09,134.122,134.07,134.103,14400000.0
2009-05-11 08:02:00,134.099,134.131,134.099,134.128,14400000.0
2009-05-11 08:03:00,134.122,134.172,134.122,134.172,14400000.0
2009-05-11 08:04:00,134.169,134.179,134.155,134.175,14400000.0
2009-05-11 08:05:00,134.176,134.246,134.176,134.237,14400000.0
2009-05-11 08:06:00,134.239,134.25,134.186,134.196,14400000.0
2009-05-11 08:07:00,134.192,134.247,134.191,134.235,14400000.0
2009-05-11 08:08:00,134.24,134.242,134.181,134.208,14400000.0
2009-05-11 08:09:00,134.207,134.273,134.19,134.266,14400000.0
2009-05-11 08:10:00,134.271,134.31,134.258,134.266,14400000.0
2009-05-11 08:11:00,134.27,134.298,134.27,134.286,14400000.0
2009-05-11 08:12:00,134.293,134.293,134.245,134.269,14400000.0
2009-05-11 08:13:00,134.271,134.381,134.267,134.363,14400000.0
2009-05-11 08:14:00,134.362,134.374,134.334,134.353,14400000.0
2009-05-11 08:15:00,134.358,134.358,134.299,134.306,14400000.0
2009-05-11 08:16:00,134.322,134.35,134.309,134.35,14400000.0
2009-05-11 08:17:00,134.357,134.414,134.338,134.413,14400000.0
2009-05-11 08:18:00,134.412,134.417,134.355,134.382,14400000.0
2009-05-11 08:19:00,134.385,134.406,134.366,134.406,14400000.0
2009-05-11 08:20:00,134.409,134.439,134.371,134.375,14400000.0
2009-05-11 08:21:00,134.376,134.435,134.369,134.41,14400000.0
2009-05-11 08:22:00,134.408,134.442,134.391,134.442,14400000.0
2009-05-11 08:23:00,134.424,134.454,134.414,134.438,14400000.0
2009-05-11 08:24:00,134.428,134.445,134.407,134.412,14400000.0
2009-05-11 08:25:00,134.417,134.461,134.408,134.444,14400000.0
2009-05-11 08:26:00,134.455,134.457,134.422,134.453,14400000.0
2009-05-11 08:27:00,134.444,134.509,134.444,134.494,14400000.0
2009-05-11 08:28:00,134.492,134.497,134.454,134.472,14400000.0
2009-05-11 08:29:00,134.474,134.475,134.371,134.39,14400000.0
2009-05-11 08:30:00,134.387,134.4,134.376,134.394,14400000.0
2009-05-11 08:31:00,134.412,134.429,134.399,134.414,14400000.0
2009-05-11 08:32:00,134.42,134.451,134.408,134.414,14400000.0
2009-05-11 08:33:00,134.412,134.42,134.366,134.371,14400000.0
2009-05-11 08:34:00,134.378,134.384,134.271,134.345,14400000.0
2009-05-11 08:35:00,134.344,134.375,134.335,134.34,14400000.0
2009-05-11 08:36:00,134.335,134.371,134.305,134.321,14400000.0
2009-05-11 08:37:00,134.328,134.348,134.309,134.318,14400000.0
2009-05-11 08:38:00,134.31,134.345,134.31,134.323,14400000.0
2009-05-11 08:39:00,134.318,134.399,134.315,134.391,14400000.0
2009-05-11 08:40:00,134.385,134.404,134.361,134.385,14400000.0
2009-05-11 08:41:00,134.378,134.383,134.324,134.334,14400000.0
2009-05-11 08:42:00,134.339,134.371,134.335,134.344,14400000.0
2009-05-11 08:43:00,134.345,134.354,134.298,134.303,14400000.0
2009-05-11 08:44:00,134.298,134.313,134.286,134.304,14400000.0
2009-05-11 08:45:00,134.303,134.374,134.297,134.352,14400000.0
2009-05-11 08:46:00,134.353,134.405,134.344,134.364,14400000.0
2009-05-11 08:47:00,134.358,134.402,134.334,134.401,14400000.0
2009-05-11 08:48:00,134.395,134.472,134.369,134.436,14400000.0
2009-05-11 08:49:00,134.438,134.445,134.389,134.436,14400000.0
2009-05-11 08:50:00,134.44,134.499,134.407,134.499,14400000.0
2009-05-11 08:51:00,134.498,134.498,134.464,134.49,14400000.0
2009-05-11 08:52:00,134.489,134.497,134.455,134.493,14400000.0
2009-05-11 08:53:00,134.49,134.543,134.49,134.502,14400000.0
2009-05-11 08:54:00,134.5,134.526,134.493,134.506,14400000.0
2009-05-11 08:55:00,134.511,134.511,134.468,134.498,14400000.0
2009-05-11 08:56:00,134.496,134.521,134.482,134.491,14400000.0
2009-05-11 08:57:00,134.492,134.512,134.49,134.508,14400000.0
2009-05-11 08:58:00,134.505,134.505,134.456,134.468,14400000.0
2009-05-11 08:59:00,134.484,134.487,134.451,134.454,14400000.0
2009-05-11 09:00:00,134.457,134.471,134.437,134.463,14400000.0
2009-05-11 09:01:00,134.471,134.471,134.398,134.422,14400000.0
2009-05-11 09:02:00,134.42,134.42,134.356,134.415,14400000.0
2009-05-11 09:03:00,134.418,134.446,134.408,134.427,14400000.0
2009-05-11 09:04:00,134.425,134.426,134.352,134.354,14400000.0
2009-05-11 09:05:00,134.355,134.389,134.312,134.369,14400000.0
2009-05-11 09:06:00,134.275,134.275,134.265,134.275,14400000.0
2009-05-11 09:07:00,134.275,134.275,134.165,134.17,713800005.0
2009-05-11 09:08:00,134.175,134.22,134.165,134.2,676400001.0
2009-05-11 09:09:00,134.2,134.225,134.185,134.2,290400000.0
2009-05-11 09:10:00,134.19,134.2,134.155,134.185,613600000.0
2009-05-11 09:11:00,134.185,134.24,134.16,134.24,591000000.0
2009-05-11 09:12:00,134.24,134.265,134.195,134.255,920600006.0
2009-05-11 09:13:00,134.255,134.26,134.205,134.225,334400000.0
2009-05-11 09:14:00,134.225,134.245,134.225,134.24,180000000.0
2009-05-11 09:15:00,134.197,134.241,134.187,134.187,179400000.0
2009-05-11 09:16:00,134.19,134.198,134.169,134.178,179400000.0
2009-05-11 09:17:00,134.173,134.173,134.128,134.145,179400000.0
2009-05-11 09:18:00,134.143,134.147,134.089,134.09,179400000.0
2009-05-11 09:19:00,134.096,134.125,134.088,134.099,179400000.0
2009-05-11 09:20:00,134.1,134.109,134.077,134.084,179400000.0
2009-05-11 09:21:00,134.086,134.086,134.015,134.025,179400000.0
2009-05-11 09:22:00,134.026,134.103,134.026,134.054,179400000.0
2009-05-11 09:23:00,134.052,134.092,134.052,134.065,179400000.0
2009-05-11 09:24:00,134.064,134.122,134.055,134.087,179400000.0
2009-05-11 09:25:00,134.089,134.151,134.089,134.124,179400000.0
2009-05-11 09:26:00,134.117,134.135,134.095,134.095,179400000.0
2009-05-11 09:27:00,134.096,134.096,134.028,134.05,179400000.0
2009-05-11 09:28:00,134.051,134.068,134.033,134.063,179400000.0
2009-05-11 09:29:00,134.058,134.077,134.046,134.061,179400000.0
2009-05-11 09:30:00,134.06,134.076,134.017,134.076,179400000.0
2009-05-11 09:31:00,134.068,134.102,134.063,134.071,179400000.0
2009-05-11 09:32:00,134.076,134.077,133.973,133.998,179400000.0
2009-05-11 09:33:00,133.997,134.047,133.996,134.047,179400000.0
2009-05-11 09:34:00,134.044,134.105,134.034,134.102,179400000.0
2009-05-11 09:35:00,134.101,134.116,134.077,134.085,179400000.0
2009-05-11 09:36:00,134.086,134.09,134.042,134.059,179400000.0
2009-05-11 09:37:00,134.064,134.066,134.035,134.047,179400000.0
2009-05-11 09:38:00,134.049,134.071,134.022,134.022,179400000.0
2009-05-11 09:39:00,134.03,134.042,133.966,133.966,179400000.0
2009-05-11 09:40:00,133.958,133.982,133.892,133.961,179400000.0
2009-05-11 09:41:00,133.959,133.978,133.933,133.938,179400000.0
2009-05-11 09:42:00,133.942,133.969,133.921,133.969,179400000.0
2009-05-11 09:43:00,133.98,133.985,133.935,133.935,179400000.0
2009-05-11 09:44:00,133.935,133.935,133.86,133.88,668000000.0
2009-05-11 09:45:00,133.885,133.925,133.86,133.91,760000001.0
2009-05-11 09:46:00,133.925,133.925,133.855,133.86,490200002.0
2009-05-11 09:47:00,133.86,133.875,133.845,133.87,394900000.0
2009-05-11 09:48:00,133.87,133.875,133.64,133.655,818599999.0
2009-05-11 09:49:00,133.67,133.675,133.595,133.615,672100000.0
2009-05-11 09:50:00,133.62,133.68,133.615,133.655,554800000.0
2009-05-11 09:51:00,133.655,133.66,133.61,133.635,691000000.0
2009-05-11 09:52:00,133.63,133.675,133.625,133.66,586200000.0
2009-05-11 09:53:00,133.665,133.72,133.665,133.705,916400002.0
2009-05-11 09:54:00,133.71,133.755,133.695,133.75,942000000.0
2009-05-11 09:55:00,133.75,133.785,133.745,133.77,776600000.0
2009-05-11 09:56:00,133.765,133.79,133.755,133.78,464800000.0
2009-05-11 09:57:00,133.78,133.83,133.755,133.815,502600001.0
2009-05-11 09:58:00,133.815,133.835,133.775,133.775,672400000.0
2009-05-11 09:59:00,133.775,133.805,133.725,133.725,564600000.0
2009-05-11 10:00:00,133.73,133.78,133.725,133.73,678400000.0
2009-05-11 10:01:00,133.73,133.75,133.7,133.75,538200000.0
2009-05-11 10:02:00,133.75,133.84,133.745,133.75,657000000.0
2009-05-11 10:03:00,133.75,133.77,133.715,133.765,511000000.0
2009-05-11 10:04:00,133.765,133.78,133.695,133.7,309400000.0
2009-05-11 10:05:00,133.7,133.71,133.62,133.62,631999998.0
2009-05-11 10:06:00,133.615,133.62,133.56,133.595,730800000.0
2009-05-11 10:07:00,133.595,133.615,133.57,133.6,856400000.0
2009-05-11 10:08:00,133.6,133.615,133.575,133.585,562400000.0
2009-05-11 10:09:00,133.575,133.58,133.535,133.545,614000000.0
2009-05-11 10:10:00,133.54,133.555,133.52,133.545,831600000.0
2009-05-11 10:11:00,133.545,133.545,133.405,133.415,719400000.0
2009-05-11 10:12:00,133.41,133.415,133.245,133.245,770700000.0
2009-05-11 10:13:00,133.25,133.405,133.23,133.34,919999994.0
2009-05-11 10:14:00,133.34,133.38,133.315,133.36,514000000.0
2009-05-11 10:15:00,133.36,133.42,133.34,133.42,528800000.0
2009-05-11 10:16:00,133.43,133.48,133.415,133.45,900600001.0
2009-05-11 10:17:00,133.45,133.54,133.34,133.34,583300000.0
2009-05-11 10:18:00,133.33,133.335,133.185,133.225,953799999.0
2009-05-11 10:19:00,133.225,133.325,133.225,133.3,507400001.0
2009-05-11 10:20:00,133.3,133.355,133.27,133.32,473800000.0
2009-05-11 10:21:00,133.325,133.4,133.31,133.385,414000000.0
2009-05-11 10:22:00,133.385,133.425,133.36,133.415,487000000.0
2009-05-11 10:23:00,133.4,133.43,133.38,133.415,538800000.0
2009-05-11 10:24:00,133.415,133.425,133.35,133.36,632100001.0
2009-05-11 10:25:00,133.36,133.37,133.32,133.32,1088200002.0
2009-05-11 10:26:00,133.305,133.33,133.29,133.33,505400000.0
2009-05-11 10:27:00,133.33,133.35,133.295,133.305,565000000.0
2009-05-11 10:28:00,133.3,133.33,133.295,133.33,565200000.0
2009-05-11 10:29:00,133.325,133.365,133.315,133.36,740000000.0
2009-05-11 10:30:00,133.375,133.375,133.365,133.365,36400000.0
2009-05-11 10:31:00,133.374,133.391,133.347,133.387,205600000.0
2009-05-11 10:32:00,133.381,133.381,133.322,133.343,205600000.0
2009-05-11 10:33:00,133.341,133.361,133.323,133.331,205600000.0
2009-05-11 10:34:00,133.329,133.342,133.313,133.321,205600000.0
2009-05-11 10:35:00,133.316,133.331,133.244,133.251,205600000.0
2009-05-11 10:36:00,133.249,133.249,133.181,133.181,205600000.0
2009-05-11 10:37:00,133.179,133.181,133.113,133.115,205600000.0
2009-05-11 10:38:00,133.116,133.161,133.111,133.16,205600000.0
2009-05-11 10:39:00,133.159,133.17,133.141,133.158,205600000.0
2009-05-11 10:40:00,133.164,133.169,133.121,133.121,205600000.0
2009-05-11 10:41:00,133.123,133.123,133.073,133.091,205600000.0
2009-05-11 10:42:00,132.96,132.975,132.945,132.965,205600000.0
2009-05-11 10:43:00,132.965,132.995,132.945,132.985,638200000.0
2009-05-11 10:44:00,132.99,133.115,132.99,133.085,923600001.0
2009-05-11 10:45:00,133.085,133.13,133.08,133.105,739800003.0
2009-05-11 10:46:00,133.105,133.115,133.085,133.1,497800000.0
2009-05-11 10:47:00,133.09,133.115,133.085,133.095,184400000.0
2009-05-11 10:48:00,133.1,133.115,133.08,133.095,328800001.0
2009-05-11 10:49:00,133.095,133.12,133.09,133.11,365600000.0
2009-05-11 10:50:00,133.11,133.11,133.03,133.065,356200000.0
2009-05-11 10:51:00,133.065,133.135,133.045,133.12,476200000.0
2009-05-11 10:52:00,133.12,133.165,133.12,133.15,723800001.0
2009-05-11 10:53:00,133.15,133.185,133.145,133.165,639200000.0
2009-05-11 10:54:00,133.165,133.165,133.095,133.12,660800000.0
2009-05-11 10:55:00,133.13,133.21,133.125,133.195,547800000.0
2009-05-11 10:56:00,133.2,133.28,133.2,133.275,575000000.0
2009-05-11 10:57:00,133.275,133.28,133.21,133.245,838400001.0
2009-05-11 10:58:00,133.245,133.33,133.24,133.315,622799999.0
2009-05-11 10:59:00,133.315,133.35,133.305,133.325,523600000.0
2009-05-11 11:00:00,133.33,133.395,133.33,133.345,621800000.0
2009-05-11 11:01:00,133.34,133.36,133.31,133.34,912700000.0
2009-05-11 11:02:00,133.33,133.35,133.32,133.335,523599999.0
2009-05-11 11:03:00,133.335,133.34,133.295,133.31,539999998.0
2009-05-11 11:04:00,133.31,133.37,133.31,133.32,524400000.0
2009-05-11 11:05:00,133.32,133.36,133.29,133.295,408200000.0
2009-05-11 11:06:00,133.295,133.325,133.29,133.29,621200000.0
2009-05-11 11:07:00,133.295,133.3,133.24,133.245,678600001.0
2009-05-11 11:08:00,133.245,133.245,133.15,133.15,762200000.0
2009-05-11 11:09:00,133.13,133.2,133.105,133.2,468800000.0
2009-05-11 11:10:00,133.21,133.21,133.14,133.17,748000000.0
2009-05-11 11:11:00,133.165,133.205,133.145,133.15,530800000.0
2009-05-11 11:12:00,133.145,133.15,133.11,133.135,574600001.0
2009-05-11 11:13:00,133.14,133.2,133.14,133.2,588400000.0
2009-05-11 11:14:00,133.205,133.21,133.13,133.155,697600000.0
2009-05-11 11:15:00,133.155,133.19,133.15,133.16,535200000.0
2009-05-11 11:16:00,133.16,133.16,133.115,133.125,530400000.0
2009-05-11 11:17:00,133.12,133.135,133.095,133.105,377800000.0
2009-05-11 11:18:00,133.105,133.16,133.105,133.15,201000000.0
2009-05-11 11:19:00,133.165,133.17,133.11,133.135,219600000.0
2009-05-11 11:20:00,133.135,133.16,133.1,133.1,627999999.0
2009-05-11 11:21:00,133.1,133.14,133.09,133.09,616600000.0
2009-05-11 11:22:00,133.095,133.095,132.97,132.97,865699999.0
2009-05-11 11:23:00,132.98,132.985,132.79,132.795,1117800001.0
2009-05-11 11:24:00,132.795,132.815,132.695,132.72,766800000.0
2009-05-11 11:25:00,132.72,132.74,132.67,132.68,612400000.0
2009-05-11 11:26:00,132.68,132.72,132.645,132.71,631000000.0
2009-05-11 11:27:00,132.715,132.795,132.7,132.78,691000001.0
2009-05-11 11:28:00,132.775,132.81,132.775,132.79,408400000.0
2009-05-11 11:29:00,132.79,132.82,132.765,132.81,625400000.0
2009-05-11 11:30:00,132.81,132.81,132.74,132.78,685000002.0
2009-05-11 11:31:00,132.78,132.79,132.72,132.74,323400000.0
2009-05-11 11:32:00,132.74,132.775,132.725,132.76,401600000.0
2009-05-11 11:33:00,132.75,132.79,132.695,132.74,624800000.0
2009-05-11 11:34:00,132.74,132.755,132.73,132.73,458000000.0
2009-05-11 11:35:00,132.73,132.73,132.705,132.72,441200000.0
2009-05-11 11:36:00,132.72,132.745,132.705,132.72,419400000.0
2009-05-11 11:37:00,132.715,132.74,132.63,132.645,497400000.0
2009-05-11 11:38:00,132.645,132.665,132.645,132.65,445400000.0
2009-05-11 11:39:00,132.64,132.67,132.62,132.635,505200000.0
2009-05-11 11:40:00,132.64,132.655,132.615,132.63,648799997.0
2009-05-11 11:41:00,132.63,132.685,132.62,132.685,353000000.0
2009-05-11 11:42:00,132.67,132.685,132.62,132.645,479400000.0
2009-05-11 11:43:00,132.65,132.665,132.64,132.655,456600000.0
2009-05-11 11:44:00,132.655,132.7,132.64,132.7,325200000.0
2009-05-11 11:45:00,132.69,132.75,132.69,132.725,396200000.0
2009-05-11 11:46:00,132.73,132.735,132.665,132.675,324800000.0
2009-05-11 11:47:00,132.675,132.765,132.67,132.755,325800000.0
2009-05-11 11:48:00,132.755,132.82,132.755,132.805,377800000.0
2009-05-11 11:49:00,132.805,132.855,132.805,132.825,436800000.0
2009-05-11 11:50:00,132.825,132.92,132.805,132.915,687400000.0
2009-05-11 11:51:00,132.915,132.95,132.89,132.905,691800001.0
2009-05-11 11:52:00,132.89,132.96,132.885,132.955,474000000.0
2009-05-11 11:53:00,132.95,133.06,132.95,133.055,500600001.0
2009-05-11 11:54:00,133.055,133.125,133.04,133.11,441800000.0
2009-05-11 11:55:00,133.11,133.15,133.1,133.12,457400000.0
2009-05-11 11:56:00,133.12,133.18,133.095,133.145,348600001.0
2009-05-11 11:57:00,133.145,133.17,133.135,133.135,669600000.0
2009-05-11 11:58:00,133.135,133.135,133.075,133.08,416000000.0
2009-05-11 11:59:00,133.08,133.08,132.985,133.04,500000000.0
2009-05-11 12:00:00,133.04,133.075,132.97,133.01,417000000.0
2009-05-11 12:01:00,133.0,133.0,132.96,132.99,388400000.0
2009-05-11 12:02:00,132.995,133.06,132.965,133.05,525000000.0
2009-05-11 12:03:00,133.05,133.05,132.935,132.96,513600000.0
2009-05-11 12:04:00,132.99,132.99,132.945,132.95,294200000.0
2009-05-11 12:05:00,132.96,133.025,132.96,132.985,366000000.0
2009-05-11 12:06:00,132.985,132.985,132.955,132.96,420200000.0
2009-05-11 12:07:00,132.96,133.0,132.96,133.0,284600000.0
2009-05-11 12:08:00,133.0,133.125,132.985,133.105,344800000.0
2009-05-11 12:09:00,133.11,133.115,133.05,133.095,642600000.0
2009-05-11 12:10:00,133.105,133.12,133.1,133.11,387000000.0
2009-05-11 12:11:00,133.115,133.19,133.105,133.185,534600000.0
2009-05-11 12:12:00,133.185,133.23,133.145,133.16,422200000.0
2009-05-11 12:13:00,133.16,133.205,133.135,133.18,780600000.0
2009-05-11 12:14:00,133.18,133.225,133.17,133.2,835800000.0
2009-05-11 12:15:00,133.2,133.205,133.165,133.18,268000000.0
2009-05-11 12:16:00,133.18,133.21,133.18,133.2,275000000.0
2009-05-11 12:17:00,133.2,133.2,133.165,133.165,276200000.0
2009-05-11 12:18:00,133.165,133.24,133.16,133.17,461900001.0
2009-05-11 12:19:00,133.17,133.2,133.16,133.17,402799999.0
2009-05-11 12:20:00,133.17,133.175,133.07,133.075,399200000.0
2009-05-11 12:21:00,133.075,133.155,133.075,133.095,409800001.0
2009-05-11 12:22:00,133.105,133.12,133.075,133.1,360000000.0
2009-05-11 12:23:00,133.1,133.145,133.065,133.07,307000000.0
2009-05-11 12:24:00,133.09,133.135,133.075,133.13,680400000.0
2009-05-11 12:25:00,133.13,133.2,133.115,133.195,554600000.0
2009-05-11 12:26:00,133.195,133.235,133.195,133.21,301400000.0
2009-05-11 12:27:00,133.21,133.215,133.115,133.12,444200000.0
2009-05-11 12:28:00,133.115,133.145,133.115,133.135,287400000.0
2009-05-11 12:29:00,133.135,133.15,133.095,133.12,443200000.0
2009-05-11 12:30:00,133.115,133.19,133.11,133.17,383800000.0
2009-05-11 12:31:00,133.17,133.235,133.16,133.205,366700000.0
2009-05-11 12:32:00,133.2,133.235,133.18,133.185,492800000.0
2009-05-11 12:33:00,133.185,133.205,133.185,133.19,342600000.0
2009-05-11 12:34:00,133.19,133.19,133.175,133.19,106400000.0
2009-05-11 12:35:00,133.195,133.21,133.175,133.185,184800000.0
2009-05-11 12:36:00,133.18,133.195,133.175,133.18,146800000.0
2009-05-11 12:37:00,133.17,133.195,133.165,133.165,196800000.0
2009-05-11 12:38:00,133.175,133.195,133.12,133.145,190400000.0
2009-05-11 12:39:00,133.145,133.145,133.12,133.125,257000001.0
2009-05-11 12:40:00,133.13,133.165,133.125,133.14,226600000.0
2009-05-11 12:41:00,133.135,133.155,133.125,133.13,237600000.0
2009-05-11 12:42:00,133.13,133.14,133.13,133.14,347200002.0
2009-05-11 12:43:00,133.14,133.145,133.07,133.09,521600000.0
2009-05-11 12:44:00,133.09,133.09,133.055,133.08,272000000.0
2009-05-11 12:45:00,133.065,133.13,133.065,133.13,576000000.0
2009-05-11 12:46:00,133.13,133.15,133.13,133.135,362200000.0
2009-05-11 12:47:00,133.125,133.14,133.085,133.1,250200000.0
2009-05-11 12:48:00,133.105,133.155,133.085,133.125,316100000.0
2009-05-11 12:49:00,133.125,133.225,133.125,133.21,461600000.0
2009-05-11 12:50:00,133.22,133.26,133.175,133.205,515400001.0
2009-05-11 12:51:00,133.21,133.215,133.125,133.13,515800000.0
2009-05-11 12:52:00,133.13,133.14,133.07,133.095,395400000.0
2009-05-11 12:53:00,133.1,133.145,133.085,133.12,303400000.0
2009-05-11 12:54:00,133.12,133.155,133.055,133.15,622600000.0
2009-05-11 12:55:00,133.15,133.15,133.055,133.07,643000000.0
2009-05-11 12:56:00,133.07,133.08,133.06,133.07,319800000.0
2009-05-11 12:57:00,133.085,133.12,133.05,133.07,616200000.0
2009-05-11 12:58:00,133.07,133.13,133.055,133.11,401000001.0
2009-05-11 12:59:00,133.11,133.115,133.01,133.035,450400001.0
2009-05-11 13:00:00,133.035,133.05,133.02,133.03,342800000.0
2009-05-11 13:01:00,133.03,133.05,133.025,133.05,134200000.0
2009-05-11 13:02:00,133.035,133.04,132.995,132.995,293800000.0
2009-05-11 13:03:00,132.995,133.07,132.98,133.01,411600000.0
2009-05-11 13:04:00,133.015,133.015,132.97,132.98,263400000.0
2009-05-11 13:05:00,132.985,132.995,132.93,132.955,439999998.0
2009-05-11 13:06:00,132.945,133.035,132.945,132.995,473000000.0
2009-05-11 13:07:00,132.995,133.005,132.965,132.985,506199998.0
2009-05-11 13:08:00,132.985,133.015,132.975,132.985,309600000.0
2009-05-11 13:09:00,132.985,132.995,132.95,132.95,323200000.0
2009-05-11 13:10:00,132.95,132.95,132.9,132.925,533600000.0
2009-05-11 13:11:00,132.93,132.98,132.925,132.97,422600000.0
2009-05-11 13:12:00,132.975,132.975,132.91,132.93,944599999.0
2009-05-11 13:13:00,132.93,132.955,132.925,132.95,582200001.0
2009-05-11 13:14:00,132.955,132.96,132.91,132.95,532800000.0
2009-05-11 13:15:00,132.95,132.97,132.93,132.945,454200000.0
2009-05-11 13:16:00,132.945,132.955,132.93,132.94,220600000.0
2009-05-11 13:17:00,132.94,132.94,132.905,132.905,258800000.0
2009-05-11 13:18:00,132.905,132.935,132.9,132.91,506200000.0
2009-05-11 13:19:00,132.905,132.915,132.835,132.845,592400000.0
2009-05-11 13:20:00,132.85,132.925,132.845,132.925,220000000.0
2009-05-11 13:21:00,132.925,132.925,132.89,132.905,166400000.0
2009-05-11 13:22:00,132.905,132.92,132.89,132.905,297600000.0
2009-05-11 13:23:00,132.91,132.915,132.87,132.88,354600000.0
2009-05-11 13:24:00,132.905,132.905,132.785,132.79,431000000.0
2009-05-11 13:25:00,132.795,132.815,132.75,132.8,661600000.0
2009-05-11 13:26:00,132.79,132.86,132.79,132.84,786200002.0
2009-05-11 13:27:00,132.85,132.85,132.785,132.805,498100001.0
2009-05-11 13:28:00,132.8,132.83,132.78,132.805,817999999.0
2009-05-11 13:29:00,132.795,132.825,132.79,132.82,514600000.0
2009-05-11 13:30:00,132.82,132.825,132.775,132.81,661400000.0
2009-05-11 13:31:00,132.8,132.82,132.77,132.785,490400000.0
2009-05-11 13:32:00,132.78,132.82,132.78,132.805,321200000.0
2009-05-11 13:33:00,132.805,132.82,132.78,132.815,481999999.0
2009-05-11 13:34:00,132.815,132.87,132.81,132.86,483400001.0
2009-05-11 13:35:00,132.86,132.895,132.86,132.875,499200000.0
2009-05-11 13:36:00,132.875,132.905,132.875,132.895,369600000.0
2009-05-11 13:37:00,132.895,132.97,132.89,132.94,293400000.0
2009-05-11 13:38:00,132.94,132.94,132.9,132.9,353400000.0
2009-05-11 13:39:00,132.9,132.975,132.88,132.96,399800000.0
2009-05-11 13:40:00,132.955,133.03,132.945,132.965,412800001.0
2009-05-11 13:41:00,132.965,132.965,132.905,132.91,596400001.0
2009-05-11 13:42:00,132.91,132.92,132.88,132.895,277400001.0
2009-05-11 13:43:00,132.895,132.96,132.85,132.96,609000000.0
2009-05-11 13:44:00,132.96,132.965,132.935,132.95,231400000.0
2009-05-11 13:45:00,132.945,132.995,132.93,132.94,612400000.0
2009-05-11 13:46:00,132.945,132.975,132.935,132.97,604400000.0
2009-05-11 13:47:00,132.97,133.015,132.96,133.005,420000001.0
2009-05-11 13:48:00,133.005,133.02,132.96,132.975,442399999.0
2009-05-11 13:49:00,132.975,132.98,132.945,132.945,413200000.0
2009-05-11 13:50:00,132.94,132.95,132.865,132.905,563800000.0
2009-05-11 13:51:00,132.905,132.905,132.865,132.895,428600000.0
2009-05-11 13:52:00,132.89,132.965,132.885,132.9,253000000.0
2009-05-11 13:53:00,132.9,132.93,132.895,132.93,534000000.0
2009-05-11 13:54:00,132.93,132.95,132.925,132.935,474400000.0
2009-05-11 13:55:00,132.935,132.95,132.915,132.935,292599998.0
2009-05-11 13:56:00,132.935,132.94,132.905,132.905,328000000.0
2009-05-11 13:57:00,132.905,132.915,132.87,132.875,395600001.0
2009-05-11 13:58:00,132.875,132.9,132.85,132.855,587599999.0
2009-05-11 13:59:00,132.84,132.915,132.84,132.87,462600000.0
2009-05-11 14:00:00,132.865,132.88,132.85,132.865,561000004.0
2009-05-11 14:01:00,132.895,132.92,132.885,132.9,302400000.0
2009-05-11 14:02:00,132.91,132.915,132.85,132.85,161200000.0
2009-05-11 14:03:00,132.85,132.915,132.85,132.9,226200000.0
2009-05-11 14:04:00,132.9,132.905,132.865,132.89,340600000.0
2009-05-11 14:05:00,132.89,132.89,132.875,132.875,89000000.0
2009-05-11 14:06:00,132.875,132.91,132.875,132.885,462599999.0
2009-05-11 14:07:00,132.885,132.905,132.87,132.9,334200000.0
2009-05-11 14:08:00,132.905,132.935,132.9,132.91,482000001.0
2009-05-11 14:09:00,132.91,132.925,132.91,132.915,310000000.0
2009-05-11 14:10:00,132.915,132.93,132.915,132.925,505200001.0
2009-05-11 14:11:00,132.925,132.945,132.885,132.9,367600000.0
2009-05-11 14:12:00,132.9,132.93,132.875,132.89,457200000.0
2009-05-11 14:13:00,132.89,132.89,132.83,132.84,480999997.0
2009-05-11 14:14:00,132.84,132.84,132.79,132.795,359399998.0
2009-05-11 14:15:00,132.8,132.85,132.79,132.795,290200000.0
2009-05-11 14:16:00,132.805,132.82,132.705,132.71,532000000.0
2009-05-11 14:17:00,132.71,132.725,132.645,132.65,478600000.0
2009-05-11 14:18:00,132.645,132.65,132.605,132.625,690400001.0
2009-05-11 14:19:00,132.625,132.64,132.62,132.625,428800000.0
2009-05-11 14:20:00,132.625,132.655,132.56,132.56,731600000.0
2009-05-11 14:21:00,132.565,132.595,132.56,132.585,402200000.0
2009-05-11 14:22:00,132.595,132.635,132.59,132.595,612799998.0
2009-05-11 14:23:00,132.595,132.67,132.595,132.665,665000000.0
2009-05-11 14:24:00,132.665,132.7,132.655,132.66,700600000.0
2009-05-11 14:25:00,132.67,132.745,132.66,132.735,687599999.0
2009-05-11 14:26:00,132.745,132.755,132.675,132.675,704400001.0
2009-05-11 14:27:00,132.675,132.68,132.56,132.65,708199999.0
2009-05-11 14:28:00,132.64,132.685,132.64,132.655,554099998.0
2009-05-11 14:29:00,132.65,132.66,132.57,132.575,505400000.0
2009-05-11 14:30:00,132.575,132.605,132.575,132.59,482200000.0
2009-05-11 14:31:00,132.59,132.61,132.575,132.6,390600000.0
2009-05-11 14:32:00,132.595,132.64,132.595,132.625,457200000.0
2009-05-11 14:33:00,132.625,132.675,132.625,132.67,420200000.0
2009-05-11 14:34:00,132.67,132.68,132.655,132.68,370800000.0
2009-05-11 14:35:00,132.68,132.7,132.62,132.63,302000000.0
2009-05-11 14:36:00,132.63,132.63,132.54,132.555,749599996.0
2009-05-11 14:37:00,132.555,132.62,132.54,132.58,784799998.0
2009-05-11 14:38:00,132.58,132.58,132.495,132.51,334200001.0
2009-05-11 14:39:00,132.51,132.605,132.505,132.605,336200000.0
2009-05-11 14:40:00,132.62,132.625,132.5,132.53,638000003.0
2009-05-11 14:41:00,132.53,132.59,132.525,132.555,586600000.0
2009-05-11 14:42:00,132.57,132.575,132.54,132.555,447600000.0
2009-05-11 14:43:00,132.555,132.575,132.54,132.575,368400000.0
2009-05-11 14:44:00,132.575,132.63,132.575,132.625,421200000.0
2009-05-11 14:45:00,132.625,132.7,132.625,132.69,662600000.0
2009-05-11 14:46:00,132.685,132.71,132.67,132.69,453400001.0
2009-05-11 14:47:00,132.69,132.745,132.69,132.725,784999999.0
2009-05-11 14:48:00,132.735,132.745,132.705,132.715,443000000.0
2009-05-11 14:49:00,132.715,132.76,132.71,132.745,382600001.0
2009-05-11 14:50:00,132.755,132.815,132.74,132.79,532200000.0
2009-05-11 14:51:00,132.79,132.82,132.79,132.805,355399999.0
2009-05-11 14:52:00,132.8,132.82,132.775,132.785,326000000.0
2009-05-11 14:53:00,132.79,132.795,132.775,132.79,224200000.0
2009-05-11 14:54:00,132.79,132.79,132.7,132.7,512000000.0
2009-05-11 14:55:00,132.7,132.72,132.69,132.705,551999999.0
2009-05-11 14:56:00,132.705,132.735,132.695,132.705,608400000.0
2009-05-11 14:57:00,132.715,132.72,132.655,132.665,524199999.0
2009-05-11 14:58:00,132.66,132.68,132.64,132.68,539600000.0
2009-05-11 14:59:00,132.68,132.785,132.68,132.78,494800001.0
2009-05-11 15:00:00,132.775,132.785,132.675,132.675,276000000.0
2009-05-11 15:01:00,132.665,132.69,132.655,132.655,417000001.0
2009-05-11 15:02:00,132.655,132.67,132.59,132.605,488000000.0
2009-05-11 15:03:00,132.605,132.65,132.595,132.63,516600000.0
2009-05-11 15:04:00,132.63,132.65,132.565,132.58,729000000.0
2009-05-11 15:05:00,132.58,132.605,132.545,132.545,494200000.0
2009-05-11 15:06:00,132.545,132.555,132.47,132.475,568600000.0
2009-05-11 15:07:00,132.475,132.5,132.44,132.48,488400000.0
2009-05-11 15:08:00,132.48,132.565,132.45,132.56,691600000.0
2009-05-11 15:09:00,132.56,132.585,132.55,132.56,670799999.0
2009-05-11 15:10:00,132.56,132.565,132.5,132.51,433600000.0
2009-05-11 15:11:00,132.51,132.525,132.39,132.42,740400000.0
2009-05-11 15:12:00,132.425,132.44,132.255,132.255,705200000.0
2009-05-11 15:13:00,132.255,132.32,132.255,132.295,632000003.0
2009-05-11 15:14:00,132.29,132.345,132.275,132.34,599399999.0
2009-05-11 15:15:00,132.335,132.35,132.27,132.325,727599999.0
2009-05-11 15:16:00,132.325,132.365,132.3,132.3,586600000.0
2009-05-11 15:17:00,132.3,132.35,132.295,132.335,733400000.0
2009-05-11 15:18:00,132.335,132.355,132.31,132.31,509400001.0
2009-05-11 15:19:00,132.31,132.35,132.305,132.335,372400000.0
2009-05-11 15:20:00,132.335,132.365,132.335,132.35,351600000.0
2009-05-11 15:21:00,132.35,132.375,132.305,132.35,653000002.0
2009-05-11 15:22:00,132.35,132.355,132.32,132.335,304000000.0
2009-05-11 15:23:00,132.345,132.38,132.335,132.38,276000000.0
2009-05-11 15:24:00,132.38,132.4,132.36,132.37,438600000.0
2009-05-11 15:25:00,132.37,132.38,132.34,132.375,499200000.0
2009-05-11 15:26:00,132.375,132.425,132.375,132.405,746000000.0
2009-05-11 15:27:00,132.41,132.43,132.37,132.38,513400000.0
2009-05-11 15:28:00,132.38,132.395,132.345,132.39,435200000.0
2009-05-11 15:29:00,132.39,132.395,132.365,132.37,240600000.0
2009-05-11 15:30:00,132.375,132.39,132.345,132.36,130999999.0
2009-05-11 15:31:00,132.35,132.36,132.27,132.275,220800000.0
2009-05-11 15:32:00,132.28,132.295,132.245,132.27,351300000.0
2009-05-11 15:33:00,132.27,132.28,132.18,132.265,789400003.0
2009-05-11 15:34:00,132.27,132.31,132.255,132.295,630000000.0
2009-05-11 15:35:00,132.285,132.32,132.22,132.25,477900000.0
2009-05-11 15:36:00,132.25,132.3,132.225,132.28,593999999.0
2009-05-11 15:37:00,132.28,132.295,132.22,132.265,421800000.0
2009-05-11 15:38:00,132.265,132.265,132.15,132.18,348200001.0
2009-05-11 15:39:00,132.175,132.23,132.165,132.23,603800000.0
2009-05-11 15:40:00,132.225,132.31,132.225,132.27,575200001.0
2009-05-11 15:41:00,132.27,132.28,132.215,132.22,502000000.0
2009-05-11 15:42:00,132.23,132.23,132.205,132.21,667600000.0
2009-05-11 15:43:00,132.21,132.23,132.195,132.21,624200000.0
2009-05-11 15:44:00,132.21,132.22,132.17,132.175,568600000.0
2009-05-11 15:45:00,132.18,132.185,132.1,132.125,704399995.0
2009-05-11 15:46:00,132.13,132.155,132.125,132.125,824799998.0
2009-05-11 15:47:00,132.125,132.13,132.075,132.075,731999996.0
2009-05-11 15:48:00,132.085,132.12,132.075,132.11,1120999994.0
2009-05-11 15:49:00,132.11,132.12,132.06,132.075,1590000007.0
2009-05-11 15:50:00,132.075,132.12,132.075,132.105,423600000.0
2009-05-11 15:51:00,132.1,132.135,132.095,132.105,521400000.0
2009-05-11 15:52:00,132.105,132.145,132.105,132.13,536200000.0
2009-05-11 15:53:00,132.13,132.22,132.125,132.165,547599999.0
2009-05-11 15:54:00,132.165,132.25,132.165,132.245,759600000.0
2009-05-11 15:55:00,132.26,132.28,132.25,132.26,640400000.0
2009-05-11 15:56:00,132.275,132.275,132.24,132.255,993999999.0
2009-05-11 15:57:00,132.255,132.29,132.235,132.265,616400000.0
2009-05-11 15:58:00,132.26,132.275,132.235,132.235,516400000.0
2009-05-11 15:59:00,132.215,132.26,132.21,132.23,530800000.0
2009-05-11 16:00:00,132.23,132.23,132.155,132.165,508600000.0
2009-05-11 16:01:00,132.165,132.24,132.165,132.24,722000000.0
2009-05-11 16:02:00,132.235,132.28,132.235,132.28,396000000.0
2009-05-11 16:03:00,132.29,132.365,132.28,132.365,510800000.0
2009-05-11 16:04:00,132.365,132.425,132.345,132.395,678400000.0
2009-05-11 16:05:00,132.415,132.415,132.35,132.41,491600000.0
2009-05-11 16:06:00,132.41,132.455,132.39,132.445,800400000.0
2009-05-11 16:07:00,132.445,132.55,132.445,132.53,578000000.0
2009-05-11 16:08:00,132.515,132.54,132.495,132.51,536000000.0
2009-05-11 16:09:00,132.51,132.525,132.475,132.515,570800000.0
2009-05-11 16:10:00,132.52,132.53,132.485,132.51,556400000.0
2009-05-11 16:11:00,132.52,132.57,132.495,132.55,501200000.0
2009-05-11 16:12:00,132.55,132.66,132.545,132.64,501400000.0
2009-05-11 16:13:00,132.64,132.675,132.625,132.66,487000000.0
2009-05-11 16:14:00,132.665,132.67,132.615,132.665,497200000.0
2009-05-11 16:15:00,132.665,132.675,132.615,132.65,688400000.0
2009-05-11 16:16:00,132.65,132.75,132.62,132.725,696600000.0
2009-05-11 16:17:00,132.725,132.76,132.715,132.76,312600000.0
2009-05-11 16:18:00,132.76,132.78,132.73,132.78,472999996.0
2009-05-11 16:19:00,132.78,132.85,132.775,132.845,435600000.0
2009-05-11 16:20:00,132.845,132.89,132.82,132.875,349800000.0
2009-05-11 16:21:00,132.89,132.95,132.875,132.89,482200000.0
2009-05-11 16:22:00,132.885,132.905,132.865,132.88,482700000.0
2009-05-11 16:23:00,132.88,132.89,132.765,132.765,703800001.0
2009-05-11 16:24:00,132.785,132.805,132.755,132.775,544600000.0
2009-05-11 16:25:00,132.775,132.86,132.775,132.82,676000000.0
2009-05-11 16:26:00,132.82,132.865,132.775,132.835,395200000.0
2009-05-11 16:27:00,132.835,132.85,132.795,132.805,477200000.0
2009-05-11 16:28:00,132.8,132.86,132.8,132.82,465600000.0
2009-05-11 16:29:00,132.825,132.83,132.745,132.765,488600000.0
2009-05-11 16:30:00,132.76,132.76,132.685,132.69,463200000.0
2009-05-11 16:31:00,132.675,132.68,132.59,132.615,491800000.0
2009-05-11 16:32:00,132.615,132.64,132.605,132.615,533600000.0
2009-05-11 16:33:00,132.61,132.655,132.595,132.655,365200000.0
2009-05-11 16:34:00,132.655,132.775,132.645,132.75,407400000.0
2009-05-11 16:35:00,132.74,132.77,132.72,132.745,454200000.0
2009-05-11 16:36:00,132.745,132.835,132.745,132.83,529200000.0
2009-05-11 16:37:00,132.835,132.945,132.835,132.915,464400003.0
2009-05-11 16:38:00,132.915,132.94,132.87,132.895,451600000.0
2009-05-11 16:39:00,132.895,132.905,132.84,132.845,532600000.0
2009-05-11 16:40:00,132.85,132.88,132.835,132.855,558600000.0
2009-05-11 16:41:00,132.845,132.895,132.825,132.865,595600000.0
2009-05-11 16:42:00,132.865,132.95,132.86,132.92,455200000.0
2009-05-11 16:43:00,132.915,132.965,132.9,132.905,373600000.0
2009-05-11 16:44:00,132.905,132.91,132.825,132.835,441800000.0
2009-05-11 16:45:00,132.835,132.835,132.77,132.82,379000000.0
2009-05-11 16:46:00,132.82,132.87,132.79,132.86,419600000.0
2009-05-11 16:47:00,132.87,132.87,132.81,132.845,481600000.0
2009-05-11 16:48:00,132.85,132.9,132.815,132.895,450000000.0
2009-05-11 16:49:00,132.9,132.9,132.835,132.865,401200000.0
2009-05-11 16:50:00,132.865,132.89,132.815,132.815,500000001.0
2009-05-11 16:51:00,132.82,132.88,132.805,132.88,340600000.0
2009-05-11 16:52:00,132.87,132.91,132.87,132.885,517600000.0
2009-05-11 16:53:00,132.88,132.895,132.84,132.895,493200002.0
2009-05-11 16:54:00,132.89,132.965,132.86,132.945,300800000.0
2009-05-11 16:55:00,132.945,132.97,132.91,132.96,354800000.0
2009-05-11 16:56:00,132.96,132.96,132.86,132.94,422200000.0
2009-05-11 16:57:00,132.94,132.995,132.905,132.99,492800000.0
2009-05-11 16:58:00,132.99,133.045,132.96,133.015,502800000.0
2009-05-11 16:59:00,133.01,133.04,133.0,133.025,320800000.0
2009-05-11 17:00:00,133.01,133.01,132.92,132.975,345600000.0
2009-05-11 17:01:00,132.975,132.98,132.92,132.955,556600000.0
2009-05-11 17:02:00,132.955,133.0,132.94,132.945,471000000.0
2009-05-11 17:03:00,132.945,132.95,132.885,132.9,395600000.0
2009-05-11 17:04:00,132.895,132.91,132.84,132.875,427000000.0
2009-05-11 17:05:00,132.89,132.89,132.845,132.88,306800000.0
2009-05-11 17:06:00,132.88,132.89,132.85,132.85,131600000.0
2009-05-11 17:07:00,132.85,132.91,132.83,132.895,337000000.0
2009-05-11 17:08:00,132.9,132.94,132.9,132.91,164000000.0
2009-05-11 17:09:00,132.91,132.92,132.845,132.845,294400000.0
2009-05-11 17:10:00,132.845,132.865,132.82,132.825,286800000.0
2009-05-11 17:11:00,132.825,132.83,132.81,132.83,207000000.0
2009-05-11 17:12:00,132.83,132.91,132.825,132.895,230600000.0
2009-05-11 17:13:00,132.895,132.92,132.885,132.89,325800000.0
2009-05-11 17:14:00,132.895,132.915,132.86,132.905,360000000.0
2009-05-11 17:15:00,132.915,132.965,132.89,132.94,461800000.0
2009-05-11 17:16:00,132.945,133.01,132.94,132.98,509200000.0
2009-05-11 17:17:00,132.98,132.985,132.95,132.97,320600000.0
2009-05-11 17:18:00,132.97,132.98,132.955,132.955,329000000.0
2009-05-11 17:19:00,132.965,132.995,132.945,132.965,434600000.0
2009-05-11 17:20:00,132.965,132.975,132.945,132.97,347400000.0
2009-05-11 17:21:00,132.97,132.98,132.91,132.915,513800001.0
2009-05-11 17:22:00,132.915,132.96,132.915,132.95,401800000.0
2009-05-11 17:23:00,132.95,132.995,132.935,132.96,409800000.0
2009-05-11 17:24:00,132.955,132.96,132.92,132.935,276400000.0
2009-05-11 17:25:00,132.935,132.945,132.915,132.915,344800000.0
2009-05-11 17:26:00,132.91,132.935,132.9,132.915,329600000.0
2009-05-11 17:27:00,132.915,132.94,132.89,132.895,528800000.0
2009-05-11 17:28:00,132.895,132.92,132.86,132.9,379600000.0
2009-05-11 17:29:00,132.9,132.905,132.85,132.85,259200000.0
2009-05-11 17:30:00,132.86,132.88,132.85,132.875,522200000.0
2009-05-11 17:31:00,132.875,132.955,132.87,132.955,757500001.0
2009-05-11 17:32:00,132.92,132.96,132.91,132.91,448600000.0
2009-05-11 17:33:00,132.91,132.91,132.865,132.87,374400000.0
2009-05-11 17:34:00,132.87,132.9,132.865,132.885,270400000.0
2009-05-11 17:35:00,132.885,132.905,132.865,132.87,578200000.0
2009-05-11 17:36:00,132.87,132.915,132.86,132.89,372000000.0
2009-05-11 17:37:00,132.89,132.91,132.845,132.855,810000000.0
2009-05-11 17:38:00,132.855,132.885,132.85,132.885,454800000.0
2009-05-11 17:39:00,132.885,132.9,132.875,132.875,279400000.0
2009-05-11 17:40:00,132.875,132.91,132.875,132.9,201400000.0
2009-05-11 17:41:00,132.9,132.905,132.855,132.865,347600000.0
2009-05-11 17:42:00,132.87,132.91,132.855,132.86,245600000.0
2009-05-11 17:43:00,132.87,132.95,132.86,132.87,238400000.0
2009-05-11 17:44:00,132.88,132.92,132.875,132.92,164800000.0
2009-05-11 17:45:00,132.915,132.935,132.885,132.885,226600000.0
2009-05-11 17:46:00,132.885,132.905,132.86,132.865,495000000.0
2009-05-11 17:47:00,132.865,132.88,132.825,132.84,514800000.0
2009-05-11 17:48:00,132.84,132.85,132.825,132.84,360000000.0
2009-05-11 17:49:00,132.845,132.86,132.825,132.84,237000000.0
2009-05-11 17:50:00,132.835,132.855,132.82,132.84,345200000.0
2009-05-11 17:51:00,132.835,132.845,132.815,132.815,352000000.0
2009-05-11 17:52:00,132.815,132.82,132.78,132.785,364800000.0
2009-05-11 17:53:00,132.77,132.795,132.77,132.785,445600000.0
2009-05-11 17:54:00,132.78,132.8,132.775,132.78,443800000.0
2009-05-11 17:55:00,132.78,132.815,132.78,132.79,350800000.0
2009-05-11 17:56:00,132.79,132.825,132.77,132.79,277800000.0
2009-05-11 17:57:00,132.8,132.8,132.765,132.775,358400000.0
2009-05-11 17:58:00,132.775,132.78,132.71,132.725,508999999.0
2009-05-11 17:59:00,132.735,132.735,132.695,132.715,379000000.0
2009-05-11 18:00:00,132.705,132.71,132.67,132.68,418800000.0
2009-05-11 18:01:00,132.685,132.7,132.68,132.7,122400000.0
2009-05-11 18:02:00,132.7,132.715,132.605,132.605,364200000.0
2009-05-11 18:03:00,132.605,132.63,132.59,132.625,204000000.0
2009-05-11 18:04:00,132.625,132.665,132.625,132.665,339600000.0
2009-05-11 18:05:00,132.665,132.675,132.645,132.65,275200000.0
2009-05-11 18:06:00,132.645,132.67,132.62,132.65,262200000.0
2009-05-11 18:07:00,132.655,132.675,132.645,132.67,365200000.0
2009-05-11 18:08:00,132.67,132.675,132.655,132.66,324600000.0
2009-05-11 18:09:00,132.66,132.685,132.65,132.66,329600000.0
2009-05-11 18:10:00,132.66,132.67,132.65,132.665,138600000.0
2009-05-11 18:11:00,132.655,132.655,132.625,132.64,382200000.0
2009-05-11 18:12:00,132.635,132.675,132.635,132.66,345800000.0
2009-05-11 18:13:00,132.66,132.68,132.655,132.665,156200000.0
2009-05-11 18:14:00,132.665,132.685,132.61,132.625,375200000.0
2009-05-11 18:15:00,132.63,132.65,132.62,132.64,155200000.0
2009-05-11 18:16:00,132.64,132.655,132.64,132.65,149800000.0
2009-05-11 18:17:00,132.65,132.68,132.645,132.645,249200000.0
2009-05-11 18:18:00,132.645,132.655,132.63,132.63,254800000.0
2009-05-11 18:19:00,132.645,132.65,132.62,132.65,181800000.0
2009-05-11 18:20:00,132.65,132.69,132.64,132.645,471000000.0
2009-05-11 18:21:00,132.645,132.665,132.64,132.64,316200001.0
2009-05-11 18:22:00,132.65,132.65,132.565,132.575,542800000.0
2009-05-11 18:23:00,132.575,132.575,132.47,132.47,874200002.0
2009-05-11 18:24:00,132.475,132.515,132.435,132.45,507200000.0
2009-05-11 18:25:00,132.45,132.51,132.435,132.51,427600000.0
2009-05-11 18:26:00,132.51,132.585,132.5,132.57,229400000.0
2009-05-11 18:27:00,132.57,132.58,132.55,132.57,147400000.0
2009-05-11 18:28:00,132.57,132.57,132.545,132.55,125600000.0
2009-05-11 18:29:00,132.56,132.56,132.49,132.52,185400002.0
2009-05-11 18:30:00,132.51,132.53,132.49,132.495,256600000.0
2009-05-11 18:31:00,132.51,132.55,132.495,132.55,126800000.0
2009-05-11 18:32:00,132.55,132.565,132.54,132.545,190400000.0
2009-05-11 18:33:00,132.55,132.565,132.535,132.555,234600000.0
2009-05-11 18:34:00,132.56,132.56,132.545,132.555,99600000.0
2009-05-11 18:35:00,132.55,132.57,132.55,132.57,23600000.0
2009-05-11 18:36:00,132.57,132.595,132.565,132.57,174200000.0
2009-05-11 18:37:00,132.57,132.58,132.52,132.535,191000000.0
2009-05-11 18:38:00,132.545,132.545,132.515,132.515,206200000.0
2009-05-11 18:39:00,132.515,132.54,132.515,132.53,239000000.0
2009-05-11 18:40:00,132.53,132.58,132.515,132.54,283800000.0
2009-05-11 18:41:00,132.54,132.565,132.52,132.545,140800000.0
2009-05-11 18:42:00,132.545,132.55,132.52,132.545,113600000.0
2009-05-11 18:43:00,132.54,132.59,132.53,132.575,235800000.0
2009-05-11 18:44:00,132.58,132.585,132.555,132.57,154000000.0
2009-05-11 18:45:00,132.57,132.58,132.565,132.57,113400000.0
2009-05-11 18:46:00,132.57,132.575,132.56,132.565,104600000.0
2009-05-11 18:47:00,132.565,132.57,132.555,132.555,78400000.0
2009-05-11 18:48:00,132.555,132.555,132.5,132.51,248000000.0
2009-05-11 18:49:00,132.505,132.505,132.43,132.43,505000000.0
2009-05-11 18:50:00,132.43,132.465,132.43,132.43,377000000.0
2009-05-11 18:51:00,132.43,132.435,132.43,132.43,192600000.0
2009-05-11 18:52:00,132.43,132.48,132.425,132.45,398600000.0
2009-05-11 18:53:00,132.45,132.45,132.43,132.43,168000000.0
2009-05-11 18:54:00,132.43,132.44,132.43,132.43,367200000.0
2009-05-11 18:55:00,132.43,132.465,132.43,132.46,229000000.0
2009-05-11 18:56:00,132.46,132.49,132.445,132.47,494200000.0
2009-05-11 18:57:00,132.47,132.485,132.44,132.45,392600000.0
2009-05-11 18:58:00,132.45,132.52,132.45,132.515,248600000.0
2009-05-11 18:59:00,132.51,132.515,132.45,132.475,387200000.0
2009-05-11 19:00:00,132.475,132.475,132.42,132.44,492600000.0
2009-05-11 19:01:00,132.44,132.45,132.275,132.275,478800002.0
2009-05-11 19:02:00,132.28,132.285,132.26,132.27,726199992.0
2009-05-11 19:03:00,132.26,132.285,132.255,132.275,426800000.0
2009-05-11 19:04:00,132.275,132.275,132.235,132.235,332600000.0
2009-05-11 19:05:00,132.235,132.26,132.235,132.26,304000000.0
2009-05-11 19:06:00,132.255,132.27,132.235,132.245,226600000.0
2009-05-11 19:07:00,132.255,132.32,132.255,132.31,192400000.0
2009-05-11 19:08:00,132.31,132.32,132.29,132.3,435400001.0
2009-05-11 19:09:00,132.3,132.34,132.295,132.34,292800000.0
2009-05-11 19:10:00,132.345,132.38,132.33,132.37,494600000.0
2009-05-11 19:11:00,132.37,132.39,132.365,132.39,221800000.0
2009-05-11 19:12:00,132.385,132.425,132.385,132.4,360400000.0
2009-05-11 19:13:00,132.405,132.42,132.4,132.41,288400000.0
2009-05-11 19:14:00,132.41,132.41,132.365,132.405,257000000.0
2009-05-11 19:15:00,132.405,132.44,132.405,132.43,159000000.0
2009-05-11 19:16:00,132.43,132.455,132.425,132.455,185400000.0
2009-05-11 19:17:00,132.45,132.48,132.45,132.47,147200000.0
2009-05-11 19:18:00,132.47,132.48,132.46,132.48,147000000.0
2009-05-11 19:19:00,132.48,132.485,132.48,132.48,41800000.0
2009-05-11 19:20:00,132.48,132.52,132.48,132.505,136400000.0
2009-05-11 19:21:00,132.51,132.52,132.495,132.505,192400000.0
2009-05-11 19:22:00,132.505,132.515,132.47,132.485,232200000.0
2009-05-11 19:23:00,132.485,132.495,132.48,132.48,135000000.0
2009-05-11 19:24:00,132.48,132.505,132.48,132.49,201200000.0
2009-05-11 19:25:00,132.49,132.51,132.485,132.485,124800000.0
2009-05-11 19:26:00,132.49,132.505,132.475,132.495,120800000.0
2009-05-11 19:27:00,132.48,132.52,132.48,132.515,221000000.0
2009-05-11 19:28:00,132.51,132.51,132.47,132.495,217000000.0
2009-05-11 19:29:00,132.495,132.52,132.495,132.505,88800000.0
2009-05-11 19:30:00,132.52,132.53,132.495,132.495,252400000.0
2009-05-11 19:31:00,132.495,132.515,132.485,132.515,386600000.0
2009-05-11 19:32:00,132.515,132.525,132.505,132.52,193600000.0
2009-05-11 19:33:00,132.525,132.53,132.52,132.525,144000000.0
2009-05-11 19:34:00,132.525,132.525,132.51,132.525,121600000.0
2009-05-11 19:35:00,132.525,132.525,132.47,132.51,301400000.0
2009-05-11 19:36:00,132.51,132.525,132.5,132.525,142400000.0
2009-05-11 19:37:00,132.525,132.595,132.495,132.595,318600000.0
2009-05-11 19:38:00,132.595,132.595,132.545,132.57,204800000.0
2009-05-11 19:39:00,132.57,132.575,132.54,132.565,251799998.0
2009-05-11 19:40:00,132.57,132.57,132.53,132.57,170200000.0
2009-05-11 19:41:00,132.575,132.59,132.56,132.56,143600000.0
2009-05-11 19:42:00,132.575,132.585,132.57,132.575,44800000.0
2009-05-11 19:43:00,132.575,132.575,132.515,132.565,301000000.0
2009-05-11 19:44:00,132.565,132.605,132.565,132.6,207600000.0
2009-05-11 19:45:00,132.605,132.605,132.57,132.595,337000008.0
2009-05-11 19:46:00,132.595,132.6,132.58,132.58,125800000.0
2009-05-11 19:47:00,132.58,132.6,132.58,132.595,135200000.0
2009-05-11 19:48:00,132.6,132.64,132.595,132.635,257600000.0
2009-05-11 19:49:00,132.64,132.645,132.625,132.625,143200000.0
2009-05-11 19:50:00,132.625,132.625,132.58,132.58,218000001.0
2009-05-11 19:51:00,132.58,132.6,132.58,132.59,159200000.0
2009-05-11 19:52:00,132.59,132.59,132.535,132.56,310399999.0
2009-05-11 19:53:00,132.56,132.565,132.55,132.565,344800000.0
2009-05-11 19:54:00,132.56,132.565,132.555,132.56,254400000.0
2009-05-11 19:55:00,132.56,132.575,132.56,132.57,206400000.0
2009-05-11 19:56:00,132.56,132.56,132.515,132.515,162200000.0
2009-05-11 19:57:00,132.51,132.515,132.48,132.49,263000000.0
2009-05-11 19:58:00,132.49,132.49,132.47,132.475,190800000.0
2009-05-11 19:59:00,132.475,132.505,132.475,132.5,78000000.0
2009-05-11 20:00:00,132.5,132.525,132.5,132.515,118000000.0
2009-05-11 20:01:00,132.515,132.535,132.495,132.53,426000000.0
2009-05-11 20:02:00,132.535,132.535,132.51,132.53,153000000.0
2009-05-11 20:03:00,132.53,132.53,132.495,132.5,260600000.0
2009-05-11 20:04:00,132.5,132.53,132.495,132.52,167600000.0
2009-05-11 20:05:00,132.52,132.525,132.505,132.52,49400000.0
2009-05-11 20:06:00,132.505,132.52,132.49,132.52,163200000.0
2009-05-11 20:07:00,132.52,132.545,132.52,132.535,264200001.0
2009-05-11 20:08:00,132.54,132.55,132.5,132.51,418800000.0
2009-05-11 20:09:00,132.505,132.52,132.49,132.52,331600000.0
2009-05-11 20:10:00,132.525,132.53,132.495,132.525,430000000.0
2009-05-11 20:11:00,132.53,132.54,132.5,132.52,254000000.0
2009-05-11 20:12:00,132.52,132.555,132.515,132.53,408800000.0
2009-05-11 20:13:00,132.53,132.55,132.495,132.525,401400000.0
2009-05-11 20:14:00,132.515,132.555,132.515,132.54,339200000.0
2009-05-11 20:15:00,132.54,132.54,132.525,132.53,129000000.0
2009-05-11 20:16:00,132.53,132.59,132.52,132.55,438600000.0
2009-05-11 20:17:00,132.55,132.56,132.515,132.52,426400000.0
2009-05-11 20:18:00,132.52,132.53,132.515,132.52,170800000.0
2009-05-11 20:19:00,132.52,132.545,132.52,132.54,361400000.0
2009-05-11 20:20:00,132.54,132.54,132.535,132.535,49600000.0
2009-05-11 20:21:00,132.535,132.535,132.49,132.515,190000000.0
2009-05-11 20:22:00,132.545,132.555,132.52,132.545,315000000.0
2009-05-11 20:23:00,132.545,132.565,132.54,132.555,249000000.0
2009-05-11 20:24:00,132.555,132.605,132.55,132.6,288200000.0
2009-05-11 20:25:00,132.6,132.6,132.555,132.57,388800000.0
2009-05-11 20:26:00,132.57,132.625,132.56,132.605,459400000.0
2009-05-11 20:27:00,132.605,132.615,132.59,132.59,175800000.0
2009-05-11 20:28:00,132.59,132.605,132.565,132.575,317400002.0
2009-05-11 20:29:00,132.58,132.58,132.565,132.57,221800000.0
2009-05-11 20:30:00,132.57,132.575,132.555,132.565,169000000.0
2009-05-11 20:31:00,132.565,132.58,132.545,132.57,163000000.0
2009-05-11 20:32:00,132.575,132.58,132.55,132.575,218200000.0
2009-05-11 20:33:00,132.575,132.575,132.49,132.53,294200000.0
2009-05-11 20:34:00,132.53,132.54,132.52,132.52,162400000.0
2009-05-11 20:35:00,132.535,132.545,132.51,132.515,195600000.0
2009-05-11 20:36:00,132.505,132.515,132.495,132.51,74800000.0
2009-05-11 20:37:00,132.51,132.53,132.5,132.52,122800000.0
2009-05-11 20:38:00,132.525,132.525,132.415,132.495,516200000.0
2009-05-11 20:39:00,132.495,132.495,132.47,132.475,291200000.0
2009-05-11 20:40:00,132.475,132.505,132.45,132.45,327400000.0
2009-05-11 20:41:00,132.475,132.5,132.475,132.485,146200000.0
2009-05-11 20:42:00,132.485,132.5,132.475,132.5,222800000.0
2009-05-11 20:43:00,132.5,132.53,132.5,132.52,268800000.0
2009-05-11 20:44:00,132.52,132.525,132.515,132.52,67200000.0
2009-05-11 20:45:00,132.52,132.53,132.5,132.515,125800000.0
2009-05-11 20:46:00,132.51,132.525,132.51,132.525,160800000.0
2009-05-11 20:47:00,132.525,132.54,132.515,132.52,116800000.0
2009-05-11 20:48:00,132.52,132.545,132.505,132.52,449200000.0
2009-05-11 20:49:00,132.51,132.52,132.48,132.495,258600000.0
2009-05-11 20:50:00,132.495,132.505,132.475,132.5,269200000.0
2009-05-11 20:51:00,132.5,132.515,132.5,132.515,181200000.0
2009-05-11 20:52:00,132.52,132.535,132.505,132.525,129400000.0
2009-05-11 20:53:00,132.535,132.54,132.505,132.505,133600000.0
2009-05-11 20:54:00,132.505,132.505,132.49,132.495,293999997.0
2009-05-11 20:55:00,132.5,132.525,132.49,132.515,324800000.0
2009-05-11 20:56:00,132.515,132.52,132.495,132.495,335000000.0
2009-05-11 20:57:00,132.5,132.51,132.49,132.51,222800000.0
2009-05-11 20:58:00,132.51,132.515,132.5,132.51,204400000.0
2009-05-11 20:59:00,132.495,132.505,132.43,132.435,657599995.0
2009-05-11 21:00:00,132.445,132.48,132.445,132.465,319600000.0
2009-05-11 21:01:00,132.465,132.47,132.455,132.46,106800000.0
2009-05-11 21:02:00,132.46,132.47,132.425,132.44,279200000.0
2009-05-11 21:03:00,132.44,132.47,132.435,132.465,292200000.0
2009-05-11 21:04:00,132.45,132.465,132.44,132.445,210600000.0
2009-05-11 21:05:00,132.435,132.475,132.435,132.475,118400000.0
2009-05-11 21:06:00,132.47,132.485,132.46,132.485,45800000.0
2009-05-11 21:07:00,132.485,132.485,132.45,132.465,205000000.0
2009-05-11 21:08:00,132.465,132.48,132.45,132.47,199600000.0
2009-05-11 21:09:00,132.465,132.49,132.455,132.475,216200000.0
2009-05-11 21:10:00,132.475,132.51,132.46,132.49,231400000.0
2009-05-11 21:11:00,132.49,132.5,132.45,132.48,204600000.0
2009-05-11 21:12:00,132.48,132.49,132.43,132.475,249400000.0
2009-05-11 21:13:00,132.47,132.485,132.46,132.475,275600000.0
2009-05-11 21:14:00,132.475,132.49,132.47,132.49,89600000.0
2009-05-11 21:15:00,132.49,132.49,132.48,132.48,41600000.0
2009-05-11 21:16:00,132.48,132.485,132.465,132.47,278800000.0
2009-05-11 21:17:00,132.47,132.495,132.47,132.495,143200000.0
2009-05-11 21:18:00,132.5,132.5,132.455,132.47,161200000.0
2009-05-11 21:19:00,132.47,132.47,132.46,132.46,18200000.0
2009-05-11 21:20:00,132.46,132.495,132.46,132.485,122600000.0
2009-05-11 21:21:00,132.475,132.5,132.465,132.465,155800000.0
2009-05-11 21:22:00,132.465,132.475,132.445,132.45,411600000.0
2009-05-11 21:23:00,132.45,132.45,132.36,132.37,343000000.0
2009-05-11 21:24:00,132.36,132.375,132.32,132.345,402800000.0
2009-05-11 21:25:00,132.345,132.36,132.345,132.345,87400000.0
2009-05-11 21:26:00,132.345,132.36,132.335,132.34,263800000.0
2009-05-11 21:27:00,132.34,132.355,132.34,132.355,86400000.0
2009-05-11 21:28:00,132.355,132.355,132.325,132.325,188200000.0
2009-05-11 21:29:00,132.325,132.35,132.315,132.335,441000001.0
2009-05-11 21:30:00,132.335,132.345,132.3,132.32,245800000.0
2009-05-11 21:31:00,132.315,132.345,132.315,132.34,189000000.0
2009-05-11 21:32:00,132.34,132.35,132.315,132.335,307200000.0
2009-05-11 21:33:00,132.33,132.335,132.315,132.325,62000000.0
2009-05-11 21:34:00,132.315,132.325,132.315,132.315,87400000.0
2009-05-11 21:35:00,132.315,132.325,132.31,132.325,131200000.0
2009-05-11 21:36:00,132.315,132.33,132.315,132.315,146200000.0
2009-05-11 21:37:00,132.315,132.315,132.26,132.285,204000000.0
2009-05-11 21:38:00,132.275,132.305,132.265,132.3,341600000.0
2009-05-11 21:39:00,132.3,132.3,132.255,132.265,304600000.0
2009-05-11 21:40:00,132.265,132.295,132.26,132.29,253200000.0
2009-05-11 21:41:00,132.29,132.295,132.28,132.295,81400000.0
2009-05-11 21:42:00,132.295,132.3,132.29,132.3,84200000.0
2009-05-11 21:43:00,132.3,132.32,132.295,132.315,132400000.0
2009-05-11 21:44:00,132.315,132.325,132.305,132.305,157800000.0
2009-05-11 21:45:00,132.305,132.31,132.295,132.305,180000000.0
2009-05-11 21:46:00,132.305,132.32,132.295,132.31,202600000.0
2009-05-11 21:47:00,132.31,132.36,132.31,132.355,381600000.0
2009-05-11 21:48:00,132.345,132.355,132.335,132.35,214400000.0
2009-05-11 21:49:00,132.35,132.365,132.33,132.35,278200000.0
2009-05-11 21:50:00,132.35,132.37,132.34,132.345,165200000.0
2009-05-11 21:51:00,132.345,132.365,132.32,132.35,323400001.0
2009-05-11 21:52:00,132.35,132.35,132.33,132.335,212800000.0
2009-05-11 21:53:00,132.335,132.395,132.335,132.375,174200000.0
2009-05-11 21:54:00,132.375,132.42,132.375,132.405,184600000.0
2009-05-11 21:55:00,132.405,132.43,132.405,132.41,213400000.0
2009-05-11 21:56:00,132.41,132.44,132.405,132.415,190800000.0
2009-05-11 21:57:00,132.415,132.415,132.34,132.345,461000000.0
2009-05-11 21:58:00,132.35,132.35,132.305,132.335,403200000.0
2009-05-11 21:59:00,132.335,132.335,132.305,132.32,189200000.0
2009-05-11 22:00:00,132.32,132.33,132.3,132.31,242400000.0
2009-05-11 22:01:00,132.31,132.325,132.3,132.305,163400000.0
2009-05-11 22:02:00,132.305,132.32,132.275,132.32,132600000.0
2009-05-11 22:03:00,132.305,132.31,132.295,132.31,176800000.0
2009-05-11 22:04:00,132.3,132.31,132.26,132.3,150600000.0
2009-05-11 22:05:00,132.3,132.305,132.27,132.275,158000000.0
2009-05-11 22:06:00,132.275,132.275,132.23,132.25,90400000.0
2009-05-11 22:07:00,132.25,132.25,132.24,132.24,185200001.0
2009-05-11 22:08:00,132.245,132.25,132.235,132.235,66400001.0
2009-05-11 22:09:00,132.235,132.255,132.235,132.25,131200002.0
2009-05-11 22:10:00,132.24,132.24,132.24,132.24,108000000.0
2009-05-11 22:11:00,132.24,132.26,132.24,132.245,185400000.0
2009-05-11 22:12:00,132.245,132.26,132.245,132.25,209200000.0
2009-05-11 22:13:00,132.25,132.26,132.25,132.255,85400000.0
2009-05-11 22:14:00,132.255,132.265,132.25,132.25,357199999.0
2009-05-11 22:15:00,132.26,132.275,132.25,132.275,106399999.0
2009-05-11 22:16:00,132.275,132.275,132.24,132.24,197200000.0
2009-05-11 22:17:00,132.24,132.245,132.24,132.24,40000000.0
2009-05-11 22:18:00,132.24,132.285,132.24,132.285,72400000.0
2009-05-11 22:19:00,132.27,132.27,132.255,132.255,26400000.0
2009-05-11 22:20:00,132.255,132.255,132.23,132.255,22600000.0
2009-05-11 22:21:00,132.255,132.255,132.235,132.235,83800000.0
2009-05-11 22:22:00,132.24,132.255,132.24,132.25,62400000.0
2009-05-11 22:23:00,132.255,132.265,132.235,132.25,113800000.0
2009-05-11 22:24:00,132.24,132.255,132.24,132.255,20800000.0
2009-05-11 22:25:00,132.255,132.27,132.25,132.265,88600000.0
2009-05-11 22:26:00,132.265,132.28,132.255,132.275,130200000.0
2009-05-11 22:27:00,132.275,132.285,132.26,132.27,140000000.0
2009-05-11 22:28:00,132.265,132.29,132.26,132.29,98400000.0
2009-05-11 22:29:00,132.285,132.29,132.28,132.28,22400000.0
2009-05-11 22:30:00,132.275,132.295,132.265,132.285,135400000.0
2009-05-11 22:31:00,132.29,132.305,132.28,132.28,140400000.0
2009-05-11 22:32:00,132.28,132.29,132.265,132.28,517800000.0
2009-05-11 22:33:00,132.27,132.275,132.265,132.275,41200000.0
2009-05-11 22:34:00,132.28,132.295,132.275,132.285,85200000.0
2009-05-11 22:35:00,132.285,132.285,132.28,132.285,16000000.0
2009-05-11 22:36:00,132.285,132.285,132.275,132.275,77000000.0
2009-05-11 22:37:00,132.275,132.3,132.275,132.3,154400000.0
2009-05-11 22:38:00,132.3,132.3,132.27,132.27,140600001.0
2009-05-11 22:39:00,132.285,132.285,132.28,132.285,64400000.0
2009-05-11 22:40:00,132.285,132.285,132.275,132.285,54600000.0
2009-05-11 22:41:00,132.285,132.305,132.28,132.305,134599999.0
2009-05-11 22:42:00,132.305,132.355,132.3,132.355,120400000.0
2009-05-11 22:43:00,132.355,132.365,132.355,132.365,29400000.0
2009-05-11 22:44:00,132.365,132.365,132.345,132.355,117200000.0
2009-05-11 22:45:00,132.355,132.365,132.35,132.355,94000000.0
2009-05-11 22:46:00,132.375,132.405,132.36,132.4,146600000.0
2009-05-11 22:47:00,132.395,132.435,132.395,132.435,158200000.0
2009-05-11 22:48:00,132.435,132.48,132.43,132.46,304800000.0
2009-05-11 22:49:00,132.455,132.52,132.44,132.51,196200000.0
2009-05-11 22:50:00,132.505,132.505,132.43,132.465,215200000.0
2009-05-11 22:51:00,132.455,132.48,132.455,132.46,59800000.0
2009-05-11 22:52:00,132.455,132.485,132.45,132.475,140200000.0
2009-05-11 22:53:00,132.475,132.495,132.41,132.48,406800000.0
2009-05-11 22:54:00,132.48,132.485,132.435,132.455,223000000.0
2009-05-11 22:55:00,132.455,132.47,132.415,132.45,232200000.0
2009-05-11 22:56:00,132.445,132.46,132.405,132.415,322200001.0
2009-05-11 22:57:00,132.42,132.43,132.4,132.42,117800000.0
2009-05-11 22:58:00,132.42,132.42,132.41,132.42,82400000.0
2009-05-11 22:59:00,132.41,132.415,132.375,132.385,145600000.0
2009-05-11 23:00:00,132.38,132.385,132.37,132.37,54400000.0
2009-05-11 23:01:00,132.385,132.39,132.355,132.355,29600000.0
2009-05-11 23:02:00,132.36,132.37,132.305,132.345,139200000.0
2009-05-11 23:03:00,132.36,132.37,132.345,132.355,118400000.0
2009-05-11 23:04:00,132.355,132.375,132.355,132.37,27200000.0
2009-05-11 23:05:00,132.37,132.385,132.36,132.365,51000000.0
2009-05-11 23:06:00,132.365,132.39,132.365,132.365,52800000.0
2009-05-11 23:07:00,132.37,132.375,132.355,132.355,56800000.0
2009-05-11 23:08:00,132.365,132.37,132.36,132.37,36000000.0
2009-05-11 23:09:00,132.365,132.37,132.355,132.37,61000000.0
2009-05-11 23:10:00,132.37,132.395,132.37,132.395,52800000.0
2009-05-11 23:11:00,132.39,132.4,132.39,132.395,41600000.0
2009-05-11 23:12:00,132.4,132.4,132.395,132.395,8000000.0
2009-05-11 23:13:00,132.395,132.42,132.39,132.41,112400000.0
2009-05-11 23:14:00,132.41,132.42,132.355,132.355,102400000.0
2009-05-11 23:15:00,132.355,132.385,132.34,132.385,85400000.0
2009-05-11 23:16:00,132.385,132.385,132.345,132.345,124200000.0
2009-05-11 23:17:00,132.345,132.345,132.335,132.335,125600000.0
2009-05-11 23:18:00,132.335,132.34,132.33,132.335,80400000.0
2009-05-11 23:19:00,132.335,132.335,132.325,132.325,25000000.0
2009-05-11 23:20:00,132.33,132.34,132.325,132.335,78800001.0
2009-05-11 23:21:00,132.345,132.345,132.325,132.335,82800000.0
2009-05-11 23:22:00,132.345,132.435,132.345,132.43,180200000.0
2009-05-11 23:23:00,132.475,132.675,132.46,132.54,455400000.0
2009-05-11 23:24:00,132.545,132.55,132.485,132.485,116800000.0
2009-05-11 23:25:00,132.485,132.485,132.485,132.485,5800000.0
2009-05-11 23:26:00,132.485,132.49,132.43,132.43,122000000.0
2009-05-11 23:27:00,132.44,132.44,132.435,132.435,69400000.0
2009-05-11 23:28:00,132.435,132.48,132.435,132.48,132800000.0
2009-05-11 23:29:00,132.475,132.48,132.385,132.41,260400000.0
2009-05-11 23:30:00,132.41,132.445,132.39,132.42,167600000.0
2009-05-11 23:31:00,132.415,132.42,132.36,132.37,92200000.0
2009-05-11 23:32:00,132.375,132.39,132.33,132.33,204400000.0
2009-05-11 23:33:00,132.335,132.34,132.285,132.295,267200000.0
2009-05-11 23:34:00,132.285,132.33,132.285,132.33,208000000.0
2009-05-11 23:35:00,132.33,132.335,132.25,132.285,110200000.0
2009-05-11 23:36:00,132.29,132.305,132.265,132.265,30400000.0
2009-05-11 23:37:00,132.265,132.295,132.235,132.27,113600000.0
2009-05-11 23:38:00,132.275,132.275,132.2,132.255,136800000.0
2009-05-11 23:39:00,132.28,132.285,132.24,132.26,76000000.0
2009-05-11 23:40:00,132.25,132.25,132.23,132.23,96000000.0
2009-05-11 23:41:00,132.225,132.23,132.215,132.215,83400000.0
2009-05-11 23:42:00,132.22,132.22,132.165,132.195,144800000.0
2009-05-11 23:43:00,132.195,132.205,132.165,132.2,186000000.0
2009-05-11 23:44:00,132.205,132.21,132.2,132.2,88800000.0
2009-05-11 23:45:00,132.2,132.2,132.2,132.2,36400000.0
2009-05-11 23:46:00,132.2,132.2,132.19,132.19,46800000.0
2009-05-11 23:47:00,132.195,132.195,132.195,132.195,46800000.0
2009-05-11 23:48:00,132.195,132.195,132.19,132.195,106800000.0
2009-05-11 23:49:00,132.195,132.195,132.185,132.19,46800000.0
2009-05-11 23:50:00,132.185,132.195,132.185,132.195,31200000.0
2009-05-11 23:51:00,132.195,132.225,132.195,132.225,141600000.0
2009-05-11 23:52:00,132.22,132.26,132.21,132.255,210600000.0
2009-05-11 23:53:00,132.26,132.28,132.26,132.28,78800000.0
2009-05-11 23:54:00,132.285,132.29,132.245,132.245,71400000.0
2009-05-11 23:55:00,132.245,132.25,132.22,132.23,139200000.0
2009-05-11 23:56:00,132.225,132.245,132.225,132.245,38400000.0
2009-05-11 23:57:00,132.245,132.245,132.2,132.21,57600000.0
2009-05-11 23:58:00,132.22,132.22,132.2,132.215,36800000.0
2009-05-11 23:59:00,132.215,132.22,132.2,132.215,46400000.0
2009-05-12 00:00:00,132.22,132.22,132.185,132.195,42800000.0
2009-05-12 00:01:00,132.18,132.22,132.175,132.215,67200000.0
2009-05-12 00:02:00,132.21,132.215,132.205,132.215,24600000.0
2009-05-12 00:03:00,132.205,132.215,132.205,132.205,26800000.0
2009-05-12 00:04:00,132.205,132.21,132.205,132.205,15600000.0
2009-05-12 00:05:00,132.205,132.21,132.2,132.2,26800000.0
2009-05-12 00:06:00,132.2,132.205,132.195,132.2,13600000.0
2009-05-12 00:07:00,132.195,132.215,132.195,132.215,24000000.0
2009-05-12 00:08:00,132.22,132.22,132.205,132.205,44000000.0
2009-05-12 00:09:00,132.205,132.215,132.185,132.2,106400000.0
2009-05-12 00:10:00,132.195,132.205,132.195,132.205,38400000.0
2009-05-12 00:11:00,132.2,132.2,132.185,132.185,32600000.0
2009-05-12 00:12:00,132.19,132.21,132.185,132.2,215800000.0
2009-05-12 00:13:00,132.21,132.255,132.2,132.245,119400000.0
2009-05-12 00:14:00,132.24,132.265,132.24,132.25,117000000.0
2009-05-12 00:15:00,132.26,132.26,132.24,132.24,42400000.0
2009-05-12 00:16:00,132.24,132.25,132.24,132.25,20800000.0
2009-05-12 00:17:00,132.265,132.28,132.26,132.27,75200000.0
2009-05-12 00:18:00,132.27,132.28,132.265,132.265,17400000.0
2009-05-12 00:19:00,132.27,132.275,132.255,132.275,29000000.0
2009-05-12 00:20:00,132.25,132.3,132.25,132.3,70800000.0
2009-05-12 00:21:00,132.3,132.305,132.28,132.29,121400000.0
2009-05-12 00:22:00,132.295,132.315,132.285,132.305,117400000.0
2009-05-12 00:23:00,132.305,132.32,132.305,132.305,56400000.0
2009-05-12 00:24:00,132.305,132.33,132.305,132.32,74200000.0
2009-05-12 00:25:00,132.38,132.395,132.37,132.395,184000000.0
2009-05-12 00:26:00,132.395,132.395,132.33,132.33,60800000.0
2009-05-12 00:27:00,132.325,132.335,132.32,132.33,162400000.0
2009-05-12 00:28:00,132.33,132.37,132.33,132.37,120000000.0
2009-05-12 00:29:00,132.345,132.35,132.325,132.33,44200000.0
2009-05-12 00:30:00,132.325,132.325,132.29,132.29,73000000.0
2009-05-12 00:31:00,132.29,132.29,132.24,132.24,163400000.0
2009-05-12 00:32:00,132.24,132.295,132.24,132.295,258800000.0
2009-05-12 00:33:00,132.295,132.33,132.295,132.32,86000000.0
2009-05-12 00:34:00,132.31,132.355,132.27,132.35,199600000.0
2009-05-12 00:35:00,132.35,132.35,132.31,132.34,217000000.0
2009-05-12 00:36:00,132.33,132.37,132.325,132.36,103800000.0
2009-05-12 00:37:00,132.36,132.37,132.355,132.365,23400000.0
2009-05-12 00:38:00,132.365,132.395,132.365,132.395,81200000.0
2009-05-12 00:39:00,132.395,132.4,132.39,132.39,45400000.0
2009-05-12 00:40:00,132.39,132.45,132.38,132.435,147000000.0
2009-05-12 00:41:00,132.435,132.465,132.42,132.435,263800000.0
2009-05-12 00:42:00,132.435,132.465,132.43,132.455,288200000.0
2009-05-12 00:43:00,132.46,132.465,132.45,132.45,79200002.0
2009-05-12 00:44:00,132.45,132.455,132.44,132.45,269999999.0
2009-05-12 00:45:00,132.45,132.475,132.45,132.45,306200001.0
2009-05-12 00:46:00,132.455,132.48,132.455,132.47,162800000.0
2009-05-12 00:47:00,132.47,132.48,132.465,132.47,114600000.0
2009-05-12 00:48:00,132.47,132.485,132.465,132.485,37400000.0
2009-05-12 00:49:00,132.47,132.485,132.47,132.48,59200000.0
2009-05-12 00:50:00,132.48,132.485,132.46,132.465,117400000.0
2009-05-12 00:51:00,132.465,132.5,132.46,132.49,269200000.0
2009-05-12 00:52:00,132.49,132.49,132.48,132.48,77400000.0
2009-05-12 00:53:00,132.485,132.485,132.46,132.46,61800000.0
2009-05-12 00:54:00,132.46,132.485,132.395,132.4,105400000.0
2009-05-12 00:55:00,132.4,132.41,132.4,132.41,195000000.0
2009-05-12 00:56:00,132.41,132.475,132.41,132.47,123600000.0
2009-05-12 00:57:00,132.47,132.48,132.46,132.46,102600000.0
2009-05-12 00:58:00,132.46,132.505,132.455,132.475,222000000.0
2009-05-12 00:59:00,132.48,132.505,132.475,132.475,60000000.0
2009-05-12 01:00:00,132.475,132.505,132.475,132.485,97800000.0
2009-05-12 01:01:00,132.48,132.48,132.435,132.46,372999998.0
2009-05-12 01:02:00,132.46,132.48,132.45,132.46,94400000.0
2009-05-12 01:03:00,132.45,132.49,132.45,132.465,275000000.0
2009-05-12 01:04:00,132.465,132.475,132.45,132.465,240600000.0
2009-05-12 01:05:00,132.465,132.47,132.455,132.46,73400000.0
2009-05-12 01:06:00,132.455,132.475,132.455,132.47,64200000.0
2009-05-12 01:07:00,132.465,132.485,132.465,132.485,110600000.0
2009-05-12 01:08:00,132.485,132.485,132.44,132.44,227399998.0
2009-05-12 01:09:00,132.44,132.45,132.44,132.44,383599996.0
2009-05-12 01:10:00,132.45,132.485,132.44,132.47,181400000.0
2009-05-12 01:11:00,132.485,132.49,132.465,132.47,155200000.0
2009-05-12 01:12:00,132.485,132.515,132.48,132.495,279200000.0
2009-05-12 01:13:00,132.51,132.525,132.495,132.515,96800000.0
2009-05-12 01:14:00,132.51,132.51,132.505,132.505,49000000.0
2009-05-12 01:15:00,132.505,132.515,132.5,132.505,56000000.0
2009-05-12 01:16:00,132.5,132.505,132.475,132.475,180400000.0
2009-05-12 01:17:00,132.47,132.47,132.44,132.46,190200000.0
2009-05-12 01:18:00,132.455,132.46,132.455,132.46,54600000.0
2009-05-12 01:19:00,132.46,132.465,132.455,132.465,107000000.0
2009-05-12 01:20:00,132.465,132.475,132.455,132.455,96400000.0
2009-05-12 01:21:00,132.455,132.46,132.405,132.41,238400000.0
2009-05-12 01:22:00,132.42,132.43,132.42,132.43,63800000.0
2009-05-12 01:23:00,132.465,132.47,132.445,132.455,96000000.0
2009-05-12 01:24:00,132.465,132.465,132.42,132.42,71000000.0
2009-05-12 01:25:00,132.435,132.455,132.435,132.455,84200000.0
2009-05-12 01:26:00,132.455,132.47,132.395,132.395,141800000.0
2009-05-12 01:27:00,132.395,132.41,132.395,132.405,141800000.0
2009-05-12 01:28:00,132.405,132.405,132.4,132.4,65600000.0
2009-05-12 01:29:00,132.4,132.41,132.395,132.405,143800000.0
2009-05-12 01:30:00,132.42,132.425,132.405,132.405,110400000.0
2009-05-12 01:31:00,132.405,132.415,132.405,132.405,32000000.0
2009-05-12 01:32:00,132.405,132.445,132.405,132.445,27000000.0
2009-05-12 01:33:00,132.445,132.5,132.44,132.495,178600000.0
2009-05-12 01:34:00,132.5,132.505,132.495,132.495,86400000.0
2009-05-12 01:35:00,132.5,132.505,132.5,132.505,62200000.0
2009-05-12 01:36:00,132.5,132.515,132.5,132.51,30200000.0
2009-05-12 01:37:00,132.52,132.525,132.505,132.515,144600000.0
2009-05-12 01:38:00,132.505,132.585,132.505,132.58,217000000.0
2009-05-12 01:39:00,132.585,132.635,132.565,132.635,265000000.0
2009-05-12 01:40:00,132.63,132.715,132.62,132.715,226400000.0
2009-05-12 01:41:00,132.705,132.72,132.685,132.7,238000000.0
2009-05-12 01:42:00,132.705,132.75,132.7,132.73,254000000.0
2009-05-12 01:43:00,132.73,132.74,132.68,132.685,517400001.0
2009-05-12 01:44:00,132.69,132.705,132.665,132.685,247800000.0
2009-05-12 01:45:00,132.685,132.685,132.64,132.65,265599998.0
2009-05-12 01:46:00,132.64,132.645,132.6,132.6,138600000.0
2009-05-12 01:47:00,132.61,132.635,132.605,132.635,107200000.0
2009-05-12 01:48:00,132.635,132.69,132.63,132.69,187400000.0
2009-05-12 01:49:00,132.69,132.7,132.68,132.69,52800000.0
2009-05-12 01:50:00,132.69,132.7,132.685,132.7,47200000.0
2009-05-12 01:51:00,132.69,132.71,132.685,132.71,53600000.0
2009-05-12 01:52:00,132.7,132.7,132.65,132.665,257200000.0
2009-05-12 01:53:00,132.67,132.68,132.65,132.65,79800000.0
2009-05-12 01:54:00,132.65,132.655,132.6,132.625,170200000.0
2009-05-12 01:55:00,132.605,132.62,132.6,132.62,62200000.0
2009-05-12 01:56:00,132.61,132.64,132.61,132.64,49200000.0
2009-05-12 01:57:00,132.625,132.63,132.6,132.605,104200000.0
2009-05-12 01:58:00,132.605,132.61,132.555,132.595,388800000.0
2009-05-12 01:59:00,132.595,132.595,132.545,132.58,328000000.0
2009-05-12 02:00:00,132.57,132.59,132.515,132.585,371200000.0
2009-05-12 02:01:00,132.585,132.61,132.55,132.585,318600000.0
2009-05-12 02:02:00,132.58,132.62,132.55,132.555,194100000.0
2009-05-12 02:03:00,132.555,132.57,132.525,132.545,150800000.0
2009-05-12 02:04:00,132.545,132.605,132.545,132.605,86200000.0
2009-05-12 02:05:00,132.59,132.625,132.57,132.595,156200000.0
2009-05-12 02:06:00,132.575,132.585,132.53,132.535,353000000.0
2009-05-12 02:07:00,132.535,132.535,132.455,132.455,276000000.0
2009-05-12 02:08:00,132.455,132.49,132.43,132.49,167200000.0
2009-05-12 02:09:00,132.49,132.53,132.435,132.455,268600000.0
2009-05-12 02:10:00,132.44,132.46,132.405,132.46,242400000.0
2009-05-12 02:11:00,132.46,132.485,132.44,132.44,105600000.0
2009-05-12 02:12:00,132.44,132.465,132.435,132.465,298000000.0
2009-05-12 02:13:00,132.46,132.475,132.455,132.475,80600000.0
2009-05-12 02:14:00,132.47,132.475,132.405,132.41,195600000.0
2009-05-12 02:15:00,132.42,132.45,132.42,132.445,96800000.0
2009-05-12 02:16:00,132.455,132.48,132.445,132.45,214600000.0
2009-05-12 02:17:00,132.445,132.47,132.435,132.455,296200000.0
2009-05-12 02:18:00,132.44,132.48,132.435,132.48,189600000.0
2009-05-12 02:19:00,132.475,132.525,132.475,132.52,208000000.0
2009-05-12 02:20:00,132.52,132.555,132.5,132.555,117200000.0
2009-05-12 02:21:00,132.555,132.58,132.54,132.57,284800000.0
2009-05-12 02:22:00,132.57,132.61,132.525,132.59,229800000.0
2009-05-12 02:23:00,132.6,132.605,132.58,132.58,184600000.0
2009-05-12 02:24:00,132.575,132.615,132.56,132.59,243600000.0
2009-05-12 02:25:00,132.59,132.6,132.57,132.575,211600000.0
2009-05-12 02:26:00,132.575,132.585,132.56,132.585,137600000.0
2009-05-12 02:27:00,132.585,132.64,132.57,132.6,235400000.0
2009-05-12 02:28:00,132.6,132.645,132.6,132.615,181000000.0
2009-05-12 02:29:00,132.61,132.61,132.585,132.595,275800000.0
2009-05-12 02:30:00,132.595,132.61,132.565,132.61,212800000.0
2009-05-12 02:31:00,132.61,132.61,132.595,132.595,98600000.0
2009-05-12 02:32:00,132.59,132.59,132.535,132.535,128600000.0
2009-05-12 02:33:00,132.535,132.56,132.49,132.49,265400000.0
2009-05-12 02:34:00,132.49,132.55,132.49,132.55,132600000.0
2009-05-12 02:35:00,132.555,132.555,132.505,132.51,257400000.0
2009-05-12 02:36:00,132.5,132.53,132.5,132.53,33000000.0
2009-05-12 02:37:00,132.53,132.55,132.525,132.55,28200000.0
2009-05-12 02:38:00,132.55,132.565,132.545,132.565,44800000.0
2009-05-12 02:39:00,132.56,132.61,132.56,132.59,135800000.0
2009-05-12 02:40:00,132.59,132.645,132.59,132.645,126000000.0
2009-05-12 02:41:00,132.645,132.655,132.64,132.65,144600000.0
2009-05-12 02:42:00,132.65,132.68,132.64,132.675,175800000.0
2009-05-12 02:43:00,132.675,132.695,132.66,132.695,155000000.0
2009-05-12 02:44:00,132.705,132.705,132.655,132.675,144400000.0
2009-05-12 02:45:00,132.675,132.675,132.61,132.615,271000000.0
2009-05-12 02:46:00,132.63,132.64,132.605,132.62,169400000.0
2009-05-12 02:47:00,132.61,132.635,132.605,132.615,94400000.0
2009-05-12 02:48:00,132.63,132.63,132.605,132.605,164800000.0
2009-05-12 02:49:00,132.605,132.62,132.545,132.555,209600000.0
2009-05-12 02:50:00,132.555,132.64,132.555,132.635,184800000.0
2009-05-12 02:51:00,132.64,132.64,132.525,132.54,192600000.0
2009-05-12 02:52:00,132.54,132.57,132.525,132.56,306000000.0
2009-05-12 02:53:00,132.57,132.57,132.505,132.505,424400000.0
2009-05-12 02:54:00,132.505,132.535,132.45,132.475,406200000.0
2009-05-12 02:55:00,132.44,132.5,132.425,132.46,194200000.0
2009-05-12 02:56:00,132.45,132.48,132.425,132.48,203600000.0
2009-05-12 02:57:00,132.48,132.48,132.455,132.455,109800000.0
2009-05-12 02:58:00,132.455,132.455,132.395,132.415,180000000.0
2009-05-12 02:59:00,132.415,132.425,132.38,132.38,175200000.0
2009-05-12 03:00:00,132.38,132.385,132.31,132.31,311600000.0
2009-05-12 03:01:00,132.315,132.36,132.315,132.325,227200000.0
2009-05-12 03:02:00,132.325,132.37,132.325,132.37,331800000.0
2009-05-12 03:03:00,132.37,132.38,132.355,132.36,183000000.0
2009-05-12 03:04:00,132.355,132.365,132.315,132.35,362600000.0
2009-05-12 03:05:00,132.35,132.35,132.31,132.325,185400000.0
2009-05-12 03:06:00,132.325,132.38,132.32,132.37,213800000.0
2009-05-12 03:07:00,132.375,132.375,132.325,132.34,133400000.0
2009-05-12 03:08:00,132.34,132.35,132.265,132.27,145200000.0
2009-05-12 03:09:00,132.28,132.285,132.26,132.26,133600000.0
2009-05-12 03:10:00,132.26,132.28,132.22,132.225,150000000.0
2009-05-12 03:11:00,132.225,132.235,132.2,132.205,183400000.0
2009-05-12 03:12:00,132.205,132.205,132.185,132.195,155200000.0
2009-05-12 03:13:00,132.195,132.195,132.18,132.19,147200000.0
2009-05-12 03:14:00,132.19,132.2,132.145,132.15,603999997.0
2009-05-12 03:15:00,132.15,132.16,132.13,132.13,374399995.0
2009-05-12 03:16:00,132.135,132.145,132.12,132.135,489399999.0
2009-05-12 03:17:00,132.135,132.145,132.115,132.12,755799999.0
2009-05-12 03:18:00,132.12,132.135,132.035,132.07,473399996.0
2009-05-12 03:19:00,132.065,132.095,132.035,132.07,250200000.0
2009-05-12 03:20:00,132.07,132.08,132.025,132.045,294800000.0
2009-05-12 03:21:00,132.05,132.065,131.985,131.985,301200000.0
2009-05-12 03:22:00,131.985,131.99,131.955,131.955,348000000.0
2009-05-12 03:23:00,131.955,131.955,131.885,131.945,405400000.0
2009-05-12 03:24:00,131.96,131.985,131.92,131.965,244400000.0
2009-05-12 03:25:00,131.965,131.98,131.94,131.94,124600000.0
2009-05-12 03:26:00,131.95,131.955,131.94,131.955,131600000.0
2009-05-12 03:27:00,131.955,132.035,131.95,132.0,226800000.0
2009-05-12 03:28:00,132.01,132.05,132.0,132.045,309400000.0
2009-05-12 03:29:00,132.045,132.05,132.01,132.045,302000000.0
2009-05-12 03:30:00,132.04,132.11,132.035,132.055,366200000.0
2009-05-12 03:31:00,132.055,132.055,132.02,132.035,205400000.0
2009-05-12 03:32:00,132.035,132.045,132.035,132.035,63600000.0
2009-05-12 03:33:00,132.035,132.035,132.0,132.0,39400000.0
2009-05-12 03:34:00,131.985,132.045,131.97,132.03,291000000.0
2009-05-12 03:35:00,132.03,132.055,131.995,131.995,118800000.0
2009-05-12 03:36:00,131.99,132.005,131.945,131.945,252600000.0
2009-05-12 03:37:00,131.94,131.985,131.93,131.96,106800000.0
2009-05-12 03:38:00,131.96,131.96,131.92,131.925,88800000.0
2009-05-12 03:39:00,131.915,131.93,131.805,131.805,446600000.0
2009-05-12 03:40:00,131.805,131.83,131.795,131.83,177600000.0
2009-05-12 03:41:00,131.815,131.84,131.815,131.82,279000000.0
2009-05-12 03:42:00,131.82,131.83,131.78,131.78,352000000.0
2009-05-12 03:43:00,131.775,131.795,131.76,131.775,346600000.0
2009-05-12 03:44:00,131.775,131.82,131.77,131.805,232600000.0
2009-05-12 03:45:00,131.81,131.865,131.81,131.86,360200000.0
2009-05-12 03:46:00,131.865,131.895,131.845,131.87,364400000.0
2009-05-12 03:47:00,131.865,131.93,131.865,131.93,298600000.0
2009-05-12 03:48:00,131.935,131.97,131.93,131.955,246000000.0
2009-05-12 03:49:00,131.95,131.965,131.835,131.85,430600000.0
2009-05-12 03:50:00,131.84,131.88,131.805,131.88,230000000.0
2009-05-12 03:51:00,131.88,131.895,131.855,131.87,188000000.0
2009-05-12 03:52:00,131.87,131.935,131.845,131.905,139800000.0
2009-05-12 03:53:00,131.91,131.915,131.86,131.895,201800000.0
2009-05-12 03:54:00,131.895,131.9,131.87,131.89,133000000.0
2009-05-12 03:55:00,131.89,131.985,131.885,131.985,223200000.0
2009-05-12 03:56:00,131.98,132.0,131.98,131.995,100000000.0
2009-05-12 03:57:00,132.0,132.02,131.995,132.02,137000000.0
2009-05-12 03:58:00,132.02,132.02,131.945,131.95,142800000.0
2009-05-12 03:59:00,131.95,131.955,131.9,131.95,154800000.0
2009-05-12 04:00:00,131.95,131.98,131.94,131.98,227800000.0
2009-05-12 04:01:00,131.965,132.02,131.965,132.015,212600000.0
2009-05-12 04:02:00,132.045,132.16,132.045,132.15,334000000.0
2009-05-12 04:03:00,132.15,132.15,132.065,132.075,298200000.0
2009-05-12 04:04:00,132.075,132.13,132.06,132.115,97800000.0
2009-05-12 04:05:00,132.12,132.18,132.12,132.175,233600000.0
2009-05-12 04:06:00,132.17,132.185,132.15,132.185,246600000.0
2009-05-12 04:07:00,132.18,132.205,131.935,131.935,454600000.0
2009-05-12 04:08:00,131.915,132.035,131.895,132.035,529400000.0
2009-05-12 04:09:00,132.035,132.055,131.98,132.045,379600000.0
2009-05-12 04:10:00,132.045,132.085,131.94,132.0,525600000.0
2009-05-12 04:11:00,132.0,132.105,131.98,132.095,363400000.0
2009-05-12 04:12:00,132.095,132.14,132.035,132.045,340200000.0
2009-05-12 04:13:00,132.055,132.055,131.975,131.975,561600001.0
2009-05-12 04:14:00,131.975,132.015,131.975,132.01,216000000.0
2009-05-12 04:15:00,132.01,132.03,131.98,132.03,301199999.0
2009-05-12 04:16:00,132.005,132.075,132.0,132.065,433999998.0
2009-05-12 04:17:00,132.07,132.08,132.055,132.075,266600000.0
2009-05-12 04:18:00,132.075,132.08,132.035,132.06,237200000.0
2009-05-12 04:19:00,132.06,132.095,132.055,132.09,260400000.0
2009-05-12 04:20:00,132.09,132.095,132.04,132.04,155000000.0
2009-05-12 04:21:00,132.06,132.07,132.04,132.07,106400000.0
2009-05-12 04:22:00,132.07,132.14,132.065,132.125,326000000.0
2009-05-12 04:23:00,132.14,132.17,132.135,132.165,303000000.0
2009-05-12 04:24:00,132.165,132.295,132.16,132.275,462199998.0
2009-05-12 04:25:00,132.28,132.305,132.265,132.275,179800000.0
2009-05-12 04:26:00,132.275,132.34,132.275,132.33,350200000.0
2009-05-12 04:27:00,132.33,132.345,132.31,132.325,448800000.0
2009-05-12 04:28:00,132.325,132.34,132.315,132.315,200400000.0
2009-05-12 04:29:00,132.32,132.32,132.25,132.26,223600000.0
2009-05-12 04:30:00,132.26,132.265,132.21,132.235,236200000.0
2009-05-12 04:31:00,132.24,132.25,132.21,132.23,321800000.0
2009-05-12 04:32:00,132.23,132.24,132.23,132.24,87600000.0
2009-05-12 04:33:00,132.225,132.225,132.21,132.215,144200000.0
2009-05-12 04:34:00,132.22,132.22,132.21,132.21,268000000.0
2009-05-12 04:35:00,132.21,132.225,132.21,132.22,162200000.0
2009-05-12 04:36:00,132.225,132.265,132.225,132.265,275400000.0
2009-05-12 04:37:00,132.265,132.275,132.25,132.25,101200000.0
2009-05-12 04:38:00,132.255,132.265,132.225,132.235,200800000.0
2009-05-12 04:39:00,132.23,132.245,132.21,132.22,97800000.0
2009-05-12 04:40:00,132.22,132.235,132.215,132.235,184000000.0
2009-05-12 04:41:00,132.235,132.265,132.225,132.265,134400000.0
2009-05-12 04:42:00,132.25,132.28,132.245,132.26,355600000.0
2009-05-12 04:43:00,132.265,132.305,132.265,132.305,46400000.0
2009-05-12 04:44:00,132.305,132.415,132.29,132.375,253200000.0
2009-05-12 04:45:00,132.385,132.385,132.345,132.38,266600000.0
2009-05-12 04:46:00,132.375,132.43,132.365,132.43,385800000.0
2009-05-12 04:47:00,132.445,132.5,132.445,132.48,268200000.0
2009-05-12 04:48:00,132.48,132.48,132.435,132.45,359200000.0
2009-05-12 04:49:00,132.44,132.445,132.405,132.405,159600000.0
2009-05-12 04:50:00,132.4,132.42,132.38,132.405,245100000.0
2009-05-12 04:51:00,132.415,132.44,132.41,132.415,127600000.0
2009-05-12 04:52:00,132.42,132.42,132.365,132.375,240600000.0
2009-05-12 04:53:00,132.375,132.41,132.37,132.405,421400000.0
2009-05-12 04:54:00,132.405,132.405,132.395,132.4,145999997.0
2009-05-12 04:55:00,132.405,132.405,132.395,132.405,201600000.0
2009-05-12 04:56:00,132.4,132.4,132.385,132.395,98600000.0
2009-05-12 04:57:00,132.39,132.405,132.375,132.4,307200000.0
2009-05-12 04:58:00,132.4,132.41,132.36,132.36,225800000.0
2009-05-12 04:59:00,132.36,132.37,132.345,132.35,82400000.0
2009-05-12 05:00:00,132.35,132.365,132.325,132.35,167200000.0
2009-05-12 05:01:00,132.345,132.39,132.345,132.39,96600000.0
2009-05-12 05:02:00,132.39,132.405,132.385,132.385,119600000.0
2009-05-12 05:03:00,132.385,132.41,132.385,132.39,111800000.0
2009-05-12 05:04:00,132.4,132.415,132.385,132.41,129000000.0
2009-05-12 05:05:00,132.415,132.42,132.405,132.415,73200000.0
2009-05-12 05:06:00,132.415,132.435,132.415,132.43,79400000.0
2009-05-12 05:07:00,132.44,132.445,132.41,132.415,241400000.0
2009-05-12 05:08:00,132.43,132.46,132.415,132.43,158400000.0
2009-05-12 05:09:00,132.43,132.435,132.4,132.41,356000000.0
2009-05-12 05:10:00,132.41,132.42,132.4,132.42,163200000.0
2009-05-12 05:11:00,132.42,132.52,132.405,132.52,285800000.0
2009-05-12 05:12:00,132.52,132.54,132.48,132.505,427000000.0
2009-05-12 05:13:00,132.505,132.6,132.505,132.59,331200000.0
2009-05-12 05:14:00,132.6,132.655,132.575,132.655,210000000.0
2009-05-12 05:15:00,132.655,132.655,132.6,132.605,314599998.0
2009-05-12 05:16:00,132.605,132.625,132.575,132.61,337000000.0
2009-05-12 05:17:00,132.61,132.61,132.515,132.525,405600000.0
2009-05-12 05:18:00,132.525,132.56,132.515,132.55,514000000.0
2009-05-12 05:19:00,132.55,132.55,132.485,132.515,234400000.0
2009-05-12 05:20:00,132.52,132.52,132.49,132.515,263000000.0
2009-05-12 05:21:00,132.515,132.515,132.495,132.515,292600000.0
2009-05-12 05:22:00,132.515,132.515,132.48,132.48,257600000.0
2009-05-12 05:23:00,132.48,132.48,132.425,132.435,212600000.0
2009-05-12 05:24:00,132.435,132.44,132.385,132.41,460600000.0
2009-05-12 05:25:00,132.41,132.43,132.4,132.425,289400000.0
2009-05-12 05:26:00,132.425,132.47,132.415,132.46,270600000.0
2009-05-12 05:27:00,132.46,132.46,132.435,132.455,99400000.0
2009-05-12 05:28:00,132.455,132.455,132.405,132.425,249200000.0
2009-05-12 05:29:00,132.425,132.45,132.4,132.44,319800000.0
2009-05-12 05:30:00,132.45,132.455,132.425,132.425,149400000.0
2009-05-12 05:31:00,132.425,132.51,132.425,132.51,222600000.0
2009-05-12 05:32:00,132.51,132.56,132.505,132.56,120500000.0
2009-05-12 05:33:00,132.57,132.58,132.545,132.575,220800000.0
2009-05-12 05:34:00,132.575,132.58,132.555,132.565,64000000.0
2009-05-12 05:35:00,132.55,132.55,132.495,132.505,144600000.0
2009-05-12 05:36:00,132.495,132.505,132.475,132.495,108400000.0
2009-05-12 05:37:00,132.49,132.5,132.49,132.495,34400000.0
2009-05-12 05:38:00,132.5,132.5,132.475,132.48,52200000.0
2009-05-12 05:39:00,132.48,132.51,132.475,132.505,121800000.0
2009-05-12 05:40:00,132.505,132.505,132.48,132.495,84000000.0
2009-05-12 05:41:00,132.495,132.51,132.47,132.48,155600000.0
2009-05-12 05:42:00,132.48,132.48,132.465,132.465,75800000.0
2009-05-12 05:43:00,132.465,132.47,132.45,132.45,68600000.0
2009-05-12 05:44:00,132.45,132.46,132.435,132.455,85600000.0
2009-05-12 05:45:00,132.455,132.46,132.445,132.46,49800000.0
2009-05-12 05:46:00,132.46,132.46,132.415,132.45,106400000.0
2009-05-12 05:47:00,132.44,132.44,132.435,132.435,6600000.0
2009-05-12 05:48:00,132.44,132.46,132.435,132.445,123600000.0
2009-05-12 05:49:00,132.45,132.46,132.445,132.45,40000000.0
2009-05-12 05:50:00,132.44,132.44,132.41,132.42,41000000.0
2009-05-12 05:51:00,132.42,132.45,132.415,132.45,27600000.0
2009-05-12 05:52:00,132.435,132.44,132.425,132.44,38200000.0
2009-05-12 05:53:00,132.44,132.44,132.425,132.43,40000000.0
2009-05-12 05:54:00,132.43,132.44,132.425,132.44,13800000.0
2009-05-12 05:55:00,132.44,132.44,132.415,132.435,38400000.0
2009-05-12 05:56:00,132.435,132.47,132.425,132.47,65000000.0
2009-05-12 05:57:00,132.47,132.47,132.375,132.375,166800000.0
2009-05-12 05:58:00,132.37,132.375,132.325,132.33,206400000.0
2009-05-12 05:59:00,132.335,132.335,132.3,132.305,265200000.0
2009-05-12 06:00:00,132.305,132.35,132.3,132.31,348000000.0
2009-05-12 06:01:00,132.305,132.305,132.24,132.245,425200000.0
2009-05-12 06:02:00,132.245,132.29,132.24,132.29,449800000.0
2009-05-12 06:03:00,132.27,132.27,132.24,132.245,137200000.0
2009-05-12 06:04:00,132.245,132.245,132.2,132.22,188600000.0
2009-05-12 06:05:00,132.22,132.26,132.205,132.26,173200000.0
2009-05-12 06:06:00,132.26,132.275,132.245,132.265,67000000.0
2009-05-12 06:07:00,132.265,132.29,132.265,132.275,45400000.0
2009-05-12 06:08:00,132.27,132.345,132.27,132.335,167800000.0
2009-05-12 06:09:00,132.335,132.37,132.325,132.335,219200000.0
2009-05-12 06:10:00,132.325,132.365,132.29,132.355,211200000.0
2009-05-12 06:11:00,132.355,132.355,132.315,132.345,67600000.0
2009-05-12 06:12:00,132.34,132.36,132.32,132.335,87800000.0
2009-05-12 06:13:00,132.335,132.34,132.325,132.34,49400000.0
2009-05-12 06:14:00,132.345,132.35,132.315,132.32,94600000.0
2009-05-12 06:15:00,132.32,132.33,132.275,132.33,173800000.0
2009-05-12 06:16:00,132.33,132.33,132.31,132.33,118200000.0
2009-05-12 06:17:00,132.33,132.33,132.315,132.315,39000000.0
2009-05-12 06:18:00,132.315,132.33,132.265,132.295,240000000.0
2009-05-12 06:19:00,132.295,132.315,132.29,132.29,85000000.0
2009-05-12 06:20:00,132.29,132.29,132.255,132.27,177200000.0
2009-05-12 06:21:00,132.27,132.285,132.265,132.265,64800000.0
2009-05-12 06:22:00,132.265,132.265,132.255,132.26,88000000.0
2009-05-12 06:23:00,132.265,132.27,132.26,132.26,56200000.0
2009-05-12 06:24:00,132.26,132.265,132.245,132.255,123600000.0
2009-05-12 06:25:00,132.255,132.265,132.22,132.235,149000000.0
2009-05-12 06:26:00,132.24,132.265,132.235,132.26,198600000.0
2009-05-12 06:27:00,132.255,132.255,132.165,132.165,239200000.0
2009-05-12 06:28:00,132.165,132.185,132.16,132.18,174400000.0
2009-05-12 06:29:00,132.185,132.195,132.18,132.18,278400001.0
2009-05-12 06:30:00,132.18,132.265,132.17,132.23,326200000.0
2009-05-12 06:31:00,132.23,132.245,132.23,132.23,56200000.0
2009-05-12 06:32:00,132.235,132.245,132.23,132.245,74800000.0
2009-05-12 06:33:00,132.245,132.26,132.23,132.25,185000000.0
2009-05-12 06:34:00,132.25,132.265,132.25,132.25,145200000.0
2009-05-12 06:35:00,132.235,132.26,132.235,132.26,85600000.0
2009-05-12 06:36:00,132.26,132.27,132.26,132.27,27200000.0
2009-05-12 06:37:00,132.27,132.28,132.27,132.28,34400000.0
2009-05-12 06:38:00,132.295,132.305,132.29,132.3,190000000.0
2009-05-12 06:39:00,132.3,132.305,132.295,132.3,120400000.0
2009-05-12 06:40:00,132.305,132.305,132.295,132.295,39000000.0
2009-05-12 06:41:00,132.295,132.295,132.235,132.27,177200000.0
2009-05-12 06:42:00,132.26,132.27,132.25,132.265,134800000.0
2009-05-12 06:43:00,132.26,132.27,132.26,132.27,35000000.0
2009-05-12 06:44:00,132.27,132.27,132.245,132.27,42800001.0
2009-05-12 06:45:00,132.27,132.27,132.25,132.265,74800000.0
2009-05-12 06:46:00,132.245,132.25,132.225,132.225,123400000.0
2009-05-12 06:47:00,132.225,132.25,132.22,132.225,144200000.0
2009-05-12 06:48:00,132.22,132.235,132.22,132.23,112800000.0
2009-05-12 06:49:00,132.235,132.24,132.23,132.235,121600000.0
2009-05-12 06:50:00,132.235,132.235,132.22,132.225,113200000.0
2009-05-12 06:51:00,132.225,132.225,132.2,132.21,201200000.0
2009-05-12 06:52:00,132.21,132.22,132.21,132.215,100400000.0
2009-05-12 06:53:00,132.23,132.305,132.23,132.29,371800000.0
2009-05-12 06:54:00,132.29,132.295,132.27,132.275,204400000.0
2009-05-12 06:55:00,132.28,132.295,132.26,132.26,85800000.0
2009-05-12 06:56:00,132.28,132.3,132.27,132.275,104600000.0
2009-05-12 06:57:00,132.27,132.275,132.26,132.265,77800000.0
2009-05-12 06:58:00,132.26,132.285,132.26,132.265,86400000.0
2009-05-12 06:59:00,132.275,132.295,132.25,132.25,192400000.0
2009-05-12 07:00:00,132.26,132.275,132.255,132.26,108000000.0
2009-05-12 07:01:00,132.255,132.26,132.25,132.255,204000000.0
2009-05-12 07:02:00,132.255,132.255,132.215,132.245,154200000.0
2009-05-12 07:03:00,132.245,132.245,132.195,132.2,170000000.0
2009-05-12 07:04:00,132.195,132.195,132.17,132.175,216600000.0
2009-05-12 07:05:00,132.175,132.185,132.16,132.18,243000000.0
2009-05-12 07:06:00,132.195,132.225,132.18,132.195,249200000.0
2009-05-12 07:07:00,132.2,132.2,132.14,132.155,210000000.0
2009-05-12 07:08:00,132.16,132.165,132.14,132.155,231000000.0
2009-05-12 07:09:00,132.15,132.205,132.15,132.19,160600000.0
2009-05-12 07:10:00,132.19,132.195,132.18,132.185,29800000.0
2009-05-12 07:11:00,132.18,132.195,132.18,132.19,43000000.0
2009-05-12 07:12:00,132.185,132.195,132.14,132.155,87200000.0
2009-05-12 07:13:00,132.15,132.205,132.15,132.18,369400000.0
2009-05-12 07:14:00,132.18,132.19,132.14,132.145,228600000.0
2009-05-12 07:15:00,132.145,132.215,132.145,132.215,271400000.0
2009-05-12 07:16:00,132.21,132.26,132.2,132.255,292000000.0
2009-05-12 07:17:00,132.255,132.305,132.255,132.28,192800000.0
2009-05-12 07:18:00,132.29,132.315,132.28,132.31,144600000.0
2009-05-12 07:19:00,132.31,132.32,132.295,132.31,180800000.0
2009-05-12 07:20:00,132.31,132.32,132.3,132.31,239400000.0
2009-05-12 07:21:00,132.31,132.32,132.305,132.315,234400000.0
2009-05-12 07:22:00,132.325,132.37,132.32,132.33,201800000.0
2009-05-12 07:23:00,132.33,132.375,132.325,132.36,291600000.0
2009-05-12 07:24:00,132.36,132.37,132.33,132.33,233000000.0
2009-05-12 07:25:00,132.33,132.33,132.29,132.295,199400000.0
2009-05-12 07:26:00,132.295,132.365,132.295,132.35,256400000.0
2009-05-12 07:27:00,132.355,132.355,132.33,132.35,133600000.0
2009-05-12 07:28:00,132.35,132.375,132.35,132.36,64400000.0
2009-05-12 07:29:00,132.36,132.375,132.35,132.365,167000000.0
2009-05-12 07:30:00,132.365,132.44,132.365,132.44,226800000.0
2009-05-12 07:31:00,132.44,132.47,132.43,132.455,333600000.0
2009-05-12 07:32:00,132.46,132.485,132.45,132.46,310400000.0
2009-05-12 07:33:00,132.455,132.465,132.44,132.445,242600000.0
2009-05-12 07:34:00,132.445,132.465,132.44,132.465,284400000.0
2009-05-12 07:35:00,132.465,132.48,132.455,132.465,168600000.0
2009-05-12 07:36:00,132.465,132.465,132.425,132.44,214200000.0
2009-05-12 07:37:00,132.435,132.47,132.41,132.445,224800000.0
2009-05-12 07:38:00,132.445,132.485,132.445,132.465,251200000.0
2009-05-12 07:39:00,132.47,132.485,132.45,132.485,205600000.0
2009-05-12 07:40:00,132.495,132.505,132.46,132.485,201900000.0
2009-05-12 07:41:00,132.485,132.485,132.425,132.445,245000000.0
2009-05-12 07:42:00,132.46,132.485,132.46,132.485,86400000.0
2009-05-12 07:43:00,132.485,132.49,132.45,132.455,173700000.0
2009-05-12 07:44:00,132.47,132.5,132.465,132.49,139400000.0
2009-05-12 07:45:00,132.49,132.5,132.44,132.45,187000000.0
2009-05-12 07:46:00,132.44,132.44,132.36,132.4,475000000.0
2009-05-12 07:47:00,132.4,132.41,132.36,132.365,442200000.0
2009-05-12 07:48:00,132.36,132.41,132.36,132.41,204800000.0
2009-05-12 07:49:00,132.41,132.43,132.41,132.42,191800000.0
2009-05-12 07:50:00,132.42,132.455,132.42,132.44,172600000.0
2009-05-12 07:51:00,132.44,132.44,132.405,132.42,181000000.0
2009-05-12 07:52:00,132.42,132.42,132.39,132.395,201400000.0
2009-05-12 07:53:00,132.395,132.43,132.39,132.415,191200000.0
2009-05-12 07:54:00,132.415,132.43,132.355,132.36,199000000.0
2009-05-12 07:55:00,132.36,132.4,132.355,132.39,241600000.0
2009-05-12 07:56:00,132.39,132.435,132.375,132.435,268400000.0
2009-05-12 07:57:00,132.435,132.48,132.385,132.46,211400000.0
2009-05-12 07:58:00,132.46,132.485,132.44,132.48,203400000.0
2009-05-12 07:59:00,132.465,132.49,132.445,132.46,198400000.0
2009-05-12 08:00:00,132.475,132.49,132.43,132.46,239800000.0
2009-05-12 08:01:00,132.46,132.48,132.445,132.475,290400000.0
2009-05-12 08:02:00,132.475,132.49,132.47,132.475,345600000.0
2009-05-12 08:03:00,132.475,132.53,132.475,132.52,406200000.0
2009-05-12 08:04:00,132.53,132.53,132.5,132.51,364000000.0
2009-05-12 08:05:00,132.505,132.535,132.48,132.49,432200000.0
2009-05-12 08:06:00,132.485,132.495,132.475,132.485,186600000.0
2009-05-12 08:07:00,132.49,132.495,132.425,132.425,284600000.0
2009-05-12 08:08:00,132.455,132.455,132.42,132.43,243400000.0
2009-05-12 08:09:00,132.43,132.44,132.4,132.42,421800000.0
2009-05-12 08:10:00,132.42,132.48,132.415,132.48,356800000.0
2009-05-12 08:11:00,132.48,132.49,132.455,132.48,247400000.0
2009-05-12 08:12:00,132.475,132.5,132.465,132.48,138800000.0
2009-05-12 08:13:00,132.485,132.51,132.475,132.5,246600000.0
2009-05-12 08:14:00,132.495,132.515,132.49,132.515,353200000.0
2009-05-12 08:15:00,132.515,132.515,132.49,132.5,225800000.0
2009-05-12 08:16:00,132.505,132.52,132.485,132.485,306800000.0
2009-05-12 08:17:00,132.485,132.49,132.43,132.45,476600000.0
2009-05-12 08:18:00,132.45,132.485,132.435,132.465,440400000.0
2009-05-12 08:19:00,132.46,132.48,132.45,132.465,266000000.0
2009-05-12 08:20:00,132.465,132.47,132.42,132.43,403800000.0
2009-05-12 08:21:00,132.43,132.535,132.425,132.51,442000000.0
2009-05-12 08:22:00,132.505,132.54,132.495,132.515,258400000.0
2009-05-12 08:23:00,132.505,132.545,132.505,132.53,349400000.0
2009-05-12 08:24:00,132.53,132.545,132.515,132.535,292800000.0
2009-05-12 08:25:00,132.53,132.54,132.51,132.535,160800000.0
2009-05-12 08:26:00,132.545,132.545,132.47,132.485,377600000.0
2009-05-12 08:27:00,132.485,132.485,132.39,132.435,483200000.0
2009-05-12 08:28:00,132.425,132.43,132.32,132.335,597800000.0
2009-05-12 08:29:00,132.32,132.37,132.32,132.345,398800000.0
2009-05-12 08:30:00,132.345,132.37,132.34,132.355,193200000.0
2009-05-12 08:31:00,132.355,132.405,132.35,132.405,433400000.0
2009-05-12 08:32:00,132.405,132.46,132.4,132.46,448200000.0
2009-05-12 08:33:00,132.45,132.5,132.445,132.455,346600000.0
2009-05-12 08:34:00,132.465,132.47,132.425,132.435,254200000.0
2009-05-12 08:35:00,132.43,132.43,132.375,132.39,624400000.0
2009-05-12 08:36:00,132.39,132.435,132.39,132.42,428000000.0
2009-05-12 08:37:00,132.42,132.435,132.395,132.43,394600000.0
2009-05-12 08:38:00,132.435,132.48,132.415,132.46,347400000.0
2009-05-12 08:39:00,132.46,132.46,132.425,132.44,254000000.0
2009-05-12 08:40:00,132.44,132.445,132.425,132.44,167200000.0
2009-05-12 08:41:00,132.435,132.445,132.405,132.445,442600000.0
2009-05-12 08:42:00,132.435,132.44,132.41,132.415,137600000.0
2009-05-12 08:43:00,132.415,132.495,132.415,132.49,303200000.0
2009-05-12 08:44:00,132.49,132.49,132.46,132.48,174200000.0
2009-05-12 08:45:00,132.48,132.485,132.47,132.48,121400000.0
2009-05-12 08:46:00,132.48,132.48,132.465,132.475,56800000.0
2009-05-12 08:47:00,132.465,132.48,132.455,132.455,212000000.0
2009-05-12 08:48:00,132.455,132.475,132.4,132.405,374200000.0
2009-05-12 08:49:00,132.405,132.435,132.4,132.425,357600000.0
2009-05-12 08:50:00,132.425,132.44,132.415,132.415,341200000.0
2009-05-12 08:51:00,132.425,132.46,132.415,132.445,358000000.0
2009-05-12 08:52:00,132.445,132.445,132.385,132.39,500400000.0
2009-05-12 08:53:00,132.39,132.43,132.385,132.43,494800000.0
2009-05-12 08:54:00,132.43,132.46,132.425,132.45,457800000.0
2009-05-12 08:55:00,132.45,132.47,132.445,132.45,373800000.0
2009-05-12 08:56:00,132.45,132.46,132.43,132.44,345200000.0
2009-05-12 08:57:00,132.44,132.45,132.43,132.43,372800000.0
2009-05-12 08:58:00,132.43,132.46,132.43,132.45,442200000.0
2009-05-12 08:59:00,132.45,132.47,132.425,132.435,409400000.0
2009-05-12 09:00:00,132.445,132.555,132.44,132.53,494600000.0
2009-05-12 09:01:00,132.525,132.525,132.455,132.49,235400000.0
2009-05-12 09:02:00,132.49,132.505,132.485,132.5,287800000.0
2009-05-12 09:03:00,132.5,132.52,132.495,132.51,209200000.0
2009-05-12 09:04:00,132.51,132.55,132.505,132.53,264500000.0
2009-05-12 09:05:00,132.54,132.54,132.485,132.51,464199999.0
2009-05-12 09:06:00,132.485,132.51,132.48,132.48,207600000.0
2009-05-12 09:07:00,132.48,132.485,132.45,132.45,445800000.0
2009-05-12 09:08:00,132.455,132.48,132.445,132.48,293600000.0
2009-05-12 09:09:00,132.48,132.52,132.465,132.51,500400000.0
2009-05-12 09:10:00,132.515,132.56,132.51,132.51,409800000.0
2009-05-12 09:11:00,132.505,132.515,132.485,132.495,471400000.0
2009-05-12 09:12:00,132.49,132.555,132.49,132.5,531000001.0
2009-05-12 09:13:00,132.51,132.555,132.49,132.555,600600000.0
2009-05-12 09:14:00,132.535,132.565,132.525,132.555,394200000.0
2009-05-12 09:15:00,132.555,132.675,132.555,132.675,486800000.0
2009-05-12 09:16:00,132.69,132.74,132.68,132.695,419200000.0
2009-05-12 09:17:00,132.695,132.73,132.67,132.705,273800000.0
2009-05-12 09:18:00,132.71,132.71,132.685,132.695,281600000.0
2009-05-12 09:19:00,132.695,132.775,132.695,132.765,201200000.0
2009-05-12 09:20:00,132.765,132.81,132.755,132.805,352000000.0
2009-05-12 09:21:00,132.805,132.84,132.805,132.825,224400000.0
2009-05-12 09:22:00,132.825,132.85,132.81,132.845,259200000.0
2009-05-12 09:23:00,132.85,132.91,132.845,132.885,348800000.0
2009-05-12 09:24:00,132.885,132.92,132.86,132.87,349200000.0
2009-05-12 09:25:00,132.87,132.89,132.82,132.82,321400000.0
2009-05-12 09:26:00,132.82,132.835,132.8,132.8,360400000.0
2009-05-12 09:27:00,132.8,132.86,132.795,132.84,332000000.0
2009-05-12 09:28:00,132.85,132.86,132.82,132.825,369200000.0
2009-05-12 09:29:00,132.82,132.825,132.78,132.78,222800000.0
2009-05-12 09:30:00,132.775,132.89,132.755,132.89,200300000.0
2009-05-12 09:31:00,132.885,132.885,132.8,132.82,412200000.0
2009-05-12 09:32:00,132.815,132.825,132.765,132.785,313400000.0
2009-05-12 09:33:00,132.785,132.785,132.745,132.765,140800000.0
2009-05-12 09:34:00,132.765,132.785,132.765,132.77,202200000.0
2009-05-12 09:35:00,132.775,132.785,132.755,132.755,203000000.0
2009-05-12 09:36:00,132.755,132.775,132.75,132.76,352000000.0
2009-05-12 09:37:00,132.76,132.845,132.76,132.835,264600000.0
2009-05-12 09:38:00,132.835,132.9,132.835,132.885,265400000.0
2009-05-12 09:39:00,132.895,132.95,132.895,132.945,351800000.0
2009-05-12 09:40:00,132.945,132.985,132.91,132.955,247800000.0
2009-05-12 09:41:00,132.955,133.035,132.955,132.975,262400000.0
2009-05-12 09:42:00,132.985,133.0,132.965,132.965,261600000.0
2009-05-12 09:43:00,132.955,133.005,132.935,133.005,284600000.0
2009-05-12 09:44:00,133.005,133.005,132.97,132.975,357400000.0
2009-05-12 09:45:00,132.98,133.01,132.97,133.005,222600000.0
2009-05-12 09:46:00,133.005,133.02,132.965,132.965,264600000.0
2009-05-12 09:47:00,132.955,133.0,132.955,132.985,296600000.0
2009-05-12 09:48:00,132.99,133.015,132.965,132.97,207000000.0
2009-05-12 09:49:00,132.97,132.985,132.95,132.955,136600000.0
2009-05-12 09:50:00,132.955,132.97,132.925,132.945,279000000.0
2009-05-12 09:51:00,132.955,132.965,132.93,132.945,264400000.0
2009-05-12 09:52:00,132.945,132.965,132.94,132.955,169000000.0
2009-05-12 09:53:00,132.945,132.965,132.93,132.955,282000000.0
2009-05-12 09:54:00,132.955,132.955,132.93,132.935,325000000.0
2009-05-12 09:55:00,132.93,132.96,132.925,132.955,229000000.0
2009-05-12 09:56:00,132.955,133.065,132.955,133.06,335800000.0
2009-05-12 09:57:00,133.07,133.16,133.06,133.145,345800000.0
2009-05-12 09:58:00,133.155,133.215,133.155,133.215,461700001.0
2009-05-12 09:59:00,133.215,133.29,133.205,133.29,299100000.0
2009-05-12 10:00:00,133.285,133.305,133.25,133.29,285400000.0
2009-05-12 10:01:00,133.305,133.35,133.305,133.33,233600001.0
2009-05-12 10:02:00,133.33,133.33,133.28,133.295,283200000.0
2009-05-12 10:03:00,133.295,133.34,133.27,133.3,290200000.0
2009-05-12 10:04:00,133.3,133.31,133.25,133.265,204000000.0
2009-05-12 10:05:00,133.265,133.265,133.18,133.22,223800000.0
2009-05-12 10:06:00,133.23,133.305,133.225,133.305,198800000.0
2009-05-12 10:07:00,133.305,133.31,133.265,133.275,239400000.0
2009-05-12 10:08:00,133.255,133.255,133.22,133.22,214400000.0
2009-05-12 10:09:00,133.215,133.26,133.18,133.19,263600000.0
2009-05-12 10:10:00,133.195,133.215,133.155,133.17,221400000.0
2009-05-12 10:11:00,133.17,133.315,133.165,133.245,247900000.0
2009-05-12 10:12:00,133.25,133.255,133.225,133.255,339800000.0
2009-05-12 10:13:00,133.255,133.305,133.245,133.305,145000000.0
2009-05-12 10:14:00,133.3,133.315,133.28,133.29,176000000.0
2009-05-12 10:15:00,133.29,133.38,133.275,133.375,282600000.0
2009-05-12 10:16:00,133.37,133.44,133.37,133.435,320800000.0
2009-05-12 10:17:00,133.43,133.45,133.415,133.42,198200000.0
2009-05-12 10:18:00,133.425,133.505,133.4,133.505,301600000.0
2009-05-12 10:19:00,133.51,133.57,133.5,133.565,310000000.0
2009-05-12 10:20:00,133.565,133.57,133.515,133.53,268700000.0
2009-05-12 10:21:00,133.535,133.585,133.51,133.51,266000000.0
2009-05-12 10:22:00,133.51,133.515,133.445,133.445,308400000.0
2009-05-12 10:23:00,133.435,133.445,133.355,133.39,283600000.0
2009-05-12 10:24:00,133.395,133.41,133.375,133.385,394600000.0
2009-05-12 10:25:00,133.38,133.455,133.355,133.44,211800000.0
2009-05-12 10:26:00,133.44,133.505,133.425,133.505,161000000.0
2009-05-12 10:27:00,133.5,133.54,133.465,133.48,369800000.0
2009-05-12 10:28:00,133.48,133.48,133.435,133.435,288000000.0
2009-05-12 10:29:00,133.435,133.44,133.415,133.43,165600000.0
2009-05-12 10:30:00,133.43,133.43,133.4,133.415,282000000.0
2009-05-12 10:31:00,133.415,133.425,133.4,133.41,381800000.0
2009-05-12 10:32:00,133.42,133.435,133.39,133.425,319600000.0
2009-05-12 10:33:00,133.425,133.435,133.405,133.425,372800000.0
2009-05-12 10:34:00,133.43,133.48,133.43,133.47,224600000.0
2009-05-12 10:35:00,133.47,133.49,133.46,133.48,351600000.0
2009-05-12 10:36:00,133.465,133.475,133.38,133.4,250000000.0
2009-05-12 10:37:00,133.395,133.425,133.385,133.425,229400000.0
2009-05-12 10:38:00,133.425,133.445,133.405,133.41,352000000.0
2009-05-12 10:39:00,133.41,133.41,133.32,133.335,260400000.0
2009-05-12 10:40:00,133.335,133.355,133.31,133.34,238000000.0
2009-05-12 10:41:00,133.34,133.35,133.3,133.3,173400000.0
2009-05-12 10:42:00,133.3,133.33,133.3,133.31,196600000.0
2009-05-12 10:43:00,133.315,133.345,133.31,133.345,187200000.0
2009-05-12 10:44:00,133.345,133.345,133.31,133.32,127400000.0
2009-05-12 10:45:00,133.33,133.35,133.33,133.345,297600000.0
2009-05-12 10:46:00,133.345,133.375,133.335,133.37,152200000.0
2009-05-12 10:47:00,133.375,133.375,133.33,133.345,372600000.0
2009-05-12 10:48:00,133.34,133.355,133.31,133.31,236600000.0
2009-05-12 10:49:00,133.31,133.325,133.3,133.315,143800000.0
2009-05-12 10:50:00,133.315,133.335,133.3,133.305,162600000.0
2009-05-12 10:51:00,133.3,133.3,133.17,133.18,258800000.0
2009-05-12 10:52:00,133.18,133.225,133.18,133.21,366000000.0
2009-05-12 10:53:00,133.21,133.255,133.21,133.24,337000000.0
2009-05-12 10:54:00,133.24,133.28,133.24,133.27,295400000.0
2009-05-12 10:55:00,133.27,133.275,133.24,133.26,376000000.0
2009-05-12 10:56:00,133.26,133.28,133.235,133.235,544400000.0
2009-05-12 10:57:00,133.22,133.225,133.19,133.195,254000000.0
2009-05-12 10:58:00,133.19,133.245,133.185,133.235,289600000.0
2009-05-12 10:59:00,133.225,133.275,133.215,133.265,96400000.0
2009-05-12 11:00:00,133.265,133.305,133.265,133.29,315200000.0
2009-05-12 11:01:00,133.305,133.355,133.3,133.345,146200000.0
2009-05-12 11:02:00,133.355,133.355,133.335,133.345,156800000.0
2009-05-12 11:03:00,133.355,133.385,133.315,133.38,234200000.0
2009-05-12 11:04:00,133.38,133.385,133.35,133.355,190200000.0
2009-05-12 11:05:00,133.345,133.43,133.33,133.415,235800000.0
2009-05-12 11:06:00,133.42,133.42,133.39,133.405,229400000.0
2009-05-12 11:07:00,133.395,133.405,133.38,133.4,376600000.0
2009-05-12 11:08:00,133.4,133.425,133.4,133.41,199000000.0
2009-05-12 11:09:00,133.415,133.42,133.4,133.4,141600000.0
2009-05-12 11:10:00,133.4,133.435,133.4,133.43,219200000.0
2009-05-12 11:11:00,133.425,133.495,133.405,133.49,414200000.0
2009-05-12 11:12:00,133.49,133.5,133.44,133.445,446000000.0
2009-05-12 11:13:00,133.445,133.455,133.42,133.44,370800000.0
2009-05-12 11:14:00,133.44,133.445,133.405,133.425,300200000.0
2009-05-12 11:15:00,133.415,133.43,133.41,133.41,157200000.0
2009-05-12 11:16:00,133.405,133.445,133.385,133.44,310000000.0
2009-05-12 11:17:00,133.445,133.495,133.425,133.475,217600000.0
2009-05-12 11:18:00,133.475,133.565,133.46,133.56,293600000.0
2009-05-12 11:19:00,133.565,133.58,133.505,133.505,266800000.0
2009-05-12 11:20:00,133.51,133.525,133.44,133.465,290800000.0
2009-05-12 11:21:00,133.465,133.52,133.465,133.51,123000000.0
2009-05-12 11:22:00,133.515,133.555,133.465,133.485,329600000.0
2009-05-12 11:23:00,133.485,133.525,133.46,133.505,301000000.0
2009-05-12 11:24:00,133.495,133.505,133.455,133.465,224400000.0
2009-05-12 11:25:00,133.465,133.47,133.445,133.445,234800000.0
2009-05-12 11:26:00,133.445,133.47,133.435,133.465,229600000.0
2009-05-12 11:27:00,133.46,133.47,133.445,133.455,79526400.0
2009-05-12 11:28:00,133.455,133.455,133.36,133.395,231200000.0
2009-05-12 11:29:00,133.395,133.415,133.34,133.35,203800000.0
2009-05-12 11:30:00,133.355,133.375,133.335,133.335,284600000.0
2009-05-12 11:31:00,133.335,133.41,133.335,133.35,350600000.0
2009-05-12 11:32:00,133.35,133.385,133.35,133.38,248200000.0
2009-05-12 11:33:00,133.38,133.385,133.36,133.36,192900000.0
2009-05-12 11:34:00,133.36,133.395,133.35,133.395,343400000.0
2009-05-12 11:35:00,133.395,133.4,133.355,133.365,408800000.0
2009-05-12 11:36:00,133.365,133.38,133.29,133.305,249100000.0
2009-05-12 11:37:00,133.3,133.31,133.245,133.245,308200000.0
2009-05-12 11:38:00,133.245,133.255,133.2,133.225,383600000.0
2009-05-12 11:39:00,133.225,133.235,133.15,133.155,287000000.0
2009-05-12 11:40:00,133.15,133.215,133.15,133.18,301800000.0
2009-05-12 11:41:00,133.18,133.19,133.145,133.15,290144800.0
2009-05-12 11:42:00,133.15,133.165,133.135,133.16,135000000.0
2009-05-12 11:43:00,133.16,133.17,133.135,133.135,258200000.0
2009-05-12 11:44:00,133.135,133.16,133.135,133.145,180400000.0
2009-05-12 11:45:00,133.145,133.155,133.145,133.155,189600000.0
2009-05-12 11:46:00,133.155,133.165,133.145,133.155,162600000.0
2009-05-12 11:47:00,133.155,133.215,133.155,133.215,265600000.0
2009-05-12 11:48:00,133.215,133.28,133.21,133.24,293800000.0
2009-05-12 11:49:00,133.24,133.24,133.195,133.205,214600000.0
2009-05-12 11:50:00,133.215,133.235,133.18,133.185,278800000.0
2009-05-12 11:51:00,133.185,133.24,133.18,133.24,228400000.0
2009-05-12 11:52:00,133.255,133.275,133.245,133.275,268800000.0
2009-05-12 11:53:00,133.275,133.32,133.275,133.31,311600000.0
2009-05-12 11:54:00,133.31,133.325,133.29,133.31,270600000.0
2009-05-12 11:55:00,133.31,133.335,133.275,133.275,338400000.0
2009-05-12 11:56:00,133.27,133.305,133.23,133.29,338200000.0
2009-05-12 11:57:00,133.29,133.325,133.28,133.325,313100000.0
2009-05-12 11:58:00,133.32,133.335,133.31,133.325,106600000.0
2009-05-12 11:59:00,133.33,133.345,133.315,133.325,141200000.0
2009-05-12 12:00:00,133.32,133.34,133.315,133.335,135400000.0
2009-05-12 12:01:00,133.33,133.35,133.33,133.35,73000000.0
2009-05-12 12:02:00,133.35,133.355,133.305,133.33,252900000.0
2009-05-12 12:03:00,133.325,133.345,133.32,133.32,212600000.0
2009-05-12 12:04:00,133.325,133.345,133.325,133.33,174800000.0
2009-05-12 12:05:00,133.335,133.375,133.325,133.375,309600000.0
2009-05-12 12:06:00,133.375,133.39,133.355,133.38,135000000.0
2009-05-12 12:07:00,133.385,133.445,133.375,133.44,209600000.0
2009-05-12 12:08:00,133.43,133.47,133.42,133.455,198600000.0
2009-05-12 12:09:00,133.46,133.46,133.365,133.385,232600000.0
2009-05-12 12:10:00,133.38,133.405,133.365,133.395,276600000.0
2009-05-12 12:11:00,133.415,133.44,133.395,133.395,372600000.0
2009-05-12 12:12:00,133.395,133.395,133.32,133.325,264600000.0
2009-05-12 12:13:00,133.325,133.325,133.285,133.31,108600000.0
2009-05-12 12:14:00,133.31,133.32,133.275,133.295,225600000.0
2009-05-12 12:15:00,133.295,133.3,133.18,133.185,185500000.0
2009-05-12 12:16:00,133.18,133.195,133.14,133.145,268600000.0
2009-05-12 12:17:00,133.145,133.155,133.11,133.14,236800000.0
2009-05-12 12:18:00,133.135,133.14,133.085,133.085,268200000.0
2009-05-12 12:19:00,133.085,133.11,133.085,133.085,194200000.0
2009-05-12 12:20:00,133.09,133.11,133.085,133.095,114679200.0
2009-05-12 12:21:00,133.095,133.105,133.07,133.075,191000000.0
2009-05-12 12:22:00,133.075,133.1,133.07,133.075,137400000.0
2009-05-12 12:23:00,133.065,133.07,132.995,133.01,213400000.0
2009-05-12 12:24:00,133.005,133.015,132.94,132.965,525800000.0
2009-05-12 12:25:00,132.96,132.995,132.95,132.97,294600000.0
2009-05-12 12:26:00,132.97,132.975,132.94,132.955,325400000.0
2009-05-12 12:27:00,132.95,132.98,132.945,132.97,467600000.0
2009-05-12 12:28:00,132.97,132.97,132.905,132.91,880600003.0
2009-05-12 12:29:00,132.91,132.91,132.815,132.815,632200000.0
2009-05-12 12:30:00,132.83,132.885,132.825,132.855,508800000.0
2009-05-12 12:31:00,132.855,132.87,132.85,132.87,386400001.0
2009-05-12 12:32:00,132.865,132.895,132.85,132.875,309000000.0
2009-05-12 12:33:00,132.875,132.89,132.86,132.87,324800000.0
2009-05-12 12:34:00,132.875,132.88,132.815,132.83,635800000.0
2009-05-12 12:35:00,132.83,132.83,132.8,132.81,533000000.0
2009-05-12 12:36:00,132.815,132.85,132.815,132.825,301200000.0
2009-05-12 12:37:00,132.825,132.84,132.815,132.815,330200000.0
2009-05-12 12:38:00,132.82,132.875,132.82,132.855,289400000.0
2009-05-12 12:39:00,132.855,132.87,132.84,132.85,715000000.0
2009-05-12 12:40:00,132.845,132.87,132.835,132.84,358600000.0
2009-05-12 12:41:00,132.845,132.875,132.84,132.85,307800000.0
2009-05-12 12:42:00,132.875,132.895,132.865,132.875,490400001.0
2009-05-12 12:43:00,132.875,132.905,132.87,132.875,315000000.0
2009-05-12 12:44:00,132.875,132.895,132.875,132.885,488200000.0
2009-05-12 12:45:00,132.895,132.925,132.885,132.905,499800000.0
2009-05-12 12:46:00,132.905,132.93,132.905,132.91,334200000.0
2009-05-12 12:47:00,132.91,132.945,132.905,132.92,467600000.0
2009-05-12 12:48:00,132.92,132.945,132.92,132.945,343600000.0
2009-05-12 12:49:00,132.935,132.955,132.935,132.94,327800000.0
2009-05-12 12:50:00,132.94,132.96,132.935,132.935,481800000.0
2009-05-12 12:51:00,132.94,132.95,132.93,132.94,677000004.0
2009-05-12 12:52:00,132.935,132.945,132.93,132.945,403400000.0
2009-05-12 12:53:00,132.945,132.96,132.905,132.93,444199999.0
2009-05-12 12:54:00,132.93,132.94,132.87,132.9,273800000.0
2009-05-12 12:55:00,132.9,132.91,132.875,132.89,318800000.0
2009-05-12 12:56:00,132.89,132.9,132.84,132.86,254200000.0
2009-05-12 12:57:00,132.86,132.875,132.84,132.86,366800001.0
2009-05-12 12:58:00,132.85,132.85,132.755,132.76,768700000.0
2009-05-12 12:59:00,132.76,132.775,132.73,132.775,645599999.0
2009-05-12 13:00:00,132.78,132.78,132.645,132.66,631000000.0
2009-05-12 13:01:00,132.655,132.705,132.655,132.665,431600000.0
2009-05-12 13:02:00,132.67,132.675,132.625,132.645,359200000.0
2009-05-12 13:03:00,132.645,132.675,132.645,132.665,281200000.0
2009-05-12 13:04:00,132.665,132.675,132.625,132.655,447400000.0
2009-05-12 13:05:00,132.65,132.665,132.625,132.625,397400000.0
2009-05-12 13:06:00,132.63,132.66,132.605,132.66,351000000.0
2009-05-12 13:07:00,132.66,132.75,132.655,132.72,452600000.0
2009-05-12 13:08:00,132.72,132.76,132.715,132.75,294800000.0
2009-05-12 13:09:00,132.75,132.755,132.735,132.745,297600000.0
2009-05-12 13:10:00,132.745,132.765,132.735,132.735,461400000.0
2009-05-12 13:11:00,132.745,132.755,132.735,132.755,507000000.0
2009-05-12 13:12:00,132.74,132.775,132.735,132.755,314000000.0
2009-05-12 13:13:00,132.755,132.795,132.735,132.735,545600000.0
2009-05-12 13:14:00,132.745,132.775,132.735,132.765,439800000.0
2009-05-12 13:15:00,132.765,132.77,132.745,132.75,245000000.0
2009-05-12 13:16:00,132.76,132.82,132.75,132.815,372000000.0
2009-05-12 13:17:00,132.815,132.86,132.815,132.835,528400000.0
2009-05-12 13:18:00,132.84,132.855,132.8,132.84,232400000.0
2009-05-12 13:19:00,132.84,132.885,132.825,132.87,357200000.0
2009-05-12 13:20:00,132.875,132.89,132.865,132.885,120400000.0
2009-05-12 13:21:00,132.88,132.93,132.875,132.92,247800000.0
2009-05-12 13:22:00,132.91,132.93,132.905,132.92,188800000.0
2009-05-12 13:23:00,132.925,132.945,132.915,132.935,620000002.0
2009-05-12 13:24:00,132.935,132.945,132.89,132.89,495800000.0
2009-05-12 13:25:00,132.9,132.91,132.88,132.89,535400000.0
2009-05-12 13:26:00,132.885,132.975,132.885,132.97,457600000.0
2009-05-12 13:27:00,132.97,132.97,132.925,132.97,717400000.0
2009-05-12 13:28:00,132.97,133.005,132.95,132.985,582400000.0
2009-05-12 13:29:00,132.985,133.0,132.95,132.96,471999999.0
2009-05-12 13:30:00,132.965,132.97,132.93,132.955,495600000.0
2009-05-12 13:31:00,132.97,132.995,132.955,132.985,278400000.0
2009-05-12 13:32:00,132.985,132.985,132.95,132.955,552800000.0
2009-05-12 13:33:00,132.965,132.965,132.895,132.895,524000000.0
2009-05-12 13:34:00,132.9,132.905,132.855,132.875,538400000.0
2009-05-12 13:35:00,132.875,132.875,132.7,132.71,505600000.0
2009-05-12 13:36:00,132.71,132.815,132.705,132.795,444200000.0
2009-05-12 13:37:00,132.8,132.81,132.77,132.79,146200000.0
2009-05-12 13:38:00,132.79,132.79,132.76,132.765,215400000.0
2009-05-12 13:39:00,132.765,132.815,132.74,132.79,540999996.0
2009-05-12 13:40:00,132.78,132.8,132.755,132.785,405000000.0
2009-05-12 13:41:00,132.77,132.77,132.735,132.74,458400000.0
2009-05-12 13:42:00,132.745,132.76,132.73,132.755,355400000.0
2009-05-12 13:43:00,132.745,132.82,132.745,132.79,477199999.0
2009-05-12 13:44:00,132.79,132.84,132.79,132.84,477400000.0
2009-05-12 13:45:00,132.84,132.925,132.815,132.92,485000000.0
2009-05-12 13:46:00,132.91,132.925,132.89,132.905,505600000.0
2009-05-12 13:47:00,132.905,132.995,132.905,132.96,374400000.0
2009-05-12 13:48:00,132.96,133.04,132.92,133.015,670000000.0
2009-05-12 13:49:00,133.015,133.02,132.965,132.99,545400000.0
2009-05-12 13:50:00,132.995,133.0,132.93,132.96,482200000.0
2009-05-12 13:51:00,132.96,132.965,132.94,132.96,197400000.0
2009-05-12 13:52:00,132.96,132.97,132.87,132.875,389000000.0
2009-05-12 13:53:00,132.875,132.97,132.87,132.97,577400000.0
2009-05-12 13:54:00,132.965,132.98,132.935,132.965,414400000.0
2009-05-12 13:55:00,132.965,132.97,132.77,132.77,250300000.0
2009-05-12 13:56:00,132.785,132.885,132.785,132.875,723600000.0
2009-05-12 13:57:00,132.875,132.885,132.855,132.865,289100000.0
2009-05-12 13:58:00,132.87,132.875,132.805,132.87,473400000.0
2009-05-12 13:59:00,132.865,132.93,132.86,132.925,482600000.0
2009-05-12 14:00:00,132.925,132.93,132.85,132.875,467200000.0
2009-05-12 14:01:00,132.86,132.935,132.86,132.93,691800000.0
2009-05-12 14:02:00,132.925,132.945,132.9,132.93,696200000.0
2009-05-12 14:03:00,132.93,132.99,132.925,132.975,608600000.0
2009-05-12 14:04:00,132.975,132.995,132.82,132.875,497800000.0
2009-05-12 14:05:00,132.875,132.89,132.81,132.83,568800000.0
2009-05-12 14:06:00,132.825,132.85,132.79,132.84,494800000.0
2009-05-12 14:07:00,132.845,132.885,132.82,132.885,463600000.0
2009-05-12 14:08:00,132.89,132.935,132.875,132.88,759200000.0
2009-05-12 14:09:00,132.89,132.93,132.88,132.89,379800000.0
2009-05-12 14:10:00,132.91,132.92,132.875,132.895,147200000.0
2009-05-12 14:11:00,132.9,132.9,132.845,132.87,132800000.0
2009-05-12 14:12:00,132.875,132.91,132.875,132.885,150200000.0
2009-05-12 14:13:00,132.89,132.89,132.84,132.85,269800000.0
2009-05-12 14:14:00,132.85,132.91,132.845,132.875,343600000.0
2009-05-12 14:15:00,132.88,132.93,132.88,132.905,537000000.0
2009-05-12 14:16:00,132.895,132.9,132.86,132.9,628400000.0
2009-05-12 14:17:00,132.895,132.94,132.88,132.91,396600000.0
2009-05-12 14:18:00,132.905,132.915,132.85,132.86,573200002.0
2009-05-12 14:19:00,132.86,132.86,132.795,132.82,618400000.0
2009-05-12 14:20:00,132.83,132.87,132.79,132.79,912600001.0
2009-05-12 14:21:00,132.8,132.85,132.775,132.78,658200000.0
2009-05-12 14:22:00,132.755,132.765,132.725,132.755,672600000.0
2009-05-12 14:23:00,132.75,132.76,132.725,132.74,371000000.0
2009-05-12 14:24:00,132.74,132.8,132.725,132.765,521600000.0
2009-05-12 14:25:00,132.765,132.785,132.73,132.745,607200000.0
2009-05-12 14:26:00,132.735,132.745,132.675,132.7,535400000.0
2009-05-12 14:27:00,132.71,132.71,132.645,132.65,511600000.0
2009-05-12 14:28:00,132.65,132.715,132.65,132.71,481800000.0
2009-05-12 14:29:00,132.705,132.765,132.7,132.73,415000000.0
2009-05-12 14:30:00,132.73,132.765,132.65,132.755,434400000.0
2009-05-12 14:31:00,132.755,132.88,132.75,132.88,537400000.0
2009-05-12 14:32:00,132.88,132.915,132.755,132.775,735000000.0
2009-05-12 14:33:00,132.78,132.87,132.775,132.85,626600000.0
2009-05-12 14:34:00,132.845,132.87,132.81,132.82,706400000.0
2009-05-12 14:35:00,132.82,132.825,132.66,132.69,777000000.0
2009-05-12 14:36:00,132.685,132.71,132.61,132.64,708200002.0
2009-05-12 14:37:00,132.635,132.685,132.615,132.625,808600000.0
2009-05-12 14:38:00,132.625,132.625,132.51,132.605,566400000.0
2009-05-12 14:39:00,132.595,132.675,132.58,132.63,654000000.0
2009-05-12 14:40:00,132.63,132.67,132.605,132.63,567200000.0
2009-05-12 14:41:00,132.645,132.72,132.625,132.665,674200001.0
2009-05-12 14:42:00,132.665,132.735,132.665,132.72,643600000.0
2009-05-12 14:43:00,132.715,132.72,132.63,132.685,572000001.0
2009-05-12 14:44:00,132.685,132.695,132.635,132.695,686000000.0
2009-05-12 14:45:00,132.695,132.7,132.655,132.665,477800000.0
2009-05-12 14:46:00,132.66,132.765,132.65,132.76,587400000.0
2009-05-12 14:47:00,132.77,132.77,132.67,132.695,705600001.0
2009-05-12 14:48:00,132.695,132.74,132.65,132.665,465800000.0
2009-05-12 14:49:00,132.665,132.71,132.665,132.695,499200000.0
2009-05-12 14:50:00,132.7,132.745,132.65,132.665,588600000.0
2009-05-12 14:51:00,132.665,132.695,132.605,132.66,640200000.0
2009-05-12 14:52:00,132.655,132.73,132.65,132.72,431200000.0
2009-05-12 14:53:00,132.725,132.77,132.69,132.7,511800000.0
2009-05-12 14:54:00,132.7,132.7,132.62,132.685,859600000.0
2009-05-12 14:55:00,132.68,132.7,132.605,132.66,636400000.0
2009-05-12 14:56:00,132.66,132.69,132.61,132.685,518200000.0
2009-05-12 14:57:00,132.685,132.71,132.655,132.66,720400000.0
2009-05-12 14:58:00,132.66,132.685,132.645,132.65,412600000.0
2009-05-12 14:59:00,132.645,132.68,132.64,132.64,480200000.0
2009-05-12 15:00:00,132.65,132.72,132.635,132.715,720800000.0
2009-05-12 15:01:00,132.715,132.72,132.67,132.71,837800000.0
2009-05-12 15:02:00,132.715,132.725,132.68,132.715,512200000.0
2009-05-12 15:03:00,132.715,132.72,132.625,132.635,632600001.0
2009-05-12 15:04:00,132.635,132.685,132.575,132.635,647200000.0
2009-05-12 15:05:00,132.625,132.67,132.625,132.655,489000000.0
2009-05-12 15:06:00,132.655,132.685,132.645,132.675,507600000.0
2009-05-12 15:07:00,132.685,132.685,132.635,132.635,594400000.0
2009-05-12 15:08:00,132.635,132.64,132.54,132.545,626200000.0
2009-05-12 15:09:00,132.55,132.605,132.545,132.57,435000000.0
2009-05-12 15:10:00,132.57,132.605,132.56,132.6,524800000.0
2009-05-12 15:11:00,132.615,132.65,132.6,132.64,436000000.0
2009-05-12 15:12:00,132.64,132.655,132.59,132.61,599400000.0
2009-05-12 15:13:00,132.61,132.625,132.57,132.595,564800001.0
2009-05-12 15:14:00,132.595,132.6,132.555,132.575,319800000.0
2009-05-12 15:15:00,132.575,132.595,132.545,132.59,547400000.0
2009-05-12 15:16:00,132.595,132.6,132.55,132.56,564000000.0
2009-05-12 15:17:00,132.56,132.565,132.505,132.545,731599999.0
2009-05-12 15:18:00,132.545,132.545,132.485,132.515,640999999.0
2009-05-12 15:19:00,132.515,132.535,132.495,132.495,475400000.0
2009-05-12 15:20:00,132.49,132.49,132.41,132.445,763800000.0
2009-05-12 15:21:00,132.445,132.465,132.43,132.445,473800000.0
2009-05-12 15:22:00,132.445,132.525,132.445,132.5,671599994.0
2009-05-12 15:23:00,132.5,132.515,132.475,132.51,716599993.0
2009-05-12 15:24:00,132.51,132.575,132.5,132.555,622600000.0
2009-05-12 15:25:00,132.56,132.6,132.52,132.54,651200000.0
2009-05-12 15:26:00,132.54,132.55,132.4,132.46,445400000.0
2009-05-12 15:27:00,132.46,132.54,132.45,132.535,549000000.0
2009-05-12 15:28:00,132.53,132.535,132.45,132.485,526400000.0
2009-05-12 15:29:00,132.485,132.485,132.385,132.425,342400000.0
2009-05-12 15:30:00,132.43,132.43,132.38,132.415,468800000.0
2009-05-12 15:31:00,132.405,132.48,132.405,132.475,642000001.0
2009-05-12 15:32:00,132.475,132.51,132.41,132.495,421600002.0
2009-05-12 15:33:00,132.485,132.495,132.375,132.395,574600000.0
2009-05-12 15:34:00,132.39,132.395,132.28,132.31,502000000.0
2009-05-12 15:35:00,132.32,132.345,132.27,132.27,562200000.0
2009-05-12 15:36:00,132.255,132.255,132.215,132.215,503200000.0
2009-05-12 15:37:00,132.225,132.225,132.11,132.13,630200000.0
2009-05-12 15:38:00,132.135,132.14,132.075,132.09,541600000.0
2009-05-12 15:39:00,132.09,132.11,131.89,131.915,483200000.0
2009-05-12 15:40:00,131.91,131.94,131.88,131.915,831999999.0
2009-05-12 15:41:00,131.915,131.985,131.89,131.94,666600000.0
2009-05-12 15:42:00,131.94,132.02,131.94,131.97,595599999.0
2009-05-12 15:43:00,131.975,132.035,131.955,132.01,584400000.0
2009-05-12 15:44:00,132.01,132.08,131.995,132.065,502200000.0
2009-05-12 15:45:00,132.065,132.11,132.015,132.09,518000001.0
2009-05-12 15:46:00,132.09,132.13,132.005,132.02,473800002.0
2009-05-12 15:47:00,132.02,132.02,131.97,131.97,488200000.0
2009-05-12 15:48:00,131.97,132.01,131.95,131.99,228200000.0
2009-05-12 15:49:00,131.99,131.99,131.945,131.945,292800000.0
2009-05-12 15:50:00,131.945,131.945,131.86,131.86,372400000.0
2009-05-12 15:51:00,131.88,132.005,131.87,131.995,450000000.0
2009-05-12 15:52:00,131.995,132.075,131.99,132.015,371599999.0
2009-05-12 15:53:00,132.02,132.045,131.95,131.96,558400000.0
2009-05-12 15:54:00,131.955,132.025,131.955,132.015,705400000.0
2009-05-12 15:55:00,132.015,132.06,131.995,132.055,728199999.0
2009-05-12 15:56:00,132.045,132.115,132.045,132.06,492400000.0
2009-05-12 15:57:00,132.095,132.125,132.08,132.08,550200000.0
2009-05-12 15:58:00,132.09,132.135,132.08,132.135,510200000.0
2009-05-12 15:59:00,132.13,132.145,132.07,132.125,689000000.0
2009-05-12 16:00:00,132.115,132.125,132.0,132.045,622400000.0
2009-05-12 16:01:00,132.045,132.055,132.0,132.0,656800000.0
2009-05-12 16:02:00,132.01,132.03,131.92,131.97,620200000.0
2009-05-12 16:03:00,131.975,131.975,131.895,131.9,453200000.0
2009-05-12 16:04:00,131.9,131.945,131.875,131.925,465000000.0
2009-05-12 16:05:00,131.925,131.93,131.795,131.85,637000000.0
2009-05-12 16:06:00,131.84,131.92,131.835,131.86,638600001.0
2009-05-12 16:07:00,131.86,131.86,131.745,131.75,454799999.0
2009-05-12 16:08:00,131.75,131.775,131.7,131.73,910600001.0
2009-05-12 16:09:00,131.73,131.795,131.73,131.75,460600000.0
2009-05-12 16:10:00,131.75,131.78,131.69,131.745,718600000.0
2009-05-12 16:11:00,131.745,131.75,131.63,131.655,733200001.0
2009-05-12 16:12:00,131.665,131.69,131.65,131.665,688000000.0
2009-05-12 16:13:00,131.665,131.67,131.64,131.64,677600000.0
2009-05-12 16:14:00,131.64,131.64,131.5,131.525,691600000.0
2009-05-12 16:15:00,131.53,131.57,131.53,131.55,716400000.0
2009-05-12 16:16:00,131.55,131.59,131.51,131.565,622200004.0
2009-05-12 16:17:00,131.565,131.68,131.55,131.67,684800000.0
2009-05-12 16:18:00,131.67,131.68,131.635,131.645,580800000.0
2009-05-12 16:19:00,131.635,131.7,131.63,131.7,548600000.0
2009-05-12 16:20:00,131.71,131.76,131.695,131.73,534000000.0
2009-05-12 16:21:00,131.73,131.81,131.71,131.81,361800000.0
2009-05-12 16:22:00,131.82,131.89,131.815,131.87,444400000.0
2009-05-12 16:23:00,131.87,131.93,131.86,131.87,572400000.0
2009-05-12 16:24:00,131.87,131.87,131.835,131.835,449600000.0
2009-05-12 16:25:00,131.83,131.86,131.815,131.82,393000000.0
2009-05-12 16:26:00,131.82,131.87,131.755,131.76,376200000.0
2009-05-12 16:27:00,131.76,131.86,131.75,131.76,460000000.0
2009-05-12 16:28:00,131.76,131.775,131.75,131.755,332600000.0
2009-05-12 16:29:00,131.765,131.815,131.75,131.775,432400000.0
2009-05-12 16:30:00,131.775,131.775,131.7,131.71,417400000.0
2009-05-12 16:31:00,131.71,131.72,131.675,131.685,449600000.0
2009-05-12 16:32:00,131.685,131.695,131.655,131.67,549600000.0
2009-05-12 16:33:00,131.67,131.68,131.635,131.645,374600000.0
2009-05-12 16:34:00,131.65,131.66,131.6,131.605,651000000.0
2009-05-12 16:35:00,131.605,131.645,131.575,131.625,548800000.0
2009-05-12 16:36:00,131.63,131.645,131.525,131.625,461200000.0
2009-05-12 16:37:00,131.62,131.62,131.52,131.53,358200000.0
2009-05-12 16:38:00,131.53,131.595,131.515,131.59,459400000.0
2009-05-12 16:39:00,131.58,131.64,131.565,131.585,516000000.0
2009-05-12 16:40:00,131.58,131.58,131.51,131.525,456800000.0
2009-05-12 16:41:00,131.525,131.565,131.525,131.54,525000000.0
2009-05-12 16:42:00,131.54,131.605,131.54,131.595,483200000.0
2009-05-12 16:43:00,131.6,131.645,131.595,131.645,363000000.0
2009-05-12 16:44:00,131.645,131.765,131.645,131.745,553800000.0
2009-05-12 16:45:00,131.77,131.815,131.76,131.805,395600000.0
2009-05-12 16:46:00,131.805,131.83,131.795,131.81,411800000.0
2009-05-12 16:47:00,131.81,131.835,131.81,131.815,276600000.0
2009-05-12 16:48:00,131.815,131.895,131.815,131.895,589000000.0
2009-05-12 16:49:00,131.895,131.905,131.86,131.87,389800000.0
2009-05-12 16:50:00,131.87,131.87,131.725,131.725,311400000.0
2009-05-12 16:51:00,131.725,131.75,131.695,131.715,335800000.0
2009-05-12 16:52:00,131.72,131.73,131.665,131.665,297400000.0
2009-05-12 16:53:00,131.665,131.68,131.605,131.62,335000000.0
2009-05-12 16:54:00,131.62,131.67,131.59,131.67,321600000.0
2009-05-12 16:55:00,131.67,131.68,131.625,131.655,242800000.0
2009-05-12 16:56:00,131.655,131.68,131.635,131.68,287800000.0
2009-05-12 16:57:00,131.68,131.715,131.655,131.655,431600000.0
2009-05-12 16:58:00,131.655,131.72,131.635,131.705,270800000.0
2009-05-12 16:59:00,131.705,131.795,131.695,131.75,328000000.0
2009-05-12 17:00:00,131.765,131.895,131.75,131.885,395800000.0
2009-05-12 17:01:00,131.885,131.91,131.745,131.77,431400000.0
2009-05-12 17:02:00,131.765,131.925,131.75,131.85,399000000.0
2009-05-12 17:03:00,131.855,131.88,131.825,131.855,432000000.0
2009-05-12 17:04:00,131.865,131.94,131.845,131.94,362200000.0
2009-05-12 17:05:00,131.94,132.025,131.94,132.0,487600000.0
2009-05-12 17:06:00,131.995,132.025,131.955,132.01,478200000.0
2009-05-12 17:07:00,132.015,132.02,131.905,131.91,417600000.0
2009-05-12 17:08:00,131.9,131.925,131.83,131.835,487600000.0
2009-05-12 17:09:00,131.84,131.875,131.825,131.845,326800000.0
2009-05-12 17:10:00,131.845,131.86,131.765,131.81,382000000.0
2009-05-12 17:11:00,131.815,131.91,131.77,131.91,520000000.0
2009-05-12 17:12:00,131.92,131.96,131.855,131.855,411000000.0
2009-05-12 17:13:00,131.86,131.905,131.795,131.805,266600000.0
2009-05-12 17:14:00,131.805,131.88,131.795,131.865,341300000.0
2009-05-12 17:15:00,131.865,131.895,131.84,131.875,368200000.0
2009-05-12 17:16:00,131.875,131.89,131.835,131.85,293200000.0
2009-05-12 17:17:00,131.845,131.85,131.77,131.77,274800000.0
2009-05-12 17:18:00,131.765,131.81,131.71,131.76,292000000.0
2009-05-12 17:19:00,131.76,131.78,131.75,131.775,338400000.0
2009-05-12 17:20:00,131.765,131.78,131.76,131.765,281000000.0
2009-05-12 17:21:00,131.765,131.765,131.67,131.675,503200000.0
2009-05-12 17:22:00,131.675,131.71,131.665,131.71,479600000.0
2009-05-12 17:23:00,131.71,131.77,131.705,131.77,427000000.0
2009-05-12 17:24:00,131.77,131.82,131.765,131.765,342000000.0
2009-05-12 17:25:00,131.755,131.795,131.755,131.785,346400000.0
2009-05-12 17:26:00,131.785,131.805,131.73,131.76,385600000.0
2009-05-12 17:27:00,131.765,131.82,131.765,131.81,408400000.0
2009-05-12 17:28:00,131.815,131.835,131.805,131.825,470800000.0
2009-05-12 17:29:00,131.83,131.86,131.82,131.86,356600000.0
2009-05-12 17:30:00,131.865,131.9,131.85,131.865,468800000.0
2009-05-12 17:31:00,131.87,131.875,131.83,131.875,439000000.0
2009-05-12 17:32:00,131.875,131.895,131.855,131.87,405400000.0
2009-05-12 17:33:00,131.885,131.895,131.865,131.88,308400000.0
2009-05-12 17:34:00,131.87,131.9,131.835,131.835,291800000.0
2009-05-12 17:35:00,131.84,131.91,131.84,131.895,281200000.0
2009-05-12 17:36:00,131.9,131.905,131.88,131.88,482600000.0
2009-05-12 17:37:00,131.88,131.94,131.865,131.915,366400000.0
2009-05-12 17:38:00,131.915,131.955,131.895,131.935,259200000.0
2009-05-12 17:39:00,131.9,131.92,131.885,131.895,259600000.0
2009-05-12 17:40:00,131.89,131.895,131.875,131.89,133200000.0
2009-05-12 17:41:00,131.89,131.9,131.855,131.86,314000000.0
2009-05-12 17:42:00,131.86,131.88,131.81,131.81,294400000.0
2009-05-12 17:43:00,131.81,131.825,131.8,131.82,301600000.0
2009-05-12 17:44:00,131.82,131.835,131.815,131.835,189800000.0
2009-05-12 17:45:00,131.835,131.835,131.79,131.79,283800000.0
2009-05-12 17:46:00,131.79,131.81,131.78,131.78,287600000.0
2009-05-12 17:47:00,131.78,131.805,131.77,131.77,397000000.0
2009-05-12 17:48:00,131.775,131.785,131.76,131.76,182200000.0
2009-05-12 17:49:00,131.765,131.775,131.73,131.73,326600000.0
2009-05-12 17:50:00,131.735,131.76,131.7,131.705,217600000.0
2009-05-12 17:51:00,131.7,131.72,131.655,131.665,438400000.0
2009-05-12 17:52:00,131.665,131.68,131.6,131.62,293800000.0
2009-05-12 17:53:00,131.615,131.64,131.57,131.57,185800000.0
2009-05-12 17:54:00,131.585,131.605,131.57,131.58,220600000.0
2009-05-12 17:55:00,131.585,131.585,131.525,131.55,242000000.0
2009-05-12 17:56:00,131.55,131.56,131.525,131.56,226600000.0
2009-05-12 17:57:00,131.565,131.6,131.545,131.6,301600000.0
2009-05-12 17:58:00,131.595,131.625,131.585,131.6,205600000.0
2009-05-12 17:59:00,131.6,131.715,131.6,131.715,281000000.0
2009-05-12 18:00:00,131.725,131.785,131.715,131.775,415800000.0
2009-05-12 18:01:00,131.775,131.795,131.755,131.775,343800000.0
2009-05-12 18:02:00,131.775,131.795,131.765,131.765,207800000.0
2009-05-12 18:03:00,131.765,131.8,131.76,131.78,295000000.0
2009-05-12 18:04:00,131.78,131.78,131.705,131.72,222800000.0
2009-05-12 18:05:00,131.72,131.735,131.71,131.725,297400000.0
2009-05-12 18:06:00,131.735,131.735,131.645,131.655,140800000.0
2009-05-12 18:07:00,131.655,131.655,131.625,131.625,89000000.0
2009-05-12 18:08:00,131.605,131.605,131.545,131.545,198200000.0
2009-05-12 18:09:00,131.545,131.55,131.52,131.53,217600000.0
2009-05-12 18:10:00,131.525,131.525,131.48,131.495,679000002.0
2009-05-12 18:11:00,131.495,131.535,131.485,131.525,429399999.0
2009-05-12 18:12:00,131.525,131.56,131.52,131.555,267000000.0
2009-05-12 18:13:00,131.55,131.55,131.39,131.39,404800000.0
2009-05-12 18:14:00,131.395,131.41,131.315,131.33,284000000.0
2009-05-12 18:15:00,131.335,131.4,131.32,131.37,321400000.0
2009-05-12 18:16:00,131.37,131.375,131.24,131.29,454300000.0
2009-05-12 18:17:00,131.29,131.3,131.275,131.29,403200000.0
2009-05-12 18:18:00,131.295,131.345,131.295,131.315,359400000.0
2009-05-12 18:19:00,131.32,131.325,131.275,131.285,488000000.0
2009-05-12 18:20:00,131.285,131.29,131.26,131.275,407400000.0
2009-05-12 18:21:00,131.275,131.335,131.275,131.33,544399996.0
2009-05-12 18:22:00,131.33,131.335,131.27,131.31,515600000.0
2009-05-12 18:23:00,131.295,131.305,131.245,131.27,445400000.0
2009-05-12 18:24:00,131.27,131.29,131.195,131.195,507000000.0
2009-05-12 18:25:00,131.2,131.285,131.2,131.235,726800000.0
2009-05-12 18:26:00,131.235,131.29,131.21,131.27,848800000.0
2009-05-12 18:27:00,131.255,131.29,131.24,131.29,617000000.0
2009-05-12 18:28:00,131.285,131.29,131.22,131.23,430400000.0
2009-05-12 18:29:00,131.225,131.24,131.17,131.17,367600000.0
2009-05-12 18:30:00,131.17,131.185,131.06,131.11,636399998.0
2009-05-12 18:31:00,131.095,131.14,131.09,131.11,487200000.0
2009-05-12 18:32:00,131.105,131.13,131.095,131.115,292800000.0
2009-05-12 18:33:00,131.13,131.195,131.125,131.16,367600000.0
2009-05-12 18:34:00,131.17,131.175,131.15,131.16,362000000.0
2009-05-12 18:35:00,131.145,131.16,131.125,131.14,631799999.0
2009-05-12 18:36:00,131.135,131.135,131.07,131.095,323200000.0
2009-05-12 18:37:00,131.12,131.14,131.05,131.06,551600000.0
2009-05-12 18:38:00,131.06,131.12,131.05,131.075,448800000.0
2009-05-12 18:39:00,131.055,131.09,131.03,131.03,284000000.0
2009-05-12 18:40:00,131.03,131.115,131.03,131.105,514400000.0
2009-05-12 18:41:00,131.105,131.125,131.09,131.11,377600000.0
2009-05-12 18:42:00,131.125,131.195,131.1,131.16,448200000.0
2009-05-12 18:43:00,131.16,131.225,131.145,131.17,432800000.0
2009-05-12 18:44:00,131.165,131.215,131.14,131.17,509400000.0
2009-05-12 18:45:00,131.17,131.19,131.115,131.175,357200000.0
2009-05-12 18:46:00,131.19,131.25,131.175,131.25,440000000.0
2009-05-12 18:47:00,131.25,131.26,131.23,131.25,270000000.0
2009-05-12 18:48:00,131.25,131.28,131.23,131.24,335000000.0
2009-05-12 18:49:00,131.24,131.315,131.235,131.315,298600000.0
2009-05-12 18:50:00,131.3,131.31,131.24,131.25,366000000.0
2009-05-12 18:51:00,131.26,131.275,131.25,131.275,364200000.0
2009-05-12 18:52:00,131.275,131.29,131.225,131.235,405400000.0
2009-05-12 18:53:00,131.225,131.225,131.185,131.195,704399997.0
2009-05-12 18:54:00,131.195,131.195,131.12,131.125,609800000.0
2009-05-12 18:55:00,131.125,131.125,131.045,131.05,379800000.0
2009-05-12 18:56:00,131.045,131.06,130.97,130.97,431600000.0
2009-05-12 18:57:00,130.945,130.965,130.85,130.965,666999999.0
2009-05-12 18:58:00,130.96,130.965,130.74,130.75,444800000.0
2009-05-12 18:59:00,130.75,130.86,130.75,130.83,472000000.0
2009-05-12 19:00:00,130.82,130.87,130.79,130.81,489000001.0
2009-05-12 19:01:00,130.81,130.825,130.76,130.8,468000000.0
2009-05-12 19:02:00,130.795,130.885,130.795,130.875,526799999.0
2009-05-12 19:03:00,130.87,130.92,130.86,130.905,455200000.0
2009-05-12 19:04:00,130.905,130.915,130.885,130.905,442000005.0
2009-05-12 19:05:00,130.905,130.975,130.895,130.97,120200000.0
2009-05-12 19:06:00,130.97,130.99,130.955,130.99,107000000.0
2009-05-12 19:07:00,130.995,131.0,130.925,130.96,332600000.0
2009-05-12 19:08:00,130.96,130.99,130.945,130.99,97200000.0
2009-05-12 19:09:00,130.99,130.99,130.965,130.99,88400000.0
2009-05-12 19:10:00,130.99,131.03,130.985,131.015,349000000.0
2009-05-12 19:11:00,131.015,131.045,130.95,130.965,314200000.0
2009-05-12 19:12:00,130.965,131.04,130.955,131.02,235400000.0
2009-05-12 19:13:00,131.015,131.04,130.995,131.03,453400000.0
2009-05-12 19:14:00,131.03,131.075,131.015,131.075,570200000.0
2009-05-12 19:15:00,131.06,131.08,130.98,131.0,280000000.0
2009-05-12 19:16:00,131.015,131.035,131.0,131.03,90400000.0
2009-05-12 19:17:00,131.03,131.055,131.03,131.04,95600000.0
2009-05-12 19:18:00,131.035,131.04,130.965,131.01,224200000.0
2009-05-12 19:19:00,131.02,131.035,131.02,131.02,60800000.0
2009-05-12 19:20:00,131.02,131.05,131.02,131.04,49000000.0
2009-05-12 19:21:00,131.04,131.05,131.015,131.05,94000000.0
2009-05-12 19:22:00,131.05,131.125,131.045,131.105,198200000.0
2009-05-12 19:23:00,131.12,131.125,131.085,131.1,288400000.0
2009-05-12 19:24:00,131.095,131.13,131.075,131.1,295200000.0
2009-05-12 19:25:00,131.09,131.11,131.065,131.085,305800000.0
2009-05-12 19:26:00,131.09,131.105,131.075,131.08,165800000.0
2009-05-12 19:27:00,131.08,131.08,131.065,131.075,92000000.0
2009-05-12 19:28:00,131.065,131.07,131.015,131.03,255400000.0
2009-05-12 19:29:00,131.03,131.06,131.03,131.05,136200000.0
2009-05-12 19:30:00,131.05,131.05,131.015,131.02,33000000.0
2009-05-12 19:31:00,131.02,131.02,130.955,130.955,224600000.0
2009-05-12 19:32:00,130.955,130.965,130.95,130.955,309400000.0
2009-05-12 19:33:00,130.96,130.975,130.95,130.95,258800000.0
2009-05-12 19:34:00,130.955,130.99,130.93,130.98,511200000.0
2009-05-12 19:35:00,130.98,131.105,130.95,131.09,189800000.0
2009-05-12 19:36:00,131.09,131.105,131.085,131.1,336200000.0
2009-05-12 19:37:00,131.1,131.165,131.1,131.145,232600000.0
2009-05-12 19:38:00,131.15,131.18,131.15,131.175,345600000.0
2009-05-12 19:39:00,131.185,131.2,131.165,131.175,295600000.0
2009-05-12 19:40:00,131.175,131.205,131.17,131.19,398800000.0
2009-05-12 19:41:00,131.18,131.225,131.165,131.225,272000000.0
2009-05-12 19:42:00,131.215,131.225,131.165,131.21,233600000.0
2009-05-12 19:43:00,131.2,131.2,131.145,131.16,87000000.0
2009-05-12 19:44:00,131.16,131.16,131.135,131.15,188200000.0
2009-05-12 19:45:00,131.15,131.15,131.115,131.13,149200000.0
2009-05-12 19:46:00,131.12,131.12,131.045,131.05,248600000.0
2009-05-12 19:47:00,131.05,131.095,131.015,131.075,391000000.0
2009-05-12 19:48:00,131.075,131.08,131.055,131.07,191200000.0
2009-05-12 19:49:00,131.07,131.135,131.07,131.115,428800000.0
2009-05-12 19:50:00,131.135,131.15,131.11,131.11,346300000.0
2009-05-12 19:51:00,131.11,131.17,131.105,131.165,408800000.0
2009-05-12 19:52:00,131.165,131.17,131.12,131.15,331000000.0
2009-05-12 19:53:00,131.16,131.16,131.11,131.115,415600000.0
2009-05-12 19:54:00,131.115,131.135,131.085,131.125,359200000.0
2009-05-12 19:55:00,131.12,131.12,131.05,131.05,322000000.0
2009-05-12 19:56:00,131.05,131.055,131.04,131.04,280400000.0
2009-05-12 19:57:00,131.04,131.055,131.01,131.025,257600000.0
2009-05-12 19:58:00,131.02,131.025,130.97,130.975,335400000.0
2009-05-12 19:59:00,130.975,131.0,130.975,130.985,331400000.0
2009-05-12 20:00:00,130.985,131.01,130.985,131.005,128000000.0
2009-05-12 20:01:00,131.005,131.025,130.975,130.98,206400000.0
2009-05-12 20:02:00,130.99,130.99,130.915,130.92,299800000.0
2009-05-12 20:03:00,130.915,131.0,130.91,130.91,444800000.0
2009-05-12 20:04:00,130.91,130.965,130.91,130.965,266400000.0
2009-05-12 20:05:00,130.965,131.0,130.955,130.975,400400000.0
2009-05-12 20:06:00,130.97,131.01,130.965,130.965,275800000.0
2009-05-12 20:07:00,130.965,130.995,130.955,130.985,111000000.0
2009-05-12 20:08:00,130.985,131.045,130.985,131.03,364600000.0
2009-05-12 20:09:00,131.035,131.065,131.015,131.065,317000000.0
2009-05-12 20:10:00,131.06,131.08,131.05,131.055,337800000.0
2009-05-12 20:11:00,131.06,131.06,131.015,131.03,194400000.0
2009-05-12 20:12:00,131.03,131.04,131.02,131.02,96200000.0
2009-05-12 20:13:00,131.02,131.025,131.01,131.015,157600000.0
2009-05-12 20:14:00,131.015,131.025,130.995,131.0,303600000.0
2009-05-12 20:15:00,131.0,131.04,130.995,131.04,190400000.0
2009-05-12 20:16:00,131.035,131.05,130.97,130.985,423600000.0
2009-05-12 20:17:00,130.985,130.99,130.955,130.965,204400000.0
2009-05-12 20:18:00,130.96,130.99,130.955,130.965,351200000.0
2009-05-12 20:19:00,130.97,131.02,130.95,131.02,152400000.0
2009-05-12 20:20:00,131.005,131.02,130.975,131.0,269600000.0
2009-05-12 20:21:00,131.005,131.04,130.995,131.025,394400000.0
2009-05-12 20:22:00,131.025,131.045,131.025,131.04,345600000.0
2009-05-12 20:23:00,131.04,131.04,130.99,131.015,273400001.0
2009-05-12 20:24:00,131.005,131.085,131.005,131.05,367400000.0
2009-05-12 20:25:00,131.05,131.065,131.04,131.06,195600000.0
2009-05-12 20:26:00,131.06,131.09,131.06,131.09,228400000.0
2009-05-12 20:27:00,131.09,131.09,131.06,131.075,102800000.0
2009-05-12 20:28:00,131.075,131.075,131.045,131.055,218400000.0
2009-05-12 20:29:00,131.045,131.055,131.035,131.055,457000000.0
2009-05-12 20:30:00,131.055,131.055,131.01,131.025,306600000.0
2009-05-12 20:31:00,131.025,131.04,131.01,131.015,278000000.0
2009-05-12 20:32:00,131.015,131.02,131.005,131.005,106200000.0
2009-05-12 20:33:00,131.02,131.035,130.995,131.035,387400000.0
2009-05-12 20:34:00,131.035,131.06,131.035,131.05,250800000.0
2009-05-12 20:35:00,131.05,131.065,131.04,131.045,296600000.0
2009-05-12 20:36:00,131.045,131.1,131.045,131.095,299000000.0
2009-05-12 20:37:00,131.095,131.15,131.095,131.14,344800000.0
2009-05-12 20:38:00,131.14,131.2,131.125,131.185,484200000.0
2009-05-12 20:39:00,131.185,131.21,131.18,131.21,479600000.0
2009-05-12 20:40:00,131.21,131.23,131.19,131.215,592800000.0
2009-05-12 20:41:00,131.22,131.245,131.215,131.24,651600000.0
2009-05-12 20:42:00,131.235,131.25,131.215,131.245,579800000.0
2009-05-12 20:43:00,131.25,131.25,131.21,131.21,430400000.0
2009-05-12 20:44:00,131.21,131.215,131.2,131.21,379200000.0
2009-05-12 20:45:00,131.21,131.215,131.19,131.2,360199996.0
2009-05-12 20:46:00,131.2,131.2,131.16,131.165,518799998.0
2009-05-12 20:47:00,131.165,131.18,131.16,131.17,293799999.0
2009-05-12 20:48:00,131.17,131.18,131.16,131.165,235400000.0
2009-05-12 20:49:00,131.165,131.205,131.155,131.2,224400000.0
2009-05-12 20:50:00,131.2,131.225,131.195,131.215,618800000.0
2009-05-12 20:51:00,131.215,131.245,131.2,131.245,848800001.0
2009-05-12 20:52:00,131.22,131.26,131.22,131.245,354800000.0
2009-05-12 20:53:00,131.245,131.29,131.245,131.29,322600000.0
2009-05-12 20:54:00,131.28,131.34,131.28,131.325,479600000.0
2009-05-12 20:55:00,131.325,131.4,131.325,131.4,393600000.0
2009-05-12 20:56:00,131.4,131.465,131.385,131.44,630200000.0
2009-05-12 20:57:00,131.44,131.565,131.44,131.565,632200000.0
2009-05-12 20:58:00,131.58,131.58,131.515,131.515,547999999.0
2009-05-12 20:59:00,131.515,131.535,131.47,131.475,615000002.0
2009-05-12 21:00:00,131.475,131.535,131.45,131.535,371600000.0
2009-05-12 21:01:00,131.535,131.6,131.535,131.595,305200000.0
2009-05-12 21:02:00,131.595,131.61,131.56,131.58,689200000.0
2009-05-12 21:03:00,131.58,131.595,131.56,131.56,569800005.0
2009-05-12 21:04:00,131.56,131.585,131.555,131.58,451200000.0
2009-05-12 21:05:00,131.58,131.585,131.555,131.56,398400000.0
2009-05-12 21:06:00,131.56,131.57,131.545,131.57,191800000.0
2009-05-12 21:07:00,131.555,131.555,131.51,131.53,397800000.0
2009-05-12 21:08:00,131.53,131.53,131.515,131.53,161800000.0
2009-05-12 21:09:00,131.53,131.59,131.53,131.56,268200000.0
2009-05-12 21:10:00,131.57,131.58,131.545,131.545,127600000.0
2009-05-12 21:11:00,131.545,131.55,131.5,131.52,364200000.0
2009-05-12 21:12:00,131.52,131.52,131.485,131.5,113600000.0
2009-05-12 21:13:00,131.5,131.52,131.5,131.5,30200000.0
2009-05-12 21:14:00,131.5,131.55,131.49,131.55,271200000.0
2009-05-12 21:15:00,131.545,131.6,131.545,131.55,273400001.0
2009-05-12 21:16:00,131.55,131.55,131.505,131.515,236600000.0
2009-05-12 21:17:00,131.515,131.52,131.505,131.52,84000000.0
2009-05-12 21:18:00,131.52,131.57,131.52,131.555,98600000.0
2009-05-12 21:19:00,131.56,131.58,131.55,131.55,177200000.0
2009-05-12 21:20:00,131.545,131.55,131.5,131.51,360199998.0
2009-05-12 21:21:00,131.51,131.52,131.505,131.51,67200000.0
2009-05-12 21:22:00,131.51,131.52,131.5,131.52,21400000.0
2009-05-12 21:23:00,131.51,131.51,131.5,131.51,11200000.0
2009-05-12 21:24:00,131.51,131.57,131.51,131.57,123600000.0
2009-05-12 21:25:00,131.57,131.58,131.545,131.575,246400000.0
2009-05-12 21:26:00,131.575,131.65,131.575,131.635,606800000.0
2009-05-12 21:27:00,131.645,131.67,131.625,131.64,665400000.0
2009-05-12 21:28:00,131.66,131.66,131.625,131.625,662200000.0
2009-05-12 21:29:00,131.625,131.635,131.62,131.62,444800000.0
2009-05-12 21:30:00,131.62,131.645,131.61,131.635,693000000.0
2009-05-12 21:31:00,131.63,131.67,131.62,131.655,541000000.0
2009-05-12 21:32:00,131.66,131.72,131.625,131.71,457800000.0
2009-05-12 21:33:00,131.705,131.71,131.665,131.685,671800000.0
2009-05-12 21:34:00,131.715,131.765,131.7,131.71,722200000.0
2009-05-12 21:35:00,131.71,131.71,131.65,131.66,449800000.0
2009-05-12 21:36:00,131.665,131.7,131.665,131.7,320200000.0
2009-05-12 21:37:00,131.69,131.69,131.655,131.655,117600000.0
2009-05-12 21:38:00,131.67,131.68,131.665,131.67,40400000.0
2009-05-12 21:39:00,131.665,131.67,131.625,131.63,99400000.0
2009-05-12 21:40:00,131.63,131.65,131.615,131.64,329799997.0
2009-05-12 21:41:00,131.615,131.64,131.615,131.62,365199999.0
2009-05-12 21:42:00,131.62,131.62,131.585,131.61,160600000.0
2009-05-12 21:43:00,131.595,131.61,131.585,131.585,317799999.0
2009-05-12 21:44:00,131.58,131.58,131.545,131.57,385600000.0
2009-05-12 21:45:00,131.57,131.58,131.545,131.55,507999999.0
2009-05-12 21:46:00,131.525,131.55,131.525,131.54,311600000.0
2009-05-12 21:47:00,131.54,131.575,131.535,131.565,313600000.0
2009-05-12 21:48:00,131.565,131.605,131.555,131.585,288800000.0
2009-05-12 21:49:00,131.585,131.6,131.55,131.55,349200000.0
2009-05-12 21:50:00,131.555,131.555,131.515,131.52,336000000.0
2009-05-12 21:51:00,131.515,131.55,131.51,131.54,339400000.0
2009-05-12 21:52:00,131.545,131.545,131.52,131.52,244200000.0
2009-05-12 21:53:00,131.515,131.515,131.465,131.465,287399999.0
2009-05-12 21:54:00,131.455,131.455,131.435,131.44,505800000.0
2009-05-12 21:55:00,131.445,131.45,131.39,131.395,400399998.0
2009-05-12 21:56:00,131.39,131.4,131.375,131.4,427200000.0
2009-05-12 21:57:00,131.4,131.49,131.395,131.45,640000004.0
2009-05-12 21:58:00,131.45,131.47,131.45,131.465,374400004.0
2009-05-12 21:59:00,131.465,131.465,131.395,131.41,315200000.0
2009-05-12 22:00:00,131.41,131.43,131.375,131.415,473000000.0
2009-05-12 22:01:00,131.42,131.45,131.41,131.44,465200000.0
2009-05-12 22:02:00,131.44,131.47,131.41,131.47,296400000.0
2009-05-12 22:03:00,131.46,131.495,131.44,131.495,262400000.0
2009-05-12 22:04:00,131.495,131.53,131.49,131.495,383200000.0
2009-05-12 22:05:00,131.5,131.51,131.48,131.48,104000000.0
2009-05-12 22:06:00,131.48,131.51,131.48,131.51,82000000.0
2009-05-12 22:07:00,131.495,131.525,131.495,131.525,46400000.0
2009-05-12 22:08:00,131.51,131.53,131.455,131.495,272400000.0
2009-05-12 22:09:00,131.495,131.505,131.485,131.5,193200000.0
2009-05-12 22:10:00,131.5,131.515,131.495,131.495,150600000.0
2009-05-12 22:11:00,131.5,131.52,131.49,131.515,118400000.0
2009-05-12 22:12:00,131.52,131.53,131.495,131.52,189800000.0
2009-05-12 22:13:00,131.52,131.54,131.495,131.515,216800000.0
2009-05-12 22:14:00,131.515,131.53,131.5,131.5,105600000.0
2009-05-12 22:15:00,131.5,131.505,131.49,131.49,308800000.0
2009-05-12 22:16:00,131.495,131.51,131.49,131.51,157600000.0
2009-05-12 22:17:00,131.51,131.525,131.5,131.5,112000000.0
2009-05-12 22:18:00,131.515,131.585,131.495,131.565,250200000.0
2009-05-12 22:19:00,131.555,131.585,131.555,131.58,122400000.0
2009-05-12 22:20:00,131.59,131.59,131.56,131.565,102400000.0
2009-05-12 22:21:00,131.56,131.58,131.55,131.555,202000000.0
2009-05-12 22:22:00,131.555,131.555,131.53,131.535,51000000.0
2009-05-12 22:23:00,131.53,131.58,131.53,131.57,220800000.0
2009-05-12 22:24:00,131.57,131.585,131.57,131.585,54600000.0
2009-05-12 22:25:00,131.59,131.59,131.555,131.58,82400000.0
2009-05-12 22:26:00,131.58,131.61,131.58,131.605,57600000.0
2009-05-12 22:27:00,131.59,131.6,131.59,131.595,64000000.0
2009-05-12 22:28:00,131.58,131.6,131.555,131.575,264000000.0
2009-05-12 22:29:00,131.575,131.635,131.575,131.6,271600000.0
2009-05-12 22:30:00,131.6,131.605,131.585,131.605,160000000.0
2009-05-12 22:31:00,131.605,131.615,131.6,131.61,207400000.0
2009-05-12 22:32:00,131.61,131.62,131.6,131.6,160000000.0
2009-05-12 22:33:00,131.61,131.615,131.6,131.6,153600000.0
2009-05-12 22:34:00,131.59,131.61,131.59,131.6,273600000.0
2009-05-12 22:35:00,131.605,131.62,131.595,131.62,78400000.0
2009-05-12 22:36:00,131.625,131.635,131.625,131.625,48000000.0
2009-05-12 22:37:00,131.617,131.631,131.613,131.621,153000000.0
2009-05-12 22:38:00,131.635,131.635,131.61,131.625,153000000.0
2009-05-12 22:39:00,131.625,131.625,131.61,131.61,155600001.0
2009-05-12 22:40:00,131.605,131.62,131.595,131.605,208000000.0
2009-05-12 22:41:00,131.615,131.625,131.61,131.62,41600000.0
2009-05-12 22:42:00,131.62,131.68,131.615,131.665,361000000.0
2009-05-12 22:43:00,131.665,131.665,131.655,131.66,153000000.0
2009-05-12 22:44:00,131.66,131.67,131.66,131.665,91200000.0
2009-05-12 22:45:00,131.665,131.7,131.66,131.68,216000000.0
2009-05-12 22:46:00,131.68,131.69,131.665,131.675,235200000.0
2009-05-12 22:47:00,131.665,131.68,131.665,131.68,67200000.0
2009-05-12 22:48:00,131.68,131.69,131.66,131.69,364800000.0
2009-05-12 22:49:00,131.69,131.71,131.675,131.705,182600000.0
2009-05-12 22:50:00,131.705,131.705,131.67,131.685,279400000.0
2009-05-12 22:51:00,131.69,131.695,131.66,131.67,385200000.0
2009-05-12 22:52:00,131.665,131.68,131.64,131.68,209600000.0
2009-05-12 22:53:00,131.655,131.655,131.63,131.635,168400000.0
2009-05-12 22:54:00,131.64,131.64,131.635,131.635,70200000.0
2009-05-12 22:55:00,131.625,131.635,131.6,131.635,163800000.0
2009-05-12 22:56:00,131.625,131.65,131.625,131.625,85000000.0
2009-05-12 22:57:00,131.625,131.635,131.625,131.635,19200000.0
2009-05-12 22:58:00,131.625,131.625,131.615,131.625,54400000.0
2009-05-12 22:59:00,131.625,131.635,131.565,131.6,160800001.0
2009-05-12 23:00:00,131.605,131.645,131.575,131.645,107200000.0
2009-05-12 23:01:00,131.64,131.64,131.61,131.635,54400000.0
2009-05-12 23:02:00,131.635,131.64,131.625,131.63,38400000.0
2009-05-12 23:03:00,131.635,131.64,131.625,131.635,25600000.0
2009-05-12 23:04:00,131.635,131.635,131.635,131.635,9600000.0
2009-05-12 23:05:00,131.635,131.635,131.635,131.635,3200000.0
2009-05-12 23:06:00,131.65,131.655,131.62,131.62,30400000.0
2009-05-12 23:07:00,131.62,131.635,131.615,131.625,40000000.0
2009-05-12 23:08:00,131.625,131.625,131.625,131.625,6400000.0
2009-05-12 23:09:00,131.615,131.615,131.6,131.605,46400000.0
2009-05-12 23:10:00,131.61,131.625,131.61,131.61,57600000.0
2009-05-12 23:11:00,131.615,131.615,131.605,131.61,16000000.0
2009-05-12 23:12:00,131.61,131.61,131.585,131.585,68800000.0
2009-05-12 23:13:00,131.585,131.6,131.585,131.585,33600000.0
2009-05-12 23:14:00,131.585,131.59,131.575,131.59,32000000.0
2009-05-12 23:15:00,131.59,131.59,131.59,131.59,6400000.0
2009-05-12 23:16:00,131.59,131.595,131.585,131.595,30400000.0
2009-05-12 23:17:00,131.6,131.605,131.585,131.59,137600000.0
2009-05-12 23:18:00,131.58,131.59,131.565,131.565,30400000.0
2009-05-12 23:19:00,131.565,131.565,131.565,131.565,3200000.0
2009-05-12 23:20:00,131.565,131.57,131.555,131.56,65600000.0
2009-05-12 23:21:00,131.56,131.565,131.55,131.555,74400000.0
2009-05-12 23:22:00,131.555,131.585,131.535,131.585,108000000.0
2009-05-12 23:23:00,131.585,131.585,131.55,131.57,33600000.0
2009-05-12 23:24:00,131.57,131.575,131.56,131.57,25600000.0
2009-05-12 23:25:00,131.575,131.575,131.565,131.575,19200000.0
2009-05-12 23:26:00,131.58,131.58,131.54,131.57,86400000.0
2009-05-12 23:27:00,131.57,131.57,131.56,131.56,44800000.0
2009-05-12 23:28:00,131.56,131.56,131.55,131.555,65600000.0
2009-05-12 23:29:00,131.555,131.565,131.54,131.555,33600000.0
2009-05-12 23:30:00,131.555,131.57,131.54,131.55,80000000.0
2009-05-12 23:31:00,131.55,131.56,131.545,131.555,37000000.0
2009-05-12 23:32:00,131.555,131.555,131.555,131.555,11200000.0
2009-05-12 23:33:00,131.555,131.555,131.545,131.55,10600000.0
2009-05-12 23:34:00,131.55,131.55,131.505,131.505,33400000.0
2009-05-12 23:35:00,131.505,131.505,131.48,131.495,93400000.0
2009-05-12 23:36:00,131.485,131.5,131.485,131.495,96000000.0
2009-05-12 23:37:00,131.495,131.495,131.485,131.49,44800000.0
2009-05-12 23:38:00,131.49,131.505,131.49,131.505,54400000.0
2009-05-12 23:39:00,131.52,131.52,131.48,131.485,95400000.0
2009-05-12 23:40:00,131.49,131.49,131.48,131.48,38400000.0
2009-05-12 23:41:00,131.45,131.455,131.45,131.45,115200000.0
2009-05-12 23:42:00,131.45,131.455,131.43,131.435,99200000.0
2009-05-12 23:43:00,131.44,131.455,131.435,131.44,126400000.0
2009-05-12 23:44:00,131.44,131.44,131.435,131.44,20800000.0
2009-05-12 23:45:00,131.44,131.44,131.43,131.44,17600000.0
2009-05-12 23:46:00,131.43,131.44,131.43,131.43,22400000.0
2009-05-12 23:47:00,131.445,131.47,131.44,131.455,79200000.0
2009-05-12 23:48:00,131.455,131.455,131.44,131.44,30400000.0
2009-05-12 23:49:00,131.44,131.45,131.44,131.45,20800000.0
2009-05-12 23:50:00,131.44,131.44,131.44,131.44,8000000.0
2009-05-12 23:51:00,131.455,131.455,131.435,131.45,27200000.0
2009-05-12 23:52:00,131.46,131.46,131.45,131.45,16000000.0
2009-05-12 23:53:00,131.435,131.465,131.435,131.46,90000000.0
2009-05-12 23:54:00,131.46,131.465,131.46,131.465,22400000.0
2009-05-12 23:55:00,131.47,131.47,131.465,131.465,22400000.0
2009-05-12 23:56:00,131.465,131.47,131.445,131.445,57600000.0
2009-05-12 23:57:00,131.45,131.465,131.45,131.465,44800000.0
2009-05-12 23:58:00,131.465,131.465,131.465,131.465,3200000.0
2009-05-12 23:59:00,131.47,131.47,131.435,131.44,81600000.0
2009-05-13 00:00:00,131.435,131.445,131.42,131.425,324600000.0
2009-05-13 00:01:00,131.425,131.455,131.425,131.455,86400000.0
2009-05-13 00:02:00,131.45,131.48,131.45,131.465,159200000.0
2009-05-13 00:03:00,131.46,131.49,131.46,131.49,155200000.0
2009-05-13 00:04:00,131.49,131.505,131.465,131.47,176400000.0
2009-05-13 00:05:00,131.445,131.485,131.43,131.455,134600000.0
2009-05-13 00:06:00,131.455,131.46,131.445,131.45,114400000.0
2009-05-13 00:07:00,131.45,131.475,131.43,131.475,403200000.0
2009-05-13 00:08:00,131.465,131.49,131.465,131.475,233600000.0
2009-05-13 00:09:00,131.48,131.485,131.475,131.48,54400000.0
2009-05-13 00:10:00,131.48,131.515,131.48,131.515,181600000.0
2009-05-13 00:11:00,131.52,131.55,131.52,131.53,210000000.0
2009-05-13 00:12:00,131.535,131.54,131.52,131.54,185600000.0
2009-05-13 00:13:00,131.535,131.56,131.535,131.54,196200000.0
2009-05-13 00:14:00,131.555,131.575,131.54,131.56,249600000.0
2009-05-13 00:15:00,131.565,131.575,131.48,131.495,427200000.0
2009-05-13 00:16:00,131.495,131.55,131.495,131.525,307200000.0
2009-05-13 00:17:00,131.525,131.545,131.5,131.515,419200000.0
2009-05-13 00:18:00,131.515,131.55,131.515,131.525,379200000.0
2009-05-13 00:19:00,131.525,131.57,131.525,131.565,161600000.0
2009-05-13 00:20:00,131.575,131.575,131.55,131.56,92800000.0
2009-05-13 00:21:00,131.565,131.575,131.565,131.565,36800000.0
2009-05-13 00:22:00,131.565,131.575,131.565,131.565,62400000.0
2009-05-13 00:23:00,131.575,131.58,131.56,131.565,104800000.0
2009-05-13 00:24:00,131.565,131.595,131.565,131.59,228800000.0
2009-05-13 00:25:00,131.585,131.595,131.56,131.595,176000000.0
2009-05-13 00:26:00,131.585,131.595,131.565,131.58,193600000.0
2009-05-13 00:27:00,131.595,131.6,131.59,131.59,89600000.0
2009-05-13 00:28:00,131.59,131.62,131.59,131.615,197599999.0
2009-05-13 00:29:00,131.61,131.615,131.61,131.615,14400000.0
2009-05-13 00:30:00,131.62,131.7,131.61,131.64,298600000.0
2009-05-13 00:31:00,131.645,131.745,131.645,131.68,364800000.0
2009-05-13 00:32:00,131.695,131.715,131.69,131.695,223000000.0
2009-05-13 00:33:00,131.695,131.725,131.68,131.72,244800000.0
2009-05-13 00:34:00,131.72,131.765,131.71,131.75,227200000.0
2009-05-13 00:35:00,131.76,131.765,131.75,131.755,53600000.0
2009-05-13 00:36:00,131.745,131.755,131.72,131.735,141600000.0
2009-05-13 00:37:00,131.745,131.745,131.73,131.73,48000000.0
2009-05-13 00:38:00,131.73,131.73,131.72,131.73,82400000.0
2009-05-13 00:39:00,131.72,131.73,131.72,131.73,35200000.0
2009-05-13 00:40:00,131.735,131.75,131.73,131.73,52800000.0
2009-05-13 00:41:00,131.73,131.73,131.72,131.725,105600001.0
2009-05-13 00:42:00,131.725,131.725,131.725,131.725,10400000.0
2009-05-13 00:43:00,131.7,131.705,131.7,131.705,28800000.0
2009-05-13 00:44:00,131.705,131.705,131.695,131.695,80800000.0
2009-05-13 00:45:00,131.695,131.695,131.67,131.67,186400000.0
2009-05-13 00:46:00,131.67,131.675,131.625,131.635,297600000.0
2009-05-13 00:47:00,131.64,131.64,131.615,131.62,174400000.0
2009-05-13 00:48:00,131.62,131.63,131.615,131.615,75200000.0
2009-05-13 00:49:00,131.615,131.62,131.615,131.62,30400000.0
2009-05-13 00:50:00,131.625,131.64,131.625,131.635,88000000.0
2009-05-13 00:51:00,131.635,131.665,131.63,131.645,145600000.0
2009-05-13 00:52:00,131.64,131.68,131.64,131.665,245600000.0
2009-05-13 00:53:00,131.66,131.675,131.65,131.655,92800000.0
2009-05-13 00:54:00,131.66,131.66,131.66,131.66,6400000.0
2009-05-13 00:55:00,131.66,131.66,131.61,131.61,170400000.0
2009-05-13 00:56:00,131.61,131.635,131.61,131.635,279400000.0
2009-05-13 00:57:00,131.635,131.64,131.62,131.63,92800000.0
2009-05-13 00:58:00,131.63,131.63,131.6,131.62,293400000.0
2009-05-13 00:59:00,131.62,131.625,131.615,131.62,48000000.0
2009-05-13 01:00:00,131.62,131.63,131.615,131.625,153600000.0
2009-05-13 01:01:00,131.63,131.64,131.615,131.625,185600000.0
2009-05-13 01:02:00,131.625,131.63,131.62,131.62,99200000.0
2009-05-13 01:03:00,131.62,131.63,131.62,131.62,56000000.0
2009-05-13 01:04:00,131.62,131.625,131.62,131.62,67200000.0
2009-05-13 01:05:00,131.62,131.625,131.61,131.62,212800000.0
2009-05-13 01:06:00,131.62,131.62,131.595,131.6,112000000.0
2009-05-13 01:07:00,131.605,131.605,131.59,131.595,108800000.0
2009-05-13 01:08:00,131.605,131.605,131.595,131.595,160000000.0
2009-05-13 01:09:00,131.595,131.595,131.55,131.565,572000000.0
2009-05-13 01:10:00,131.56,131.58,131.56,131.575,344000000.0
2009-05-13 01:11:00,131.575,131.575,131.56,131.56,225600000.0
2009-05-13 01:12:00,131.565,131.565,131.44,131.44,450400000.0
2009-05-13 01:13:00,131.445,131.54,131.445,131.525,589600000.0
2009-05-13 01:14:00,131.525,131.53,131.44,131.475,570400000.0
2009-05-13 01:15:00,131.475,131.515,131.47,131.49,784000007.0
2009-05-13 01:16:00,131.495,131.545,131.495,131.505,526400000.0
2009-05-13 01:17:00,131.505,131.55,131.435,131.46,699400006.0
2009-05-13 01:18:00,131.455,131.5,131.39,131.5,819200000.0
2009-05-13 01:19:00,131.505,131.525,131.465,131.475,660800000.0
2009-05-13 01:20:00,131.475,131.485,131.38,131.39,511600000.0
2009-05-13 01:21:00,131.42,131.445,131.385,131.425,391200000.0
2009-05-13 01:22:00,131.43,131.475,131.425,131.43,535400000.0
2009-05-13 01:23:00,131.44,131.46,131.435,131.435,468800000.0
2009-05-13 01:24:00,131.43,131.475,131.415,131.47,682400000.0
2009-05-13 01:25:00,131.46,131.505,131.46,131.505,274600001.0
2009-05-13 01:26:00,131.505,131.545,131.505,131.525,412800000.0
2009-05-13 01:27:00,131.525,131.525,131.46,131.505,352600000.0
2009-05-13 01:28:00,131.515,131.52,131.455,131.475,466600000.0
2009-05-13 01:29:00,131.485,131.525,131.45,131.45,476800000.0
2009-05-13 01:30:00,131.455,131.49,131.445,131.48,361600000.0
2009-05-13 01:31:00,131.485,131.49,131.345,131.36,669600000.0
2009-05-13 01:32:00,131.37,131.44,131.355,131.41,649599999.0
2009-05-13 01:33:00,131.415,131.45,131.39,131.41,598399999.0
2009-05-13 01:34:00,131.41,131.485,131.41,131.435,480800000.0
2009-05-13 01:35:00,131.435,131.435,131.395,131.395,461600000.0
2009-05-13 01:36:00,131.395,131.53,131.39,131.52,696999999.0
2009-05-13 01:37:00,131.525,131.525,131.475,131.485,108000000.0
2009-05-13 01:38:00,131.495,131.595,131.495,131.59,280000000.0
2009-05-13 01:39:00,131.595,131.615,131.57,131.6,630400000.0
2009-05-13 01:40:00,131.595,131.625,131.53,131.53,508800000.0
2009-05-13 01:41:00,131.53,131.55,131.51,131.535,586399999.0
2009-05-13 01:42:00,131.54,131.645,131.54,131.645,754600000.0
2009-05-13 01:43:00,131.64,131.66,131.535,131.545,525200000.0
2009-05-13 01:44:00,131.55,131.565,131.54,131.56,161000000.0
2009-05-13 01:45:00,131.56,131.59,131.49,131.51,556800000.0
2009-05-13 01:46:00,131.53,131.595,131.53,131.555,568000000.0
2009-05-13 01:47:00,131.55,131.57,131.51,131.545,560800000.0
2009-05-13 01:48:00,131.555,131.56,131.51,131.53,272000000.0
2009-05-13 01:49:00,131.525,131.555,131.525,131.55,272000000.0
2009-05-13 01:50:00,131.55,131.555,131.53,131.535,212800000.0
2009-05-13 01:51:00,131.545,131.555,131.51,131.51,235200000.0
2009-05-13 01:52:00,131.505,131.55,131.495,131.505,556600000.0
2009-05-13 01:53:00,131.505,131.58,131.5,131.565,423200000.0
2009-05-13 01:54:00,131.565,131.585,131.535,131.565,314999999.0
2009-05-13 01:55:00,131.565,131.6,131.56,131.575,250900000.0
2009-05-13 01:56:00,131.585,131.615,131.555,131.57,271700000.0
2009-05-13 01:57:00,131.57,131.59,131.545,131.545,292400000.0
2009-05-13 01:58:00,131.57,131.6,131.55,131.59,122600000.0
2009-05-13 01:59:00,131.58,131.635,131.57,131.62,238400000.0
2009-05-13 02:00:00,131.62,131.695,131.62,131.685,224000000.0
2009-05-13 02:01:00,131.685,131.705,131.625,131.64,243200000.0
2009-05-13 02:02:00,131.635,131.7,131.635,131.665,272000000.0
2009-05-13 02:03:00,131.665,131.705,131.61,131.675,276400000.0
2009-05-13 02:04:00,131.67,131.7,131.655,131.675,171800000.0
2009-05-13 02:05:00,131.665,131.67,131.565,131.565,290800000.0
2009-05-13 02:06:00,131.565,131.655,131.555,131.65,266000000.0
2009-05-13 02:07:00,131.65,131.655,131.61,131.62,230800000.0
2009-05-13 02:08:00,131.625,131.65,131.61,131.635,242000000.0
2009-05-13 02:09:00,131.635,131.7,131.63,131.675,217200000.0
2009-05-13 02:10:00,131.675,131.705,131.675,131.675,220400000.0
2009-05-13 02:11:00,131.675,131.73,131.64,131.73,258800000.0
2009-05-13 02:12:00,131.72,131.78,131.69,131.69,366400000.0
2009-05-13 02:13:00,131.685,131.735,131.645,131.72,409800000.0
2009-05-13 02:14:00,131.72,131.8,131.72,131.77,192600000.0
2009-05-13 02:15:00,131.77,131.795,131.74,131.74,139600000.0
2009-05-13 02:16:00,131.74,131.765,131.715,131.745,240000000.0
2009-05-13 02:17:00,131.745,131.77,131.71,131.77,279800000.0
2009-05-13 02:18:00,131.775,131.785,131.76,131.77,160200000.0
2009-05-13 02:19:00,131.76,131.77,131.675,131.715,356800000.0
2009-05-13 02:20:00,131.715,131.715,131.68,131.7,158400000.0
2009-05-13 02:21:00,131.695,131.75,131.69,131.735,340200000.0
2009-05-13 02:22:00,131.735,131.89,131.72,131.89,199400000.0
2009-05-13 02:23:00,131.9,131.915,131.855,131.865,388400000.0
2009-05-13 02:24:00,131.86,131.875,131.775,131.8,366200000.0
2009-05-13 02:25:00,131.805,131.825,131.72,131.72,484400000.0
2009-05-13 02:26:00,131.715,131.715,131.63,131.655,295600000.0
2009-05-13 02:27:00,131.655,131.69,131.64,131.69,109800000.0
2009-05-13 02:28:00,131.69,131.73,131.69,131.715,131200000.0
2009-05-13 02:29:00,131.715,131.735,131.675,131.685,260000000.0
2009-05-13 02:30:00,131.69,131.7,131.555,131.555,209800000.0
2009-05-13 02:31:00,131.55,131.555,131.52,131.55,311600000.0
2009-05-13 02:32:00,131.555,131.63,131.545,131.615,186000000.0
2009-05-13 02:33:00,131.615,131.62,131.58,131.585,190600000.0
2009-05-13 02:34:00,131.595,131.6,131.555,131.6,269000000.0
2009-05-13 02:35:00,131.6,131.65,131.595,131.64,154400000.0
2009-05-13 02:36:00,131.64,131.65,131.52,131.525,231200000.0
2009-05-13 02:37:00,131.525,131.58,131.5,131.53,202600000.0
2009-05-13 02:38:00,131.53,131.59,131.525,131.575,237000000.0
2009-05-13 02:39:00,131.57,131.575,131.495,131.5,300800000.0
2009-05-13 02:40:00,131.5,131.53,131.495,131.5,176200000.0
2009-05-13 02:41:00,131.495,131.515,131.47,131.475,431000000.0
2009-05-13 02:42:00,131.49,131.495,131.47,131.47,177000000.0
2009-05-13 02:43:00,131.48,131.54,131.47,131.495,249200000.0
2009-05-13 02:44:00,131.505,131.55,131.495,131.51,142800000.0
2009-05-13 02:45:00,131.51,131.52,131.485,131.49,94800000.0
2009-05-13 02:46:00,131.485,131.5,131.44,131.465,134200000.0
2009-05-13 02:47:00,131.46,131.52,131.455,131.5,337400000.0
2009-05-13 02:48:00,131.495,131.52,131.475,131.515,106400000.0
2009-05-13 02:49:00,131.515,131.535,131.475,131.495,156400000.0
2009-05-13 02:50:00,131.495,131.555,131.42,131.43,204200000.0
2009-05-13 02:51:00,131.43,131.51,131.43,131.505,129800000.0
2009-05-13 02:52:00,131.505,131.505,131.425,131.44,158800000.0
2009-05-13 02:53:00,131.44,131.465,131.43,131.44,182600000.0
2009-05-13 02:54:00,131.44,131.45,131.395,131.425,223800000.0
2009-05-13 02:55:00,131.43,131.43,131.36,131.36,250000000.0
2009-05-13 02:56:00,131.37,131.415,131.36,131.37,222400000.0
2009-05-13 02:57:00,131.38,131.39,131.29,131.29,198400000.0
2009-05-13 02:58:00,131.29,131.295,131.225,131.225,429000000.0
2009-05-13 02:59:00,131.225,131.305,131.195,131.27,500600000.0
2009-05-13 03:00:00,131.27,131.335,131.15,131.16,471000000.0
2009-05-13 03:01:00,131.16,131.22,131.16,131.18,468000000.0
2009-05-13 03:02:00,131.18,131.185,131.105,131.15,432400000.0
2009-05-13 03:03:00,131.15,131.2,131.08,131.2,197200000.0
2009-05-13 03:04:00,131.21,131.22,131.16,131.21,233800000.0
2009-05-13 03:05:00,131.215,131.265,131.215,131.245,398000000.0
2009-05-13 03:06:00,131.22,131.22,131.165,131.205,410600000.0
2009-05-13 03:07:00,131.205,131.28,131.18,131.245,386800000.0
2009-05-13 03:08:00,131.25,131.275,131.195,131.265,339200000.0
2009-05-13 03:09:00,131.265,131.29,131.245,131.28,121600000.0
2009-05-13 03:10:00,131.28,131.28,131.195,131.225,314600000.0
2009-05-13 03:11:00,131.225,131.26,131.205,131.245,238200000.0
2009-05-13 03:12:00,131.25,131.335,131.245,131.285,349600000.0
2009-05-13 03:13:00,131.285,131.35,131.285,131.35,276400000.0
2009-05-13 03:14:00,131.345,131.405,131.34,131.39,289600000.0
2009-05-13 03:15:00,131.395,131.395,131.325,131.39,167600000.0
2009-05-13 03:16:00,131.4,131.405,131.365,131.4,254200000.0
2009-05-13 03:17:00,131.4,131.45,131.39,131.43,177600000.0
2009-05-13 03:18:00,131.44,131.49,131.435,131.455,269200000.0
2009-05-13 03:19:00,131.44,131.49,131.44,131.475,256200000.0
2009-05-13 03:20:00,131.47,131.505,131.46,131.475,266400000.0
2009-05-13 03:21:00,131.475,131.51,131.455,131.475,193800000.0
2009-05-13 03:22:00,131.495,131.495,131.405,131.41,327600000.0
2009-05-13 03:23:00,131.42,131.42,131.38,131.41,262800000.0
2009-05-13 03:24:00,131.42,131.43,131.385,131.41,155800000.0
2009-05-13 03:25:00,131.4,131.42,131.35,131.4,190400000.0
2009-05-13 03:26:00,131.39,131.42,131.345,131.36,252600000.0
2009-05-13 03:27:00,131.36,131.405,131.34,131.4,416600000.0
2009-05-13 03:28:00,131.4,131.4,131.325,131.365,356200000.0
2009-05-13 03:29:00,131.355,131.42,131.34,131.41,405200000.0
2009-05-13 03:30:00,131.4,131.41,131.33,131.345,392400000.0
2009-05-13 03:31:00,131.335,131.34,131.32,131.325,281400000.0
2009-05-13 03:32:00,131.325,131.37,131.3,131.355,306400000.0
2009-05-13 03:33:00,131.36,131.38,131.355,131.365,210200000.0
2009-05-13 03:34:00,131.365,131.375,131.32,131.33,396000000.0
2009-05-13 03:35:00,131.32,131.395,131.32,131.375,268200000.0
2009-05-13 03:36:00,131.37,131.415,131.365,131.405,205000000.0
2009-05-13 03:37:00,131.4,131.445,131.38,131.415,274600000.0
2009-05-13 03:38:00,131.415,131.44,131.41,131.42,256000000.0
2009-05-13 03:39:00,131.42,131.43,131.41,131.43,172600000.0
2009-05-13 03:40:00,131.425,131.445,131.41,131.415,452200000.0
2009-05-13 03:41:00,131.415,131.435,131.41,131.415,275000000.0
2009-05-13 03:42:00,131.415,131.47,131.41,131.46,409800000.0
2009-05-13 03:43:00,131.475,131.55,131.475,131.525,306600000.0
2009-05-13 03:44:00,131.535,131.545,131.49,131.52,99400000.0
2009-05-13 03:45:00,131.525,131.565,131.515,131.555,153400000.0
2009-05-13 03:46:00,131.555,131.585,131.555,131.585,109800000.0
2009-05-13 03:47:00,131.585,131.625,131.56,131.565,327000000.0
2009-05-13 03:48:00,131.565,131.59,131.55,131.555,236000000.0
2009-05-13 03:49:00,131.555,131.555,131.485,131.485,370400000.0
2009-05-13 03:50:00,131.495,131.505,131.46,131.49,188800000.0
2009-05-13 03:51:00,131.495,131.505,131.495,131.495,47200000.0
2009-05-13 03:52:00,131.505,131.52,131.485,131.495,239400000.0
2009-05-13 03:53:00,131.495,131.54,131.495,131.52,128600000.0
2009-05-13 03:54:00,131.515,131.56,131.5,131.53,368000000.0
2009-05-13 03:55:00,131.565,131.585,131.51,131.515,388800000.0
2009-05-13 03:56:00,131.51,131.58,131.51,131.555,726400000.0
2009-05-13 03:57:00,131.555,131.57,131.52,131.52,436800000.0
2009-05-13 03:58:00,131.52,131.57,131.46,131.565,573800000.0
2009-05-13 03:59:00,131.565,131.595,131.56,131.59,630600000.0
2009-05-13 04:00:00,131.59,131.65,131.58,131.63,489999999.0
2009-05-13 04:01:00,131.625,131.64,131.59,131.6,599400000.0
2009-05-13 04:02:00,131.6,131.62,131.585,131.605,356599999.0
2009-05-13 04:03:00,131.61,131.62,131.605,131.62,244800000.0
2009-05-13 04:04:00,131.625,131.71,131.615,131.71,465800000.0
2009-05-13 04:05:00,131.71,131.72,131.67,131.71,412400000.0
2009-05-13 04:06:00,131.705,131.705,131.675,131.68,276000000.0
2009-05-13 04:07:00,131.675,131.705,131.675,131.7,229200000.0
2009-05-13 04:08:00,131.7,131.745,131.69,131.71,398000000.0
2009-05-13 04:09:00,131.71,131.75,131.695,131.75,281600000.0
2009-05-13 04:10:00,131.76,131.77,131.71,131.715,232000000.0
2009-05-13 04:11:00,131.73,131.735,131.695,131.71,186400000.0
2009-05-13 04:12:00,131.715,131.74,131.59,131.6,502600000.0
2009-05-13 04:13:00,131.6,131.68,131.595,131.635,522399998.0
2009-05-13 04:14:00,131.635,131.67,131.605,131.665,346199999.0
2009-05-13 04:15:00,131.665,131.665,131.59,131.6,250000000.0
2009-05-13 04:16:00,131.6,131.64,131.595,131.64,339800000.0
2009-05-13 04:17:00,131.64,131.64,131.575,131.6,304400000.0
2009-05-13 04:18:00,131.6,131.61,131.585,131.59,205000000.0
2009-05-13 04:19:00,131.59,131.6,131.57,131.595,313200000.0
2009-05-13 04:20:00,131.595,131.625,131.59,131.625,497400000.0
2009-05-13 04:21:00,131.625,131.655,131.61,131.65,231200000.0
2009-05-13 04:22:00,131.65,131.65,131.58,131.585,156800000.0
2009-05-13 04:23:00,131.585,131.595,131.565,131.585,203800000.0
2009-05-13 04:24:00,131.6,131.68,131.6,131.67,182400000.0
2009-05-13 04:25:00,131.665,131.67,131.655,131.67,87800000.0
2009-05-13 04:26:00,131.665,131.73,131.655,131.73,129400000.0
2009-05-13 04:27:00,131.73,131.73,131.675,131.675,48800000.0
2009-05-13 04:28:00,131.7,131.71,131.675,131.71,292000000.0
2009-05-13 04:29:00,131.71,131.71,131.595,131.595,506200000.0
2009-05-13 04:30:00,131.575,131.595,131.57,131.59,409999998.0
2009-05-13 04:31:00,131.595,131.605,131.55,131.585,401600000.0
2009-05-13 04:32:00,131.595,131.595,131.58,131.58,287600000.0
2009-05-13 04:33:00,131.58,131.595,131.55,131.555,200800000.0
2009-05-13 04:34:00,131.565,131.565,131.52,131.55,327400000.0
2009-05-13 04:35:00,131.55,131.59,131.525,131.59,436600000.0
2009-05-13 04:36:00,131.59,131.655,131.59,131.625,570400000.0
2009-05-13 04:37:00,131.625,131.625,131.595,131.61,315600000.0
2009-05-13 04:38:00,131.615,131.625,131.595,131.625,376000000.0
2009-05-13 04:39:00,131.625,131.67,131.605,131.635,426600000.0
2009-05-13 04:40:00,131.64,131.645,131.605,131.615,355400000.0
2009-05-13 04:41:00,131.61,131.615,131.58,131.585,292800000.0
2009-05-13 04:42:00,131.585,131.59,131.545,131.59,352000000.0
2009-05-13 04:43:00,131.59,131.605,131.56,131.565,243800000.0
2009-05-13 04:44:00,131.565,131.62,131.56,131.605,354400000.0
2009-05-13 04:45:00,131.605,131.61,131.58,131.58,238000001.0
2009-05-13 04:46:00,131.59,131.595,131.575,131.59,148600000.0
2009-05-13 04:47:00,131.59,131.59,131.565,131.565,118800000.0
2009-05-13 04:48:00,131.565,131.57,131.505,131.53,254400000.0
2009-05-13 04:49:00,131.53,131.54,131.505,131.51,95600000.0
2009-05-13 04:50:00,131.51,131.56,131.505,131.56,185600000.0
2009-05-13 04:51:00,131.56,131.565,131.52,131.555,210800000.0
2009-05-13 04:52:00,131.56,131.605,131.545,131.6,378000000.0
2009-05-13 04:53:00,131.585,131.6,131.585,131.59,68800000.0
2009-05-13 04:54:00,131.59,131.59,131.54,131.54,179800000.0
2009-05-13 04:55:00,131.55,131.58,131.55,131.58,13200000.0
2009-05-13 04:56:00,131.58,131.62,131.575,131.62,135200000.0
2009-05-13 04:57:00,131.615,131.66,131.615,131.66,88800000.0
2009-05-13 04:58:00,131.655,131.655,131.635,131.65,296800000.0
2009-05-13 04:59:00,131.645,131.67,131.625,131.645,378600000.0
2009-05-13 05:00:00,131.645,131.655,131.635,131.65,212200000.0
2009-05-13 05:01:00,131.655,131.66,131.64,131.64,166200000.0
2009-05-13 05:02:00,131.64,131.64,131.59,131.59,226200000.0
2009-05-13 05:03:00,131.595,131.6,131.59,131.59,180800000.0
2009-05-13 05:04:00,131.585,131.605,131.585,131.605,164600000.0
2009-05-13 05:05:00,131.605,131.605,131.595,131.6,84000000.0
2009-05-13 05:06:00,131.595,131.6,131.575,131.59,87200000.0
2009-05-13 05:07:00,131.585,131.605,131.585,131.605,91000000.0
2009-05-13 05:08:00,131.6,131.62,131.56,131.565,422000000.0
2009-05-13 05:09:00,131.565,131.575,131.515,131.53,382800000.0
2009-05-13 05:10:00,131.53,131.53,131.51,131.515,108000000.0
2009-05-13 05:11:00,131.515,131.515,131.49,131.515,429200000.0
2009-05-13 05:12:00,131.515,131.52,131.51,131.51,214400000.0
2009-05-13 05:13:00,131.525,131.525,131.505,131.505,125000000.0
2009-05-13 05:14:00,131.505,131.51,131.5,131.505,151200000.0
2009-05-13 05:15:00,131.515,131.545,131.5,131.545,176000000.0
2009-05-13 05:16:00,131.54,131.58,131.54,131.57,288000000.0
2009-05-13 05:17:00,131.565,131.58,131.555,131.565,132800000.0
2009-05-13 05:18:00,131.565,131.615,131.565,131.61,207200000.0
2009-05-13 05:19:00,131.61,131.615,131.57,131.585,428000000.0
2009-05-13 05:20:00,131.585,131.615,131.58,131.605,269600000.0
2009-05-13 05:21:00,131.605,131.615,131.59,131.605,432400000.0
2009-05-13 05:22:00,131.605,131.605,131.595,131.6,132800000.0
2009-05-13 05:23:00,131.605,131.605,131.56,131.565,510000000.0
2009-05-13 05:24:00,131.565,131.57,131.545,131.57,270399998.0
2009-05-13 05:25:00,131.57,131.62,131.57,131.615,420800000.0
2009-05-13 05:26:00,131.615,131.645,131.61,131.635,392800000.0
2009-05-13 05:27:00,131.635,131.665,131.6,131.65,357600000.0
2009-05-13 05:28:00,131.655,131.67,131.59,131.615,288000000.0
2009-05-13 05:29:00,131.615,131.635,131.61,131.635,354400000.0
2009-05-13 05:30:00,131.64,131.675,131.635,131.665,195200000.0
2009-05-13 05:31:00,131.66,131.665,131.625,131.625,406400000.0
2009-05-13 05:32:00,131.63,131.67,131.585,131.595,481600000.0
2009-05-13 05:33:00,131.6,131.63,131.585,131.595,358400000.0
2009-05-13 05:34:00,131.59,131.59,131.565,131.565,323700000.0
2009-05-13 05:35:00,131.57,131.57,131.555,131.565,140000000.0
2009-05-13 05:36:00,131.565,131.57,131.555,131.56,94400000.0
2009-05-13 05:37:00,131.56,131.62,131.56,131.62,150400000.0
2009-05-13 05:38:00,131.595,131.62,131.595,131.615,35200000.0
2009-05-13 05:39:00,131.615,131.645,131.605,131.645,96000000.0
2009-05-13 05:40:00,131.635,131.635,131.61,131.62,117700000.0
2009-05-13 05:41:00,131.62,131.645,131.605,131.62,261800000.0
2009-05-13 05:42:00,131.62,131.675,131.62,131.67,489600000.0
2009-05-13 05:43:00,131.67,131.7,131.66,131.68,428800000.0
2009-05-13 05:44:00,131.68,131.69,131.665,131.69,220800000.0
2009-05-13 05:45:00,131.69,131.695,131.66,131.675,448800000.0
2009-05-13 05:46:00,131.675,131.68,131.665,131.67,184000000.0
2009-05-13 05:47:00,131.665,131.67,131.65,131.65,248000000.0
2009-05-13 05:48:00,131.655,131.665,131.635,131.65,209000000.0
2009-05-13 05:49:00,131.655,131.665,131.645,131.645,140800000.0
2009-05-13 05:50:00,131.645,131.655,131.64,131.65,136000000.0
2009-05-13 05:51:00,131.65,131.655,131.625,131.625,402000000.0
2009-05-13 05:52:00,131.625,131.65,131.625,131.645,224000000.0
2009-05-13 05:53:00,131.64,131.64,131.57,131.585,445400000.0
2009-05-13 05:54:00,131.59,131.61,131.58,131.58,310599999.0
2009-05-13 05:55:00,131.585,131.63,131.585,131.63,200000000.0
2009-05-13 05:56:00,131.63,131.635,131.625,131.63,51200000.0
2009-05-13 05:57:00,131.625,131.625,131.615,131.615,46400000.0
2009-05-13 05:58:00,131.62,131.655,131.62,131.65,131200000.0
2009-05-13 05:59:00,131.65,131.66,131.645,131.645,76800000.0
2009-05-13 06:00:00,131.645,131.66,131.645,131.655,163200000.0
2009-05-13 06:01:00,131.67,131.68,131.655,131.675,103200000.0
2009-05-13 06:02:00,131.68,131.71,131.675,131.71,149000000.0
2009-05-13 06:03:00,131.705,131.755,131.705,131.74,448800000.0
2009-05-13 06:04:00,131.735,131.86,131.735,131.855,161400000.0
2009-05-13 06:05:00,131.845,131.91,131.84,131.905,785600000.0
2009-05-13 06:06:00,131.92,131.95,131.85,131.895,642800001.0
2009-05-13 06:07:00,131.895,131.895,131.835,131.845,744600000.0
2009-05-13 06:08:00,131.855,131.895,131.805,131.895,549600000.0
2009-05-13 06:09:00,131.895,131.895,131.83,131.86,729000000.0
2009-05-13 06:10:00,131.86,131.86,131.795,131.8,495200000.0
2009-05-13 06:11:00,131.8,131.805,131.79,131.795,450000000.0
2009-05-13 06:12:00,131.79,131.795,131.77,131.77,357200000.0
2009-05-13 06:13:00,131.77,131.77,131.745,131.765,399200000.0
2009-05-13 06:14:00,131.765,131.77,131.76,131.77,129600000.0
2009-05-13 06:15:00,131.775,131.78,131.765,131.765,198400000.0
2009-05-13 06:16:00,131.75,131.76,131.68,131.68,576000000.0
2009-05-13 06:17:00,131.685,131.71,131.655,131.66,684000000.0
2009-05-13 06:18:00,131.675,131.735,131.67,131.72,472000000.0
2009-05-13 06:19:00,131.72,131.725,131.69,131.695,480800000.0
2009-05-13 06:20:00,131.695,131.73,131.675,131.71,473600000.0
2009-05-13 06:21:00,131.72,131.745,131.69,131.69,354200000.0
2009-05-13 06:22:00,131.71,131.71,131.665,131.675,190400000.0
2009-05-13 06:23:00,131.68,131.715,131.675,131.7,223800000.0
2009-05-13 06:24:00,131.7,131.7,131.645,131.67,294400000.0
2009-05-13 06:25:00,131.67,131.715,131.655,131.705,394800000.0
2009-05-13 06:26:00,131.705,131.705,131.635,131.675,410000000.0
2009-05-13 06:27:00,131.68,131.7,131.675,131.695,234400000.0
2009-05-13 06:28:00,131.695,131.72,131.695,131.705,291200000.0
2009-05-13 06:29:00,131.715,131.745,131.7,131.725,466400000.0
2009-05-13 06:30:00,131.725,131.765,131.715,131.765,323200000.0
2009-05-13 06:31:00,131.76,131.77,131.725,131.77,275000000.0
2009-05-13 06:32:00,131.77,131.81,131.765,131.81,376800000.0
2009-05-13 06:33:00,131.81,131.81,131.77,131.78,306400000.0
2009-05-13 06:34:00,131.78,131.825,131.78,131.8,390400000.0
2009-05-13 06:35:00,131.795,131.815,131.79,131.795,425600000.0
2009-05-13 06:36:00,131.79,131.82,131.785,131.805,663600000.0
2009-05-13 06:37:00,131.805,131.805,131.785,131.79,272000000.0
2009-05-13 06:38:00,131.8,131.8,131.79,131.79,163200000.0
2009-05-13 06:39:00,131.795,131.825,131.79,131.825,316800000.0
2009-05-13 06:40:00,131.835,131.85,131.835,131.84,48000000.0
2009-05-13 06:41:00,131.85,131.89,131.85,131.88,270400000.0
2009-05-13 06:42:00,131.87,131.9,131.87,131.89,448000000.0
2009-05-13 06:43:00,131.89,131.905,131.875,131.885,489599999.0
2009-05-13 06:44:00,131.885,131.9,131.88,131.895,208000000.0
2009-05-13 06:45:00,131.9,131.915,131.875,131.875,356600000.0
2009-05-13 06:46:00,131.875,131.885,131.85,131.855,363200000.0
2009-05-13 06:47:00,131.85,131.865,131.84,131.845,323200000.0
2009-05-13 06:48:00,131.845,131.85,131.77,131.795,634399999.0
2009-05-13 06:49:00,131.795,131.835,131.785,131.825,363200000.0
2009-05-13 06:50:00,131.83,131.865,131.83,131.855,456000000.0
2009-05-13 06:51:00,131.855,131.87,131.84,131.865,532800000.0
2009-05-13 06:52:00,131.865,131.865,131.805,131.825,650400000.0
2009-05-13 06:53:00,131.825,131.86,131.82,131.825,545600000.0
2009-05-13 06:54:00,131.825,131.855,131.825,131.845,208200000.0
2009-05-13 06:55:00,131.845,131.85,131.825,131.83,316800000.0
2009-05-13 06:56:00,131.835,131.855,131.79,131.83,691200000.0
2009-05-13 06:57:00,131.83,131.855,131.815,131.82,403200000.0
2009-05-13 06:58:00,131.815,131.83,131.79,131.795,697600000.0
2009-05-13 06:59:00,131.805,131.925,131.805,131.925,428800000.0
2009-05-13 07:00:00,131.93,131.93,131.805,131.855,702600000.0
2009-05-13 07:01:00,131.865,131.905,131.85,131.9,504800000.0
2009-05-13 07:02:00,131.9,131.91,131.875,131.89,670400000.0
2009-05-13 07:03:00,131.885,131.9,131.875,131.9,352800000.0
2009-05-13 07:04:00,131.895,131.895,131.86,131.875,495200000.0
2009-05-13 07:05:00,131.87,131.885,131.855,131.875,371200000.0
2009-05-13 07:06:00,131.875,131.92,131.865,131.91,342400000.0
2009-05-13 07:07:00,131.91,131.925,131.905,131.925,291200000.0
2009-05-13 07:08:00,131.925,131.94,131.91,131.91,472200000.0
2009-05-13 07:09:00,131.91,131.925,131.91,131.925,206400000.0
2009-05-13 07:10:00,131.92,131.965,131.92,131.965,246600000.0
2009-05-13 07:11:00,131.985,132.12,131.985,132.025,1100800000.0
2009-05-13 07:12:00,132.03,132.065,132.025,132.04,867000002.0
2009-05-13 07:13:00,132.04,132.06,132.04,132.045,302400000.0
2009-05-13 07:14:00,132.045,132.045,132.01,132.01,553800000.0
2009-05-13 07:15:00,132.01,132.015,131.995,132.0,556800000.0
2009-05-13 07:16:00,131.995,132.06,131.99,132.055,612800000.0
2009-05-13 07:17:00,132.055,132.06,132.04,132.06,316799999.0
2009-05-13 07:18:00,132.055,132.075,132.05,132.065,158200000.0
2009-05-13 07:19:00,132.075,132.13,132.065,132.13,538400000.0
2009-05-13 07:20:00,132.13,132.245,132.1,132.22,901000002.0
2009-05-13 07:21:00,132.22,132.265,132.19,132.255,476800000.0
2009-05-13 07:22:00,132.265,132.275,132.2,132.22,784000002.0
2009-05-13 07:23:00,132.225,132.23,132.2,132.225,564799999.0
2009-05-13 07:24:00,132.225,132.34,132.225,132.34,625200001.0
2009-05-13 07:25:00,132.36,132.37,132.305,132.355,669600000.0
2009-05-13 07:26:00,132.37,132.38,132.345,132.37,414400000.0
2009-05-13 07:27:00,132.37,132.37,132.305,132.32,427400000.0
2009-05-13 07:28:00,132.32,132.32,132.26,132.275,432600000.0
2009-05-13 07:29:00,132.27,132.28,132.2,132.205,477800000.0
2009-05-13 07:30:00,132.215,132.215,132.115,132.115,653000000.0
2009-05-13 07:31:00,132.115,132.145,132.1,132.105,261200000.0
2009-05-13 07:32:00,132.105,132.135,132.1,132.12,309200000.0
2009-05-13 07:33:00,132.12,132.12,132.095,132.11,218200000.0
2009-05-13 07:34:00,132.11,132.18,132.095,132.165,188800000.0
2009-05-13 07:35:00,132.16,132.165,132.14,132.165,264200000.0
2009-05-13 07:36:00,132.165,132.175,132.15,132.17,277800000.0
2009-05-13 07:37:00,132.17,132.195,132.165,132.175,439800000.0
2009-05-13 07:38:00,132.18,132.26,132.17,132.25,628200000.0
2009-05-13 07:39:00,132.25,132.25,132.16,132.18,527400000.0
2009-05-13 07:40:00,132.18,132.18,132.165,132.165,231400000.0
2009-05-13 07:41:00,132.165,132.2,132.165,132.2,184600000.0
2009-05-13 07:42:00,132.2,132.23,132.195,132.23,47800000.0
2009-05-13 07:43:00,132.23,132.275,132.23,132.275,378400002.0
2009-05-13 07:44:00,132.275,132.275,132.215,132.25,451200000.0
2009-05-13 07:45:00,132.25,132.25,132.225,132.23,93800000.0
2009-05-13 07:46:00,132.23,132.23,132.175,132.195,313400000.0
2009-05-13 07:47:00,132.195,132.215,132.17,132.17,367000000.0
2009-05-13 07:48:00,132.17,132.205,132.17,132.17,755200000.0
2009-05-13 07:49:00,132.175,132.19,132.155,132.175,686799999.0
2009-05-13 07:50:00,132.16,132.305,132.155,132.295,615600000.0
2009-05-13 07:51:00,132.28,132.32,132.255,132.29,740200000.0
2009-05-13 07:52:00,132.285,132.345,132.285,132.345,487400000.0
2009-05-13 07:53:00,132.345,132.355,132.28,132.29,632800000.0
2009-05-13 07:54:00,132.29,132.36,132.285,132.36,509200000.0
2009-05-13 07:55:00,132.36,132.36,132.22,132.235,597800000.0
2009-05-13 07:56:00,132.225,132.225,132.175,132.195,659200000.0
2009-05-13 07:57:00,132.19,132.195,132.165,132.17,277600000.0
2009-05-13 07:58:00,132.175,132.235,132.175,132.225,342900000.0
2009-05-13 07:59:00,132.225,132.23,132.155,132.195,794400004.0
2009-05-13 08:00:00,132.195,132.2,132.14,132.18,786600002.0
2009-05-13 08:01:00,132.185,132.2,132.15,132.18,452200002.0
2009-05-13 08:02:00,132.18,132.18,132.055,132.075,306200000.0
2009-05-13 08:03:00,132.07,132.105,132.055,132.08,596200000.0
2009-05-13 08:04:00,132.095,132.105,131.95,131.99,710000000.0
2009-05-13 08:05:00,131.985,132.09,131.985,132.04,791600000.0
2009-05-13 08:06:00,132.04,132.085,132.025,132.04,612400000.0
2009-05-13 08:07:00,132.04,132.06,131.975,132.02,667400000.0
2009-05-13 08:08:00,132.03,132.065,132.02,132.065,579800000.0
2009-05-13 08:09:00,132.07,132.145,132.07,132.085,695200000.0
2009-05-13 08:10:00,132.085,132.14,132.07,132.135,377200000.0
2009-05-13 08:11:00,132.135,132.135,132.08,132.09,501599999.0
2009-05-13 08:12:00,132.09,132.11,132.075,132.075,521800000.0
2009-05-13 08:13:00,132.08,132.09,132.04,132.08,271400000.0
2009-05-13 08:14:00,132.09,132.09,132.045,132.045,543400000.0
2009-05-13 08:15:00,132.045,132.07,131.985,132.01,725200000.0
2009-05-13 08:16:00,132.025,132.06,132.01,132.01,626600000.0
2009-05-13 08:17:00,132.01,132.055,131.995,132.05,432800000.0
2009-05-13 08:18:00,132.05,132.06,132.015,132.03,146600000.0
2009-05-13 08:19:00,132.03,132.035,132.0,132.03,308400001.0
2009-05-13 08:20:00,132.035,132.07,132.035,132.07,344000002.0
2009-05-13 08:21:00,132.055,132.08,132.05,132.075,278999999.0
2009-05-13 08:22:00,132.075,132.075,132.045,132.045,497400000.0
2009-05-13 08:23:00,132.05,132.06,132.025,132.035,335800000.0
2009-05-13 08:24:00,132.03,132.06,132.025,132.055,267400000.0
2009-05-13 08:25:00,132.055,132.1,132.03,132.06,325000000.0
2009-05-13 08:26:00,132.06,132.12,132.045,132.11,380600000.0
2009-05-13 08:27:00,132.115,132.155,132.09,132.105,580600000.0
2009-05-13 08:28:00,132.115,132.18,132.11,132.165,777799997.0
2009-05-13 08:29:00,132.17,132.24,132.16,132.205,437200000.0
2009-05-13 08:30:00,132.205,132.27,132.19,132.22,750199997.0
2009-05-13 08:31:00,132.225,132.23,132.195,132.22,376400000.0
2009-05-13 08:32:00,132.23,132.255,132.22,132.25,767000004.0
2009-05-13 08:33:00,132.25,132.265,132.225,132.25,701400001.0
2009-05-13 08:34:00,132.24,132.275,132.235,132.27,622599997.0
2009-05-13 08:35:00,132.27,132.27,132.225,132.225,371800002.0
2009-05-13 08:36:00,132.235,132.275,132.215,132.275,601200000.0
2009-05-13 08:37:00,132.265,132.275,132.21,132.23,472000000.0
2009-05-13 08:38:00,132.225,132.315,132.225,132.305,608600000.0
2009-05-13 08:39:00,132.305,132.345,132.285,132.31,527000000.0
2009-05-13 08:40:00,132.295,132.3,132.205,132.215,369800000.0
2009-05-13 08:41:00,132.215,132.29,132.215,132.245,575900003.0
2009-05-13 08:42:00,132.245,132.28,132.23,132.245,411800000.0
2009-05-13 08:43:00,132.245,132.25,132.185,132.225,441800000.0
2009-05-13 08:44:00,132.225,132.225,132.165,132.165,366000000.0
2009-05-13 08:45:00,132.165,132.185,132.155,132.155,457599999.0
2009-05-13 08:46:00,132.155,132.175,132.145,132.155,398799994.0
2009-05-13 08:47:00,132.155,132.16,132.115,132.115,356799999.0
2009-05-13 08:48:00,132.125,132.135,132.095,132.095,422600001.0
2009-05-13 08:49:00,132.1,132.12,132.05,132.075,423200000.0
2009-05-13 08:50:00,132.075,132.095,132.025,132.025,499000000.0
2009-05-13 08:51:00,132.025,132.07,132.015,132.055,293800000.0
2009-05-13 08:52:00,132.055,132.08,132.035,132.04,370200000.0
2009-05-13 08:53:00,132.04,132.055,132.015,132.02,404800000.0
2009-05-13 08:54:00,132.03,132.075,132.025,132.055,518800000.0
2009-05-13 08:55:00,132.065,132.075,132.04,132.075,429200000.0
2009-05-13 08:56:00,132.075,132.09,132.06,132.075,312400000.0
2009-05-13 08:57:00,132.075,132.08,132.025,132.055,284200000.0
2009-05-13 08:58:00,132.055,132.055,132.015,132.03,305800000.0
2009-05-13 08:59:00,132.03,132.03,131.965,131.97,591400000.0
2009-05-13 09:00:00,131.97,132.06,131.96,132.06,581200000.0
2009-05-13 09:01:00,132.06,132.065,131.945,131.955,503400001.0
2009-05-13 09:02:00,131.945,132.0,131.945,131.99,455800000.0
2009-05-13 09:03:00,131.99,132.0,131.93,131.945,615800000.0
2009-05-13 09:04:00,131.94,131.945,131.905,131.92,718800001.0
2009-05-13 09:05:00,131.915,131.95,131.905,131.945,478800000.0
2009-05-13 09:06:00,131.94,131.95,131.795,131.8,618200001.0
2009-05-13 09:07:00,131.795,131.815,131.69,131.725,662400000.0
2009-05-13 09:08:00,131.72,131.755,131.705,131.71,425400000.0
2009-05-13 09:09:00,131.71,131.73,131.645,131.66,513400001.0
2009-05-13 09:10:00,131.665,131.74,131.66,131.725,336800000.0
2009-05-13 09:11:00,131.725,131.84,131.725,131.81,592399999.0
2009-05-13 09:12:00,131.805,131.81,131.745,131.76,494000000.0
2009-05-13 09:13:00,131.755,131.79,131.675,131.675,729599998.0
2009-05-13 09:14:00,131.68,131.735,131.66,131.67,915599997.0
2009-05-13 09:15:00,131.675,131.685,131.62,131.62,530799999.0
2009-05-13 09:16:00,131.62,131.62,131.5,131.54,654999998.0
2009-05-13 09:17:00,131.555,131.565,131.52,131.53,655599999.0
2009-05-13 09:18:00,131.52,131.585,131.5,131.58,736600000.0
2009-05-13 09:19:00,131.585,131.605,131.565,131.575,307399999.0
2009-05-13 09:20:00,131.575,131.605,131.515,131.515,732000006.0
2009-05-13 09:21:00,131.505,131.545,131.415,131.44,779200000.0
2009-05-13 09:22:00,131.445,131.485,131.445,131.46,540200000.0
2009-05-13 09:23:00,131.46,131.5,131.46,131.5,596200000.0
2009-05-13 09:24:00,131.5,131.59,131.5,131.57,671400001.0
2009-05-13 09:25:00,131.57,131.64,131.565,131.61,651200000.0
2009-05-13 09:26:00,131.61,131.665,131.605,131.605,623000000.0
2009-05-13 09:27:00,131.605,131.66,131.575,131.66,586200001.0
2009-05-13 09:28:00,131.66,131.665,131.605,131.615,384200000.0
2009-05-13 09:29:00,131.615,131.66,131.615,131.645,594400001.0
2009-05-13 09:30:00,131.65,131.65,131.56,131.56,500800000.0
2009-05-13 09:31:00,131.56,131.59,131.525,131.545,737800000.0
2009-05-13 09:32:00,131.545,131.55,131.495,131.505,481000000.0
2009-05-13 09:33:00,131.505,131.53,131.475,131.52,698000001.0
2009-05-13 09:34:00,131.52,131.53,131.495,131.525,617600000.0
2009-05-13 09:35:00,131.525,131.56,131.515,131.535,492000000.0
2009-05-13 09:36:00,131.525,131.555,131.51,131.555,664000000.0
2009-05-13 09:37:00,131.555,131.64,131.54,131.62,424000000.0
2009-05-13 09:38:00,131.625,131.645,131.61,131.64,607600000.0
2009-05-13 09:39:00,131.64,131.66,131.615,131.615,441200000.0
2009-05-13 09:40:00,131.605,131.665,131.605,131.65,439199999.0
2009-05-13 09:41:00,131.65,131.695,131.625,131.69,341800000.0
2009-05-13 09:42:00,131.69,131.8,131.685,131.795,638000000.0
2009-05-13 09:43:00,131.795,131.8,131.735,131.775,774800002.0
2009-05-13 09:44:00,131.785,131.79,131.755,131.76,412600000.0
2009-05-13 09:45:00,131.76,131.92,131.755,131.92,607200000.0
2009-05-13 09:46:00,131.93,131.96,131.93,131.95,631000000.0
2009-05-13 09:47:00,131.965,131.975,131.94,131.95,632800002.0
2009-05-13 09:48:00,131.96,132.05,131.955,132.04,827200000.0
2009-05-13 09:49:00,132.04,132.155,132.03,132.12,774200000.0
2009-05-13 09:50:00,132.125,132.125,132.025,132.025,730000002.0
2009-05-13 09:51:00,132.01,132.05,131.995,132.01,760799998.0
2009-05-13 09:52:00,132.005,132.075,131.995,132.055,703100001.0
2009-05-13 09:53:00,132.05,132.135,132.05,132.055,781900000.0
2009-05-13 09:54:00,132.055,132.155,132.05,132.155,584800000.0
2009-05-13 09:55:00,132.155,132.16,132.085,132.095,477600000.0
2009-05-13 09:56:00,132.095,132.095,131.975,131.985,617200000.0
2009-05-13 09:57:00,131.985,132.055,131.985,132.015,600600000.0
2009-05-13 09:58:00,132.01,132.05,132.01,132.04,558800000.0
2009-05-13 09:59:00,132.04,132.08,132.0,132.08,759600000.0
2009-05-13 10:00:00,132.08,132.105,132.035,132.06,607000000.0
2009-05-13 10:01:00,132.06,132.07,132.025,132.03,644600000.0
2009-05-13 10:02:00,132.03,132.035,131.995,132.0,645600000.0
2009-05-13 10:03:00,131.995,132.0,131.9,131.91,450200001.0
2009-05-13 10:04:00,131.915,131.92,131.89,131.92,380400001.0
2009-05-13 10:05:00,131.905,131.96,131.905,131.925,692800000.0
2009-05-13 10:06:00,131.935,131.965,131.915,131.95,656000000.0
2009-05-13 10:07:00,131.96,131.965,131.875,131.885,581200000.0
2009-05-13 10:08:00,131.89,131.95,131.89,131.935,683400000.0
2009-05-13 10:09:00,131.935,131.96,131.89,131.89,759400000.0
2009-05-13 10:10:00,131.89,131.94,131.865,131.92,575800000.0
2009-05-13 10:11:00,131.915,132.035,131.905,132.035,452200001.0
2009-05-13 10:12:00,132.035,132.065,132.015,132.05,1194599994.0
2009-05-13 10:13:00,132.03,132.06,131.935,131.955,614399999.0
2009-05-13 10:14:00,131.945,131.965,131.925,131.93,315200000.0
2009-05-13 10:15:00,131.93,131.96,131.925,131.93,467000000.0
2009-05-13 10:16:00,131.93,131.935,131.82,131.835,559400000.0
2009-05-13 10:17:00,131.85,131.91,131.825,131.885,765800000.0
2009-05-13 10:18:00,131.885,131.89,131.745,131.76,607600000.0
2009-05-13 10:19:00,131.765,131.79,131.705,131.72,823400000.0
2009-05-13 10:20:00,131.72,131.735,131.645,131.685,789500000.0
2009-05-13 10:21:00,131.695,131.765,131.685,131.76,489400000.0
2009-05-13 10:22:00,131.755,131.77,131.655,131.655,723000003.0
2009-05-13 10:23:00,131.655,131.705,131.605,131.62,611400000.0
2009-05-13 10:24:00,131.62,131.63,131.545,131.57,610800000.0
2009-05-13 10:25:00,131.57,131.63,131.545,131.6,953200001.0
2009-05-13 10:26:00,131.595,131.65,131.565,131.65,693400000.0
2009-05-13 10:27:00,131.66,131.66,131.59,131.62,635300001.0
2009-05-13 10:28:00,131.62,131.715,131.62,131.675,790200000.0
2009-05-13 10:29:00,131.675,131.685,131.67,131.675,280000000.0
2009-05-13 10:30:00,131.68,131.71,131.66,131.695,306400000.0
2009-05-13 10:31:00,131.695,131.695,131.675,131.675,265200000.0
2009-05-13 10:32:00,131.675,131.69,131.64,131.65,504200000.0
2009-05-13 10:33:00,131.645,131.71,131.645,131.67,372800000.0
2009-05-13 10:34:00,131.69,131.74,131.69,131.74,395999999.0
2009-05-13 10:35:00,131.74,131.805,131.715,131.8,462600000.0
2009-05-13 10:36:00,131.8,131.855,131.765,131.805,526599999.0
2009-05-13 10:37:00,131.805,131.92,131.805,131.91,429600000.0
2009-05-13 10:38:00,131.92,131.925,131.78,131.795,578799998.0
2009-05-13 10:39:00,131.78,131.855,131.77,131.81,429600000.0
2009-05-13 10:40:00,131.815,131.945,131.815,131.93,761799999.0
2009-05-13 10:41:00,131.935,131.935,131.84,131.86,815600000.0
2009-05-13 10:42:00,131.865,131.87,131.805,131.83,565900000.0
2009-05-13 10:43:00,131.83,131.83,131.775,131.78,401200000.0
2009-05-13 10:44:00,131.78,131.84,131.78,131.82,408800000.0
2009-05-13 10:45:00,131.82,131.86,131.81,131.85,342399999.0
2009-05-13 10:46:00,131.845,131.86,131.815,131.855,467800001.0
2009-05-13 10:47:00,131.855,131.89,131.84,131.84,644800000.0
2009-05-13 10:48:00,131.845,131.865,131.825,131.86,582800000.0
2009-05-13 10:49:00,131.855,131.9,131.845,131.86,431000000.0
2009-05-13 10:50:00,131.855,131.9,131.845,131.885,847000000.0
2009-05-13 10:51:00,131.89,131.905,131.885,131.89,332000000.0
2009-05-13 10:52:00,131.89,131.99,131.89,131.975,711599999.0
2009-05-13 10:53:00,131.99,132.025,131.95,131.96,754800000.0
2009-05-13 10:54:00,131.965,131.995,131.95,131.965,370599999.0
2009-05-13 10:55:00,131.965,131.97,131.94,131.965,968600002.0
2009-05-13 10:56:00,131.97,131.975,131.9,131.9,405400000.0
2009-05-13 10:57:00,131.9,131.925,131.885,131.91,469800000.0
2009-05-13 10:58:00,131.91,131.92,131.865,131.865,466600000.0
2009-05-13 10:59:00,131.865,131.885,131.785,131.83,265600000.0
2009-05-13 11:00:00,131.825,131.83,131.74,131.77,614200000.0
2009-05-13 11:01:00,131.77,131.795,131.695,131.715,595600000.0
2009-05-13 11:02:00,131.72,131.79,131.715,131.78,392800000.0
2009-05-13 11:03:00,131.78,131.785,131.725,131.76,346600000.0
2009-05-13 11:04:00,131.76,131.78,131.745,131.75,322000000.0
2009-05-13 11:05:00,131.735,131.735,131.71,131.73,553800000.0
2009-05-13 11:06:00,131.745,131.77,131.735,131.765,804600000.0
2009-05-13 11:07:00,131.765,131.775,131.745,131.755,513200000.0
2009-05-13 11:08:00,131.755,131.775,131.745,131.75,507600000.0
2009-05-13 11:09:00,131.755,131.755,131.66,131.665,486200000.0
2009-05-13 11:10:00,131.67,131.67,131.545,131.64,733400000.0
2009-05-13 11:11:00,131.64,131.68,131.63,131.635,717800000.0
2009-05-13 11:12:00,131.65,131.67,131.635,131.67,377000000.0
2009-05-13 11:13:00,131.675,131.745,131.67,131.68,435200000.0
2009-05-13 11:14:00,131.675,131.755,131.675,131.74,573600000.0
2009-05-13 11:15:00,131.74,131.77,131.73,131.745,474600000.0
2009-05-13 11:16:00,131.75,131.87,131.745,131.87,561200000.0
2009-05-13 11:17:00,131.88,131.88,131.795,131.805,625000000.0
2009-05-13 11:18:00,131.805,131.855,131.785,131.8,712399999.0
2009-05-13 11:19:00,131.8,131.815,131.74,131.74,305400000.0
2009-05-13 11:20:00,131.745,131.805,131.74,131.805,492599999.0
2009-05-13 11:21:00,131.805,131.865,131.795,131.855,724199996.0
2009-05-13 11:22:00,131.86,131.875,131.795,131.8,193000000.0
2009-05-13 11:23:00,131.805,131.815,131.79,131.8,140200000.0
2009-05-13 11:24:00,131.8,131.82,131.795,131.815,312800000.0
2009-05-13 11:25:00,131.82,131.82,131.755,131.755,762400003.0
2009-05-13 11:26:00,131.755,131.81,131.755,131.775,531600001.0
2009-05-13 11:27:00,131.775,131.79,131.725,131.73,844199999.0
2009-05-13 11:28:00,131.73,131.735,131.69,131.7,626600001.0
2009-05-13 11:29:00,131.7,131.705,131.63,131.68,836400000.0
2009-05-13 11:30:00,131.68,131.71,131.62,131.62,503600000.0
2009-05-13 11:31:00,131.62,131.715,131.585,131.705,524600001.0
2009-05-13 11:32:00,131.72,131.78,131.695,131.75,576200000.0
2009-05-13 11:33:00,131.735,131.76,131.685,131.705,662499997.0
2009-05-13 11:34:00,131.7,131.74,131.635,131.735,728600000.0
2009-05-13 11:35:00,131.73,131.765,131.665,131.67,605000001.0
2009-05-13 11:36:00,131.68,131.705,131.635,131.665,797400000.0
2009-05-13 11:37:00,131.66,131.74,131.64,131.735,726000000.0
2009-05-13 11:38:00,131.74,131.77,131.72,131.725,477400001.0
2009-05-13 11:39:00,131.725,131.745,131.72,131.72,407800002.0
2009-05-13 11:40:00,131.72,131.76,131.68,131.695,570000001.0
2009-05-13 11:41:00,131.71,131.71,131.62,131.625,570600000.0
2009-05-13 11:42:00,131.62,131.62,131.56,131.595,570000000.0
2009-05-13 11:43:00,131.6,131.655,131.59,131.655,503000000.0
2009-05-13 11:44:00,131.65,131.705,131.62,131.625,409399999.0
2009-05-13 11:45:00,131.62,131.65,131.57,131.57,405400000.0
2009-05-13 11:46:00,131.585,131.59,131.545,131.565,459200000.0
2009-05-13 11:47:00,131.57,131.595,131.55,131.55,272400000.0
2009-05-13 11:48:00,131.555,131.59,131.5,131.5,422000000.0
2009-05-13 11:49:00,131.5,131.53,131.435,131.48,566000000.0
2009-05-13 11:50:00,131.475,131.495,131.395,131.41,676000002.0
2009-05-13 11:51:00,131.405,131.42,131.31,131.35,781299999.0
2009-05-13 11:52:00,131.325,131.41,131.32,131.41,451000000.0
2009-05-13 11:53:00,131.41,131.41,131.365,131.375,396400000.0
2009-05-13 11:54:00,131.38,131.41,131.37,131.385,568800000.0
2009-05-13 11:55:00,131.39,131.415,131.37,131.41,621200000.0
2009-05-13 11:56:00,131.41,131.425,131.365,131.365,644800001.0
2009-05-13 11:57:00,131.365,131.365,131.245,131.245,563600000.0
2009-05-13 11:58:00,131.235,131.24,131.085,131.165,685199999.0
2009-05-13 11:59:00,131.165,131.235,131.15,131.16,628000000.0
2009-05-13 12:00:00,131.165,131.24,131.16,131.22,553200000.0
2009-05-13 12:01:00,131.225,131.23,131.05,131.11,694799997.0
2009-05-13 12:02:00,131.115,131.13,130.965,130.965,807300000.0
2009-05-13 12:03:00,130.965,131.06,130.945,131.045,594600000.0
2009-05-13 12:04:00,131.05,131.105,131.005,131.09,474400000.0
2009-05-13 12:05:00,131.08,131.225,131.075,131.21,563800000.0
2009-05-13 12:06:00,131.205,131.265,131.185,131.24,538800000.0
2009-05-13 12:07:00,131.24,131.26,131.2,131.225,666399999.0
2009-05-13 12:08:00,131.225,131.285,131.21,131.28,765400000.0
2009-05-13 12:09:00,131.285,131.345,131.27,131.3,857800001.0
2009-05-13 12:10:00,131.3,131.355,131.3,131.355,736400002.0
2009-05-13 12:11:00,131.345,131.48,131.33,131.435,877999999.0
2009-05-13 12:12:00,131.435,131.445,131.29,131.305,864800001.0
2009-05-13 12:13:00,131.3,131.335,131.295,131.315,649000000.0
2009-05-13 12:14:00,131.33,131.33,131.295,131.315,554400000.0
2009-05-13 12:15:00,131.315,131.315,131.19,131.205,589599999.0
2009-05-13 12:16:00,131.21,131.305,131.21,131.235,527599999.0
2009-05-13 12:17:00,131.235,131.25,131.145,131.185,630800000.0
2009-05-13 12:18:00,131.175,131.22,131.15,131.22,536200000.0
2009-05-13 12:19:00,131.22,131.25,131.165,131.17,465200000.0
2009-05-13 12:20:00,131.17,131.225,131.165,131.17,703200000.0
2009-05-13 12:21:00,131.18,131.19,131.155,131.17,443600000.0
2009-05-13 12:22:00,131.165,131.28,131.165,131.265,772200002.0
2009-05-13 12:23:00,131.28,131.4,131.275,131.375,521399999.0
2009-05-13 12:24:00,131.375,131.385,131.34,131.345,440000000.0
2009-05-13 12:25:00,131.345,131.39,131.3,131.31,495000000.0
2009-05-13 12:26:00,131.31,131.33,131.265,131.32,658399999.0
2009-05-13 12:27:00,131.32,131.325,131.19,131.19,845900000.0
2009-05-13 12:28:00,131.19,131.215,131.185,131.205,604800000.0
2009-05-13 12:29:00,131.205,131.21,131.05,131.055,405200000.0
2009-05-13 12:30:00,131.055,131.075,131.015,131.015,522800000.0
2009-05-13 12:31:00,131.015,131.05,131.015,131.02,406000000.0
2009-05-13 12:32:00,131.02,131.03,130.98,131.005,482600000.0
2009-05-13 12:33:00,131.01,131.065,131.0,131.04,424900000.0
2009-05-13 12:34:00,131.04,131.12,131.015,131.12,540600000.0
2009-05-13 12:35:00,131.115,131.16,131.105,131.155,561600000.0
2009-05-13 12:36:00,131.155,131.175,131.08,131.12,398600000.0
2009-05-13 12:37:00,131.11,131.165,131.095,131.105,386800000.0
2009-05-13 12:38:00,131.11,131.13,131.075,131.095,493400000.0
2009-05-13 12:39:00,131.09,131.09,131.055,131.09,230000000.0
2009-05-13 12:40:00,131.09,131.115,131.075,131.095,345400000.0
2009-05-13 12:41:00,131.095,131.145,131.09,131.13,356600003.0
2009-05-13 12:42:00,131.13,131.13,131.105,131.12,417000000.0
2009-05-13 12:43:00,131.125,131.13,131.09,131.09,404599999.0
2009-05-13 12:44:00,131.085,131.1,131.06,131.065,456800000.0
2009-05-13 12:45:00,131.07,131.07,131.03,131.03,200400000.0
2009-05-13 12:46:00,131.03,131.03,130.99,131.0,272400000.0
2009-05-13 12:47:00,131.0,131.0,130.9,130.93,356800000.0
2009-05-13 12:48:00,130.92,130.985,130.91,130.97,644199999.0
2009-05-13 12:49:00,130.97,131.025,130.955,130.955,341600000.0
2009-05-13 12:50:00,130.955,131.03,130.955,131.0,715800000.0
2009-05-13 12:51:00,130.975,130.995,130.97,130.975,419000000.0
2009-05-13 12:52:00,130.975,131.07,130.97,131.055,444000000.0
2009-05-13 12:53:00,131.055,131.19,131.045,131.13,538400000.0
2009-05-13 12:54:00,131.13,131.175,131.12,131.17,582000000.0
2009-05-13 12:55:00,131.165,131.22,131.095,131.135,685400000.0
2009-05-13 12:56:00,131.14,131.17,131.065,131.08,420000000.0
2009-05-13 12:57:00,131.08,131.17,131.065,131.14,858399999.0
2009-05-13 12:58:00,131.14,131.14,131.065,131.065,454400000.0
2009-05-13 12:59:00,131.07,131.135,131.055,131.055,577800000.0
2009-05-13 13:00:00,131.07,131.195,131.07,131.16,727800001.0
2009-05-13 13:01:00,131.155,131.23,131.135,131.215,706400001.0
2009-05-13 13:02:00,131.215,131.26,131.17,131.26,716200000.0
2009-05-13 13:03:00,131.26,131.28,131.235,131.235,544399999.0
2009-05-13 13:04:00,131.21,131.285,131.205,131.265,768000001.0
2009-05-13 13:05:00,131.265,131.325,131.265,131.32,571400000.0
2009-05-13 13:06:00,131.32,131.365,131.3,131.3,696799999.0
2009-05-13 13:07:00,131.3,131.31,131.235,131.27,649200002.0
2009-05-13 13:08:00,131.285,131.38,131.275,131.35,863400000.0
2009-05-13 13:09:00,131.34,131.365,131.24,131.29,583200001.0
2009-05-13 13:10:00,131.29,131.31,131.245,131.31,485600001.0
2009-05-13 13:11:00,131.32,131.32,131.255,131.26,737199999.0
2009-05-13 13:12:00,131.265,131.27,131.205,131.235,768399999.0
2009-05-13 13:13:00,131.24,131.245,131.19,131.19,424399997.0
2009-05-13 13:14:00,131.19,131.21,131.13,131.15,524400001.0
2009-05-13 13:15:00,131.15,131.16,130.995,131.025,698000002.0
2009-05-13 13:16:00,131.015,131.06,130.92,130.92,498400000.0
2009-05-13 13:17:00,130.92,130.975,130.91,130.925,619600000.0
2009-05-13 13:18:00,130.92,131.005,130.91,131.005,481600000.0
2009-05-13 13:19:00,131.01,131.095,131.0,131.01,528000000.0
2009-05-13 13:20:00,131.01,131.02,130.94,130.945,499200000.0
2009-05-13 13:21:00,130.94,130.955,130.92,130.92,366300000.0
2009-05-13 13:22:00,130.92,130.95,130.91,130.95,462199998.0
2009-05-13 13:23:00,130.95,130.975,130.93,130.955,697000000.0
2009-05-13 13:24:00,130.95,130.985,130.945,130.965,499199999.0
2009-05-13 13:25:00,130.975,130.985,130.955,130.97,706400000.0
2009-05-13 13:26:00,130.96,130.965,130.955,130.96,232000000.0
2009-05-13 13:27:00,130.96,130.98,130.955,130.96,699200000.0
2009-05-13 13:28:00,130.96,130.97,130.92,130.92,827400001.0
2009-05-13 13:29:00,130.92,130.965,130.92,130.96,411200000.0
2009-05-13 13:30:00,130.96,130.97,130.94,130.95,550400001.0
2009-05-13 13:31:00,130.965,131.0,130.955,130.985,511799997.0
2009-05-13 13:32:00,130.98,131.0,130.935,130.945,548200000.0
2009-05-13 13:33:00,130.945,130.945,130.905,130.905,319600000.0
2009-05-13 13:34:00,130.905,130.925,130.805,130.825,448600002.0
2009-05-13 13:35:00,130.82,130.82,130.685,130.715,1014199999.0
2009-05-13 13:36:00,130.715,130.76,130.7,130.71,830800000.0
2009-05-13 13:37:00,130.71,130.81,130.71,130.76,769999999.0
2009-05-13 13:38:00,130.77,130.82,130.745,130.755,776600000.0
2009-05-13 13:39:00,130.755,130.83,130.74,130.81,778000000.0
2009-05-13 13:40:00,130.805,130.805,130.715,130.785,517599999.0
2009-05-13 13:41:00,130.785,130.81,130.77,130.8,421400000.0
2009-05-13 13:42:00,130.815,130.815,130.78,130.79,281500000.0
2009-05-13 13:43:00,130.79,130.795,130.715,130.74,753400000.0
2009-05-13 13:44:00,130.74,130.79,130.73,130.79,552200000.0
2009-05-13 13:45:00,130.79,130.805,130.765,130.79,537000000.0
2009-05-13 13:46:00,130.78,130.8,130.715,130.75,533199999.0
2009-05-13 13:47:00,130.75,130.785,130.73,130.78,498000000.0
2009-05-13 13:48:00,130.78,130.81,130.77,130.79,521200000.0
2009-05-13 13:49:00,130.79,130.795,130.705,130.71,933600001.0
2009-05-13 13:50:00,130.695,130.695,130.64,130.645,706999999.0
2009-05-13 13:51:00,130.635,130.71,130.635,130.7,664200000.0
2009-05-13 13:52:00,130.69,130.72,130.69,130.715,389800000.0
2009-05-13 13:53:00,130.715,130.74,130.63,130.63,902800001.0
2009-05-13 13:54:00,130.64,130.69,130.635,130.675,642999999.0
2009-05-13 13:55:00,130.675,130.725,130.675,130.69,730600003.0
2009-05-13 13:56:00,130.69,130.69,130.62,130.625,520200000.0
2009-05-13 13:57:00,130.625,130.665,130.615,130.63,605999999.0
2009-05-13 13:58:00,130.63,130.66,130.63,130.635,698800001.0
2009-05-13 13:59:00,130.635,130.69,130.63,130.675,486200001.0
2009-05-13 14:00:00,130.675,130.795,130.64,130.79,830400002.0
2009-05-13 14:01:00,130.79,130.855,130.785,130.83,815400000.0
2009-05-13 14:02:00,130.85,130.87,130.805,130.805,475000000.0
2009-05-13 14:03:00,130.8,130.86,130.745,130.785,687600000.0
2009-05-13 14:04:00,130.785,130.935,130.785,130.87,635600000.0
2009-05-13 14:05:00,130.89,130.895,130.83,130.84,770399999.0
2009-05-13 14:06:00,130.84,130.87,130.805,130.83,603800000.0
2009-05-13 14:07:00,130.79,130.815,130.77,130.815,692399998.0
2009-05-13 14:08:00,130.815,130.82,130.75,130.75,494600000.0
2009-05-13 14:09:00,130.76,130.89,130.755,130.855,478000000.0
2009-05-13 14:10:00,130.855,130.9,130.855,130.865,407600000.0
2009-05-13 14:11:00,130.865,130.87,130.8,130.8,600600000.0
2009-05-13 14:12:00,130.8,130.86,130.8,130.81,869600000.0
2009-05-13 14:13:00,130.805,130.82,130.77,130.795,617800000.0
2009-05-13 14:14:00,130.795,130.9,130.79,130.9,643000000.0
2009-05-13 14:15:00,130.91,130.935,130.855,130.93,516500000.0
2009-05-13 14:16:00,130.94,130.99,130.93,130.935,772400000.0
2009-05-13 14:17:00,130.935,130.94,130.89,130.92,969600003.0
2009-05-13 14:18:00,130.93,130.96,130.92,130.96,361600000.0
2009-05-13 14:19:00,130.96,131.075,130.96,131.045,772400000.0
2009-05-13 14:20:00,131.045,131.105,131.04,131.09,617400000.0
2009-05-13 14:21:00,131.09,131.125,131.07,131.085,879600000.0
2009-05-13 14:22:00,131.095,131.155,131.09,131.145,777800000.0
2009-05-13 14:23:00,131.135,131.145,131.085,131.09,535200000.0
2009-05-13 14:24:00,131.085,131.1,131.055,131.095,639600000.0
2009-05-13 14:25:00,131.095,131.1,131.055,131.07,476400000.0
2009-05-13 14:26:00,131.07,131.225,131.07,131.185,728700000.0
2009-05-13 14:27:00,131.185,131.21,131.165,131.195,501600001.0
2009-05-13 14:28:00,131.195,131.24,131.175,131.24,369000000.0
2009-05-13 14:29:00,131.24,131.32,131.165,131.2,552000000.0
2009-05-13 14:30:00,131.255,131.255,130.725,130.81,478900000.0
2009-05-13 14:31:00,130.82,130.85,130.695,130.735,480600000.0
2009-05-13 14:32:00,130.78,130.785,130.63,130.655,605700000.0
2009-05-13 14:33:00,130.68,130.7,130.575,130.63,683199999.0
2009-05-13 14:34:00,130.625,130.705,130.59,130.66,611400000.0
2009-05-13 14:35:00,130.66,130.675,130.565,130.565,483800000.0
2009-05-13 14:36:00,130.57,130.575,130.42,130.445,710299999.0
2009-05-13 14:37:00,130.445,130.48,130.405,130.44,553600000.0
2009-05-13 14:38:00,130.44,130.47,130.24,130.24,698400000.0
2009-05-13 14:39:00,130.275,130.425,130.26,130.425,548200000.0
2009-05-13 14:40:00,130.425,130.5,130.415,130.495,546099999.0
2009-05-13 14:41:00,130.495,130.575,130.48,130.55,652600000.0
2009-05-13 14:42:00,130.555,130.66,130.555,130.61,646800000.0
2009-05-13 14:43:00,130.62,130.665,130.62,130.64,537600000.0
2009-05-13 14:44:00,130.64,130.65,130.585,130.625,712999996.0
2009-05-13 14:45:00,130.62,130.675,130.605,130.66,427800000.0
2009-05-13 14:46:00,130.66,130.69,130.65,130.67,617200001.0
2009-05-13 14:47:00,130.68,130.75,130.665,130.74,639600001.0
2009-05-13 14:48:00,130.74,130.76,130.68,130.745,561600000.0
2009-05-13 14:49:00,130.76,130.85,130.755,130.845,643800000.0
2009-05-13 14:50:00,130.835,130.85,130.78,130.78,508800001.0
2009-05-13 14:51:00,130.78,130.82,130.725,130.735,420800000.0
2009-05-13 14:52:00,130.715,130.74,130.67,130.73,714200001.0
2009-05-13 14:53:00,130.73,130.75,130.665,130.685,980000002.0
2009-05-13 14:54:00,130.685,130.815,130.685,130.81,744600001.0
2009-05-13 14:55:00,130.815,130.83,130.76,130.76,575100000.0
2009-05-13 14:56:00,130.76,130.79,130.725,130.725,630200001.0
2009-05-13 14:57:00,130.73,130.8,130.725,130.8,460400000.0
2009-05-13 14:58:00,130.785,130.83,130.755,130.785,757200002.0
2009-05-13 14:59:00,130.78,130.835,130.775,130.83,1012600000.0
2009-05-13 15:00:00,130.82,130.99,130.805,130.95,817000003.0
2009-05-13 15:01:00,130.945,131.065,130.945,131.005,662200001.0
2009-05-13 15:02:00,131.01,131.07,130.99,131.07,955400003.0
2009-05-13 15:03:00,131.07,131.07,131.0,131.03,737599999.0
2009-05-13 15:04:00,131.03,131.07,131.03,131.04,747800000.0
2009-05-13 15:05:00,131.04,131.075,131.025,131.04,865400000.0
2009-05-13 15:06:00,131.04,131.045,130.97,130.98,973800000.0
2009-05-13 15:07:00,130.98,130.98,130.96,130.98,632999998.0
2009-05-13 15:08:00,130.99,131.005,130.96,130.99,681000000.0
2009-05-13 15:09:00,130.98,131.03,130.91,130.92,522800000.0
2009-05-13 15:10:00,130.92,130.95,130.91,130.93,468400000.0
2009-05-13 15:11:00,130.92,130.97,130.92,130.945,294400000.0
2009-05-13 15:12:00,130.94,130.96,130.92,130.95,202600000.0
2009-05-13 15:13:00,130.95,130.95,130.825,130.83,443800000.0
2009-05-13 15:14:00,130.84,130.855,130.765,130.765,375400000.0
2009-05-13 15:15:00,130.765,130.78,130.74,130.76,553600000.0
2009-05-13 15:16:00,130.76,130.79,130.73,130.745,707000000.0
2009-05-13 15:17:00,130.74,130.74,130.67,130.67,567200000.0
2009-05-13 15:18:00,130.66,130.68,130.625,130.63,783600001.0
2009-05-13 15:19:00,130.63,130.665,130.63,130.635,478200003.0
2009-05-13 15:20:00,130.63,130.645,130.56,130.565,418000000.0
2009-05-13 15:21:00,130.56,130.6,130.53,130.565,675100000.0
2009-05-13 15:22:00,130.565,130.63,130.55,130.6,800800000.0
2009-05-13 15:23:00,130.61,130.62,130.59,130.6,390800000.0
2009-05-13 15:24:00,130.605,130.635,130.605,130.615,693000001.0
2009-05-13 15:25:00,130.62,130.665,130.615,130.65,549200000.0
2009-05-13 15:26:00,130.64,130.65,130.6,130.6,449800000.0
2009-05-13 15:27:00,130.6,130.7,130.6,130.69,731399999.0
2009-05-13 15:28:00,130.69,130.71,130.665,130.705,533200000.0
2009-05-13 15:29:00,130.705,130.74,130.69,130.725,396800000.0
2009-05-13 15:30:00,130.72,130.795,130.66,130.78,949600000.0
2009-05-13 15:31:00,130.79,130.805,130.735,130.74,711600000.0
2009-05-13 15:32:00,130.75,130.76,130.735,130.735,512800004.0
2009-05-13 15:33:00,130.735,130.75,130.715,130.74,726000001.0
2009-05-13 15:34:00,130.735,130.775,130.71,130.74,614900000.0
2009-05-13 15:35:00,130.74,130.75,130.7,130.725,816400001.0
2009-05-13 15:36:00,130.73,130.74,130.68,130.7,809800001.0
2009-05-13 15:37:00,130.7,130.705,130.685,130.69,742000000.0
2009-05-13 15:38:00,130.69,130.695,130.56,130.56,719800001.0
2009-05-13 15:39:00,130.56,130.56,130.45,130.505,863799998.0
2009-05-13 15:40:00,130.51,130.54,130.39,130.41,631800000.0
2009-05-13 15:41:00,130.4,130.45,130.29,130.385,706800001.0
2009-05-13 15:42:00,130.385,130.49,130.38,130.47,859600001.0
2009-05-13 15:43:00,130.475,130.515,130.465,130.495,688600000.0
2009-05-13 15:44:00,130.5,130.52,130.45,130.505,666799998.0
2009-05-13 15:45:00,130.51,130.525,130.46,130.495,1058000005.0
2009-05-13 15:46:00,130.505,130.58,130.505,130.54,987800001.0
2009-05-13 15:47:00,130.53,130.56,130.49,130.54,1119999999.0
2009-05-13 15:48:00,130.535,130.55,130.505,130.54,815400003.0
2009-05-13 15:49:00,130.55,130.67,130.545,130.63,545600000.0
2009-05-13 15:50:00,130.645,130.665,130.605,130.66,742200001.0
2009-05-13 15:51:00,130.655,130.71,130.64,130.71,957799998.0
2009-05-13 15:52:00,130.71,130.72,130.655,130.655,659200002.0
2009-05-13 15:53:00,130.65,130.67,130.57,130.595,573200000.0
2009-05-13 15:54:00,130.6,130.65,130.565,130.65,773800001.0
2009-05-13 15:55:00,130.655,130.68,130.615,130.645,849200000.0
2009-05-13 15:56:00,130.64,130.7,130.63,130.65,873000000.0
2009-05-13 15:57:00,130.65,130.725,130.65,130.7,720600000.0
2009-05-13 15:58:00,130.705,130.75,130.695,130.73,793200003.0
2009-05-13 15:59:00,130.73,130.73,130.69,130.705,423400000.0
2009-05-13 16:00:00,130.69,130.705,130.635,130.67,782399999.0
2009-05-13 16:01:00,130.67,130.69,130.595,130.595,694600000.0
2009-05-13 16:02:00,130.58,130.59,130.54,130.585,845100000.0
2009-05-13 16:03:00,130.585,130.595,130.485,130.51,855199999.0
2009-05-13 16:04:00,130.51,130.575,130.505,130.555,501200000.0
2009-05-13 16:05:00,130.555,130.57,130.53,130.54,420400001.0
2009-05-13 16:06:00,130.55,130.63,130.55,130.62,778400000.0
2009-05-13 16:07:00,130.62,130.64,130.58,130.61,635199998.0
2009-05-13 16:08:00,130.615,130.645,130.61,130.63,1165800001.0
2009-05-13 16:09:00,130.635,130.64,130.53,130.555,592500000.0
2009-05-13 16:10:00,130.55,130.65,130.55,130.63,752600000.0
2009-05-13 16:11:00,130.625,130.7,130.62,130.69,871200000.0
2009-05-13 16:12:00,130.69,130.77,130.69,130.725,525000000.0
2009-05-13 16:13:00,130.73,130.75,130.71,130.75,732199998.0
2009-05-13 16:14:00,130.75,130.83,130.735,130.795,688399999.0
2009-05-13 16:15:00,130.795,131.0,130.79,130.98,1007600001.0
2009-05-13 16:16:00,130.975,130.98,130.915,130.93,925200000.0
2009-05-13 16:17:00,130.93,130.935,130.855,130.855,627800000.0
2009-05-13 16:18:00,130.855,130.87,130.8,130.87,751600000.0
2009-05-13 16:19:00,130.87,130.89,130.795,130.85,711500000.0
2009-05-13 16:20:00,130.85,130.85,130.785,130.84,480600000.0
2009-05-13 16:21:00,130.84,130.86,130.815,130.83,400600000.0
2009-05-13 16:22:00,130.82,130.85,130.8,130.815,484600000.0
2009-05-13 16:23:00,130.82,130.835,130.73,130.735,560600000.0
2009-05-13 16:24:00,130.74,130.84,130.73,130.84,432800000.0
2009-05-13 16:25:00,130.835,130.91,130.82,130.91,623500003.0
2009-05-13 16:26:00,130.91,130.95,130.895,130.93,565799998.0
2009-05-13 16:27:00,130.93,130.94,130.89,130.915,551199999.0
2009-05-13 16:28:00,130.915,130.96,130.885,130.895,792200000.0
2009-05-13 16:29:00,130.895,130.95,130.895,130.94,542799997.0
2009-05-13 16:30:00,130.95,130.99,130.94,130.945,621199999.0
2009-05-13 16:31:00,130.945,131.08,130.94,131.02,834299998.0
2009-05-13 16:32:00,131.015,131.05,130.985,131.035,727800001.0
2009-05-13 16:33:00,131.035,131.05,130.97,130.99,776400002.0
2009-05-13 16:34:00,130.995,131.095,130.995,131.085,868600000.0
2009-05-13 16:35:00,131.1,131.135,131.015,131.02,745400002.0
2009-05-13 16:36:00,131.015,131.02,130.99,131.0,517400000.0
2009-05-13 16:37:00,130.985,130.985,130.915,130.94,851399998.0
2009-05-13 16:38:00,130.94,130.975,130.9,130.97,703400000.0
2009-05-13 16:39:00,130.97,131.01,130.895,130.895,738800000.0
2009-05-13 16:40:00,130.9,130.92,130.875,130.895,606000000.0
2009-05-13 16:41:00,130.895,130.91,130.86,130.865,554200000.0
2009-05-13 16:42:00,130.865,130.87,130.81,130.81,548399999.0
2009-05-13 16:43:00,130.815,130.835,130.8,130.83,719600000.0
2009-05-13 16:44:00,130.815,130.865,130.8,130.8,556400000.0
2009-05-13 16:45:00,130.8,130.805,130.75,130.75,590200000.0
2009-05-13 16:46:00,130.755,130.805,130.71,130.79,803799999.0
2009-05-13 16:47:00,130.79,130.79,130.7,130.71,466800000.0
2009-05-13 16:48:00,130.715,130.74,130.7,130.72,797999998.0
2009-05-13 16:49:00,130.72,130.775,130.72,130.76,762200000.0
2009-05-13 16:50:00,130.76,130.765,130.715,130.74,443600000.0
2009-05-13 16:51:00,130.74,130.785,130.74,130.74,498800000.0
2009-05-13 16:52:00,130.75,130.765,130.705,130.715,680800000.0
2009-05-13 16:53:00,130.705,130.72,130.655,130.675,828600001.0
2009-05-13 16:54:00,130.685,130.69,130.65,130.68,785600001.0
2009-05-13 16:55:00,130.68,130.7,130.61,130.625,769400002.0
2009-05-13 16:56:00,130.62,130.68,130.615,130.66,647800000.0
2009-05-13 16:57:00,130.66,130.68,130.63,130.675,581200000.0
2009-05-13 16:58:00,130.675,130.71,130.66,130.695,727800000.0
2009-05-13 16:59:00,130.7,130.73,130.625,130.67,876800000.0
2009-05-13 17:00:00,130.67,130.74,130.665,130.7,781600000.0
2009-05-13 17:01:00,130.7,130.715,130.65,130.66,821600000.0
2009-05-13 17:02:00,130.66,130.73,130.64,130.715,653399999.0
2009-05-13 17:03:00,130.715,130.8,130.68,130.8,950200001.0
2009-05-13 17:04:00,130.8,130.81,130.765,130.79,700400000.0
2009-05-13 17:05:00,130.79,130.8,130.715,130.715,732399998.0
2009-05-13 17:06:00,130.71,130.73,130.675,130.675,425800000.0
2009-05-13 17:07:00,130.68,130.71,130.64,130.67,511000000.0
2009-05-13 17:08:00,130.66,130.705,130.64,130.665,778799998.0
2009-05-13 17:09:00,130.655,130.675,130.605,130.62,566000000.0
2009-05-13 17:10:00,130.62,130.665,130.605,130.645,464800000.0
2009-05-13 17:11:00,130.645,130.71,130.635,130.66,476600001.0
2009-05-13 17:12:00,130.66,130.665,130.615,130.66,418200000.0
2009-05-13 17:13:00,130.66,130.795,130.66,130.78,791999997.0
2009-05-13 17:14:00,130.775,130.81,130.74,130.74,782800001.0
2009-05-13 17:15:00,130.74,130.785,130.74,130.76,624600000.0
2009-05-13 17:16:00,130.76,130.77,130.735,130.745,606600000.0
2009-05-13 17:17:00,130.74,130.755,130.63,130.675,739399999.0
2009-05-13 17:18:00,130.68,130.69,130.65,130.67,685599999.0
2009-05-13 17:19:00,130.665,130.7,130.65,130.67,655599999.0
2009-05-13 17:20:00,130.66,130.71,130.61,130.705,638799999.0
2009-05-13 17:21:00,130.7,130.76,130.685,130.735,692000000.0
2009-05-13 17:22:00,130.735,130.755,130.7,130.73,883599999.0
2009-05-13 17:23:00,130.73,130.79,130.7,130.7,756000000.0
2009-05-13 17:24:00,130.7,130.735,130.64,130.66,614400000.0
2009-05-13 17:25:00,130.655,130.685,130.64,130.64,794600000.0
2009-05-13 17:26:00,130.64,130.665,130.64,130.65,477000000.0
2009-05-13 17:27:00,130.65,130.685,130.65,130.67,664000000.0
2009-05-13 17:28:00,130.66,130.67,130.635,130.655,516800001.0
2009-05-13 17:29:00,130.655,130.725,130.65,130.705,700400000.0
2009-05-13 17:30:00,130.705,130.74,130.7,130.725,825600000.0
2009-05-13 17:31:00,130.72,130.73,130.62,130.655,752400001.0
2009-05-13 17:32:00,130.67,130.675,130.505,130.59,700200001.0
2009-05-13 17:33:00,130.58,130.67,130.575,130.6,574200000.0
2009-05-13 17:34:00,130.6,130.62,130.575,130.59,318400000.0
2009-05-13 17:35:00,130.6,130.63,130.59,130.63,273999999.0
2009-05-13 17:36:00,130.63,130.64,130.595,130.625,327000000.0
2009-05-13 17:37:00,130.62,130.65,130.62,130.625,548600000.0
2009-05-13 17:38:00,130.605,130.66,130.58,130.605,646700001.0
2009-05-13 17:39:00,130.605,130.61,130.49,130.505,803999999.0
2009-05-13 17:40:00,130.51,130.52,130.41,130.41,525799999.0
2009-05-13 17:41:00,130.41,130.43,130.375,130.385,556800000.0
2009-05-13 17:42:00,130.4,130.48,130.375,130.46,443400000.0
2009-05-13 17:43:00,130.445,130.455,130.43,130.445,462200000.0
2009-05-13 17:44:00,130.445,130.455,130.41,130.42,654000000.0
2009-05-13 17:45:00,130.405,130.47,130.395,130.47,464400000.0
2009-05-13 17:46:00,130.46,130.47,130.405,130.455,480599998.0
2009-05-13 17:47:00,130.455,130.5,130.43,130.43,637800000.0
2009-05-13 17:48:00,130.44,130.515,130.43,130.45,859200003.0
2009-05-13 17:49:00,130.46,130.555,130.46,130.54,436700000.0
2009-05-13 17:50:00,130.54,130.555,130.535,130.55,405000000.0
2009-05-13 17:51:00,130.55,130.55,130.46,130.485,460600000.0
2009-05-13 17:52:00,130.5,130.5,130.31,130.38,679600000.0
2009-05-13 17:53:00,130.38,130.415,130.34,130.37,468200000.0
2009-05-13 17:54:00,130.36,130.36,130.29,130.32,469400000.0
2009-05-13 17:55:00,130.32,130.37,130.245,130.27,693800001.0
2009-05-13 17:56:00,130.27,130.3,130.265,130.28,423200000.0
2009-05-13 17:57:00,130.285,130.31,130.275,130.275,391800000.0
2009-05-13 17:58:00,130.28,130.35,130.26,130.35,394200000.0
2009-05-13 17:59:00,130.35,130.41,130.33,130.33,778000001.0
2009-05-13 18:00:00,130.33,130.39,130.325,130.35,703000005.0
2009-05-13 18:01:00,130.345,130.445,130.34,130.44,565200000.0
2009-05-13 18:02:00,130.44,130.52,130.44,130.5,498399999.0
2009-05-13 18:03:00,130.5,130.5,130.43,130.465,588400000.0
2009-05-13 18:04:00,130.47,130.47,130.45,130.45,267200000.0
2009-05-13 18:05:00,130.445,130.47,130.445,130.465,316000000.0
2009-05-13 18:06:00,130.46,130.475,130.46,130.46,456000000.0
2009-05-13 18:07:00,130.46,130.49,130.44,130.48,477600001.0
2009-05-13 18:08:00,130.48,130.52,130.475,130.51,291000000.0
2009-05-13 18:09:00,130.51,130.53,130.48,130.485,351399999.0
2009-05-13 18:10:00,130.485,130.51,130.47,130.485,581800001.0
2009-05-13 18:11:00,130.485,130.58,130.48,130.55,762000000.0
2009-05-13 18:12:00,130.55,130.755,130.545,130.745,706600001.0
2009-05-13 18:13:00,130.735,130.775,130.71,130.75,883000000.0
2009-05-13 18:14:00,130.76,130.865,130.73,130.82,832000000.0
2009-05-13 18:15:00,130.815,130.83,130.77,130.77,835000000.0
2009-05-13 18:16:00,130.77,130.785,130.69,130.72,836600001.0
2009-05-13 18:17:00,130.725,130.725,130.7,130.705,670600000.0
2009-05-13 18:18:00,130.705,130.735,130.7,130.725,509200000.0
2009-05-13 18:19:00,130.72,130.735,130.71,130.71,742800000.0
2009-05-13 18:20:00,130.71,130.725,130.7,130.71,536000000.0
2009-05-13 18:21:00,130.71,130.74,130.705,130.725,565400000.0
2009-05-13 18:22:00,130.72,130.725,130.7,130.7,540399999.0
2009-05-13 18:23:00,130.7,130.71,130.68,130.69,451200000.0
2009-05-13 18:24:00,130.69,130.7,130.67,130.69,390200000.0
2009-05-13 18:25:00,130.69,130.7,130.685,130.69,368000000.0
2009-05-13 18:26:00,130.69,130.695,130.68,130.68,457800000.0
2009-05-13 18:27:00,130.68,130.68,130.65,130.66,115200000.0
2009-05-13 18:28:00,130.66,130.695,130.66,130.68,136600000.0
2009-05-13 18:29:00,130.68,130.68,130.67,130.67,117600000.0
2009-05-13 18:30:00,130.67,130.67,130.6,130.6,295600000.0
2009-05-13 18:31:00,130.6,130.61,130.525,130.545,457000001.0
2009-05-13 18:32:00,130.555,130.56,130.52,130.52,333400001.0
2009-05-13 18:33:00,130.52,130.52,130.455,130.47,518599999.0
2009-05-13 18:34:00,130.47,130.5,130.455,130.475,374600000.0
2009-05-13 18:35:00,130.475,130.565,130.475,130.56,418800000.0
2009-05-13 18:36:00,130.565,130.58,130.47,130.5,578600000.0
2009-05-13 18:37:00,130.5,130.54,130.485,130.51,628399998.0
2009-05-13 18:38:00,130.51,130.52,130.485,130.49,424800000.0
2009-05-13 18:39:00,130.49,130.65,130.49,130.605,637000000.0
2009-05-13 18:40:00,130.605,130.62,130.565,130.6,606200000.0
2009-05-13 18:41:00,130.595,130.61,130.56,130.56,802600000.0
2009-05-13 18:42:00,130.565,130.58,130.56,130.57,431000000.0
2009-05-13 18:43:00,130.57,130.59,130.56,130.59,584200000.0
2009-05-13 18:44:00,130.585,130.59,130.56,130.565,607200000.0
2009-05-13 18:45:00,130.565,130.57,130.505,130.505,459800000.0
2009-05-13 18:46:00,130.505,130.52,130.505,130.505,154000000.0
2009-05-13 18:47:00,130.51,130.51,130.485,130.51,193200000.0
2009-05-13 18:48:00,130.51,130.57,130.5,130.56,397400000.0
2009-05-13 18:49:00,130.56,130.6,130.56,130.57,359200000.0
2009-05-13 18:50:00,130.57,130.57,130.555,130.56,181000000.0
2009-05-13 18:51:00,130.565,130.57,130.555,130.57,219200000.0
2009-05-13 18:52:00,130.57,130.57,130.555,130.57,390200001.0
2009-05-13 18:53:00,130.57,130.57,130.52,130.53,362600000.0
2009-05-13 18:54:00,130.53,130.535,130.455,130.455,406200000.0
2009-05-13 18:55:00,130.455,130.475,130.4,130.4,229200000.0
2009-05-13 18:56:00,130.415,130.42,130.39,130.39,211800000.0
2009-05-13 18:57:00,130.385,130.42,130.315,130.33,639000000.0
2009-05-13 18:58:00,130.33,130.33,130.28,130.285,671200000.0
2009-05-13 18:59:00,130.28,130.345,130.28,130.335,613600000.0
2009-05-13 19:00:00,130.335,130.4,130.33,130.345,904800001.0
2009-05-13 19:01:00,130.345,130.35,130.325,130.34,469000000.0
2009-05-13 19:02:00,130.34,130.34,130.265,130.285,595000000.0
2009-05-13 19:03:00,130.285,130.325,130.28,130.315,427200001.0
2009-05-13 19:04:00,130.315,130.345,130.295,130.295,535800001.0
2009-05-13 19:05:00,130.295,130.3,130.165,130.165,393600001.0
2009-05-13 19:06:00,130.155,130.165,130.1,130.115,623100000.0
2009-05-13 19:07:00,130.115,130.14,130.08,130.14,752000001.0
2009-05-13 19:08:00,130.13,130.14,130.1,130.105,835200001.0
2009-05-13 19:09:00,130.105,130.14,130.065,130.09,688000003.0
2009-05-13 19:10:00,130.08,130.095,130.05,130.075,615600000.0
2009-05-13 19:11:00,130.075,130.08,130.055,130.06,496600000.0
2009-05-13 19:12:00,130.06,130.135,130.055,130.125,705000002.0
2009-05-13 19:13:00,130.12,130.18,130.11,130.165,697400001.0
2009-05-13 19:14:00,130.165,130.185,130.165,130.175,174600000.0
2009-05-13 19:15:00,130.18,130.22,130.18,130.21,570600000.0
2009-05-13 19:16:00,130.21,130.305,130.2,130.285,641600000.0
2009-05-13 19:17:00,130.285,130.295,130.255,130.265,709800000.0
2009-05-13 19:18:00,130.265,130.265,130.185,130.215,356600000.0
2009-05-13 19:19:00,130.215,130.24,130.205,130.225,737800002.0
2009-05-13 19:20:00,130.225,130.315,130.21,130.3,796600000.0
2009-05-13 19:21:00,130.3,130.31,130.23,130.23,517600000.0
2009-05-13 19:22:00,130.23,130.24,130.205,130.22,469200000.0
2009-05-13 19:23:00,130.22,130.23,130.18,130.18,276200000.0
2009-05-13 19:24:00,130.18,130.2,130.15,130.2,507000000.0
2009-05-13 19:25:00,130.195,130.22,130.185,130.19,477200000.0
2009-05-13 19:26:00,130.19,130.19,130.13,130.13,248800000.0
2009-05-13 19:27:00,130.13,130.185,130.085,130.13,765600000.0
2009-05-13 19:28:00,130.12,130.17,130.115,130.17,610999999.0
2009-05-13 19:29:00,130.17,130.18,130.08,130.08,753600000.0
2009-05-13 19:30:00,130.09,130.165,130.08,130.135,551600000.0
2009-05-13 19:31:00,130.13,130.15,130.085,130.09,560600001.0
2009-05-13 19:32:00,130.09,130.13,130.075,130.12,371600000.0
2009-05-13 19:33:00,130.11,130.155,130.08,130.155,378000000.0
2009-05-13 19:34:00,130.16,130.205,130.125,130.18,548600000.0
2009-05-13 19:35:00,130.18,130.215,130.18,130.195,419000000.0
2009-05-13 19:36:00,130.2,130.24,130.185,130.24,563599999.0
2009-05-13 19:37:00,130.24,130.32,130.23,130.29,503800000.0
2009-05-13 19:38:00,130.265,130.305,130.265,130.285,355600000.0
2009-05-13 19:39:00,130.3,130.35,130.3,130.31,423000000.0
2009-05-13 19:40:00,130.32,130.37,130.315,130.335,654600001.0
2009-05-13 19:41:00,130.335,130.38,130.335,130.35,559200000.0
2009-05-13 19:42:00,130.35,130.385,130.345,130.345,413000000.0
2009-05-13 19:43:00,130.345,130.345,130.275,130.28,320800000.0
2009-05-13 19:44:00,130.275,130.34,130.25,130.28,695400000.0
2009-05-13 19:45:00,130.28,130.28,130.21,130.21,250800000.0
2009-05-13 19:46:00,130.21,130.22,130.19,130.19,321599999.0
2009-05-13 19:47:00,130.19,130.21,130.16,130.21,421800000.0
2009-05-13 19:48:00,130.205,130.245,130.205,130.245,276600000.0
2009-05-13 19:49:00,130.255,130.26,130.155,130.175,407600000.0
2009-05-13 19:50:00,130.18,130.205,130.135,130.205,260600000.0
2009-05-13 19:51:00,130.205,130.285,130.2,130.265,630800000.0
2009-05-13 19:52:00,130.255,130.32,130.255,130.265,525800000.0
2009-05-13 19:53:00,130.265,130.3,130.265,130.29,418599999.0
2009-05-13 19:54:00,130.29,130.32,130.265,130.315,607200000.0
2009-05-13 19:55:00,130.315,130.335,130.28,130.28,580600000.0
2009-05-13 19:56:00,130.28,130.28,130.215,130.235,581400000.0
2009-05-13 19:57:00,130.25,130.28,130.225,130.28,566199999.0
2009-05-13 19:58:00,130.28,130.32,130.28,130.3,208800000.0
2009-05-13 19:59:00,130.3,130.315,130.3,130.3,276000000.0
2009-05-13 20:00:00,130.3,130.33,130.24,130.24,634600000.0
2009-05-13 20:01:00,130.255,130.28,130.24,130.27,501400000.0
2009-05-13 20:02:00,130.27,130.275,130.24,130.24,394200000.0
2009-05-13 20:03:00,130.24,130.265,130.225,130.235,553400000.0
2009-05-13 20:04:00,130.235,130.235,130.205,130.22,429200000.0
2009-05-13 20:05:00,130.21,130.22,130.195,130.205,401000000.0
2009-05-13 20:06:00,130.205,130.22,130.19,130.19,419600000.0
2009-05-13 20:07:00,130.2,130.235,130.15,130.16,585000000.0
2009-05-13 20:08:00,130.16,130.16,130.12,130.14,532400000.0
2009-05-13 20:09:00,130.14,130.18,130.14,130.18,331200000.0
2009-05-13 20:10:00,130.18,130.255,130.18,130.25,435800000.0
2009-05-13 20:11:00,130.25,130.25,130.21,130.23,320000000.0
2009-05-13 20:12:00,130.23,130.28,130.195,130.24,369200000.0
2009-05-13 20:13:00,130.24,130.27,130.13,130.145,597600000.0
2009-05-13 20:14:00,130.14,130.2,130.14,130.17,411400000.0
2009-05-13 20:15:00,130.165,130.175,130.125,130.14,664800002.0
2009-05-13 20:16:00,130.155,130.17,130.135,130.14,264800000.0
2009-05-13 20:17:00,130.145,130.15,130.08,130.09,391800000.0
2009-05-13 20:18:00,130.09,130.1,130.07,130.09,253200000.0
2009-05-13 20:19:00,130.09,130.09,130.06,130.065,298900000.0
2009-05-13 20:20:00,130.065,130.08,130.055,130.06,249600000.0
2009-05-13 20:21:00,130.06,130.09,130.05,130.06,345800001.0
2009-05-13 20:22:00,130.06,130.075,130.05,130.07,299400000.0
2009-05-13 20:23:00,130.065,130.07,130.045,130.05,334000000.0
2009-05-13 20:24:00,130.065,130.065,130.02,130.02,464800000.0
2009-05-13 20:25:00,130.02,130.045,130.02,130.045,156800000.0
2009-05-13 20:26:00,130.045,130.12,130.03,130.12,558399995.0
2009-05-13 20:27:00,130.115,130.195,130.115,130.17,530000000.0
2009-05-13 20:28:00,130.17,130.18,130.085,130.11,468400000.0
2009-05-13 20:29:00,130.11,130.12,130.075,130.08,201600000.0
2009-05-13 20:30:00,130.08,130.1,130.05,130.095,369600000.0
2009-05-13 20:31:00,130.105,130.17,130.105,130.15,549000000.0
2009-05-13 20:32:00,130.15,130.16,130.12,130.12,366000003.0
2009-05-13 20:33:00,130.12,130.16,130.12,130.14,231200000.0
2009-05-13 20:34:00,130.14,130.16,130.14,130.15,169600000.0
2009-05-13 20:35:00,130.155,130.165,130.13,130.155,240600000.0
2009-05-13 20:36:00,130.155,130.16,130.13,130.145,294800000.0
2009-05-13 20:37:00,130.15,130.175,130.15,130.175,172200000.0
2009-05-13 20:38:00,130.18,130.19,130.175,130.185,50800000.0
2009-05-13 20:39:00,130.185,130.205,130.185,130.195,380800000.0
2009-05-13 20:40:00,130.195,130.23,130.16,130.17,416200000.0
2009-05-13 20:41:00,130.18,130.19,130.16,130.17,363000000.0
2009-05-13 20:42:00,130.17,130.2,130.17,130.18,268600000.0
2009-05-13 20:43:00,130.18,130.18,130.17,130.17,187400000.0
2009-05-13 20:44:00,130.17,130.205,130.17,130.195,249200000.0
2009-05-13 20:45:00,130.215,130.22,130.15,130.15,316400000.0
2009-05-13 20:46:00,130.15,130.195,130.15,130.19,443999999.0
2009-05-13 20:47:00,130.19,130.19,130.155,130.16,569000000.0
2009-05-13 20:48:00,130.16,130.165,130.105,130.16,709200000.0
2009-05-13 20:49:00,130.16,130.16,129.885,129.93,773400000.0
2009-05-13 20:50:00,129.925,129.94,129.895,129.905,417600000.0
2009-05-13 20:51:00,129.905,129.98,129.9,129.91,502100000.0
2009-05-13 20:52:00,129.895,129.95,129.895,129.92,555200000.0
2009-05-13 20:53:00,129.93,129.955,129.86,129.87,537000000.0
2009-05-13 20:54:00,129.87,129.9,129.84,129.845,504600000.0
2009-05-13 20:55:00,129.845,129.87,129.835,129.845,446400000.0
2009-05-13 20:56:00,129.845,129.915,129.845,129.9,348800000.0
2009-05-13 20:57:00,129.915,129.95,129.88,129.915,460400000.0
2009-05-13 20:58:00,129.92,129.925,129.885,129.91,540800000.0
2009-05-13 20:59:00,129.91,129.975,129.905,129.97,857800000.0
2009-05-13 21:00:00,129.97,130.02,129.93,129.93,624399998.0
2009-05-13 21:01:00,129.945,129.99,129.93,129.93,771600000.0
2009-05-13 21:02:00,129.93,129.935,129.9,129.915,302400000.0
2009-05-13 21:03:00,129.915,129.94,129.87,129.87,583400000.0
2009-05-13 21:04:00,129.865,129.87,129.84,129.845,484199999.0
2009-05-13 21:05:00,129.85,129.87,129.85,129.865,302400000.0
2009-05-13 21:06:00,129.865,129.865,129.86,129.86,115200000.0
2009-05-13 21:07:00,129.85,129.855,129.845,129.85,210000000.0
2009-05-13 21:08:00,129.85,129.87,129.83,129.84,491200002.0
2009-05-13 21:09:00,129.84,129.865,129.835,129.865,249600000.0
2009-05-13 21:10:00,129.86,129.86,129.84,129.86,426400000.0
2009-05-13 21:11:00,129.87,129.945,129.87,129.91,403000000.0
2009-05-13 21:12:00,129.91,129.915,129.885,129.895,386800000.0
2009-05-13 21:13:00,129.89,129.89,129.84,129.845,334400000.0
2009-05-13 21:14:00,129.85,129.85,129.785,129.79,233600001.0
2009-05-13 21:15:00,129.79,129.79,129.65,129.67,525800000.0
2009-05-13 21:16:00,129.63,129.66,129.62,129.635,534400000.0
2009-05-13 21:17:00,129.615,129.63,129.495,129.52,631500000.0
2009-05-13 21:18:00,129.515,129.54,129.49,129.49,789599998.0
2009-05-13 21:19:00,129.49,129.535,129.485,129.535,485600000.0
2009-05-13 21:20:00,129.545,129.595,129.53,129.565,571800000.0
2009-05-13 21:21:00,129.565,129.62,129.565,129.58,441000000.0
2009-05-13 21:22:00,129.575,129.575,129.53,129.54,470200000.0
2009-05-13 21:23:00,129.545,129.545,129.425,129.45,724399999.0
2009-05-13 21:24:00,129.45,129.565,129.45,129.555,631200000.0
2009-05-13 21:25:00,129.56,129.575,129.48,129.52,458400000.0
2009-05-13 21:26:00,129.515,129.56,129.49,129.52,464000000.0
2009-05-13 21:27:00,129.52,129.56,129.51,129.555,388800000.0
2009-05-13 21:28:00,129.555,129.565,129.48,129.5,584400001.0
2009-05-13 21:29:00,129.5,129.53,129.455,129.53,427600000.0
2009-05-13 21:30:00,129.525,129.525,129.465,129.505,500400000.0
2009-05-13 21:31:00,129.5,129.51,129.485,129.505,91200000.0
2009-05-13 21:32:00,129.5,129.515,129.45,129.475,294600000.0
2009-05-13 21:33:00,129.485,129.55,129.48,129.505,401200000.0
2009-05-13 21:34:00,129.505,129.615,129.505,129.605,568399999.0
2009-05-13 21:35:00,129.6,129.67,129.6,129.665,483200000.0
2009-05-13 21:36:00,129.67,129.715,129.67,129.69,514100000.0
2009-05-13 21:37:00,129.68,129.71,129.68,129.69,670800000.0
2009-05-13 21:38:00,129.69,129.725,129.64,129.64,492300000.0
2009-05-13 21:39:00,129.64,129.645,129.535,129.56,498600000.0
2009-05-13 21:40:00,129.55,129.62,129.55,129.57,473800000.0
2009-05-13 21:41:00,129.585,129.585,129.485,129.495,152800000.0
2009-05-13 21:42:00,129.495,129.505,129.445,129.465,288200000.0
2009-05-13 21:43:00,129.465,129.47,129.405,129.41,386800000.0
2009-05-13 21:44:00,129.41,129.45,129.395,129.43,317600000.0
2009-05-13 21:45:00,129.435,129.51,129.425,129.5,222800000.0
2009-05-13 21:46:00,129.5,129.59,129.485,129.59,412800000.0
2009-05-13 21:47:00,129.585,129.6,129.56,129.565,304799999.0
2009-05-13 21:48:00,129.56,129.625,129.53,129.61,263599998.0
2009-05-13 21:49:00,129.615,129.615,129.545,129.565,230600000.0
2009-05-13 21:50:00,129.575,129.645,129.575,129.625,426600000.0
2009-05-13 21:51:00,129.625,129.64,129.53,129.55,510800000.0
2009-05-13 21:52:00,129.535,129.535,129.5,129.515,434000000.0
2009-05-13 21:53:00,129.515,129.53,129.475,129.48,429400000.0
2009-05-13 21:54:00,129.465,129.475,129.43,129.475,426000000.0
2009-05-13 21:55:00,129.465,129.495,129.455,129.47,297600000.0
2009-05-13 21:56:00,129.47,129.485,129.39,129.405,460600000.0
2009-05-13 21:57:00,129.405,129.41,129.34,129.365,489800000.0
2009-05-13 21:58:00,129.37,129.405,129.355,129.405,386600000.0
2009-05-13 21:59:00,129.405,129.42,129.385,129.395,590400000.0
2009-05-13 22:00:00,129.4,129.435,129.38,129.425,552900000.0
2009-05-13 22:01:00,129.425,129.45,129.415,129.425,327800000.0
2009-05-13 22:02:00,129.405,129.445,129.4,129.435,460400000.0
2009-05-13 22:03:00,129.44,129.47,129.43,129.47,422599999.0
2009-05-13 22:04:00,129.47,129.48,129.415,129.47,436000000.0
2009-05-13 22:05:00,129.47,129.49,129.47,129.48,268800000.0
2009-05-13 22:06:00,129.48,129.505,129.48,129.505,112000000.0
2009-05-13 22:07:00,129.505,129.515,129.49,129.505,90600000.0
2009-05-13 22:08:00,129.505,129.525,129.505,129.515,120000000.0
2009-05-13 22:09:00,129.525,129.55,129.51,129.525,244400000.0
2009-05-13 22:10:00,129.525,129.56,129.525,129.55,196400000.0
2009-05-13 22:11:00,129.55,129.58,129.54,129.56,313600000.0
2009-05-13 22:12:00,129.59,129.6,129.56,129.565,238300000.0
2009-05-13 22:13:00,129.575,129.575,129.535,129.55,197000000.0
2009-05-13 22:14:00,129.55,129.555,129.55,129.55,31400000.0
2009-05-13 22:15:00,129.55,129.58,129.55,129.58,95400000.0
2009-05-13 22:16:00,129.59,129.61,129.58,129.605,193500000.0
2009-05-13 22:17:00,129.62,129.63,129.605,129.61,253600000.0
2009-05-13 22:18:00,129.61,129.65,129.61,129.64,100000000.0
2009-05-13 22:19:00,129.635,129.67,129.625,129.625,211400000.0
2009-05-13 22:20:00,129.625,129.625,129.545,129.56,185600000.0
2009-05-13 22:21:00,129.56,129.565,129.55,129.55,101600000.0
2009-05-13 22:22:00,129.55,129.56,129.47,129.48,99800000.0
2009-05-13 22:23:00,129.475,129.5,129.455,129.5,54200000.0
2009-05-13 22:24:00,129.475,129.49,129.47,129.48,75400000.0
2009-05-13 22:25:00,129.475,129.5,129.465,129.465,102400000.0
2009-05-13 22:26:00,129.465,129.48,129.445,129.465,263600000.0
2009-05-13 22:27:00,129.495,129.495,129.455,129.46,152200000.0
2009-05-13 22:28:00,129.46,129.495,129.46,129.495,138800000.0
2009-05-13 22:29:00,129.475,129.495,129.43,129.46,184000000.0
2009-05-13 22:30:00,129.465,129.515,129.445,129.465,244600000.0
2009-05-13 22:31:00,129.475,129.505,129.47,129.505,135600000.0
2009-05-13 22:32:00,129.505,129.525,129.5,129.525,113400000.0
2009-05-13 22:33:00,129.525,129.525,129.495,129.5,49400000.0
2009-05-13 22:34:00,129.5,129.5,129.42,129.485,271300000.0
2009-05-13 22:35:00,129.48,129.48,129.465,129.475,56800000.0
2009-05-13 22:36:00,129.47,129.48,129.46,129.465,91400000.0
2009-05-13 22:37:00,129.465,129.475,129.445,129.445,188800000.0
2009-05-13 22:38:00,129.445,129.485,129.445,129.46,180800000.0
2009-05-13 22:39:00,129.46,129.47,129.435,129.455,80000000.0
2009-05-13 22:40:00,129.455,129.455,129.445,129.45,32400000.0
2009-05-13 22:41:00,129.48,129.54,129.455,129.47,270600000.0
2009-05-13 22:42:00,129.47,129.5,129.37,129.44,251500000.0
2009-05-13 22:43:00,129.435,129.47,129.435,129.465,143200000.0
2009-05-13 22:44:00,129.47,129.47,129.45,129.465,62400000.0
2009-05-13 22:45:00,129.465,129.51,129.45,129.46,397800000.0
2009-05-13 22:46:00,129.46,129.495,129.44,129.46,176200000.0
2009-05-13 22:47:00,129.46,129.485,129.425,129.45,277400000.0
2009-05-13 22:48:00,129.455,129.465,129.43,129.46,112800000.0
2009-05-13 22:49:00,129.46,129.46,129.445,129.45,25600000.0
2009-05-13 22:50:00,129.46,129.495,129.45,129.46,353600000.0
2009-05-13 22:51:00,129.46,129.49,129.45,129.485,499200000.0
2009-05-13 22:52:00,129.49,129.52,129.49,129.495,142400000.0
2009-05-13 22:53:00,129.495,129.53,129.495,129.52,63400000.0
2009-05-13 22:54:00,129.53,129.555,129.515,129.515,189600000.0
2009-05-13 22:55:00,129.51,129.54,129.48,129.48,242400000.0
2009-05-13 22:56:00,129.5,129.505,129.49,129.505,55000000.0
2009-05-13 22:57:00,129.505,129.505,129.5,129.5,13000000.0
2009-05-13 22:58:00,129.505,129.555,129.5,129.54,85000000.0
2009-05-13 22:59:00,129.55,129.61,129.55,129.59,134000000.0
2009-05-13 23:00:00,129.595,129.63,129.59,129.63,67200000.0
2009-05-13 23:01:00,129.625,129.63,129.55,129.63,67200000.0
2009-05-13 23:02:00,129.63,129.63,129.585,129.6,43200000.0
2009-05-13 23:03:00,129.6,129.62,129.585,129.59,206400000.0
2009-05-13 23:04:00,129.59,129.605,129.585,129.605,72000000.0
2009-05-13 23:05:00,129.605,129.605,129.56,129.595,204800000.0
2009-05-13 23:06:00,129.595,129.6,129.585,129.59,168000000.0
2009-05-13 23:07:00,129.59,129.6,129.585,129.585,139200000.0
2009-05-13 23:08:00,129.59,129.63,129.585,129.63,265600000.0
2009-05-13 23:09:00,129.635,129.65,129.585,129.62,220800000.0
2009-05-13 23:10:00,129.64,129.64,129.605,129.61,252800000.0
2009-05-13 23:11:00,129.61,129.625,129.605,129.62,60800000.0
2009-05-13 23:12:00,129.62,129.62,129.62,129.62,9600000.0
2009-05-13 23:13:00,129.62,129.635,129.62,129.625,155600000.0
2009-05-13 23:14:00,129.63,129.67,129.625,129.635,139200000.0
2009-05-13 23:15:00,129.645,129.675,129.645,129.675,35200000.0
2009-05-13 23:16:00,129.675,129.675,129.675,129.675,4800000.0
2009-05-13 23:17:00,129.675,129.675,129.585,129.625,183200000.0
2009-05-13 23:18:00,129.625,129.68,129.615,129.635,143400000.0
2009-05-13 23:19:00,129.635,129.64,129.625,129.64,152000000.0
2009-05-13 23:20:00,129.63,129.63,129.625,129.625,19200000.0
2009-05-13 23:21:00,129.645,129.655,129.635,129.65,17000000.0
2009-05-13 23:22:00,129.645,129.675,129.64,129.67,104800000.0
2009-05-13 23:23:00,129.69,129.69,129.665,129.68,63400000.0
2009-05-13 23:24:00,129.665,129.675,129.66,129.665,44800000.0
2009-05-13 23:25:00,129.665,129.69,129.66,129.665,44800000.0
2009-05-13 23:26:00,129.675,129.675,129.675,129.675,3200000.0
2009-05-13 23:27:00,129.675,129.71,129.665,129.71,187000000.0
2009-05-13 23:28:00,129.675,129.725,129.67,129.7,109800000.0
2009-05-13 23:29:00,129.695,129.725,129.695,129.72,100200000.0
2009-05-13 23:30:00,129.72,129.735,129.71,129.71,84200000.0
2009-05-13 23:31:00,129.7,129.725,129.69,129.715,131200000.0
2009-05-13 23:32:00,129.71,129.715,129.71,129.71,36800000.0
2009-05-13 23:33:00,129.715,129.735,129.715,129.735,89000000.0
2009-05-13 23:34:00,129.73,129.77,129.725,129.725,130600000.0
2009-05-13 23:35:00,129.725,129.725,129.725,129.725,55400000.0
2009-05-13 23:36:00,129.735,129.735,129.73,129.73,17600000.0
2009-05-13 23:37:00,129.73,129.735,129.725,129.73,44000000.0
2009-05-13 23:38:00,129.73,129.735,129.73,129.735,35200000.0
2009-05-13 23:39:00,129.735,129.735,129.725,129.73,46800000.0
2009-05-13 23:40:00,129.725,129.755,129.725,129.735,134200000.0
2009-05-13 23:41:00,129.73,129.73,129.725,129.725,26000000.0
2009-05-13 23:42:00,129.725,129.73,129.725,129.73,24000000.0
2009-05-13 23:43:00,129.73,129.73,129.72,129.73,25600000.0
2009-05-13 23:44:00,129.73,129.73,129.715,129.715,20800000.0
2009-05-13 23:45:00,129.72,129.73,129.715,129.715,81600000.0
2009-05-13 23:46:00,129.715,129.73,129.715,129.72,36800000.0
2009-05-13 23:47:00,129.72,129.735,129.71,129.71,93600000.0
2009-05-13 23:48:00,129.71,129.72,129.71,129.72,109200000.0
2009-05-13 23:49:00,129.72,129.735,129.72,129.72,91600000.0
2009-05-13 23:50:00,129.72,129.735,129.715,129.73,128400000.0
2009-05-13 23:51:00,129.73,129.73,129.71,129.725,155600000.0
2009-05-13 23:52:00,129.72,129.73,129.72,129.73,16200000.0
2009-05-13 23:53:00,129.73,129.73,129.725,129.73,17800000.0
2009-05-13 23:54:00,129.73,129.73,129.68,129.69,105800000.0
2009-05-13 23:55:00,129.69,129.695,129.655,129.675,33000000.0
2009-05-13 23:56:00,129.675,129.675,129.635,129.645,232600000.0
2009-05-13 23:57:00,129.645,129.65,129.57,129.57,280600000.0
2009-05-13 23:58:00,129.57,129.57,129.535,129.55,230600000.0
2009-05-13 23:59:00,129.55,129.57,129.49,129.495,312000000.0
2009-05-14 00:00:00,129.495,129.51,129.46,129.46,52600000.0
2009-05-14 00:01:00,129.455,129.455,129.43,129.435,114200000.0
2009-05-14 00:02:00,129.435,129.435,129.385,129.385,248800000.0
2009-05-14 00:03:00,129.385,129.395,129.38,129.38,228800000.0
2009-05-14 00:04:00,129.385,129.385,129.29,129.305,456200002.0
2009-05-14 00:05:00,129.295,129.325,129.29,129.3,627200002.0
2009-05-14 00:06:00,129.3,129.3,129.205,129.275,330000000.0
2009-05-14 00:07:00,129.275,129.36,129.275,129.345,273000000.0
2009-05-14 00:08:00,129.355,129.38,129.35,129.365,376800000.0
2009-05-14 00:09:00,129.375,129.375,129.37,129.37,14400000.0
2009-05-14 00:10:00,129.37,129.465,129.37,129.465,373799996.0
2009-05-14 00:11:00,129.465,129.605,129.46,129.595,435999998.0
2009-05-14 00:12:00,129.595,129.595,129.55,129.595,403600002.0
2009-05-14 00:13:00,129.595,129.595,129.58,129.585,146000000.0
2009-05-14 00:14:00,129.585,129.585,129.57,129.57,88000000.0
2009-05-14 00:15:00,129.57,129.585,129.565,129.585,151600000.0
2009-05-14 00:16:00,129.595,129.595,129.58,129.585,83200000.0
2009-05-14 00:17:00,129.585,129.585,129.57,129.57,202399999.0
2009-05-14 00:18:00,129.575,129.575,129.57,129.57,276000000.0
2009-05-14 00:19:00,129.57,129.585,129.57,129.575,212800000.0
2009-05-14 00:20:00,129.58,129.595,129.58,129.59,138600000.0
2009-05-14 00:21:00,129.59,129.595,129.59,129.59,131199997.0
2009-05-14 00:22:00,129.59,129.625,129.59,129.61,271399997.0
2009-05-14 00:23:00,129.61,129.615,129.61,129.615,69599999.0
2009-05-14 00:24:00,129.61,129.615,129.61,129.615,12800000.0
2009-05-14 00:25:00,129.611,129.611,129.611,129.611,12000000.0
2009-05-14 00:26:00,129.615,129.615,129.615,129.615,12000000.0
2009-05-14 00:27:00,129.615,129.615,129.61,129.615,26400000.0
2009-05-14 00:28:00,129.615,129.615,129.61,129.61,132000000.0
2009-05-14 00:29:00,129.611,129.611,129.611,129.611,1600000.0
2009-05-14 00:32:00,129.62,129.62,129.62,129.62,1600000.0
2009-05-14 00:33:00,129.62,129.62,129.615,129.615,11200000.0
2009-05-14 00:34:00,129.615,129.66,129.615,129.655,104000000.0
2009-05-14 00:35:00,129.655,129.665,129.645,129.645,165200000.0
2009-05-14 00:36:00,129.645,129.665,129.635,129.655,228200000.0
2009-05-14 00:37:00,129.655,129.66,129.65,129.655,53600000.0
2009-05-14 00:38:00,129.655,129.655,129.62,129.635,231400004.0
2009-05-14 00:39:00,129.635,129.645,129.63,129.645,81400000.0
2009-05-14 00:40:00,129.645,129.645,129.63,129.635,56799999.0
2009-05-14 00:41:00,129.635,129.635,129.6,129.625,73200000.0
2009-05-14 00:42:00,129.625,129.625,129.585,129.595,80600000.0
2009-05-14 00:43:00,129.595,129.6,129.58,129.58,97000000.0
2009-05-14 00:44:00,129.57,129.595,129.57,129.585,178400000.0
2009-05-14 00:45:00,129.59,129.6,129.58,129.6,242400000.0
2009-05-14 00:46:00,129.6,129.635,129.6,129.635,89600000.0
2009-05-14 00:47:00,129.62,129.665,129.62,129.655,291600000.0
2009-05-14 00:48:00,129.655,129.655,129.62,129.625,248000000.0
2009-05-14 00:49:00,129.63,129.655,129.615,129.625,242600000.0
2009-05-14 00:50:00,129.62,129.62,129.59,129.615,323800000.0
2009-05-14 00:51:00,129.615,129.615,129.575,129.58,399800000.0
2009-05-14 00:52:00,129.58,129.585,129.545,129.545,461600000.0
2009-05-14 00:53:00,129.545,129.545,129.44,129.45,751600000.0
2009-05-14 00:54:00,129.45,129.465,129.43,129.445,361000000.0
2009-05-14 00:55:00,129.44,129.445,129.41,129.435,390800000.0
2009-05-14 00:56:00,129.44,129.485,129.44,129.445,268600000.0
2009-05-14 00:57:00,129.45,129.49,129.43,129.49,249600000.0
2009-05-14 00:58:00,129.48,129.52,129.47,129.52,326200000.0
2009-05-14 00:59:00,129.525,129.605,129.5,129.585,732200000.0
2009-05-14 01:00:00,129.585,129.655,129.58,129.64,379400000.0
2009-05-14 01:01:00,129.64,129.66,129.62,129.62,211000000.0
2009-05-14 01:02:00,129.62,129.62,129.61,129.62,172200000.0
2009-05-14 01:03:00,129.62,129.63,129.62,129.625,68800000.0
2009-05-14 01:04:00,129.625,129.625,129.62,129.625,73600000.0
2009-05-14 01:05:00,129.625,129.625,129.61,129.61,91200000.0
2009-05-14 01:06:00,129.61,129.665,129.605,129.65,777800000.0
2009-05-14 01:07:00,129.65,129.66,129.64,129.64,325800000.0
2009-05-14 01:08:00,129.64,129.665,129.64,129.665,209600000.0
2009-05-14 01:09:00,129.665,129.695,129.66,129.68,185400000.0
2009-05-14 01:10:00,129.68,129.69,129.65,129.65,403200000.0
2009-05-14 01:11:00,129.65,129.655,129.625,129.635,456000000.0
2009-05-14 01:12:00,129.63,129.63,129.62,129.63,153600000.0
2009-05-14 01:13:00,129.63,129.63,129.6,129.61,192000000.0
2009-05-14 01:14:00,129.61,129.61,129.56,129.56,180800000.0
2009-05-14 01:15:00,129.56,129.56,129.545,129.545,56000000.0
2009-05-14 01:16:00,129.545,129.55,129.545,129.55,36800000.0
2009-05-14 01:17:00,129.549,129.549,129.549,129.549,29600000.0
2009-05-14 01:18:00,129.545,129.545,129.54,129.545,29600000.0
2009-05-14 01:19:00,129.545,129.555,129.545,129.545,80600000.0
2009-05-14 01:20:00,129.555,129.595,129.55,129.595,441200000.0
2009-05-14 01:21:00,129.58,129.62,129.575,129.61,240200000.0
2009-05-14 01:22:00,129.61,129.66,129.61,129.65,345600000.0
2009-05-14 01:23:00,129.64,129.69,129.64,129.68,306800000.0
2009-05-14 01:24:00,129.68,129.7,129.62,129.625,557800000.0
2009-05-14 01:25:00,129.635,129.66,129.61,129.655,475200000.0
2009-05-14 01:26:00,129.665,129.695,129.645,129.66,400800000.0
2009-05-14 01:27:00,129.66,129.68,129.65,129.665,398599999.0
2009-05-14 01:28:00,129.665,129.685,129.66,129.665,167400000.0
2009-05-14 01:29:00,129.66,129.66,129.615,129.615,235200000.0
2009-05-14 01:30:00,129.62,129.635,129.57,129.57,481200001.0
2009-05-14 01:31:00,129.57,129.58,129.495,129.54,597200000.0
2009-05-14 01:32:00,129.55,129.68,129.55,129.6,740200000.0
2009-05-14 01:33:00,129.555,129.59,129.555,129.57,478200000.0
2009-05-14 01:34:00,129.57,129.57,129.55,129.555,132800000.0
2009-05-14 01:35:00,129.555,129.57,129.535,129.545,195200000.0
2009-05-14 01:36:00,129.545,129.545,129.495,129.5,539200000.0
2009-05-14 01:37:00,129.52,129.525,129.48,129.495,374800000.0
2009-05-14 01:38:00,129.495,129.54,129.49,129.515,553799999.0
2009-05-14 01:39:00,129.5,129.56,129.49,129.55,472000000.0
2009-05-14 01:40:00,129.55,129.55,129.5,129.53,479200000.0
2009-05-14 01:41:00,129.525,129.525,129.47,129.48,270400002.0
2009-05-14 01:42:00,129.48,129.51,129.48,129.51,110800000.0
2009-05-14 01:43:00,129.51,129.55,129.5,129.53,86800000.0
2009-05-14 01:44:00,129.52,129.52,129.49,129.51,304000000.0
2009-05-14 01:45:00,129.51,129.56,129.51,129.54,456800000.0
2009-05-14 01:46:00,129.54,129.55,129.54,129.55,178399999.0
2009-05-14 01:47:00,129.55,129.57,129.54,129.54,349600001.0
2009-05-14 01:48:00,129.54,129.54,129.34,129.365,526200000.0
2009-05-14 01:49:00,129.365,129.425,129.295,129.325,781799998.0
2009-05-14 01:50:00,129.32,129.32,129.07,129.115,808600001.0
2009-05-14 01:51:00,129.12,129.12,129.05,129.095,748400000.0
2009-05-14 01:52:00,129.08,129.13,129.045,129.045,494800000.0
2009-05-14 01:53:00,129.05,129.08,128.97,128.99,652000000.0
2009-05-14 01:54:00,128.975,129.1,128.97,129.055,592800000.0
2009-05-14 01:55:00,129.055,129.095,129.04,129.07,219500000.0
2009-05-14 01:56:00,129.075,129.18,129.075,129.18,266200000.0
2009-05-14 01:57:00,129.145,129.24,129.14,129.24,355400000.0
2009-05-14 01:58:00,129.24,129.25,129.18,129.2,111400000.0
2009-05-14 01:59:00,129.195,129.195,129.1,129.13,166600000.0
2009-05-14 02:00:00,129.12,129.145,129.12,129.135,241000000.0
2009-05-14 02:01:00,129.135,129.2,129.135,129.16,226400000.0
2009-05-14 02:02:00,129.15,129.16,128.95,128.96,377000000.0
2009-05-14 02:03:00,128.96,129.01,128.93,128.93,450600000.0
2009-05-14 02:04:00,128.92,128.945,128.86,128.91,420000000.0
2009-05-14 02:05:00,128.95,129.04,128.94,129.04,349600000.0
2009-05-14 02:06:00,129.035,129.115,129.035,129.065,274000000.0
2009-05-14 02:07:00,129.07,129.165,129.07,129.14,267000000.0
2009-05-14 02:08:00,129.14,129.17,129.115,129.13,217200000.0
2009-05-14 02:09:00,129.125,129.18,129.12,129.17,121600000.0
2009-05-14 02:10:00,129.17,129.24,129.125,129.24,169800000.0
2009-05-14 02:11:00,129.24,129.24,129.19,129.19,60600000.0
2009-05-14 02:12:00,129.18,129.18,129.13,129.14,38600000.0
2009-05-14 02:13:00,129.15,129.225,129.15,129.195,127600000.0
2009-05-14 02:14:00,129.2,129.22,129.19,129.19,40400000.0
2009-05-14 02:15:00,129.19,129.19,129.17,129.18,38600000.0
2009-05-14 02:16:00,129.18,129.24,129.18,129.22,174600000.0
2009-05-14 02:17:00,129.22,129.24,129.22,129.225,60000000.0
2009-05-14 02:18:00,129.21,129.23,129.1,129.12,416400000.0
2009-05-14 02:19:00,129.12,129.175,129.12,129.15,275200000.0
2009-05-14 02:20:00,129.15,129.185,129.15,129.175,165000000.0
2009-05-14 02:21:00,129.185,129.2,129.185,129.2,43200000.0
2009-05-14 02:22:00,129.2,129.21,129.175,129.185,167800000.0
2009-05-14 02:23:00,129.185,129.3,129.185,129.27,322600000.0
2009-05-14 02:24:00,129.27,129.295,129.27,129.27,230800000.0
2009-05-14 02:25:00,129.27,129.3,129.215,129.24,268800000.0
2009-05-14 02:26:00,129.25,129.385,129.25,129.385,426200000.0
2009-05-14 02:27:00,129.37,129.37,129.31,129.34,203200000.0
2009-05-14 02:28:00,129.345,129.38,129.325,129.36,237200000.0
2009-05-14 02:29:00,129.35,129.4,129.32,129.39,301600000.0
2009-05-14 02:30:00,129.39,129.42,129.33,129.33,336400000.0
2009-05-14 02:31:00,129.34,129.34,129.305,129.34,264000000.0
2009-05-14 02:32:00,129.35,129.42,129.35,129.42,279000000.0
2009-05-14 02:33:00,129.42,129.495,129.36,129.48,397800000.0
2009-05-14 02:34:00,129.48,129.48,129.395,129.4,262400000.0
2009-05-14 02:35:00,129.395,129.435,129.37,129.39,310800000.0
2009-05-14 02:36:00,129.4,129.4,129.33,129.35,221800000.0
2009-05-14 02:37:00,129.35,129.385,129.35,129.385,217000000.0
2009-05-14 02:38:00,129.385,129.43,129.38,129.4,333200000.0
2009-05-14 02:39:00,129.41,129.46,129.405,129.435,247800000.0
2009-05-14 02:40:00,129.43,129.45,129.38,129.4,271000000.0
2009-05-14 02:41:00,129.415,129.415,129.32,129.33,312800000.0
2009-05-14 02:42:00,129.335,129.34,129.31,129.31,198400000.0
2009-05-14 02:43:00,129.31,129.385,129.31,129.36,259600000.0
2009-05-14 02:44:00,129.36,129.39,129.34,129.355,224200000.0
2009-05-14 02:45:00,129.35,129.35,129.305,129.32,346000000.0
2009-05-14 02:46:00,129.33,129.335,129.3,129.31,208600000.0
2009-05-14 02:47:00,129.325,129.355,129.325,129.345,122000000.0
2009-05-14 02:48:00,129.33,129.34,129.33,129.34,42400000.0
2009-05-14 02:49:00,129.34,129.4,129.33,129.4,412600000.0
2009-05-14 02:50:00,129.4,129.42,129.38,129.39,117900000.0
2009-05-14 02:51:00,129.39,129.465,129.38,129.45,244200000.0
2009-05-14 02:52:00,129.45,129.46,129.385,129.46,236600000.0
2009-05-14 02:53:00,129.45,129.52,129.425,129.48,257200000.0
2009-05-14 02:54:00,129.5,129.5,129.46,129.47,186800000.0
2009-05-14 02:55:00,129.485,129.52,129.455,129.49,332800000.0
2009-05-14 02:56:00,129.485,129.565,129.475,129.565,199000000.0
2009-05-14 02:57:00,129.55,129.57,129.505,129.57,237800000.0
2009-05-14 02:58:00,129.57,129.64,129.555,129.56,355600000.0
2009-05-14 02:59:00,129.555,129.565,129.48,129.515,282600000.0
2009-05-14 03:00:00,129.5,129.525,129.45,129.46,234000000.0
2009-05-14 03:01:00,129.46,129.49,129.42,129.485,343800000.0
2009-05-14 03:02:00,129.485,129.57,129.48,129.56,208400000.0
2009-05-14 03:03:00,129.56,129.6,129.545,129.55,158400000.0
2009-05-14 03:04:00,129.56,129.67,129.56,129.66,205400000.0
2009-05-14 03:05:00,129.68,129.68,129.6,129.61,221000000.0
2009-05-14 03:06:00,129.61,129.795,129.61,129.795,368000000.0
2009-05-14 03:07:00,129.805,129.855,129.78,129.83,320600000.0
2009-05-14 03:08:00,129.83,129.895,129.83,129.88,460800000.0
2009-05-14 03:09:00,129.88,129.88,129.82,129.83,207600000.0
2009-05-14 03:10:00,129.85,129.91,129.82,129.825,397200000.0
2009-05-14 03:11:00,129.825,129.855,129.78,129.78,509000000.0
2009-05-14 03:12:00,129.77,129.77,129.735,129.75,304000000.0
2009-05-14 03:13:00,129.75,129.79,129.74,129.78,270800000.0
2009-05-14 03:14:00,129.75,129.76,129.7,129.76,269400000.0
2009-05-14 03:15:00,129.755,129.77,129.7,129.7,135400000.0
2009-05-14 03:16:00,129.7,129.71,129.66,129.66,221000000.0
2009-05-14 03:17:00,129.67,129.7,129.66,129.7,118200000.0
2009-05-14 03:18:00,129.7,129.73,129.7,129.72,154200000.0
2009-05-14 03:19:00,129.725,129.735,129.665,129.69,119600000.0
2009-05-14 03:20:00,129.685,129.74,129.655,129.66,139600000.0
2009-05-14 03:21:00,129.655,129.67,129.64,129.66,94400000.0
2009-05-14 03:22:00,129.67,129.8,129.66,129.775,279400000.0
2009-05-14 03:23:00,129.775,129.815,129.695,129.71,222600000.0
2009-05-14 03:24:00,129.71,129.815,129.71,129.77,285800000.0
2009-05-14 03:25:00,129.77,129.855,129.77,129.84,239200000.0
2009-05-14 03:26:00,129.84,129.895,129.825,129.865,265400000.0
2009-05-14 03:27:00,129.86,129.965,129.82,129.94,470999998.0
2009-05-14 03:28:00,129.945,129.955,129.88,129.935,580000000.0
2009-05-14 03:29:00,129.945,129.96,129.92,129.94,340800000.0
2009-05-14 03:30:00,129.94,129.94,129.76,129.81,269000000.0
2009-05-14 03:31:00,129.81,129.86,129.805,129.83,333800000.0
2009-05-14 03:32:00,129.83,129.835,129.815,129.82,220300000.0
2009-05-14 03:33:00,129.82,129.93,129.79,129.91,326600000.0
2009-05-14 03:34:00,129.91,129.92,129.83,129.875,383600000.0
2009-05-14 03:35:00,129.885,129.9,129.85,129.85,389400000.0
2009-05-14 03:36:00,129.86,129.905,129.83,129.895,418200000.0
2009-05-14 03:37:00,129.89,129.9,129.84,129.88,411800000.0
2009-05-14 03:38:00,129.88,129.88,129.795,129.81,423600000.0
2009-05-14 03:39:00,129.81,129.92,129.81,129.84,449600000.0
2009-05-14 03:40:00,129.84,129.84,129.74,129.76,311800000.0
2009-05-14 03:41:00,129.75,129.78,129.75,129.75,255200000.0
2009-05-14 03:42:00,129.76,129.77,129.7,129.755,163200000.0
2009-05-14 03:43:00,129.755,129.755,129.71,129.74,303400000.0
2009-05-14 03:44:00,129.74,129.76,129.73,129.76,34600000.0
2009-05-14 03:45:00,129.76,129.79,129.745,129.75,134800000.0
2009-05-14 03:46:00,129.75,129.77,129.7,129.735,206800000.0
2009-05-14 03:47:00,129.74,129.755,129.71,129.75,192400000.0
2009-05-14 03:48:00,129.745,129.79,129.73,129.76,155800000.0
2009-05-14 03:49:00,129.755,129.755,129.715,129.725,544000000.0
2009-05-14 03:50:00,129.73,129.77,129.71,129.77,432200000.0
2009-05-14 03:51:00,129.765,129.77,129.715,129.72,395200001.0
2009-05-14 03:52:00,129.705,129.705,129.66,129.695,480599999.0
2009-05-14 03:53:00,129.695,129.705,129.645,129.66,271400000.0
2009-05-14 03:54:00,129.66,129.71,129.645,129.7,163600000.0
2009-05-14 03:55:00,129.7,129.71,129.64,129.65,175600000.0
2009-05-14 03:56:00,129.645,129.675,129.625,129.675,202800000.0
2009-05-14 03:57:00,129.675,129.675,129.61,129.615,194400001.0
2009-05-14 03:58:00,129.585,129.7,129.57,129.66,334199999.0
2009-05-14 03:59:00,129.66,129.66,129.63,129.63,104000000.0
2009-05-14 04:00:00,129.63,129.63,129.56,129.58,184600000.0
2009-05-14 04:01:00,129.575,129.575,129.55,129.555,417000000.0
2009-05-14 04:02:00,129.555,129.57,129.545,129.55,485200000.0
2009-05-14 04:03:00,129.55,129.57,129.54,129.55,316400000.0
2009-05-14 04:04:00,129.55,129.58,129.55,129.58,271400000.0
2009-05-14 04:05:00,129.58,129.67,129.57,129.65,460400000.0
2009-05-14 04:06:00,129.66,129.68,129.645,129.66,415600000.0
2009-05-14 04:07:00,129.66,129.66,129.635,129.66,125600000.0
2009-05-14 04:08:00,129.66,129.66,129.65,129.655,89000000.0
2009-05-14 04:09:00,129.655,129.665,129.65,129.65,246400000.0
2009-05-14 04:10:00,129.665,129.665,129.62,129.62,290800000.0
2009-05-14 04:11:00,129.615,129.65,129.615,129.65,188000000.0
2009-05-14 04:12:00,129.645,129.65,129.64,129.64,64000000.0
2009-05-14 04:13:00,129.64,129.64,129.62,129.62,179200000.0
2009-05-14 04:14:00,129.64,129.65,129.62,129.65,123200000.0
2009-05-14 04:15:00,129.65,129.65,129.62,129.62,42400000.0
2009-05-14 04:16:00,129.62,129.62,129.59,129.59,349800000.0
2009-05-14 04:17:00,129.59,129.59,129.52,129.53,344000000.0
2009-05-14 04:18:00,129.52,129.53,129.52,129.53,128000000.0
2009-05-14 04:19:00,129.53,129.58,129.53,129.57,409000000.0
2009-05-14 04:20:00,129.565,129.615,129.56,129.585,362200000.0
2009-05-14 04:21:00,129.585,129.59,129.55,129.57,231800002.0
2009-05-14 04:22:00,129.57,129.58,129.565,129.565,182800000.0
2009-05-14 04:23:00,129.565,129.61,129.56,129.585,434400000.0
2009-05-14 04:24:00,129.6,129.66,129.59,129.64,505399999.0
2009-05-14 04:25:00,129.64,129.64,129.58,129.58,360000000.0
2009-05-14 04:26:00,129.58,129.58,129.51,129.55,276200000.0
2009-05-14 04:27:00,129.55,129.55,129.5,129.5,316200000.0
2009-05-14 04:28:00,129.5,129.515,129.47,129.47,318400000.0
2009-05-14 04:29:00,129.47,129.52,129.47,129.515,285200000.0
2009-05-14 04:30:00,129.52,129.52,129.51,129.51,208000000.0
2009-05-14 04:31:00,129.51,129.51,129.45,129.465,775000000.0
2009-05-14 04:32:00,129.46,129.485,129.46,129.48,341800000.0
2009-05-14 04:33:00,129.48,129.525,129.47,129.51,508000000.0
2009-05-14 04:34:00,129.515,129.54,129.5,129.535,531599999.0
2009-05-14 04:35:00,129.535,129.55,129.455,129.47,705800000.0
2009-05-14 04:36:00,129.47,129.52,129.46,129.49,532800000.0
2009-05-14 04:37:00,129.495,129.5,129.445,129.445,232400000.0
2009-05-14 04:38:00,129.45,129.455,129.45,129.455,224000000.0
2009-05-14 04:39:00,129.455,129.51,129.455,129.5,341800000.0
2009-05-14 04:40:00,129.5,129.5,129.45,129.45,668600000.0
2009-05-14 04:41:00,129.45,129.46,129.41,129.415,283200000.0
2009-05-14 04:42:00,129.415,129.435,129.4,129.425,336000000.0
2009-05-14 04:43:00,129.42,129.43,129.405,129.43,267200000.0
2009-05-14 04:44:00,129.43,129.46,129.42,129.45,245600000.0
2009-05-14 04:45:00,129.45,129.465,129.445,129.46,145200000.0
2009-05-14 04:46:00,129.45,129.45,129.43,129.44,115000000.0
2009-05-14 04:47:00,129.43,129.45,129.43,129.45,115200000.0
2009-05-14 04:48:00,129.45,129.45,129.43,129.45,214000000.0
2009-05-14 04:49:00,129.46,129.5,129.45,129.5,273400000.0
2009-05-14 04:50:00,129.49,129.5,129.455,129.5,246000000.0
2009-05-14 04:51:00,129.5,129.52,129.49,129.51,299200000.0
2009-05-14 04:52:00,129.51,129.54,129.51,129.51,314600000.0
2009-05-14 04:53:00,129.51,129.51,129.44,129.465,250800000.0
2009-05-14 04:54:00,129.465,129.495,129.39,129.44,332600000.0
2009-05-14 04:55:00,129.44,129.45,129.41,129.415,272800000.0
2009-05-14 04:56:00,129.42,129.43,129.395,129.41,401400001.0
2009-05-14 04:57:00,129.41,129.415,129.385,129.41,234600000.0
2009-05-14 04:58:00,129.405,129.415,129.39,129.4,162000000.0
2009-05-14 04:59:00,129.395,129.45,129.395,129.45,132800000.0
2009-05-14 05:00:00,129.45,129.45,129.415,129.425,171600000.0
2009-05-14 05:01:00,129.425,129.44,129.405,129.41,182200000.0
2009-05-14 05:02:00,129.405,129.405,129.395,129.395,235600000.0
2009-05-14 05:03:00,129.395,129.395,129.37,129.385,169400000.0
2009-05-14 05:04:00,129.395,129.405,129.385,129.405,347400000.0
2009-05-14 05:05:00,129.4,129.405,129.38,129.38,397600000.0
2009-05-14 05:06:00,129.38,129.385,129.38,129.38,89600000.0
2009-05-14 05:07:00,129.38,129.395,129.38,129.38,326400000.0
2009-05-14 05:08:00,129.38,129.4,129.355,129.37,218400000.0
2009-05-14 05:09:00,129.365,129.365,129.315,129.34,309400000.0
2009-05-14 05:10:00,129.34,129.34,129.31,129.325,300400000.0
2009-05-14 05:11:00,129.32,129.34,129.32,129.34,169600000.0
2009-05-14 05:12:00,129.34,129.365,129.335,129.335,267200000.0
2009-05-14 05:13:00,129.335,129.355,129.33,129.355,323200000.0
2009-05-14 05:14:00,129.36,129.425,129.35,129.4,380000000.0
2009-05-14 05:15:00,129.4,129.43,129.38,129.41,363800000.0
2009-05-14 05:16:00,129.42,129.42,129.4,129.42,244000000.0
2009-05-14 05:17:00,129.42,129.42,129.395,129.4,150400000.0
2009-05-14 05:18:00,129.4,129.4,129.38,129.38,212800000.0
2009-05-14 05:19:00,129.38,129.395,129.38,129.385,281400000.0
2009-05-14 05:20:00,129.385,129.4,129.335,129.34,384800000.0
2009-05-14 05:21:00,129.34,129.37,129.34,129.35,259400000.0
2009-05-14 05:22:00,129.345,129.37,129.345,129.365,316800000.0
2009-05-14 05:23:00,129.365,129.39,129.365,129.38,207800000.0
2009-05-14 05:24:00,129.38,129.395,129.35,129.355,417199998.0
2009-05-14 05:25:00,129.355,129.39,129.355,129.37,221400000.0
2009-05-14 05:26:00,129.37,129.37,129.33,129.35,300800000.0
2009-05-14 05:27:00,129.345,129.35,129.31,129.31,185600000.0
2009-05-14 05:28:00,129.31,129.31,129.245,129.27,432600000.0
2009-05-14 05:29:00,129.275,129.305,129.265,129.29,697600000.0
2009-05-14 05:30:00,129.29,129.325,129.29,129.31,418800000.0
2009-05-14 05:31:00,129.31,129.33,129.285,129.33,379000000.0
2009-05-14 05:32:00,129.32,129.34,129.31,129.325,101600000.0
2009-05-14 05:33:00,129.33,129.35,129.33,129.335,151200000.0
2009-05-14 05:34:00,129.33,129.34,129.31,129.31,240400000.0
2009-05-14 05:35:00,129.31,129.33,129.305,129.32,190400000.0
2009-05-14 05:36:00,129.32,129.36,129.32,129.33,420400000.0
2009-05-14 05:37:00,129.335,129.335,129.285,129.3,308800000.0
2009-05-14 05:38:00,129.305,129.315,129.25,129.25,275600000.0
2009-05-14 05:39:00,129.25,129.3,129.25,129.285,377600000.0
2009-05-14 05:40:00,129.27,129.31,129.27,129.305,452000000.0
2009-05-14 05:41:00,129.305,129.315,129.29,129.3,430400000.0
2009-05-14 05:42:00,129.305,129.39,129.305,129.39,656600000.0
2009-05-14 05:43:00,129.39,129.43,129.365,129.395,357600000.0
2009-05-14 05:44:00,129.395,129.4,129.37,129.385,472400000.0
2009-05-14 05:45:00,129.38,129.445,129.38,129.44,504000000.0
2009-05-14 05:46:00,129.44,129.44,129.39,129.43,457600000.0
2009-05-14 05:47:00,129.415,129.42,129.335,129.37,498400000.0
2009-05-14 05:48:00,129.365,129.42,129.355,129.37,478200000.0
2009-05-14 05:49:00,129.36,129.405,129.325,129.395,645200000.0
2009-05-14 05:50:00,129.4,129.4,129.33,129.33,372000000.0
2009-05-14 05:51:00,129.34,129.365,129.31,129.365,251400000.0
2009-05-14 05:52:00,129.36,129.395,129.335,129.37,411200001.0
2009-05-14 05:53:00,129.375,129.425,129.375,129.42,185000000.0
2009-05-14 05:54:00,129.42,129.435,129.395,129.395,157800000.0
2009-05-14 05:55:00,129.39,129.41,129.39,129.4,206800000.0
2009-05-14 05:56:00,129.4,129.425,129.39,129.41,83400000.0
2009-05-14 05:57:00,129.4,129.4,129.37,129.37,127200000.0
2009-05-14 05:58:00,129.37,129.405,129.37,129.405,109800000.0
2009-05-14 05:59:00,129.405,129.42,129.395,129.41,156000000.0
2009-05-14 06:00:00,129.41,129.43,129.4,129.43,131000000.0
2009-05-14 06:01:00,129.425,129.425,129.37,129.38,202000000.0
2009-05-14 06:02:00,129.38,129.4,129.38,129.4,298400000.0
2009-05-14 06:03:00,129.395,129.41,129.395,129.41,44800000.0
2009-05-14 06:04:00,129.41,129.41,129.36,129.36,321600000.0
2009-05-14 06:05:00,129.36,129.38,129.35,129.36,259800000.0
2009-05-14 06:06:00,129.36,129.42,129.36,129.41,128000000.0
2009-05-14 06:07:00,129.41,129.42,129.4,129.405,130800000.0
2009-05-14 06:08:00,129.42,129.42,129.405,129.41,131600000.0
2009-05-14 06:09:00,129.405,129.435,129.405,129.43,94400000.0
2009-05-14 06:10:00,129.435,129.435,129.4,129.41,408200000.0
2009-05-14 06:11:00,129.41,129.41,129.38,129.38,184000000.0
2009-05-14 06:12:00,129.39,129.43,129.38,129.41,406800000.0
2009-05-14 06:13:00,129.41,129.42,129.405,129.405,216000000.0
2009-05-14 06:14:00,129.42,129.42,129.4,129.41,153800000.0
2009-05-14 06:15:00,129.42,129.425,129.41,129.42,78400000.0
2009-05-14 06:16:00,129.42,129.425,129.395,129.41,134400000.0
2009-05-14 06:17:00,129.415,129.435,129.41,129.43,267200000.0
2009-05-14 06:18:00,129.435,129.445,129.405,129.43,237600000.0
2009-05-14 06:19:00,129.44,129.46,129.43,129.45,195600000.0
2009-05-14 06:20:00,129.45,129.45,129.42,129.43,123200000.0
2009-05-14 06:21:00,129.43,129.53,129.42,129.515,260000000.0
2009-05-14 06:22:00,129.515,129.52,129.455,129.475,261800000.0
2009-05-14 06:23:00,129.475,129.5,129.465,129.5,101800000.0
2009-05-14 06:24:00,129.5,129.51,129.475,129.5,294200000.0
2009-05-14 06:25:00,129.5,129.5,129.46,129.47,524600000.0
2009-05-14 06:26:00,129.47,129.485,129.47,129.47,335400000.0
2009-05-14 06:27:00,129.47,129.495,129.44,129.49,190000000.0
2009-05-14 06:28:00,129.5,129.52,129.46,129.49,202000000.0
2009-05-14 06:29:00,129.475,129.5,129.475,129.5,220800000.0
2009-05-14 06:30:00,129.485,129.52,129.48,129.5,311200000.0
2009-05-14 06:31:00,129.5,129.55,129.49,129.53,271800000.0
2009-05-14 06:32:00,129.53,129.57,129.51,129.555,347200000.0
2009-05-14 06:33:00,129.555,129.64,129.55,129.63,506000000.0
2009-05-14 06:34:00,129.64,129.67,129.62,129.67,440600000.0
2009-05-14 06:35:00,129.67,129.685,129.67,129.68,295200000.0
2009-05-14 06:36:00,129.68,129.68,129.62,129.64,303400000.0
2009-05-14 06:37:00,129.64,129.655,129.635,129.65,261599999.0
2009-05-14 06:38:00,129.64,129.67,129.62,129.66,126800000.0
2009-05-14 06:39:00,129.66,129.66,129.62,129.62,198600000.0
2009-05-14 06:40:00,129.63,129.655,129.63,129.655,256000000.0
2009-05-14 06:41:00,129.645,129.655,129.62,129.655,535200000.0
2009-05-14 06:42:00,129.655,129.68,129.655,129.665,241600000.0
2009-05-14 06:43:00,129.66,129.69,129.66,129.66,388800000.0
2009-05-14 06:44:00,129.665,129.685,129.655,129.685,235200000.0
2009-05-14 06:45:00,129.685,129.755,129.685,129.73,326999999.0
2009-05-14 06:46:00,129.735,129.805,129.73,129.745,680400002.0
2009-05-14 06:47:00,129.745,129.785,129.745,129.78,131200000.0
2009-05-14 06:48:00,129.78,129.805,129.77,129.79,124200000.0
2009-05-14 06:49:00,129.785,129.79,129.755,129.755,205800000.0
2009-05-14 06:50:00,129.765,129.77,129.695,129.73,272200000.0
2009-05-14 06:51:00,129.73,129.775,129.725,129.755,205800000.0
2009-05-14 06:52:00,129.76,129.76,129.705,129.74,223200000.0
2009-05-14 06:53:00,129.74,129.74,129.725,129.74,150200000.0
2009-05-14 06:54:00,129.74,129.74,129.65,129.68,258200000.0
2009-05-14 06:55:00,129.675,129.69,129.675,129.675,33200000.0
2009-05-14 06:56:00,129.675,129.68,129.645,129.66,242800000.0
2009-05-14 06:57:00,129.66,129.66,129.645,129.65,140800000.0
2009-05-14 06:58:00,129.65,129.65,129.62,129.65,214400000.0
2009-05-14 06:59:00,129.64,129.675,129.635,129.64,451600000.0
2009-05-14 07:00:00,129.64,129.72,129.64,129.715,580400000.0
2009-05-14 07:01:00,129.715,129.72,129.655,129.7,704300000.0
2009-05-14 07:02:00,129.7,129.73,129.7,129.73,204600000.0
2009-05-14 07:03:00,129.73,129.74,129.71,129.715,592600000.0
2009-05-14 07:04:00,129.715,129.755,129.715,129.715,219200000.0
2009-05-14 07:05:00,129.715,129.72,129.68,129.68,301600000.0
2009-05-14 07:06:00,129.67,129.68,129.645,129.655,403000000.0
2009-05-14 07:07:00,129.65,129.66,129.625,129.65,398000000.0
2009-05-14 07:08:00,129.65,129.67,129.64,129.665,346000000.0
2009-05-14 07:09:00,129.67,129.7,129.665,129.68,311000000.0
2009-05-14 07:10:00,129.68,129.715,129.68,129.71,352000000.0
2009-05-14 07:11:00,129.71,129.74,129.705,129.73,459200000.0
2009-05-14 07:12:00,129.74,129.76,129.685,129.71,288800000.0
2009-05-14 07:13:00,129.71,129.71,129.69,129.7,222800001.0
2009-05-14 07:14:00,129.705,129.705,129.69,129.69,482399999.0
2009-05-14 07:15:00,129.69,129.705,129.64,129.645,349400000.0
2009-05-14 07:16:00,129.65,129.65,129.63,129.635,506400000.0
2009-05-14 07:17:00,129.63,129.635,129.58,129.6,347599999.0
2009-05-14 07:18:00,129.6,129.61,129.585,129.6,252800000.0
2009-05-14 07:19:00,129.6,129.6,129.545,129.57,503400000.0
2009-05-14 07:20:00,129.55,129.6,129.55,129.56,214800000.0
2009-05-14 07:21:00,129.56,129.56,129.54,129.55,232800000.0
2009-05-14 07:22:00,129.545,129.58,129.54,129.565,228400000.0
2009-05-14 07:23:00,129.575,129.61,129.56,129.56,242000000.0
2009-05-14 07:24:00,129.57,129.615,129.57,129.6,141600000.0
2009-05-14 07:25:00,129.6,129.6,129.59,129.59,110400000.0
2009-05-14 07:26:00,129.58,129.64,129.57,129.635,153400000.0
2009-05-14 07:27:00,129.625,129.67,129.61,129.63,413800000.0
2009-05-14 07:28:00,129.63,129.63,129.59,129.61,343999999.0
2009-05-14 07:29:00,129.61,129.62,129.585,129.595,360000000.0
2009-05-14 07:30:00,129.595,129.675,129.595,129.665,193000000.0
2009-05-14 07:31:00,129.665,129.68,129.66,129.66,124000000.0
2009-05-14 07:32:00,129.65,129.67,129.645,129.66,49800000.0
2009-05-14 07:33:00,129.655,129.66,129.555,129.56,436600000.0
2009-05-14 07:34:00,129.565,129.565,129.545,129.565,204000000.0
2009-05-14 07:35:00,129.575,129.6,129.555,129.555,359800000.0
2009-05-14 07:36:00,129.56,129.575,129.52,129.545,465800000.0
2009-05-14 07:37:00,129.54,129.565,129.535,129.565,254400000.0
2009-05-14 07:38:00,129.56,129.61,129.555,129.59,265800000.0
2009-05-14 07:39:00,129.595,129.61,129.58,129.6,216800000.0
2009-05-14 07:40:00,129.6,129.61,129.57,129.57,486400000.0
2009-05-14 07:41:00,129.57,129.605,129.57,129.58,501600000.0
2009-05-14 07:42:00,129.58,129.615,129.58,129.605,363600000.0
2009-05-14 07:43:00,129.56,129.56,129.535,129.535,426800000.0
2009-05-14 07:44:00,129.535,129.54,129.51,129.525,612800000.0
2009-05-14 07:45:00,129.525,129.58,129.52,129.56,521200000.0
2009-05-14 07:46:00,129.56,129.56,129.515,129.515,284000000.0
2009-05-14 07:47:00,129.51,129.52,129.505,129.505,428800000.0
2009-05-14 07:48:00,129.505,129.535,129.495,129.525,487799999.0
2009-05-14 07:49:00,129.525,129.595,129.5,129.595,599200000.0
2009-05-14 07:50:00,129.595,129.62,129.59,129.62,392000000.0
2009-05-14 07:51:00,129.62,129.63,129.615,129.615,92800000.0
2009-05-14 07:52:00,129.62,129.635,129.57,129.57,439600000.0
2009-05-14 07:53:00,129.57,129.575,129.53,129.53,395200000.0
2009-05-14 07:54:00,129.535,129.545,129.515,129.53,288000000.0
2009-05-14 07:55:00,129.535,129.56,129.52,129.52,371000000.0
2009-05-14 07:56:00,129.52,129.58,129.505,129.55,541600000.0
2009-05-14 07:57:00,129.55,129.605,129.55,129.605,313600000.0
2009-05-14 07:58:00,129.605,129.615,129.6,129.605,386499998.0
2009-05-14 07:59:00,129.605,129.61,129.55,129.61,245400000.0
2009-05-14 08:00:00,129.61,129.61,129.55,129.57,379400000.0
2009-05-14 08:01:00,129.575,129.59,129.57,129.575,288400000.0
2009-05-14 08:02:00,129.575,129.575,129.54,129.54,134000001.0
2009-05-14 08:03:00,129.54,129.55,129.47,129.48,850400003.0
2009-05-14 08:04:00,129.48,129.49,129.405,129.405,470600000.0
2009-05-14 08:05:00,129.41,129.425,129.395,129.4,336200000.0
2009-05-14 08:06:00,129.405,129.41,129.375,129.38,342800003.0
2009-05-14 08:07:00,129.385,129.42,129.37,129.41,384600003.0
2009-05-14 08:08:00,129.41,129.48,129.395,129.455,678599999.0
2009-05-14 08:09:00,129.445,129.47,129.425,129.43,431600000.0
2009-05-14 08:10:00,129.435,129.45,129.425,129.45,215400000.0
2009-05-14 08:11:00,129.45,129.485,129.45,129.45,424200000.0
2009-05-14 08:12:00,129.45,129.5,129.45,129.48,372000000.0
2009-05-14 08:13:00,129.48,129.53,129.48,129.51,386800000.0
2009-05-14 08:14:00,129.515,129.56,129.51,129.535,201000000.0
2009-05-14 08:15:00,129.535,129.535,129.475,129.5,331200000.0
2009-05-14 08:16:00,129.5,129.55,129.495,129.55,342800000.0
2009-05-14 08:17:00,129.55,129.55,129.52,129.525,305600001.0
2009-05-14 08:18:00,129.53,129.54,129.52,129.54,218000000.0
2009-05-14 08:19:00,129.545,129.585,129.535,129.57,382600000.0
2009-05-14 08:20:00,129.57,129.605,129.535,129.605,520200000.0
2009-05-14 08:21:00,129.605,129.625,129.59,129.605,242400000.0
2009-05-14 08:22:00,129.6,129.635,129.595,129.6,299200000.0
2009-05-14 08:23:00,129.6,129.71,129.6,129.68,386200000.0
2009-05-14 08:24:00,129.68,129.72,129.68,129.71,602400002.0
2009-05-14 08:25:00,129.71,129.735,129.68,129.715,1048399999.0
2009-05-14 08:26:00,129.71,129.735,129.695,129.71,474800001.0
2009-05-14 08:27:00,129.71,129.725,129.7,129.725,453200001.0
2009-05-14 08:28:00,129.725,129.77,129.715,129.75,622400001.0
2009-05-14 08:29:00,129.75,129.8,129.75,129.785,222200000.0
2009-05-14 08:30:00,129.795,129.815,129.785,129.81,414400000.0
2009-05-14 08:31:00,129.81,129.825,129.775,129.81,391000001.0
2009-05-14 08:32:00,129.81,129.845,129.81,129.825,544799999.0
2009-05-14 08:33:00,129.82,129.835,129.805,129.835,342399998.0
2009-05-14 08:34:00,129.835,129.92,129.83,129.9,478800001.0
2009-05-14 08:35:00,129.895,129.92,129.885,129.915,656199995.0
2009-05-14 08:36:00,129.925,130.0,129.915,129.95,830599995.0
2009-05-14 08:37:00,129.94,129.97,129.93,129.94,730500002.0
2009-05-14 08:38:00,129.95,129.96,129.88,129.9,543800000.0
2009-05-14 08:39:00,129.89,129.95,129.825,129.88,670200003.0
2009-05-14 08:40:00,129.88,129.94,129.875,129.925,741999998.0
2009-05-14 08:41:00,129.925,129.945,129.91,129.915,611399997.0
2009-05-14 08:42:00,129.915,129.94,129.895,129.94,802599995.0
2009-05-14 08:43:00,129.945,130.015,129.94,129.945,825600003.0
2009-05-14 08:44:00,129.95,130.0,129.875,129.895,916000001.0
2009-05-14 08:45:00,129.89,129.925,129.89,129.9,621599998.0
2009-05-14 08:46:00,129.9,129.925,129.89,129.895,427399998.0
2009-05-14 08:47:00,129.9,129.925,129.89,129.91,671199999.0
2009-05-14 08:48:00,129.91,129.91,129.835,129.875,702399999.0
2009-05-14 08:49:00,129.875,129.88,129.84,129.855,510399999.0
2009-05-14 08:50:00,129.855,129.885,129.82,129.82,595799997.0
2009-05-14 08:51:00,129.82,129.86,129.815,129.85,426800001.0
2009-05-14 08:52:00,129.85,129.85,129.755,129.79,388800000.0
2009-05-14 08:53:00,129.79,129.815,129.78,129.805,458600004.0
2009-05-14 08:54:00,129.79,129.815,129.78,129.8,292200000.0
2009-05-14 08:55:00,129.8,129.86,129.8,129.85,332000001.0
2009-05-14 08:56:00,129.855,129.86,129.83,129.845,528600000.0
2009-05-14 08:57:00,129.85,129.855,129.66,129.665,407200000.0
2009-05-14 08:58:00,129.665,129.71,129.66,129.695,669500006.0
2009-05-14 08:59:00,129.695,129.7,129.57,129.575,598200000.0
2009-05-14 09:00:00,129.575,129.645,129.575,129.625,545600000.0
2009-05-14 09:01:00,129.615,129.635,129.605,129.63,380400001.0
2009-05-14 09:02:00,129.63,129.705,129.605,129.705,515000000.0
2009-05-14 09:03:00,129.705,129.71,129.635,129.695,609800000.0
2009-05-14 09:04:00,129.695,129.715,129.65,129.655,467600000.0
2009-05-14 09:05:00,129.66,129.66,129.62,129.635,358200000.0
2009-05-14 09:06:00,129.635,129.665,129.57,129.595,496800000.0
2009-05-14 09:07:00,129.585,129.6,129.51,129.54,505300000.0
2009-05-14 09:08:00,129.545,129.61,129.535,129.605,300000000.0
2009-05-14 09:09:00,129.61,129.61,129.505,129.515,384399999.0
2009-05-14 09:10:00,129.53,129.55,129.5,129.55,433400000.0
2009-05-14 09:11:00,129.55,129.55,129.435,129.45,786800001.0
2009-05-14 09:12:00,129.45,129.455,129.37,129.39,666000000.0
2009-05-14 09:13:00,129.38,129.39,129.345,129.385,797800001.0
2009-05-14 09:14:00,129.39,129.415,129.37,129.4,300300000.0
2009-05-14 09:15:00,129.4,129.415,129.38,129.38,441200000.0
2009-05-14 09:16:00,129.38,129.38,129.305,129.31,657599998.0
2009-05-14 09:17:00,129.32,129.36,129.31,129.35,761400000.0
2009-05-14 09:18:00,129.35,129.42,129.335,129.42,424600000.0
2009-05-14 09:19:00,129.405,129.445,129.36,129.445,566200000.0
2009-05-14 09:20:00,129.445,129.57,129.44,129.505,926200001.0
2009-05-14 09:21:00,129.52,129.525,129.48,129.495,669800000.0
2009-05-14 09:22:00,129.49,129.51,129.45,129.475,725800000.0
2009-05-14 09:23:00,129.47,129.525,129.455,129.505,657600004.0
2009-05-14 09:24:00,129.515,129.53,129.485,129.49,392600001.0
2009-05-14 09:25:00,129.49,129.515,129.485,129.495,337200000.0
2009-05-14 09:26:00,129.49,129.515,129.475,129.475,440400001.0
2009-05-14 09:27:00,129.475,129.475,129.415,129.415,363199999.0
2009-05-14 09:28:00,129.42,129.435,129.31,129.38,861800002.0
2009-05-14 09:29:00,129.385,129.475,129.38,129.435,643000002.0
2009-05-14 09:30:00,129.435,129.435,129.335,129.36,608200001.0
2009-05-14 09:31:00,129.36,129.38,129.355,129.37,569200002.0
2009-05-14 09:32:00,129.37,129.37,129.34,129.35,402000000.0
2009-05-14 09:33:00,129.35,129.445,129.35,129.44,768799998.0
2009-05-14 09:34:00,129.44,129.51,129.41,129.495,604200001.0
2009-05-14 09:35:00,129.49,129.54,129.45,129.535,588799998.0
2009-05-14 09:36:00,129.535,129.545,129.5,129.51,522800001.0
2009-05-14 09:37:00,129.5,129.52,129.465,129.495,808400003.0
2009-05-14 09:38:00,129.5,129.52,129.48,129.48,653599997.0
2009-05-14 09:39:00,129.475,129.485,129.415,129.465,811800000.0
2009-05-14 09:40:00,129.465,129.485,129.44,129.44,907800006.0
2009-05-14 09:41:00,129.445,129.51,129.435,129.505,842000000.0
2009-05-14 09:42:00,129.505,129.72,129.505,129.705,926399998.0
2009-05-14 09:43:00,129.7,129.765,129.695,129.75,837999998.0
2009-05-14 09:44:00,129.75,129.855,129.75,129.82,847400001.0
2009-05-14 09:45:00,129.815,129.88,129.815,129.825,812000002.0
2009-05-14 09:46:00,129.83,129.86,129.795,129.86,705800000.0
2009-05-14 09:47:00,129.87,129.885,129.75,129.77,784399998.0
2009-05-14 09:48:00,129.765,129.82,129.755,129.8,1023000000.0
2009-05-14 09:49:00,129.81,129.81,129.7,129.72,437200000.0
2009-05-14 09:50:00,129.72,129.725,129.705,129.72,507799999.0
2009-05-14 09:51:00,129.72,129.735,129.685,129.685,535400000.0
2009-05-14 09:52:00,129.69,129.715,129.675,129.71,437000001.0
2009-05-14 09:53:00,129.705,129.75,129.705,129.73,758799999.0
2009-05-14 09:54:00,129.735,129.75,129.715,129.75,482200000.0
2009-05-14 09:55:00,129.74,129.82,129.74,129.82,724799999.0
2009-05-14 09:56:00,129.825,129.825,129.755,129.77,614399998.0
2009-05-14 09:57:00,129.765,129.835,129.765,129.805,381200000.0
2009-05-14 09:58:00,129.81,129.82,129.795,129.81,308600000.0
2009-05-14 09:59:00,129.81,129.88,129.81,129.87,489400000.0
2009-05-14 10:00:00,129.87,129.88,129.83,129.835,625600000.0
2009-05-14 10:01:00,129.825,129.87,129.825,129.845,576800002.0
2009-05-14 10:02:00,129.845,129.85,129.77,129.815,512000001.0
2009-05-14 10:03:00,129.81,129.82,129.78,129.82,411000000.0
2009-05-14 10:04:00,129.82,129.86,129.805,129.86,497800001.0
2009-05-14 10:05:00,129.86,129.86,129.745,129.78,556600000.0
2009-05-14 10:06:00,129.78,129.78,129.735,129.77,388600000.0
2009-05-14 10:07:00,129.77,129.77,129.725,129.725,519500000.0
2009-05-14 10:08:00,129.725,129.8,129.725,129.775,453400000.0
2009-05-14 10:09:00,129.775,129.785,129.735,129.775,542400001.0
2009-05-14 10:10:00,129.775,129.835,129.75,129.78,576000000.0
2009-05-14 10:11:00,129.775,129.83,129.76,129.79,395800000.0
2009-05-14 10:12:00,129.79,129.9,129.78,129.9,527599999.0
2009-05-14 10:13:00,129.89,129.91,129.835,129.91,503400000.0
2009-05-14 10:14:00,129.91,129.965,129.91,129.96,693899999.0
2009-05-14 10:15:00,129.95,130.035,129.95,130.02,671400001.0
2009-05-14 10:16:00,130.02,130.05,129.98,130.05,643400000.0
2009-05-14 10:17:00,130.065,130.2,130.055,130.12,722200001.0
2009-05-14 10:18:00,130.12,130.14,130.085,130.12,693200001.0
2009-05-14 10:19:00,130.115,130.13,130.05,130.075,615600002.0
2009-05-14 10:20:00,130.09,130.115,130.07,130.115,557000003.0
2009-05-14 10:21:00,130.115,130.115,130.005,130.005,575000003.0
2009-05-14 10:22:00,130.005,130.015,129.985,129.99,157600001.0
2009-05-14 10:23:00,129.99,129.99,129.95,129.97,580200000.0
2009-05-14 10:24:00,129.965,130.03,129.96,130.01,605600000.0
2009-05-14 10:25:00,130.01,130.045,130.0,130.03,540400000.0
2009-05-14 10:26:00,130.03,130.055,130.03,130.03,560800000.0
2009-05-14 10:27:00,130.03,130.03,130.005,130.015,336600000.0
2009-05-14 10:28:00,130.015,130.04,130.01,130.025,541000004.0
2009-05-14 10:29:00,130.025,130.095,130.025,130.05,454000000.0
2009-05-14 10:30:00,130.05,130.085,130.02,130.03,483400000.0
2009-05-14 10:31:00,130.03,130.03,129.96,129.985,384400000.0
2009-05-14 10:32:00,129.985,129.985,129.91,129.94,525200000.0
2009-05-14 10:33:00,129.935,129.935,129.825,129.845,541000000.0
2009-05-14 10:34:00,129.83,129.84,129.8,129.825,430200000.0
2009-05-14 10:35:00,129.825,129.825,129.79,129.8,473799999.0
2009-05-14 10:36:00,129.8,129.81,129.765,129.805,445200000.0
2009-05-14 10:37:00,129.805,129.805,129.75,129.77,316000000.0
2009-05-14 10:38:00,129.765,129.8,129.765,129.77,303800000.0
2009-05-14 10:39:00,129.77,129.845,129.77,129.82,500400000.0
2009-05-14 10:40:00,129.82,129.845,129.815,129.84,334200000.0
2009-05-14 10:41:00,129.84,129.87,129.77,129.805,501600000.0
2009-05-14 10:42:00,129.805,129.825,129.795,129.825,683000000.0
2009-05-14 10:43:00,129.83,129.92,129.83,129.9,668200000.0
2009-05-14 10:44:00,129.9,129.91,129.87,129.875,652200002.0
2009-05-14 10:45:00,129.875,129.94,129.86,129.93,409800000.0
2009-05-14 10:46:00,129.93,129.965,129.915,129.965,520600000.0
2009-05-14 10:47:00,129.965,130.04,129.965,130.01,554000000.0
2009-05-14 10:48:00,130.01,130.06,130.01,130.04,534400000.0
2009-05-14 10:49:00,130.04,130.06,129.96,129.965,533200001.0
2009-05-14 10:50:00,129.965,129.99,129.915,129.965,566400000.0
2009-05-14 10:51:00,129.97,129.98,129.92,129.92,279200000.0
2009-05-14 10:52:00,129.93,129.94,129.915,129.94,423399999.0
2009-05-14 10:53:00,129.935,129.955,129.925,129.945,441799999.0
2009-05-14 10:54:00,129.94,130.015,129.915,130.0,316600000.0
2009-05-14 10:55:00,130.005,130.02,129.975,129.975,417000000.0
2009-05-14 10:56:00,129.965,129.965,129.9,129.925,553600000.0
2009-05-14 10:57:00,129.94,129.945,129.855,129.855,509200000.0
2009-05-14 10:58:00,129.85,129.875,129.835,129.87,760200001.0
2009-05-14 10:59:00,129.86,129.86,129.795,129.805,372600000.0
2009-05-14 11:00:00,129.805,129.875,129.805,129.83,516300000.0
2009-05-14 11:01:00,129.83,129.86,129.83,129.85,468399999.0
2009-05-14 11:02:00,129.86,129.925,129.86,129.925,624200000.0
2009-05-14 11:03:00,129.92,129.925,129.87,129.88,524800004.0
2009-05-14 11:04:00,129.875,129.935,129.875,129.9,298400000.0
2009-05-14 11:05:00,129.9,129.92,129.84,129.845,606800001.0
2009-05-14 11:06:00,129.845,129.89,129.845,129.865,692200003.0
2009-05-14 11:07:00,129.865,129.88,129.795,129.8,424400000.0
2009-05-14 11:08:00,129.8,129.8,129.775,129.775,362400000.0
2009-05-14 11:09:00,129.775,129.81,129.775,129.795,406400000.0
2009-05-14 11:10:00,129.795,129.85,129.795,129.83,434400000.0
2009-05-14 11:11:00,129.82,129.82,129.77,129.805,249400000.0
2009-05-14 11:12:00,129.805,129.83,129.78,129.8,300000000.0
2009-05-14 11:13:00,129.8,129.87,129.8,129.865,288200000.0
2009-05-14 11:14:00,129.865,129.875,129.855,129.875,153500000.0
2009-05-14 11:15:00,129.87,129.88,129.82,129.82,305300000.0
2009-05-14 11:16:00,129.82,129.825,129.75,129.75,355000000.0
2009-05-14 11:17:00,129.765,129.835,129.75,129.815,393400000.0
2009-05-14 11:18:00,129.81,129.825,129.785,129.805,441200000.0
2009-05-14 11:19:00,129.81,129.91,129.81,129.855,362800000.0
2009-05-14 11:20:00,129.855,129.885,129.855,129.87,563899999.0
2009-05-14 11:21:00,129.87,129.905,129.87,129.88,665999998.0
2009-05-14 11:22:00,129.885,129.985,129.88,129.9,887800000.0
2009-05-14 11:23:00,129.9,129.94,129.895,129.935,300400000.0
2009-05-14 11:24:00,129.935,129.94,129.845,129.845,236000000.0
2009-05-14 11:25:00,129.845,129.86,129.775,129.78,617600000.0
2009-05-14 11:26:00,129.78,129.79,129.67,129.685,443600000.0
2009-05-14 11:27:00,129.685,129.7,129.665,129.685,384800000.0
2009-05-14 11:28:00,129.68,129.72,129.665,129.67,124400000.0
2009-05-14 11:29:00,129.665,129.7,129.655,129.69,193600001.0
2009-05-14 11:30:00,129.69,129.69,129.65,129.67,270800000.0
2009-05-14 11:31:00,129.67,129.705,129.67,129.705,203600000.0
2009-05-14 11:32:00,129.71,129.73,129.685,129.695,416000000.0
2009-05-14 11:33:00,129.7,129.72,129.7,129.705,171800000.0
2009-05-14 11:34:00,129.705,129.715,129.69,129.715,161400000.0
2009-05-14 11:35:00,129.715,129.715,129.68,129.68,227400000.0
2009-05-14 11:36:00,129.68,129.78,129.67,129.755,322600000.0
2009-05-14 11:37:00,129.755,129.78,129.735,129.76,328200000.0
2009-05-14 11:38:00,129.76,129.805,129.745,129.785,373400000.0
2009-05-14 11:39:00,129.78,129.79,129.73,129.785,410200000.0
2009-05-14 11:40:00,129.78,129.82,129.74,129.8,491000000.0
2009-05-14 11:41:00,129.805,129.805,129.75,129.75,489800001.0
2009-05-14 11:42:00,129.755,129.755,129.64,129.715,430600000.0
2009-05-14 11:43:00,129.715,129.715,129.655,129.675,404000000.0
2009-05-14 11:44:00,129.675,129.685,129.66,129.66,222600000.0
2009-05-14 11:45:00,129.65,129.695,129.52,129.53,451599999.0
2009-05-14 11:46:00,129.525,129.595,129.52,129.53,596800002.0
2009-05-14 11:47:00,129.54,129.585,129.505,129.58,389100000.0
2009-05-14 11:48:00,129.58,129.595,129.545,129.57,334400000.0
2009-05-14 11:49:00,129.56,129.58,129.5,129.5,287800000.0
2009-05-14 11:50:00,129.525,129.565,129.465,129.485,352500000.0
2009-05-14 11:51:00,129.485,129.505,129.45,129.485,393800000.0
2009-05-14 11:52:00,129.48,129.51,129.47,129.48,455999998.0
2009-05-14 11:53:00,129.48,129.545,129.48,129.53,372000000.0
2009-05-14 11:54:00,129.525,129.525,129.45,129.475,366200000.0
2009-05-14 11:55:00,129.47,129.5,129.47,129.475,226600000.0
2009-05-14 11:56:00,129.47,129.5,129.46,129.475,209000000.0
2009-05-14 11:57:00,129.475,129.54,129.47,129.54,212200000.0
2009-05-14 11:58:00,129.545,129.605,129.535,129.605,283000000.0
2009-05-14 11:59:00,129.6,129.625,129.585,129.62,132800000.0
2009-05-14 12:00:00,129.62,129.62,129.54,129.545,491600002.0
2009-05-14 12:01:00,129.55,129.63,129.55,129.61,306600000.0
2009-05-14 12:02:00,129.605,129.61,129.41,129.41,465100000.0
2009-05-14 12:03:00,129.41,129.445,129.385,129.4,723799999.0
2009-05-14 12:04:00,129.395,129.4,129.32,129.345,538000001.0
2009-05-14 12:05:00,129.34,129.345,129.29,129.315,469400001.0
2009-05-14 12:06:00,129.305,129.35,129.285,129.345,409000000.0
2009-05-14 12:07:00,129.35,129.385,129.305,129.375,318400001.0
2009-05-14 12:08:00,129.38,129.38,129.34,129.375,550599999.0
2009-05-14 12:09:00,129.375,129.395,129.37,129.385,370600000.0
2009-05-14 12:10:00,129.385,129.4,129.365,129.395,320200000.0
2009-05-14 12:11:00,129.39,129.45,129.385,129.425,728399997.0
2009-05-14 12:12:00,129.42,129.425,129.4,129.425,246799998.0
2009-05-14 12:13:00,129.425,129.43,129.34,129.35,398000000.0
2009-05-14 12:14:00,129.35,129.35,129.29,129.325,616400000.0
2009-05-14 12:15:00,129.325,129.325,129.265,129.28,364000000.0
2009-05-14 12:16:00,129.28,129.29,129.175,129.24,581200001.0
2009-05-14 12:17:00,129.24,129.295,129.235,129.295,379400000.0
2009-05-14 12:18:00,129.295,129.325,129.29,129.29,373200000.0
2009-05-14 12:19:00,129.29,129.325,129.29,129.31,197400000.0
2009-05-14 12:20:00,129.31,129.335,129.305,129.325,215000000.0
2009-05-14 12:21:00,129.33,129.405,129.33,129.34,501200000.0
2009-05-14 12:22:00,129.355,129.355,129.335,129.345,292400002.0
2009-05-14 12:23:00,129.345,129.36,129.34,129.34,290000000.0
2009-05-14 12:24:00,129.34,129.345,129.31,129.34,146000000.0
2009-05-14 12:25:00,129.34,129.35,129.285,129.285,335599999.0
2009-05-14 12:26:00,129.285,129.29,129.155,129.155,419400000.0
2009-05-14 12:27:00,129.15,129.15,129.06,129.09,531200000.0
2009-05-14 12:28:00,129.085,129.125,129.075,129.11,611400000.0
2009-05-14 12:29:00,129.12,129.19,129.105,129.16,635700000.0
2009-05-14 12:30:00,129.165,129.2,129.16,129.19,464900000.0
2009-05-14 12:31:00,129.185,129.195,129.135,129.145,190800000.0
2009-05-14 12:32:00,129.145,129.215,129.145,129.175,359400002.0
2009-05-14 12:33:00,129.175,129.225,129.17,129.185,648999998.0
2009-05-14 12:34:00,129.185,129.19,129.125,129.13,500400000.0
2009-05-14 12:35:00,129.125,129.125,129.02,129.02,231400000.0
2009-05-14 12:36:00,129.02,129.08,129.005,129.06,432800000.0
2009-05-14 12:37:00,129.07,129.22,129.07,129.2,442600000.0
2009-05-14 12:38:00,129.205,129.25,129.2,129.235,410800000.0
2009-05-14 12:39:00,129.235,129.295,129.22,129.26,329600000.0
2009-05-14 12:40:00,129.255,129.27,129.205,129.215,435400000.0
2009-05-14 12:41:00,129.21,129.275,129.185,129.235,504400000.0
2009-05-14 12:42:00,129.235,129.265,129.08,129.08,428200000.0
2009-05-14 12:43:00,129.08,129.205,129.06,129.2,431100000.0
2009-05-14 12:44:00,129.19,129.235,129.13,129.175,384600000.0
2009-05-14 12:45:00,129.18,129.21,129.15,129.175,474800000.0
2009-05-14 12:46:00,129.175,129.175,129.13,129.135,228600000.0
2009-05-14 12:47:00,129.135,129.175,129.125,129.13,445000000.0
2009-05-14 12:48:00,129.15,129.155,129.11,129.115,411700000.0
2009-05-14 12:49:00,129.115,129.185,129.105,129.185,454200000.0
2009-05-14 12:50:00,129.185,129.265,129.185,129.265,312200001.0
2009-05-14 12:51:00,129.265,129.29,129.235,129.245,277600000.0
2009-05-14 12:52:00,129.245,129.315,129.245,129.265,411400001.0
2009-05-14 12:53:00,129.27,129.39,129.27,129.37,378000000.0
2009-05-14 12:54:00,129.37,129.45,129.37,129.45,349800000.0
2009-05-14 12:55:00,129.45,129.515,129.415,129.425,457200000.0
2009-05-14 12:56:00,129.425,129.43,129.29,129.29,402200000.0
2009-05-14 12:57:00,129.3,129.365,129.28,129.32,302600000.0
2009-05-14 12:58:00,129.32,129.34,129.28,129.315,564599999.0
2009-05-14 12:59:00,129.31,129.325,129.29,129.325,424600000.0
2009-05-14 13:00:00,129.325,129.335,129.26,129.275,598600001.0
2009-05-14 13:01:00,129.275,129.35,129.26,129.335,419400000.0
2009-05-14 13:02:00,129.335,129.385,129.315,129.38,434600000.0
2009-05-14 13:03:00,129.375,129.445,129.375,129.44,446600000.0
2009-05-14 13:04:00,129.435,129.435,129.36,129.39,491800001.0
2009-05-14 13:05:00,129.39,129.43,129.37,129.385,433400000.0
2009-05-14 13:06:00,129.385,129.42,129.365,129.365,580800000.0
2009-05-14 13:07:00,129.365,129.385,129.365,129.365,431400000.0
2009-05-14 13:08:00,129.365,129.445,129.36,129.445,184000000.0
2009-05-14 13:09:00,129.45,129.49,129.41,129.445,461400000.0
2009-05-14 13:10:00,129.445,129.53,129.41,129.52,476799999.0
2009-05-14 13:11:00,129.515,129.525,129.45,129.495,501800000.0
2009-05-14 13:12:00,129.49,129.495,129.45,129.455,288600000.0
2009-05-14 13:13:00,129.45,129.5,129.42,129.49,446200000.0
2009-05-14 13:14:00,129.49,129.495,129.395,129.42,433200000.0
2009-05-14 13:15:00,129.42,129.505,129.405,129.46,307600000.0
2009-05-14 13:16:00,129.46,129.495,129.455,129.485,424200000.0
2009-05-14 13:17:00,129.485,129.53,129.475,129.5,369800000.0
2009-05-14 13:18:00,129.5,129.53,129.45,129.455,403000000.0
2009-05-14 13:19:00,129.455,129.455,129.415,129.415,431800000.0
2009-05-14 13:20:00,129.415,129.415,129.365,129.365,198200000.0
2009-05-14 13:21:00,129.365,129.37,129.35,129.365,145000000.0
2009-05-14 13:22:00,129.37,129.41,129.37,129.395,311200000.0
2009-05-14 13:23:00,129.395,129.405,129.35,129.365,312200000.0
2009-05-14 13:24:00,129.365,129.4,129.355,129.4,569000000.0
2009-05-14 13:25:00,129.4,129.445,129.395,129.4,251600001.0
2009-05-14 13:26:00,129.405,129.435,129.385,129.43,233799999.0
2009-05-14 13:27:00,129.43,129.435,129.405,129.41,366200000.0
2009-05-14 13:28:00,129.405,129.405,129.335,129.35,301600000.0
2009-05-14 13:29:00,129.355,129.41,129.33,129.375,302400000.0
2009-05-14 13:30:00,129.375,129.375,129.19,129.19,491200000.0
2009-05-14 13:31:00,129.19,129.21,129.16,129.19,566999998.0
2009-05-14 13:32:00,129.19,129.215,129.165,129.195,493000000.0
2009-05-14 13:33:00,129.195,129.245,129.175,129.21,492799998.0
2009-05-14 13:34:00,129.205,129.23,129.205,129.205,383800002.0
2009-05-14 13:35:00,129.205,129.205,129.115,129.17,687199999.0
2009-05-14 13:36:00,129.17,129.185,129.16,129.165,510000000.0
2009-05-14 13:37:00,129.165,129.21,129.165,129.205,327400001.0
2009-05-14 13:38:00,129.195,129.245,129.185,129.245,497200000.0
2009-05-14 13:39:00,129.24,129.295,129.24,129.295,581800000.0
2009-05-14 13:40:00,129.295,129.335,129.2,129.235,644399997.0
2009-05-14 13:41:00,129.24,129.285,129.225,129.235,455199999.0
2009-05-14 13:42:00,129.245,129.285,129.235,129.275,379999999.0
2009-05-14 13:43:00,129.285,129.36,129.28,129.335,450000000.0
2009-05-14 13:44:00,129.335,129.36,129.33,129.345,252400000.0
2009-05-14 13:45:00,129.34,129.36,129.315,129.335,379600000.0
2009-05-14 13:46:00,129.335,129.405,129.31,129.35,408000000.0
2009-05-14 13:47:00,129.355,129.365,129.33,129.33,480000000.0
2009-05-14 13:48:00,129.335,129.34,129.3,129.325,291600000.0
2009-05-14 13:49:00,129.315,129.355,129.265,129.345,368200000.0
2009-05-14 13:50:00,129.34,129.37,129.285,129.355,367600000.0
2009-05-14 13:51:00,129.355,129.39,129.335,129.345,372200001.0
2009-05-14 13:52:00,129.345,129.355,129.3,129.355,393600001.0
2009-05-14 13:53:00,129.35,129.455,129.325,129.445,306800000.0
2009-05-14 13:54:00,129.445,129.565,129.445,129.46,552200000.0
2009-05-14 13:55:00,129.495,129.59,129.495,129.515,431400000.0
2009-05-14 13:56:00,129.515,129.57,129.51,129.57,244400000.0
2009-05-14 13:57:00,129.565,129.645,129.565,129.58,517200001.0
2009-05-14 13:58:00,129.57,129.59,129.515,129.55,378000000.0
2009-05-14 13:59:00,129.54,129.57,129.52,129.535,366800002.0
2009-05-14 14:00:00,129.54,129.575,129.525,129.54,349200000.0
2009-05-14 14:01:00,129.54,129.585,129.515,129.515,302800000.0
2009-05-14 14:02:00,129.505,129.59,129.475,129.56,482600000.0
2009-05-14 14:03:00,129.56,129.585,129.53,129.565,430500000.0
2009-05-14 14:04:00,129.565,129.575,129.555,129.57,790700000.0
2009-05-14 14:05:00,129.56,129.575,129.465,129.47,460600000.0
2009-05-14 14:06:00,129.47,129.485,129.395,129.405,511800000.0
2009-05-14 14:07:00,129.41,129.41,129.345,129.365,419700000.0
2009-05-14 14:08:00,129.335,129.335,129.235,129.26,420400001.0
2009-05-14 14:09:00,129.255,129.365,129.255,129.35,400400000.0
2009-05-14 14:10:00,129.355,129.37,129.345,129.355,268600000.0
2009-05-14 14:11:00,129.365,129.375,129.345,129.355,266000000.0
2009-05-14 14:12:00,129.37,129.415,129.37,129.4,174400000.0
2009-05-14 14:13:00,129.405,129.42,129.39,129.4,329000000.0
2009-05-14 14:14:00,129.405,129.425,129.385,129.41,313000000.0
2009-05-14 14:15:00,129.41,129.43,129.39,129.41,255600000.0
2009-05-14 14:16:00,129.405,129.435,129.33,129.35,381800000.0
2009-05-14 14:17:00,129.34,129.36,129.315,129.325,365600000.0
2009-05-14 14:18:00,129.335,129.36,129.265,129.28,537800000.0
2009-05-14 14:19:00,129.285,129.33,129.285,129.33,296000000.0
2009-05-14 14:20:00,129.325,129.325,129.225,129.255,264400000.0
2009-05-14 14:21:00,129.25,129.27,129.23,129.23,321800000.0
2009-05-14 14:22:00,129.23,129.26,129.185,129.245,349000000.0
2009-05-14 14:23:00,129.245,129.295,129.245,129.295,292200000.0
2009-05-14 14:24:00,129.295,129.33,129.205,129.245,345800000.0
2009-05-14 14:25:00,129.22,129.285,129.22,129.275,405800000.0
2009-05-14 14:26:00,129.275,129.295,129.26,129.26,364800000.0
2009-05-14 14:27:00,129.26,129.3,129.26,129.29,192200000.0
2009-05-14 14:28:00,129.285,129.32,129.255,129.265,287600000.0
2009-05-14 14:29:00,129.27,129.305,129.25,129.26,357200000.0
2009-05-14 14:30:00,129.26,129.26,129.045,129.08,465400000.0
2009-05-14 14:31:00,129.095,129.11,129.01,129.08,510600000.0
2009-05-14 14:32:00,129.08,129.215,129.065,129.19,493999999.0
2009-05-14 14:33:00,129.135,129.18,129.1,129.17,513200000.0
2009-05-14 14:34:00,129.18,129.315,129.18,129.3,531200000.0
2009-05-14 14:35:00,129.315,129.36,129.245,129.355,363800000.0
2009-05-14 14:36:00,129.345,129.4,129.345,129.395,585800000.0
2009-05-14 14:37:00,129.4,129.4,129.275,129.275,491600000.0
2009-05-14 14:38:00,129.275,129.34,129.2,129.34,365800000.0
2009-05-14 14:39:00,129.345,129.415,129.34,129.4,284100000.0
2009-05-14 14:40:00,129.4,129.66,129.4,129.63,436000000.0
2009-05-14 14:41:00,129.62,129.62,129.55,129.56,455400000.0
2009-05-14 14:42:00,129.56,129.615,129.51,129.565,800700000.0
2009-05-14 14:43:00,129.58,129.625,129.55,129.55,824600003.0
2009-05-14 14:44:00,129.55,129.625,129.51,129.56,709200000.0
2009-05-14 14:45:00,129.56,129.59,129.53,129.535,431000000.0
2009-05-14 14:46:00,129.535,129.535,129.49,129.51,447600000.0
2009-05-14 14:47:00,129.505,129.615,129.505,129.6,502200000.0
2009-05-14 14:48:00,129.6,129.63,129.585,129.6,406600000.0
2009-05-14 14:49:00,129.6,129.65,129.595,129.635,552200002.0
2009-05-14 14:50:00,129.635,129.64,129.58,129.58,330000000.0
2009-05-14 14:51:00,129.58,129.595,129.545,129.59,262600000.0
2009-05-14 14:52:00,129.59,129.6,129.555,129.585,494400000.0
2009-05-14 14:53:00,129.585,129.63,129.58,129.595,488599998.0
2009-05-14 14:54:00,129.595,129.64,129.595,129.61,449599998.0
2009-05-14 14:55:00,129.61,129.61,129.505,129.505,365000000.0
2009-05-14 14:56:00,129.51,129.58,129.505,129.515,636200005.0
2009-05-14 14:57:00,129.51,129.54,129.5,129.51,467600000.0
2009-05-14 14:58:00,129.51,129.53,129.47,129.47,539200000.0
2009-05-14 14:59:00,129.47,129.475,129.38,129.46,662400000.0
2009-05-14 15:00:00,129.46,129.49,129.43,129.45,351200000.0
2009-05-14 15:01:00,129.45,129.55,129.445,129.55,317200000.0
2009-05-14 15:02:00,129.535,129.55,129.48,129.51,315000000.0
2009-05-14 15:03:00,129.51,129.515,129.48,129.5,425000000.0
2009-05-14 15:04:00,129.505,129.51,129.47,129.475,368999999.0
2009-05-14 15:05:00,129.49,129.53,129.485,129.495,266800000.0
2009-05-14 15:06:00,129.495,129.555,129.47,129.555,269600000.0
2009-05-14 15:07:00,129.55,129.59,129.55,129.57,339600000.0
2009-05-14 15:08:00,129.575,129.58,129.52,129.565,368400000.0
2009-05-14 15:09:00,129.57,129.575,129.525,129.545,462400000.0
2009-05-14 15:10:00,129.545,129.59,129.535,129.57,428000002.0
2009-05-14 15:11:00,129.585,129.6,129.55,129.56,473400000.0
2009-05-14 15:12:00,129.56,129.585,129.545,129.555,540000002.0
2009-05-14 15:13:00,129.56,129.6,129.555,129.595,380000000.0
2009-05-14 15:14:00,129.595,129.675,129.595,129.67,300400000.0
2009-05-14 15:15:00,129.67,129.685,129.63,129.67,473000000.0
2009-05-14 15:16:00,129.67,129.68,129.62,129.68,606600000.0
2009-05-14 15:17:00,129.68,129.78,129.675,129.775,650200000.0
2009-05-14 15:18:00,129.77,129.835,129.77,129.83,734000001.0
2009-05-14 15:19:00,129.835,130.02,129.83,130.02,878800002.0
2009-05-14 15:20:00,130.02,130.08,129.95,130.07,652600001.0
2009-05-14 15:21:00,130.06,130.08,130.0,130.015,542900000.0
2009-05-14 15:22:00,130.015,130.05,130.01,130.05,325800000.0
2009-05-14 15:23:00,130.05,130.055,129.99,129.995,281500000.0
2009-05-14 15:24:00,129.995,129.995,129.92,129.935,516500000.0
2009-05-14 15:25:00,129.935,129.95,129.885,129.915,426800001.0
2009-05-14 15:26:00,129.915,129.935,129.9,129.935,294999999.0
2009-05-14 15:27:00,129.935,129.935,129.905,129.905,204800000.0
2009-05-14 15:28:00,129.89,129.9,129.845,129.88,532200000.0
2009-05-14 15:29:00,129.88,129.935,129.88,129.905,400800000.0
2009-05-14 15:30:00,129.905,129.98,129.895,129.97,437800000.0
2009-05-14 15:31:00,129.97,130.005,129.96,130.005,551300000.0
2009-05-14 15:32:00,129.995,130.025,129.965,130.015,338800000.0
2009-05-14 15:33:00,130.01,130.105,130.005,130.105,402800000.0
2009-05-14 15:34:00,130.105,130.125,130.04,130.08,503200001.0
2009-05-14 15:35:00,130.075,130.185,130.075,130.17,526800000.0
2009-05-14 15:36:00,130.175,130.305,130.175,130.28,468000001.0
2009-05-14 15:37:00,130.27,130.275,130.16,130.175,316100000.0
2009-05-14 15:38:00,130.18,130.185,130.085,130.085,370400000.0
2009-05-14 15:39:00,130.095,130.11,130.035,130.04,226800000.0
2009-05-14 15:40:00,130.04,130.05,130.015,130.025,296600000.0
2009-05-14 15:41:00,130.025,130.06,129.985,130.06,677199994.0
2009-05-14 15:42:00,130.06,130.225,130.06,130.21,540800000.0
2009-05-14 15:43:00,130.21,130.235,130.1,130.105,515000000.0
2009-05-14 15:44:00,130.095,130.17,130.095,130.145,327000000.0
2009-05-14 15:45:00,130.145,130.24,130.145,130.24,316400000.0
2009-05-14 15:46:00,130.24,130.25,130.125,130.13,434600000.0
2009-05-14 15:47:00,130.13,130.135,130.04,130.045,446600000.0
2009-05-14 15:48:00,130.045,130.06,130.015,130.025,470200000.0
2009-05-14 15:49:00,130.025,130.075,129.94,129.97,697600000.0
2009-05-14 15:50:00,129.97,130.015,129.945,129.96,568000001.0
2009-05-14 15:51:00,129.94,129.975,129.9,129.96,701999999.0
2009-05-14 15:52:00,129.96,129.96,129.88,129.93,754199995.0
2009-05-14 15:53:00,129.915,129.975,129.89,129.97,568800000.0
2009-05-14 15:54:00,129.96,129.96,129.88,129.89,446900001.0
2009-05-14 15:55:00,129.88,129.93,129.86,129.93,459000000.0
2009-05-14 15:56:00,129.925,129.93,129.865,129.91,472500001.0
2009-05-14 15:57:00,129.9,129.955,129.88,129.92,540200000.0
2009-05-14 15:58:00,129.93,129.945,129.89,129.915,793200003.0
2009-05-14 15:59:00,129.91,130.035,129.895,130.035,605200000.0
2009-05-14 16:00:00,130.035,130.13,130.03,130.125,711400000.0
2009-05-14 16:01:00,130.13,130.13,130.075,130.08,482599998.0
2009-05-14 16:02:00,130.08,130.14,130.08,130.135,675000000.0
2009-05-14 16:03:00,130.125,130.19,130.115,130.18,743600001.0
2009-05-14 16:04:00,130.18,130.2,130.145,130.155,877600000.0
2009-05-14 16:05:00,130.15,130.18,130.125,130.155,452600000.0
2009-05-14 16:06:00,130.155,130.24,130.155,130.225,513200000.0
2009-05-14 16:07:00,130.23,130.245,130.205,130.21,449000000.0
2009-05-14 16:08:00,130.21,130.245,130.095,130.125,508200000.0
2009-05-14 16:09:00,130.125,130.125,130.045,130.09,372400000.0
2009-05-14 16:10:00,130.09,130.09,130.035,130.06,477399999.0
2009-05-14 16:11:00,130.06,130.12,130.025,130.055,692900000.0
2009-05-14 16:12:00,130.055,130.115,130.05,130.1,268400000.0
2009-05-14 16:13:00,130.1,130.175,130.085,130.085,426800000.0
2009-05-14 16:14:00,130.085,130.12,130.055,130.1,287400000.0
2009-05-14 16:15:00,130.1,130.2,130.1,130.2,445600000.0
2009-05-14 16:16:00,130.2,130.215,130.115,130.135,528300000.0
2009-05-14 16:17:00,130.135,130.15,130.065,130.125,341200000.0
2009-05-14 16:18:00,130.12,130.125,129.995,130.0,419000000.0
2009-05-14 16:19:00,130.01,130.09,129.97,130.05,512400000.0
2009-05-14 16:20:00,130.05,130.055,130.005,130.005,310000000.0
2009-05-14 16:21:00,130.005,130.055,129.965,130.015,457400000.0
2009-05-14 16:22:00,130.015,130.1,130.005,130.06,613999998.0
2009-05-14 16:23:00,130.07,130.07,129.955,129.955,360000000.0
2009-05-14 16:24:00,129.95,129.995,129.935,129.96,584400000.0
2009-05-14 16:25:00,129.96,129.995,129.95,129.98,411400000.0
2009-05-14 16:26:00,129.97,130.085,129.97,130.04,521399998.0
2009-05-14 16:27:00,130.04,130.06,129.955,129.98,366600000.0
2009-05-14 16:28:00,129.985,130.02,129.975,130.0,286000000.0
2009-05-14 16:29:00,130.0,130.005,129.93,129.945,255200000.0
2009-05-14 16:30:00,129.935,129.97,129.93,129.96,523800000.0
2009-05-14 16:31:00,129.965,130.0,129.945,130.0,485400001.0
2009-05-14 16:32:00,130.0,130.04,129.975,130.04,377800000.0
2009-05-14 16:33:00,130.03,130.1,130.03,130.095,476800000.0
2009-05-14 16:34:00,130.095,130.095,130.015,130.06,471600000.0
2009-05-14 16:35:00,130.06,130.12,130.045,130.105,541400000.0
2009-05-14 16:36:00,130.105,130.13,130.03,130.06,577799998.0
2009-05-14 16:37:00,130.055,130.08,130.015,130.075,501600000.0
2009-05-14 16:38:00,130.075,130.115,130.01,130.025,487400000.0
2009-05-14 16:39:00,130.035,130.05,129.925,129.95,339000000.0
2009-05-14 16:40:00,129.95,129.99,129.935,129.945,356800000.0
2009-05-14 16:41:00,129.94,129.94,129.9,129.905,543400000.0
2009-05-14 16:42:00,129.91,129.93,129.865,129.885,462599999.0
2009-05-14 16:43:00,129.88,129.9,129.845,129.85,540400000.0
2009-05-14 16:44:00,129.85,129.88,129.805,129.81,614800001.0
2009-05-14 16:45:00,129.805,129.87,129.8,129.87,357200000.0
2009-05-14 16:46:00,129.87,129.905,129.84,129.9,398200001.0
2009-05-14 16:47:00,129.9,129.9,129.855,129.88,510400000.0
2009-05-14 16:48:00,129.885,129.925,129.845,129.845,429000000.0
2009-05-14 16:49:00,129.84,129.845,129.795,129.82,511800001.0
2009-05-14 16:50:00,129.82,129.865,129.8,129.86,465400000.0
2009-05-14 16:51:00,129.86,129.91,129.82,129.89,458200000.0
2009-05-14 16:52:00,129.895,129.925,129.82,129.82,398400000.0
2009-05-14 16:53:00,129.825,129.88,129.78,129.845,476799999.0
2009-05-14 16:54:00,129.85,129.86,129.815,129.835,423600000.0
2009-05-14 16:55:00,129.84,129.88,129.835,129.845,312000000.0
2009-05-14 16:56:00,129.86,129.905,129.86,129.905,419000000.0
2009-05-14 16:57:00,129.905,129.925,129.875,129.92,355200000.0
2009-05-14 16:58:00,129.91,129.94,129.88,129.915,490600000.0
2009-05-14 16:59:00,129.92,129.97,129.9,129.91,587200000.0
2009-05-14 17:00:00,129.905,129.93,129.86,129.895,500000000.0
2009-05-14 17:01:00,129.885,129.955,129.885,129.955,305400000.0
2009-05-14 17:02:00,129.965,129.98,129.91,129.92,395200000.0
2009-05-14 17:03:00,129.945,129.985,129.945,129.985,402400000.0
2009-05-14 17:04:00,129.98,129.98,129.925,129.96,588799999.0
2009-05-14 17:05:00,129.955,129.99,129.955,129.98,310000000.0
2009-05-14 17:06:00,129.98,130.02,129.97,130.01,434400000.0
2009-05-14 17:07:00,130.01,130.015,129.975,130.0,651700000.0
2009-05-14 17:08:00,130.01,130.065,130.0,130.01,236600000.0
2009-05-14 17:09:00,130.005,130.085,129.995,130.04,325600000.0
2009-05-14 17:10:00,130.04,130.085,130.035,130.085,261800000.0
2009-05-14 17:11:00,130.08,130.18,130.08,130.18,310000000.0
2009-05-14 17:12:00,130.175,130.175,130.11,130.11,493700001.0
2009-05-14 17:13:00,130.125,130.215,130.115,130.18,402600000.0
2009-05-14 17:14:00,130.18,130.19,130.135,130.155,392200000.0
2009-05-14 17:15:00,130.12,130.165,130.105,130.155,390000000.0
2009-05-14 17:16:00,130.165,130.22,130.135,130.21,526200000.0
2009-05-14 17:17:00,130.22,130.26,130.205,130.205,511200000.0
2009-05-14 17:18:00,130.205,130.23,130.18,130.225,436200000.0
2009-05-14 17:19:00,130.23,130.255,130.21,130.22,429800000.0
2009-05-14 17:20:00,130.225,130.27,130.215,130.27,306000000.0
2009-05-14 17:21:00,130.295,130.335,130.28,130.305,243600000.0
2009-05-14 17:22:00,130.295,130.295,130.185,130.2,523000000.0
2009-05-14 17:23:00,130.195,130.205,130.145,130.15,470400000.0
2009-05-14 17:24:00,130.15,130.16,130.1,130.1,339200000.0
2009-05-14 17:25:00,130.11,130.135,130.06,130.125,489800000.0
2009-05-14 17:26:00,130.13,130.19,130.08,130.17,595200000.0
2009-05-14 17:27:00,130.16,130.175,130.105,130.115,279800000.0
2009-05-14 17:28:00,130.12,130.14,130.085,130.13,217400000.0
2009-05-14 17:29:00,130.125,130.23,130.115,130.225,311500000.0
2009-05-14 17:30:00,130.235,130.275,130.215,130.22,503999999.0
2009-05-14 17:31:00,130.22,130.23,130.18,130.215,342200000.0
2009-05-14 17:32:00,130.2,130.22,130.14,130.14,377400000.0
2009-05-14 17:33:00,130.14,130.165,130.1,130.13,427000000.0
2009-05-14 17:34:00,130.13,130.16,130.06,130.08,557200002.0
2009-05-14 17:35:00,130.08,130.1,130.025,130.04,486600000.0
2009-05-14 17:36:00,130.04,130.08,130.03,130.065,446300000.0
2009-05-14 17:37:00,130.07,130.13,130.045,130.125,517800000.0
2009-05-14 17:38:00,130.12,130.13,130.07,130.12,301800000.0
2009-05-14 17:39:00,130.12,130.14,130.055,130.075,484600000.0
2009-05-14 17:40:00,130.1,130.195,130.095,130.18,434399999.0
2009-05-14 17:41:00,130.18,130.2,130.14,130.15,737400001.0
2009-05-14 17:42:00,130.155,130.155,130.11,130.125,462400000.0
2009-05-14 17:43:00,130.12,130.185,130.12,130.13,707400001.0
2009-05-14 17:44:00,130.13,130.15,130.1,130.1,525200000.0
2009-05-14 17:45:00,130.1,130.11,130.015,130.025,401400000.0
2009-05-14 17:46:00,130.03,130.05,130.02,130.03,534800000.0
2009-05-14 17:47:00,130.03,130.085,130.025,130.04,660800000.0
2009-05-14 17:48:00,130.035,130.07,130.025,130.07,483200000.0
2009-05-14 17:49:00,130.07,130.14,130.065,130.125,556400000.0
2009-05-14 17:50:00,130.125,130.14,130.075,130.09,446000000.0
2009-05-14 17:51:00,130.09,130.105,130.06,130.1,384000000.0
2009-05-14 17:52:00,130.1,130.11,130.055,130.075,551600000.0
2009-05-14 17:53:00,130.085,130.085,130.035,130.075,468400000.0
2009-05-14 17:54:00,130.085,130.085,130.05,130.075,335600000.0
2009-05-14 17:55:00,130.07,130.11,130.055,130.105,646400000.0
2009-05-14 17:56:00,130.1,130.125,130.075,130.125,489600000.0
2009-05-14 17:57:00,130.13,130.165,130.12,130.135,568400000.0
2009-05-14 17:58:00,130.135,130.135,130.095,130.105,421300000.0
2009-05-14 17:59:00,130.105,130.12,130.1,130.105,613000001.0
2009-05-14 18:00:00,130.105,130.115,130.1,130.11,338000000.0
2009-05-14 18:01:00,130.115,130.115,130.09,130.105,207000000.0
2009-05-14 18:02:00,130.1,130.16,130.1,130.135,486400000.0
2009-05-14 18:03:00,130.14,130.15,130.1,130.12,403200000.0
2009-05-14 18:04:00,130.115,130.15,130.065,130.085,662200000.0
2009-05-14 18:05:00,130.085,130.1,130.07,130.08,560200000.0
2009-05-14 18:06:00,130.08,130.13,130.065,130.13,456800000.0
2009-05-14 18:07:00,130.125,130.135,130.1,130.125,461800000.0
2009-05-14 18:08:00,130.13,130.165,130.12,130.13,639800001.0
2009-05-14 18:09:00,130.135,130.15,130.13,130.14,484000001.0
2009-05-14 18:10:00,130.145,130.21,130.135,130.21,487600001.0
2009-05-14 18:11:00,130.205,130.25,130.19,130.215,435000000.0
2009-05-14 18:12:00,130.23,130.26,130.22,130.255,580400000.0
2009-05-14 18:13:00,130.25,130.26,130.235,130.245,582800000.0
2009-05-14 18:14:00,130.24,130.25,130.2,130.205,670400000.0
2009-05-14 18:15:00,130.215,130.255,130.215,130.24,491800000.0
2009-05-14 18:16:00,130.24,130.24,130.18,130.23,683000000.0
2009-05-14 18:17:00,130.245,130.245,130.22,130.24,430600000.0
2009-05-14 18:18:00,130.24,130.26,130.235,130.255,426400000.0
2009-05-14 18:19:00,130.27,130.27,130.23,130.235,370800000.0
2009-05-14 18:20:00,130.235,130.245,130.22,130.225,290200000.0
2009-05-14 18:21:00,130.22,130.22,130.175,130.175,431800001.0
2009-05-14 18:22:00,130.18,130.18,130.14,130.17,339200000.0
2009-05-14 18:23:00,130.17,130.21,130.165,130.165,305200000.0
2009-05-14 18:24:00,130.16,130.18,130.14,130.16,431000000.0
2009-05-14 18:25:00,130.16,130.175,130.135,130.145,310600000.0
2009-05-14 18:26:00,130.145,130.15,130.11,130.12,194200001.0
2009-05-14 18:27:00,130.125,130.135,130.1,130.1,525600000.0
2009-05-14 18:28:00,130.1,130.105,130.09,130.1,425800000.0
2009-05-14 18:29:00,130.1,130.1,130.055,130.07,606800007.0
2009-05-14 18:30:00,130.07,130.125,130.07,130.11,469600000.0
2009-05-14 18:31:00,130.11,130.11,130.085,130.09,427000001.0
2009-05-14 18:32:00,130.095,130.12,130.055,130.09,426399999.0
2009-05-14 18:33:00,130.09,130.09,130.065,130.07,395800000.0
2009-05-14 18:34:00,130.075,130.08,130.07,130.075,150200000.0
2009-05-14 18:35:00,130.075,130.09,130.075,130.09,219800000.0
2009-05-14 18:36:00,130.085,130.1,130.085,130.1,122800000.0
2009-05-14 18:37:00,130.095,130.115,130.09,130.105,384200000.0
2009-05-14 18:38:00,130.105,130.105,130.095,130.1,195200000.0
2009-05-14 18:39:00,130.1,130.125,130.075,130.115,539400000.0
2009-05-14 18:40:00,130.125,130.16,130.06,130.06,656800000.0
2009-05-14 18:41:00,130.05,130.065,130.05,130.06,466400000.0
2009-05-14 18:42:00,130.06,130.07,130.055,130.06,455200000.0
2009-05-14 18:43:00,130.06,130.08,130.06,130.075,185800001.0
2009-05-14 18:44:00,130.08,130.08,130.07,130.07,264800001.0
2009-05-14 18:45:00,130.07,130.08,130.05,130.06,292000000.0
2009-05-14 18:46:00,130.075,130.075,130.05,130.055,235000000.0
2009-05-14 18:47:00,130.055,130.06,130.05,130.05,243400000.0
2009-05-14 18:48:00,130.05,130.085,130.05,130.08,541200000.0
2009-05-14 18:49:00,130.085,130.13,130.075,130.115,305800000.0
2009-05-14 18:50:00,130.13,130.13,130.12,130.125,190200001.0
2009-05-14 18:51:00,130.125,130.125,130.08,130.08,321600002.0
2009-05-14 18:52:00,130.08,130.08,130.06,130.06,256800002.0
2009-05-14 18:53:00,130.06,130.07,130.06,130.06,188600000.0
2009-05-14 18:54:00,130.06,130.225,130.04,130.18,783799999.0
2009-05-14 18:55:00,130.185,130.225,130.165,130.205,795800002.0
2009-05-14 18:56:00,130.2,130.22,130.18,130.21,736599999.0
2009-05-14 18:57:00,130.205,130.225,130.165,130.165,522999999.0
2009-05-14 18:58:00,130.165,130.175,130.15,130.15,586200000.0
2009-05-14 18:59:00,130.15,130.16,130.11,130.12,750400002.0
2009-05-14 19:00:00,130.12,130.15,130.12,130.135,668600000.0
2009-05-14 19:01:00,130.14,130.14,130.115,130.12,227400000.0
2009-05-14 19:02:00,130.155,130.195,130.155,130.17,814000004.0
2009-05-14 19:03:00,130.17,130.205,130.14,130.205,786600002.0
2009-05-14 19:04:00,130.205,130.235,130.17,130.225,472200005.0
2009-05-14 19:05:00,130.225,130.23,130.2,130.215,514000002.0
2009-05-14 19:06:00,130.215,130.225,130.205,130.225,395400000.0
2009-05-14 19:07:00,130.225,130.225,130.175,130.2,728199997.0
2009-05-14 19:08:00,130.205,130.205,130.17,130.185,416800000.0
2009-05-14 19:09:00,130.185,130.21,130.185,130.19,235000000.0
2009-05-14 19:10:00,130.195,130.2,130.19,130.2,178800000.0
2009-05-14 19:11:00,130.2,130.235,130.2,130.22,253400000.0
2009-05-14 19:12:00,130.22,130.24,130.16,130.185,503000000.0
2009-05-14 19:13:00,130.185,130.22,130.155,130.17,696400000.0
2009-05-14 19:14:00,130.165,130.18,130.11,130.12,839600000.0
2009-05-14 19:15:00,130.115,130.14,130.105,130.13,793600000.0
2009-05-14 19:16:00,130.135,130.155,130.11,130.155,637800001.0
2009-05-14 19:17:00,130.15,130.16,130.11,130.15,619400002.0
2009-05-14 19:18:00,130.15,130.15,130.075,130.08,462600000.0
2009-05-14 19:19:00,130.085,130.125,130.085,130.125,473800002.0
2009-05-14 19:20:00,130.11,130.115,130.095,130.095,127800000.0
2009-05-14 19:21:00,130.095,130.1,130.075,130.095,180000000.0
2009-05-14 19:22:00,130.095,130.12,130.09,130.12,131200000.0
2009-05-14 19:23:00,130.115,130.115,130.08,130.085,296800000.0
2009-05-14 19:24:00,130.085,130.095,130.07,130.07,232000000.0
2009-05-14 19:25:00,130.07,130.07,130.055,130.06,250400000.0
2009-05-14 19:26:00,130.06,130.06,130.025,130.03,388200000.0
2009-05-14 19:27:00,130.04,130.055,130.02,130.055,213600000.0
2009-05-14 19:28:00,130.055,130.055,130.025,130.03,214400000.0
2009-05-14 19:29:00,130.025,130.04,130.025,130.025,203800000.0
2009-05-14 19:30:00,130.025,130.035,130.02,130.02,240200000.0
2009-05-14 19:31:00,130.035,130.07,130.03,130.07,295600000.0
2009-05-14 19:32:00,130.07,130.08,130.06,130.08,117600000.0
2009-05-14 19:33:00,130.08,130.08,130.065,130.07,125200000.0
2009-05-14 19:34:00,130.07,130.07,130.065,130.07,86600000.0
2009-05-14 19:35:00,130.08,130.1,130.07,130.1,484000000.0
2009-05-14 19:36:00,130.1,130.135,130.1,130.125,457600002.0
2009-05-14 19:37:00,130.125,130.13,130.12,130.12,83400000.0
2009-05-14 19:38:00,130.13,130.13,130.12,130.12,89200000.0
2009-05-14 19:39:00,130.12,130.12,130.085,130.09,211200000.0
2009-05-14 19:40:00,130.09,130.115,130.085,130.11,534800006.0
2009-05-14 19:41:00,130.11,130.215,130.105,130.205,536000002.0
2009-05-14 19:42:00,130.215,130.215,130.165,130.175,447200000.0
2009-05-14 19:43:00,130.185,130.185,130.18,130.185,46400000.0
2009-05-14 19:44:00,130.175,130.18,130.15,130.15,367600000.0
2009-05-14 19:45:00,130.145,130.145,130.125,130.14,317600000.0
2009-05-14 19:46:00,130.135,130.14,130.135,130.135,159000000.0
2009-05-14 19:47:00,130.135,130.15,130.135,130.15,97000000.0
2009-05-14 19:48:00,130.15,130.17,130.15,130.17,94800000.0
2009-05-14 19:49:00,130.165,130.195,130.16,130.185,372200000.0
2009-05-14 19:50:00,130.185,130.19,130.165,130.185,663800000.0
2009-05-14 19:51:00,130.195,130.235,130.19,130.225,382800000.0
2009-05-14 19:52:00,130.23,130.23,130.2,130.215,354400000.0
2009-05-14 19:53:00,130.215,130.215,130.2,130.205,217000000.0
2009-05-14 19:54:00,130.2,130.21,130.2,130.205,200400000.0
2009-05-14 19:55:00,130.205,130.21,130.2,130.205,169800000.0
2009-05-14 19:56:00,130.2,130.205,130.16,130.16,267999999.0
2009-05-14 19:57:00,130.16,130.16,130.15,130.155,146600000.0
2009-05-14 19:58:00,130.155,130.17,130.155,130.17,61600000.0
2009-05-14 19:59:00,130.17,130.17,130.16,130.165,43200000.0
2009-05-14 20:00:00,130.16,130.24,130.16,130.24,892600000.0
2009-05-14 20:01:00,130.25,130.26,130.22,130.235,472600000.0
2009-05-14 20:02:00,130.24,130.25,130.21,130.21,399600000.0
2009-05-14 20:03:00,130.21,130.21,130.165,130.185,291400000.0
2009-05-14 20:04:00,130.19,130.195,130.16,130.17,423199999.0
2009-05-14 20:05:00,130.175,130.195,130.165,130.17,742400000.0
2009-05-14 20:06:00,130.175,130.19,130.165,130.175,354800000.0
2009-05-14 20:07:00,130.175,130.175,130.16,130.165,266000001.0
2009-05-14 20:08:00,130.165,130.195,130.165,130.195,252800001.0
2009-05-14 20:09:00,130.195,130.195,130.19,130.19,142800000.0
2009-05-14 20:10:00,130.19,130.195,130.175,130.185,1380800000.0
2009-05-14 20:11:00,130.175,130.185,130.16,130.16,512000000.0
2009-05-14 20:12:00,130.16,130.19,130.16,130.17,339000000.0
2009-05-14 20:13:00,130.17,130.185,130.15,130.185,356599998.0
2009-05-14 20:14:00,130.18,130.23,130.175,130.21,753600000.0
2009-05-14 20:15:00,130.21,130.24,130.195,130.21,334600000.0
2009-05-14 20:16:00,130.22,130.255,130.21,130.235,255200000.0
2009-05-14 20:17:00,130.24,130.26,130.235,130.26,401600000.0
2009-05-14 20:18:00,130.27,130.28,130.26,130.27,429800000.0
2009-05-14 20:19:00,130.28,130.305,130.265,130.28,443800001.0
2009-05-14 20:20:00,130.28,130.345,130.28,130.34,492400000.0
2009-05-14 20:21:00,130.34,130.38,130.33,130.37,641999999.0
2009-05-14 20:22:00,130.37,130.39,130.37,130.39,274000000.0
2009-05-14 20:23:00,130.39,130.465,130.39,130.465,733800000.0
2009-05-14 20:24:00,130.45,130.48,130.44,130.455,648400000.0
2009-05-14 20:25:00,130.455,130.47,130.37,130.38,842400002.0
2009-05-14 20:26:00,130.38,130.385,130.35,130.38,303200000.0
2009-05-14 20:27:00,130.38,130.38,130.345,130.36,241200000.0
2009-05-14 20:28:00,130.36,130.395,130.33,130.38,588200000.0
2009-05-14 20:29:00,130.38,130.44,130.38,130.43,315600000.0
2009-05-14 20:30:00,130.43,130.51,130.43,130.5,785400000.0
2009-05-14 20:31:00,130.5,130.5,130.445,130.465,257600000.0
2009-05-14 20:32:00,130.45,130.58,130.45,130.58,545800000.0
2009-05-14 20:33:00,130.575,130.6,130.545,130.57,660000000.0
2009-05-14 20:34:00,130.57,130.59,130.565,130.57,506199999.0
2009-05-14 20:35:00,130.57,130.585,130.57,130.57,381400000.0
2009-05-14 20:36:00,130.57,130.67,130.57,130.65,407200000.0
2009-05-14 20:37:00,130.655,130.76,130.655,130.76,587399999.0
2009-05-14 20:38:00,130.75,130.82,130.75,130.815,642600000.0
2009-05-14 20:39:00,130.815,130.845,130.805,130.825,611600000.0
2009-05-14 20:40:00,130.82,130.85,130.725,130.745,814600001.0
2009-05-14 20:41:00,130.75,130.76,130.74,130.74,218800000.0
2009-05-14 20:42:00,130.74,130.805,130.74,130.795,569400000.0
2009-05-14 20:43:00,130.79,130.85,130.79,130.84,415600000.0
2009-05-14 20:44:00,130.84,130.935,130.84,130.885,677600000.0
2009-05-14 20:45:00,130.895,130.91,130.855,130.86,764600000.0
2009-05-14 20:46:00,130.85,130.85,130.76,130.77,496600000.0
2009-05-14 20:47:00,130.75,130.755,130.725,130.735,369800000.0
2009-05-14 20:48:00,130.735,130.775,130.73,130.73,472400000.0
2009-05-14 20:49:00,130.73,130.75,130.72,130.735,277200000.0
2009-05-14 20:50:00,130.73,130.76,130.71,130.71,687200002.0
2009-05-14 20:51:00,130.71,130.71,130.7,130.7,230600000.0
2009-05-14 20:52:00,130.7,130.72,130.7,130.7,314600000.0
2009-05-14 20:53:00,130.7,130.73,130.7,130.71,170200000.0
2009-05-14 20:54:00,130.71,130.72,130.7,130.71,195000000.0
2009-05-14 20:55:00,130.71,130.71,130.665,130.68,469400001.0
2009-05-14 20:56:00,130.68,130.68,130.645,130.665,324200000.0
2009-05-14 20:57:00,130.66,130.69,130.66,130.69,202700000.0
2009-05-14 20:58:00,130.68,130.68,130.66,130.67,368600000.0
2009-05-14 20:59:00,130.67,130.67,130.65,130.66,228200000.0
2009-05-14 21:00:00,130.67,130.68,130.66,130.67,321400000.0
2009-05-14 21:01:00,130.67,130.685,130.66,130.66,288400000.0
2009-05-14 21:02:00,130.665,130.675,130.66,130.66,301400000.0
2009-05-14 21:03:00,130.66,130.67,130.63,130.66,325000000.0
2009-05-14 21:04:00,130.66,130.68,130.65,130.67,152200000.0
2009-05-14 21:05:00,130.67,130.68,130.635,130.635,247000000.0
2009-05-14 21:06:00,130.63,130.645,130.61,130.62,617800001.0
2009-05-14 21:07:00,130.635,130.65,130.62,130.62,286400000.0
2009-05-14 21:08:00,130.61,130.61,130.6,130.6,243400000.0
2009-05-14 21:09:00,130.6,130.61,130.59,130.6,203600000.0
2009-05-14 21:10:00,130.59,130.62,130.59,130.59,265200000.0
2009-05-14 21:11:00,130.6,130.61,130.565,130.57,346200000.0
2009-05-14 21:12:00,130.575,130.6,130.57,130.59,298200000.0
2009-05-14 21:13:00,130.59,130.605,130.57,130.59,471400000.0
2009-05-14 21:14:00,130.59,130.59,130.57,130.57,168200000.0
2009-05-14 21:15:00,130.57,130.575,130.55,130.57,222599999.0
2009-05-14 21:16:00,130.56,130.575,130.515,130.555,375600000.0
2009-05-14 21:17:00,130.555,130.57,130.54,130.57,315400000.0
2009-05-14 21:18:00,130.56,130.58,130.55,130.57,217200000.0
2009-05-14 21:19:00,130.57,130.62,130.57,130.605,366400000.0
2009-05-14 21:20:00,130.605,130.62,130.6,130.61,333600000.0
2009-05-14 21:21:00,130.615,130.615,130.6,130.61,406000000.0
2009-05-14 21:22:00,130.61,130.61,130.575,130.58,494600001.0
2009-05-14 21:23:00,130.585,130.64,130.575,130.64,318200000.0
2009-05-14 21:24:00,130.64,130.685,130.63,130.65,482000001.0
2009-05-14 21:25:00,130.66,130.69,130.66,130.68,484400000.0
2009-05-14 21:26:00,130.68,130.69,130.68,130.68,159000000.0
2009-05-14 21:27:00,130.68,130.715,130.68,130.7,467800000.0
2009-05-14 21:28:00,130.7,130.73,130.7,130.715,439000000.0
2009-05-14 21:29:00,130.715,130.73,130.715,130.725,347600000.0
2009-05-14 21:30:00,130.725,130.73,130.66,130.66,480200000.0
2009-05-14 21:31:00,130.66,130.66,130.595,130.63,367200000.0
2009-05-14 21:32:00,130.63,130.635,130.61,130.61,415000000.0
2009-05-14 21:33:00,130.61,130.65,130.61,130.625,175800000.0
2009-05-14 21:34:00,130.625,130.63,130.57,130.58,138000000.0
2009-05-14 21:35:00,130.58,130.58,130.545,130.555,249400000.0
2009-05-14 21:36:00,130.555,130.56,130.54,130.55,244800000.0
2009-05-14 21:37:00,130.545,130.595,130.545,130.565,420000000.0
2009-05-14 21:38:00,130.56,130.56,130.495,130.51,497000001.0
2009-05-14 21:39:00,130.51,130.525,130.505,130.515,210000000.0
2009-05-14 21:40:00,130.515,130.52,130.505,130.505,268400000.0
2009-05-14 21:41:00,130.52,130.58,130.51,130.55,324600000.0
2009-05-14 21:42:00,130.545,130.57,130.54,130.57,149400000.0
2009-05-14 21:43:00,130.57,130.585,130.565,130.57,196200000.0
2009-05-14 21:44:00,130.57,130.615,130.57,130.585,452600000.0
2009-05-14 21:45:00,130.585,130.645,130.585,130.645,431000000.0
2009-05-14 21:46:00,130.65,130.68,130.645,130.66,540200001.0
2009-05-14 21:47:00,130.66,130.72,130.66,130.72,426799998.0
2009-05-14 21:48:00,130.71,130.765,130.695,130.715,300800000.0
2009-05-14 21:49:00,130.72,130.725,130.655,130.67,425200000.0
2009-05-14 21:50:00,130.675,130.695,130.655,130.66,380400000.0
2009-05-14 21:51:00,130.66,130.675,130.625,130.665,305000000.0
2009-05-14 21:52:00,130.665,130.705,130.665,130.685,337400000.0
2009-05-14 21:53:00,130.685,130.72,130.67,130.69,194200000.0
2009-05-14 21:54:00,130.69,130.69,130.615,130.63,392100000.0
2009-05-14 21:55:00,130.62,130.64,130.6,130.61,468600000.0
2009-05-14 21:56:00,130.61,130.615,130.575,130.61,428000000.0
2009-05-14 21:57:00,130.62,130.655,130.595,130.64,381000000.0
2009-05-14 21:58:00,130.64,130.65,130.565,130.575,269400000.0
2009-05-14 21:59:00,130.575,130.59,130.53,130.53,163700000.0
2009-05-14 22:00:00,130.54,130.57,130.54,130.56,440600000.0
2009-05-14 22:01:00,130.545,130.58,130.525,130.57,175000000.0
2009-05-14 22:02:00,130.575,130.59,130.565,130.565,156200000.0
2009-05-14 22:03:00,130.575,130.625,130.575,130.615,387200000.0
2009-05-14 22:04:00,130.615,130.62,130.585,130.585,385400000.0
2009-05-14 22:05:00,130.585,130.615,130.585,130.595,199000000.0
2009-05-14 22:06:00,130.6,130.61,130.595,130.605,161400000.0
2009-05-14 22:07:00,130.61,130.635,130.6,130.62,250000000.0
2009-05-14 22:08:00,130.62,130.635,130.6,130.6,315000000.0
2009-05-14 22:09:00,130.6,130.61,130.6,130.61,83000000.0
2009-05-14 22:10:00,130.61,130.625,130.6,130.6,87400001.0
2009-05-14 22:11:00,130.6,130.625,130.595,130.61,262800004.0
2009-05-14 22:12:00,130.62,130.635,130.605,130.63,268000000.0
2009-05-14 22:13:00,130.63,130.64,130.63,130.63,86600000.0
2009-05-14 22:14:00,130.63,130.63,130.595,130.605,258400000.0
2009-05-14 22:15:00,130.61,130.635,130.605,130.62,281400000.0
2009-05-14 22:16:00,130.62,130.68,130.615,130.67,228799999.0
2009-05-14 22:17:00,130.69,130.69,130.64,130.655,281000000.0
2009-05-14 22:18:00,130.66,130.705,130.65,130.665,459200000.0
2009-05-14 22:19:00,130.665,130.7,130.665,130.7,252600000.0
2009-05-14 22:20:00,130.7,130.705,130.66,130.7,362600000.0
2009-05-14 22:21:00,130.7,130.72,130.7,130.705,594000000.0
2009-05-14 22:22:00,130.705,130.725,130.7,130.71,233400000.0
2009-05-14 22:23:00,130.73,130.73,130.69,130.7,336400000.0
2009-05-14 22:24:00,130.7,130.705,130.69,130.69,237600000.0
2009-05-14 22:25:00,130.69,130.695,130.69,130.695,69000000.0
2009-05-14 22:26:00,130.69,130.695,130.69,130.69,67000000.0
2009-05-14 22:27:00,130.69,130.69,130.69,130.69,16400000.0
2009-05-14 22:28:00,130.69,130.69,130.64,130.64,181800000.0
2009-05-14 22:29:00,130.64,130.66,130.63,130.64,177600000.0
2009-05-14 22:30:00,130.63,130.63,130.585,130.61,212700000.0
2009-05-14 22:31:00,130.61,130.61,130.59,130.595,128200000.0
2009-05-14 22:32:00,130.61,130.615,130.595,130.595,281800000.0
2009-05-14 22:33:00,130.595,130.61,130.59,130.605,147000000.0
2009-05-14 22:34:00,130.605,130.61,130.6,130.61,72000000.0
2009-05-14 22:35:00,130.61,130.61,130.595,130.61,101400000.0
2009-05-14 22:36:00,130.605,130.605,130.6,130.6,26800000.0
2009-05-14 22:37:00,130.605,130.61,130.605,130.61,12000000.0
2009-05-14 22:38:00,130.61,130.62,130.59,130.61,151800000.0
2009-05-14 22:39:00,130.61,130.63,130.59,130.61,84400000.0
2009-05-14 22:40:00,130.62,130.65,130.62,130.63,140200000.0
2009-05-14 22:41:00,130.63,130.63,130.615,130.625,126200000.0
2009-05-14 22:42:00,130.625,130.625,130.61,130.61,98800000.0
2009-05-14 22:43:00,130.62,130.64,130.615,130.64,20000000.0
2009-05-14 22:44:00,130.64,130.64,130.64,130.64,3200000.0
2009-05-14 22:45:00,130.64,130.645,130.635,130.645,89200000.0
2009-05-14 22:46:00,130.64,130.64,130.615,130.615,81000000.0
2009-05-14 22:47:00,130.61,130.63,130.605,130.63,72200000.0
2009-05-14 22:48:00,130.63,130.645,130.615,130.645,124000000.0
2009-05-14 22:49:00,130.655,130.675,130.64,130.67,196000000.0
2009-05-14 22:50:00,130.67,130.7,130.65,130.67,172200000.0
2009-05-14 22:51:00,130.68,130.68,130.665,130.675,45400000.0
2009-05-14 22:52:00,130.68,130.695,130.67,130.67,62000000.0
2009-05-14 22:53:00,130.68,130.71,130.67,130.69,144400000.0
2009-05-14 22:54:00,130.7,130.705,130.7,130.7,82200000.0
2009-05-14 22:55:00,130.7,130.72,130.7,130.7,129400000.0
2009-05-14 22:56:00,130.7,130.71,130.7,130.7,30400000.0
2009-05-14 22:57:00,130.7,130.72,130.675,130.72,192000000.0
2009-05-14 22:58:00,130.72,130.73,130.665,130.67,145000000.0
2009-05-14 22:59:00,130.67,130.68,130.635,130.645,237000000.0
2009-05-14 23:00:00,130.64,130.67,130.64,130.66,108800000.0
2009-05-14 23:01:00,130.66,130.67,130.62,130.66,60800000.0
2009-05-14 23:02:00,130.66,130.68,130.62,130.675,62400000.0
2009-05-14 23:03:00,130.685,130.69,130.685,130.685,24000000.0
2009-05-14 23:04:00,130.68,130.695,130.66,130.695,164200000.0
2009-05-14 23:05:00,130.695,130.725,130.68,130.725,134400000.0
2009-05-14 23:06:00,130.725,130.73,130.66,130.66,245800000.0
2009-05-14 23:07:00,130.65,130.675,130.65,130.67,64000000.0
2009-05-14 23:08:00,130.68,130.69,130.65,130.685,217000000.0
2009-05-14 23:09:00,130.7,130.7,130.65,130.68,149200000.0
2009-05-14 23:10:00,130.685,130.685,130.645,130.665,92400000.0
2009-05-14 23:11:00,130.675,130.695,130.655,130.68,76400000.0
2009-05-14 23:12:00,130.685,130.69,130.665,130.665,203400000.0
2009-05-14 23:13:00,130.66,130.685,130.66,130.685,73200000.0
2009-05-14 23:14:00,130.7,130.715,130.665,130.7,155800000.0
2009-05-14 23:15:00,130.705,130.71,130.685,130.7,97400000.0
2009-05-14 23:16:00,130.7,130.755,130.7,130.745,188800000.0
2009-05-14 23:17:00,130.74,130.77,130.71,130.71,406200000.0
2009-05-14 23:18:00,130.72,130.795,130.71,130.785,202600000.0
2009-05-14 23:19:00,130.79,130.84,130.785,130.8,332800000.0
2009-05-14 23:20:00,130.81,130.815,130.78,130.79,213400000.0
2009-05-14 23:21:00,130.785,130.86,130.755,130.835,273400000.0
2009-05-14 23:22:00,130.82,131.055,130.82,130.935,387499999.0
2009-05-14 23:23:00,130.935,130.97,130.91,130.92,367800000.0
2009-05-14 23:24:00,130.935,130.95,130.885,130.93,416200000.0
2009-05-14 23:25:00,130.905,130.93,130.85,130.885,501800000.0
2009-05-14 23:26:00,130.875,130.885,130.84,130.84,273600000.0
2009-05-14 23:27:00,130.84,130.865,130.84,130.85,175200000.0
2009-05-14 23:28:00,130.86,130.88,130.825,130.825,237200000.0
2009-05-14 23:29:00,130.835,130.835,130.815,130.82,117600000.0
2009-05-14 23:30:00,130.82,130.825,130.805,130.805,120000000.0
2009-05-14 23:31:00,130.805,130.81,130.75,130.76,186800000.0
2009-05-14 23:32:00,130.725,130.76,130.725,130.75,157200000.0
2009-05-14 23:33:00,130.76,130.775,130.74,130.74,193800000.0
2009-05-14 23:34:00,130.745,130.75,130.73,130.74,107000000.0
2009-05-14 23:35:00,130.74,130.74,130.715,130.72,297200000.0
2009-05-14 23:36:00,130.72,130.755,130.715,130.755,108200000.0
2009-05-14 23:37:00,130.745,130.745,130.71,130.71,80800000.0
2009-05-14 23:38:00,130.715,130.715,130.695,130.705,68400000.0
2009-05-14 23:39:00,130.705,130.73,130.665,130.72,252799999.0
2009-05-14 23:40:00,130.72,130.73,130.715,130.73,201000000.0
2009-05-14 23:41:00,130.73,130.76,130.725,130.755,203200000.0
2009-05-14 23:42:00,130.755,130.76,130.745,130.76,59400000.0
2009-05-14 23:43:00,130.725,130.78,130.725,130.775,261400000.0
2009-05-14 23:44:00,130.77,130.785,130.765,130.775,102000000.0
2009-05-14 23:45:00,130.775,130.775,130.77,130.77,32000000.0
2009-05-14 23:46:00,130.77,130.77,130.755,130.755,91000000.0
2009-05-14 23:47:00,130.77,130.785,130.755,130.78,113800000.0
2009-05-14 23:48:00,130.78,130.785,130.745,130.77,214200000.0
2009-05-14 23:49:00,130.76,130.76,130.76,130.76,28800000.0
2009-05-14 23:50:00,130.76,130.76,130.75,130.75,9000000.0
2009-05-14 23:51:00,130.755,130.765,130.755,130.755,82000000.0
2009-05-14 23:52:00,130.755,130.76,130.75,130.75,58600000.0
2009-05-14 23:53:00,130.755,130.755,130.75,130.75,35400000.0
2009-05-14 23:54:00,130.745,130.765,130.745,130.765,41200000.0
2009-05-14 23:55:00,130.765,130.765,130.745,130.755,61400000.0
2009-05-14 23:56:00,130.755,130.755,130.755,130.755,10400000.0
2009-05-14 23:57:00,130.77,130.805,130.765,130.8,179400000.0
2009-05-14 23:58:00,130.79,130.81,130.785,130.8,118400000.0
2009-05-14 23:59:00,130.805,130.835,130.805,130.83,150400000.0
2009-05-15 00:00:00,130.83,130.83,130.81,130.81,158400000.0
2009-05-15 00:01:00,130.82,130.85,130.82,130.84,103600000.0
2009-05-15 00:02:00,130.85,130.855,130.83,130.835,20800000.0
2009-05-15 00:03:00,130.84,130.84,130.84,130.84,21200000.0
2009-05-15 00:04:00,130.84,130.88,130.84,130.875,175200000.0
2009-05-15 00:05:00,130.86,130.935,130.86,130.915,425400000.0
2009-05-15 00:06:00,130.93,130.935,130.92,130.92,93800000.0
2009-05-15 00:07:00,130.92,130.92,130.885,130.89,100600000.0
2009-05-15 00:08:00,130.89,130.9,130.89,130.9,59800000.0
2009-05-15 00:09:00,130.9,130.9,130.85,130.865,120400000.0
2009-05-15 00:10:00,130.865,130.87,130.865,130.87,19800000.0
2009-05-15 00:11:00,130.87,130.87,130.87,130.87,7600000.0
2009-05-15 00:12:00,130.885,130.89,130.885,130.89,9600000.0
2009-05-15 00:13:00,130.885,130.92,130.885,130.915,144200000.0
2009-05-15 00:14:00,130.91,130.91,130.875,130.875,95600000.0
2009-05-15 00:15:00,130.87,130.905,130.87,130.89,255600000.0
2009-05-15 00:16:00,130.89,130.895,130.88,130.88,264800000.0
2009-05-15 00:17:00,130.88,130.9,130.875,130.89,336400000.0
2009-05-15 00:18:00,130.895,130.905,130.88,130.89,331600000.0
2009-05-15 00:19:00,130.88,130.88,130.85,130.87,150800000.0
2009-05-15 00:20:00,130.87,130.87,130.87,130.87,84400000.0
2009-05-15 00:21:00,130.87,130.87,130.87,130.87,57000000.0
2009-05-15 00:22:00,130.885,130.9,130.875,130.88,164800000.0
2009-05-15 00:23:00,130.875,130.88,130.87,130.87,125800000.0
2009-05-15 00:24:00,130.87,130.9,130.87,130.875,110400000.0
2009-05-15 00:25:00,130.875,130.905,130.875,130.88,152000000.0
2009-05-15 00:26:00,130.88,130.88,130.86,130.86,185600000.0
2009-05-15 00:27:00,130.86,130.875,130.86,130.875,42400000.0
2009-05-15 00:28:00,130.875,130.89,130.875,130.88,127600000.0
2009-05-15 00:29:00,130.88,130.88,130.86,130.86,50400000.0
2009-05-15 00:30:00,130.86,130.86,130.86,130.86,60600000.0
2009-05-15 00:31:00,130.86,130.865,130.82,130.865,278600000.0
2009-05-15 00:32:00,130.86,130.86,130.855,130.855,55600000.0
2009-05-15 00:33:00,130.87,130.87,130.84,130.85,243800000.0
2009-05-15 00:34:00,130.855,130.87,130.855,130.865,43000000.0
2009-05-15 00:35:00,130.865,130.95,130.865,130.95,451600000.0
2009-05-15 00:36:00,130.95,130.95,130.91,130.915,171600000.0
2009-05-15 00:37:00,130.915,130.97,130.915,130.96,318400000.0
2009-05-15 00:38:00,130.965,131.135,130.965,131.09,587400000.0
2009-05-15 00:39:00,131.065,131.1,131.06,131.095,172600000.0
2009-05-15 00:40:00,131.095,131.095,130.995,130.995,461200001.0
2009-05-15 00:41:00,130.995,130.995,130.93,130.985,530800000.0
2009-05-15 00:42:00,130.985,130.99,130.98,130.99,155000000.0
2009-05-15 00:43:00,130.99,131.04,130.99,131.02,365799999.0
2009-05-15 00:44:00,131.02,131.05,131.005,131.04,228200000.0
2009-05-15 00:45:00,131.035,131.075,131.025,131.025,244000000.0
2009-05-15 00:46:00,131.025,131.03,131.005,131.005,36600000.0
2009-05-15 00:47:00,131.005,131.02,130.985,130.99,416400000.0
2009-05-15 00:48:00,130.99,131.025,130.99,131.01,299800000.0
2009-05-15 00:49:00,131.01,131.015,130.99,131.0,140000003.0
2009-05-15 00:50:00,131.0,131.03,131.0,131.03,160200000.0
2009-05-15 00:51:00,131.03,131.045,131.03,131.03,87000000.0
2009-05-15 00:52:00,131.03,131.055,131.03,131.04,212600000.0
2009-05-15 00:53:00,131.04,131.08,130.99,131.01,331000000.0
2009-05-15 00:54:00,131.01,131.01,131.01,131.01,52600000.0
2009-05-15 00:55:00,131.01,131.05,131.01,131.045,194800000.0
2009-05-15 00:56:00,131.045,131.055,131.04,131.05,438800000.0
2009-05-15 00:57:00,131.05,131.05,130.98,131.0,523400000.0
2009-05-15 00:58:00,131.0,131.0,130.895,130.895,636400001.0
2009-05-15 00:59:00,130.895,130.93,130.835,130.93,291000000.0
2009-05-15 01:00:00,130.93,130.94,130.925,130.94,213000000.0
2009-05-15 01:01:00,130.935,130.95,130.935,130.94,67800000.0
2009-05-15 01:02:00,130.94,130.94,130.92,130.925,62000000.0
2009-05-15 01:03:00,130.93,130.95,130.925,130.925,135000000.0
2009-05-15 01:04:00,130.93,130.93,130.915,130.915,89800000.0
2009-05-15 01:05:00,130.915,130.915,130.79,130.79,276400001.0
2009-05-15 01:06:00,130.8,130.83,130.8,130.83,274400001.0
2009-05-15 01:07:00,130.83,130.85,130.83,130.85,55400000.0
2009-05-15 01:08:00,130.875,130.905,130.86,130.9,233200000.0
2009-05-15 01:09:00,130.9,130.915,130.895,130.915,169400000.0
2009-05-15 01:10:00,130.915,130.915,130.915,130.915,43200000.0
2009-05-15 01:11:00,130.915,130.915,130.895,130.895,133800000.0
2009-05-15 01:12:00,130.895,130.895,130.865,130.88,122400000.0
2009-05-15 01:13:00,130.88,130.88,130.88,130.88,65000000.0
2009-05-15 01:14:00,130.88,130.88,130.86,130.86,50200000.0
2009-05-15 01:15:00,130.86,130.86,130.83,130.835,117400000.0
2009-05-15 01:16:00,130.83,130.84,130.83,130.83,62200000.0
2009-05-15 01:17:00,130.845,130.845,130.82,130.83,18600000.0
2009-05-15 01:18:00,130.845,130.925,130.845,130.89,420400000.0
2009-05-15 01:19:00,130.89,130.895,130.88,130.885,82200000.0
2009-05-15 01:20:00,130.9,130.905,130.895,130.905,109200000.0
2009-05-15 01:21:00,130.905,130.94,130.88,130.9,502000000.0
2009-05-15 01:22:00,130.9,130.905,130.875,130.88,297999999.0
2009-05-15 01:23:00,130.88,130.935,130.875,130.905,450200001.0
2009-05-15 01:24:00,130.93,130.95,130.9,130.91,779600002.0
2009-05-15 01:25:00,130.92,130.925,130.91,130.91,270200000.0
2009-05-15 01:26:00,130.91,130.91,130.885,130.885,318800000.0
2009-05-15 01:27:00,130.89,130.89,130.86,130.86,133400000.0
2009-05-15 01:28:00,130.86,130.86,130.85,130.85,155200000.0
2009-05-15 01:29:00,130.841,130.846,130.84,130.841,56000000.0
2009-05-15 01:30:00,130.86,130.86,130.84,130.85,56000000.0
2009-05-15 01:31:00,130.85,130.86,130.85,130.86,48000000.0
2009-05-15 01:32:00,130.85,130.86,130.82,130.855,284400000.0
2009-05-15 01:33:00,130.855,130.855,130.85,130.85,112400000.0
2009-05-15 01:34:00,130.86,130.86,130.86,130.86,80800000.0
2009-05-15 01:35:00,130.86,130.935,130.85,130.925,350399998.0
2009-05-15 01:36:00,130.915,130.93,130.88,130.885,247200000.0
2009-05-15 01:37:00,130.89,130.9,130.875,130.885,308000000.0
2009-05-15 01:38:00,130.885,130.895,130.86,130.865,194000000.0
2009-05-15 01:39:00,130.86,130.89,130.86,130.885,118200000.0
2009-05-15 01:40:00,130.89,130.89,130.88,130.885,84000000.0
2009-05-15 01:41:00,130.885,130.885,130.87,130.87,134800000.0
2009-05-15 01:42:00,130.89,130.9,130.85,130.9,207400000.0
2009-05-15 01:43:00,130.9,130.91,130.88,130.895,254200000.0
2009-05-15 01:44:00,130.915,130.94,130.905,130.92,158400000.0
2009-05-15 01:45:00,130.92,130.955,130.92,130.925,407000000.0
2009-05-15 01:46:00,130.935,130.94,130.925,130.935,152400000.0
2009-05-15 01:47:00,130.935,130.935,130.925,130.925,87800000.0
2009-05-15 01:48:00,130.94,130.94,130.93,130.94,187200000.0
2009-05-15 01:49:00,130.93,130.95,130.93,130.95,203600000.0
2009-05-15 01:50:00,130.94,130.955,130.86,130.865,516200001.0
2009-05-15 01:51:00,130.84,130.905,130.82,130.84,567800000.0
2009-05-15 01:52:00,130.845,130.865,130.75,130.795,525600000.0
2009-05-15 01:53:00,130.8,130.82,130.76,130.82,371400000.0
2009-05-15 01:54:00,130.825,130.9,130.825,130.9,337000000.0
2009-05-15 01:55:00,130.9,130.91,130.8,130.82,230800000.0
2009-05-15 01:56:00,130.82,130.84,130.82,130.84,45600000.0
2009-05-15 01:57:00,130.84,130.84,130.835,130.835,26600000.0
2009-05-15 01:58:00,130.835,130.89,130.835,130.88,115800000.0
2009-05-15 01:59:00,130.87,130.875,130.81,130.83,159800000.0
2009-05-15 02:00:00,130.825,130.83,130.77,130.785,215200000.0
2009-05-15 02:01:00,130.795,130.81,130.765,130.78,264600000.0
2009-05-15 02:02:00,130.78,130.79,130.755,130.755,161000000.0
2009-05-15 02:03:00,130.755,130.8,130.755,130.785,64100000.0
2009-05-15 02:04:00,130.77,130.795,130.77,130.79,105600000.0
2009-05-15 02:05:00,130.795,130.835,130.765,130.775,393800000.0
2009-05-15 02:06:00,130.775,130.86,130.765,130.785,296600000.0
2009-05-15 02:07:00,130.8,130.82,130.795,130.795,114800000.0
2009-05-15 02:08:00,130.81,130.875,130.805,130.875,261200000.0
2009-05-15 02:09:00,130.875,130.88,130.765,130.81,219600000.0
2009-05-15 02:10:00,130.8,130.8,130.77,130.775,34800000.0
2009-05-15 02:11:00,130.785,130.79,130.755,130.765,103800000.0
2009-05-15 02:12:00,130.765,130.815,130.765,130.81,72000000.0
2009-05-15 02:13:00,130.81,130.885,130.81,130.855,210200000.0
2009-05-15 02:14:00,130.855,130.855,130.805,130.83,173800000.0
2009-05-15 02:15:00,130.83,130.85,130.83,130.85,73400000.0
2009-05-15 02:16:00,130.85,130.875,130.845,130.87,240000000.0
2009-05-15 02:17:00,130.885,130.95,130.875,130.875,132200000.0
2009-05-15 02:18:00,130.875,130.92,130.87,130.92,159400000.0
2009-05-15 02:19:00,130.92,130.985,130.865,130.885,333400000.0
2009-05-15 02:20:00,130.88,130.91,130.85,130.88,228800000.0
2009-05-15 02:21:00,130.87,130.9,130.845,130.865,175400000.0
2009-05-15 02:22:00,130.855,130.855,130.84,130.84,205400000.0
2009-05-15 02:23:00,130.85,130.885,130.84,130.88,177800000.0
2009-05-15 02:24:00,130.89,130.89,130.86,130.86,67600000.0
2009-05-15 02:25:00,130.86,130.885,130.86,130.885,69800000.0
2009-05-15 02:26:00,130.89,130.9,130.89,130.89,90600000.0
2009-05-15 02:27:00,130.89,130.89,130.835,130.85,145800000.0
2009-05-15 02:28:00,130.85,130.85,130.84,130.85,151400000.0
2009-05-15 02:29:00,130.85,130.885,130.845,130.86,98200000.0
2009-05-15 02:30:00,130.875,130.88,130.855,130.88,61800000.0
2009-05-15 02:31:00,130.88,130.9,130.83,130.86,198000000.0
2009-05-15 02:32:00,130.855,130.885,130.855,130.87,202000000.0
2009-05-15 02:33:00,130.87,130.87,130.84,130.84,348800000.0
2009-05-15 02:34:00,130.84,130.89,130.84,130.89,124800000.0
2009-05-15 02:35:00,130.89,130.935,130.89,130.925,253800000.0
2009-05-15 02:36:00,130.925,130.94,130.915,130.94,152800000.0
2009-05-15 02:37:00,130.945,130.96,130.935,130.96,150100000.0
2009-05-15 02:38:00,130.975,131.015,130.965,131.015,251600000.0
2009-05-15 02:39:00,131.01,131.025,130.95,130.96,248400000.0
2009-05-15 02:40:00,130.95,130.965,130.92,130.955,223800000.0
2009-05-15 02:41:00,130.96,130.96,130.9,130.915,160000000.0
2009-05-15 02:42:00,130.915,130.925,130.89,130.92,197000000.0
2009-05-15 02:43:00,130.925,130.925,130.895,130.915,141800000.0
2009-05-15 02:44:00,130.915,130.98,130.915,130.96,161600000.0
2009-05-15 02:45:00,130.975,130.995,130.935,130.96,229000000.0
2009-05-15 02:46:00,130.96,130.98,130.945,130.96,123400000.0
2009-05-15 02:47:00,130.97,131.005,130.955,130.96,241400000.0
2009-05-15 02:48:00,130.97,130.975,130.95,130.955,326200000.0
2009-05-15 02:49:00,130.96,130.965,130.91,130.955,273400000.0
2009-05-15 02:50:00,130.94,131.055,130.94,131.055,174600000.0
2009-05-15 02:51:00,131.03,131.035,130.99,131.005,347200000.0
2009-05-15 02:52:00,131.005,131.065,130.99,131.04,424000000.0
2009-05-15 02:53:00,131.04,131.045,130.95,130.96,392600000.0
2009-05-15 02:54:00,130.98,130.99,130.91,130.94,373400000.0
2009-05-15 02:55:00,130.905,130.905,130.83,130.9,182900000.0
2009-05-15 02:56:00,130.9,130.94,130.865,130.87,427600000.0
2009-05-15 02:57:00,130.86,130.895,130.85,130.88,461200000.0
2009-05-15 02:58:00,130.88,130.9,130.855,130.86,149200000.0
2009-05-15 02:59:00,130.86,130.88,130.81,130.81,241200000.0
2009-05-15 03:00:00,130.81,130.815,130.76,130.78,253200000.0
2009-05-15 03:01:00,130.78,130.825,130.78,130.82,191200000.0
2009-05-15 03:02:00,130.82,130.84,130.8,130.82,164200000.0
2009-05-15 03:03:00,130.82,130.88,130.82,130.82,214200000.0
2009-05-15 03:04:00,130.82,130.85,130.8,130.8,229400000.0
2009-05-15 03:05:00,130.8,130.8,130.73,130.77,344200000.0
2009-05-15 03:06:00,130.78,130.78,130.705,130.71,243400000.0
2009-05-15 03:07:00,130.71,130.72,130.55,130.58,511800000.0
2009-05-15 03:08:00,130.59,130.66,130.59,130.64,299200000.0
2009-05-15 03:09:00,130.64,130.64,130.5,130.54,525600000.0
2009-05-15 03:10:00,130.53,130.59,130.515,130.52,455200000.0
2009-05-15 03:11:00,130.52,130.55,130.51,130.54,398400000.0
2009-05-15 03:12:00,130.545,130.55,130.445,130.49,426200000.0
2009-05-15 03:13:00,130.49,130.56,130.49,130.56,271000000.0
2009-05-15 03:14:00,130.555,130.56,130.53,130.535,195200000.0
2009-05-15 03:15:00,130.535,130.63,130.535,130.58,198000000.0
2009-05-15 03:16:00,130.58,130.59,130.57,130.58,69000000.0
2009-05-15 03:17:00,130.58,130.605,130.57,130.575,62800000.0
2009-05-15 03:18:00,130.58,130.605,130.58,130.59,127800000.0
2009-05-15 03:19:00,130.59,130.595,130.58,130.58,173600000.0
2009-05-15 03:20:00,130.595,130.64,130.58,130.64,151600000.0
2009-05-15 03:21:00,130.615,130.66,130.615,130.65,149000000.0
2009-05-15 03:22:00,130.64,130.65,130.58,130.595,118200000.0
2009-05-15 03:23:00,130.61,130.65,130.61,130.65,118000000.0
2009-05-15 03:24:00,130.64,130.64,130.62,130.62,75600000.0
2009-05-15 03:25:00,130.63,130.63,130.59,130.6,213400000.0
2009-05-15 03:26:00,130.61,130.665,130.595,130.64,210600000.0
2009-05-15 03:27:00,130.635,130.66,130.62,130.645,135800000.0
2009-05-15 03:28:00,130.63,130.645,130.62,130.62,110400000.0
2009-05-15 03:29:00,130.62,130.675,130.61,130.67,209600000.0
2009-05-15 03:30:00,130.68,130.69,130.67,130.67,140800000.0
2009-05-15 03:31:00,130.67,130.75,130.67,130.75,271000000.0
2009-05-15 03:32:00,130.75,130.805,130.75,130.78,316400000.0
2009-05-15 03:33:00,130.77,130.78,130.705,130.72,358600000.0
2009-05-15 03:34:00,130.72,130.72,130.7,130.715,280600000.0
2009-05-15 03:35:00,130.715,130.715,130.665,130.69,244000000.0
2009-05-15 03:36:00,130.69,130.705,130.67,130.7,198400000.0
2009-05-15 03:37:00,130.69,130.71,130.69,130.69,49000000.0
2009-05-15 03:38:00,130.69,130.69,130.65,130.65,157800000.0
2009-05-15 03:39:00,130.66,130.67,130.625,130.63,148200000.0
2009-05-15 03:40:00,130.63,130.635,130.605,130.625,193600000.0
2009-05-15 03:41:00,130.625,130.65,130.62,130.64,137400000.0
2009-05-15 03:42:00,130.65,130.65,130.64,130.645,75000000.0
2009-05-15 03:43:00,130.66,130.675,130.655,130.665,80000000.0
2009-05-15 03:44:00,130.66,130.68,130.655,130.655,120400000.0
2009-05-15 03:45:00,130.67,130.685,130.67,130.685,56600000.0
2009-05-15 03:46:00,130.685,130.685,130.64,130.645,186800000.0
2009-05-15 03:47:00,130.635,130.655,130.6,130.615,263400000.0
2009-05-15 03:48:00,130.615,130.615,130.58,130.595,245600000.0
2009-05-15 03:49:00,130.595,130.61,130.585,130.605,213200000.0
2009-05-15 03:50:00,130.61,130.615,130.6,130.605,232800001.0
2009-05-15 03:51:00,130.605,130.635,130.595,130.625,611399997.0
2009-05-15 03:52:00,130.62,130.62,130.59,130.615,203400000.0
2009-05-15 03:53:00,130.615,130.615,130.585,130.595,471200000.0
2009-05-15 03:54:00,130.595,130.595,130.555,130.575,230000000.0
2009-05-15 03:55:00,130.575,130.575,130.52,130.57,700800004.0
2009-05-15 03:56:00,130.57,130.58,130.56,130.565,314800001.0
2009-05-15 03:57:00,130.56,130.58,130.545,130.56,584200006.0
2009-05-15 03:58:00,130.56,130.615,130.555,130.61,294000001.0
2009-05-15 03:59:00,130.605,130.615,130.59,130.59,195400000.0
2009-05-15 04:00:00,130.59,130.625,130.585,130.615,292400000.0
2009-05-15 04:01:00,130.615,130.65,130.61,130.65,722000000.0
2009-05-15 04:02:00,130.65,130.68,130.65,130.68,423600000.0
2009-05-15 04:03:00,130.675,130.705,130.655,130.66,356600002.0
2009-05-15 04:04:00,130.675,130.69,130.66,130.685,243200003.0
2009-05-15 04:05:00,130.685,130.685,130.64,130.67,481600000.0
2009-05-15 04:06:00,130.66,130.66,130.65,130.65,89600000.0
2009-05-15 04:07:00,130.65,130.66,130.635,130.64,301199999.0
2009-05-15 04:08:00,130.64,130.64,130.6,130.62,508600002.0
2009-05-15 04:09:00,130.62,130.625,130.605,130.61,463600001.0
2009-05-15 04:10:00,130.61,130.645,130.61,130.62,460200001.0
2009-05-15 04:11:00,130.609,130.609,130.601,130.601,400800003.0
2009-05-15 04:12:00,130.615,130.655,130.61,130.645,400800003.0
2009-05-15 04:13:00,130.645,130.74,130.62,130.735,845400002.0
2009-05-15 04:14:00,130.735,130.795,130.735,130.76,728400003.0
2009-05-15 04:15:00,130.755,130.795,130.74,130.78,626000000.0
2009-05-15 04:16:00,130.785,130.83,130.78,130.795,326000000.0
2009-05-15 04:17:00,130.795,130.795,130.75,130.765,301400000.0
2009-05-15 04:18:00,130.76,130.82,130.76,130.795,406200000.0
2009-05-15 04:19:00,130.805,130.83,130.79,130.805,233600000.0
2009-05-15 04:20:00,130.79,130.815,130.775,130.79,604800003.0
2009-05-15 04:21:00,130.79,130.8,130.78,130.8,288000000.0
2009-05-15 04:22:00,130.8,130.86,130.8,130.86,523100000.0
2009-05-15 04:23:00,130.86,130.865,130.82,130.82,288600000.0
2009-05-15 04:24:00,130.825,130.845,130.815,130.815,249600000.0
2009-05-15 04:25:00,130.81,130.82,130.765,130.795,545600000.0
2009-05-15 04:26:00,130.795,130.805,130.765,130.77,624400001.0
2009-05-15 04:27:00,130.77,130.77,130.725,130.75,459400001.0
2009-05-15 04:28:00,130.75,130.81,130.735,130.79,413200000.0
2009-05-15 04:29:00,130.79,130.805,130.765,130.77,833000001.0
2009-05-15 04:30:00,130.77,130.77,130.755,130.755,256800001.0
2009-05-15 04:31:00,130.755,130.785,130.755,130.775,318800000.0
2009-05-15 04:32:00,130.775,130.795,130.775,130.79,223800000.0
2009-05-15 04:33:00,130.79,130.79,130.79,130.79,43200000.0
2009-05-15 04:34:00,130.79,130.815,130.79,130.805,121200000.0
2009-05-15 04:35:00,130.8,130.82,130.8,130.805,343600007.0
2009-05-15 04:36:00,130.8,130.81,130.79,130.805,227200000.0
2009-05-15 04:37:00,130.81,130.815,130.8,130.805,328000000.0
2009-05-15 04:38:00,130.81,130.835,130.805,130.825,415400003.0
2009-05-15 04:39:00,130.825,130.835,130.815,130.82,377200001.0
2009-05-15 04:40:00,130.825,130.845,130.82,130.835,378000003.0
2009-05-15 04:41:00,130.83,130.83,130.78,130.815,150200000.0
2009-05-15 04:42:00,130.81,130.855,130.81,130.835,286400000.0
2009-05-15 04:43:00,130.835,130.835,130.81,130.815,302000001.0
2009-05-15 04:44:00,130.815,130.83,130.815,130.825,112000000.0
2009-05-15 04:45:00,130.815,130.82,130.8,130.815,160800000.0
2009-05-15 04:46:00,130.81,130.815,130.81,130.815,110400000.0
2009-05-15 04:47:00,130.815,130.815,130.79,130.79,220400000.0
2009-05-15 04:48:00,130.79,130.79,130.78,130.78,48800000.0
2009-05-15 04:49:00,130.785,130.785,130.785,130.785,16000000.0
2009-05-15 04:50:00,130.78,130.82,130.78,130.8,235200000.0
2009-05-15 04:51:00,130.8,130.81,130.78,130.785,400600001.0
2009-05-15 04:52:00,130.795,130.81,130.75,130.765,819000003.0
2009-05-15 04:53:00,130.775,130.78,130.765,130.77,396800003.0
2009-05-15 04:54:00,130.77,130.78,130.75,130.76,422000000.0
2009-05-15 04:55:00,130.76,130.77,130.745,130.76,156800000.0
2009-05-15 04:56:00,130.765,130.765,130.75,130.75,273200000.0
2009-05-15 04:57:00,130.76,130.785,130.745,130.745,272400001.0
2009-05-15 04:58:00,130.755,130.765,130.745,130.765,205200000.0
2009-05-15 04:59:00,130.78,130.78,130.75,130.765,452400000.0
2009-05-15 05:00:00,130.765,130.79,130.765,130.775,282000002.0
2009-05-15 05:01:00,130.785,130.785,130.77,130.775,253800000.0
2009-05-15 05:02:00,130.77,130.77,130.76,130.765,128200000.0
2009-05-15 05:03:00,130.76,130.76,130.73,130.735,145000000.0
2009-05-15 05:04:00,130.73,130.73,130.7,130.715,203199999.0
2009-05-15 05:05:00,130.715,130.715,130.7,130.7,185400000.0
2009-05-15 05:06:00,130.705,130.725,130.705,130.71,79600000.0
2009-05-15 05:07:00,130.715,130.755,130.715,130.745,185999999.0
2009-05-15 05:08:00,130.745,130.76,130.745,130.75,136800000.0
2009-05-15 05:09:00,130.75,130.765,130.745,130.76,101400000.0
2009-05-15 05:10:00,130.76,130.815,130.755,130.805,240600000.0
2009-05-15 05:11:00,130.805,130.81,130.79,130.795,138600001.0
2009-05-15 05:12:00,130.795,130.795,130.78,130.79,92800000.0
2009-05-15 05:13:00,130.8,130.81,130.795,130.81,132000000.0
2009-05-15 05:14:00,130.805,130.87,130.795,130.87,451000001.0
2009-05-15 05:15:00,130.87,130.875,130.835,130.845,404000000.0
2009-05-15 05:16:00,130.85,130.85,130.85,130.85,9600000.0
2009-05-15 05:17:00,130.85,130.875,130.85,130.87,83200000.0
2009-05-15 05:18:00,130.87,130.9,130.87,130.885,335600001.0
2009-05-15 05:19:00,130.895,130.915,130.885,130.895,570200003.0
2009-05-15 05:20:00,130.9,130.935,130.895,130.935,461200001.0
2009-05-15 05:21:00,130.96,131.0,130.91,130.925,448000000.0
2009-05-15 05:22:00,130.925,130.94,130.925,130.935,200000000.0
2009-05-15 05:23:00,130.94,130.95,130.92,130.95,273600000.0
2009-05-15 05:24:00,130.95,130.95,130.885,130.885,184000000.0
2009-05-15 05:25:00,130.885,130.91,130.885,130.885,326600001.0
2009-05-15 05:26:00,130.89,130.925,130.88,130.92,329600002.0
2009-05-15 05:27:00,130.915,130.915,130.905,130.91,256000000.0
2009-05-15 05:28:00,130.915,130.915,130.9,130.9,112000000.0
2009-05-15 05:29:00,130.9,130.92,130.9,130.915,140000002.0
2009-05-15 05:30:00,130.915,130.935,130.915,130.935,386400000.0
2009-05-15 05:31:00,130.935,130.955,130.905,130.915,625400001.0
2009-05-15 05:32:00,130.91,130.915,130.83,130.88,743599999.0
2009-05-15 05:33:00,130.88,130.88,130.82,130.845,205200001.0
2009-05-15 05:34:00,130.83,130.83,130.805,130.82,444400000.0
2009-05-15 05:35:00,130.82,130.835,130.815,130.835,277800000.0
2009-05-15 05:36:00,130.845,130.865,130.845,130.85,192400000.0
2009-05-15 05:37:00,130.855,130.865,130.855,130.855,87600001.0
2009-05-15 05:38:00,130.855,130.855,130.84,130.84,52800000.0
2009-05-15 05:39:00,130.84,130.84,130.84,130.84,14400000.0
2009-05-15 05:40:00,130.84,130.855,130.84,130.845,561600000.0
2009-05-15 05:41:00,130.845,130.88,130.84,130.87,336000001.0
2009-05-15 05:42:00,130.87,130.9,130.865,130.87,421400004.0
2009-05-15 05:43:00,130.87,130.94,130.87,130.925,479600000.0
2009-05-15 05:44:00,130.925,130.935,130.88,130.885,570400000.0
2009-05-15 05:45:00,130.88,130.895,130.87,130.875,446200004.0
2009-05-15 05:46:00,130.88,130.91,130.88,130.91,150400000.0
2009-05-15 05:47:00,130.925,130.965,130.925,130.925,182199999.0
2009-05-15 05:48:00,130.925,130.94,130.925,130.94,47600000.0
2009-05-15 05:49:00,130.94,130.95,130.925,130.93,133800000.0
2009-05-15 05:50:00,130.925,130.925,130.85,130.855,238000001.0
2009-05-15 05:51:00,130.855,130.89,130.855,130.86,253400000.0
2009-05-15 05:52:00,130.865,130.88,130.85,130.855,345200000.0
2009-05-15 05:53:00,130.87,130.89,130.855,130.87,339000001.0
2009-05-15 05:54:00,130.87,130.88,130.865,130.875,134199999.0
2009-05-15 05:55:00,130.88,130.9,130.875,130.9,117400000.0
2009-05-15 05:56:00,130.9,130.91,130.895,130.91,56600000.0
2009-05-15 05:57:00,130.91,130.92,130.905,130.91,88000000.0
2009-05-15 05:58:00,130.91,130.915,130.905,130.91,86200000.0
2009-05-15 05:59:00,130.905,130.92,130.905,130.92,93400000.0
2009-05-15 06:00:00,130.91,130.92,130.905,130.905,358800000.0
2009-05-15 06:01:00,130.91,130.92,130.905,130.915,236400000.0
2009-05-15 06:02:00,130.915,130.915,130.915,130.915,33000000.0
2009-05-15 06:03:00,130.91,130.915,130.905,130.905,112000000.0
2009-05-15 06:04:00,130.905,130.91,130.86,130.875,306399997.0
2009-05-15 06:05:00,130.875,130.88,130.86,130.865,307400001.0
2009-05-15 06:06:00,130.865,130.875,130.86,130.865,144599999.0
2009-05-15 06:07:00,130.865,130.88,130.855,130.86,337400000.0
2009-05-15 06:08:00,130.86,130.865,130.845,130.85,246800000.0
2009-05-15 06:09:00,130.85,130.86,130.82,130.825,443999998.0
2009-05-15 06:10:00,130.825,130.83,130.81,130.815,158599998.0
2009-05-15 06:11:00,130.815,130.865,130.815,130.855,193999997.0
2009-05-15 06:12:00,130.855,130.855,130.825,130.825,240999999.0
2009-05-15 06:13:00,130.825,130.83,130.735,130.755,418600000.0
2009-05-15 06:14:00,130.755,130.78,130.745,130.765,520400000.0
2009-05-15 06:15:00,130.765,130.795,130.765,130.78,246400000.0
2009-05-15 06:16:00,130.78,130.795,130.745,130.745,471200000.0
2009-05-15 06:17:00,130.745,130.78,130.745,130.765,243400000.0
2009-05-15 06:18:00,130.76,130.78,130.76,130.775,469800000.0
2009-05-15 06:19:00,130.775,130.785,130.775,130.78,37600000.0
2009-05-15 06:20:00,130.77,130.8,130.755,130.785,442799997.0
2009-05-15 06:21:00,130.78,130.8,130.775,130.795,171599997.0
2009-05-15 06:22:00,130.795,130.8,130.765,130.775,314799996.0
2009-05-15 06:23:00,130.775,130.775,130.745,130.75,303600000.0
2009-05-15 06:24:00,130.755,130.765,130.74,130.745,382400000.0
2009-05-15 06:25:00,130.74,130.745,130.71,130.745,344200001.0
2009-05-15 06:26:00,130.74,130.74,130.72,130.72,257400001.0
2009-05-15 06:27:00,130.72,130.78,130.72,130.775,461200000.0
2009-05-15 06:28:00,130.785,130.805,130.75,130.76,352000000.0
2009-05-15 06:29:00,130.765,130.785,130.76,130.785,232400000.0
2009-05-15 06:30:00,130.785,130.785,130.765,130.785,214800000.0
2009-05-15 06:31:00,130.785,130.795,130.77,130.785,403600000.0
2009-05-15 06:32:00,130.8,130.8,130.775,130.775,169600000.0
2009-05-15 06:33:00,130.78,130.805,130.78,130.795,155200000.0
2009-05-15 06:34:00,130.8,130.82,130.795,130.8,181000000.0
2009-05-15 06:35:00,130.8,130.81,130.795,130.795,85200000.0
2009-05-15 06:36:00,130.8,130.81,130.79,130.79,120000000.0
2009-05-15 06:37:00,130.79,130.805,130.79,130.79,130000000.0
2009-05-15 06:38:00,130.79,130.79,130.78,130.78,149600000.0
2009-05-15 06:39:00,130.775,130.82,130.775,130.795,527200000.0
2009-05-15 06:40:00,130.795,130.8,130.79,130.8,112800000.0
2009-05-15 06:41:00,130.795,130.82,130.795,130.795,234800000.0
2009-05-15 06:42:00,130.8,130.815,130.795,130.81,351200000.0
2009-05-15 06:43:00,130.82,130.82,130.765,130.79,413399998.0
2009-05-15 06:44:00,130.785,130.82,130.78,130.79,621799998.0
2009-05-15 06:45:00,130.8,130.81,130.8,130.805,113600000.0
2009-05-15 06:46:00,130.805,130.81,130.8,130.8,366800003.0
2009-05-15 06:47:00,130.8,130.815,130.79,130.8,334600000.0
2009-05-15 06:48:00,130.805,130.805,130.795,130.8,97200000.0
2009-05-15 06:49:00,130.795,130.81,130.785,130.81,196000001.0
2009-05-15 06:50:00,130.805,130.815,130.76,130.77,351999998.0
2009-05-15 06:51:00,130.77,130.79,130.77,130.775,320200002.0
2009-05-15 06:52:00,130.785,130.8,130.775,130.775,304800002.0
2009-05-15 06:53:00,130.77,130.805,130.77,130.795,430000000.0
2009-05-15 06:54:00,130.79,130.83,130.785,130.8,397400000.0
2009-05-15 06:55:00,130.8,130.82,130.785,130.795,291200000.0
2009-05-15 06:56:00,130.795,130.805,130.785,130.805,300000000.0
2009-05-15 06:57:00,130.8,130.815,130.765,130.79,439600000.0
2009-05-15 06:58:00,130.79,130.805,130.79,130.795,389599995.0
2009-05-15 06:59:00,130.805,130.815,130.795,130.795,274800000.0
2009-05-15 07:00:00,130.795,130.8,130.775,130.78,322400000.0
2009-05-15 07:01:00,130.78,130.8,130.78,130.8,191200000.0
2009-05-15 07:02:00,130.8,130.825,130.8,130.825,411600000.0
2009-05-15 07:03:00,130.82,130.825,130.805,130.82,203200000.0
2009-05-15 07:04:00,130.82,130.835,130.81,130.825,206400000.0
2009-05-15 07:05:00,130.825,130.84,130.81,130.82,254400000.0
2009-05-15 07:06:00,130.84,130.885,130.835,130.855,560000000.0
2009-05-15 07:07:00,130.855,130.855,130.815,130.815,161600000.0
2009-05-15 07:08:00,130.815,130.87,130.815,130.87,552400001.0
2009-05-15 07:09:00,130.87,130.88,130.865,130.875,297600003.0
2009-05-15 07:10:00,130.88,130.9,130.88,130.9,172400002.0
2009-05-15 07:11:00,130.9,130.9,130.87,130.875,337200001.0
2009-05-15 07:12:00,130.875,130.89,130.875,130.88,209600000.0
2009-05-15 07:13:00,130.88,130.88,130.815,130.82,554400000.0
2009-05-15 07:14:00,130.82,130.855,130.82,130.84,195200000.0
2009-05-15 07:15:00,130.84,130.84,130.825,130.825,195200000.0
2009-05-15 07:16:00,130.83,130.835,130.815,130.83,249600000.0
2009-05-15 07:17:00,130.83,130.83,130.82,130.825,99200000.0
2009-05-15 07:18:00,130.825,130.825,130.805,130.815,281600000.0
2009-05-15 07:19:00,130.815,130.825,130.81,130.81,197599999.0
2009-05-15 07:20:00,130.815,130.82,130.805,130.81,341600000.0
2009-05-15 07:21:00,130.81,130.815,130.8,130.81,256400000.0
2009-05-15 07:22:00,130.81,130.82,130.785,130.79,256000000.0
2009-05-15 07:23:00,130.79,130.82,130.79,130.82,308400000.0
2009-05-15 07:24:00,130.82,130.825,130.815,130.815,57600000.0
2009-05-15 07:25:00,130.815,130.83,130.785,130.8,324000000.0
2009-05-15 07:26:00,130.8,130.84,130.8,130.83,386400000.0
2009-05-15 07:27:00,130.83,130.835,130.815,130.815,185600000.0
2009-05-15 07:28:00,130.825,130.825,130.805,130.805,54400000.0
2009-05-15 07:29:00,130.815,130.815,130.775,130.8,301200001.0
2009-05-15 07:30:00,130.8,130.815,130.795,130.795,329600000.0
2009-05-15 07:31:00,130.795,130.795,130.775,130.78,271600001.0
2009-05-15 07:32:00,130.775,130.775,130.71,130.715,504200000.0
2009-05-15 07:33:00,130.72,130.72,130.64,130.64,438400000.0
2009-05-15 07:34:00,130.64,130.64,130.615,130.62,454800000.0
2009-05-15 07:35:00,130.64,130.65,130.63,130.645,278399998.0
2009-05-15 07:36:00,130.65,130.685,130.645,130.675,375600000.0
2009-05-15 07:37:00,130.68,130.68,130.635,130.635,297000000.0
2009-05-15 07:38:00,130.635,130.645,130.565,130.61,763600002.0
2009-05-15 07:39:00,130.625,130.635,130.605,130.605,355200000.0
2009-05-15 07:40:00,130.605,130.675,130.6,130.66,277200000.0
2009-05-15 07:41:00,130.66,130.67,130.635,130.65,664200000.0
2009-05-15 07:42:00,130.65,130.66,130.62,130.625,228400000.0
2009-05-15 07:43:00,130.625,130.655,130.625,130.64,214800000.0
2009-05-15 07:44:00,130.64,130.67,130.605,130.62,254000000.0
2009-05-15 07:45:00,130.62,130.62,130.55,130.55,226200000.0
2009-05-15 07:46:00,130.55,130.6,130.52,130.6,539200000.0
2009-05-15 07:47:00,130.6,130.645,130.6,130.62,415200000.0
2009-05-15 07:48:00,130.615,130.635,130.59,130.605,336000000.0
2009-05-15 07:49:00,130.61,130.68,130.61,130.655,519799999.0
2009-05-15 07:50:00,130.655,130.685,130.655,130.675,547600000.0
2009-05-15 07:51:00,130.675,130.725,130.675,130.725,314200000.0
2009-05-15 07:52:00,130.725,130.74,130.665,130.665,408000000.0
2009-05-15 07:53:00,130.665,130.67,130.615,130.65,701800000.0
2009-05-15 07:54:00,130.66,130.66,130.64,130.645,249800000.0
2009-05-15 07:55:00,130.65,130.68,130.65,130.68,253000000.0
2009-05-15 07:56:00,130.675,130.685,130.655,130.68,262200000.0
2009-05-15 07:57:00,130.685,130.71,130.68,130.71,184000000.0
2009-05-15 07:58:00,130.705,130.72,130.67,130.675,212400000.0
2009-05-15 07:59:00,130.675,130.69,130.645,130.675,488399999.0
2009-05-15 08:00:00,130.685,130.685,130.445,130.455,726800000.0
2009-05-15 08:01:00,130.43,130.5,130.41,130.48,581199999.0
2009-05-15 08:02:00,130.48,130.54,130.47,130.51,621600000.0
2009-05-15 08:03:00,130.51,130.54,130.495,130.505,543800000.0
2009-05-15 08:04:00,130.505,130.505,130.4,130.4,530000001.0
2009-05-15 08:05:00,130.4,130.435,130.35,130.36,534800000.0
2009-05-15 08:06:00,130.36,130.37,130.29,130.32,998199999.0
2009-05-15 08:07:00,130.32,130.33,130.25,130.25,553000000.0
2009-05-15 08:08:00,130.265,130.29,130.21,130.245,845199999.0
2009-05-15 08:09:00,130.245,130.29,130.245,130.27,640800002.0
2009-05-15 08:10:00,130.28,130.285,130.265,130.265,386799998.0
2009-05-15 08:11:00,130.265,130.27,130.205,130.23,734800002.0
2009-05-15 08:12:00,130.215,130.22,130.165,130.175,446199996.0
2009-05-15 08:13:00,130.19,130.305,130.175,130.29,635800000.0
2009-05-15 08:14:00,130.285,130.3,130.14,130.14,593399999.0
2009-05-15 08:15:00,130.145,130.145,129.975,130.025,859500003.0
2009-05-15 08:16:00,130.045,130.045,129.945,129.95,569800000.0
2009-05-15 08:17:00,129.95,129.985,129.895,129.905,650099998.0
2009-05-15 08:18:00,129.9,130.06,129.895,130.05,582200000.0
2009-05-15 08:19:00,130.05,130.05,129.98,130.01,552400000.0
2009-05-15 08:20:00,130.025,130.025,129.975,130.025,407200002.0
2009-05-15 08:21:00,130.025,130.1,130.02,130.09,451400001.0
2009-05-15 08:22:00,130.09,130.16,130.065,130.15,443600001.0
2009-05-15 08:23:00,130.14,130.185,130.135,130.18,342199999.0
2009-05-15 08:24:00,130.19,130.2,130.15,130.175,368500000.0
2009-05-15 08:25:00,130.165,130.17,130.1,130.15,602800001.0
2009-05-15 08:26:00,130.145,130.26,130.145,130.255,213400000.0
2009-05-15 08:27:00,130.245,130.28,130.225,130.275,420200000.0
2009-05-15 08:28:00,130.28,130.295,130.23,130.235,423999999.0
2009-05-15 08:29:00,130.23,130.24,130.19,130.24,757199998.0
2009-05-15 08:30:00,130.24,130.24,130.12,130.145,521200000.0
2009-05-15 08:31:00,130.14,130.175,130.0,130.005,537800000.0
2009-05-15 08:32:00,130.005,130.02,129.89,129.89,433800001.0
2009-05-15 08:33:00,129.895,129.97,129.895,129.965,523600002.0
2009-05-15 08:34:00,129.97,130.01,129.97,130.01,249400000.0
2009-05-15 08:35:00,130.01,130.02,129.94,129.945,365600002.0
2009-05-15 08:36:00,129.92,129.94,129.885,129.89,440799999.0
2009-05-15 08:37:00,129.9,129.9,129.8,129.83,393600002.0
2009-05-15 08:38:00,129.83,129.88,129.815,129.875,509600000.0
2009-05-15 08:39:00,129.875,129.89,129.86,129.89,455800000.0
2009-05-15 08:40:00,129.89,129.93,129.88,129.89,320000002.0
2009-05-15 08:41:00,129.89,129.955,129.89,129.95,408799999.0
2009-05-15 08:42:00,129.95,129.98,129.905,129.91,316900001.0
2009-05-15 08:43:00,129.91,129.915,129.835,129.845,414400000.0
2009-05-15 08:44:00,129.845,129.885,129.83,129.87,421400000.0
2009-05-15 08:45:00,129.865,129.875,129.82,129.83,316200000.0
2009-05-15 08:46:00,129.83,129.855,129.755,129.755,425800000.0
2009-05-15 08:47:00,129.765,129.765,129.59,129.645,552600000.0
2009-05-15 08:48:00,129.65,129.725,129.65,129.67,653200000.0
2009-05-15 08:49:00,129.67,129.785,129.655,129.78,416800000.0
2009-05-15 08:50:00,129.78,129.78,129.645,129.65,449700000.0
2009-05-15 08:51:00,129.65,129.715,129.645,129.71,405000001.0
2009-05-15 08:52:00,129.71,129.72,129.645,129.645,796600001.0
2009-05-15 08:53:00,129.665,129.665,129.51,129.535,424399998.0
2009-05-15 08:54:00,129.525,129.595,129.515,129.53,651400002.0
2009-05-15 08:55:00,129.53,129.57,129.515,129.52,332400000.0
2009-05-15 08:56:00,129.52,129.535,129.455,129.53,436900000.0
2009-05-15 08:57:00,129.54,129.65,129.54,129.64,453000000.0
2009-05-15 08:58:00,129.64,129.685,129.625,129.675,582000001.0
2009-05-15 08:59:00,129.66,129.795,129.655,129.795,406600000.0
2009-05-15 09:00:00,129.8,129.81,129.68,129.68,486400004.0
2009-05-15 09:01:00,129.68,129.72,129.65,129.66,394799999.0
2009-05-15 09:02:00,129.65,129.675,129.65,129.66,414199999.0
2009-05-15 09:03:00,129.66,129.7,129.59,129.605,407800000.0
2009-05-15 09:04:00,129.545,129.575,129.53,129.535,347800000.0
2009-05-15 09:05:00,129.525,129.54,129.48,129.51,607600001.0
2009-05-15 09:06:00,129.505,129.53,129.35,129.405,628400000.0
2009-05-15 09:07:00,129.41,129.41,129.285,129.36,656600000.0
2009-05-15 09:08:00,129.345,129.45,129.335,129.415,593800001.0
2009-05-15 09:09:00,129.415,129.505,129.415,129.495,284000000.0
2009-05-15 09:10:00,129.49,129.49,129.42,129.42,447800000.0
2009-05-15 09:11:00,129.42,129.51,129.41,129.51,313200000.0
2009-05-15 09:12:00,129.51,129.515,129.415,129.425,550000000.0
2009-05-15 09:13:00,129.425,129.44,129.315,129.33,555400000.0
2009-05-15 09:14:00,129.33,129.345,129.305,129.31,433600000.0
2009-05-15 09:15:00,129.32,129.405,129.305,129.4,229800000.0
2009-05-15 09:16:00,129.405,129.475,129.39,129.465,644600000.0
2009-05-15 09:17:00,129.465,129.53,129.46,129.52,491600000.0
2009-05-15 09:18:00,129.515,129.55,129.44,129.46,416800000.0
2009-05-15 09:19:00,129.445,129.455,129.4,129.445,488000001.0
2009-05-15 09:20:00,129.45,129.45,129.43,129.44,218400000.0
2009-05-15 09:21:00,129.45,129.465,129.44,129.45,190100000.0
2009-05-15 09:22:00,129.455,129.46,129.43,129.455,173600000.0
2009-05-15 09:23:00,129.445,129.495,129.445,129.45,162800000.0
2009-05-15 09:24:00,129.45,129.46,129.435,129.46,157600000.0
2009-05-15 09:25:00,129.46,129.545,129.46,129.49,470600004.0
2009-05-15 09:26:00,129.485,129.535,129.485,129.495,310200000.0
2009-05-15 09:27:00,129.49,129.51,129.49,129.5,199200000.0
2009-05-15 09:28:00,129.5,129.5,129.47,129.49,192000000.0
2009-05-15 09:29:00,129.485,129.49,129.4,129.42,293800000.0
2009-05-15 09:30:00,129.42,129.45,129.4,129.41,297200000.0
2009-05-15 09:31:00,129.395,129.395,129.34,129.34,312800000.0
2009-05-15 09:32:00,129.34,129.395,129.225,129.245,505700001.0
2009-05-15 09:33:00,129.24,129.26,129.16,129.235,484400000.0
2009-05-15 09:34:00,129.23,129.3,129.215,129.265,413800000.0
2009-05-15 09:35:00,129.265,129.31,129.225,129.225,548600000.0
2009-05-15 09:36:00,129.22,129.26,129.2,129.25,537200001.0
2009-05-15 09:37:00,129.25,129.335,129.245,129.305,464400000.0
2009-05-15 09:38:00,129.31,129.35,129.295,129.345,630200000.0
2009-05-15 09:39:00,129.35,129.395,129.345,129.36,432399999.0
2009-05-15 09:40:00,129.345,129.385,129.345,129.37,520200000.0
2009-05-15 09:41:00,129.37,129.38,129.345,129.365,444600000.0
2009-05-15 09:42:00,129.37,129.385,129.355,129.38,199400000.0
2009-05-15 09:43:00,129.38,129.45,129.37,129.405,556199999.0
2009-05-15 09:44:00,129.405,129.44,129.395,129.44,264600000.0
2009-05-15 09:45:00,129.445,129.49,129.44,129.485,285000000.0
2009-05-15 09:46:00,129.49,129.66,129.49,129.655,769900000.0
2009-05-15 09:47:00,129.65,129.665,129.61,129.63,584800000.0
2009-05-15 09:48:00,129.63,129.68,129.63,129.645,576400000.0
2009-05-15 09:49:00,129.64,129.66,129.61,129.62,760000000.0
2009-05-15 09:50:00,129.63,129.65,129.555,129.57,474199999.0
2009-05-15 09:51:00,129.57,129.58,129.52,129.53,328000000.0
2009-05-15 09:52:00,129.53,129.57,129.505,129.505,461599999.0
2009-05-15 09:53:00,129.51,129.53,129.465,129.53,457800000.0
2009-05-15 09:54:00,129.53,129.57,129.515,129.57,471600000.0
2009-05-15 09:55:00,129.565,129.62,129.565,129.605,227600000.0
2009-05-15 09:56:00,129.605,129.605,129.505,129.535,274200000.0
2009-05-15 09:57:00,129.55,129.56,129.535,129.56,284000000.0
2009-05-15 09:58:00,129.55,129.56,129.52,129.555,383200001.0
2009-05-15 09:59:00,129.55,129.66,129.545,129.655,679000000.0
2009-05-15 10:00:00,129.655,129.66,129.54,129.58,756700000.0
2009-05-15 10:01:00,129.58,129.58,129.46,129.51,581199999.0
2009-05-15 10:02:00,129.51,129.525,129.465,129.47,545600001.0
2009-05-15 10:03:00,129.46,129.48,129.46,129.475,276200000.0
2009-05-15 10:04:00,129.47,129.485,129.43,129.47,250100000.0
2009-05-15 10:05:00,129.475,129.51,129.45,129.51,412000000.0
2009-05-15 10:06:00,129.51,129.52,129.495,129.52,366399999.0
2009-05-15 10:07:00,129.535,129.655,129.535,129.635,483400000.0
2009-05-15 10:08:00,129.635,129.65,129.585,129.59,316600000.0
2009-05-15 10:09:00,129.595,129.6,129.555,129.58,787000000.0
2009-05-15 10:10:00,129.595,129.595,129.54,129.55,666600000.0
2009-05-15 10:11:00,129.54,129.58,129.515,129.56,522600000.0
2009-05-15 10:12:00,129.56,129.57,129.52,129.56,517400000.0
2009-05-15 10:13:00,129.56,129.64,129.56,129.64,433800000.0
2009-05-15 10:14:00,129.64,129.695,129.54,129.56,491900000.0
2009-05-15 10:15:00,129.56,129.61,129.56,129.6,225000000.0
2009-05-15 10:16:00,129.6,129.625,129.495,129.5,358200000.0
2009-05-15 10:17:00,129.5,129.515,129.4,129.42,659500000.0
2009-05-15 10:18:00,129.42,129.46,129.355,129.39,432200000.0
2009-05-15 10:19:00,129.39,129.465,129.39,129.465,314800000.0
2009-05-15 10:20:00,129.46,129.465,129.38,129.38,739000001.0
2009-05-15 10:21:00,129.385,129.395,129.37,129.395,176300000.0
2009-05-15 10:22:00,129.395,129.445,129.36,129.375,348400000.0
2009-05-15 10:23:00,129.375,129.4,129.375,129.395,399200000.0
2009-05-15 10:24:00,129.4,129.43,129.39,129.415,484000002.0
2009-05-15 10:25:00,129.405,129.425,129.395,129.41,389000000.0
2009-05-15 10:26:00,129.41,129.435,129.4,129.42,227600000.0
2009-05-15 10:27:00,129.42,129.43,129.41,129.425,101800000.0
2009-05-15 10:28:00,129.44,129.46,129.44,129.46,72800000.0
2009-05-15 10:29:00,129.455,129.46,129.405,129.405,231000000.0
2009-05-15 10:30:00,129.41,129.42,129.385,129.39,152700000.0
2009-05-15 10:31:00,129.385,129.42,129.385,129.42,264600000.0
2009-05-15 10:32:00,129.425,129.45,129.415,129.45,342200003.0
2009-05-15 10:33:00,129.45,129.465,129.435,129.455,156000000.0
2009-05-15 10:34:00,129.455,129.475,129.445,129.47,249800000.0
2009-05-15 10:35:00,129.47,129.47,129.37,129.385,414000000.0
2009-05-15 10:36:00,129.385,129.4,129.365,129.38,224000000.0
2009-05-15 10:37:00,129.38,129.38,129.35,129.35,512000000.0
2009-05-15 10:38:00,129.36,129.4,129.345,129.4,625000000.0
2009-05-15 10:39:00,129.415,129.445,129.41,129.44,575400000.0
2009-05-15 10:40:00,129.44,129.455,129.435,129.445,249400000.0
2009-05-15 10:41:00,129.445,129.445,129.385,129.395,225400000.0
2009-05-15 10:42:00,129.395,129.395,129.35,129.36,142800000.0
2009-05-15 10:43:00,129.35,129.36,129.25,129.26,347199999.0
2009-05-15 10:44:00,129.25,129.255,129.18,129.2,584200000.0
2009-05-15 10:45:00,129.2,129.2,129.155,129.195,320800000.0
2009-05-15 10:46:00,129.195,129.21,129.12,129.13,499700000.0
2009-05-15 10:47:00,129.125,129.145,129.04,129.065,478000000.0
2009-05-15 10:48:00,129.07,129.14,129.05,129.14,468400000.0
2009-05-15 10:49:00,129.135,129.135,129.09,129.11,311000000.0
2009-05-15 10:50:00,129.105,129.11,129.08,129.105,200800000.0
2009-05-15 10:51:00,129.105,129.15,129.105,129.13,191800000.0
2009-05-15 10:52:00,129.12,129.2,129.12,129.16,233050000.0
2009-05-15 10:53:00,129.165,129.205,129.14,129.2,543200001.0
2009-05-15 10:54:00,129.2,129.26,129.175,129.19,376800000.0
2009-05-15 10:55:00,129.19,129.24,129.19,129.235,417800000.0
2009-05-15 10:56:00,129.235,129.25,129.12,129.125,552800001.0
2009-05-15 10:57:00,129.13,129.14,129.06,129.09,409000000.0
2009-05-15 10:58:00,129.09,129.135,128.995,129.0,453800001.0
2009-05-15 10:59:00,128.985,129.02,128.945,128.945,359600000.0
2009-05-15 11:00:00,128.945,128.965,128.89,128.92,269800000.0
2009-05-15 11:01:00,128.92,129.1,128.92,129.095,299800000.0
2009-05-15 11:02:00,129.1,129.1,129.045,129.06,210600000.0
2009-05-15 11:03:00,129.035,129.05,129.0,129.04,380800000.0
2009-05-15 11:04:00,129.04,129.13,129.04,129.11,275600000.0
2009-05-15 11:05:00,129.11,129.14,129.11,129.12,285600000.0
2009-05-15 11:06:00,129.12,129.13,129.115,129.125,179000000.0
2009-05-15 11:07:00,129.135,129.135,129.085,129.095,365200000.0
2009-05-15 11:08:00,129.095,129.11,129.05,129.05,242400000.0
2009-05-15 11:09:00,129.06,129.135,129.05,129.13,126000000.0
2009-05-15 11:10:00,129.13,129.14,129.1,129.105,198800000.0
2009-05-15 11:11:00,129.11,129.11,129.03,129.03,296800000.0
2009-05-15 11:12:00,129.025,129.03,128.985,129.0,175200000.0
2009-05-15 11:13:00,129.0,129.0,128.83,128.86,494800000.0
2009-05-15 11:14:00,128.825,128.84,128.655,128.655,720200002.0
2009-05-15 11:15:00,128.645,128.695,128.58,128.685,517000001.0
2009-05-15 11:16:00,128.685,128.73,128.675,128.71,494200000.0
2009-05-15 11:17:00,128.715,128.73,128.685,128.715,405800000.0
2009-05-15 11:18:00,128.705,128.725,128.62,128.65,461000002.0
2009-05-15 11:19:00,128.645,128.7,128.645,128.695,314800000.0
2009-05-15 11:20:00,128.695,128.71,128.66,128.71,302000001.0
2009-05-15 11:21:00,128.71,128.76,128.705,128.755,313300000.0
2009-05-15 11:22:00,128.78,128.835,128.72,128.775,332900000.0
2009-05-15 11:23:00,128.78,128.85,128.775,128.84,260400000.0
2009-05-15 11:24:00,128.84,128.845,128.775,128.83,388000000.0
2009-05-15 11:25:00,128.83,128.91,128.825,128.9,313000000.0
2009-05-15 11:26:00,128.89,128.89,128.855,128.87,242600000.0
2009-05-15 11:27:00,128.87,128.88,128.84,128.85,340800000.0
2009-05-15 11:28:00,128.85,128.865,128.835,128.84,248400000.0
2009-05-15 11:29:00,128.835,128.835,128.8,128.8,209400000.0
2009-05-15 11:30:00,128.8,128.815,128.775,128.78,356200000.0
2009-05-15 11:31:00,128.785,128.785,128.68,128.68,314200000.0
2009-05-15 11:32:00,128.68,128.72,128.63,128.72,389400000.0
2009-05-15 11:33:00,128.72,128.72,128.63,128.68,263200000.0
2009-05-15 11:34:00,128.68,128.77,128.68,128.76,232200000.0
2009-05-15 11:35:00,128.76,128.765,128.69,128.69,255400000.0
2009-05-15 11:36:00,128.69,128.69,128.575,128.595,359200000.0
2009-05-15 11:37:00,128.6,128.62,128.585,128.585,222200000.0
2009-05-15 11:38:00,128.585,128.6,128.57,128.595,240600000.0
2009-05-15 11:39:00,128.57,128.605,128.55,128.555,391600000.0
2009-05-15 11:40:00,128.555,128.6,128.55,128.59,406600000.0
2009-05-15 11:41:00,128.59,128.65,128.59,128.65,374400000.0
2009-05-15 11:42:00,128.65,128.68,128.65,128.65,254600001.0
2009-05-15 11:43:00,128.65,128.695,128.645,128.65,165800000.0
2009-05-15 11:44:00,128.65,128.68,128.6,128.65,311400000.0
2009-05-15 11:45:00,128.645,128.67,128.59,128.63,292800000.0
2009-05-15 11:46:00,128.63,128.655,128.625,128.65,121000000.0
2009-05-15 11:47:00,128.66,128.705,128.65,128.705,244200000.0
2009-05-15 11:48:00,128.705,128.73,128.685,128.7,504400000.0
2009-05-15 11:49:00,128.71,128.805,128.71,128.8,286600000.0
2009-05-15 11:50:00,128.795,128.815,128.66,128.66,316000000.0
2009-05-15 11:51:00,128.64,128.66,128.625,128.65,164800000.0
2009-05-15 11:52:00,128.645,128.67,128.645,128.655,178000000.0
2009-05-15 11:53:00,128.655,128.7,128.655,128.68,289400000.0
2009-05-15 11:54:00,128.68,128.76,128.67,128.76,288800000.0
2009-05-15 11:55:00,128.76,128.78,128.74,128.75,312600000.0
2009-05-15 11:56:00,128.745,128.785,128.745,128.745,219600000.0
2009-05-15 11:57:00,128.74,128.77,128.685,128.71,410800000.0
2009-05-15 11:58:00,128.705,128.72,128.7,128.71,142600000.0
2009-05-15 11:59:00,128.715,128.72,128.69,128.7,216400000.0
2009-05-15 12:00:00,128.7,128.725,128.66,128.675,201800000.0
2009-05-15 12:01:00,128.69,128.695,128.68,128.69,51800000.0
2009-05-15 12:02:00,128.655,128.655,128.55,128.55,302400000.0
2009-05-15 12:03:00,128.555,128.585,128.55,128.57,254200000.0
2009-05-15 12:04:00,128.57,128.57,128.53,128.555,218200000.0
2009-05-15 12:05:00,128.555,128.58,128.545,128.58,127000000.0
2009-05-15 12:06:00,128.585,128.625,128.58,128.62,281799999.0
2009-05-15 12:07:00,128.62,128.72,128.62,128.65,296200000.0
2009-05-15 12:08:00,128.655,128.73,128.65,128.72,140600000.0
2009-05-15 12:09:00,128.715,128.725,128.65,128.65,161600000.0
2009-05-15 12:10:00,128.65,128.665,128.62,128.66,318400000.0
2009-05-15 12:11:00,128.66,128.675,128.65,128.655,112600000.0
2009-05-15 12:12:00,128.66,128.66,128.65,128.66,48000000.0
2009-05-15 12:13:00,128.66,128.66,128.64,128.655,192000000.0
2009-05-15 12:14:00,128.655,128.665,128.58,128.585,258200000.0
2009-05-15 12:15:00,128.585,128.59,128.51,128.51,392000000.0
2009-05-15 12:16:00,128.505,128.505,128.46,128.465,543599999.0
2009-05-15 12:17:00,128.47,128.52,128.47,128.515,255600000.0
2009-05-15 12:18:00,128.49,128.58,128.49,128.575,259000000.0
2009-05-15 12:19:00,128.575,128.585,128.555,128.575,399200000.0
2009-05-15 12:20:00,128.58,128.585,128.51,128.51,216200000.0
2009-05-15 12:21:00,128.51,128.51,128.45,128.45,336400000.0
2009-05-15 12:22:00,128.45,128.45,128.385,128.385,412000000.0
2009-05-15 12:23:00,128.385,128.415,128.38,128.41,167800000.0
2009-05-15 12:24:00,128.41,128.46,128.4,128.45,437800000.0
2009-05-15 12:25:00,128.455,128.48,128.395,128.45,673799999.0
2009-05-15 12:26:00,128.45,128.485,128.42,128.47,358400000.0
2009-05-15 12:27:00,128.47,128.53,128.465,128.525,246400000.0
2009-05-15 12:28:00,128.525,128.57,128.505,128.555,296000000.0
2009-05-15 12:29:00,128.57,128.62,128.565,128.595,247800000.0
2009-05-15 12:30:00,128.6,128.6,128.57,128.575,148800000.0
2009-05-15 12:31:00,128.58,128.62,128.55,128.61,219000000.0
2009-05-15 12:32:00,128.61,128.67,128.61,128.65,212400000.0
2009-05-15 12:33:00,128.655,128.69,128.645,128.68,324799999.0
2009-05-15 12:34:00,128.68,128.69,128.635,128.64,314600000.0
2009-05-15 12:35:00,128.65,128.755,128.65,128.745,399000000.0
2009-05-15 12:36:00,128.745,128.81,128.705,128.77,423000000.0
2009-05-15 12:37:00,128.77,128.79,128.755,128.775,300000000.0
2009-05-15 12:38:00,128.775,128.785,128.715,128.75,310800000.0
2009-05-15 12:39:00,128.75,128.76,128.71,128.745,407100000.0
2009-05-15 12:40:00,128.74,128.755,128.715,128.72,152400000.0
2009-05-15 12:41:00,128.72,128.72,128.69,128.7,230000000.0
2009-05-15 12:42:00,128.71,128.745,128.705,128.745,170400000.0
2009-05-15 12:43:00,128.745,128.78,128.745,128.76,265400000.0
2009-05-15 12:44:00,128.765,128.83,128.745,128.82,369700000.0
2009-05-15 12:45:00,128.83,128.86,128.765,128.78,297000000.0
2009-05-15 12:46:00,128.78,128.825,128.755,128.775,460300000.0
2009-05-15 12:47:00,128.78,128.795,128.76,128.76,225200000.0
2009-05-15 12:48:00,128.76,128.79,128.74,128.74,460800000.0
2009-05-15 12:49:00,128.745,128.75,128.73,128.735,193000000.0
2009-05-15 12:50:00,128.735,128.745,128.705,128.725,328600000.0
2009-05-15 12:51:00,128.725,128.735,128.715,128.73,168600000.0
2009-05-15 12:52:00,128.73,128.76,128.725,128.725,196200000.0
2009-05-15 12:53:00,128.725,128.73,128.705,128.72,135400000.0
2009-05-15 12:54:00,128.72,128.74,128.705,128.735,139800000.0
2009-05-15 12:55:00,128.745,128.76,128.71,128.71,257800000.0
2009-05-15 12:56:00,128.71,128.725,128.685,128.695,405600000.0
2009-05-15 12:57:00,128.695,128.7,128.595,128.6,275800001.0
2009-05-15 12:58:00,128.595,128.68,128.595,128.66,409200000.0
2009-05-15 12:59:00,128.66,128.73,128.635,128.73,473000001.0
2009-05-15 13:00:00,128.695,128.705,128.64,128.65,443400000.0
2009-05-15 13:01:00,128.655,128.67,128.63,128.645,363200001.0
2009-05-15 13:02:00,128.655,128.7,128.65,128.685,266400000.0
2009-05-15 13:03:00,128.7,128.735,128.685,128.73,227400000.0
2009-05-15 13:04:00,128.74,128.745,128.71,128.73,359800000.0
2009-05-15 13:05:00,128.73,128.79,128.725,128.78,178400000.0
2009-05-15 13:06:00,128.78,128.8,128.77,128.79,234200000.0
2009-05-15 13:07:00,128.79,128.83,128.77,128.775,409400000.0
2009-05-15 13:08:00,128.775,128.785,128.73,128.745,320600000.0
2009-05-15 13:09:00,128.745,128.785,128.74,128.77,168000000.0
2009-05-15 13:10:00,128.755,128.785,128.71,128.72,342800000.0
2009-05-15 13:11:00,128.72,128.785,128.71,128.785,219200000.0
2009-05-15 13:12:00,128.775,128.83,128.77,128.82,240000000.0
2009-05-15 13:13:00,128.825,128.845,128.82,128.83,149400000.0
2009-05-15 13:14:00,128.83,128.86,128.83,128.83,321400001.0
2009-05-15 13:15:00,128.83,128.83,128.76,128.76,203600000.0
2009-05-15 13:16:00,128.76,128.76,128.73,128.75,212600000.0
2009-05-15 13:17:00,128.745,128.805,128.745,128.79,204400000.0
2009-05-15 13:18:00,128.79,128.815,128.79,128.81,147600000.0
2009-05-15 13:19:00,128.79,128.795,128.73,128.765,212000000.0
2009-05-15 13:20:00,128.775,128.8,128.765,128.8,195000000.0
2009-05-15 13:21:00,128.8,128.835,128.79,128.825,196200000.0
2009-05-15 13:22:00,128.825,128.825,128.805,128.815,164000000.0
2009-05-15 13:23:00,128.815,128.83,128.785,128.815,241200000.0
2009-05-15 13:24:00,128.81,128.83,128.765,128.79,286000000.0
2009-05-15 13:25:00,128.785,128.8,128.765,128.795,313200000.0
2009-05-15 13:26:00,128.795,128.86,128.795,128.83,293400000.0
2009-05-15 13:27:00,128.825,128.87,128.825,128.87,165800000.0
2009-05-15 13:28:00,128.875,128.88,128.845,128.845,174400000.0
2009-05-15 13:29:00,128.895,128.9,128.83,128.835,236100000.0
2009-05-15 13:30:00,128.835,128.835,128.815,128.83,272200000.0
2009-05-15 13:31:00,128.83,128.83,128.775,128.775,232800000.0
2009-05-15 13:32:00,128.785,128.82,128.785,128.815,156400000.0
2009-05-15 13:33:00,128.815,128.84,128.805,128.82,263000000.0
2009-05-15 13:34:00,128.82,128.82,128.78,128.79,166600000.0
2009-05-15 13:35:00,128.79,128.79,128.77,128.78,379600000.0
2009-05-15 13:36:00,128.78,128.79,128.77,128.77,170200000.0
2009-05-15 13:37:00,128.77,128.775,128.735,128.75,226400000.0
2009-05-15 13:38:00,128.75,128.835,128.75,128.785,346800000.0
2009-05-15 13:39:00,128.785,128.83,128.785,128.825,428000001.0
2009-05-15 13:40:00,128.83,128.89,128.825,128.89,414000002.0
2009-05-15 13:41:00,128.885,128.945,128.86,128.935,497800000.0
2009-05-15 13:42:00,128.935,128.975,128.925,128.965,437800000.0
2009-05-15 13:43:00,128.96,128.965,128.925,128.96,523600000.0
2009-05-15 13:44:00,128.955,129.0,128.95,128.99,267400000.0
2009-05-15 13:45:00,128.99,129.02,128.965,128.97,616800003.0
2009-05-15 13:46:00,128.985,128.985,128.93,128.96,447400000.0
2009-05-15 13:47:00,128.96,128.975,128.925,128.925,290200000.0
2009-05-15 13:48:00,128.925,128.93,128.895,128.895,292200001.0
2009-05-15 13:49:00,128.9,128.955,128.9,128.955,330800000.0
2009-05-15 13:50:00,128.94,128.95,128.89,128.9,329600000.0
2009-05-15 13:51:00,128.9,128.9,128.82,128.83,323800000.0
2009-05-15 13:52:00,128.83,128.83,128.78,128.815,311400000.0
2009-05-15 13:53:00,128.82,128.86,128.815,128.85,320400000.0
2009-05-15 13:54:00,128.85,128.86,128.825,128.83,186000000.0
2009-05-15 13:55:00,128.835,128.85,128.725,128.725,486800000.0
2009-05-15 13:56:00,128.72,128.72,128.62,128.63,460800000.0
2009-05-15 13:57:00,128.625,128.67,128.615,128.655,401400000.0
2009-05-15 13:58:00,128.66,128.67,128.645,128.645,417599999.0
2009-05-15 13:59:00,128.65,128.655,128.505,128.535,474499999.0
2009-05-15 14:00:00,128.535,128.585,128.465,128.58,565200001.0
2009-05-15 14:01:00,128.585,128.635,128.585,128.605,392000000.0
2009-05-15 14:02:00,128.595,128.71,128.59,128.67,466200000.0
2009-05-15 14:03:00,128.67,128.68,128.62,128.665,403200001.0
2009-05-15 14:04:00,128.66,128.665,128.56,128.575,453799999.0
2009-05-15 14:05:00,128.575,128.655,128.575,128.645,476800000.0
2009-05-15 14:06:00,128.645,128.7,128.64,128.7,383800000.0
2009-05-15 14:07:00,128.69,128.725,128.635,128.715,470800000.0
2009-05-15 14:08:00,128.71,128.74,128.675,128.68,493400000.0
2009-05-15 14:09:00,128.68,128.7,128.66,128.66,388600000.0
2009-05-15 14:10:00,128.655,128.7,128.655,128.675,368199999.0
2009-05-15 14:11:00,128.69,128.72,128.67,128.715,410800000.0
2009-05-15 14:12:00,128.71,128.735,128.695,128.715,437800000.0
2009-05-15 14:13:00,128.715,128.73,128.685,128.72,592600001.0
2009-05-15 14:14:00,128.72,128.73,128.68,128.685,469800001.0
2009-05-15 14:15:00,128.675,128.695,128.645,128.685,471700001.0
2009-05-15 14:16:00,128.7,128.7,128.68,128.7,429900001.0
2009-05-15 14:17:00,128.705,128.785,128.705,128.725,375000000.0
2009-05-15 14:18:00,128.725,128.73,128.695,128.73,250800000.0
2009-05-15 14:19:00,128.73,128.76,128.71,128.755,369600000.0
2009-05-15 14:20:00,128.75,128.78,128.72,128.765,406400000.0
2009-05-15 14:21:00,128.765,128.77,128.71,128.735,259600000.0
2009-05-15 14:22:00,128.735,128.78,128.71,128.71,318200000.0
2009-05-15 14:23:00,128.715,128.725,128.645,128.645,237000000.0
2009-05-15 14:24:00,128.64,128.705,128.64,128.685,469400001.0
2009-05-15 14:25:00,128.685,128.7,128.64,128.64,407400000.0
2009-05-15 14:26:00,128.65,128.7,128.63,128.635,324600000.0
2009-05-15 14:27:00,128.635,128.645,128.62,128.625,434200000.0
2009-05-15 14:28:00,128.62,128.66,128.58,128.615,550599998.0
2009-05-15 14:29:00,128.605,128.68,128.605,128.675,340600000.0
2009-05-15 14:30:00,128.675,128.885,128.64,128.88,525599999.0
2009-05-15 14:31:00,128.88,128.94,128.84,128.875,519400000.0
2009-05-15 14:32:00,128.9,129.015,128.86,128.97,586400000.0
2009-05-15 14:33:00,128.965,129.015,128.93,128.995,732199999.0
2009-05-15 14:34:00,128.995,129.14,128.98,129.045,423600000.0
2009-05-15 14:35:00,129.01,129.05,129.0,129.01,405200000.0
2009-05-15 14:36:00,129.01,129.06,129.0,129.035,401000000.0
2009-05-15 14:37:00,129.035,129.105,129.03,129.075,273600000.0
2009-05-15 14:38:00,129.09,129.145,129.09,129.135,356800002.0
2009-05-15 14:39:00,129.135,129.235,129.08,129.215,254000000.0
2009-05-15 14:40:00,129.215,129.22,129.17,129.175,325600000.0
2009-05-15 14:41:00,129.175,129.195,129.165,129.175,360800000.0
2009-05-15 14:42:00,129.165,129.17,129.13,129.14,383600000.0
2009-05-15 14:43:00,129.13,129.135,129.03,129.05,508400000.0
2009-05-15 14:44:00,129.05,129.05,128.985,129.025,577200000.0
2009-05-15 14:45:00,129.01,129.09,128.955,129.065,321800000.0
2009-05-15 14:46:00,129.07,129.16,129.07,129.14,432800000.0
2009-05-15 14:47:00,129.14,129.15,129.115,129.145,405599999.0
2009-05-15 14:48:00,129.145,129.175,129.115,129.175,358799999.0
2009-05-15 14:49:00,129.175,129.2,129.17,129.175,469600000.0
2009-05-15 14:50:00,129.17,129.225,129.14,129.225,482600000.0
2009-05-15 14:51:00,129.225,129.245,129.2,129.2,418200000.0
2009-05-15 14:52:00,129.2,129.21,129.15,129.18,412000000.0
2009-05-15 14:53:00,129.205,129.415,129.205,129.395,567600001.0
2009-05-15 14:54:00,129.39,129.4,129.295,129.33,526600000.0
2009-05-15 14:55:00,129.33,129.435,129.33,129.37,408800000.0
2009-05-15 14:56:00,129.37,129.38,129.295,129.32,277000000.0
2009-05-15 14:57:00,129.32,129.335,129.28,129.28,493000000.0
2009-05-15 14:58:00,129.28,129.345,129.265,129.28,502999999.0
2009-05-15 14:59:00,129.28,129.32,129.265,129.29,431400000.0
2009-05-15 15:00:00,129.29,129.37,129.27,129.33,485399999.0
2009-05-15 15:01:00,129.33,129.37,129.255,129.28,702800001.0
2009-05-15 15:02:00,129.28,129.295,129.24,129.25,311200000.0
2009-05-15 15:03:00,129.25,129.32,129.205,129.315,417200000.0
2009-05-15 15:04:00,129.315,129.345,129.285,129.285,943199997.0
2009-05-15 15:05:00,129.3,129.305,129.23,129.245,568800004.0
2009-05-15 15:06:00,129.25,129.365,129.25,129.35,195600000.0
2009-05-15 15:07:00,129.35,129.36,129.305,129.335,336600000.0
2009-05-15 15:08:00,129.325,129.385,129.325,129.365,295200000.0
2009-05-15 15:09:00,129.365,129.38,129.295,129.305,463800000.0
2009-05-15 15:10:00,129.31,129.345,129.305,129.32,274400000.0
2009-05-15 15:11:00,129.315,129.34,129.295,129.315,247600000.0
2009-05-15 15:12:00,129.315,129.345,129.315,129.315,267800000.0
2009-05-15 15:13:00,129.315,129.34,129.255,129.26,238000000.0
2009-05-15 15:14:00,129.245,129.29,129.215,129.235,241600000.0
2009-05-15 15:15:00,129.235,129.33,129.21,129.33,395200000.0
2009-05-15 15:16:00,129.33,129.4,129.325,129.38,549800000.0
2009-05-15 15:17:00,129.375,129.375,129.325,129.35,419600000.0
2009-05-15 15:18:00,129.345,129.5,129.345,129.49,368800000.0
2009-05-15 15:19:00,129.485,129.55,129.485,129.53,517400000.0
2009-05-15 15:20:00,129.53,129.605,129.53,129.585,400399999.0
2009-05-15 15:21:00,129.59,129.62,129.54,129.62,715800000.0
2009-05-15 15:22:00,129.62,129.63,129.555,129.555,342800000.0
2009-05-15 15:23:00,129.55,129.565,129.52,129.525,431800000.0
2009-05-15 15:24:00,129.53,129.53,129.485,129.5,294800000.0
2009-05-15 15:25:00,129.5,129.53,129.5,129.52,294200000.0
2009-05-15 15:26:00,129.52,129.545,129.495,129.53,242200000.0
2009-05-15 15:27:00,129.53,129.545,129.5,129.5,113400000.0
2009-05-15 15:28:00,129.505,129.545,129.485,129.53,213600000.0
2009-05-15 15:29:00,129.53,129.54,129.5,129.52,441000000.0
2009-05-15 15:30:00,129.525,129.545,129.515,129.52,408200001.0
2009-05-15 15:31:00,129.52,129.525,129.47,129.51,477200000.0
2009-05-15 15:32:00,129.51,129.52,129.47,129.51,320600000.0
2009-05-15 15:33:00,129.51,129.53,129.49,129.505,373800000.0
2009-05-15 15:34:00,129.515,129.655,129.485,129.625,382500000.0
2009-05-15 15:35:00,129.62,129.66,129.59,129.59,526400001.0
2009-05-15 15:36:00,129.59,129.62,129.54,129.57,528400002.0
2009-05-15 15:37:00,129.58,129.625,129.53,129.61,566199999.0
2009-05-15 15:38:00,129.615,129.625,129.53,129.565,542600000.0
2009-05-15 15:39:00,129.565,129.59,129.555,129.58,501400001.0
2009-05-15 15:40:00,129.58,129.62,129.455,129.495,607900001.0
2009-05-15 15:41:00,129.495,129.54,129.395,129.41,491999999.0
2009-05-15 15:42:00,129.4,129.455,129.4,129.425,405399999.0
2009-05-15 15:43:00,129.43,129.465,129.385,129.39,417800000.0
2009-05-15 15:44:00,129.39,129.44,129.335,129.43,414500000.0
2009-05-15 15:45:00,129.43,129.475,129.405,129.47,426400000.0
2009-05-15 15:46:00,129.47,129.475,129.375,129.455,536000000.0
2009-05-15 15:47:00,129.46,129.47,129.4,129.425,418600000.0
2009-05-15 15:48:00,129.425,129.57,129.425,129.545,552600000.0
2009-05-15 15:49:00,129.545,129.63,129.525,129.63,330200000.0
2009-05-15 15:50:00,129.63,129.63,129.53,129.565,622200001.0
2009-05-15 15:51:00,129.57,129.665,129.555,129.645,354200000.0
2009-05-15 15:52:00,129.64,129.655,129.61,129.63,344600000.0
2009-05-15 15:53:00,129.635,129.665,129.6,129.66,296800001.0
2009-05-15 15:54:00,129.66,129.695,129.66,129.68,278800000.0
2009-05-15 15:55:00,129.685,129.76,129.62,129.75,365800000.0
2009-05-15 15:56:00,129.735,129.81,129.725,129.745,288400000.0
2009-05-15 15:57:00,129.745,129.785,129.68,129.725,410400000.0
2009-05-15 15:58:00,129.725,129.76,129.64,129.665,308800001.0
2009-05-15 15:59:00,129.665,129.74,129.665,129.695,332000000.0
2009-05-15 16:00:00,129.695,129.7,129.58,129.61,333800000.0
2009-05-15 16:01:00,129.61,129.65,129.495,129.495,395400000.0
2009-05-15 16:02:00,129.495,129.505,129.39,129.4,432400001.0
2009-05-15 16:03:00,129.39,129.4,129.35,129.4,348200000.0
2009-05-15 16:04:00,129.4,129.495,129.4,129.43,285000000.0
2009-05-15 16:05:00,129.43,129.475,129.415,129.445,340200000.0
2009-05-15 16:06:00,129.445,129.495,129.41,129.435,392600003.0
2009-05-15 16:07:00,129.435,129.445,129.4,129.43,441000000.0
2009-05-15 16:08:00,129.43,129.495,129.43,129.46,347000000.0
2009-05-15 16:09:00,129.435,129.5,129.42,129.5,361999998.0
2009-05-15 16:10:00,129.5,129.51,129.395,129.395,225600000.0
2009-05-15 16:11:00,129.38,129.465,129.295,129.455,282200000.0
2009-05-15 16:12:00,129.455,129.46,129.335,129.35,329200000.0
2009-05-15 16:13:00,129.35,129.365,129.315,129.34,283800000.0
2009-05-15 16:14:00,129.34,129.35,129.265,129.335,381700000.0
2009-05-15 16:15:00,129.335,129.335,129.245,129.27,248200000.0
2009-05-15 16:16:00,129.26,129.325,129.26,129.325,222400000.0
2009-05-15 16:17:00,129.325,129.335,129.265,129.305,258100000.0
2009-05-15 16:18:00,129.305,129.39,129.295,129.3,337600000.0
2009-05-15 16:19:00,129.305,129.39,129.305,129.35,613400002.0
2009-05-15 16:20:00,129.345,129.35,129.275,129.325,539600000.0
2009-05-15 16:21:00,129.335,129.365,129.285,129.305,228000000.0
2009-05-15 16:22:00,129.305,129.405,129.295,129.37,296200001.0
2009-05-15 16:23:00,129.4,129.415,129.355,129.415,254000000.0
2009-05-15 16:24:00,129.405,129.43,129.38,129.415,276200000.0
2009-05-15 16:25:00,129.42,129.53,129.41,129.53,335200000.0
2009-05-15 16:26:00,129.525,129.55,129.515,129.535,271400000.0
2009-05-15 16:27:00,129.535,129.565,129.515,129.525,426400000.0
2009-05-15 16:28:00,129.525,129.59,129.525,129.59,212000000.0
2009-05-15 16:29:00,129.605,129.61,129.565,129.57,173600000.0
2009-05-15 16:30:00,129.57,129.585,129.52,129.525,313300000.0
2009-05-15 16:31:00,129.525,129.535,129.46,129.495,529000000.0
2009-05-15 16:32:00,129.49,129.525,129.475,129.52,414400000.0
2009-05-15 16:33:00,129.52,129.605,129.52,129.595,387400000.0
2009-05-15 16:34:00,129.595,129.645,129.565,129.645,299800000.0
2009-05-15 16:35:00,129.645,129.68,129.635,129.635,231400000.0
2009-05-15 16:36:00,129.64,129.67,129.635,129.655,308200000.0
2009-05-15 16:37:00,129.66,129.72,129.655,129.655,481400000.0
2009-05-15 16:38:00,129.655,129.69,129.625,129.665,394400000.0
2009-05-15 16:39:00,129.665,129.77,129.665,129.77,456599999.0
2009-05-15 16:40:00,129.77,129.81,129.735,129.735,636799998.0
2009-05-15 16:41:00,129.735,129.755,129.705,129.73,453800000.0
2009-05-15 16:42:00,129.73,129.785,129.725,129.765,504000003.0
2009-05-15 16:43:00,129.77,129.825,129.765,129.77,404200000.0
2009-05-15 16:44:00,129.77,129.795,129.77,129.785,310000000.0
2009-05-15 16:45:00,129.785,129.85,129.775,129.83,382100000.0
2009-05-15 16:46:00,129.83,129.83,129.77,129.78,435800000.0
2009-05-15 16:47:00,129.775,129.785,129.76,129.775,334200000.0
2009-05-15 16:48:00,129.775,129.785,129.71,129.725,360400001.0
2009-05-15 16:49:00,129.725,129.73,129.685,129.705,331800000.0
2009-05-15 16:50:00,129.71,129.755,129.7,129.745,362200000.0
2009-05-15 16:51:00,129.745,129.75,129.705,129.74,219600000.0
2009-05-15 16:52:00,129.76,129.76,129.685,129.685,194500000.0
2009-05-15 16:53:00,129.685,129.705,129.64,129.65,256600000.0
2009-05-15 16:54:00,129.65,129.65,129.605,129.635,308000000.0
2009-05-15 16:55:00,129.635,129.67,129.615,129.645,209800000.0
2009-05-15 16:56:00,129.645,129.665,129.61,129.625,271400000.0
2009-05-15 16:57:00,129.625,129.72,129.625,129.705,511700000.0
2009-05-15 16:58:00,129.72,129.76,129.705,129.75,436685404.0
2009-05-15 16:59:00,129.75,129.75,129.6,129.6,384000001.0
2009-05-15 17:00:00,129.6,129.615,129.555,129.58,540600001.0
2009-05-15 17:01:00,129.58,129.625,129.58,129.59,347800000.0
2009-05-15 17:02:00,129.58,129.605,129.58,129.585,220400000.0
2009-05-15 17:03:00,129.585,129.605,129.58,129.59,225000000.0
2009-05-15 17:04:00,129.6,129.63,129.59,129.625,195200000.0
2009-05-15 17:05:00,129.625,129.625,129.58,129.585,305100000.0
2009-05-15 17:06:00,129.595,129.595,129.43,129.435,392800000.0
2009-05-15 17:07:00,129.445,129.49,129.43,129.475,195200000.0
2009-05-15 17:08:00,129.475,129.52,129.45,129.5,366500000.0
2009-05-15 17:09:00,129.5,129.54,129.47,129.535,458800000.0
2009-05-15 17:10:00,129.535,129.535,129.485,129.515,424400000.0
2009-05-15 17:11:00,129.52,129.53,129.495,129.52,416800000.0
2009-05-15 17:12:00,129.515,129.6,129.515,129.56,390000000.0
2009-05-15 17:13:00,129.555,129.57,129.515,129.53,253600000.0
2009-05-15 17:14:00,129.53,129.585,129.52,129.58,231000000.0
2009-05-15 17:15:00,129.58,129.585,129.55,129.555,301200000.0
2009-05-15 17:16:00,129.555,129.56,129.495,129.53,349200000.0
2009-05-15 17:17:00,129.53,129.53,129.505,129.515,242400000.0
2009-05-15 17:18:00,129.515,129.515,129.365,129.405,413600000.0
2009-05-15 17:19:00,129.415,129.455,129.325,129.34,287200000.0
2009-05-15 17:20:00,129.34,129.35,129.325,129.33,300800000.0
2009-05-15 17:21:00,129.33,129.335,129.115,129.12,547599999.0
2009-05-15 17:22:00,129.11,129.14,129.035,129.13,508400002.0
2009-05-15 17:23:00,129.13,129.195,129.13,129.155,392600000.0
2009-05-15 17:24:00,129.16,129.16,129.12,129.155,497200000.0
2009-05-15 17:25:00,129.155,129.165,129.09,129.16,412200000.0
2009-05-15 17:26:00,129.16,129.175,129.115,129.115,296000000.0
2009-05-15 17:27:00,129.115,129.125,128.865,128.905,550000000.0
2009-05-15 17:28:00,128.905,128.97,128.845,128.845,461200000.0
2009-05-15 17:29:00,128.845,128.92,128.84,128.91,506000002.0
2009-05-15 17:30:00,128.91,128.925,128.73,128.735,395200001.0
2009-05-15 17:31:00,128.74,128.855,128.72,128.84,447100000.0
2009-05-15 17:32:00,128.84,128.84,128.75,128.805,315000000.0
2009-05-15 17:33:00,128.805,128.885,128.755,128.885,417600000.0
2009-05-15 17:34:00,128.885,128.9,128.84,128.875,345800000.0
2009-05-15 17:35:00,128.885,128.99,128.87,128.965,434000001.0
2009-05-15 17:36:00,128.965,128.975,128.9,128.92,353600000.0
2009-05-15 17:37:00,128.92,128.94,128.85,128.87,447300000.0
2009-05-15 17:38:00,128.87,128.87,128.765,128.785,464500003.0
2009-05-15 17:39:00,128.785,128.795,128.74,128.74,482200000.0
2009-05-15 17:40:00,128.74,128.785,128.7,128.785,602599997.0
2009-05-15 17:41:00,128.78,128.805,128.755,128.755,339600000.0
2009-05-15 17:42:00,128.755,128.81,128.735,128.8,526000000.0
2009-05-15 17:43:00,128.8,128.81,128.735,128.75,656600000.0
2009-05-15 17:44:00,128.77,128.81,128.745,128.745,465599999.0
2009-05-15 17:45:00,128.745,128.77,128.725,128.755,256800001.0
2009-05-15 17:46:00,128.745,128.78,128.745,128.765,406800000.0
2009-05-15 17:47:00,128.775,128.825,128.77,128.775,306900000.0
2009-05-15 17:48:00,128.78,128.78,128.71,128.72,544500000.0
2009-05-15 17:49:00,128.71,128.73,128.655,128.655,421400000.0
2009-05-15 17:50:00,128.65,128.685,128.605,128.61,306200000.0
2009-05-15 17:51:00,128.615,128.625,128.565,128.565,518400000.0
2009-05-15 17:52:00,128.58,128.585,128.53,128.55,470000000.0
2009-05-15 17:53:00,128.54,128.55,128.415,128.475,428800000.0
2009-05-15 17:54:00,128.475,128.535,128.43,128.515,440800000.0
2009-05-15 17:55:00,128.52,128.54,128.455,128.505,601600000.0
2009-05-15 17:56:00,128.505,128.505,128.43,128.43,308400000.0
2009-05-15 17:57:00,128.43,128.44,128.19,128.205,643900000.0
2009-05-15 17:58:00,128.2,128.49,128.19,128.49,559200001.0
2009-05-15 17:59:00,128.495,128.535,128.435,128.46,764200001.0
2009-05-15 18:00:00,128.465,128.535,128.46,128.505,558200001.0
2009-05-15 18:01:00,128.49,128.515,128.48,128.51,371000000.0
2009-05-15 18:02:00,128.51,128.83,128.51,128.8,543000000.0
2009-05-15 18:03:00,128.81,128.81,128.745,128.785,512600001.0
2009-05-15 18:04:00,128.785,128.845,128.75,128.8,516800002.0
2009-05-15 18:05:00,128.805,128.85,128.785,128.835,494000000.0
2009-05-15 18:06:00,128.835,128.84,128.765,128.765,304600000.0
2009-05-15 18:07:00,128.725,128.765,128.72,128.765,266800000.0
2009-05-15 18:08:00,128.765,128.765,128.685,128.705,267600000.0
2009-05-15 18:09:00,128.695,128.81,128.655,128.765,314000000.0
2009-05-15 18:10:00,128.765,128.765,128.69,128.695,316800001.0
2009-05-15 18:11:00,128.7,128.78,128.7,128.74,236300000.0
2009-05-15 18:12:00,128.745,128.885,128.745,128.86,279799999.0
2009-05-15 18:13:00,128.865,128.925,128.84,128.86,227000000.0
2009-05-15 18:14:00,128.865,128.885,128.85,128.86,193000000.0
2009-05-15 18:15:00,128.86,128.86,128.765,128.805,415599998.0
2009-05-15 18:16:00,128.805,128.82,128.76,128.81,237600000.0
2009-05-15 18:17:00,128.815,128.815,128.74,128.785,164200000.0
2009-05-15 18:18:00,128.785,128.805,128.775,128.775,133800000.0
2009-05-15 18:19:00,128.78,128.78,128.725,128.73,111400000.0
2009-05-15 18:20:00,128.73,128.75,128.72,128.73,202399998.0
2009-05-15 18:21:00,128.725,128.735,128.665,128.68,167200000.0
2009-05-15 18:22:00,128.67,128.69,128.665,128.675,264400000.0
2009-05-15 18:23:00,128.675,128.73,128.675,128.72,498400000.0
2009-05-15 18:24:00,128.72,128.74,128.64,128.725,444400000.0
2009-05-15 18:25:00,128.73,128.73,128.665,128.72,311400000.0
2009-05-15 18:26:00,128.72,128.785,128.72,128.785,384800000.0
2009-05-15 18:27:00,128.785,128.785,128.765,128.77,84600001.0
2009-05-15 18:28:00,128.78,128.81,128.765,128.765,309600000.0
2009-05-15 18:29:00,128.765,128.77,128.75,128.75,143400000.0
2009-05-15 18:30:00,128.75,128.79,128.745,128.75,308000000.0
2009-05-15 18:31:00,128.75,128.815,128.75,128.795,605600002.0
2009-05-15 18:32:00,128.8,128.815,128.76,128.775,543200002.0
2009-05-15 18:33:00,128.775,128.785,128.76,128.77,477799998.0
2009-05-15 18:34:00,128.77,128.77,128.755,128.755,45200000.0
2009-05-15 18:35:00,128.76,128.76,128.7,128.73,416399999.0
2009-05-15 18:36:00,128.74,128.74,128.64,128.69,322600000.0
2009-05-15 18:37:00,128.685,128.75,128.68,128.745,440800003.0
2009-05-15 18:38:00,128.745,128.76,128.72,128.75,390399999.0
2009-05-15 18:39:00,128.755,128.885,128.75,128.835,864000000.0
2009-05-15 18:40:00,128.835,128.84,128.755,128.81,648400003.0
2009-05-15 18:41:00,128.81,128.84,128.785,128.82,892600003.0
2009-05-15 18:42:00,128.805,128.815,128.79,128.8,448800000.0
2009-05-15 18:43:00,128.8,128.805,128.765,128.78,727000000.0
2009-05-15 18:44:00,128.79,128.805,128.775,128.79,211400002.0
2009-05-15 18:45:00,128.8,128.8,128.75,128.78,231000000.0
2009-05-15 18:46:00,128.77,128.78,128.745,128.745,402399999.0
2009-05-15 18:47:00,128.75,128.765,128.65,128.68,558999998.0
2009-05-15 18:48:00,128.665,128.67,128.62,128.66,304400001.0
2009-05-15 18:49:00,128.66,128.66,128.585,128.61,505999997.0
2009-05-15 18:50:00,128.61,128.645,128.595,128.62,612200004.0
2009-05-15 18:51:00,128.62,128.62,128.6,128.6,111000000.0
2009-05-15 18:52:00,128.6,128.6,128.505,128.505,341200001.0
2009-05-15 18:53:00,128.505,128.52,128.495,128.5,426199999.0
2009-05-15 18:54:00,128.5,128.515,128.49,128.5,220800000.0
2009-05-15 18:55:00,128.465,128.48,128.44,128.46,256799999.0
2009-05-15 18:56:00,128.46,128.46,128.365,128.38,205200000.0
2009-05-15 18:57:00,128.38,128.39,128.37,128.37,178200000.0
2009-05-15 18:58:00,128.37,128.41,128.37,128.4,267800000.0
2009-05-15 18:59:00,128.4,128.41,128.38,128.4,141000000.0
2009-05-15 19:00:00,128.4,128.405,128.38,128.385,306600000.0
2009-05-15 19:01:00,128.385,128.385,128.315,128.33,923800005.0
2009-05-15 19:02:00,128.33,128.45,128.33,128.39,713400003.0
2009-05-15 19:03:00,128.385,128.42,128.365,128.415,405600001.0
2009-05-15 19:04:00,128.41,128.43,128.41,128.415,195400000.0
2009-05-15 19:05:00,128.415,128.475,128.415,128.465,241000001.0
2009-05-15 19:06:00,128.465,128.48,128.46,128.47,178000000.0
2009-05-15 19:07:00,128.47,128.52,128.46,128.51,378800000.0
2009-05-15 19:08:00,128.51,128.52,128.475,128.485,390600003.0
2009-05-15 19:09:00,128.495,128.56,128.48,128.54,500800001.0
2009-05-15 19:10:00,128.545,128.55,128.48,128.505,380200000.0
2009-05-15 19:11:00,128.51,128.53,128.485,128.53,161200000.0
2009-05-15 19:12:00,128.525,128.555,128.52,128.54,317599998.0
2009-05-15 19:13:00,128.54,128.54,128.52,128.53,264800000.0
2009-05-15 19:14:00,128.53,128.575,128.525,128.555,442600000.0
2009-05-15 19:15:00,128.555,128.66,128.545,128.66,310600000.0
2009-05-15 19:16:00,128.645,128.67,128.645,128.65,229600000.0
2009-05-15 19:17:00,128.655,128.67,128.655,128.665,265800000.0
2009-05-15 19:18:00,128.665,128.695,128.66,128.67,202000000.0
2009-05-15 19:19:00,128.67,128.67,128.515,128.535,434400000.0
2009-05-15 19:20:00,128.55,128.57,128.55,128.55,436800001.0
2009-05-15 19:21:00,128.545,128.56,128.53,128.55,292400000.0
2009-05-15 19:22:00,128.55,128.55,128.52,128.52,130000000.0
2009-05-15 19:23:00,128.52,128.52,128.52,128.52,65600000.0
2009-05-15 19:24:00,128.52,128.535,128.515,128.52,67200000.0
2009-05-15 19:25:00,128.52,128.525,128.445,128.45,222000000.0
2009-05-15 19:26:00,128.45,128.45,128.41,128.41,489000001.0
2009-05-15 19:27:00,128.41,128.41,128.4,128.4,144600000.0
2009-05-15 19:28:00,128.4,128.415,128.4,128.41,161600000.0
2009-05-15 19:29:00,128.41,128.41,128.4,128.4,164800000.0
2009-05-15 19:30:00,128.4,128.51,128.4,128.495,447800000.0
2009-05-15 19:31:00,128.505,128.515,128.5,128.505,317999998.0
2009-05-15 19:32:00,128.505,128.505,128.425,128.44,304600001.0
2009-05-15 19:33:00,128.44,128.44,128.4,128.41,287200000.0
2009-05-15 19:34:00,128.41,128.48,128.41,128.465,352000000.0
2009-05-15 19:35:00,128.45,128.46,128.35,128.375,624400000.0
2009-05-15 19:36:00,128.37,128.39,128.33,128.33,562000000.0
2009-05-15 19:37:00,128.325,128.33,128.27,128.3,579200001.0
2009-05-15 19:38:00,128.305,128.315,128.245,128.29,546000000.0
2009-05-15 19:39:00,128.29,128.32,128.255,128.295,535800000.0
2009-05-15 19:40:00,128.32,128.32,128.26,128.275,449400002.0
2009-05-15 19:41:00,128.285,128.31,128.25,128.3,406800000.0
2009-05-15 19:42:00,128.3,128.3,128.195,128.2,413199999.0
2009-05-15 19:43:00,128.195,128.225,128.17,128.19,519999999.0
2009-05-15 19:44:00,128.18,128.19,128.05,128.075,481600000.0
2009-05-15 19:45:00,128.08,128.11,128.05,128.105,438000000.0
2009-05-15 19:46:00,128.105,128.175,128.09,128.16,383000000.0
2009-05-15 19:47:00,128.16,128.18,128.125,128.13,493600002.0
2009-05-15 19:48:00,128.14,128.2,128.13,128.165,442199999.0
2009-05-15 19:49:00,128.17,128.205,128.15,128.2,340800001.0
2009-05-15 19:50:00,128.195,128.22,128.165,128.18,343200000.0
2009-05-15 19:51:00,128.18,128.21,128.18,128.2,151600000.0
2009-05-15 19:52:00,128.2,128.235,128.165,128.18,438999999.0
2009-05-15 19:53:00,128.175,128.24,128.175,128.24,386600000.0
2009-05-15 19:54:00,128.24,128.24,128.2,128.22,383200000.0
2009-05-15 19:55:00,128.22,128.25,128.185,128.235,696000001.0
2009-05-15 19:56:00,128.235,128.25,128.23,128.23,206000000.0
2009-05-15 19:57:00,128.23,128.24,128.22,128.24,120600000.0
2009-05-15 19:58:00,128.24,128.255,128.22,128.24,231600000.0
2009-05-15 19:59:00,128.255,128.27,128.24,128.25,201800000.0
2009-05-15 20:00:00,128.25,128.255,128.225,128.25,286800000.0
2009-05-15 20:01:00,128.25,128.25,128.225,128.225,340800001.0
2009-05-15 20:02:00,128.23,128.23,128.15,128.185,350600000.0
2009-05-15 20:03:00,128.19,128.21,128.185,128.19,205600000.0
2009-05-15 20:04:00,128.2,128.2,128.135,128.16,424800001.0
2009-05-15 20:05:00,128.16,128.16,128.105,128.13,426600000.0
2009-05-15 20:06:00,128.135,128.16,128.04,128.06,517200000.0
2009-05-15 20:07:00,128.06,128.165,128.06,128.15,370400000.0
2009-05-15 20:08:00,128.15,128.255,128.14,128.24,337399998.0
2009-05-15 20:09:00,128.24,128.24,128.185,128.225,267800001.0
2009-05-15 20:10:00,128.23,128.25,128.2,128.22,549599999.0
2009-05-15 20:11:00,128.22,128.245,128.215,128.22,393000000.0
2009-05-15 20:12:00,128.215,128.245,128.215,128.24,493999999.0
2009-05-15 20:13:00,128.24,128.255,128.235,128.255,276000000.0
2009-05-15 20:14:00,128.255,128.26,128.22,128.235,399800000.0
2009-05-15 20:15:00,128.24,128.26,128.2,128.235,752000000.0
2009-05-15 20:16:00,128.23,128.25,128.19,128.19,378000000.0
2009-05-15 20:17:00,128.19,128.21,128.15,128.15,541999999.0
2009-05-15 20:18:00,128.15,128.2,128.15,128.165,672399999.0
2009-05-15 20:19:00,128.165,128.185,128.16,128.165,546000002.0
2009-05-15 20:20:00,128.165,128.225,128.14,128.19,487600002.0
2009-05-15 20:21:00,128.19,128.195,128.17,128.18,404000002.0
2009-05-15 20:22:00,128.18,128.215,128.18,128.2,450200001.0
2009-05-15 20:23:00,128.2,128.245,128.2,128.225,646600001.0
2009-05-15 20:24:00,128.23,128.255,128.2,128.24,686999998.0
2009-05-15 20:25:00,128.235,128.24,128.2,128.205,385200000.0
2009-05-15 20:26:00,128.205,128.205,128.2,128.2,328800000.0
2009-05-15 20:27:00,128.2,128.2,128.16,128.16,312200000.0
2009-05-15 20:28:00,128.15,128.18,128.145,128.165,202000000.0
2009-05-15 20:29:00,128.185,128.19,128.155,128.185,408400000.0
2009-05-15 20:30:00,128.18,128.18,128.145,128.16,198800000.0
2009-05-15 20:31:00,128.155,128.155,128.15,128.15,156800000.0
2009-05-15 20:32:00,128.15,128.185,128.14,128.17,470400002.0
2009-05-15 20:33:00,128.185,128.185,128.125,128.13,374000002.0
2009-05-15 20:34:00,128.14,128.145,128.13,128.135,201200000.0
2009-05-15 20:35:00,128.135,128.135,128.11,128.11,375600001.0
2009-05-15 20:36:00,128.11,128.11,128.025,128.055,489200001.0
2009-05-15 20:37:00,128.065,128.065,128.01,128.025,586800001.0
2009-05-15 20:38:00,128.025,128.065,128.025,128.055,390400007.0
2009-05-15 20:39:00,128.055,128.055,128.015,128.05,542800008.0
2009-05-15 20:40:00,128.05,128.1,128.03,128.03,604200004.0
2009-05-15 20:41:00,128.03,128.065,128.03,128.06,535600001.0
2009-05-15 20:42:00,128.06,128.07,128.025,128.035,479200000.0
2009-05-15 20:43:00,128.035,128.045,128.025,128.03,144000000.0
2009-05-15 20:44:00,128.04,128.055,128.0,128.04,390400001.0
2009-05-15 20:45:00,128.045,128.045,128.0,128.0,446000000.0
2009-05-15 20:46:00,128.0,128.03,127.97,127.97,522000003.0
2009-05-15 20:47:00,127.97,128.01,127.955,127.97,659800001.0
2009-05-15 20:48:00,127.985,127.995,127.96,127.96,282800000.0
2009-05-15 20:49:00,127.98,127.98,127.955,127.955,198800000.0
2009-05-15 20:50:00,127.96,127.99,127.95,127.98,373400001.0
2009-05-15 20:51:00,127.98,128.015,127.975,128.01,96200000.0
2009-05-15 20:52:00,128.005,128.055,128.0,128.045,384800002.0
2009-05-15 20:53:00,128.045,128.08,128.04,128.075,347199999.0
2009-05-15 20:54:00,128.07,128.12,128.07,128.115,680400003.0
2009-05-15 20:55:00,128.115,128.145,128.11,128.145,777800000.0
2009-05-15 20:56:00,128.145,128.16,128.13,128.14,336200000.0
2009-05-15 20:57:00,128.14,128.16,128.095,128.095,467600000.0
2009-05-15 20:58:00,128.1,128.11,128.03,128.05,673200000.0
2009-05-15 20:59:00,128.045,128.095,128.04,128.085,597999999.0
2009-05-15 21:00:00,128.08,128.155,128.08,128.12,733600003.0
2009-05-15 21:01:00,128.11,128.15,128.11,128.13,642800000.0
2009-05-15 21:02:00,128.13,128.13,128.07,128.07,353800000.0
2009-05-15 21:03:00,128.07,128.07,128.005,128.005,315400000.0
2009-05-15 21:04:00,128.005,128.025,128.0,128.005,222399999.0
2009-05-15 21:05:00,128.005,128.015,127.99,127.995,266400000.0
2009-05-15 21:06:00,127.995,128.005,127.97,128.0,367400000.0
2009-05-15 21:07:00,128.0,128.065,127.98,128.065,503800001.0
2009-05-15 21:08:00,128.08,128.115,128.06,128.075,641600001.0
2009-05-15 21:09:00,128.075,128.09,128.01,128.02,409600000.0
2009-05-15 21:10:00,128.04,128.07,128.03,128.07,444000000.0
2009-05-15 21:11:00,128.085,128.1,128.06,128.085,280200000.0
2009-05-15 21:12:00,128.085,128.155,128.085,128.115,302600000.0
2009-05-15 21:13:00,128.11,128.12,128.08,128.1,253200000.0
2009-05-15 21:14:00,128.1,128.215,128.1,128.2,584000000.0
2009-05-15 21:15:00,128.2,128.23,128.15,128.18,423199999.0
2009-05-15 21:16:00,128.18,128.235,128.17,128.235,367600000.0
2009-05-15 21:17:00,128.225,128.245,128.19,128.205,187600000.0
2009-05-15 21:18:00,128.205,128.21,128.15,128.175,526200000.0
2009-05-15 21:19:00,128.17,128.205,128.17,128.175,163600000.0
2009-05-15 21:20:00,128.18,128.22,128.17,128.2,533200000.0
2009-05-15 21:21:00,128.2,128.24,128.2,128.24,381400000.0
2009-05-15 21:22:00,128.235,128.235,128.21,128.21,342000000.0
2009-05-15 21:23:00,128.215,128.235,128.21,128.21,157600000.0
2009-05-15 21:24:00,128.21,128.255,128.205,128.255,318800000.0
2009-05-15 21:25:00,128.265,128.31,128.255,128.3,532799999.0
2009-05-15 21:26:00,128.3,128.39,128.295,128.36,468200000.0
2009-05-15 21:27:00,128.36,128.37,128.285,128.295,436600000.0
2009-05-15 21:28:00,128.295,128.345,128.295,128.295,447000002.0
2009-05-15 21:29:00,128.295,128.295,128.265,128.28,331000000.0
2009-05-15 21:30:00,128.28,128.305,128.28,128.29,533199999.0
2009-05-15 21:31:00,128.295,128.3,128.21,128.225,464400000.0
2009-05-15 21:32:00,128.22,128.225,128.2,128.205,531400000.0
2009-05-15 21:33:00,128.21,128.22,128.185,128.2,445600000.0
2009-05-15 21:34:00,128.23,128.24,128.2,128.21,489600000.0
2009-05-15 21:35:00,128.21,128.27,128.205,128.26,356400000.0
2009-05-15 21:36:00,128.265,128.265,128.24,128.25,472799999.0
2009-05-15 21:37:00,128.25,128.25,128.2,128.24,191000001.0
2009-05-15 21:38:00,128.235,128.26,128.225,128.245,247000000.0
2009-05-15 21:39:00,128.245,128.255,128.22,128.235,305200002.0
2009-05-15 21:40:00,128.23,128.25,128.22,128.25,284600000.0
2009-05-15 21:41:00,128.25,128.275,128.24,128.25,273000001.0
2009-05-15 21:42:00,128.25,128.255,128.22,128.25,319599999.0
2009-05-15 21:43:00,128.255,128.255,128.235,128.255,113600000.0
2009-05-15 21:44:00,128.25,128.315,128.25,128.315,346100000.0
2009-05-15 21:45:00,128.315,128.315,128.255,128.255,454000001.0
2009-05-15 21:46:00,128.26,128.295,128.25,128.26,322999998.0
2009-05-15 21:47:00,128.27,128.28,128.26,128.26,390000001.0
2009-05-15 21:48:00,128.255,128.255,128.22,128.235,314800001.0
2009-05-15 21:49:00,128.235,128.25,128.225,128.245,224600000.0
2009-05-15 21:50:00,128.25,128.29,128.245,128.29,350800001.0
2009-05-15 21:51:00,128.29,128.3,128.28,128.28,133600000.0
2009-05-15 21:52:00,128.3,128.315,128.295,128.305,360600002.0
2009-05-15 21:53:00,128.3,128.3,128.27,128.3,182000000.0
2009-05-15 21:54:00,128.295,128.3,128.26,128.27,332600000.0
2009-05-15 21:55:00,128.27,128.29,128.245,128.255,217400000.0
2009-05-15 21:56:00,128.255,128.255,128.235,128.245,204400000.0
2009-05-15 21:57:00,128.225,128.295,128.225,128.295,400000003.0
2009-05-15 21:58:00,128.29,128.295,128.275,128.28,180800000.0
2009-05-15 21:59:00,128.285,128.345,128.28,128.305,312600000.0
2009-05-15 22:00:00,128.3,128.33,128.29,128.29,558600001.0
2009-05-15 22:01:00,128.3,128.3,128.275,128.285,134800000.0
2009-05-15 22:02:00,128.29,128.33,128.29,128.32,130600000.0
2009-05-15 22:03:00,128.315,128.375,128.315,128.32,395000000.0
2009-05-15 22:04:00,128.31,128.315,128.235,128.235,229400000.0
2009-05-15 22:05:00,128.25,128.275,128.245,128.26,297600000.0
2009-05-15 22:06:00,128.26,128.34,128.26,128.33,271400000.0
2009-05-15 22:07:00,128.325,128.365,128.32,128.35,353000000.0
2009-05-15 22:08:00,128.35,128.4,128.35,128.385,196800000.0
2009-05-15 22:09:00,128.38,128.38,128.35,128.35,156000001.0
2009-05-15 22:10:00,128.35,128.35,128.305,128.32,320000001.0
2009-05-15 22:11:00,128.315,128.335,128.315,128.33,69200000.0
2009-05-15 22:12:00,128.33,128.35,128.32,128.325,195400000.0
2009-05-15 22:13:00,128.335,128.335,128.31,128.31,207800000.0
2009-05-15 22:14:00,128.31,128.31,128.29,128.3,287600001.0
2009-05-15 22:15:00,128.3,128.315,128.3,128.315,46800000.0
2009-05-15 22:16:00,128.31,128.31,128.3,128.3,81200000.0
2009-05-15 22:17:00,128.3,128.305,128.3,128.3,72800000.0
2009-05-15 22:18:00,128.305,128.305,128.27,128.285,131400000.0
2009-05-15 22:19:00,128.285,128.305,128.255,128.255,183600000.0
2009-05-15 22:20:00,128.26,128.28,128.26,128.26,90800000.0
2009-05-15 22:21:00,128.26,128.265,128.23,128.24,151200000.0
2009-05-15 22:22:00,128.24,128.27,128.24,128.27,96000000.0
2009-05-15 22:23:00,128.27,128.28,128.27,128.27,24000000.0
2009-05-15 22:24:00,128.27,128.28,128.24,128.255,220000000.0
2009-05-15 22:25:00,128.26,128.265,128.25,128.25,120000000.0
2009-05-15 22:26:00,128.245,128.25,128.235,128.25,166800000.0
2009-05-15 22:27:00,128.245,128.28,128.195,128.205,265000003.0
2009-05-15 22:28:00,128.205,128.205,128.2,128.2,152000000.0
2009-05-15 22:29:00,128.205,128.215,128.2,128.21,74600000.0
2009-05-15 22:30:00,128.205,128.21,128.2,128.21,104400000.0
2009-05-15 22:31:00,128.21,128.215,128.2,128.2,106000000.0
2009-05-15 22:32:00,128.19,128.23,128.19,128.22,142600000.0
2009-05-15 22:33:00,128.225,128.24,128.22,128.24,133600000.0
2009-05-15 22:34:00,128.245,128.29,128.24,128.29,97400000.0
2009-05-15 22:35:00,128.29,128.34,128.285,128.315,185600000.0
2009-05-15 22:36:00,128.335,128.335,128.325,128.33,41200000.0
2009-05-15 22:37:00,128.335,128.4,128.335,128.4,182000000.0
2009-05-15 22:38:00,128.4,128.4,128.305,128.315,288800000.0
2009-05-15 22:39:00,128.315,128.4,128.315,128.395,332000000.0
2009-05-15 22:40:00,128.41,128.46,128.375,128.375,395200000.0
2009-05-15 22:41:00,128.37,128.37,128.35,128.355,159600000.0
2009-05-15 22:42:00,128.36,128.375,128.36,128.375,84800000.0
2009-05-15 22:43:00,128.37,128.38,128.345,128.38,153600000.0
2009-05-15 22:44:00,128.38,128.4,128.34,128.355,306000000.0
2009-05-15 22:45:00,128.35,128.36,128.33,128.33,236800000.0
2009-05-15 22:46:00,128.33,128.34,128.33,128.34,63600000.0
2009-05-15 22:47:00,128.345,128.345,128.315,128.315,134000000.0
2009-05-15 22:48:00,128.325,128.345,128.325,128.34,150800000.0
2009-05-15 22:49:00,128.34,128.34,128.335,128.335,53200000.0
2009-05-15 22:50:00,128.34,128.36,128.31,128.32,232400000.0
2009-05-15 22:51:00,128.32,128.32,128.295,128.315,178800000.0
2009-05-15 22:52:00,128.32,128.325,128.3,128.305,99000000.0
2009-05-15 22:53:00,128.31,128.405,128.31,128.395,160800000.0
2009-05-15 22:54:00,128.39,128.39,128.35,128.365,64800000.0
2009-05-15 22:55:00,128.35,128.405,128.35,128.38,83000000.0
2009-05-15 22:56:00,128.395,128.4,128.38,128.39,80800000.0
2009-05-15 22:57:00,128.395,128.42,128.395,128.42,83000000.0
2009-05-15 22:58:00,128.42,128.43,128.395,128.42,178600000.0
2009-05-15 22:59:00,128.4,128.46,128.4,128.44,288400000.0
2009-05-17 23:01:00,127.875,127.91,127.875,127.91,73600000.0
2009-05-17 23:02:00,127.91,127.91,127.91,127.91,30400000.0
2009-05-17 23:03:00,127.87,127.915,127.87,127.915,24000000.0
2009-05-17 23:04:00,127.905,127.905,127.895,127.895,3200000.0
2009-05-17 23:05:00,127.895,127.905,127.81,127.895,33000000.0
2009-05-17 23:06:00,127.895,127.915,127.895,127.91,22400000.0
2009-05-17 23:07:00,127.925,127.925,127.92,127.92,24000000.0
2009-05-17 23:08:00,127.895,127.895,127.895,127.895,3200000.0
2009-05-17 23:09:00,127.9,127.915,127.895,127.91,30800000.0
2009-05-17 23:10:00,127.895,127.895,127.895,127.895,3200000.0
2009-05-17 23:12:00,127.895,127.895,127.895,127.895,11600000.0
2009-05-17 23:13:00,127.915,127.915,127.91,127.91,19200000.0
2009-05-17 23:14:00,127.885,127.89,127.885,127.89,9800000.0
2009-05-17 23:18:00,127.83,127.83,127.83,127.83,1200000.0
2009-05-17 23:19:00,127.89,127.95,127.89,127.935,47200000.0
2009-05-17 23:20:00,127.93,127.965,127.93,127.96,66500000.0
2009-05-17 23:21:00,127.965,127.965,127.965,127.965,3200000.0
2009-05-17 23:23:00,127.95,127.995,127.935,127.98,59300000.0
2009-05-17 23:24:00,127.985,127.985,127.96,127.96,11400000.0
2009-05-17 23:25:00,127.96,127.965,127.95,127.955,39000000.0
2009-05-17 23:26:00,127.965,127.98,127.96,127.98,17800000.0
2009-05-17 23:27:00,127.99,128.005,127.985,128.0,21000000.0
2009-05-17 23:28:00,127.99,127.99,127.99,127.99,3200000.0
2009-05-17 23:32:00,127.935,127.935,127.935,127.935,1200000.0
2009-05-17 23:34:00,127.945,127.99,127.945,127.99,25800000.0
2009-05-17 23:35:00,127.985,127.99,127.985,127.99,31200000.0
2009-05-17 23:36:00,127.99,127.99,127.99,127.99,3200000.0
2009-05-17 23:38:00,128.005,128.005,128.0,128.0,11200000.0
2009-05-17 23:39:00,128.015,128.04,128.015,128.04,36400000.0
2009-05-17 23:40:00,128.04,128.1,128.04,128.1,35300000.0
2009-05-17 23:41:00,128.09,128.14,128.09,128.12,83500000.0
2009-05-17 23:42:00,128.12,128.12,128.08,128.1,219199998.0
2009-05-17 23:43:00,128.025,128.045,128.025,128.045,15000000.0
2009-05-17 23:44:00,128.06,128.06,128.055,128.055,14800000.0
2009-05-17 23:45:00,128.06,128.06,127.995,128.045,26200000.0
2009-05-17 23:46:00,128.05,128.05,128.01,128.03,9200000.0
2009-05-17 23:47:00,128.025,128.025,128.025,128.025,4000000.0
2009-05-17 23:48:00,128.035,128.06,128.03,128.06,10400000.0
2009-05-17 23:49:00,128.065,128.075,128.02,128.05,43200000.0
2009-05-17 23:50:00,128.055,128.12,128.05,128.06,31000000.0
2009-05-17 23:51:00,128.065,128.065,128.06,128.06,9400000.0
2009-05-17 23:52:00,128.06,128.065,128.06,128.065,6000000.0
2009-05-17 23:53:00,128.06,128.06,128.06,128.06,1200000.0
2009-05-17 23:54:00,128.09,128.09,128.085,128.085,14400000.0
2009-05-17 23:55:00,128.1,128.1,128.09,128.09,22399999.0
2009-05-17 23:56:00,128.08,128.09,128.08,128.09,3600000.0
2009-05-17 23:57:00,128.105,128.11,128.105,128.11,8600000.0
2009-05-17 23:58:00,128.105,128.125,128.105,128.115,31900000.0
2009-05-17 23:59:00,128.11,128.135,128.1,128.135,111599999.0
2009-05-18 00:00:00,128.15,128.16,128.14,128.15,161000000.0
2009-05-18 00:01:00,128.15,128.15,128.13,128.13,133400000.0
2009-05-18 00:02:00,128.13,128.13,128.13,128.13,19200000.0
2009-05-18 00:03:00,128.11,128.12,128.08,128.09,130400000.0
2009-05-18 00:04:00,128.09,128.09,128.09,128.09,56000000.0
2009-05-18 00:05:00,128.09,128.09,128.09,128.09,78400000.0
2009-05-18 00:06:00,128.055,128.08,128.055,128.08,77200000.0
2009-05-18 00:07:00,128.08,128.09,128.075,128.09,199600000.0
2009-05-18 00:08:00,128.09,128.09,128.035,128.05,163200000.0
2009-05-18 00:09:00,128.05,128.05,128.05,128.05,25600000.0
2009-05-18 00:10:00,128.05,128.05,128.01,128.02,49600000.0
2009-05-18 00:11:00,128.01,128.02,128.01,128.02,36800000.0
2009-05-18 00:12:00,128.02,128.02,128.01,128.01,19200000.0
2009-05-18 00:13:00,128.01,128.01,127.97,127.985,78800000.0
2009-05-18 00:14:00,127.985,127.99,127.98,127.99,28600000.0
2009-05-18 00:15:00,127.98,127.985,127.98,127.985,6000000.0
2009-05-18 00:16:00,127.98,127.98,127.955,127.96,38800000.0
2009-05-18 00:17:00,127.95,127.975,127.95,127.955,33000000.0
2009-05-18 00:18:00,127.94,127.99,127.915,127.99,65600000.0
2009-05-18 00:19:00,127.99,127.99,127.89,127.915,48000000.0
2009-05-18 00:20:00,127.975,127.99,127.91,127.92,248799997.0
2009-05-18 00:21:00,127.92,127.935,127.91,127.91,412000005.0
2009-05-18 00:22:00,127.91,127.93,127.91,127.93,124200000.0
2009-05-18 00:23:00,127.93,127.93,127.93,127.93,16000000.0
2009-05-18 00:24:00,127.92,127.97,127.92,127.94,194000000.0
2009-05-18 00:25:00,127.94,127.94,127.915,127.94,16800000.0
2009-05-18 00:26:00,127.94,127.94,127.85,127.85,160100000.0
2009-05-18 00:27:00,127.85,127.85,127.74,127.74,351899994.0
2009-05-18 00:28:00,127.73,127.75,127.7,127.7,130399996.0
2009-05-18 00:29:00,127.7,127.75,127.69,127.71,518399984.0
2009-05-18 00:30:00,127.695,127.75,127.695,127.71,162399996.0
2009-05-18 00:31:00,127.71,127.71,127.71,127.71,17600000.0
2009-05-18 00:32:00,127.72,127.87,127.72,127.84,175300000.0
2009-05-18 00:33:00,127.84,127.865,127.825,127.865,191600000.0
2009-05-18 00:34:00,127.865,127.87,127.85,127.87,162800000.0
2009-05-18 00:35:00,127.875,127.94,127.865,127.94,191799998.0
2009-05-18 00:36:00,127.925,127.925,127.925,127.925,1000000.0
2009-05-18 00:37:00,127.92,127.96,127.895,127.96,75800000.0
2009-05-18 00:38:00,127.96,127.97,127.92,127.95,137000000.0
2009-05-18 00:39:00,127.935,127.95,127.925,127.95,18000000.0
2009-05-18 00:40:00,127.95,127.95,127.95,127.95,75200000.0
2009-05-18 00:41:00,127.95,127.95,127.84,127.84,153400000.0
2009-05-18 00:42:00,127.865,127.9,127.865,127.89,96000000.0
2009-05-18 00:43:00,127.89,127.9,127.88,127.88,110400000.0
2009-05-18 00:44:00,127.88,127.965,127.88,127.96,221600000.0
2009-05-18 00:45:00,127.96,127.96,127.9,127.93,39200000.0
2009-05-18 00:46:00,127.93,127.93,127.875,127.89,58400000.0
2009-05-18 00:47:00,127.89,127.9,127.89,127.9,72800000.0
2009-05-18 00:48:00,127.895,127.98,127.895,127.97,356200000.0
2009-05-18 00:49:00,127.97,127.985,127.97,127.98,97000000.0
2009-05-18 00:50:00,127.98,128.055,127.98,128.04,291900000.0
2009-05-18 00:51:00,128.055,128.055,128.04,128.055,80000000.0
2009-05-18 00:52:00,128.05,128.1,128.03,128.1,184400002.0
2009-05-18 00:53:00,128.095,128.185,128.095,128.18,116200000.0
2009-05-18 00:54:00,128.18,128.185,128.115,128.18,232800000.0
2009-05-18 00:55:00,128.18,128.18,128.16,128.17,137600000.0
2009-05-18 00:56:00,128.145,128.17,128.115,128.17,195200002.0
2009-05-18 00:57:00,128.17,128.17,128.17,128.17,12800000.0
2009-05-18 00:58:00,128.17,128.17,128.155,128.16,96999999.0
2009-05-18 00:59:00,128.17,128.23,128.165,128.21,157100000.0
2009-05-18 01:00:00,128.225,128.225,128.19,128.2,295199998.0
2009-05-18 01:01:00,128.2,128.225,128.2,128.21,90400000.0
2009-05-18 01:02:00,128.21,128.235,128.2,128.22,47200000.0
2009-05-18 01:03:00,128.22,128.23,128.185,128.19,508800002.0
2009-05-18 01:04:00,128.19,128.225,128.19,128.22,167199999.0
2009-05-18 01:05:00,128.225,128.225,128.19,128.195,313600001.0
2009-05-18 01:06:00,128.195,128.21,128.195,128.21,8000000.0
2009-05-18 01:07:00,128.175,128.215,128.175,128.215,105000000.0
2009-05-18 01:08:00,128.215,128.215,128.19,128.21,13000000.0
2009-05-18 01:09:00,128.21,128.21,128.175,128.185,35200000.0
2009-05-18 01:10:00,128.21,128.21,128.21,128.21,3200000.0
2009-05-18 01:11:00,128.21,128.21,128.185,128.205,78400000.0
2009-05-18 01:12:00,128.21,128.21,128.21,128.21,17600000.0
2009-05-18 01:13:00,128.21,128.21,128.21,128.21,6400000.0
2009-05-18 01:14:00,128.185,128.19,128.18,128.18,52800000.0
2009-05-18 01:15:00,128.175,128.21,128.175,128.21,34400000.0
2009-05-18 01:16:00,128.18,128.21,128.145,128.15,226400000.0
2009-05-18 01:17:00,128.15,128.15,128.13,128.13,181599997.0
2009-05-18 01:18:00,128.07,128.12,128.055,128.11,58400000.0
2009-05-18 01:19:00,128.12,128.12,128.12,128.12,19200000.0
2009-05-18 01:20:00,128.12,128.12,128.06,128.08,120000000.0
2009-05-18 01:21:00,128.08,128.08,128.01,128.02,194399998.0
2009-05-18 01:22:00,128.025,128.025,128.005,128.01,459199999.0
2009-05-18 01:23:00,128.01,128.01,128.0,128.0,164400000.0
2009-05-18 01:24:00,128.0,128.0,127.915,127.93,267200002.0
2009-05-18 01:25:00,127.93,127.97,127.93,127.97,48000000.0
2009-05-18 01:26:00,127.965,127.99,127.955,127.985,111200000.0
2009-05-18 01:27:00,127.985,127.985,127.915,127.95,106600000.0
2009-05-18 01:28:00,127.97,128.07,127.97,128.07,430600000.0
2009-05-18 01:29:00,128.065,128.065,128.015,128.015,156800000.0
2009-05-18 01:30:00,128.06,128.06,128.045,128.06,64000000.0
2009-05-18 01:31:00,128.065,128.065,128.04,128.04,210200000.0
2009-05-18 01:32:00,128.04,128.08,128.04,128.05,349400001.0
2009-05-18 01:33:00,128.055,128.055,128.04,128.04,290800001.0
2009-05-18 01:34:00,128.05,128.085,128.045,128.08,144000000.0
2009-05-18 01:35:00,128.08,128.09,128.08,128.08,80000000.0
2009-05-18 01:36:00,128.08,128.08,128.0,128.02,254000000.0
2009-05-18 01:37:00,128.02,128.02,127.89,127.925,511899999.0
2009-05-18 01:38:00,127.92,127.945,127.895,127.925,345099999.0
2009-05-18 01:39:00,127.915,128.09,127.91,128.07,439600000.0
2009-05-18 01:40:00,128.08,128.085,127.995,128.015,413600000.0
2009-05-18 01:41:00,128.02,128.02,128.01,128.01,68800000.0
2009-05-18 01:42:00,128.015,128.03,127.96,127.98,106800000.0
2009-05-18 01:43:00,127.99,127.99,127.955,127.955,22400000.0
2009-05-18 01:44:00,127.935,127.955,127.935,127.955,51200000.0
2009-05-18 01:45:00,127.945,127.975,127.915,127.915,383200000.0
2009-05-18 01:46:00,127.93,127.95,127.93,127.95,106000000.0
2009-05-18 01:47:00,127.955,127.965,127.95,127.965,104000000.0
2009-05-18 01:48:00,127.965,127.995,127.965,127.98,114399999.0
2009-05-18 01:49:00,127.98,127.98,127.98,127.98,4000000.0
2009-05-18 01:50:00,127.98,127.98,127.925,127.955,183900000.0
2009-05-18 01:51:00,127.965,127.975,127.945,127.955,150400000.0
2009-05-18 01:52:00,127.95,127.96,127.95,127.95,128000000.0
2009-05-18 01:53:00,127.95,127.955,127.95,127.955,27200000.0
2009-05-18 01:54:00,127.955,127.965,127.955,127.965,56600000.0
2009-05-18 01:55:00,127.96,127.97,127.96,127.96,80000000.0
2009-05-18 01:56:00,127.96,127.985,127.95,127.97,80200000.0
2009-05-18 01:57:00,127.925,127.96,127.925,127.96,25200000.0
2009-05-18 01:58:00,127.96,127.97,127.86,127.89,140800000.0
2009-05-18 01:59:00,127.86,127.86,127.835,127.84,220000000.0
2009-05-18 02:00:00,127.84,127.84,127.74,127.74,377400001.0
2009-05-18 02:01:00,127.74,127.785,127.74,127.77,407600000.0
2009-05-18 02:02:00,127.77,127.81,127.77,127.81,68300000.0
2009-05-18 02:03:00,127.815,127.86,127.815,127.84,139700000.0
2009-05-18 02:04:00,127.84,127.87,127.83,127.83,159100000.0
2009-05-18 02:05:00,127.84,127.85,127.825,127.83,52100000.0
2009-05-18 02:06:00,127.83,127.84,127.81,127.84,134800000.0
2009-05-18 02:07:00,127.84,127.84,127.8,127.81,134200000.0
2009-05-18 02:08:00,127.82,127.83,127.795,127.83,99800000.0
2009-05-18 02:09:00,127.82,127.82,127.81,127.81,31400000.0
2009-05-18 02:10:00,127.83,127.83,127.825,127.83,6600000.0
2009-05-18 02:11:00,127.82,127.82,127.78,127.8,225900000.0
2009-05-18 02:12:00,127.8,127.8,127.76,127.76,242200000.0
2009-05-18 02:13:00,127.77,127.77,127.75,127.76,505599988.0
2009-05-18 02:14:00,127.76,127.76,127.695,127.72,1488499987.0
2009-05-18 02:15:00,127.72,127.73,127.695,127.7,270800000.0
2009-05-18 02:16:00,127.695,127.695,127.555,127.61,926499999.0
2009-05-18 02:17:00,127.61,127.61,127.545,127.56,526499994.0
2009-05-18 02:18:00,127.56,127.575,127.55,127.56,461200001.0
2009-05-18 02:19:00,127.56,127.56,127.505,127.53,271000000.0
2009-05-18 02:20:00,127.53,127.55,127.415,127.43,506699999.0
2009-05-18 02:21:00,127.435,127.455,127.375,127.45,501299999.0
2009-05-18 02:22:00,127.45,127.5,127.435,127.44,285200000.0
2009-05-18 02:23:00,127.42,127.45,127.345,127.41,276200000.0
2009-05-18 02:24:00,127.41,127.41,127.27,127.3,1850999977.0
2009-05-18 02:25:00,127.305,127.44,127.295,127.41,464000000.0
2009-05-18 02:26:00,127.41,127.47,127.34,127.35,796900002.0
2009-05-18 02:27:00,127.35,127.395,127.31,127.39,317600000.0
2009-05-18 02:28:00,127.39,127.39,127.27,127.27,1357199989.0
2009-05-18 02:29:00,127.27,127.32,127.27,127.32,610600000.0
2009-05-18 02:30:00,127.33,127.38,127.32,127.34,1698599988.0
2009-05-18 02:31:00,127.34,127.41,127.34,127.41,212200000.0
2009-05-18 02:32:00,127.41,127.45,127.39,127.41,248800000.0
2009-05-18 02:33:00,127.405,127.48,127.4,127.48,425900000.0
2009-05-18 02:34:00,127.48,127.545,127.46,127.47,447600002.0
2009-05-18 02:35:00,127.47,127.47,127.435,127.435,836800000.0
2009-05-18 02:36:00,127.44,127.44,127.39,127.42,426200000.0
2009-05-18 02:37:00,127.42,127.42,127.31,127.335,372799999.0
2009-05-18 02:38:00,127.33,127.36,127.32,127.33,117800000.0
2009-05-18 02:39:00,127.33,127.335,127.32,127.32,497800001.0
2009-05-18 02:40:00,127.32,127.335,127.31,127.335,199000000.0
2009-05-18 02:41:00,127.345,127.4,127.345,127.38,323400000.0
2009-05-18 02:42:00,127.375,127.38,127.3,127.3,138800000.0
2009-05-18 02:43:00,127.3,127.4,127.29,127.4,1472000004.0
2009-05-18 02:44:00,127.42,127.42,127.37,127.38,115600000.0
2009-05-18 02:45:00,127.38,127.43,127.38,127.42,205300000.0
2009-05-18 02:46:00,127.42,127.53,127.42,127.5,150200000.0
2009-05-18 02:47:00,127.5,127.54,127.5,127.54,129400000.0
2009-05-18 02:48:00,127.535,127.55,127.52,127.52,170500000.0
2009-05-18 02:49:00,127.52,127.52,127.435,127.46,195750000.0
2009-05-18 02:50:00,127.46,127.525,127.45,127.51,872600007.0
2009-05-18 02:51:00,127.51,127.535,127.47,127.49,462599997.0
2009-05-18 02:52:00,127.47,127.49,127.435,127.45,197200000.0
2009-05-18 02:53:00,127.45,127.525,127.45,127.48,251700001.0
2009-05-18 02:54:00,127.48,127.485,127.43,127.45,308100000.0
2009-05-18 02:55:00,127.46,127.495,127.45,127.495,417200001.0
2009-05-18 02:56:00,127.485,127.535,127.48,127.525,204400000.0
2009-05-18 02:57:00,127.51,127.565,127.485,127.55,253600000.0
2009-05-18 02:58:00,127.56,127.56,127.48,127.48,173199998.0
2009-05-18 02:59:00,127.48,127.505,127.455,127.48,476199998.0
2009-05-18 03:00:00,127.485,127.58,127.485,127.56,422200003.0
2009-05-18 03:01:00,127.56,127.58,127.54,127.54,284200000.0
2009-05-18 03:02:00,127.54,127.605,127.54,127.59,230200000.0
2009-05-18 03:03:00,127.59,127.625,127.51,127.6,398800000.0
2009-05-18 03:04:00,127.605,127.655,127.565,127.595,859299994.0
2009-05-18 03:05:00,127.595,127.705,127.595,127.7,597800002.0
2009-05-18 03:06:00,127.7,127.7,127.635,127.66,77600000.0
2009-05-18 03:07:00,127.65,127.66,127.65,127.66,15200000.0
2009-05-18 03:08:00,127.66,127.695,127.65,127.65,307200000.0
2009-05-18 03:09:00,127.65,127.66,127.565,127.6,288200000.0
2009-05-18 03:10:00,127.6,127.6,127.57,127.57,978799961.0
2009-05-18 03:11:00,127.57,127.57,127.56,127.565,355800000.0
2009-05-18 03:12:00,127.56,127.615,127.56,127.6,257400000.0
2009-05-18 03:13:00,127.62,127.645,127.605,127.605,451200000.0
2009-05-18 03:14:00,127.61,127.61,127.505,127.535,306800000.0
2009-05-18 03:15:00,127.54,127.54,127.45,127.47,457400005.0
2009-05-18 03:16:00,127.47,127.56,127.47,127.555,334799999.0
2009-05-18 03:17:00,127.55,127.56,127.52,127.53,431399999.0
2009-05-18 03:18:00,127.515,127.55,127.365,127.4,321399999.0
2009-05-18 03:19:00,127.4,127.41,127.38,127.39,224700001.0
2009-05-18 03:20:00,127.39,127.39,127.355,127.38,148600000.0
2009-05-18 03:21:00,127.38,127.39,127.17,127.24,572199999.0
2009-05-18 03:22:00,127.24,127.24,127.13,127.13,701400000.0
2009-05-18 03:23:00,127.13,127.2,127.12,127.2,414999997.0
2009-05-18 03:24:00,127.2,127.25,127.2,127.25,390800000.0
2009-05-18 03:25:00,127.24,127.345,127.24,127.34,687500000.0
2009-05-18 03:26:00,127.35,127.37,127.255,127.31,889700003.0
2009-05-18 03:27:00,127.31,127.31,127.31,127.31,28800000.0
2009-05-18 03:28:00,127.31,127.32,127.29,127.31,97600000.0
2009-05-18 03:29:00,127.31,127.32,127.305,127.32,183400000.0
2009-05-18 03:30:00,127.32,127.415,127.32,127.37,587400007.0
2009-05-18 03:31:00,127.37,127.4,127.37,127.38,205000002.0
2009-05-18 03:32:00,127.37,127.38,127.37,127.38,52000000.0
2009-05-18 03:33:00,127.38,127.38,127.22,127.29,496400000.0
2009-05-18 03:34:00,127.3,127.3,127.3,127.3,54400000.0
2009-05-18 03:35:00,127.3,127.355,127.3,127.35,256400000.0
2009-05-18 03:36:00,127.35,127.365,127.35,127.35,108900000.0
2009-05-18 03:37:00,127.35,127.35,127.32,127.35,33600000.0
2009-05-18 03:38:00,127.35,127.36,127.35,127.36,69200000.0
2009-05-18 03:39:00,127.36,127.36,127.32,127.33,286400000.0
2009-05-18 03:40:00,127.33,127.33,127.265,127.27,357200000.0
2009-05-18 03:41:00,127.27,127.27,127.25,127.25,470400000.0
2009-05-18 03:42:00,127.25,127.32,127.23,127.29,625500000.0
2009-05-18 03:43:00,127.29,127.315,127.29,127.31,728400012.0
2009-05-18 03:44:00,127.31,127.31,127.21,127.21,1522200000.0
2009-05-18 03:45:00,127.21,127.21,127.155,127.17,391000006.0
2009-05-18 03:46:00,127.2,127.225,127.19,127.21,372099999.0
2009-05-18 03:47:00,127.21,127.21,127.16,127.18,326000000.0
2009-05-18 03:48:00,127.18,127.205,127.16,127.16,262500000.0
2009-05-18 03:49:00,127.17,127.17,127.14,127.14,224000000.0
2009-05-18 03:50:00,127.125,127.205,127.1,127.17,710799999.0
2009-05-18 03:51:00,127.175,127.24,127.16,127.23,447900000.0
2009-05-18 03:52:00,127.23,127.26,127.23,127.25,241600000.0
2009-05-18 03:53:00,127.26,127.27,127.26,127.27,682199997.0
2009-05-18 03:54:00,127.26,127.26,127.115,127.14,1231699997.0
2009-05-18 03:55:00,127.14,127.145,126.99,127.09,1160799990.0
2009-05-18 03:56:00,127.09,127.16,127.07,127.07,1108700009.0
2009-05-18 03:57:00,127.07,127.105,127.045,127.09,1631299951.0
2009-05-18 03:58:00,127.09,127.13,127.025,127.13,920100014.0
2009-05-18 03:59:00,127.125,127.155,127.03,127.07,717999998.0
2009-05-18 04:00:00,127.07,127.12,127.07,127.095,416000000.0
2009-05-18 04:01:00,127.1,127.13,127.09,127.12,432100000.0
2009-05-18 04:02:00,127.13,127.13,127.08,127.09,451600000.0
2009-05-18 04:03:00,127.09,127.09,127.08,127.08,182600001.0
2009-05-18 04:04:00,127.08,127.12,127.08,127.11,130000000.0
2009-05-18 04:05:00,127.11,127.12,127.11,127.12,47500000.0
2009-05-18 04:06:00,127.12,127.13,127.115,127.12,168000000.0
2009-05-18 04:07:00,127.12,127.13,127.06,127.08,140600000.0
2009-05-18 04:08:00,127.08,127.11,127.08,127.1,163200000.0
2009-05-18 04:09:00,127.1,127.18,127.1,127.18,228400000.0
2009-05-18 04:10:00,127.185,127.21,127.185,127.2,74899999.0
2009-05-18 04:11:00,127.16,127.175,127.105,127.12,320000000.0
2009-05-18 04:12:00,127.13,127.14,127.075,127.125,505400000.0
2009-05-18 04:13:00,127.125,127.14,127.075,127.08,435400000.0
2009-05-18 04:14:00,127.08,127.1,127.06,127.08,202600000.0
2009-05-18 04:15:00,127.08,127.11,127.075,127.105,436000000.0
2009-05-18 04:16:00,127.105,127.145,127.085,127.14,411899999.0
2009-05-18 04:17:00,127.14,127.14,127.115,127.14,43200000.0
2009-05-18 04:18:00,127.105,127.14,127.085,127.14,52800000.0
2009-05-18 04:19:00,127.14,127.14,127.14,127.14,54400000.0
2009-05-18 04:20:00,127.1,127.13,127.1,127.125,135800000.0
2009-05-18 04:21:00,127.125,127.125,127.125,127.125,7200000.0
2009-05-18 04:22:00,127.125,127.135,127.1,127.11,500400000.0
2009-05-18 04:23:00,127.11,127.19,127.11,127.19,471500000.0
2009-05-18 04:24:00,127.19,127.2,127.19,127.19,108800000.0
2009-05-18 04:25:00,127.185,127.225,127.185,127.22,374400000.0
2009-05-18 04:26:00,127.21,127.235,127.205,127.235,346500003.0
2009-05-18 04:27:00,127.225,127.275,127.215,127.27,239499999.0
2009-05-18 04:28:00,127.27,127.285,127.27,127.28,70000000.0
2009-05-18 04:29:00,127.28,127.28,127.24,127.27,57600000.0
2009-05-18 04:30:00,127.28,127.28,127.24,127.25,44000000.0
2009-05-18 04:31:00,127.28,127.28,127.225,127.24,430399997.0
2009-05-18 04:32:00,127.23,127.24,127.195,127.2,443599997.0
2009-05-18 04:33:00,127.2,127.2,127.2,127.2,186000000.0
2009-05-18 04:34:00,127.2,127.2,127.19,127.2,144400000.0
2009-05-18 04:35:00,127.2,127.255,127.19,127.25,362800002.0
2009-05-18 04:36:00,127.25,127.26,127.25,127.255,49600000.0
2009-05-18 04:37:00,127.255,127.305,127.25,127.3,412900000.0
2009-05-18 04:38:00,127.3,127.3,127.285,127.3,36000000.0
2009-05-18 04:39:00,127.3,127.305,127.3,127.3,100800000.0
2009-05-18 04:40:00,127.3,127.395,127.3,127.38,764899999.0
2009-05-18 04:41:00,127.38,127.425,127.355,127.36,539000000.0
2009-05-18 04:42:00,127.36,127.39,127.36,127.365,564300000.0
2009-05-18 04:43:00,127.37,127.375,127.35,127.35,428800000.0
2009-05-18 04:44:00,127.355,127.355,127.33,127.33,545399991.0
2009-05-18 04:45:00,127.34,127.34,127.33,127.33,211000000.0
2009-05-18 04:46:00,127.34,127.34,127.32,127.34,279800000.0
2009-05-18 04:47:00,127.34,127.34,127.33,127.34,269599998.0
2009-05-18 04:48:00,127.34,127.35,127.335,127.35,109600000.0
2009-05-18 04:49:00,127.34,127.35,127.34,127.34,244000000.0
2009-05-18 04:50:00,127.34,127.34,127.3,127.31,197600000.0
2009-05-18 04:51:00,127.31,127.33,127.27,127.28,274000002.0
2009-05-18 04:52:00,127.28,127.305,127.28,127.3,63100000.0
2009-05-18 04:53:00,127.3,127.305,127.27,127.285,182400000.0
2009-05-18 04:54:00,127.285,127.295,127.27,127.295,90400000.0
2009-05-18 04:55:00,127.3,127.3,127.24,127.27,70200000.0
2009-05-18 04:56:00,127.28,127.31,127.27,127.27,276200000.0
2009-05-18 04:57:00,127.27,127.29,127.25,127.29,237000000.0
2009-05-18 04:58:00,127.29,127.33,127.27,127.33,295600000.0
2009-05-18 04:59:00,127.34,127.385,127.34,127.38,828200002.0
2009-05-18 05:00:00,127.385,127.42,127.385,127.4,934800024.0
2009-05-18 05:01:00,127.4,127.4,127.36,127.38,156800002.0
2009-05-18 05:02:00,127.38,127.38,127.305,127.34,413399999.0
2009-05-18 05:03:00,127.34,127.34,127.33,127.33,60800000.0
2009-05-18 05:04:00,127.33,127.35,127.315,127.34,278400000.0
2009-05-18 05:05:00,127.34,127.34,127.32,127.335,279200000.0
2009-05-18 05:06:00,127.34,127.385,127.335,127.375,372100000.0
2009-05-18 05:07:00,127.375,127.385,127.37,127.37,346499999.0
2009-05-18 05:08:00,127.36,127.36,127.36,127.36,4800000.0
2009-05-18 05:09:00,127.35,127.37,127.33,127.33,232600000.0
2009-05-18 05:10:00,127.36,127.37,127.36,127.36,134400000.0
2009-05-18 05:11:00,127.37,127.37,127.33,127.35,121200000.0
2009-05-18 05:12:00,127.33,127.345,127.29,127.315,431999998.0
2009-05-18 05:13:00,127.3,127.3,127.25,127.28,973099985.0
2009-05-18 05:14:00,127.28,127.28,127.23,127.25,1712799986.0
2009-05-18 05:15:00,127.25,127.27,127.245,127.27,308600001.0
2009-05-18 05:16:00,127.27,127.31,127.265,127.31,135100002.0
2009-05-18 05:17:00,127.315,127.32,127.26,127.27,177700000.0
2009-05-18 05:18:00,127.27,127.345,127.27,127.335,293300000.0
2009-05-18 05:19:00,127.34,127.35,127.33,127.35,379199999.0
2009-05-18 05:20:00,127.34,127.385,127.34,127.38,407500004.0
2009-05-18 05:21:00,127.38,127.39,127.37,127.385,326200000.0
2009-05-18 05:22:00,127.38,127.41,127.375,127.38,308499999.0
2009-05-18 05:23:00,127.38,127.425,127.38,127.415,355800001.0
2009-05-18 05:24:00,127.43,127.44,127.41,127.415,276000000.0
2009-05-18 05:25:00,127.43,127.43,127.43,127.43,123200000.0
2009-05-18 05:26:00,127.418,127.432,127.412,127.429,1752800028.0
2009-05-18 05:27:00,127.43,127.43,127.405,127.41,1752800028.0
2009-05-18 05:28:00,127.41,127.41,127.39,127.41,222800000.0
2009-05-18 05:29:00,127.41,127.42,127.395,127.41,148800000.0
2009-05-18 05:30:00,127.41,127.43,127.41,127.425,505200000.0
2009-05-18 05:31:00,127.425,127.43,127.42,127.43,308800000.0
2009-05-18 05:32:00,127.44,127.45,127.44,127.44,204799999.0
2009-05-18 05:33:00,127.435,127.48,127.425,127.46,321800000.0
2009-05-18 05:34:00,127.46,127.475,127.45,127.46,625199996.0
2009-05-18 05:35:00,127.46,127.465,127.41,127.44,360200000.0
2009-05-18 05:36:00,127.44,127.465,127.435,127.44,374600002.0
2009-05-18 05:37:00,127.45,127.47,127.445,127.47,49600000.0
2009-05-18 05:38:00,127.46,127.47,127.455,127.46,178600001.0
2009-05-18 05:39:00,127.46,127.46,127.45,127.46,192100000.0
2009-05-18 05:40:00,127.45,127.46,127.42,127.455,133200000.0
2009-05-18 05:41:00,127.46,127.46,127.45,127.45,82800000.0
2009-05-18 05:42:00,127.45,127.46,127.43,127.46,352400000.0
2009-05-18 05:43:00,127.44,127.44,127.43,127.44,127800001.0
2009-05-18 05:44:00,127.44,127.46,127.435,127.435,282600000.0
2009-05-18 05:45:00,127.435,127.45,127.43,127.44,200200000.0
2009-05-18 05:46:00,127.45,127.48,127.445,127.48,424299993.0
2009-05-18 05:47:00,127.47,127.48,127.46,127.475,238200000.0
2009-05-18 05:48:00,127.48,127.495,127.47,127.48,181600000.0
2009-05-18 05:49:00,127.48,127.48,127.44,127.45,143200000.0
2009-05-18 05:50:00,127.45,127.46,127.45,127.45,198800000.0
2009-05-18 05:51:00,127.46,127.47,127.45,127.47,269599998.0
2009-05-18 05:52:00,127.47,127.48,127.465,127.465,296900001.0
2009-05-18 05:53:00,127.465,127.48,127.465,127.48,163200000.0
2009-05-18 05:54:00,127.48,127.48,127.48,127.48,16000000.0
2009-05-18 05:55:00,127.48,127.48,127.465,127.47,138300000.0
2009-05-18 05:56:00,127.47,127.47,127.45,127.45,4200000.0
2009-05-18 05:57:00,127.45,127.45,127.41,127.43,1208400031.0
2009-05-18 05:58:00,127.43,127.43,127.43,127.43,64000002.0
2009-05-18 05:59:00,127.43,127.45,127.425,127.44,532799998.0
2009-05-18 06:00:00,127.44,127.44,127.44,127.44,19200000.0
2009-05-18 06:01:00,127.44,127.465,127.44,127.45,102400000.0
2009-05-18 06:02:00,127.45,127.45,127.44,127.45,26400000.0
2009-05-18 06:03:00,127.46,127.465,127.44,127.44,210800000.0
2009-05-18 06:04:00,127.45,127.475,127.45,127.46,241999999.0
2009-05-18 06:05:00,127.46,127.475,127.46,127.47,110400000.0
2009-05-18 06:06:00,127.47,127.48,127.47,127.47,149999998.0
2009-05-18 06:07:00,127.47,127.47,127.46,127.47,336000003.0
2009-05-18 06:08:00,127.47,127.47,127.47,127.47,64000000.0
2009-05-18 06:09:00,127.435,127.455,127.435,127.455,56000000.0
2009-05-18 06:10:00,127.455,127.465,127.45,127.45,200800000.0
2009-05-18 06:11:00,127.445,127.47,127.44,127.44,610500003.0
2009-05-18 06:12:00,127.46,127.46,127.435,127.44,276000000.0
2009-05-18 06:13:00,127.44,127.44,127.43,127.43,220800000.0
2009-05-18 06:14:00,127.43,127.44,127.415,127.43,207200003.0
2009-05-18 06:15:00,127.43,127.43,127.43,127.43,343199999.0
2009-05-18 06:16:00,127.415,127.42,127.415,127.42,62400000.0
2009-05-18 06:17:00,127.41,127.435,127.405,127.43,586100002.0
2009-05-18 06:18:00,127.435,127.435,127.41,127.43,425000006.0
2009-05-18 06:19:00,127.43,127.455,127.43,127.45,248600000.0
2009-05-18 06:20:00,127.45,127.45,127.45,127.45,11000000.0
2009-05-18 06:21:00,127.45,127.45,127.43,127.45,29600000.0
2009-05-18 06:22:00,127.425,127.445,127.425,127.445,26400000.0
2009-05-18 06:23:00,127.455,127.465,127.45,127.45,14400000.0
2009-05-18 06:24:00,127.45,127.45,127.45,127.45,17400000.0
2009-05-18 06:25:00,127.43,127.47,127.425,127.46,95000000.0
2009-05-18 06:26:00,127.455,127.455,127.45,127.45,311599999.0
2009-05-18 06:27:00,127.45,127.465,127.45,127.455,89600000.0
2009-05-18 06:28:00,127.455,127.46,127.455,127.46,73800000.0
2009-05-18 06:29:00,127.46,127.46,127.46,127.46,10000000.0
2009-05-18 06:30:00,127.46,127.465,127.46,127.465,78000000.0
2009-05-18 06:31:00,127.475,127.48,127.47,127.47,76400000.0
2009-05-18 06:32:00,127.465,127.47,127.46,127.465,82400000.0
2009-05-18 06:33:00,127.465,127.47,127.445,127.47,145200000.0
2009-05-18 06:34:00,127.465,127.465,127.46,127.46,28800000.0
2009-05-18 06:35:00,127.455,127.47,127.45,127.47,142400000.0
2009-05-18 06:36:00,127.48,127.48,127.47,127.47,303600002.0
2009-05-18 06:37:00,127.47,127.53,127.465,127.5,1227099997.0
2009-05-18 06:38:00,127.5,127.51,127.445,127.47,1644000007.0
2009-05-18 06:39:00,127.46,127.485,127.46,127.48,201800000.0
2009-05-18 06:40:00,127.48,127.48,127.47,127.48,36800000.0
2009-05-18 06:41:00,127.48,127.48,127.46,127.48,93800001.0
2009-05-18 06:42:00,127.48,127.48,127.46,127.48,152400000.0
2009-05-18 06:43:00,127.48,127.48,127.47,127.48,361600000.0
2009-05-18 06:44:00,127.48,127.48,127.475,127.48,326000002.0
2009-05-18 06:45:00,127.48,127.49,127.48,127.485,257799997.0
2009-05-18 06:46:00,127.485,127.49,127.48,127.49,275600000.0
2009-05-18 06:47:00,127.49,127.53,127.49,127.52,515399996.0
2009-05-18 06:48:00,127.52,127.52,127.47,127.47,606000001.0
2009-05-18 06:49:00,127.47,127.47,127.445,127.46,301599999.0
2009-05-18 06:50:00,127.46,127.465,127.445,127.465,466999998.0
2009-05-18 06:51:00,127.47,127.485,127.47,127.48,136000000.0
2009-05-18 06:52:00,127.48,127.48,127.44,127.44,219800000.0
2009-05-18 06:53:00,127.44,127.445,127.43,127.445,193600000.0
2009-05-18 06:54:00,127.46,127.46,127.42,127.43,731650027.0
2009-05-18 06:55:00,127.406,127.416,127.386,127.395,295200005.0
2009-05-18 06:56:00,127.42,127.43,127.395,127.42,295200005.0
2009-05-18 06:57:00,127.42,127.42,127.42,127.42,2000000.0
2009-05-18 06:58:00,127.425,127.44,127.425,127.44,164600000.0
2009-05-18 06:59:00,127.44,127.45,127.44,127.45,115200000.0
2009-05-18 07:00:00,127.45,127.46,127.45,127.45,144000000.0
2009-05-18 07:01:00,127.45,127.47,127.45,127.46,256200001.0
2009-05-18 07:02:00,127.46,127.485,127.46,127.48,304799999.0
2009-05-18 07:03:00,127.48,127.485,127.475,127.48,56800000.0
2009-05-18 07:04:00,127.48,127.48,127.47,127.48,49000000.0
2009-05-18 07:05:00,127.48,127.48,127.48,127.48,13400000.0
2009-05-18 07:06:00,127.47,127.47,127.46,127.47,119800000.0
2009-05-18 07:07:00,127.47,127.49,127.47,127.48,57200000.0
2009-05-18 07:08:00,127.48,127.49,127.48,127.48,104800000.0
2009-05-18 07:09:00,127.48,127.48,127.475,127.48,84400001.0
2009-05-18 07:10:00,127.48,127.49,127.48,127.485,154400003.0
2009-05-18 07:11:00,127.49,127.535,127.49,127.53,175000000.0
2009-05-18 07:12:00,127.535,127.58,127.535,127.58,225800001.0
2009-05-18 07:13:00,127.58,127.635,127.57,127.605,497599997.0
2009-05-18 07:14:00,127.62,127.685,127.62,127.68,824399997.0
2009-05-18 07:15:00,127.68,127.78,127.68,127.78,569400000.0
2009-05-18 07:16:00,127.78,127.78,127.71,127.745,817600000.0
2009-05-18 07:17:00,127.755,127.775,127.75,127.76,196000000.0
2009-05-18 07:18:00,127.76,127.76,127.725,127.75,45600000.0
2009-05-18 07:19:00,127.75,127.765,127.74,127.755,258400000.0
2009-05-18 07:20:00,127.755,127.76,127.74,127.74,289000000.0
2009-05-18 07:21:00,127.745,127.76,127.72,127.755,523799999.0
2009-05-18 07:22:00,127.75,127.83,127.75,127.83,260300000.0
2009-05-18 07:23:00,127.815,127.905,127.815,127.89,1254500009.0
2009-05-18 07:24:00,127.89,127.96,127.89,127.92,1094000000.0
2009-05-18 07:25:00,127.92,127.945,127.92,127.94,392600001.0
2009-05-18 07:26:00,127.95,127.97,127.92,127.96,451400002.0
2009-05-18 07:27:00,127.96,127.99,127.96,127.98,359799993.0
2009-05-18 07:28:00,127.975,127.975,127.94,127.955,379199999.0
2009-05-18 07:29:00,127.945,127.98,127.94,127.96,334600000.0
2009-05-18 07:30:00,127.96,127.96,127.83,127.83,481200001.0
2009-05-18 07:31:00,127.84,127.885,127.84,127.88,577600000.0
2009-05-18 07:32:00,127.88,127.895,127.875,127.88,161200001.0
2009-05-18 07:33:00,127.88,127.88,127.85,127.865,255400000.0
2009-05-18 07:34:00,127.86,127.88,127.84,127.85,257500000.0
2009-05-18 07:35:00,127.855,127.88,127.855,127.86,277200000.0
2009-05-18 07:36:00,127.88,127.88,127.84,127.85,149600000.0
2009-05-18 07:37:00,127.85,127.85,127.805,127.81,613100001.0
2009-05-18 07:38:00,127.81,127.835,127.81,127.82,449200000.0
2009-05-18 07:39:00,127.79,127.79,127.74,127.79,379600005.0
2009-05-18 07:40:00,127.79,127.84,127.785,127.84,440800000.0
2009-05-18 07:41:00,127.84,127.87,127.82,127.87,681600002.0
2009-05-18 07:42:00,127.87,127.91,127.865,127.9,573999998.0
2009-05-18 07:43:00,127.9,127.965,127.9,127.96,423299997.0
2009-05-18 07:44:00,127.96,127.96,127.925,127.95,76000000.0
2009-05-18 07:45:00,127.92,127.95,127.92,127.95,41600000.0
2009-05-18 07:46:00,127.935,127.94,127.92,127.94,172800000.0
2009-05-18 07:47:00,127.94,127.97,127.94,127.96,134300000.0
2009-05-18 07:48:00,127.965,128.045,127.965,128.045,474800000.0
2009-05-18 07:49:00,128.04,128.065,128.03,128.06,607600002.0
2009-05-18 07:50:00,128.06,128.06,127.985,127.985,401100000.0
2009-05-18 07:51:00,127.99,128.025,127.99,128.01,163600000.0
2009-05-18 07:52:00,128.01,128.01,127.9,127.93,330700001.0
2009-05-18 07:53:00,127.92,127.98,127.92,127.97,574299997.0
2009-05-18 07:54:00,127.97,127.97,127.85,127.915,565800000.0
2009-05-18 07:55:00,127.915,127.94,127.91,127.93,301500000.0
2009-05-18 07:56:00,127.93,127.935,127.83,127.84,664799994.0
2009-05-18 07:57:00,127.865,127.905,127.845,127.905,498800000.0
2009-05-18 07:58:00,127.9,127.945,127.86,127.86,625800003.0
2009-05-18 07:59:00,127.9,127.92,127.855,127.91,917400001.0
2009-05-18 08:00:00,127.91,127.91,127.85,127.875,735600001.0
2009-05-18 08:01:00,127.875,127.88,127.655,127.655,550599999.0
2009-05-18 08:02:00,127.66,127.69,127.65,127.69,638499999.0
2009-05-18 08:03:00,127.69,127.695,127.635,127.695,504399997.0
2009-05-18 08:04:00,127.695,127.765,127.69,127.76,541000002.0
2009-05-18 08:05:00,127.76,127.825,127.75,127.79,416900000.0
2009-05-18 08:06:00,127.79,127.8,127.71,127.725,554400002.0
2009-05-18 08:07:00,127.72,127.72,127.54,127.57,1093000009.0
2009-05-18 08:08:00,127.57,127.63,127.545,127.59,1203499999.0
2009-05-18 08:09:00,127.59,127.645,127.525,127.61,1436400005.0
2009-05-18 08:10:00,127.605,127.68,127.605,127.68,950699997.0
2009-05-18 08:11:00,127.685,127.715,127.655,127.7,590399999.0
2009-05-18 08:12:00,127.7,127.71,127.65,127.71,1238999982.0
2009-05-18 08:13:00,127.72,127.72,127.69,127.71,509999998.0
2009-05-18 08:14:00,127.72,127.735,127.67,127.7,485999999.0
2009-05-18 08:15:00,127.7,127.74,127.7,127.74,709599995.0
2009-05-18 08:16:00,127.75,127.83,127.725,127.81,608400000.0
2009-05-18 08:17:00,127.81,127.825,127.745,127.82,577800000.0
2009-05-18 08:18:00,127.825,127.84,127.79,127.805,503500000.0
2009-05-18 08:19:00,127.8,127.82,127.77,127.775,1069300001.0
2009-05-18 08:20:00,127.775,127.78,127.695,127.695,828500000.0
2009-05-18 08:21:00,127.695,127.71,127.68,127.7,463500003.0
2009-05-18 08:22:00,127.7,127.74,127.675,127.73,228600000.0
2009-05-18 08:23:00,127.73,127.73,127.66,127.67,1039800032.0
2009-05-18 08:24:00,127.662,127.675,127.648,127.671,348199999.0
2009-05-18 08:25:00,127.68,127.73,127.68,127.72,348199999.0
2009-05-18 08:26:00,127.72,127.735,127.685,127.73,525400001.0
2009-05-18 08:27:00,127.74,127.805,127.74,127.8,737200005.0
2009-05-18 08:28:00,127.8,127.825,127.8,127.81,741600003.0
2009-05-18 08:29:00,127.81,127.81,127.765,127.77,718600006.0
2009-05-18 08:30:00,127.775,127.79,127.665,127.69,673299999.0
2009-05-18 08:31:00,127.72,127.735,127.615,127.615,454899999.0
2009-05-18 08:32:00,127.615,127.695,127.615,127.69,328600000.0
2009-05-18 08:33:00,127.69,127.69,127.67,127.68,315200000.0
2009-05-18 08:34:00,127.68,127.68,127.61,127.62,210300000.0
2009-05-18 08:35:00,127.62,127.65,127.61,127.64,197199999.0
2009-05-18 08:36:00,127.63,127.67,127.61,127.67,513200000.0
2009-05-18 08:37:00,127.68,127.68,127.64,127.66,195600000.0
2009-05-18 08:38:00,127.66,127.675,127.64,127.66,247200000.0
2009-05-18 08:39:00,127.66,127.67,127.63,127.66,702400001.0
2009-05-18 08:40:00,127.66,127.69,127.66,127.68,267799999.0
2009-05-18 08:41:00,127.68,127.73,127.68,127.73,237900000.0
2009-05-18 08:42:00,127.73,127.735,127.69,127.735,866700005.0
2009-05-18 08:43:00,127.72,127.735,127.715,127.73,571799999.0
2009-05-18 08:44:00,127.725,127.73,127.67,127.695,503300000.0
2009-05-18 08:45:00,127.7,127.72,127.68,127.68,253399999.0
2009-05-18 08:46:00,127.68,127.695,127.68,127.695,357599999.0
2009-05-18 08:47:00,127.705,127.74,127.68,127.74,393800000.0
2009-05-18 08:48:00,127.74,127.745,127.74,127.74,134599999.0
2009-05-18 08:49:00,127.74,127.74,127.7,127.7,396999998.0
2009-05-18 08:50:00,127.7,127.705,127.69,127.69,444799996.0
2009-05-18 08:51:00,127.69,127.69,127.615,127.62,579199998.0
2009-05-18 08:52:00,127.62,127.64,127.55,127.58,617899987.0
2009-05-18 08:53:00,127.58,127.67,127.575,127.665,784499998.0
2009-05-18 08:54:00,127.655,127.68,127.63,127.64,349000000.0
2009-05-18 08:55:00,127.64,127.64,127.58,127.61,427000000.0
2009-05-18 08:56:00,127.61,127.645,127.61,127.64,378400000.0
2009-05-18 08:57:00,127.64,127.64,127.555,127.555,1458199994.0
2009-05-18 08:58:00,127.56,127.59,127.56,127.585,1310400047.0
2009-05-18 08:59:00,127.59,127.62,127.59,127.61,272800000.0
2009-05-18 09:00:00,127.61,127.71,127.57,127.7,937199999.0
2009-05-18 09:01:00,127.7,127.79,127.665,127.75,691300001.0
2009-05-18 09:02:00,127.76,127.83,127.755,127.83,717800006.0
2009-05-18 09:03:00,127.83,127.875,127.83,127.87,617400001.0
2009-05-18 09:04:00,127.87,127.965,127.86,127.965,789499994.0
2009-05-18 09:05:00,127.955,128.01,127.95,128.0,966900001.0
2009-05-18 09:06:00,127.975,127.975,127.9,127.9,497300000.0
2009-05-18 09:07:00,127.9,127.935,127.875,127.9,320200000.0
2009-05-18 09:08:00,127.88,127.915,127.84,127.865,1011200000.0
2009-05-18 09:09:00,127.87,127.95,127.87,127.95,933799995.0
2009-05-18 09:10:00,127.95,128.025,127.93,127.99,661300000.0
2009-05-18 09:11:00,127.955,128.08,127.945,128.07,1717299987.0
2009-05-18 09:12:00,128.07,128.135,128.07,128.13,456300002.0
2009-05-18 09:13:00,128.135,128.23,128.13,128.19,983300000.0
2009-05-18 09:14:00,128.195,128.285,128.19,128.26,1015600006.0
2009-05-18 09:15:00,128.26,128.285,128.23,128.26,831599999.0
2009-05-18 09:16:00,128.27,128.29,128.25,128.27,358500000.0
2009-05-18 09:17:00,128.265,128.29,128.24,128.29,1074000003.0
2009-05-18 09:18:00,128.29,128.29,128.24,128.26,425200001.0
2009-05-18 09:19:00,128.25,128.28,128.25,128.28,244000000.0
2009-05-18 09:20:00,128.28,128.29,128.205,128.21,464000000.0
2009-05-18 09:21:00,128.2,128.22,128.16,128.195,627700006.0
2009-05-18 09:22:00,128.21,128.26,128.21,128.22,791199999.0
2009-05-18 09:23:00,128.22,128.22,128.13,128.14,780500000.0
2009-05-18 09:24:00,128.14,128.245,128.14,128.24,483600000.0
2009-05-18 09:25:00,128.24,128.26,128.22,128.225,736600002.0
2009-05-18 09:26:00,128.225,128.235,128.21,128.23,545399999.0
2009-05-18 09:27:00,128.23,128.255,128.23,128.23,706800000.0
2009-05-18 09:28:00,128.23,128.295,128.23,128.265,675400002.0
2009-05-18 09:29:00,128.265,128.29,128.23,128.28,805699999.0
2009-05-18 09:30:00,128.28,128.34,128.28,128.32,1241200004.0
2009-05-18 09:31:00,128.32,128.4,128.32,128.36,1241600009.0
2009-05-18 09:32:00,128.36,128.44,128.36,128.42,1133600003.0
2009-05-18 09:33:00,128.42,128.48,128.41,128.46,951200000.0
2009-05-18 09:34:00,128.46,128.47,128.395,128.41,717400007.0
2009-05-18 09:35:00,128.4,128.45,128.4,128.45,577199998.0
2009-05-18 09:36:00,128.45,128.5,128.45,128.49,463000000.0
2009-05-18 09:37:00,128.49,128.51,128.415,128.415,1359400002.0
2009-05-18 09:38:00,128.42,128.445,128.405,128.44,1231000005.0
2009-05-18 09:39:00,128.445,128.48,128.4,128.45,989599997.0
2009-05-18 09:40:00,128.455,128.455,128.37,128.38,654199999.0
2009-05-18 09:41:00,128.38,128.4,128.335,128.37,773999998.0
2009-05-18 09:42:00,128.37,128.39,128.34,128.365,679199996.0
2009-05-18 09:43:00,128.365,128.4,128.36,128.385,419400000.0
2009-05-18 09:44:00,128.375,128.405,128.375,128.4,461600000.0
2009-05-18 09:45:00,128.4,128.46,128.4,128.45,583799998.0
2009-05-18 09:46:00,128.45,128.465,128.41,128.45,350400000.0
2009-05-18 09:47:00,128.45,128.45,128.415,128.445,676700002.0
2009-05-18 09:48:00,128.45,128.5,128.445,128.49,1034600009.0
2009-05-18 09:49:00,128.495,128.505,128.4,128.42,1480600022.0
2009-05-18 09:50:00,128.42,128.48,128.42,128.445,864900003.0
2009-05-18 09:51:00,128.445,128.455,128.38,128.39,543300001.0
2009-05-18 09:52:00,128.39,128.45,128.36,128.43,1345799999.0
2009-05-18 09:53:00,128.43,128.43,128.375,128.38,1255000027.0
2009-05-18 09:54:00,128.38,128.4,128.335,128.34,698600000.0
2009-05-18 09:55:00,128.345,128.36,128.34,128.35,561200002.0
2009-05-18 09:56:00,128.35,128.35,128.3,128.33,623600003.0
2009-05-18 09:57:00,128.33,128.36,128.33,128.36,336000002.0
2009-05-18 09:58:00,128.355,128.36,128.345,128.36,478400001.0
2009-05-18 09:59:00,128.375,128.415,128.365,128.405,603000002.0
2009-05-18 10:00:00,128.41,128.485,128.41,128.465,741999997.0
2009-05-18 10:01:00,128.465,128.485,128.435,128.47,657600000.0
2009-05-18 10:02:00,128.47,128.485,128.45,128.47,663800003.0
2009-05-18 10:03:00,128.47,128.475,128.355,128.37,809000005.0
2009-05-18 10:04:00,128.37,128.37,128.335,128.355,344600000.0
2009-05-18 10:05:00,128.355,128.44,128.35,128.43,832200002.0
2009-05-18 10:06:00,128.43,128.46,128.405,128.405,578400002.0
2009-05-18 10:07:00,128.405,128.43,128.37,128.37,888200000.0
2009-05-18 10:08:00,128.37,128.4,128.32,128.375,752000000.0
2009-05-18 10:09:00,128.375,128.38,128.335,128.37,712800000.0
2009-05-18 10:10:00,128.36,128.365,128.295,128.3,659600000.0
2009-05-18 10:11:00,128.3,128.31,128.225,128.26,897400002.0
2009-05-18 10:12:00,128.255,128.28,128.25,128.255,441200001.0
2009-05-18 10:13:00,128.255,128.275,128.24,128.25,695600000.0
2009-05-18 10:14:00,128.25,128.315,128.25,128.315,734200004.0
2009-05-18 10:15:00,128.315,128.345,128.295,128.34,624200000.0
2009-05-18 10:16:00,128.34,128.385,128.33,128.38,542000000.0
2009-05-18 10:17:00,128.38,128.38,128.36,128.36,324200000.0
2009-05-18 10:18:00,128.36,128.435,128.36,128.435,637199999.0
2009-05-18 10:19:00,128.43,128.47,128.405,128.41,429000000.0
2009-05-18 10:20:00,128.42,128.475,128.42,128.465,678200000.0
2009-05-18 10:21:00,128.465,128.465,128.385,128.385,846600006.0
2009-05-18 10:22:00,128.395,128.4,128.36,128.38,450000000.0
2009-05-18 10:23:00,128.37,128.39,128.345,128.36,619800001.0
2009-05-18 10:24:00,128.355,128.385,128.35,128.365,564400000.0
2009-05-18 10:25:00,128.365,128.365,128.33,128.33,564599999.0
2009-05-18 10:26:00,128.335,128.36,128.33,128.33,314800000.0
2009-05-18 10:27:00,128.33,128.355,128.33,128.33,310399999.0
2009-05-18 10:28:00,128.33,128.38,128.33,128.36,519600000.0
2009-05-18 10:29:00,128.36,128.36,128.33,128.33,248000000.0
2009-05-18 10:30:00,128.31,128.33,128.29,128.3,442600000.0
2009-05-18 10:31:00,128.31,128.37,128.28,128.36,562000000.0
2009-05-18 10:32:00,128.36,128.36,128.3,128.33,900600000.0
2009-05-18 10:33:00,128.34,128.345,128.29,128.345,437000000.0
2009-05-18 10:34:00,128.32,128.4,128.32,128.395,849200002.0
2009-05-18 10:35:00,128.4,128.4,128.35,128.37,514800001.0
2009-05-18 10:36:00,128.37,128.375,128.325,128.34,320400000.0
2009-05-18 10:37:00,128.34,128.355,128.34,128.35,298800000.0
2009-05-18 10:38:00,128.35,128.36,128.32,128.35,390300000.0
2009-05-18 10:39:00,128.35,128.4,128.345,128.38,341400000.0
2009-05-18 10:40:00,128.38,128.39,128.345,128.385,624199998.0
2009-05-18 10:41:00,128.38,128.46,128.37,128.45,571600000.0
2009-05-18 10:42:00,128.465,128.6,128.445,128.56,1083000003.0
2009-05-18 10:43:00,128.56,128.71,128.56,128.705,532200000.0
2009-05-18 10:44:00,128.715,128.85,128.7,128.83,863000000.0
2009-05-18 10:45:00,128.82,128.835,128.78,128.825,1090900000.0
2009-05-18 10:46:00,128.83,128.985,128.82,128.975,1174600001.0
2009-05-18 10:47:00,128.975,129.075,128.89,128.91,1144600002.0
2009-05-18 10:48:00,128.91,128.935,128.905,128.905,690400000.0
2009-05-18 10:49:00,128.905,128.93,128.875,128.91,726000000.0
2009-05-18 10:50:00,128.91,128.91,128.81,128.82,814600000.0
2009-05-18 10:51:00,128.83,128.85,128.815,128.835,748100000.0
2009-05-18 10:52:00,128.835,128.845,128.805,128.81,392400000.0
2009-05-18 10:53:00,128.81,128.835,128.81,128.83,601000001.0
2009-05-18 10:54:00,128.813,128.822,128.789,128.814,457600000.0
2009-05-18 10:55:00,128.815,128.835,128.782,128.81,457600000.0
2009-05-18 10:56:00,128.81,128.83,128.78,128.83,457600000.0
2009-05-18 10:57:00,128.83,128.845,128.805,128.83,440600000.0
2009-05-18 10:58:00,128.83,128.85,128.805,128.83,506800000.0
2009-05-18 10:59:00,128.84,128.87,128.815,128.845,761600000.0
2009-05-18 11:00:00,128.845,128.93,128.825,128.91,1026600000.0
2009-05-18 11:01:00,128.91,128.945,128.9,128.92,722400002.0
2009-05-18 11:02:00,128.92,128.92,128.83,128.83,786299999.0
2009-05-18 11:03:00,128.83,128.91,128.83,128.895,779200001.0
2009-05-18 11:04:00,128.9,128.94,128.895,128.905,390400000.0
2009-05-18 11:05:00,128.9,128.925,128.9,128.91,780000000.0
2009-05-18 11:06:00,128.91,128.935,128.905,128.925,477799999.0
2009-05-18 11:07:00,128.925,128.95,128.925,128.935,657400002.0
2009-05-18 11:08:00,128.935,128.945,128.92,128.935,244400000.0
2009-05-18 11:09:00,128.935,128.975,128.915,128.915,734200000.0
2009-05-18 11:10:00,128.915,128.95,128.91,128.93,815400000.0
2009-05-18 11:11:00,128.93,128.93,128.87,128.89,858799998.0
2009-05-18 11:12:00,128.885,128.885,128.845,128.86,722400002.0
2009-05-18 11:13:00,128.86,128.88,128.85,128.88,843400001.0
2009-05-18 11:14:00,128.865,128.92,128.86,128.92,568300000.0
2009-05-18 11:15:00,128.92,128.935,128.88,128.885,556800001.0
2009-05-18 11:16:00,128.885,128.93,128.885,128.89,408200000.0
2009-05-18 11:17:00,128.89,128.895,128.85,128.87,395800000.0
2009-05-18 11:18:00,128.87,128.87,128.83,128.85,326200000.0
2009-05-18 11:19:00,128.845,128.85,128.82,128.84,245000000.0
2009-05-18 11:20:00,128.835,128.87,128.83,128.845,567200001.0
2009-05-18 11:21:00,128.85,128.88,128.835,128.865,634999999.0
2009-05-18 11:22:00,128.865,128.88,128.835,128.87,684800001.0
2009-05-18 11:23:00,128.87,128.885,128.87,128.885,211200000.0
2009-05-18 11:24:00,128.885,128.885,128.805,128.815,335500001.0
2009-05-18 11:25:00,128.815,128.845,128.815,128.825,295300000.0
2009-05-18 11:26:00,128.825,128.85,128.8,128.84,562800000.0
2009-05-18 11:27:00,128.83,128.87,128.82,128.865,629000000.0
2009-05-18 11:28:00,128.87,128.925,128.87,128.925,510200000.0
2009-05-18 11:29:00,128.925,128.985,128.925,128.97,742800000.0
2009-05-18 11:30:00,128.98,129.045,128.965,129.01,475800001.0
2009-05-18 11:31:00,129.01,129.015,128.965,128.965,488100000.0
2009-05-18 11:32:00,128.97,129.095,128.965,129.08,973000000.0
2009-05-18 11:33:00,129.075,129.1,129.02,129.1,694400000.0
2009-05-18 11:34:00,129.11,129.12,129.08,129.11,737400000.0
2009-05-18 11:35:00,129.1,129.1,129.055,129.055,508000000.0
2009-05-18 11:36:00,129.06,129.065,129.01,129.035,643399999.0
2009-05-18 11:37:00,129.035,129.08,129.03,129.065,606199999.0
2009-05-18 11:38:00,129.055,129.075,129.04,129.06,668799999.0
2009-05-18 11:39:00,129.06,129.08,129.05,129.08,847200001.0
2009-05-18 11:40:00,129.08,129.18,129.065,129.18,788999999.0
2009-05-18 11:41:00,129.18,129.21,129.17,129.2,1009999996.0
2009-05-18 11:42:00,129.2,129.22,129.185,129.185,884999999.0
2009-05-18 11:43:00,129.185,129.215,129.135,129.135,717000000.0
2009-05-18 11:44:00,129.135,129.155,129.05,129.05,956999999.0
2009-05-18 11:45:00,129.05,129.06,129.01,129.02,737600000.0
2009-05-18 11:46:00,129.03,129.065,129.02,129.02,355800000.0
2009-05-18 11:47:00,129.02,129.02,128.995,129.0,470400001.0
2009-05-18 11:48:00,129.0,129.0,128.88,128.88,656000000.0
2009-05-18 11:49:00,128.88,128.9,128.845,128.865,684599999.0
2009-05-18 11:50:00,128.87,128.885,128.855,128.88,448399999.0
2009-05-18 11:51:00,128.88,129.015,128.88,129.005,923600003.0
2009-05-18 11:52:00,129.005,129.005,128.945,128.975,779000001.0
2009-05-18 11:53:00,128.99,128.995,128.93,128.94,765000000.0
2009-05-18 11:54:00,128.94,128.945,128.895,128.895,285400001.0
2009-05-18 11:55:00,128.9,128.9,128.88,128.88,456400006.0
2009-05-18 11:56:00,128.875,128.875,128.85,128.85,354800001.0
2009-05-18 11:57:00,128.85,128.865,128.845,128.86,302800003.0
2009-05-18 11:58:00,128.865,128.91,128.865,128.89,594000003.0
2009-05-18 11:59:00,128.89,128.92,128.87,128.87,802600004.0
2009-05-18 12:00:00,128.87,128.92,128.87,128.91,655000000.0
2009-05-18 12:01:00,128.91,128.915,128.875,128.88,814000000.0
2009-05-18 12:02:00,128.875,128.89,128.85,128.89,865400002.0
2009-05-18 12:03:00,128.89,128.925,128.86,128.925,865599999.0
2009-05-18 12:04:00,128.94,128.945,128.85,128.85,964000000.0
2009-05-18 12:05:00,128.85,128.875,128.845,128.855,415999999.0
2009-05-18 12:06:00,128.86,128.865,128.84,128.855,346000002.0
2009-05-18 12:07:00,128.855,128.875,128.855,128.86,539400001.0
2009-05-18 12:08:00,128.87,128.9,128.86,128.88,503600005.0
2009-05-18 12:09:00,128.89,128.92,128.88,128.9,470600001.0
2009-05-18 12:10:00,128.89,128.9,128.87,128.88,330799999.0
2009-05-18 12:11:00,128.88,128.935,128.88,128.905,911399999.0
2009-05-18 12:12:00,128.91,128.945,128.895,128.92,799800005.0
2009-05-18 12:13:00,128.92,128.92,128.89,128.89,718200004.0
2009-05-18 12:14:00,128.89,128.92,128.89,128.905,516400000.0
2009-05-18 12:15:00,128.9,128.92,128.87,128.915,710000001.0
2009-05-18 12:16:00,128.915,128.915,128.89,128.91,361000000.0
2009-05-18 12:17:00,128.9,128.905,128.845,128.9,497400000.0
2009-05-18 12:18:00,128.9,128.91,128.865,128.875,884599998.0
2009-05-18 12:19:00,128.875,128.9,128.85,128.875,573800000.0
2009-05-18 12:20:00,128.875,128.88,128.855,128.875,415800000.0
2009-05-18 12:21:00,128.885,128.885,128.855,128.87,595800001.0
2009-05-18 12:22:00,128.87,128.88,128.855,128.87,673600002.0
2009-05-18 12:23:00,128.865,128.875,128.84,128.84,551800001.0
2009-05-18 12:24:00,128.835,128.87,128.81,128.87,815600001.0
2009-05-18 12:25:00,128.87,128.87,128.845,128.845,517400001.0
2009-05-18 12:26:00,128.845,128.865,128.845,128.855,588600000.0
2009-05-18 12:27:00,128.855,128.855,128.82,128.83,622000001.0
2009-05-18 12:28:00,128.83,128.865,128.83,128.86,506800000.0
2009-05-18 12:29:00,128.86,128.865,128.845,128.855,458599999.0
2009-05-18 12:30:00,128.86,128.865,128.845,128.855,514399999.0
2009-05-18 12:31:00,128.86,128.905,128.855,128.9,286400002.0
2009-05-18 12:32:00,128.895,128.925,128.885,128.915,261400001.0
2009-05-18 12:33:00,128.915,129.0,128.895,128.995,533000001.0
2009-05-18 12:34:00,129.0,129.135,129.0,129.115,859800000.0
2009-05-18 12:35:00,129.12,129.12,129.005,129.04,724400001.0
2009-05-18 12:36:00,129.035,129.08,129.03,129.04,591800000.0
2009-05-18 12:37:00,129.045,129.045,128.975,128.975,554400000.0
2009-05-18 12:38:00,128.975,128.98,128.895,128.9,571300000.0
2009-05-18 12:39:00,128.92,128.96,128.91,128.93,432800002.0
2009-05-18 12:40:00,128.935,128.935,128.915,128.92,538800000.0
2009-05-18 12:41:00,128.92,128.92,128.845,128.865,774600000.0
2009-05-18 12:42:00,128.865,128.9,128.84,128.875,788800001.0
2009-05-18 12:43:00,128.875,128.89,128.82,128.82,700400001.0
2009-05-18 12:44:00,128.82,128.845,128.755,128.765,766400003.0
2009-05-18 12:45:00,128.76,128.83,128.75,128.83,606400003.0
2009-05-18 12:46:00,128.825,128.835,128.79,128.815,339999999.0
2009-05-18 12:47:00,128.82,128.845,128.805,128.81,409600000.0
2009-05-18 12:48:00,128.81,128.86,128.81,128.84,258800000.0
2009-05-18 12:49:00,128.84,128.875,128.835,128.86,332800000.0
2009-05-18 12:50:00,128.85,128.865,128.84,128.84,269600000.0
2009-05-18 12:51:00,128.84,128.85,128.82,128.83,599000000.0
2009-05-18 12:52:00,128.83,128.85,128.8,128.845,561000001.0
2009-05-18 12:53:00,128.845,128.87,128.84,128.85,487199999.0
2009-05-18 12:54:00,128.855,128.91,128.845,128.9,695600000.0
2009-05-18 12:55:00,128.9,128.935,128.86,128.87,532300000.0
2009-05-18 12:56:00,128.87,128.915,128.87,128.905,295600000.0
2009-05-18 12:57:00,128.905,128.92,128.875,128.895,408800000.0
2009-05-18 12:58:00,128.895,128.95,128.895,128.935,400400001.0
2009-05-18 12:59:00,128.935,128.96,128.925,128.93,801400003.0
2009-05-18 13:00:00,128.93,128.96,128.93,128.95,711400003.0
2009-05-18 13:01:00,128.95,128.98,128.94,128.975,625400000.0
2009-05-18 13:02:00,128.975,128.995,128.965,128.985,513600000.0
2009-05-18 13:03:00,128.985,129.025,128.985,129.025,279800000.0
2009-05-18 13:04:00,129.025,129.025,129.0,129.0,521000000.0
2009-05-18 13:05:00,129.0,129.01,128.98,129.0,498000002.0
2009-05-18 13:06:00,129.0,129.015,128.98,128.98,609800002.0
2009-05-18 13:07:00,128.985,128.985,128.94,128.95,431599999.0
2009-05-18 13:08:00,128.95,128.95,128.915,128.92,678799998.0
2009-05-18 13:09:00,128.92,128.93,128.88,128.88,451199998.0
2009-05-18 13:10:00,128.885,128.93,128.865,128.915,514000000.0
2009-05-18 13:11:00,128.915,128.925,128.895,128.915,706800009.0
2009-05-18 13:12:00,128.915,128.955,128.915,128.94,658599998.0
2009-05-18 13:13:00,128.94,128.955,128.89,128.92,682600001.0
2009-05-18 13:14:00,128.925,129.005,128.905,128.98,858000002.0
2009-05-18 13:15:00,128.98,128.98,128.95,128.97,702200001.0
2009-05-18 13:16:00,128.965,128.99,128.965,128.975,187200000.0
2009-05-18 13:17:00,128.995,129.01,128.985,128.995,432800000.0
2009-05-18 13:18:00,128.995,129.03,128.995,129.02,343400000.0
2009-05-18 13:19:00,129.03,129.03,129.005,129.01,161400000.0
2009-05-18 13:20:00,129.01,129.09,129.01,129.08,224600000.0
2009-05-18 13:21:00,129.08,129.21,129.08,129.155,1031400005.0
2009-05-18 13:22:00,129.16,129.18,129.155,129.17,458000004.0
2009-05-18 13:23:00,129.17,129.17,129.11,129.12,493999999.0
2009-05-18 13:24:00,129.12,129.15,129.105,129.125,626000003.0
2009-05-18 13:25:00,129.13,129.135,129.07,129.08,545400000.0
2009-05-18 13:26:00,129.08,129.085,129.035,129.045,367199999.0
2009-05-18 13:27:00,129.05,129.12,129.05,129.12,394200000.0
2009-05-18 13:28:00,129.12,129.12,129.09,129.09,228000000.0
2009-05-18 13:29:00,129.09,129.1,129.09,129.095,209400000.0
2009-05-18 13:30:00,129.095,129.1,129.05,129.06,305600000.0
2009-05-18 13:31:00,129.06,129.075,129.05,129.05,323400000.0
2009-05-18 13:32:00,129.05,129.05,128.995,129.0,611200000.0
2009-05-18 13:33:00,129.0,129.075,129.0,129.065,656400001.0
2009-05-18 13:34:00,129.06,129.08,129.0,129.015,908799995.0
2009-05-18 13:35:00,129.015,129.08,129.0,129.08,574800000.0
2009-05-18 13:36:00,129.075,129.17,129.065,129.17,618600001.0
2009-05-18 13:37:00,129.18,129.23,129.14,129.225,886799999.0
2009-05-18 13:38:00,129.225,129.23,129.18,129.195,734400002.0
2009-05-18 13:39:00,129.185,129.215,129.15,129.215,511799999.0
2009-05-18 13:40:00,129.2,129.355,129.19,129.34,777800001.0
2009-05-18 13:41:00,129.35,129.415,129.325,129.375,1024000003.0
2009-05-18 13:42:00,129.38,129.45,129.36,129.4,845000001.0
2009-05-18 13:43:00,129.4,129.425,129.34,129.42,853200000.0
2009-05-18 13:44:00,129.42,129.42,129.33,129.395,671400000.0
2009-05-18 13:45:00,129.39,129.42,129.35,129.42,826200000.0
2009-05-18 13:46:00,129.4,129.435,129.39,129.43,585200000.0
2009-05-18 13:47:00,129.425,129.425,129.375,129.39,537400000.0
2009-05-18 13:48:00,129.39,129.45,129.39,129.425,645200000.0
2009-05-18 13:49:00,129.425,129.435,129.385,129.4,617000000.0
2009-05-18 13:50:00,129.395,129.405,129.365,129.385,508200001.0
2009-05-18 13:51:00,129.385,129.425,129.38,129.4,535000000.0
2009-05-18 13:52:00,129.4,129.4,129.37,129.38,394800000.0
2009-05-18 13:53:00,129.38,129.385,129.325,129.335,405600000.0
2009-05-18 13:54:00,129.335,129.335,129.26,129.285,427800001.0
2009-05-18 13:55:00,129.29,129.335,129.28,129.335,799000003.0
2009-05-18 13:56:00,129.33,129.375,129.33,129.36,801600003.0
2009-05-18 13:57:00,129.35,129.35,129.32,129.34,686400002.0
2009-05-18 13:58:00,129.34,129.38,129.325,129.35,646000000.0
2009-05-18 13:59:00,129.345,129.365,129.33,129.34,598800001.0
2009-05-18 14:00:00,129.335,129.39,129.335,129.375,657000001.0
2009-05-18 14:01:00,129.38,129.395,129.37,129.385,491199999.0
2009-05-18 14:02:00,129.385,129.4,129.35,129.365,899000001.0
2009-05-18 14:03:00,129.37,129.46,129.37,129.44,880400001.0
2009-05-18 14:04:00,129.44,129.455,129.385,129.395,572000000.0
2009-05-18 14:05:00,129.395,129.435,129.35,129.36,597800002.0
2009-05-18 14:06:00,129.36,129.375,129.33,129.34,487200000.0
2009-05-18 14:07:00,129.335,129.395,129.33,129.365,810200000.0
2009-05-18 14:08:00,129.36,129.395,129.355,129.385,546200000.0
2009-05-18 14:09:00,129.385,129.4,129.38,129.39,742400000.0
2009-05-18 14:10:00,129.39,129.445,129.39,129.395,729400000.0
2009-05-18 14:11:00,129.39,129.405,129.38,129.38,692000000.0
2009-05-18 14:12:00,129.38,129.4,129.355,129.36,867600000.0
2009-05-18 14:13:00,129.36,129.37,129.29,129.295,430200001.0
2009-05-18 14:14:00,129.3,129.315,129.26,129.26,274400000.0
2009-05-18 14:15:00,129.27,129.275,129.22,129.22,409800002.0
2009-05-18 14:16:00,129.22,129.22,129.19,129.22,571600000.0
2009-05-18 14:17:00,129.22,129.22,129.185,129.19,428200001.0
2009-05-18 14:18:00,129.19,129.24,129.19,129.23,782900000.0
2009-05-18 14:19:00,129.23,129.3,129.23,129.29,715999999.0
2009-05-18 14:20:00,129.29,129.32,129.255,129.32,577000000.0
2009-05-18 14:21:00,129.305,129.315,129.275,129.28,414400000.0
2009-05-18 14:22:00,129.285,129.3,129.275,129.29,493600000.0
2009-05-18 14:23:00,129.29,129.29,129.25,129.26,498000001.0
2009-05-18 14:24:00,129.26,129.26,129.24,129.25,353400001.0
2009-05-18 14:25:00,129.25,129.25,129.25,129.25,75200000.0
2009-05-18 14:26:00,129.25,129.27,129.235,129.265,707999997.0
2009-05-18 14:27:00,129.265,129.285,129.24,129.255,577600001.0
2009-05-18 14:28:00,129.255,129.27,129.215,129.225,791400001.0
2009-05-18 14:29:00,129.225,129.23,129.22,129.22,435600000.0
2009-05-18 14:30:00,129.22,129.22,129.19,129.22,300400000.0
2009-05-18 14:31:00,129.22,129.23,129.19,129.2,272200000.0
2009-05-18 14:32:00,129.195,129.2,129.17,129.17,207000000.0
2009-05-18 14:33:00,129.17,129.25,129.165,129.24,564799999.0
2009-05-18 14:34:00,129.25,129.28,129.25,129.275,335200003.0
2009-05-18 14:35:00,129.28,129.28,129.265,129.27,170000000.0
2009-05-18 14:36:00,129.27,129.27,129.24,129.26,575200000.0
2009-05-18 14:37:00,129.25,129.275,129.23,129.245,709800000.0
2009-05-18 14:38:00,129.25,129.27,129.215,129.235,718000004.0
2009-05-18 14:39:00,129.225,129.265,129.215,129.26,451200004.0
2009-05-18 14:40:00,129.26,129.27,129.225,129.225,655400000.0
2009-05-18 14:41:00,129.23,129.25,129.2,129.2,605399999.0
2009-05-18 14:42:00,129.2,129.235,129.19,129.2,548200000.0
2009-05-18 14:43:00,129.2,129.2,129.115,129.125,783799999.0
2009-05-18 14:44:00,129.125,129.125,129.07,129.075,510999999.0
2009-05-18 14:45:00,129.065,129.1,129.06,129.06,276600000.0
2009-05-18 14:46:00,129.06,129.09,129.05,129.07,448600000.0
2009-05-18 14:47:00,129.08,129.165,129.075,129.145,809799998.0
2009-05-18 14:48:00,129.145,129.17,129.135,129.165,753399998.0
2009-05-18 14:49:00,129.16,129.185,129.155,129.185,355800000.0
2009-05-18 14:50:00,129.175,129.175,129.115,129.13,817600004.0
2009-05-18 14:51:00,129.13,129.145,129.085,129.145,586800000.0
2009-05-18 14:52:00,129.145,129.17,129.13,129.15,749400002.0
2009-05-18 14:53:00,129.15,129.18,129.14,129.17,779600003.0
2009-05-18 14:54:00,129.17,129.205,129.15,129.2,479199998.0
2009-05-18 14:55:00,129.2,129.22,129.195,129.21,713200004.0
2009-05-18 14:56:00,129.21,129.215,129.17,129.195,758000005.0
2009-05-18 14:57:00,129.195,129.23,129.18,129.23,596199997.0
2009-05-18 14:58:00,129.23,129.26,129.215,129.245,493799996.0
2009-05-18 14:59:00,129.245,129.245,129.16,129.165,583200002.0
2009-05-18 15:00:00,129.165,129.165,129.14,129.16,394599999.0
2009-05-18 15:01:00,129.165,129.235,129.165,129.2,813200001.0
2009-05-18 15:02:00,129.2,129.24,129.2,129.22,462999999.0
2009-05-18 15:03:00,129.22,129.24,129.18,129.19,524399998.0
2009-05-18 15:04:00,129.185,129.265,129.185,129.25,645199997.0
2009-05-18 15:05:00,129.25,129.29,129.24,129.265,499600000.0
2009-05-18 15:06:00,129.265,129.3,129.26,129.285,934800000.0
2009-05-18 15:07:00,129.28,129.37,129.28,129.37,654600001.0
2009-05-18 15:08:00,129.37,129.425,129.355,129.38,811200000.0
2009-05-18 15:09:00,129.38,129.455,129.38,129.39,837999999.0
2009-05-18 15:10:00,129.39,129.425,129.38,129.4,623199996.0
2009-05-18 15:11:00,129.39,129.405,129.375,129.39,703999998.0
2009-05-18 15:12:00,129.39,129.39,129.37,129.38,463000000.0
2009-05-18 15:13:00,129.38,129.395,129.34,129.365,611400000.0
2009-05-18 15:14:00,129.36,129.37,129.34,129.34,568999998.0
2009-05-18 15:15:00,129.34,129.355,129.33,129.345,704000001.0
2009-05-18 15:16:00,129.34,129.355,129.31,129.33,416500000.0
2009-05-18 15:17:00,129.33,129.365,129.315,129.32,489999999.0
2009-05-18 15:18:00,129.32,129.32,129.285,129.3,381400000.0
2009-05-18 15:19:00,129.305,129.37,129.305,129.325,716600000.0
2009-05-18 15:20:00,129.325,129.34,129.3,129.31,996600000.0
2009-05-18 15:21:00,129.31,129.34,129.31,129.315,302600000.0
2009-05-18 15:22:00,129.315,129.33,129.26,129.33,789000001.0
2009-05-18 15:23:00,129.33,129.39,129.33,129.37,511400001.0
2009-05-18 15:24:00,129.37,129.39,129.31,129.35,628000000.0
2009-05-18 15:25:00,129.35,129.395,129.35,129.385,486400000.0
2009-05-18 15:26:00,129.38,129.395,129.38,129.38,206400000.0
2009-05-18 15:27:00,129.38,129.38,129.35,129.35,194000000.0
2009-05-18 15:28:00,129.35,129.35,129.32,129.32,317199999.0
2009-05-18 15:29:00,129.32,129.34,129.32,129.33,178600000.0
2009-05-18 15:30:00,129.33,129.4,129.33,129.335,878000001.0
2009-05-18 15:31:00,129.345,129.375,129.305,129.31,665400001.0
2009-05-18 15:32:00,129.315,129.4,129.315,129.36,677600001.0
2009-05-18 15:33:00,129.36,129.41,129.36,129.395,773200000.0
2009-05-18 15:34:00,129.395,129.41,129.3,129.355,767000001.0
2009-05-18 15:35:00,129.36,129.385,129.265,129.275,650000000.0
2009-05-18 15:36:00,129.28,129.285,129.235,129.24,610200002.0
2009-05-18 15:37:00,129.24,129.265,129.235,129.24,585200000.0
2009-05-18 15:38:00,129.245,129.315,129.245,129.285,553400001.0
2009-05-18 15:39:00,129.295,129.3,129.265,129.29,715600001.0
2009-05-18 15:40:00,129.29,129.31,129.175,129.2,752200001.0
2009-05-18 15:41:00,129.2,129.255,129.175,129.245,670800003.0
2009-05-18 15:42:00,129.245,129.25,129.17,129.2,912400001.0
2009-05-18 15:43:00,129.205,129.225,129.18,129.21,841400002.0
2009-05-18 15:44:00,129.21,129.295,129.155,129.275,834300000.0
2009-05-18 15:45:00,129.28,129.315,129.265,129.27,830200000.0
2009-05-18 15:46:00,129.27,129.295,129.255,129.28,896000001.0
2009-05-18 15:47:00,129.28,129.3,129.225,129.3,821400000.0
2009-05-18 15:48:00,129.305,129.32,129.24,129.26,998000000.0
2009-05-18 15:49:00,129.25,129.3,129.215,129.27,716400001.0
2009-05-18 15:50:00,129.265,129.36,129.265,129.36,514800000.0
2009-05-18 15:51:00,129.355,129.37,129.34,129.35,624200001.0
2009-05-18 15:52:00,129.36,129.395,129.34,129.35,643600000.0
2009-05-18 15:53:00,129.35,129.375,129.31,129.355,657200000.0
2009-05-18 15:54:00,129.355,129.355,129.22,129.25,883600002.0
2009-05-18 15:55:00,129.25,129.305,129.25,129.29,596200002.0
2009-05-18 15:56:00,129.29,129.295,129.215,129.24,682000001.0
2009-05-18 15:57:00,129.245,129.26,129.235,129.245,386400000.0
2009-05-18 15:58:00,129.25,129.26,129.23,129.255,442200001.0
2009-05-18 15:59:00,129.25,129.29,129.235,129.25,487000000.0
2009-05-18 16:00:00,129.235,129.295,129.225,129.26,746200000.0
2009-05-18 16:01:00,129.275,129.275,129.175,129.2,771799999.0
2009-05-18 16:02:00,129.205,129.225,129.17,129.225,837399994.0
2009-05-18 16:03:00,129.23,129.24,129.18,129.195,710800000.0
2009-05-18 16:04:00,129.195,129.195,129.16,129.18,656800001.0
2009-05-18 16:05:00,129.18,129.2,129.15,129.16,458199998.0
2009-05-18 16:06:00,129.16,129.265,129.16,129.25,798800000.0
2009-05-18 16:07:00,129.25,129.26,129.18,129.22,706600000.0
2009-05-18 16:08:00,129.22,129.22,129.12,129.135,615600001.0
2009-05-18 16:09:00,129.14,129.19,129.115,129.18,688400001.0
2009-05-18 16:10:00,129.18,129.215,129.125,129.18,734800001.0
2009-05-18 16:11:00,129.185,129.21,129.1,129.14,559800000.0
2009-05-18 16:12:00,129.14,129.14,129.095,129.105,795500000.0
2009-05-18 16:13:00,129.105,129.105,129.025,129.03,817900000.0
2009-05-18 16:14:00,129.03,129.125,129.03,129.095,728600000.0
2009-05-18 16:15:00,129.09,129.11,129.045,129.11,615400002.0
2009-05-18 16:16:00,129.1,129.16,129.095,129.1,608400000.0
2009-05-18 16:17:00,129.11,129.15,129.08,129.14,873800001.0
2009-05-18 16:18:00,129.13,129.165,129.095,129.125,978199996.0
2009-05-18 16:19:00,129.125,129.18,129.12,129.175,755599999.0
2009-05-18 16:20:00,129.175,129.245,129.17,129.235,775399999.0
2009-05-18 16:21:00,129.23,129.235,129.19,129.205,393000000.0
2009-05-18 16:22:00,129.21,129.27,129.21,129.27,634400001.0
2009-05-18 16:23:00,129.27,129.28,129.24,129.245,764200001.0
2009-05-18 16:24:00,129.24,129.265,129.22,129.265,576800002.0
2009-05-18 16:25:00,129.255,129.28,129.255,129.27,756999999.0
2009-05-18 16:26:00,129.265,129.28,129.23,129.25,943399998.0
2009-05-18 16:27:00,129.245,129.27,129.22,129.255,847000000.0
2009-05-18 16:28:00,129.255,129.32,129.255,129.28,829599997.0
2009-05-18 16:29:00,129.28,129.28,129.195,129.22,707199999.0
2009-05-18 16:30:00,129.22,129.26,129.21,129.24,933299999.0
2009-05-18 16:31:00,129.25,129.27,129.205,129.27,1173800004.0
2009-05-18 16:32:00,129.265,129.34,129.265,129.295,1084000000.0
2009-05-18 16:33:00,129.3,129.31,129.205,129.25,866800001.0
2009-05-18 16:34:00,129.245,129.3,129.21,129.285,1149399999.0
2009-05-18 16:35:00,129.295,129.315,129.28,129.295,482600000.0
2009-05-18 16:36:00,129.295,129.32,129.255,129.28,559800001.0
2009-05-18 16:37:00,129.28,129.335,129.275,129.33,940199995.0
2009-05-18 16:38:00,129.325,129.325,129.28,129.285,448200000.0
2009-05-18 16:39:00,129.3,129.335,129.3,129.31,398200000.0
2009-05-18 16:40:00,129.3,129.305,129.24,129.26,628900000.0
2009-05-18 16:41:00,129.26,129.3,129.245,129.275,525400000.0
2009-05-18 16:42:00,129.28,129.34,129.28,129.31,705600004.0
2009-05-18 16:43:00,129.315,129.35,129.285,129.305,887199997.0
2009-05-18 16:44:00,129.305,129.355,129.305,129.35,794799996.0
2009-05-18 16:45:00,129.345,129.36,129.33,129.345,529399999.0
2009-05-18 16:46:00,129.36,129.37,129.32,129.34,835699998.0
2009-05-18 16:47:00,129.34,129.36,129.315,129.325,860400000.0
2009-05-18 16:48:00,129.325,129.35,129.3,129.31,862199998.0
2009-05-18 16:49:00,129.31,129.32,129.255,129.3,772399999.0
2009-05-18 16:50:00,129.305,129.31,129.275,129.29,499999999.0
2009-05-18 16:51:00,129.295,129.325,129.29,129.29,458800000.0
2009-05-18 16:52:00,129.29,129.315,129.285,129.3,476700000.0
2009-05-18 16:53:00,129.305,129.32,129.27,129.27,822599999.0
2009-05-18 16:54:00,129.265,129.27,129.23,129.255,710199999.0
2009-05-18 16:55:00,129.25,129.275,129.23,129.265,680600000.0
2009-05-18 16:56:00,129.265,129.3,129.24,129.255,899199998.0
2009-05-18 16:57:00,129.26,129.28,129.225,129.235,959599998.0
2009-05-18 16:58:00,129.23,129.26,129.205,129.205,678800001.0
2009-05-18 16:59:00,129.205,129.265,129.2,129.21,625200000.0
2009-05-18 17:00:00,129.21,129.25,129.18,129.24,1128600001.0
2009-05-18 17:01:00,129.23,129.275,129.23,129.245,743200000.0
2009-05-18 17:02:00,129.24,129.24,129.18,129.19,766599999.0
2009-05-18 17:03:00,129.185,129.25,129.18,129.25,839799999.0
2009-05-18 17:04:00,129.24,129.265,129.23,129.255,535000001.0
2009-05-18 17:05:00,129.255,129.305,129.245,129.285,634200001.0
2009-05-18 17:06:00,129.275,129.275,129.235,129.245,792399998.0
2009-05-18 17:07:00,129.245,129.28,129.215,129.22,678300001.0
2009-05-18 17:08:00,129.22,129.25,129.215,129.24,843599999.0
2009-05-18 17:09:00,129.235,129.245,129.22,129.22,652600001.0
2009-05-18 17:10:00,129.22,129.255,129.22,129.24,496600000.0
2009-05-18 17:11:00,129.245,129.265,129.225,129.25,641000001.0
2009-05-18 17:12:00,129.25,129.25,129.21,129.215,752600003.0
2009-05-18 17:13:00,129.22,129.34,129.22,129.34,733599999.0
2009-05-18 17:14:00,129.315,129.335,129.28,129.315,625699998.0
2009-05-18 17:15:00,129.31,129.36,129.3,129.35,594200001.0
2009-05-18 17:16:00,129.35,129.46,129.35,129.43,859399999.0
2009-05-18 17:17:00,129.43,129.52,129.42,129.51,838000001.0
2009-05-18 17:18:00,129.52,129.52,129.405,129.405,802800001.0
2009-05-18 17:19:00,129.42,129.435,129.365,129.375,741200000.0
2009-05-18 17:20:00,129.38,129.38,129.335,129.335,842000000.0
2009-05-18 17:21:00,129.34,129.4,129.335,129.39,794599999.0
2009-05-18 17:22:00,129.39,129.435,129.385,129.415,607999998.0
2009-05-18 17:23:00,129.415,129.435,129.39,129.43,797600001.0
2009-05-18 17:24:00,129.43,129.475,129.41,129.41,558100001.0
2009-05-18 17:25:00,129.415,129.48,129.4,129.48,513800000.0
2009-05-18 17:26:00,129.48,129.54,129.41,129.41,627399999.0
2009-05-18 17:27:00,129.42,129.425,129.395,129.405,605200000.0
2009-05-18 17:28:00,129.405,129.44,129.34,129.435,725600000.0
2009-05-18 17:29:00,129.435,129.46,129.425,129.45,621999999.0
2009-05-18 17:30:00,129.46,129.49,129.42,129.44,627599999.0
2009-05-18 17:31:00,129.435,129.485,129.42,129.42,724599998.0
2009-05-18 17:32:00,129.42,129.455,129.42,129.445,423400000.0
2009-05-18 17:33:00,129.445,129.46,129.435,129.44,204600000.0
2009-05-18 17:34:00,129.46,129.495,129.46,129.48,499000000.0
2009-05-18 17:35:00,129.48,129.49,129.47,129.48,284400000.0
2009-05-18 17:36:00,129.48,129.48,129.45,129.455,525000000.0
2009-05-18 17:37:00,129.465,129.49,129.46,129.46,455799999.0
2009-05-18 17:38:00,129.46,129.48,129.445,129.47,273600001.0
2009-05-18 17:39:00,129.47,129.47,129.405,129.41,607000000.0
2009-05-18 17:40:00,129.4,129.435,129.38,129.38,603600002.0
2009-05-18 17:41:00,129.38,129.395,129.36,129.375,602400000.0
2009-05-18 17:42:00,129.38,129.41,129.365,129.39,374399999.0
2009-05-18 17:43:00,129.39,129.45,129.375,129.425,369800000.0
2009-05-18 17:44:00,129.425,129.43,129.415,129.43,209800000.0
2009-05-18 17:45:00,129.43,129.62,129.43,129.61,608300001.0
2009-05-18 17:46:00,129.61,129.7,129.58,129.7,972600000.0
2009-05-18 17:47:00,129.7,129.705,129.685,129.7,796200000.0
2009-05-18 17:48:00,129.7,129.74,129.69,129.73,437600001.0
2009-05-18 17:49:00,129.73,129.735,129.6,129.605,689600000.0
2009-05-18 17:50:00,129.6,129.605,129.55,129.55,831200000.0
2009-05-18 17:51:00,129.55,129.62,129.55,129.605,980000004.0
2009-05-18 17:52:00,129.6,129.665,129.59,129.655,405000000.0
2009-05-18 17:53:00,129.645,129.665,129.61,129.635,931200000.0
2009-05-18 17:54:00,129.635,129.64,129.62,129.635,724599997.0
2009-05-18 17:55:00,129.635,129.73,129.635,129.73,512599999.0
2009-05-18 17:56:00,129.74,129.76,129.68,129.75,852400004.0
2009-05-18 17:57:00,129.745,129.82,129.715,129.72,735800000.0
2009-05-18 17:58:00,129.705,129.72,129.685,129.695,526400000.0
2009-05-18 17:59:00,129.69,129.73,129.685,129.69,389200000.0
2009-05-18 18:00:00,129.715,129.735,129.655,129.665,716400000.0
2009-05-18 18:01:00,129.665,129.77,129.645,129.76,941000000.0
2009-05-18 18:02:00,129.76,129.76,129.73,129.75,740400000.0
2009-05-18 18:03:00,129.745,129.765,129.745,129.76,328200000.0
2009-05-18 18:04:00,129.76,129.765,129.755,129.76,115200000.0
2009-05-18 18:05:00,129.76,129.76,129.705,129.73,510999999.0
2009-05-18 18:06:00,129.73,129.75,129.695,129.705,440000000.0
2009-05-18 18:07:00,129.69,129.705,129.69,129.69,284599999.0
2009-05-18 18:08:00,129.69,129.735,129.69,129.735,530600000.0
2009-05-18 18:09:00,129.745,129.745,129.71,129.715,154200000.0
2009-05-18 18:10:00,129.725,129.755,129.715,129.715,161800001.0
2009-05-18 18:11:00,129.72,129.72,129.705,129.72,238000000.0
2009-05-18 18:12:00,129.725,129.755,129.725,129.755,223400000.0
2009-05-18 18:13:00,129.75,129.77,129.745,129.75,345800001.0
2009-05-18 18:14:00,129.75,129.755,129.735,129.755,324800000.0
2009-05-18 18:15:00,129.755,129.76,129.73,129.76,427400000.0
2009-05-18 18:16:00,129.76,129.8,129.755,129.78,396199999.0
2009-05-18 18:17:00,129.785,129.785,129.755,129.755,521600000.0
2009-05-18 18:18:00,129.76,129.78,129.735,129.77,355300000.0
2009-05-18 18:19:00,129.77,129.815,129.76,129.805,451400000.0
2009-05-18 18:20:00,129.805,129.84,129.795,129.805,700899999.0
2009-05-18 18:21:00,129.805,129.86,129.795,129.855,618000000.0
2009-05-18 18:22:00,129.855,129.97,129.855,129.93,950200003.0
2009-05-18 18:23:00,129.935,129.935,129.85,129.865,629300001.0
2009-05-18 18:24:00,129.87,129.9,129.865,129.885,368799999.0
2009-05-18 18:25:00,129.89,129.98,129.89,129.96,804600003.0
2009-05-18 18:26:00,129.96,129.98,129.935,129.95,741000001.0
2009-05-18 18:27:00,129.955,130.045,129.95,129.995,701899998.0
2009-05-18 18:28:00,129.995,130.03,129.975,130.015,605400000.0
2009-05-18 18:29:00,130.015,130.055,130.015,130.03,595600000.0
2009-05-18 18:30:00,130.03,130.045,130.005,130.025,483400000.0
2009-05-18 18:31:00,130.04,130.115,130.03,130.1,589400000.0
2009-05-18 18:32:00,130.1,130.17,130.1,130.16,689199999.0
2009-05-18 18:33:00,130.15,130.165,130.1,130.1,635200001.0
2009-05-18 18:34:00,130.105,130.105,130.055,130.105,559600000.0
2009-05-18 18:35:00,130.1,130.11,130.08,130.1,345000000.0
2009-05-18 18:36:00,130.1,130.16,130.095,130.145,698000000.0
2009-05-18 18:37:00,130.14,130.165,130.125,130.15,669400000.0
2009-05-18 18:38:00,130.15,130.155,130.125,130.14,501200000.0
2009-05-18 18:39:00,130.14,130.19,130.14,130.19,523400000.0
2009-05-18 18:40:00,130.19,130.245,130.19,130.24,409600000.0
2009-05-18 18:41:00,130.24,130.255,130.23,130.25,479000000.0
2009-05-18 18:42:00,130.24,130.25,130.24,130.24,315199999.0
2009-05-18 18:43:00,130.24,130.28,130.24,130.27,304600001.0
2009-05-18 18:44:00,130.285,130.375,130.265,130.36,655200000.0
2009-05-18 18:45:00,130.36,130.37,130.35,130.36,530200003.0
2009-05-18 18:46:00,130.36,130.395,130.35,130.355,602000000.0
2009-05-18 18:47:00,130.355,130.38,130.355,130.36,342800001.0
2009-05-18 18:48:00,130.36,130.36,130.32,130.33,385600000.0
2009-05-18 18:49:00,130.32,130.33,130.3,130.31,481000000.0
2009-05-18 18:50:00,130.32,130.34,130.31,130.31,500800000.0
2009-05-18 18:51:00,130.31,130.32,130.3,130.3,305400000.0
2009-05-18 18:52:00,130.305,130.32,130.3,130.31,510600000.0
2009-05-18 18:53:00,130.31,130.315,130.305,130.315,124400000.0
2009-05-18 18:54:00,130.315,130.34,130.295,130.3,355200001.0
2009-05-18 18:55:00,130.3,130.31,130.295,130.3,155400000.0
2009-05-18 18:56:00,130.3,130.305,130.3,130.3,168000000.0
2009-05-18 18:57:00,130.3,130.33,130.295,130.33,316800000.0
2009-05-18 18:58:00,130.31,130.365,130.31,130.36,561600000.0
2009-05-18 18:59:00,130.36,130.41,130.36,130.405,628200000.0
2009-05-18 19:00:00,130.41,130.415,130.37,130.375,359200000.0
2009-05-18 19:01:00,130.365,130.37,130.28,130.28,342800000.0
2009-05-18 19:02:00,130.28,130.28,130.25,130.255,400400000.0
2009-05-18 19:03:00,130.255,130.305,130.255,130.29,312000000.0
2009-05-18 19:04:00,130.29,130.29,130.265,130.27,216600000.0
2009-05-18 19:05:00,130.27,130.27,130.205,130.205,368800000.0
2009-05-18 19:06:00,130.2,130.21,130.195,130.2,253400000.0
2009-05-18 19:07:00,130.2,130.21,130.195,130.2,58400000.0
2009-05-18 19:08:00,130.2,130.205,130.195,130.195,174200000.0
2009-05-18 19:09:00,130.195,130.205,130.195,130.2,158600000.0
2009-05-18 19:10:00,130.2,130.22,130.195,130.205,468800000.0
2009-05-18 19:11:00,130.2,130.21,130.19,130.195,354600000.0
2009-05-18 19:12:00,130.195,130.2,130.195,130.2,57600000.0
2009-05-18 19:13:00,130.21,130.39,130.2,130.365,780400001.0
2009-05-18 19:14:00,130.36,130.365,130.32,130.35,582200001.0
2009-05-18 19:15:00,130.345,130.345,130.3,130.31,344800000.0
2009-05-18 19:16:00,130.31,130.31,130.27,130.285,550200000.0
2009-05-18 19:17:00,130.285,130.34,130.275,130.3,557800000.0
2009-05-18 19:18:00,130.3,130.36,130.3,130.355,265400000.0
2009-05-18 19:19:00,130.35,130.35,130.32,130.32,375000000.0
2009-05-18 19:20:00,130.33,130.345,130.32,130.32,222200000.0
2009-05-18 19:21:00,130.315,130.32,130.285,130.295,351600001.0
2009-05-18 19:22:00,130.29,130.29,130.245,130.27,302800000.0
2009-05-18 19:23:00,130.27,130.29,130.25,130.29,188800000.0
2009-05-18 19:24:00,130.285,130.31,130.265,130.305,273200000.0
2009-05-18 19:25:00,130.29,130.305,130.29,130.305,56600000.0
2009-05-18 19:26:00,130.315,130.315,130.215,130.22,576600000.0
2009-05-18 19:27:00,130.22,130.22,130.2,130.2,208200000.0
2009-05-18 19:28:00,130.2,130.21,130.19,130.205,195600000.0
2009-05-18 19:29:00,130.205,130.25,130.205,130.235,390000002.0
2009-05-18 19:30:00,130.235,130.25,130.23,130.24,310400000.0
2009-05-18 19:31:00,130.25,130.27,130.245,130.27,245800000.0
2009-05-18 19:32:00,130.27,130.28,130.26,130.26,88200000.0
2009-05-18 19:33:00,130.255,130.255,130.24,130.255,296400000.0
2009-05-18 19:34:00,130.25,130.26,130.24,130.25,295600001.0
2009-05-18 19:35:00,130.25,130.265,130.25,130.26,248400000.0
2009-05-18 19:36:00,130.26,130.29,130.26,130.29,201400000.0
2009-05-18 19:37:00,130.29,130.3,130.285,130.29,106200001.0
2009-05-18 19:38:00,130.285,130.285,130.25,130.25,324800000.0
2009-05-18 19:39:00,130.25,130.26,130.25,130.25,202600000.0
2009-05-18 19:40:00,130.25,130.26,130.205,130.215,359400000.0
2009-05-18 19:41:00,130.21,130.21,130.19,130.19,237599999.0
2009-05-18 19:42:00,130.19,130.2,130.18,130.18,60800000.0
2009-05-18 19:43:00,130.18,130.21,130.17,130.185,252200002.0
2009-05-18 19:44:00,130.19,130.22,130.18,130.21,378400000.0
2009-05-18 19:45:00,130.21,130.21,130.195,130.2,125400000.0
2009-05-18 19:46:00,130.2,130.215,130.2,130.205,219600000.0
2009-05-18 19:47:00,130.205,130.25,130.2,130.2,283800000.0
2009-05-18 19:48:00,130.2,130.215,130.185,130.195,294800000.0
2009-05-18 19:49:00,130.195,130.21,130.19,130.2,329600000.0
2009-05-18 19:50:00,130.19,130.22,130.19,130.21,396200002.0
2009-05-18 19:51:00,130.21,130.22,130.21,130.22,118000000.0
2009-05-18 19:52:00,130.225,130.24,130.22,130.225,214200000.0
2009-05-18 19:53:00,130.225,130.235,130.215,130.23,413000001.0
2009-05-18 19:54:00,130.22,130.255,130.21,130.225,400200002.0
2009-05-18 19:55:00,130.225,130.235,130.19,130.235,544399999.0
2009-05-18 19:56:00,130.235,130.25,130.22,130.235,490199997.0
2009-05-18 19:57:00,130.235,130.245,130.235,130.24,120600001.0
2009-05-18 19:58:00,130.24,130.24,130.23,130.235,54800000.0
2009-05-18 19:59:00,130.235,130.24,130.19,130.19,295600000.0
2009-05-18 20:00:00,130.19,130.21,130.19,130.21,382800000.0
2009-05-18 20:01:00,130.21,130.225,130.21,130.22,332200003.0
2009-05-18 20:02:00,130.23,130.24,130.23,130.235,192799996.0
2009-05-18 20:03:00,130.235,130.235,130.2,130.2,327400000.0
2009-05-18 20:04:00,130.2,130.23,130.18,130.23,418300000.0
2009-05-18 20:05:00,130.225,130.225,130.2,130.2,295200000.0
2009-05-18 20:06:00,130.2,130.23,130.2,130.22,343600000.0
2009-05-18 20:07:00,130.22,130.22,130.195,130.21,118000000.0
2009-05-18 20:08:00,130.2,130.24,130.2,130.23,277000000.0
2009-05-18 20:09:00,130.23,130.25,130.23,130.25,579400000.0
2009-05-18 20:10:00,130.24,130.25,130.23,130.23,339200000.0
2009-05-18 20:11:00,130.23,130.26,130.23,130.235,528399998.0
2009-05-18 20:12:00,130.235,130.26,130.235,130.26,280400000.0
2009-05-18 20:13:00,130.26,130.26,130.215,130.23,301600000.0
2009-05-18 20:14:00,130.24,130.26,130.2,130.2,411599998.0
2009-05-18 20:15:00,130.2,130.25,130.2,130.23,832800007.0
2009-05-18 20:16:00,130.23,130.245,130.23,130.245,393200000.0
2009-05-18 20:17:00,130.245,130.255,130.225,130.23,515400000.0
2009-05-18 20:18:00,130.24,130.29,130.235,130.29,650400001.0
2009-05-18 20:19:00,130.285,130.32,130.28,130.285,536800000.0
2009-05-18 20:20:00,130.295,130.315,130.26,130.265,432000000.0
2009-05-18 20:21:00,130.265,130.27,130.205,130.23,616000000.0
2009-05-18 20:22:00,130.23,130.255,130.215,130.22,647199996.0
2009-05-18 20:23:00,130.215,130.23,130.2,130.21,442200000.0
2009-05-18 20:24:00,130.21,130.22,130.18,130.18,537999998.0
2009-05-18 20:25:00,130.18,130.18,130.125,130.125,486999999.0
2009-05-18 20:26:00,130.125,130.14,130.11,130.13,984400010.0
2009-05-18 20:27:00,130.14,130.175,130.13,130.175,326800002.0
2009-05-18 20:28:00,130.18,130.18,130.145,130.155,506200003.0
2009-05-18 20:29:00,130.15,130.165,130.15,130.155,384800002.0
2009-05-18 20:30:00,130.165,130.21,130.165,130.21,274400000.0
2009-05-18 20:31:00,130.21,130.265,130.21,130.265,272800000.0
2009-05-18 20:32:00,130.27,130.27,130.255,130.26,638600000.0
2009-05-18 20:33:00,130.26,130.3,130.26,130.285,313400001.0
2009-05-18 20:34:00,130.285,130.29,130.27,130.27,189399999.0
2009-05-18 20:35:00,130.27,130.275,130.25,130.25,412999998.0
2009-05-18 20:36:00,130.24,130.275,130.22,130.27,613400000.0
2009-05-18 20:37:00,130.265,130.28,130.265,130.275,127399999.0
2009-05-18 20:38:00,130.28,130.3,130.27,130.275,182200000.0
2009-05-18 20:39:00,130.29,130.32,130.29,130.315,221400000.0
2009-05-18 20:40:00,130.33,130.33,130.265,130.28,375800000.0
2009-05-18 20:41:00,130.28,130.35,130.28,130.315,730799999.0
2009-05-18 20:42:00,130.315,130.34,130.31,130.315,396600000.0
2009-05-18 20:43:00,130.325,130.425,130.325,130.41,609800000.0
2009-05-18 20:44:00,130.41,130.455,130.41,130.455,560800000.0
2009-05-18 20:45:00,130.455,130.53,130.455,130.515,621000000.0
2009-05-18 20:46:00,130.51,130.545,130.51,130.52,633200001.0
2009-05-18 20:47:00,130.52,130.535,130.515,130.53,397600000.0
2009-05-18 20:48:00,130.53,130.545,130.52,130.52,115000000.0
2009-05-18 20:49:00,130.53,130.545,130.51,130.51,185800000.0
2009-05-18 20:50:00,130.505,130.53,130.5,130.525,449400000.0
2009-05-18 20:51:00,130.52,130.53,130.505,130.525,456800000.0
2009-05-18 20:52:00,130.51,130.51,130.495,130.5,270200000.0
2009-05-18 20:53:00,130.5,130.51,130.5,130.5,208000000.0
2009-05-18 20:54:00,130.505,130.52,130.5,130.515,307200000.0
2009-05-18 20:55:00,130.515,130.53,130.51,130.52,460200000.0
2009-05-18 20:56:00,130.515,130.52,130.51,130.52,279600000.0
2009-05-18 20:57:00,130.52,130.52,130.49,130.49,143800000.0
2009-05-18 20:58:00,130.485,130.495,130.48,130.49,202200000.0
2009-05-18 20:59:00,130.5,130.51,130.475,130.5,695000000.0
2009-05-18 21:00:00,130.51,130.51,130.445,130.455,309400000.0
2009-05-18 21:01:00,130.455,130.475,130.42,130.42,297000000.0
2009-05-18 21:02:00,130.42,130.44,130.405,130.405,348000000.0
2009-05-18 21:03:00,130.405,130.41,130.37,130.37,264600000.0
2009-05-18 21:04:00,130.36,130.38,130.35,130.365,454000000.0
2009-05-18 21:05:00,130.37,130.38,130.35,130.355,180600000.0
2009-05-18 21:06:00,130.36,130.39,130.35,130.36,413800000.0
2009-05-18 21:07:00,130.36,130.4,130.36,130.4,281200000.0
2009-05-18 21:08:00,130.405,130.405,130.37,130.37,56600000.0
2009-05-18 21:09:00,130.36,130.39,130.36,130.38,171600000.0
2009-05-18 21:10:00,130.38,130.395,130.355,130.36,184000000.0
2009-05-18 21:11:00,130.36,130.38,130.35,130.375,196400000.0
2009-05-18 21:12:00,130.375,130.375,130.355,130.37,249600000.0
2009-05-18 21:13:00,130.365,130.37,130.35,130.365,451200000.0
2009-05-18 21:14:00,130.365,130.375,130.36,130.365,115000000.0
2009-05-18 21:15:00,130.37,130.37,130.36,130.365,130000000.0
2009-05-18 21:16:00,130.36,130.38,130.355,130.37,443800001.0
2009-05-18 21:17:00,130.365,130.405,130.365,130.4,346400000.0
2009-05-18 21:18:00,130.39,130.395,130.39,130.395,69399999.0
2009-05-18 21:19:00,130.395,130.395,130.37,130.37,372800000.0
2009-05-18 21:20:00,130.365,130.365,130.35,130.35,214400000.0
2009-05-18 21:21:00,130.35,130.36,130.34,130.35,265200000.0
2009-05-18 21:22:00,130.35,130.36,130.35,130.35,121800000.0
2009-05-18 21:23:00,130.35,130.375,130.35,130.375,379600000.0
2009-05-18 21:24:00,130.375,130.375,130.37,130.37,25200000.0
2009-05-18 21:25:00,130.38,130.38,130.375,130.375,96000000.0
2009-05-18 21:26:00,130.375,130.395,130.375,130.39,159200000.0
2009-05-18 21:27:00,130.39,130.39,130.375,130.38,131000000.0
2009-05-18 21:28:00,130.38,130.38,130.35,130.35,290400000.0
2009-05-18 21:29:00,130.35,130.36,130.35,130.36,37600000.0
2009-05-18 21:30:00,130.37,130.37,130.35,130.35,104000000.0
2009-05-18 21:31:00,130.35,130.35,130.325,130.34,391200000.0
2009-05-18 21:32:00,130.34,130.365,130.34,130.365,209400000.0
2009-05-18 21:33:00,130.36,130.375,130.36,130.375,208600000.0
2009-05-18 21:34:00,130.375,130.375,130.375,130.375,16000000.0
2009-05-18 21:35:00,130.39,130.405,130.37,130.39,326000000.0
2009-05-18 21:36:00,130.39,130.4,130.38,130.38,302200000.0
2009-05-18 21:37:00,130.385,130.385,130.38,130.38,162400000.0
2009-05-18 21:38:00,130.38,130.4,130.38,130.395,125000000.0
2009-05-18 21:39:00,130.395,130.405,130.38,130.4,130000000.0
2009-05-18 21:40:00,130.4,130.425,130.39,130.4,397200000.0
2009-05-18 21:41:00,130.41,130.42,130.41,130.42,323800000.0
2009-05-18 21:42:00,130.415,130.42,130.395,130.41,273200000.0
2009-05-18 21:43:00,130.41,130.435,130.375,130.415,348200000.0
2009-05-18 21:44:00,130.42,130.445,130.4,130.44,215400000.0
2009-05-18 21:45:00,130.44,130.44,130.405,130.425,243400000.0
2009-05-18 21:46:00,130.425,130.44,130.38,130.41,192600000.0
2009-05-18 21:47:00,130.4,130.41,130.4,130.4,84800000.0
2009-05-18 21:48:00,130.41,130.42,130.405,130.415,438600000.0
2009-05-18 21:49:00,130.42,130.5,130.42,130.47,533400000.0
2009-05-18 21:50:00,130.47,130.51,130.47,130.495,468600000.0
2009-05-18 21:51:00,130.495,130.54,130.495,130.53,526200000.0
2009-05-18 21:52:00,130.53,130.53,130.515,130.52,162600000.0
2009-05-18 21:53:00,130.52,130.535,130.51,130.53,363400000.0
2009-05-18 21:54:00,130.525,130.57,130.51,130.55,472800000.0
2009-05-18 21:55:00,130.545,130.64,130.545,130.63,748400000.0
2009-05-18 21:56:00,130.63,130.66,130.6,130.645,719200001.0
2009-05-18 21:57:00,130.65,130.65,130.605,130.62,265800000.0
2009-05-18 21:58:00,130.62,130.64,130.6,130.62,442400000.0
2009-05-18 21:59:00,130.62,130.64,130.6,130.615,190400000.0
2009-05-18 22:00:00,130.585,130.645,130.585,130.63,311200000.0
2009-05-18 22:01:00,130.63,130.655,130.625,130.655,294800002.0
2009-05-18 22:02:00,130.65,130.655,130.625,130.625,236400000.0
2009-05-18 22:03:00,130.625,130.645,130.62,130.625,262200000.0
2009-05-18 22:04:00,130.625,130.64,130.615,130.62,113800000.0
2009-05-18 22:05:00,130.62,130.62,130.575,130.585,182200000.0
2009-05-18 22:06:00,130.585,130.59,130.57,130.57,312200000.0
2009-05-18 22:07:00,130.57,130.57,130.55,130.55,289000000.0
2009-05-18 22:08:00,130.55,130.565,130.55,130.55,193400000.0
2009-05-18 22:09:00,130.56,130.575,130.545,130.57,217000000.0
2009-05-18 22:10:00,130.57,130.575,130.57,130.57,105200000.0
2009-05-18 22:11:00,130.58,130.58,130.57,130.58,80400000.0
2009-05-18 22:12:00,130.57,130.58,130.57,130.57,90000000.0
2009-05-18 22:13:00,130.57,130.58,130.57,130.58,48400000.0
2009-05-18 22:14:00,130.57,130.58,130.57,130.58,62600000.0
2009-05-18 22:15:00,130.59,130.59,130.57,130.57,79400000.0
2009-05-18 22:16:00,130.57,130.58,130.57,130.57,102200000.0
2009-05-18 22:17:00,130.57,130.585,130.565,130.57,199800000.0
2009-05-18 22:18:00,130.554,130.566,130.554,130.565,188000000.0
2009-05-18 22:19:00,130.57,130.57,130.55,130.57,188000000.0
2009-05-18 22:20:00,130.57,130.58,130.565,130.575,282800000.0
2009-05-18 22:21:00,130.57,130.59,130.57,130.585,141000000.0
2009-05-18 22:22:00,130.59,130.61,130.585,130.595,370000000.0
2009-05-18 22:23:00,130.59,130.595,130.58,130.59,313600000.0
2009-05-18 22:24:00,130.595,130.6,130.585,130.595,207200000.0
2009-05-18 22:25:00,130.59,130.6,130.58,130.595,181400000.0
2009-05-18 22:26:00,130.59,130.61,130.59,130.61,160000000.0
2009-05-18 22:27:00,130.61,130.61,130.595,130.6,196200000.0
2009-05-18 22:28:00,130.605,130.61,130.6,130.61,172200000.0
2009-05-18 22:29:00,130.61,130.62,130.59,130.6,468600000.0
2009-05-18 22:30:00,130.595,130.615,130.595,130.6,254000000.0
2009-05-18 22:31:00,130.6,130.6,130.58,130.585,189200000.0
2009-05-18 22:32:00,130.585,130.59,130.57,130.57,412400000.0
2009-05-18 22:33:00,130.57,130.585,130.56,130.57,341000000.0
2009-05-18 22:34:00,130.57,130.61,130.57,130.6,328400000.0
2009-05-18 22:35:00,130.6,130.61,130.6,130.6,194400000.0
2009-05-18 22:36:00,130.6,130.605,130.6,130.6,113800000.0
2009-05-18 22:37:00,130.6,130.6,130.6,130.6,25400000.0
2009-05-18 22:38:00,130.6,130.605,130.56,130.59,169600000.0
2009-05-18 22:39:00,130.585,130.595,130.57,130.57,179000000.0
2009-05-18 22:40:00,130.57,130.61,130.56,130.6,275200000.0
2009-05-18 22:41:00,130.575,130.58,130.57,130.575,81600000.0
2009-05-18 22:42:00,130.575,130.58,130.56,130.565,79800000.0
2009-05-18 22:43:00,130.565,130.58,130.56,130.56,218600000.0
2009-05-18 22:44:00,130.565,130.6,130.565,130.59,182800000.0
2009-05-18 22:45:00,130.59,130.59,130.58,130.58,131400000.0
2009-05-18 22:46:00,130.58,130.58,130.55,130.56,335600000.0
2009-05-18 22:47:00,130.56,130.565,130.56,130.565,24000000.0
2009-05-18 22:48:00,130.565,130.57,130.56,130.57,137600000.0
2009-05-18 22:49:00,130.575,130.58,130.55,130.57,178000000.0
2009-05-18 22:50:00,130.57,130.57,130.57,130.57,52000000.0
2009-05-18 22:51:00,130.57,130.57,130.57,130.57,19400000.0
2009-05-18 22:52:00,130.57,130.6,130.57,130.59,126200000.0
2009-05-18 22:53:00,130.585,130.6,130.57,130.59,74400000.0
2009-05-18 22:54:00,130.585,130.59,130.58,130.585,85800000.0
2009-05-18 22:55:00,130.585,130.61,130.585,130.595,221600000.0
2009-05-18 22:56:00,130.595,130.62,130.595,130.61,99400000.0
2009-05-18 22:57:00,130.61,130.62,130.6,130.6,62000000.0
2009-05-18 22:58:00,130.6,130.61,130.6,130.61,72600000.0
2009-05-18 22:59:00,130.6,130.605,130.575,130.585,107200000.0
2009-05-18 23:00:00,130.59,130.59,130.55,130.565,52800000.0
2009-05-18 23:01:00,130.55,130.565,130.52,130.565,25600000.0
2009-05-18 23:02:00,130.565,130.58,130.565,130.58,11200000.0
2009-05-18 23:03:00,130.575,130.6,130.57,130.6,40000000.0
2009-05-18 23:04:00,130.59,130.59,130.57,130.57,66200000.0
2009-05-18 23:05:00,130.585,130.6,130.535,130.56,157800000.0
2009-05-18 23:06:00,130.575,130.59,130.535,130.55,110800000.0
2009-05-18 23:07:00,130.55,130.56,130.55,130.55,53600000.0
2009-05-18 23:08:00,130.55,130.56,130.55,130.55,66800000.0
2009-05-18 23:09:00,130.555,130.56,130.555,130.56,19800000.0
2009-05-18 23:10:00,130.55,130.55,130.55,130.55,11400000.0
2009-05-18 23:11:00,130.55,130.56,130.55,130.555,76600000.0
2009-05-18 23:12:00,130.555,130.59,130.55,130.58,123600000.0
2009-05-18 23:13:00,130.575,130.58,130.575,130.58,16000000.0
2009-05-18 23:14:00,130.575,130.58,130.57,130.57,32000000.0
2009-05-18 23:15:00,130.56,130.565,130.56,130.565,10400000.0
2009-05-18 23:16:00,130.565,130.57,130.56,130.57,51400000.0
2009-05-18 23:17:00,130.56,130.56,130.525,130.53,138000000.0
2009-05-18 23:18:00,130.525,130.53,130.525,130.53,100800000.0
2009-05-18 23:19:00,130.535,130.545,130.535,130.535,53000000.0
2009-05-18 23:20:00,130.535,130.535,130.525,130.535,57800000.0
2009-05-18 23:21:00,130.535,130.57,130.525,130.525,46800000.0
2009-05-18 23:22:00,130.53,130.535,130.495,130.495,108400000.0
2009-05-18 23:23:00,130.495,130.5,130.46,130.49,200000000.0
2009-05-18 23:24:00,130.49,130.49,130.49,130.49,3800000.0
2009-05-18 23:25:00,130.49,130.49,130.49,130.49,11400000.0
2009-05-18 23:26:00,130.49,130.495,130.49,130.495,26600000.0
2009-05-18 23:27:00,130.49,130.495,130.49,130.495,21000000.0
2009-05-18 23:28:00,130.495,130.5,130.49,130.495,46400000.0
2009-05-18 23:29:00,130.49,130.49,130.465,130.485,173200000.0
2009-05-18 23:30:00,130.5,130.505,130.465,130.48,140800000.0
2009-05-18 23:31:00,130.48,130.485,130.48,130.48,34600000.0
2009-05-18 23:32:00,130.48,130.485,130.45,130.45,72200000.0
2009-05-18 23:33:00,130.45,130.46,130.445,130.45,285800000.0
2009-05-18 23:34:00,130.45,130.455,130.445,130.45,192800000.0
2009-05-18 23:35:00,130.45,130.455,130.445,130.455,80400000.0
2009-05-18 23:36:00,130.455,130.455,130.445,130.45,41400000.0
2009-05-18 23:37:00,130.45,130.45,130.43,130.43,54400000.0
2009-05-18 23:38:00,130.435,130.435,130.43,130.43,32000000.0
2009-05-18 23:39:00,130.43,130.435,130.43,130.43,73800000.0
2009-05-18 23:40:00,130.43,130.43,130.375,130.4,300800002.0
2009-05-18 23:41:00,130.39,130.415,130.385,130.4,159000001.0
2009-05-18 23:42:00,130.4,130.425,130.38,130.405,77200000.0
2009-05-18 23:43:00,130.41,130.445,130.375,130.435,154600000.0
2009-05-18 23:44:00,130.435,130.435,130.395,130.405,23200000.0
2009-05-18 23:45:00,130.41,130.42,130.41,130.42,6000000.0
2009-05-18 23:46:00,130.42,130.42,130.42,130.42,1200000.0
2009-05-18 23:47:00,130.42,130.44,130.42,130.44,25200000.0
2009-05-18 23:48:00,130.407,130.411,130.404,130.411,3600000.0
2009-05-18 23:49:00,130.419,130.427,130.416,130.42,3600000.0
2009-05-18 23:50:00,130.405,130.415,130.405,130.415,3600000.0
2009-05-18 23:51:00,130.415,130.415,130.415,130.415,1200000.0
2009-05-18 23:52:00,130.415,130.44,130.4,130.44,51600000.0
2009-05-18 23:53:00,130.44,130.44,130.4,130.41,48600000.0
2009-05-18 23:54:00,130.405,130.405,130.405,130.405,6000000.0
2009-05-18 23:55:00,130.405,130.405,130.405,130.405,15600000.0
2009-05-18 23:56:00,130.41,130.41,130.4,130.4,15800000.0
2009-05-18 23:57:00,130.4,130.435,130.4,130.43,65000000.0
2009-05-18 23:58:00,130.45,130.47,130.41,130.435,325600001.0
2009-05-18 23:59:00,130.435,130.47,130.43,130.46,202200000.0
2009-05-19 00:00:00,130.455,130.47,130.42,130.43,298600000.0
2009-05-19 00:01:00,130.43,130.43,130.43,130.43,63800000.0
2009-05-19 00:02:00,130.43,130.43,130.42,130.42,20200000.0
2009-05-19 00:03:00,130.42,130.42,130.42,130.42,20000000.0
2009-05-19 00:04:00,130.42,130.42,130.42,130.42,22800000.0
2009-05-19 00:05:00,130.41,130.41,130.41,130.41,50400000.0
2009-05-19 00:06:00,130.41,130.41,130.4,130.4,55600000.0
2009-05-19 00:07:00,130.415,130.42,130.4,130.41,164600000.0
2009-05-19 00:08:00,130.41,130.415,130.41,130.41,79800000.0
2009-05-19 00:09:00,130.41,130.44,130.41,130.42,211000000.0
2009-05-19 00:10:00,130.41,130.42,130.4,130.42,186600000.0
2009-05-19 00:11:00,130.425,130.435,130.415,130.425,107600000.0
2009-05-19 00:12:00,130.425,130.44,130.42,130.42,160800000.0
2009-05-19 00:13:00,130.42,130.42,130.4,130.41,114600000.0
2009-05-19 00:14:00,130.41,130.44,130.41,130.435,171400000.0
2009-05-19 00:15:00,130.44,130.46,130.44,130.44,130800000.0
2009-05-19 00:16:00,130.445,130.48,130.445,130.48,69200000.0
2009-05-19 00:17:00,130.48,130.495,130.48,130.485,207200000.0
2009-05-19 00:18:00,130.485,130.5,130.47,130.495,319800002.0
2009-05-19 00:19:00,130.5,130.51,130.48,130.505,213600000.0
2009-05-19 00:20:00,130.51,130.52,130.495,130.495,318600000.0
2009-05-19 00:21:00,130.495,130.495,130.48,130.495,57000000.0
2009-05-19 00:22:00,130.49,130.52,130.48,130.52,177400000.0
2009-05-19 00:23:00,130.525,130.53,130.46,130.515,457600000.0
2009-05-19 00:24:00,130.505,130.51,130.48,130.495,193400000.0
2009-05-19 00:25:00,130.5,130.64,130.495,130.64,623600000.0
2009-05-19 00:26:00,130.645,130.645,130.58,130.6,428200000.0
2009-05-19 00:27:00,130.6,130.615,130.56,130.61,238200000.0
2009-05-19 00:28:00,130.605,130.605,130.565,130.57,247199998.0
2009-05-19 00:29:00,130.565,130.57,130.55,130.555,202599999.0
2009-05-19 00:30:00,130.555,130.57,130.55,130.55,74600000.0
2009-05-19 00:31:00,130.55,130.57,130.55,130.57,44400000.0
2009-05-19 00:32:00,130.57,130.57,130.57,130.57,3800000.0
2009-05-19 00:33:00,130.57,130.57,130.57,130.57,7600000.0
2009-05-19 00:34:00,130.57,130.585,130.55,130.585,83800000.0
2009-05-19 00:35:00,130.585,130.585,130.585,130.585,1600000.0
2009-05-19 00:36:00,130.585,130.61,130.585,130.61,12800000.0
2009-05-19 00:37:00,130.61,130.61,130.585,130.6,233000000.0
2009-05-19 00:38:00,130.6,130.61,130.585,130.61,167600000.0
2009-05-19 00:39:00,130.6,130.6,130.6,130.6,24800000.0
2009-05-19 00:40:00,130.6,130.61,130.585,130.605,155400000.0
2009-05-19 00:41:00,130.595,130.595,130.58,130.595,92200000.0
2009-05-19 00:42:00,130.595,130.61,130.59,130.6,178400000.0
2009-05-19 00:43:00,130.6,130.605,130.6,130.605,26200000.0
2009-05-19 00:44:00,130.6,130.6,130.6,130.6,63600000.0
2009-05-19 00:45:00,130.6,130.6,130.6,130.6,46600000.0
2009-05-19 00:46:00,130.595,130.595,130.59,130.59,68800000.0
2009-05-19 00:47:00,130.585,130.585,130.57,130.57,111000000.0
2009-05-19 00:48:00,130.57,130.64,130.56,130.63,290000000.0
2009-05-19 00:49:00,130.62,130.655,130.6,130.65,249600000.0
2009-05-19 00:50:00,130.65,130.67,130.64,130.66,177600000.0
2009-05-19 00:51:00,130.66,130.685,130.655,130.67,87400000.0
2009-05-19 00:52:00,130.66,130.7,130.66,130.66,197200000.0
2009-05-19 00:53:00,130.66,130.66,130.66,130.66,50200001.0
2009-05-19 00:54:00,130.66,130.68,130.66,130.66,167600001.0
2009-05-19 00:55:00,130.66,130.68,130.66,130.68,121400000.0
2009-05-19 00:56:00,130.695,130.73,130.675,130.73,214500001.0
2009-05-19 00:57:00,130.73,130.73,130.69,130.7,224400000.0
2009-05-19 00:58:00,130.7,130.72,130.65,130.68,298000000.0
2009-05-19 00:59:00,130.68,130.7,130.68,130.68,154800000.0
2009-05-19 01:00:00,130.68,130.71,130.66,130.71,431400000.0
2009-05-19 01:01:00,130.71,130.73,130.69,130.7,368000000.0
2009-05-19 01:02:00,130.7,130.7,130.68,130.68,134800000.0
2009-05-19 01:03:00,130.68,130.705,130.68,130.69,273200000.0
2009-05-19 01:04:00,130.69,130.69,130.67,130.67,205800000.0
2009-05-19 01:05:00,130.67,130.68,130.67,130.68,142800000.0
2009-05-19 01:06:00,130.68,130.695,130.68,130.695,225800000.0
2009-05-19 01:07:00,130.695,130.7,130.68,130.7,185600000.0
2009-05-19 01:08:00,130.705,130.705,130.69,130.69,252800000.0
2009-05-19 01:09:00,130.69,130.75,130.69,130.745,288800000.0
2009-05-19 01:10:00,130.74,130.74,130.73,130.73,95600000.0
2009-05-19 01:11:00,130.73,130.73,130.72,130.73,136000000.0
2009-05-19 01:12:00,130.725,130.725,130.71,130.71,110000000.0
2009-05-19 01:13:00,130.71,130.71,130.71,130.71,70000000.0
2009-05-19 01:14:00,130.71,130.71,130.68,130.69,204400000.0
2009-05-19 01:15:00,130.695,130.72,130.68,130.72,131000000.0
2009-05-19 01:16:00,130.72,130.8,130.72,130.78,449600000.0
2009-05-19 01:17:00,130.78,130.79,130.74,130.75,248200000.0
2009-05-19 01:18:00,130.75,130.75,130.73,130.73,153600000.0
2009-05-19 01:19:00,130.73,130.73,130.66,130.67,621199999.0
2009-05-19 01:20:00,130.67,130.7,130.67,130.7,183399999.0
2009-05-19 01:21:00,130.725,130.73,130.7,130.715,53200000.0
2009-05-19 01:22:00,130.715,130.735,130.7,130.71,224200002.0
2009-05-19 01:23:00,130.71,130.71,130.71,130.71,65000000.0
2009-05-19 01:24:00,130.71,130.73,130.71,130.73,122600000.0
2009-05-19 01:25:00,130.73,130.75,130.725,130.74,436600000.0
2009-05-19 01:26:00,130.74,130.74,130.73,130.73,104400000.0
2009-05-19 01:27:00,130.725,130.725,130.71,130.72,46800000.0
2009-05-19 01:28:00,130.72,130.72,130.72,130.72,45600000.0
2009-05-19 01:29:00,130.72,130.73,130.72,130.72,245400000.0
2009-05-19 01:30:00,130.72,130.72,130.69,130.71,652000001.0
2009-05-19 01:31:00,130.7,130.74,130.7,130.73,209200000.0
2009-05-19 01:32:00,130.74,130.74,130.71,130.725,413800000.0
2009-05-19 01:33:00,130.725,130.73,130.71,130.72,188800000.0
2009-05-19 01:34:00,130.72,130.72,130.72,130.72,88600000.0
2009-05-19 01:35:00,130.72,130.725,130.71,130.72,183200000.0
2009-05-19 01:36:00,130.72,130.735,130.72,130.72,284200000.0
2009-05-19 01:37:00,130.72,130.72,130.69,130.69,142600000.0
2009-05-19 01:38:00,130.695,130.71,130.69,130.7,288400000.0
2009-05-19 01:39:00,130.7,130.725,130.69,130.69,413400000.0
2009-05-19 01:40:00,130.69,130.69,130.66,130.69,364800000.0
2009-05-19 01:41:00,130.685,130.72,130.685,130.71,269000000.0
2009-05-19 01:42:00,130.71,130.715,130.705,130.705,189600000.0
2009-05-19 01:43:00,130.705,130.71,130.7,130.705,141200001.0
2009-05-19 01:44:00,130.705,130.705,130.68,130.68,103400000.0
2009-05-19 01:45:00,130.68,130.7,130.675,130.69,102000000.0
2009-05-19 01:46:00,130.68,130.685,130.66,130.67,131600000.0
2009-05-19 01:47:00,130.67,130.67,130.64,130.64,153600000.0
2009-05-19 01:48:00,130.65,130.655,130.61,130.62,156200000.0
2009-05-19 01:49:00,130.63,130.65,130.62,130.62,226000000.0
2009-05-19 01:50:00,130.63,130.635,130.62,130.62,123400000.0
2009-05-19 01:51:00,130.615,130.615,130.55,130.55,271600001.0
2009-05-19 01:52:00,130.555,130.555,130.505,130.515,379000000.0
2009-05-19 01:53:00,130.515,130.545,130.51,130.545,150800000.0
2009-05-19 01:54:00,130.545,130.555,130.53,130.55,269800001.0
2009-05-19 01:55:00,130.55,130.55,130.47,130.5,325200000.0
2009-05-19 01:56:00,130.5,130.5,130.5,130.5,102600000.0
2009-05-19 01:57:00,130.515,130.52,130.515,130.52,71000000.0
2009-05-19 01:58:00,130.52,130.545,130.5,130.515,254200000.0
2009-05-19 01:59:00,130.51,130.525,130.5,130.5,130600000.0
2009-05-19 02:00:00,130.5,130.515,130.48,130.495,461800000.0
2009-05-19 02:01:00,130.495,130.55,130.495,130.535,362200000.0
2009-05-19 02:02:00,130.53,130.55,130.505,130.525,237400000.0
2009-05-19 02:03:00,130.525,130.53,130.5,130.5,384800000.0
2009-05-19 02:04:00,130.5,130.565,130.5,130.565,175600000.0
2009-05-19 02:05:00,130.565,130.59,130.555,130.57,226200000.0
2009-05-19 02:06:00,130.57,130.57,130.495,130.495,350200000.0
2009-05-19 02:07:00,130.51,130.57,130.505,130.56,261600000.0
2009-05-19 02:08:00,130.55,130.74,130.55,130.74,383600000.0
2009-05-19 02:09:00,130.74,130.755,130.66,130.67,484400000.0
2009-05-19 02:10:00,130.67,130.695,130.65,130.665,445000000.0
2009-05-19 02:11:00,130.665,130.685,130.64,130.66,272800000.0
2009-05-19 02:12:00,130.66,130.685,130.65,130.675,340400000.0
2009-05-19 02:13:00,130.675,130.71,130.665,130.71,258200000.0
2009-05-19 02:14:00,130.7,130.845,130.7,130.78,366200000.0
2009-05-19 02:15:00,130.78,130.83,130.74,130.82,320400000.0
2009-05-19 02:16:00,130.82,130.85,130.75,130.84,423400000.0
2009-05-19 02:17:00,130.83,130.865,130.83,130.85,213200000.0
2009-05-19 02:18:00,130.86,130.92,130.86,130.88,243200000.0
2009-05-19 02:19:00,130.88,130.9,130.815,130.835,256400000.0
2009-05-19 02:20:00,130.835,130.85,130.78,130.83,331000000.0
2009-05-19 02:21:00,130.825,130.86,130.78,130.845,283600000.0
2009-05-19 02:22:00,130.845,130.845,130.81,130.81,201200000.0
2009-05-19 02:23:00,130.805,130.805,130.71,130.72,414400000.0
2009-05-19 02:24:00,130.72,130.72,130.655,130.68,327400000.0
2009-05-19 02:25:00,130.68,130.735,130.655,130.68,434400000.0
2009-05-19 02:26:00,130.68,130.69,130.55,130.605,458400000.0
2009-05-19 02:27:00,130.605,130.605,130.525,130.57,456800000.0
2009-05-19 02:28:00,130.565,130.61,130.55,130.605,389400000.0
2009-05-19 02:29:00,130.605,130.63,130.59,130.6,161600000.0
2009-05-19 02:30:00,130.6,130.61,130.435,130.44,188400000.0
2009-05-19 02:31:00,130.44,130.535,130.44,130.47,456600000.0
2009-05-19 02:32:00,130.47,130.52,130.45,130.5,418800000.0
2009-05-19 02:33:00,130.5,130.505,130.43,130.44,431600000.0
2009-05-19 02:34:00,130.44,130.455,130.42,130.45,277400000.0
2009-05-19 02:35:00,130.455,130.465,130.435,130.45,148200000.0
2009-05-19 02:36:00,130.45,130.45,130.29,130.34,387300000.0
2009-05-19 02:37:00,130.35,130.36,130.295,130.31,288000000.0
2009-05-19 02:38:00,130.31,130.31,130.195,130.28,645100002.0
2009-05-19 02:39:00,130.29,130.33,130.26,130.305,354200000.0
2009-05-19 02:40:00,130.31,130.38,130.31,130.37,417800000.0
2009-05-19 02:41:00,130.37,130.38,130.345,130.38,151000000.0
2009-05-19 02:42:00,130.38,130.42,130.38,130.41,129800000.0
2009-05-19 02:43:00,130.405,130.45,130.4,130.44,368200000.0
2009-05-19 02:44:00,130.435,130.47,130.385,130.39,385200000.0
2009-05-19 02:45:00,130.395,130.415,130.395,130.405,348400000.0
2009-05-19 02:46:00,130.405,130.41,130.3,130.305,270000000.0
2009-05-19 02:47:00,130.305,130.37,130.3,130.35,256400000.0
2009-05-19 02:48:00,130.35,130.39,130.345,130.39,179000000.0
2009-05-19 02:49:00,130.39,130.45,130.39,130.435,207400000.0
2009-05-19 02:50:00,130.435,130.435,130.38,130.4,173000000.0
2009-05-19 02:51:00,130.4,130.42,130.4,130.42,109800000.0
2009-05-19 02:52:00,130.42,130.42,130.315,130.315,217100000.0
2009-05-19 02:53:00,130.315,130.325,130.3,130.315,152000000.0
2009-05-19 02:54:00,130.315,130.315,130.225,130.225,320400000.0
2009-05-19 02:55:00,130.23,130.3,130.22,130.285,391200000.0
2009-05-19 02:56:00,130.285,130.285,130.205,130.23,349200000.0
2009-05-19 02:57:00,130.23,130.27,130.23,130.26,220400000.0
2009-05-19 02:58:00,130.265,130.265,130.22,130.23,181200000.0
2009-05-19 02:59:00,130.23,130.23,130.165,130.2,247000000.0
2009-05-19 03:00:00,130.2,130.2,130.16,130.175,315800000.0
2009-05-19 03:01:00,130.17,130.22,130.16,130.21,215400000.0
2009-05-19 03:02:00,130.21,130.245,130.195,130.225,191600000.0
2009-05-19 03:03:00,130.23,130.28,130.23,130.27,209000000.0
2009-05-19 03:04:00,130.27,130.31,130.23,130.25,256600000.0
2009-05-19 03:05:00,130.25,130.25,130.165,130.18,319400001.0
2009-05-19 03:06:00,130.18,130.21,130.165,130.17,236400000.0
2009-05-19 03:07:00,130.17,130.22,130.165,130.22,344400000.0
2009-05-19 03:08:00,130.22,130.29,130.21,130.27,397000000.0
2009-05-19 03:09:00,130.27,130.27,130.18,130.23,449400001.0
2009-05-19 03:10:00,130.23,130.23,130.21,130.22,202200000.0
2009-05-19 03:11:00,130.21,130.24,130.21,130.225,51800000.0
2009-05-19 03:12:00,130.225,130.29,130.225,130.28,196600000.0
2009-05-19 03:13:00,130.28,130.28,130.27,130.28,71400000.0
2009-05-19 03:14:00,130.28,130.285,130.215,130.245,239400000.0
2009-05-19 03:15:00,130.26,130.27,130.235,130.25,153800000.0
2009-05-19 03:16:00,130.26,130.27,130.23,130.25,154600000.0
2009-05-19 03:17:00,130.25,130.26,130.24,130.25,145600000.0
2009-05-19 03:18:00,130.26,130.26,130.195,130.2,221400000.0
2009-05-19 03:19:00,130.2,130.24,130.2,130.22,211000000.0
2009-05-19 03:20:00,130.22,130.23,130.2,130.2,193200000.0
2009-05-19 03:21:00,130.185,130.21,130.18,130.2,326000000.0
2009-05-19 03:22:00,130.21,130.26,130.21,130.24,385000000.0
2009-05-19 03:23:00,130.24,130.28,130.24,130.265,327400000.0
2009-05-19 03:24:00,130.265,130.305,130.25,130.295,297600000.0
2009-05-19 03:25:00,130.295,130.295,130.235,130.25,261400000.0
2009-05-19 03:26:00,130.235,130.28,130.235,130.28,91200000.0
2009-05-19 03:27:00,130.27,130.31,130.27,130.3,280600000.0
2009-05-19 03:28:00,130.31,130.345,130.28,130.33,154000000.0
2009-05-19 03:29:00,130.34,130.365,130.3,130.35,374400000.0
2009-05-19 03:30:00,130.34,130.405,130.34,130.39,362399999.0
2009-05-19 03:31:00,130.395,130.41,130.35,130.39,339400000.0
2009-05-19 03:32:00,130.39,130.41,130.36,130.39,266100000.0
2009-05-19 03:33:00,130.4,130.465,130.39,130.44,356400000.0
2009-05-19 03:34:00,130.44,130.47,130.425,130.43,198400001.0
2009-05-19 03:35:00,130.43,130.47,130.4,130.45,318800000.0
2009-05-19 03:36:00,130.45,130.485,130.43,130.45,286400000.0
2009-05-19 03:37:00,130.45,130.505,130.435,130.47,286800000.0
2009-05-19 03:38:00,130.47,130.47,130.43,130.46,154000000.0
2009-05-19 03:39:00,130.46,130.46,130.45,130.45,37000000.0
2009-05-19 03:40:00,130.45,130.45,130.415,130.43,296600000.0
2009-05-19 03:41:00,130.43,130.455,130.42,130.43,167200000.0
2009-05-19 03:42:00,130.435,130.45,130.415,130.44,144400000.0
2009-05-19 03:43:00,130.45,130.49,130.45,130.465,144400000.0
2009-05-19 03:44:00,130.46,130.53,130.46,130.505,306800000.0
2009-05-19 03:45:00,130.505,130.515,130.48,130.495,453400000.0
2009-05-19 03:46:00,130.495,130.525,130.495,130.51,199800000.0
2009-05-19 03:47:00,130.51,130.515,130.49,130.5,108400000.0
2009-05-19 03:48:00,130.5,130.5,130.465,130.5,83700000.0
2009-05-19 03:49:00,130.48,130.48,130.405,130.445,261600000.0
2009-05-19 03:50:00,130.45,130.49,130.44,130.47,219199998.0
2009-05-19 03:51:00,130.47,130.49,130.46,130.46,293200000.0
2009-05-19 03:52:00,130.46,130.48,130.455,130.455,57000000.0
2009-05-19 03:53:00,130.46,130.5,130.45,130.48,359000000.0
2009-05-19 03:54:00,130.48,130.48,130.46,130.46,380400001.0
2009-05-19 03:55:00,130.46,130.48,130.46,130.48,257800000.0
2009-05-19 03:56:00,130.48,130.525,130.48,130.505,458399999.0
2009-05-19 03:57:00,130.49,130.495,130.465,130.485,175600000.0
2009-05-19 03:58:00,130.485,130.505,130.445,130.445,309600000.0
2009-05-19 03:59:00,130.44,130.47,130.43,130.445,583200005.0
2009-05-19 04:00:00,130.44,130.445,130.4,130.4,612600000.0
2009-05-19 04:01:00,130.4,130.425,130.375,130.4,489200001.0
2009-05-19 04:02:00,130.4,130.425,130.395,130.42,373600000.0
2009-05-19 04:03:00,130.415,130.465,130.415,130.43,314600001.0
2009-05-19 04:04:00,130.43,130.435,130.425,130.43,110400000.0
2009-05-19 04:05:00,130.425,130.425,130.38,130.385,328000000.0
2009-05-19 04:06:00,130.385,130.405,130.38,130.405,500800000.0
2009-05-19 04:07:00,130.42,130.435,130.4,130.42,212600000.0
2009-05-19 04:08:00,130.42,130.435,130.405,130.43,278400000.0
2009-05-19 04:09:00,130.425,130.435,130.415,130.415,170400000.0
2009-05-19 04:10:00,130.415,130.415,130.37,130.38,415600001.0
2009-05-19 04:11:00,130.38,130.415,130.38,130.4,277200001.0
2009-05-19 04:12:00,130.385,130.39,130.38,130.38,85600000.0
2009-05-19 04:13:00,130.38,130.38,130.35,130.355,81600000.0
2009-05-19 04:14:00,130.36,130.37,130.36,130.37,55200000.0
2009-05-19 04:15:00,130.365,130.37,130.32,130.325,141400000.0
2009-05-19 04:16:00,130.32,130.385,130.32,130.38,204000000.0
2009-05-19 04:17:00,130.385,130.4,130.37,130.4,153200000.0
2009-05-19 04:18:00,130.39,130.42,130.39,130.42,112400000.0
2009-05-19 04:19:00,130.42,130.42,130.395,130.4,192200002.0
2009-05-19 04:20:00,130.4,130.425,130.395,130.41,260000000.0
2009-05-19 04:21:00,130.41,130.43,130.4,130.415,219200000.0
2009-05-19 04:22:00,130.43,130.45,130.43,130.44,92000000.0
2009-05-19 04:23:00,130.445,130.455,130.44,130.45,79800000.0
2009-05-19 04:24:00,130.45,130.48,130.44,130.44,96600000.0
2009-05-19 04:25:00,130.44,130.455,130.44,130.44,36600000.0
2009-05-19 04:26:00,130.44,130.44,130.425,130.43,21400000.0
2009-05-19 04:27:00,130.43,130.43,130.43,130.43,20000000.0
2009-05-19 04:28:00,130.43,130.445,130.43,130.43,79800000.0
2009-05-19 04:29:00,130.43,130.44,130.43,130.43,132200000.0
2009-05-19 04:30:00,130.43,130.47,130.43,130.44,205600000.0
2009-05-19 04:31:00,130.435,130.505,130.43,130.495,330200001.0
2009-05-19 04:32:00,130.495,130.53,130.465,130.53,391000001.0
2009-05-19 04:33:00,130.535,130.63,130.535,130.62,447800000.0
2009-05-19 04:34:00,130.635,130.775,130.615,130.71,786599998.0
2009-05-19 04:35:00,130.7,130.76,130.7,130.72,220400000.0
2009-05-19 04:36:00,130.71,130.71,130.665,130.685,242200000.0
2009-05-19 04:37:00,130.69,130.69,130.655,130.67,453600004.0
2009-05-19 04:38:00,130.67,130.805,130.66,130.8,808000000.0
2009-05-19 04:39:00,130.805,130.825,130.725,130.74,739400000.0
2009-05-19 04:40:00,130.72,130.745,130.69,130.73,576000000.0
2009-05-19 04:41:00,130.735,130.74,130.705,130.715,228400000.0
2009-05-19 04:42:00,130.705,130.77,130.705,130.76,283700000.0
2009-05-19 04:43:00,130.75,130.76,130.745,130.745,99400000.0
2009-05-19 04:44:00,130.75,130.775,130.745,130.765,168600000.0
2009-05-19 04:45:00,130.765,130.78,130.765,130.78,148000000.0
2009-05-19 04:46:00,130.775,130.84,130.77,130.82,377400000.0
2009-05-19 04:47:00,130.82,130.82,130.775,130.795,267200000.0
2009-05-19 04:48:00,130.785,130.795,130.77,130.775,206800000.0
2009-05-19 04:49:00,130.775,130.78,130.71,130.735,350000000.0
2009-05-19 04:50:00,130.735,130.77,130.735,130.77,378799999.0
2009-05-19 04:51:00,130.77,130.785,130.74,130.77,455199999.0
2009-05-19 04:52:00,130.76,130.79,130.755,130.79,157000000.0
2009-05-19 04:53:00,130.775,130.81,130.77,130.8,290600000.0
2009-05-19 04:54:00,130.78,130.815,130.775,130.815,282400000.0
2009-05-19 04:55:00,130.815,130.815,130.795,130.8,230600000.0
2009-05-19 04:56:00,130.805,130.83,130.805,130.83,76000000.0
2009-05-19 04:57:00,130.83,130.83,130.805,130.805,61200000.0
2009-05-19 04:58:00,130.805,130.83,130.8,130.83,112200000.0
2009-05-19 04:59:00,130.805,130.85,130.77,130.815,525200000.0
2009-05-19 05:00:00,130.815,130.825,130.8,130.8,229600000.0
2009-05-19 05:01:00,130.8,130.82,130.8,130.82,210000000.0
2009-05-19 05:02:00,130.82,130.86,130.82,130.83,193000000.0
2009-05-19 05:03:00,130.83,130.83,130.81,130.81,94600000.0
2009-05-19 05:04:00,130.81,130.815,130.8,130.8,71200000.0
2009-05-19 05:05:00,130.8,130.8,130.72,130.73,335799999.0
2009-05-19 05:06:00,130.73,130.735,130.72,130.72,153000002.0
2009-05-19 05:07:00,130.72,130.73,130.72,130.72,496600007.0
2009-05-19 05:08:00,130.72,130.74,130.69,130.715,572600002.0
2009-05-19 05:09:00,130.71,130.725,130.705,130.705,203600000.0
2009-05-19 05:10:00,130.705,130.705,130.665,130.665,279200000.0
2009-05-19 05:11:00,130.68,130.69,130.675,130.675,68400000.0
2009-05-19 05:12:00,130.68,130.72,130.67,130.72,306799999.0
2009-05-19 05:13:00,130.72,130.725,130.715,130.715,132200000.0
2009-05-19 05:14:00,130.725,130.725,130.725,130.725,15200000.0
2009-05-19 05:15:00,130.74,130.74,130.71,130.725,123600001.0
2009-05-19 05:16:00,130.725,130.725,130.725,130.725,42600000.0
2009-05-19 05:17:00,130.725,130.725,130.715,130.715,38000000.0
2009-05-19 05:18:00,130.72,130.73,130.715,130.73,184600000.0
2009-05-19 05:19:00,130.73,130.79,130.73,130.785,384600000.0
2009-05-19 05:20:00,130.785,130.865,130.785,130.82,550600000.0
2009-05-19 05:21:00,130.82,130.83,130.765,130.77,230400000.0
2009-05-19 05:22:00,130.77,130.78,130.765,130.78,76000000.0
2009-05-19 05:23:00,130.78,130.81,130.78,130.81,65800000.0
2009-05-19 05:24:00,130.81,130.835,130.81,130.815,265800000.0
2009-05-19 05:25:00,130.815,130.815,130.795,130.795,85200000.0
2009-05-19 05:26:00,130.79,130.82,130.785,130.81,156200000.0
2009-05-19 05:27:00,130.805,130.805,130.8,130.8,57000000.0
2009-05-19 05:28:00,130.8,130.81,130.8,130.81,69200000.0
2009-05-19 05:29:00,130.81,130.81,130.775,130.775,91200000.0
2009-05-19 05:30:00,130.775,130.775,130.73,130.755,143000000.0
2009-05-19 05:31:00,130.755,130.755,130.745,130.745,88600000.0
2009-05-19 05:32:00,130.735,130.76,130.73,130.745,217200000.0
2009-05-19 05:33:00,130.745,130.75,130.74,130.745,187400000.0
2009-05-19 05:34:00,130.745,130.77,130.735,130.75,313200000.0
2009-05-19 05:35:00,130.755,130.755,130.75,130.75,16000000.0
2009-05-19 05:36:00,130.755,130.76,130.745,130.745,186800000.0
2009-05-19 05:37:00,130.745,130.75,130.735,130.745,328200000.0
2009-05-19 05:38:00,130.745,130.75,130.725,130.74,421800002.0
2009-05-19 05:39:00,130.74,130.745,130.695,130.71,376600000.0
2009-05-19 05:40:00,130.705,130.71,130.66,130.68,456400000.0
2009-05-19 05:41:00,130.7,130.7,130.655,130.66,233200000.0
2009-05-19 05:42:00,130.67,130.685,130.67,130.68,144400000.0
2009-05-19 05:43:00,130.68,130.68,130.625,130.65,232000000.0
2009-05-19 05:44:00,130.65,130.66,130.64,130.65,89800000.0
2009-05-19 05:45:00,130.655,130.66,130.615,130.62,361399999.0
2009-05-19 05:46:00,130.62,130.645,130.61,130.64,297600000.0
2009-05-19 05:47:00,130.64,130.71,130.64,130.7,352000000.0
2009-05-19 05:48:00,130.705,130.715,130.69,130.715,269600000.0
2009-05-19 05:49:00,130.71,130.75,130.71,130.74,268800000.0
2009-05-19 05:50:00,130.735,130.75,130.72,130.73,299400000.0
2009-05-19 05:51:00,130.74,130.74,130.71,130.72,104600000.0
2009-05-19 05:52:00,130.71,130.73,130.7,130.715,237600000.0
2009-05-19 05:53:00,130.705,130.72,130.695,130.7,73800000.0
2009-05-19 05:54:00,130.7,130.715,130.69,130.7,216800000.0
2009-05-19 05:55:00,130.705,130.745,130.705,130.72,400400000.0
2009-05-19 05:56:00,130.73,130.75,130.73,130.735,96400000.0
2009-05-19 05:57:00,130.732,130.732,130.72,130.728,144800000.0
2009-05-19 05:58:00,130.75,130.77,130.75,130.77,144800000.0
2009-05-19 05:59:00,130.77,130.865,130.77,130.86,311800000.0
2009-05-19 06:00:00,130.86,130.96,130.86,130.945,851099997.0
2009-05-19 06:01:00,130.945,130.955,130.92,130.94,472800000.0
2009-05-19 06:02:00,130.94,130.945,130.92,130.925,319200000.0
2009-05-19 06:03:00,130.925,130.925,130.845,130.875,536000000.0
2009-05-19 06:04:00,130.88,130.92,130.875,130.905,571700000.0
2009-05-19 06:05:00,130.91,130.91,130.89,130.89,15000000.0
2009-05-19 06:06:00,130.88,130.88,130.87,130.87,107000000.0
2009-05-19 06:07:00,130.86,130.87,130.84,130.85,269000000.0
2009-05-19 06:08:00,130.85,130.86,130.845,130.86,89600000.0
2009-05-19 06:09:00,130.86,130.91,130.85,130.91,390400000.0
2009-05-19 06:10:00,130.91,130.955,130.91,130.935,381300000.0
2009-05-19 06:11:00,130.94,131.055,130.94,131.03,680199997.0
2009-05-19 06:12:00,131.035,131.06,131.0,131.06,385600000.0
2009-05-19 06:13:00,131.055,131.055,130.99,130.995,444000000.0
2009-05-19 06:14:00,130.985,130.995,130.955,130.97,313400000.0
2009-05-19 06:15:00,130.975,130.985,130.915,130.93,418000000.0
2009-05-19 06:16:00,130.93,130.995,130.92,130.98,536600000.0
2009-05-19 06:17:00,130.985,131.015,130.985,131.0,199200000.0
2009-05-19 06:18:00,131.0,131.05,131.0,131.05,131000000.0
2009-05-19 06:19:00,131.065,131.08,131.045,131.05,241000000.0
2009-05-19 06:20:00,131.05,131.08,131.03,131.05,268900000.0
2009-05-19 06:21:00,131.045,131.065,131.04,131.05,195000000.0
2009-05-19 06:22:00,131.05,131.05,130.97,130.98,333200000.0
2009-05-19 06:23:00,130.98,130.99,130.96,130.97,141400000.0
2009-05-19 06:24:00,130.955,130.975,130.945,130.955,348200000.0
2009-05-19 06:25:00,130.955,130.965,130.95,130.955,196000001.0
2009-05-19 06:26:00,130.965,130.965,130.84,130.855,507000000.0
2009-05-19 06:27:00,130.845,130.85,130.765,130.77,381600000.0
2009-05-19 06:28:00,130.775,130.825,130.77,130.815,327600000.0
2009-05-19 06:29:00,130.815,130.86,130.77,130.78,566300000.0
2009-05-19 06:30:00,130.78,130.835,130.735,130.815,432800000.0
2009-05-19 06:31:00,130.81,130.835,130.79,130.83,304000000.0
2009-05-19 06:32:00,130.83,130.83,130.735,130.75,294400000.0
2009-05-19 06:33:00,130.75,130.75,130.67,130.71,421200000.0
2009-05-19 06:34:00,130.715,130.745,130.715,130.73,226400000.0
2009-05-19 06:35:00,130.73,130.73,130.69,130.7,204200000.0
2009-05-19 06:36:00,130.695,130.735,130.69,130.735,176800000.0
2009-05-19 06:37:00,130.735,130.77,130.725,130.755,212200000.0
2009-05-19 06:38:00,130.755,130.775,130.715,130.72,211200000.0
2009-05-19 06:39:00,130.72,130.73,130.665,130.69,375800000.0
2009-05-19 06:40:00,130.69,130.705,130.685,130.695,86400000.0
2009-05-19 06:41:00,130.695,130.695,130.675,130.68,68900000.0
2009-05-19 06:42:00,130.685,130.695,130.675,130.695,130400000.0
2009-05-19 06:43:00,130.695,130.695,130.66,130.67,90800000.0
2009-05-19 06:44:00,130.67,130.7,130.67,130.69,169200000.0
2009-05-19 06:45:00,130.695,130.755,130.69,130.735,355400000.0
2009-05-19 06:46:00,130.74,130.74,130.695,130.71,272600000.0
2009-05-19 06:47:00,130.71,130.71,130.675,130.7,130800000.0
2009-05-19 06:48:00,130.7,130.7,130.69,130.695,43200000.0
2009-05-19 06:49:00,130.7,130.72,130.69,130.7,100400000.0
2009-05-19 06:50:00,130.7,130.71,130.68,130.68,120000000.0
2009-05-19 06:51:00,130.68,130.69,130.665,130.665,27200000.0
2009-05-19 06:52:00,130.685,130.685,130.655,130.655,150800000.0
2009-05-19 06:53:00,130.655,130.69,130.655,130.675,121000000.0
2009-05-19 06:54:00,130.68,130.75,130.68,130.75,214600000.0
2009-05-19 06:55:00,130.75,130.76,130.74,130.75,261600000.0
2009-05-19 06:56:00,130.745,130.775,130.735,130.77,275600000.0
2009-05-19 06:57:00,130.775,130.795,130.775,130.79,83200000.0
2009-05-19 06:58:00,130.79,130.8,130.785,130.8,189000000.0
2009-05-19 06:59:00,130.8,130.855,130.8,130.85,296600000.0
2009-05-19 07:00:00,130.84,130.845,130.825,130.83,139800000.0
2009-05-19 07:01:00,130.83,130.83,130.8,130.8,146400000.0
2009-05-19 07:02:00,130.815,130.845,130.79,130.79,400000000.0
2009-05-19 07:03:00,130.8,130.815,130.8,130.805,245800000.0
2009-05-19 07:04:00,130.805,130.805,130.755,130.775,434200000.0
2009-05-19 07:05:00,130.77,130.77,130.7,130.705,463000000.0
2009-05-19 07:06:00,130.71,130.71,130.685,130.7,489400001.0
2009-05-19 07:07:00,130.695,130.695,130.64,130.65,836400000.0
2009-05-19 07:08:00,130.65,130.66,130.62,130.63,756600001.0
2009-05-19 07:09:00,130.635,130.705,130.62,130.705,403400000.0
2009-05-19 07:10:00,130.7,130.705,130.64,130.675,332400001.0
2009-05-19 07:11:00,130.675,130.68,130.665,130.67,182000000.0
2009-05-19 07:12:00,130.665,130.68,130.66,130.665,58800000.0
2009-05-19 07:13:00,130.67,130.68,130.635,130.655,211200000.0
2009-05-19 07:14:00,130.655,130.66,130.605,130.63,287800000.0
2009-05-19 07:15:00,130.63,130.67,130.62,130.65,341200000.0
2009-05-19 07:16:00,130.65,130.665,130.64,130.65,247200000.0
2009-05-19 07:17:00,130.65,130.675,130.62,130.63,473600000.0
2009-05-19 07:18:00,130.63,130.635,130.63,130.63,118000000.0
2009-05-19 07:19:00,130.63,130.635,130.63,130.635,92000000.0
2009-05-19 07:20:00,130.64,130.675,130.635,130.675,118400000.0
2009-05-19 07:21:00,130.665,130.67,130.65,130.66,89600000.0
2009-05-19 07:22:00,130.66,130.675,130.65,130.66,126000000.0
2009-05-19 07:23:00,130.655,130.68,130.655,130.67,136000000.0
2009-05-19 07:24:00,130.67,130.7,130.665,130.7,136400000.0
2009-05-19 07:25:00,130.69,130.73,130.69,130.73,329400000.0
2009-05-19 07:26:00,130.73,130.765,130.72,130.75,339600000.0
2009-05-19 07:27:00,130.745,130.775,130.745,130.775,101600000.0
2009-05-19 07:28:00,130.775,130.805,130.775,130.8,98400000.0
2009-05-19 07:29:00,130.8,130.83,130.795,130.815,124800000.0
2009-05-19 07:30:00,130.815,130.84,130.78,130.82,489400000.0
2009-05-19 07:31:00,130.82,130.835,130.81,130.82,257000000.0
2009-05-19 07:32:00,130.82,130.825,130.785,130.815,204600000.0
2009-05-19 07:33:00,130.81,130.835,130.795,130.825,375600000.0
2009-05-19 07:34:00,130.815,130.815,130.77,130.78,397200000.0
2009-05-19 07:35:00,130.78,130.82,130.78,130.795,119200000.0
2009-05-19 07:36:00,130.79,130.805,130.78,130.78,156400000.0
2009-05-19 07:37:00,130.78,130.79,130.77,130.775,97600000.0
2009-05-19 07:38:00,130.775,130.785,130.75,130.77,274800000.0
2009-05-19 07:39:00,130.77,130.785,130.765,130.765,105200000.0
2009-05-19 07:40:00,130.76,130.765,130.705,130.725,389700000.0
2009-05-19 07:41:00,130.73,130.73,130.7,130.705,168800000.0
2009-05-19 07:42:00,130.705,130.715,130.69,130.7,192200000.0
2009-05-19 07:43:00,130.71,130.73,130.705,130.72,166700000.0
2009-05-19 07:44:00,130.73,130.785,130.725,130.785,231200000.0
2009-05-19 07:45:00,130.785,130.805,130.76,130.785,425400000.0
2009-05-19 07:46:00,130.785,130.79,130.76,130.78,328200000.0
2009-05-19 07:47:00,130.785,130.795,130.77,130.77,127200000.0
2009-05-19 07:48:00,130.775,130.78,130.74,130.74,239200000.0
2009-05-19 07:49:00,130.735,130.74,130.69,130.7,621400000.0
2009-05-19 07:50:00,130.71,130.725,130.69,130.695,280600000.0
2009-05-19 07:51:00,130.7,130.735,130.7,130.725,397000000.0
2009-05-19 07:52:00,130.73,130.79,130.73,130.775,416100001.0
2009-05-19 07:53:00,130.785,130.855,130.77,130.81,744800001.0
2009-05-19 07:54:00,130.81,130.815,130.79,130.805,761199999.0
2009-05-19 07:55:00,130.81,130.925,130.8,130.89,502200000.0
2009-05-19 07:56:00,130.89,130.91,130.81,130.84,535000000.0
2009-05-19 07:57:00,130.835,130.835,130.8,130.81,252800000.0
2009-05-19 07:58:00,130.81,130.81,130.73,130.74,614400000.0
2009-05-19 07:59:00,130.74,130.75,130.705,130.715,475200000.0
2009-05-19 08:00:00,130.715,130.755,130.655,130.705,751600001.0
2009-05-19 08:01:00,130.705,130.74,130.695,130.7,798600000.0
2009-05-19 08:02:00,130.7,130.72,130.635,130.64,745599997.0
2009-05-19 08:03:00,130.66,130.665,130.59,130.6,1025400000.0
2009-05-19 08:04:00,130.605,130.62,130.58,130.59,1086600007.0
2009-05-19 08:05:00,130.58,130.595,130.565,130.59,442600000.0
2009-05-19 08:06:00,130.595,130.595,130.53,130.535,677100005.0
2009-05-19 08:07:00,130.535,130.56,130.53,130.55,274600000.0
2009-05-19 08:08:00,130.54,130.545,130.49,130.53,250500000.0
2009-05-19 08:09:00,130.53,130.585,130.53,130.575,539199999.0
2009-05-19 08:10:00,130.58,130.6,130.56,130.575,415700000.0
2009-05-19 08:11:00,130.565,130.625,130.555,130.6,427200000.0
2009-05-19 08:12:00,130.6,130.62,130.585,130.62,351800001.0
2009-05-19 08:13:00,130.62,130.65,130.605,130.625,474800000.0
2009-05-19 08:14:00,130.635,130.635,130.55,130.56,321400000.0
2009-05-19 08:15:00,130.565,130.58,130.54,130.54,242400000.0
2009-05-19 08:16:00,130.54,130.56,130.52,130.545,314000000.0
2009-05-19 08:17:00,130.545,130.585,130.52,130.52,259200000.0
2009-05-19 08:18:00,130.525,130.61,130.52,130.56,297800000.0
2009-05-19 08:19:00,130.56,130.585,130.535,130.575,340100001.0
2009-05-19 08:20:00,130.575,130.62,130.575,130.62,218800000.0
2009-05-19 08:21:00,130.62,130.66,130.6,130.64,388400000.0
2009-05-19 08:22:00,130.64,130.67,130.635,130.65,578600001.0
2009-05-19 08:23:00,130.65,130.665,130.595,130.6,349200000.0
2009-05-19 08:24:00,130.6,130.61,130.58,130.61,246800000.0
2009-05-19 08:25:00,130.61,130.645,130.605,130.63,368600001.0
2009-05-19 08:26:00,130.625,130.675,130.62,130.675,471000000.0
2009-05-19 08:27:00,130.675,130.675,130.615,130.66,541550000.0
2009-05-19 08:28:00,130.655,130.725,130.655,130.685,369400000.0
2009-05-19 08:29:00,130.72,130.735,130.69,130.73,290000000.0
2009-05-19 08:30:00,130.73,130.76,130.72,130.76,355800000.0
2009-05-19 08:31:00,130.74,130.8,130.74,130.8,504499998.0
2009-05-19 08:32:00,130.795,130.92,130.79,130.915,727399998.0
2009-05-19 08:33:00,130.915,130.93,130.895,130.92,727600001.0
2009-05-19 08:34:00,130.925,130.97,130.925,130.94,570799999.0
2009-05-19 08:35:00,130.94,130.975,130.935,130.97,401600001.0
2009-05-19 08:36:00,130.975,131.04,130.97,131.0,1003999999.0
2009-05-19 08:37:00,131.0,131.06,130.985,131.045,883399997.0
2009-05-19 08:38:00,131.065,131.165,131.04,131.125,909000002.0
2009-05-19 08:39:00,131.12,131.26,131.12,131.23,915400000.0
2009-05-19 08:40:00,131.235,131.355,131.23,131.34,868800000.0
2009-05-19 08:41:00,131.34,131.41,131.34,131.36,879000001.0
2009-05-19 08:42:00,131.365,131.37,131.28,131.28,587100001.0
2009-05-19 08:43:00,131.28,131.28,131.2,131.27,640000001.0
2009-05-19 08:44:00,131.27,131.29,131.25,131.275,742000000.0
2009-05-19 08:45:00,131.28,131.36,131.28,131.355,987600000.0
2009-05-19 08:46:00,131.34,131.355,131.3,131.3,848200000.0
2009-05-19 08:47:00,131.3,131.3,131.25,131.25,683800000.0
2009-05-19 08:48:00,131.25,131.3,131.21,131.285,975400000.0
2009-05-19 08:49:00,131.285,131.31,131.25,131.25,852000000.0
2009-05-19 08:50:00,131.25,131.26,131.225,131.225,903800000.0
2009-05-19 08:51:00,131.225,131.275,131.22,131.255,633700000.0
2009-05-19 08:52:00,131.245,131.255,131.21,131.22,626800000.0
2009-05-19 08:53:00,131.21,131.23,131.17,131.185,790600001.0
2009-05-19 08:54:00,131.19,131.24,131.18,131.18,703200001.0
2009-05-19 08:55:00,131.18,131.24,131.17,131.2,601200000.0
2009-05-19 08:56:00,131.2,131.22,131.17,131.17,545600000.0
2009-05-19 08:57:00,131.18,131.21,131.15,131.2,462600000.0
2009-05-19 08:58:00,131.205,131.22,131.14,131.16,506799999.0
2009-05-19 08:59:00,131.17,131.17,131.14,131.14,406200000.0
2009-05-19 09:00:00,131.125,131.135,131.08,131.08,631800001.0
2009-05-19 09:01:00,131.09,131.095,130.985,131.01,574000000.0
2009-05-19 09:02:00,131.0,131.0,130.95,130.99,561400000.0
2009-05-19 09:03:00,130.99,131.02,130.985,131.005,594000002.0
2009-05-19 09:04:00,131.005,131.095,131.0,131.09,541000002.0
2009-05-19 09:05:00,131.09,131.15,131.09,131.13,710199999.0
2009-05-19 09:06:00,131.13,131.16,131.11,131.12,618600003.0
2009-05-19 09:07:00,131.13,131.15,131.08,131.1,613100000.0
2009-05-19 09:08:00,131.095,131.115,131.055,131.06,371000000.0
2009-05-19 09:09:00,131.06,131.08,131.045,131.05,367000000.0
2009-05-19 09:10:00,131.05,131.1,131.04,131.09,430400000.0
2009-05-19 09:11:00,131.09,131.11,131.08,131.1,630200000.0
2009-05-19 09:12:00,131.1,131.185,131.095,131.185,534800000.0
2009-05-19 09:13:00,131.185,131.26,131.185,131.25,541200002.0
2009-05-19 09:14:00,131.25,131.3,131.25,131.28,566000000.0
2009-05-19 09:15:00,131.275,131.31,131.225,131.23,549600000.0
2009-05-19 09:16:00,131.23,131.27,131.22,131.265,577200000.0
2009-05-19 09:17:00,131.26,131.27,131.19,131.195,663000002.0
2009-05-19 09:18:00,131.2,131.21,131.15,131.17,475199999.0
2009-05-19 09:19:00,131.18,131.295,131.175,131.235,631000001.0
2009-05-19 09:20:00,131.235,131.35,131.225,131.35,719599999.0
2009-05-19 09:21:00,131.365,131.43,131.35,131.39,658800000.0
2009-05-19 09:22:00,131.39,131.41,131.355,131.365,566000000.0
2009-05-19 09:23:00,131.365,131.395,131.35,131.395,570599999.0
2009-05-19 09:24:00,131.39,131.39,131.25,131.27,826399999.0
2009-05-19 09:25:00,131.27,131.31,131.26,131.26,741200000.0
2009-05-19 09:26:00,131.26,131.4,131.205,131.395,591200000.0
2009-05-19 09:27:00,131.39,131.39,131.305,131.34,978700000.0
2009-05-19 09:28:00,131.335,131.35,131.26,131.32,535800001.0
2009-05-19 09:29:00,131.32,131.35,131.295,131.295,710600000.0
2009-05-19 09:30:00,131.3,131.38,131.295,131.36,779800001.0
2009-05-19 09:31:00,131.36,131.385,131.32,131.36,823199999.0
2009-05-19 09:32:00,131.36,131.37,131.28,131.3,878800000.0
2009-05-19 09:33:00,131.3,131.305,131.23,131.29,535800000.0
2009-05-19 09:34:00,131.29,131.41,131.29,131.355,937200000.0
2009-05-19 09:35:00,131.36,131.36,131.285,131.34,902800000.0
2009-05-19 09:36:00,131.335,131.355,131.32,131.32,582499999.0
2009-05-19 09:37:00,131.32,131.34,131.275,131.295,640600000.0
2009-05-19 09:38:00,131.295,131.305,131.255,131.26,424000000.0
2009-05-19 09:39:00,131.265,131.27,131.185,131.24,575600002.0
2009-05-19 09:40:00,131.24,131.28,131.215,131.24,662200000.0
2009-05-19 09:41:00,131.23,131.245,131.185,131.19,797200000.0
2009-05-19 09:42:00,131.19,131.22,131.16,131.21,681800000.0
2009-05-19 09:43:00,131.215,131.22,131.185,131.22,310400000.0
2009-05-19 09:44:00,131.22,131.23,131.21,131.23,114600000.0
2009-05-19 09:45:00,131.23,131.27,131.225,131.265,351200000.0
2009-05-19 09:46:00,131.27,131.3,131.205,131.215,551400000.0
2009-05-19 09:47:00,131.215,131.255,131.185,131.23,385200000.0
2009-05-19 09:48:00,131.235,131.255,131.175,131.18,413200000.0
2009-05-19 09:49:00,131.18,131.24,131.18,131.215,520200000.0
2009-05-19 09:50:00,131.215,131.245,131.185,131.245,668800000.0
2009-05-19 09:51:00,131.235,131.245,131.2,131.215,513800000.0
2009-05-19 09:52:00,131.21,131.245,131.21,131.245,465800000.0
2009-05-19 09:53:00,131.245,131.345,131.235,131.34,780999999.0
2009-05-19 09:54:00,131.34,131.365,131.32,131.35,623600001.0
2009-05-19 09:55:00,131.35,131.45,131.345,131.42,796200000.0
2009-05-19 09:56:00,131.42,131.52,131.405,131.52,925799999.0
2009-05-19 09:57:00,131.52,131.575,131.51,131.52,1098200004.0
2009-05-19 09:58:00,131.52,131.565,131.48,131.555,1089000000.0
2009-05-19 09:59:00,131.545,131.635,131.545,131.58,919399999.0
2009-05-19 10:00:00,131.58,131.625,131.53,131.535,559600001.0
2009-05-19 10:01:00,131.535,131.595,131.53,131.535,548199999.0
2009-05-19 10:02:00,131.535,131.63,131.535,131.59,751000000.0
2009-05-19 10:03:00,131.6,131.665,131.6,131.66,840800002.0
2009-05-19 10:04:00,131.65,131.675,131.63,131.63,555700000.0
2009-05-19 10:05:00,131.645,131.66,131.59,131.6,571600000.0
2009-05-19 10:06:00,131.6,131.63,131.58,131.6,560200000.0
2009-05-19 10:07:00,131.605,131.63,131.6,131.61,417199999.0
2009-05-19 10:08:00,131.61,131.615,131.59,131.6,317800000.0
2009-05-19 10:09:00,131.6,131.67,131.6,131.67,518799999.0
2009-05-19 10:10:00,131.67,131.67,131.575,131.6,667199999.0
2009-05-19 10:11:00,131.6,131.605,131.53,131.54,561200000.0
2009-05-19 10:12:00,131.545,131.555,131.51,131.53,716000000.0
2009-05-19 10:13:00,131.535,131.635,131.535,131.62,706400000.0
2009-05-19 10:14:00,131.615,131.665,131.61,131.665,1033999996.0
2009-05-19 10:15:00,131.67,131.67,131.59,131.625,877699999.0
2009-05-19 10:16:00,131.63,131.645,131.58,131.585,739000001.0
2009-05-19 10:17:00,131.585,131.605,131.555,131.605,393000001.0
2009-05-19 10:18:00,131.605,131.625,131.59,131.6,340800000.0
2009-05-19 10:19:00,131.6,131.625,131.575,131.575,507900000.0
2009-05-19 10:20:00,131.58,131.58,131.545,131.56,632000000.0
2009-05-19 10:21:00,131.555,131.56,131.51,131.51,704400000.0
2009-05-19 10:22:00,131.51,131.53,131.5,131.5,499200000.0
2009-05-19 10:23:00,131.505,131.535,131.49,131.52,586800000.0
2009-05-19 10:24:00,131.52,131.575,131.515,131.555,614200000.0
2009-05-19 10:25:00,131.555,131.6,131.55,131.585,617999999.0
2009-05-19 10:26:00,131.585,131.605,131.54,131.6,731400000.0
2009-05-19 10:27:00,131.6,131.62,131.565,131.58,645200000.0
2009-05-19 10:28:00,131.58,131.58,131.525,131.525,734900002.0
2009-05-19 10:29:00,131.53,131.58,131.52,131.56,629400000.0
2009-05-19 10:30:00,131.56,131.57,131.5,131.5,609400001.0
2009-05-19 10:31:00,131.51,131.56,131.5,131.53,649600001.0
2009-05-19 10:32:00,131.53,131.535,131.425,131.52,801200003.0
2009-05-19 10:33:00,131.52,131.585,131.5,131.52,647200000.0
2009-05-19 10:34:00,131.52,131.545,131.505,131.51,773399995.0
2009-05-19 10:35:00,131.51,131.59,131.45,131.59,622200000.0
2009-05-19 10:36:00,131.59,131.61,131.51,131.605,747400000.0
2009-05-19 10:37:00,131.6,131.635,131.565,131.6,707999997.0
2009-05-19 10:38:00,131.59,131.64,131.58,131.63,573000002.0
2009-05-19 10:39:00,131.63,131.635,131.58,131.585,746000000.0
2009-05-19 10:40:00,131.59,131.59,131.545,131.56,374000000.0
2009-05-19 10:41:00,131.57,131.595,131.51,131.535,500300000.0
2009-05-19 10:42:00,131.53,131.535,131.49,131.51,613800000.0
2009-05-19 10:43:00,131.525,131.6,131.485,131.485,690600000.0
2009-05-19 10:44:00,131.49,131.545,131.475,131.53,976000002.0
2009-05-19 10:45:00,131.53,131.54,131.48,131.49,594200001.0
2009-05-19 10:46:00,131.5,131.55,131.49,131.53,516000001.0
2009-05-19 10:47:00,131.53,131.57,131.52,131.535,317199999.0
2009-05-19 10:48:00,131.535,131.55,131.52,131.55,556999996.0
2009-05-19 10:49:00,131.55,131.57,131.54,131.56,595200001.0
2009-05-19 10:50:00,131.56,131.57,131.51,131.57,819500001.0
2009-05-19 10:51:00,131.57,131.62,131.565,131.59,541100002.0
2009-05-19 10:52:00,131.59,131.63,131.58,131.605,547400000.0
2009-05-19 10:53:00,131.61,131.61,131.58,131.58,535400005.0
2009-05-19 10:54:00,131.584,131.605,131.544,131.572,627200000.0
2009-05-19 10:55:00,131.58,131.6,131.55,131.585,627200000.0
2009-05-19 10:56:00,131.585,131.595,131.545,131.56,622800000.0
2009-05-19 10:57:00,131.56,131.585,131.525,131.585,725599999.0
2009-05-19 10:58:00,131.585,131.625,131.585,131.59,547000000.0
2009-05-19 10:59:00,131.565,131.61,131.565,131.6,504999999.0
2009-05-19 11:00:00,131.6,131.845,131.59,131.75,719300001.0
2009-05-19 11:01:00,131.75,131.78,131.73,131.77,854400003.0
2009-05-19 11:02:00,131.78,131.78,131.63,131.63,555800000.0
2009-05-19 11:03:00,131.63,131.68,131.62,131.62,497200000.0
2009-05-19 11:04:00,131.615,131.615,131.525,131.535,863600002.0
2009-05-19 11:05:00,131.52,131.52,131.36,131.37,846200000.0
2009-05-19 11:06:00,131.37,131.38,131.295,131.315,864600001.0
2009-05-19 11:07:00,131.315,131.365,131.3,131.34,677400000.0
2009-05-19 11:08:00,131.34,131.355,131.215,131.25,630799999.0
2009-05-19 11:09:00,131.25,131.31,131.25,131.29,443400000.0
2009-05-19 11:10:00,131.28,131.37,131.28,131.365,723000000.0
2009-05-19 11:11:00,131.365,131.37,131.3,131.35,809899998.0
2009-05-19 11:12:00,131.35,131.41,131.3,131.305,726200002.0
2009-05-19 11:13:00,131.3,131.335,131.265,131.265,666600001.0
2009-05-19 11:14:00,131.265,131.285,131.19,131.21,1016800000.0
2009-05-19 11:15:00,131.21,131.235,131.195,131.195,783200000.0
2009-05-19 11:16:00,131.195,131.245,131.125,131.125,735200000.0
2009-05-19 11:17:00,131.135,131.14,130.98,131.02,819700001.0
2009-05-19 11:18:00,131.04,131.155,131.04,131.155,655600000.0
2009-05-19 11:19:00,131.16,131.2,131.135,131.19,694000000.0
2009-05-19 11:20:00,131.2,131.23,131.17,131.185,636800000.0
2009-05-19 11:21:00,131.185,131.27,131.18,131.245,703199998.0
2009-05-19 11:22:00,131.245,131.275,131.23,131.255,618200001.0
2009-05-19 11:23:00,131.255,131.26,131.23,131.24,604800003.0
2009-05-19 11:24:00,131.235,131.27,131.23,131.245,798000001.0
2009-05-19 11:25:00,131.255,131.345,131.25,131.335,698400000.0
2009-05-19 11:26:00,131.335,131.35,131.325,131.35,624600001.0
2009-05-19 11:27:00,131.34,131.36,131.25,131.265,719600001.0
2009-05-19 11:28:00,131.265,131.33,131.265,131.28,690600000.0
2009-05-19 11:29:00,131.28,131.285,131.2,131.215,471000000.0
2009-05-19 11:30:00,131.21,131.22,131.15,131.17,651799997.0
2009-05-19 11:31:00,131.17,131.185,131.17,131.17,418200001.0
2009-05-19 11:32:00,131.17,131.215,131.17,131.2,152800000.0
2009-05-19 11:33:00,131.2,131.23,131.2,131.23,80000000.0
2009-05-19 11:34:00,131.225,131.24,131.225,131.235,191200000.0
2009-05-19 11:35:00,131.235,131.305,131.235,131.26,438800000.0
2009-05-19 11:36:00,131.26,131.31,131.245,131.3,712400003.0
2009-05-19 11:37:00,131.3,131.315,131.255,131.275,684800000.0
2009-05-19 11:38:00,131.275,131.285,131.255,131.265,654000000.0
2009-05-19 11:39:00,131.26,131.315,131.255,131.3,779799998.0
2009-05-19 11:40:00,131.295,131.33,131.275,131.32,673000000.0
2009-05-19 11:41:00,131.32,131.375,131.32,131.365,568000000.0
2009-05-19 11:42:00,131.375,131.45,131.375,131.44,638200000.0
2009-05-19 11:43:00,131.44,131.465,131.415,131.415,451000000.0
2009-05-19 11:44:00,131.415,131.43,131.395,131.4,336200000.0
2009-05-19 11:45:00,131.4,131.445,131.31,131.31,518200000.0
2009-05-19 11:46:00,131.32,131.395,131.31,131.395,662400001.0
2009-05-19 11:47:00,131.395,131.415,131.34,131.35,574000000.0
2009-05-19 11:48:00,131.355,131.36,131.32,131.33,598000001.0
2009-05-19 11:49:00,131.33,131.33,131.295,131.31,413800000.0
2009-05-19 11:50:00,131.31,131.34,131.3,131.33,511800001.0
2009-05-19 11:51:00,131.33,131.33,131.275,131.28,502200000.0
2009-05-19 11:52:00,131.275,131.32,131.25,131.3,543600002.0
2009-05-19 11:53:00,131.3,131.32,131.28,131.29,687000000.0
2009-05-19 11:54:00,131.285,131.29,131.215,131.225,635399998.0
2009-05-19 11:55:00,131.23,131.275,131.2,131.25,450800002.0
2009-05-19 11:56:00,131.25,131.29,131.22,131.23,559800002.0
2009-05-19 11:57:00,131.23,131.26,131.225,131.255,578200000.0
2009-05-19 11:58:00,131.25,131.28,131.23,131.24,493400000.0
2009-05-19 11:59:00,131.23,131.25,131.21,131.235,561000000.0
2009-05-19 12:00:00,131.24,131.24,131.17,131.215,934800000.0
2009-05-19 12:01:00,131.215,131.26,131.215,131.23,535600000.0
2009-05-19 12:02:00,131.24,131.25,131.23,131.24,454600000.0
2009-05-19 12:03:00,131.24,131.24,131.205,131.22,297200000.0
2009-05-19 12:04:00,131.215,131.22,131.185,131.19,375600000.0
2009-05-19 12:05:00,131.19,131.215,131.19,131.205,122800000.0
2009-05-19 12:06:00,131.21,131.24,131.175,131.22,990200000.0
2009-05-19 12:07:00,131.22,131.255,131.22,131.24,556400000.0
2009-05-19 12:08:00,131.24,131.275,131.24,131.26,696400002.0
2009-05-19 12:09:00,131.26,131.29,131.245,131.29,314200000.0
2009-05-19 12:10:00,131.29,131.335,131.275,131.305,611199999.0
2009-05-19 12:11:00,131.31,131.37,131.3,131.335,964000000.0
2009-05-19 12:12:00,131.33,131.375,131.33,131.36,472800000.0
2009-05-19 12:13:00,131.345,131.4,131.34,131.38,473600000.0
2009-05-19 12:14:00,131.38,131.4,131.32,131.33,574000000.0
2009-05-19 12:15:00,131.325,131.345,131.26,131.26,551400000.0
2009-05-19 12:16:00,131.26,131.31,131.255,131.27,427600000.0
2009-05-19 12:17:00,131.27,131.31,131.26,131.31,336400000.0
2009-05-19 12:18:00,131.295,131.31,131.265,131.275,446800000.0
2009-05-19 12:19:00,131.285,131.32,131.285,131.32,593000001.0
2009-05-19 12:20:00,131.32,131.33,131.295,131.31,371400000.0
2009-05-19 12:21:00,131.305,131.31,131.24,131.28,451199999.0
2009-05-19 12:22:00,131.28,131.285,131.25,131.25,214600000.0
2009-05-19 12:23:00,131.25,131.3,131.25,131.295,230800000.0
2009-05-19 12:24:00,131.29,131.315,131.265,131.305,364000000.0
2009-05-19 12:25:00,131.3,131.31,131.28,131.3,574000000.0
2009-05-19 12:26:00,131.31,131.31,131.255,131.265,431000000.0
2009-05-19 12:27:00,131.265,131.3,131.265,131.3,661999996.0
2009-05-19 12:28:00,131.3,131.33,131.265,131.315,605800002.0
2009-05-19 12:29:00,131.315,131.355,131.285,131.295,559399999.0
2009-05-19 12:30:00,131.3,131.3,131.27,131.28,510400000.0
2009-05-19 12:31:00,131.28,131.3,131.26,131.295,740799999.0
2009-05-19 12:32:00,131.3,131.33,131.25,131.265,604400000.0
2009-05-19 12:33:00,131.265,131.265,131.205,131.21,517800000.0
2009-05-19 12:34:00,131.215,131.24,131.185,131.235,668400002.0
2009-05-19 12:35:00,131.24,131.24,131.2,131.205,770600000.0
2009-05-19 12:36:00,131.205,131.21,131.165,131.2,460600000.0
2009-05-19 12:37:00,131.2,131.215,131.18,131.18,423399999.0
2009-05-19 12:38:00,131.18,131.2,131.175,131.2,350600000.0
2009-05-19 12:39:00,131.2,131.22,131.185,131.21,353400000.0
2009-05-19 12:40:00,131.22,131.29,131.21,131.28,627200000.0
2009-05-19 12:41:00,131.285,131.285,131.265,131.275,517000000.0
2009-05-19 12:42:00,131.28,131.33,131.275,131.32,517700000.0
2009-05-19 12:43:00,131.32,131.345,131.32,131.32,442400000.0
2009-05-19 12:44:00,131.32,131.35,131.32,131.32,362000000.0
2009-05-19 12:45:00,131.32,131.355,131.3,131.32,486500000.0
2009-05-19 12:46:00,131.32,131.33,131.28,131.31,544400000.0
2009-05-19 12:47:00,131.31,131.34,131.305,131.315,740400001.0
2009-05-19 12:48:00,131.315,131.345,131.295,131.33,499999999.0
2009-05-19 12:49:00,131.345,131.345,131.28,131.3,612400000.0
2009-05-19 12:50:00,131.3,131.345,131.275,131.305,361850000.0
2009-05-19 12:51:00,131.305,131.33,131.27,131.33,530400000.0
2009-05-19 12:52:00,131.33,131.36,131.32,131.36,528600001.0
2009-05-19 12:53:00,131.36,131.385,131.35,131.375,322800000.0
2009-05-19 12:54:00,131.37,131.385,131.3,131.3,333199999.0
2009-05-19 12:55:00,131.305,131.34,131.305,131.32,469000001.0
2009-05-19 12:56:00,131.325,131.33,131.25,131.275,593200001.0
2009-05-19 12:57:00,131.275,131.32,131.25,131.32,406800000.0
2009-05-19 12:58:00,131.32,131.325,131.3,131.305,254200000.0
2009-05-19 12:59:00,131.31,131.31,131.285,131.285,320200000.0
2009-05-19 13:00:00,131.28,131.365,131.27,131.365,312400001.0
2009-05-19 13:01:00,131.36,131.4,131.34,131.4,525200000.0
2009-05-19 13:02:00,131.395,131.395,131.33,131.33,644800000.0
2009-05-19 13:03:00,131.345,131.375,131.34,131.34,530200001.0
2009-05-19 13:04:00,131.34,131.345,131.27,131.28,637000003.0
2009-05-19 13:05:00,131.28,131.28,131.225,131.27,429600001.0
2009-05-19 13:06:00,131.27,131.32,131.27,131.31,349199998.0
2009-05-19 13:07:00,131.32,131.32,131.27,131.27,219200000.0
2009-05-19 13:08:00,131.275,131.34,131.275,131.32,347200001.0
2009-05-19 13:09:00,131.33,131.34,131.28,131.285,430800000.0
2009-05-19 13:10:00,131.29,131.3,131.25,131.25,292800000.0
2009-05-19 13:11:00,131.26,131.26,131.235,131.26,201100000.0
2009-05-19 13:12:00,131.26,131.26,131.225,131.24,294900000.0
2009-05-19 13:13:00,131.24,131.25,131.24,131.24,153600000.0
2009-05-19 13:14:00,131.24,131.24,131.2,131.22,582400000.0
2009-05-19 13:15:00,131.22,131.225,131.145,131.15,633799997.0
2009-05-19 13:16:00,131.15,131.16,131.11,131.12,606000000.0
2009-05-19 13:17:00,131.12,131.145,131.1,131.125,599199999.0
2009-05-19 13:18:00,131.125,131.14,131.1,131.14,485999999.0
2009-05-19 13:19:00,131.135,131.15,131.11,131.15,284400000.0
2009-05-19 13:20:00,131.15,131.15,131.105,131.115,287600001.0
2009-05-19 13:21:00,131.11,131.17,131.11,131.155,424599998.0
2009-05-19 13:22:00,131.16,131.17,131.11,131.13,498200001.0
2009-05-19 13:23:00,131.13,131.13,131.1,131.115,419199999.0
2009-05-19 13:24:00,131.12,131.14,131.1,131.12,496600000.0
2009-05-19 13:25:00,131.12,131.16,131.1,131.1,495599999.0
2009-05-19 13:26:00,131.095,131.12,131.08,131.12,466400000.0
2009-05-19 13:27:00,131.12,131.12,131.075,131.1,558800000.0
2009-05-19 13:28:00,131.105,131.16,131.065,131.07,678600000.0
2009-05-19 13:29:00,131.065,131.11,131.055,131.06,395000000.0
2009-05-19 13:30:00,131.06,131.11,131.06,131.08,325800000.0
2009-05-19 13:31:00,131.08,131.085,130.985,130.99,801599999.0
2009-05-19 13:32:00,130.99,130.99,130.945,130.95,507000000.0
2009-05-19 13:33:00,130.96,130.985,130.95,130.97,476399998.0
2009-05-19 13:34:00,130.97,131.0,130.97,130.98,180000000.0
2009-05-19 13:35:00,130.98,130.99,130.915,130.93,599000000.0
2009-05-19 13:36:00,130.93,130.935,130.91,130.92,314400000.0
2009-05-19 13:37:00,130.92,130.955,130.92,130.93,347000000.0
2009-05-19 13:38:00,130.93,130.93,130.895,130.895,463000001.0
2009-05-19 13:39:00,130.895,130.9,130.82,130.85,473600000.0
2009-05-19 13:40:00,130.85,130.895,130.835,130.88,743800001.0
2009-05-19 13:41:00,130.88,130.935,130.88,130.92,728400000.0
2009-05-19 13:42:00,130.92,130.935,130.895,130.93,421800000.0
2009-05-19 13:43:00,130.93,130.965,130.93,130.945,492600000.0
2009-05-19 13:44:00,130.945,130.97,130.93,130.97,444800000.0
2009-05-19 13:45:00,130.97,130.99,130.97,130.98,604000002.0
2009-05-19 13:46:00,130.975,131.025,130.975,131.01,335999998.0
2009-05-19 13:47:00,131.015,131.035,130.985,131.03,409800000.0
2009-05-19 13:48:00,131.03,131.065,131.01,131.01,524200000.0
2009-05-19 13:49:00,131.01,131.035,130.97,130.97,436000000.0
2009-05-19 13:50:00,130.975,131.01,130.975,130.99,352400000.0
2009-05-19 13:51:00,130.99,131.005,130.965,130.97,278200000.0
2009-05-19 13:52:00,130.97,130.97,130.945,130.945,370200000.0
2009-05-19 13:53:00,130.945,130.98,130.93,130.94,637600000.0
2009-05-19 13:54:00,130.94,130.945,130.79,130.835,729000000.0
2009-05-19 13:55:00,130.83,130.955,130.83,130.925,597600000.0
2009-05-19 13:56:00,130.93,130.93,130.9,130.93,618400000.0
2009-05-19 13:57:00,130.93,130.94,130.88,130.88,429800000.0
2009-05-19 13:58:00,130.885,130.925,130.86,130.88,269400000.0
2009-05-19 13:59:00,130.885,130.91,130.86,130.91,757800004.0
2009-05-19 14:00:00,130.91,130.93,130.885,130.895,547000000.0
2009-05-19 14:01:00,130.905,130.955,130.9,130.95,694600000.0
2009-05-19 14:02:00,130.95,131.04,130.945,131.03,685800000.0
2009-05-19 14:03:00,131.03,131.04,131.015,131.02,416600000.0
2009-05-19 14:04:00,131.02,131.02,130.96,130.985,563200000.0
2009-05-19 14:05:00,130.99,131.005,130.96,130.97,435000000.0
2009-05-19 14:06:00,130.97,130.97,130.96,130.96,352800000.0
2009-05-19 14:07:00,130.96,130.985,130.945,130.95,721200000.0
2009-05-19 14:08:00,130.95,130.995,130.945,130.955,537000000.0
2009-05-19 14:09:00,130.955,130.965,130.93,130.93,338000000.0
2009-05-19 14:10:00,130.93,130.935,130.89,130.89,386800000.0
2009-05-19 14:11:00,130.89,130.91,130.845,130.85,541800000.0
2009-05-19 14:12:00,130.85,130.855,130.83,130.845,472200000.0
2009-05-19 14:13:00,130.845,130.875,130.83,130.85,594800000.0
2009-05-19 14:14:00,130.85,130.905,130.84,130.9,533400000.0
2009-05-19 14:15:00,130.9,130.955,130.9,130.95,640400000.0
2009-05-19 14:16:00,130.95,131.03,130.94,131.02,503800000.0
2009-05-19 14:17:00,131.03,131.03,130.98,130.995,597400000.0
2009-05-19 14:18:00,130.98,131.0,130.955,130.995,731600000.0
2009-05-19 14:19:00,131.0,131.065,130.99,131.04,370400000.0
2009-05-19 14:20:00,131.035,131.035,130.94,130.94,181000000.0
2009-05-19 14:21:00,130.94,130.96,130.9,130.9,533600000.0
2009-05-19 14:22:00,130.9,130.925,130.875,130.89,455400000.0
2009-05-19 14:23:00,130.89,130.93,130.89,130.905,532000000.0
2009-05-19 14:24:00,130.91,131.01,130.91,131.0,586800000.0
2009-05-19 14:25:00,130.995,131.0,130.95,130.95,531600000.0
2009-05-19 14:26:00,130.95,131.03,130.91,131.02,898600000.0
2009-05-19 14:27:00,131.02,131.02,130.955,130.96,507400000.0
2009-05-19 14:28:00,130.965,131.03,130.965,131.02,503800000.0
2009-05-19 14:29:00,131.02,131.06,130.94,130.96,697400000.0
2009-05-19 14:30:00,130.96,130.96,130.48,130.61,517200000.0
2009-05-19 14:31:00,130.6,130.725,130.59,130.7,545900000.0
2009-05-19 14:32:00,130.695,130.805,130.67,130.77,408600000.0
2009-05-19 14:33:00,130.78,130.785,130.66,130.69,695800000.0
2009-05-19 14:34:00,130.69,130.7,130.56,130.56,649300000.0
2009-05-19 14:35:00,130.565,130.63,130.56,130.6,544400000.0
2009-05-19 14:36:00,130.6,130.61,130.49,130.56,667200000.0
2009-05-19 14:37:00,130.56,130.61,130.52,130.52,510200000.0
2009-05-19 14:38:00,130.52,130.52,130.43,130.45,513800000.0
2009-05-19 14:39:00,130.45,130.5,130.43,130.455,335000000.0
2009-05-19 14:40:00,130.45,130.46,130.355,130.385,464200000.0
2009-05-19 14:41:00,130.39,130.435,130.355,130.42,459700000.0
2009-05-19 14:42:00,130.42,130.515,130.4,130.44,423600000.0
2009-05-19 14:43:00,130.44,130.455,130.35,130.37,532600000.0
2009-05-19 14:44:00,130.37,130.39,130.34,130.355,538000000.0
2009-05-19 14:45:00,130.355,130.43,130.355,130.4,703000000.0
2009-05-19 14:46:00,130.41,130.41,130.32,130.36,451600000.0
2009-05-19 14:47:00,130.36,130.4,130.34,130.39,875000000.0
2009-05-19 14:48:00,130.395,130.435,130.395,130.425,550400000.0
2009-05-19 14:49:00,130.43,130.55,130.43,130.55,643200001.0
2009-05-19 14:50:00,130.55,130.57,130.505,130.57,562000000.0
2009-05-19 14:51:00,130.57,130.62,130.57,130.6,676200000.0
2009-05-19 14:52:00,130.6,130.655,130.6,130.655,515000000.0
2009-05-19 14:53:00,130.65,130.655,130.56,130.59,463700000.0
2009-05-19 14:54:00,130.59,130.59,130.555,130.555,431800000.0
2009-05-19 14:55:00,130.555,130.615,130.555,130.58,932000001.0
2009-05-19 14:56:00,130.58,130.61,130.57,130.58,614600000.0
2009-05-19 14:57:00,130.575,130.585,130.56,130.58,380000000.0
2009-05-19 14:58:00,130.58,130.58,130.5,130.54,472800000.0
2009-05-19 14:59:00,130.555,130.555,130.5,130.51,604400000.0
2009-05-19 15:00:00,130.51,130.535,130.51,130.51,276200000.0
2009-05-19 15:01:00,130.51,130.515,130.415,130.415,567800000.0
2009-05-19 15:02:00,130.4,130.42,130.31,130.32,492200000.0
2009-05-19 15:03:00,130.32,130.38,130.315,130.37,425600000.0
2009-05-19 15:04:00,130.37,130.415,130.355,130.41,319200000.0
2009-05-19 15:05:00,130.41,130.45,130.385,130.43,298000000.0
2009-05-19 15:06:00,130.43,130.435,130.4,130.4,375600000.0
2009-05-19 15:07:00,130.4,130.425,130.3,130.32,401400000.0
2009-05-19 15:08:00,130.32,130.35,130.26,130.265,470200000.0
2009-05-19 15:09:00,130.265,130.31,130.23,130.3,523800000.0
2009-05-19 15:10:00,130.3,130.36,130.28,130.33,463479400.0
2009-05-19 15:11:00,130.33,130.35,130.32,130.335,231000000.0
2009-05-19 15:12:00,130.34,130.36,130.295,130.32,470600000.0
2009-05-19 15:13:00,130.32,130.39,130.32,130.325,554400000.0
2009-05-19 15:14:00,130.32,130.42,130.32,130.39,536800000.0
2009-05-19 15:15:00,130.38,130.43,130.37,130.39,643200001.0
2009-05-19 15:16:00,130.39,130.41,130.375,130.38,247200000.0
2009-05-19 15:17:00,130.38,130.43,130.38,130.415,616400000.0
2009-05-19 15:18:00,130.415,130.47,130.405,130.45,263200000.0
2009-05-19 15:19:00,130.45,130.455,130.435,130.45,308400000.0
2009-05-19 15:20:00,130.45,130.48,130.4,130.4,646800000.0
2009-05-19 15:21:00,130.39,130.5,130.39,130.49,778800000.0
2009-05-19 15:22:00,130.5,130.525,130.44,130.48,511859801.0
2009-05-19 15:23:00,130.485,130.49,130.44,130.48,817200000.0
2009-05-19 15:24:00,130.48,130.56,130.48,130.545,690800000.0
2009-05-19 15:25:00,130.545,130.57,130.53,130.55,481999999.0
2009-05-19 15:26:00,130.55,130.555,130.5,130.51,427200000.0
2009-05-19 15:27:00,130.51,130.53,130.5,130.53,212800000.0
2009-05-19 15:28:00,130.535,130.58,130.53,130.57,427400000.0
2009-05-19 15:29:00,130.57,130.595,130.53,130.53,711000000.0
2009-05-19 15:30:00,130.53,130.555,130.47,130.5,707600000.0
2009-05-19 15:31:00,130.49,130.52,130.47,130.48,684400000.0
2009-05-19 15:32:00,130.475,130.495,130.415,130.43,881000000.0
2009-05-19 15:33:00,130.43,130.495,130.425,130.44,686400000.0
2009-05-19 15:34:00,130.435,130.455,130.41,130.43,742000000.0
2009-05-19 15:35:00,130.43,130.475,130.4,130.4,646800000.0
2009-05-19 15:36:00,130.4,130.545,130.4,130.545,572500000.0
2009-05-19 15:37:00,130.54,130.72,130.53,130.7,760000000.0
2009-05-19 15:38:00,130.7,130.83,130.7,130.73,753800000.0
2009-05-19 15:39:00,130.73,130.795,130.705,130.775,493000000.0
2009-05-19 15:40:00,130.77,130.775,130.65,130.74,651400000.0
2009-05-19 15:41:00,130.74,130.755,130.71,130.74,431200000.0
2009-05-19 15:42:00,130.74,130.74,130.67,130.7,431800000.0
2009-05-19 15:43:00,130.675,130.7,130.57,130.58,824400000.0
2009-05-19 15:44:00,130.58,130.635,130.58,130.635,718800001.0
2009-05-19 15:45:00,130.645,130.67,130.56,130.61,600200000.0
2009-05-19 15:46:00,130.61,130.7,130.61,130.7,666800001.0
2009-05-19 15:47:00,130.695,130.74,130.675,130.715,833000000.0
2009-05-19 15:48:00,130.715,130.715,130.63,130.67,756000001.0
2009-05-19 15:49:00,130.67,130.725,130.66,130.71,535400000.0
2009-05-19 15:50:00,130.71,130.72,130.58,130.64,634000000.0
2009-05-19 15:51:00,130.64,130.64,130.55,130.55,583000000.0
2009-05-19 15:52:00,130.565,130.61,130.525,130.53,518599998.0
2009-05-19 15:53:00,130.53,130.59,130.525,130.54,423200001.0
2009-05-19 15:54:00,130.54,130.545,130.435,130.48,488600000.0
2009-05-19 15:55:00,130.475,130.53,130.45,130.48,875200003.0
2009-05-19 15:56:00,130.48,130.52,130.48,130.51,459400000.0
2009-05-19 15:57:00,130.51,130.55,130.445,130.5,594000000.0
2009-05-19 15:58:00,130.495,130.52,130.465,130.48,500800000.0
2009-05-19 15:59:00,130.48,130.515,130.475,130.5,655200001.0
2009-05-19 16:00:00,130.49,130.495,130.415,130.46,642400000.0
2009-05-19 16:01:00,130.465,130.545,130.455,130.54,579200000.0
2009-05-19 16:02:00,130.54,130.58,130.54,130.555,747600001.0
2009-05-19 16:03:00,130.555,130.56,130.4,130.43,719459800.0
2009-05-19 16:04:00,130.43,130.45,130.395,130.45,638200000.0
2009-05-19 16:05:00,130.45,130.55,130.445,130.53,627800000.0
2009-05-19 16:06:00,130.53,130.605,130.525,130.6,746999999.0
2009-05-19 16:07:00,130.61,130.62,130.575,130.59,588800000.0
2009-05-19 16:08:00,130.58,130.635,130.525,130.595,373400000.0
2009-05-19 16:09:00,130.61,130.67,130.605,130.615,543200000.0
2009-05-19 16:10:00,130.615,130.655,130.58,130.655,664800000.0
2009-05-19 16:11:00,130.65,130.72,130.62,130.695,663400000.0
2009-05-19 16:12:00,130.69,130.695,130.64,130.66,623800000.0
2009-05-19 16:13:00,130.66,130.685,130.65,130.66,591800000.0
2009-05-19 16:14:00,130.66,130.705,130.65,130.695,415000000.0
2009-05-19 16:15:00,130.69,130.72,130.675,130.7,568000000.0
2009-05-19 16:16:00,130.71,130.71,130.65,130.69,601200000.0
2009-05-19 16:17:00,130.69,130.78,130.69,130.78,574400000.0
2009-05-19 16:18:00,130.78,130.83,130.765,130.775,693800000.0
2009-05-19 16:19:00,130.775,130.82,130.775,130.795,585200000.0
2009-05-19 16:20:00,130.795,130.815,130.77,130.8,436000000.0
2009-05-19 16:21:00,130.795,130.81,130.76,130.785,546200000.0
2009-05-19 16:22:00,130.785,130.79,130.645,130.66,509200000.0
2009-05-19 16:23:00,130.675,130.745,130.665,130.71,585600000.0
2009-05-19 16:24:00,130.71,130.775,130.705,130.745,834800000.0
2009-05-19 16:25:00,130.75,130.885,130.74,130.88,545400000.0
2009-05-19 16:26:00,130.88,130.91,130.845,130.9,512800001.0
2009-05-19 16:27:00,130.9,131.03,130.9,131.02,718600000.0
2009-05-19 16:28:00,131.015,131.03,130.93,130.93,697800001.0
2009-05-19 16:29:00,130.925,130.97,130.92,130.95,245000000.0
2009-05-19 16:30:00,130.95,131.02,130.94,131.01,540800000.0
2009-05-19 16:31:00,131.005,131.015,130.97,130.99,436000000.0
2009-05-19 16:32:00,130.97,131.04,130.96,131.035,493400000.0
2009-05-19 16:33:00,131.03,131.04,130.97,130.97,617600000.0
2009-05-19 16:34:00,130.97,130.995,130.885,130.93,629799999.0
2009-05-19 16:35:00,130.93,130.995,130.9,130.98,262400000.0
2009-05-19 16:36:00,130.975,131.015,130.95,131.015,450400000.0
2009-05-19 16:37:00,131.015,131.035,130.995,131.025,408600000.0
2009-05-19 16:38:00,131.02,131.08,131.015,131.015,438799999.0
2009-05-19 16:39:00,131.01,131.07,130.985,131.055,392200000.0
2009-05-19 16:40:00,131.06,131.08,131.035,131.05,454400000.0
2009-05-19 16:41:00,131.045,131.055,130.985,131.025,576800000.0
2009-05-19 16:42:00,131.02,131.035,130.995,131.005,482200000.0
2009-05-19 16:43:00,131.005,131.02,130.955,130.985,529000000.0
2009-05-19 16:44:00,130.99,131.0,130.93,130.93,700100000.0
2009-05-19 16:45:00,130.93,130.93,130.885,130.9,702800000.0
2009-05-19 16:46:00,130.91,130.915,130.865,130.885,465000000.0
2009-05-19 16:47:00,130.885,130.895,130.845,130.85,604800001.0
2009-05-19 16:48:00,130.85,130.955,130.85,130.95,518400000.0
2009-05-19 16:49:00,130.96,130.965,130.905,130.955,836000000.0
2009-05-19 16:50:00,130.945,130.96,130.925,130.93,718000001.0
2009-05-19 16:51:00,130.92,130.98,130.89,130.97,645600000.0
2009-05-19 16:52:00,130.97,130.98,130.92,130.955,536700000.0
2009-05-19 16:53:00,130.95,130.95,130.915,130.925,656600000.0
2009-05-19 16:54:00,130.925,130.95,130.905,130.95,645200000.0
2009-05-19 16:55:00,130.95,130.965,130.875,130.875,605000000.0
2009-05-19 16:56:00,130.875,130.915,130.85,130.865,450200000.0
2009-05-19 16:57:00,130.865,130.89,130.79,130.825,745000000.0
2009-05-19 16:58:00,130.83,130.87,130.815,130.84,815600001.0
2009-05-19 16:59:00,130.835,130.89,130.82,130.86,548600000.0
2009-05-19 17:00:00,130.86,130.91,130.855,130.91,788000001.0
2009-05-19 17:01:00,130.91,130.96,130.905,130.92,416800000.0
2009-05-19 17:02:00,130.92,130.985,130.915,130.965,512200000.0
2009-05-19 17:03:00,130.965,130.985,130.94,130.98,559600000.0
2009-05-19 17:04:00,130.98,131.08,130.98,131.02,724199999.0
2009-05-19 17:05:00,131.02,131.02,130.885,130.895,602000000.0
2009-05-19 17:06:00,130.895,130.895,130.83,130.86,560400000.0
2009-05-19 17:07:00,130.86,130.895,130.83,130.85,562200000.0
2009-05-19 17:08:00,130.85,130.88,130.85,130.865,527600000.0
2009-05-19 17:09:00,130.865,130.9,130.845,130.855,588200000.0
2009-05-19 17:10:00,130.85,130.865,130.835,130.84,535800000.0
2009-05-19 17:11:00,130.835,130.835,130.795,130.8,483599999.0
2009-05-19 17:12:00,130.8,130.835,130.785,130.81,339200000.0
2009-05-19 17:13:00,130.81,130.87,130.81,130.83,524200000.0
2009-05-19 17:14:00,130.83,130.85,130.81,130.81,451800000.0
2009-05-19 17:15:00,130.81,130.825,130.77,130.8,424400000.0
2009-05-19 17:16:00,130.8,130.87,130.77,130.87,350700000.0
2009-05-19 17:17:00,130.87,130.87,130.84,130.86,322800000.0
2009-05-19 17:18:00,130.86,130.86,130.775,130.805,561000000.0
2009-05-19 17:19:00,130.81,130.84,130.805,130.83,251100000.0
2009-05-19 17:20:00,130.83,130.88,130.83,130.855,434400000.0
2009-05-19 17:21:00,130.855,130.87,130.85,130.86,255400000.0
2009-05-19 17:22:00,130.85,130.86,130.805,130.82,454800000.0
2009-05-19 17:23:00,130.815,130.82,130.81,130.81,375800000.0
2009-05-19 17:24:00,130.8,130.8,130.745,130.745,385400000.0
2009-05-19 17:25:00,130.745,130.75,130.705,130.74,425000000.0
2009-05-19 17:26:00,130.74,130.82,130.735,130.82,741000000.0
2009-05-19 17:27:00,130.82,130.85,130.745,130.75,518200000.0
2009-05-19 17:28:00,130.75,130.9,130.75,130.885,608200000.0
2009-05-19 17:29:00,130.89,130.97,130.89,130.965,582600000.0
2009-05-19 17:30:00,130.965,131.0,130.91,130.985,813003999.0
2009-05-19 17:31:00,130.98,131.0,130.915,130.98,334200000.0
2009-05-19 17:32:00,130.985,131.02,130.97,131.0,437800000.0
2009-05-19 17:33:00,131.0,131.09,130.995,131.05,632200000.0
2009-05-19 17:34:00,131.05,131.055,131.025,131.04,448800001.0
2009-05-19 17:35:00,131.035,131.075,131.03,131.06,394700000.0
2009-05-19 17:36:00,131.06,131.07,131.03,131.06,669200000.0
2009-05-19 17:37:00,131.055,131.07,131.005,131.035,262400000.0
2009-05-19 17:38:00,131.03,131.04,130.97,130.98,347800002.0
2009-05-19 17:39:00,130.98,131.04,130.975,131.02,428000000.0
2009-05-19 17:40:00,131.02,131.05,131.0,131.04,744600000.0
2009-05-19 17:41:00,131.04,131.045,130.995,131.0,802200000.0
2009-05-19 17:42:00,131.005,131.005,130.94,130.94,377400000.0
2009-05-19 17:43:00,130.94,130.975,130.93,130.93,484000000.0
2009-05-19 17:44:00,130.93,130.99,130.92,130.97,828800001.0
2009-05-19 17:45:00,130.97,131.005,130.945,130.95,449599999.0
2009-05-19 17:46:00,130.95,130.96,130.91,130.915,371300000.0
2009-05-19 17:47:00,130.92,130.925,130.89,130.915,338800000.0
2009-05-19 17:48:00,130.91,130.915,130.86,130.915,570000000.0
2009-05-19 17:49:00,130.915,130.915,130.85,130.91,726000000.0
2009-05-19 17:50:00,130.905,130.92,130.86,130.86,600000000.0
2009-05-19 17:51:00,130.86,130.88,130.85,130.86,444600000.0
2009-05-19 17:52:00,130.86,130.895,130.835,130.88,513000000.0
2009-05-19 17:53:00,130.88,130.9,130.87,130.88,434200000.0
2009-05-19 17:54:00,130.88,130.89,130.815,130.85,427400000.0
2009-05-19 17:55:00,130.855,130.86,130.83,130.845,338200000.0
2009-05-19 17:56:00,130.85,130.855,130.79,130.825,444200000.0
2009-05-19 17:57:00,130.83,130.84,130.78,130.805,392799998.0
2009-05-19 17:58:00,130.805,130.855,130.79,130.83,570000001.0
2009-05-19 17:59:00,130.83,130.83,130.73,130.77,600600000.0
2009-05-19 18:00:00,130.765,130.815,130.755,130.775,324400000.0
2009-05-19 18:01:00,130.77,130.78,130.74,130.77,282600000.0
2009-05-19 18:02:00,130.765,130.775,130.735,130.74,247200000.0
2009-05-19 18:03:00,130.74,130.775,130.74,130.74,324800001.0
2009-05-19 18:04:00,130.75,130.77,130.74,130.74,248600000.0
2009-05-19 18:05:00,130.76,130.8,130.75,130.75,277400000.0
2009-05-19 18:06:00,130.75,130.75,130.71,130.71,180000000.0
2009-05-19 18:07:00,130.71,130.765,130.705,130.74,374600000.0
2009-05-19 18:08:00,130.75,130.76,130.75,130.75,115000000.0
2009-05-19 18:09:00,130.755,130.825,130.755,130.8,333200000.0
2009-05-19 18:10:00,130.785,130.83,130.775,130.83,309800000.0
2009-05-19 18:11:00,130.83,130.86,130.825,130.85,279800000.0
2009-05-19 18:12:00,130.85,130.86,130.82,130.86,334200000.0
2009-05-19 18:13:00,130.86,130.865,130.8,130.805,486200000.0
2009-05-19 18:14:00,130.81,130.845,130.805,130.84,324800000.0
2009-05-19 18:15:00,130.84,130.84,130.81,130.81,235200000.0
2009-05-19 18:16:00,130.815,130.825,130.805,130.815,359600000.0
2009-05-19 18:17:00,130.815,130.86,130.81,130.85,471800000.0
2009-05-19 18:18:00,130.845,130.91,130.84,130.905,346200000.0
2009-05-19 18:19:00,130.9,130.9,130.87,130.885,267200000.0
2009-05-19 18:20:00,130.885,130.895,130.82,130.84,529800000.0
2009-05-19 18:21:00,130.84,130.85,130.8,130.815,433200000.0
2009-05-19 18:22:00,130.81,130.84,130.805,130.825,268600000.0
2009-05-19 18:23:00,130.825,130.825,130.8,130.815,280000000.0
2009-05-19 18:24:00,130.81,130.855,130.81,130.855,190200000.0
2009-05-19 18:25:00,130.855,130.86,130.83,130.84,199600000.0
2009-05-19 18:26:00,130.84,130.88,130.84,130.87,164000000.0
2009-05-19 18:27:00,130.87,130.895,130.84,130.895,350200000.0
2009-05-19 18:28:00,130.89,130.95,130.89,130.93,522600000.0
2009-05-19 18:29:00,130.93,130.94,130.92,130.93,78600000.0
2009-05-19 18:30:00,130.925,130.93,130.865,130.865,421800000.0
2009-05-19 18:31:00,130.86,130.88,130.79,130.79,371400000.0
2009-05-19 18:32:00,130.785,130.785,130.735,130.75,517400000.0
2009-05-19 18:33:00,130.75,130.785,130.73,130.77,514000000.0
2009-05-19 18:34:00,130.77,130.785,130.745,130.75,391000000.0
2009-05-19 18:35:00,130.75,130.77,130.715,130.73,426400000.0
2009-05-19 18:36:00,130.74,130.74,130.71,130.71,287400000.0
2009-05-19 18:37:00,130.71,130.725,130.71,130.715,209000000.0
2009-05-19 18:38:00,130.72,130.74,130.71,130.72,471600000.0
2009-05-19 18:39:00,130.735,130.745,130.7,130.71,332400001.0
2009-05-19 18:40:00,130.71,130.72,130.71,130.71,161000000.0
2009-05-19 18:41:00,130.71,130.74,130.71,130.735,162200000.0
2009-05-19 18:42:00,130.745,130.78,130.73,130.735,348800000.0
2009-05-19 18:43:00,130.72,130.73,130.7,130.71,203400000.0
2009-05-19 18:44:00,130.72,130.725,130.71,130.71,105400000.0
2009-05-19 18:45:00,130.71,130.72,130.71,130.715,126800000.0
2009-05-19 18:46:00,130.72,130.72,130.7,130.72,262800000.0
2009-05-19 18:47:00,130.71,130.73,130.71,130.725,140800000.0
2009-05-19 18:48:00,130.72,130.725,130.71,130.71,107200000.0
2009-05-19 18:49:00,130.71,130.74,130.7,130.72,304600000.0
2009-05-19 18:50:00,130.72,130.725,130.7,130.71,512600000.0
2009-05-19 18:51:00,130.71,130.725,130.705,130.72,256400000.0
2009-05-19 18:52:00,130.725,130.725,130.71,130.72,378800000.0
2009-05-19 18:53:00,130.735,130.795,130.735,130.775,394799998.0
2009-05-19 18:54:00,130.785,130.795,130.76,130.765,98400000.0
2009-05-19 18:55:00,130.765,130.785,130.71,130.71,448400000.0
2009-05-19 18:56:00,130.715,130.74,130.715,130.72,533000000.0
2009-05-19 18:57:00,130.725,130.735,130.715,130.735,295600000.0
2009-05-19 18:58:00,130.735,130.76,130.725,130.75,438400000.0
2009-05-19 18:59:00,130.75,130.76,130.725,130.74,274600000.0
2009-05-19 19:00:00,130.74,130.76,130.715,130.755,210000000.0
2009-05-19 19:01:00,130.755,130.755,130.7,130.7,167000000.0
2009-05-19 19:02:00,130.7,130.705,130.69,130.69,119000000.0
2009-05-19 19:03:00,130.69,130.73,130.69,130.705,407600000.0
2009-05-19 19:04:00,130.7,130.71,130.7,130.71,73000000.0
2009-05-19 19:05:00,130.71,130.73,130.71,130.72,376600001.0
2009-05-19 19:06:00,130.72,130.725,130.715,130.72,115600000.0
2009-05-19 19:07:00,130.72,130.815,130.72,130.815,230600000.0
2009-05-19 19:08:00,130.815,130.88,130.815,130.85,491200000.0
2009-05-19 19:09:00,130.85,130.85,130.82,130.83,197200000.0
2009-05-19 19:10:00,130.83,130.87,130.8,130.8,414799999.0
2009-05-19 19:11:00,130.8,130.8,130.76,130.76,291800000.0
2009-05-19 19:12:00,130.76,130.76,130.76,130.76,12000000.0
2009-05-19 19:13:00,130.76,130.785,130.75,130.76,225600000.0
2009-05-19 19:14:00,130.74,130.74,130.7,130.71,68200000.0
2009-05-19 19:15:00,130.715,130.75,130.715,130.75,253600000.0
2009-05-19 19:16:00,130.75,130.78,130.74,130.78,211000000.0
2009-05-19 19:17:00,130.78,130.8,130.765,130.8,345400000.0
2009-05-19 19:18:00,130.8,130.83,130.79,130.82,164800000.0
2009-05-19 19:19:00,130.825,130.83,130.81,130.825,218400000.0
2009-05-19 19:20:00,130.825,130.915,130.825,130.915,360200000.0
2009-05-19 19:21:00,130.915,130.935,130.91,130.925,639000001.0
2009-05-19 19:22:00,130.92,130.94,130.89,130.9,474400000.0
2009-05-19 19:23:00,130.9,130.99,130.9,130.96,479800000.0
2009-05-19 19:24:00,130.96,131.0,130.925,130.975,454400000.0
2009-05-19 19:25:00,130.985,131.005,130.96,130.98,602600000.0
2009-05-19 19:26:00,130.98,130.995,130.945,130.975,499600000.0
2009-05-19 19:27:00,130.97,130.97,130.94,130.945,393000000.0
2009-05-19 19:28:00,130.945,130.95,130.94,130.94,210400000.0
2009-05-19 19:29:00,130.94,130.98,130.94,130.955,538200003.0
2009-05-19 19:30:00,130.96,130.985,130.95,130.955,272100000.0
2009-05-19 19:31:00,130.955,131.015,130.955,130.97,265000000.0
2009-05-19 19:32:00,130.965,130.975,130.93,130.975,305400000.0
2009-05-19 19:33:00,130.96,130.96,130.925,130.93,190400000.0
2009-05-19 19:34:00,130.93,130.945,130.865,130.885,100200000.0
2009-05-19 19:35:00,130.88,130.9,130.865,130.885,168800000.0
2009-05-19 19:36:00,130.89,130.91,130.875,130.875,151600000.0
2009-05-19 19:37:00,130.875,130.915,130.87,130.9,327600000.0
2009-05-19 19:38:00,130.9,130.92,130.895,130.915,230400000.0
2009-05-19 19:39:00,130.915,130.965,130.91,130.91,584000001.0
2009-05-19 19:40:00,130.91,130.965,130.91,130.945,643600001.0
2009-05-19 19:41:00,130.95,130.96,130.89,130.895,487600000.0
2009-05-19 19:42:00,130.895,130.895,130.865,130.89,99600000.0
2009-05-19 19:43:00,130.89,130.895,130.87,130.88,104600000.0
2009-05-19 19:44:00,130.88,130.915,130.875,130.89,84600000.0
2009-05-19 19:45:00,130.89,130.93,130.875,130.885,268400000.0
2009-05-19 19:46:00,130.885,130.91,130.875,130.91,179400000.0
2009-05-19 19:47:00,130.92,130.92,130.865,130.91,214400000.0
2009-05-19 19:48:00,130.91,130.955,130.9,130.95,183000000.0
2009-05-19 19:49:00,130.95,130.95,130.91,130.93,193400000.0
2009-05-19 19:50:00,130.925,130.925,130.89,130.89,81800000.0
2009-05-19 19:51:00,130.89,130.92,130.86,130.915,234800000.0
2009-05-19 19:52:00,130.91,130.91,130.86,130.865,195000000.0
2009-05-19 19:53:00,130.86,130.865,130.82,130.85,295800000.0
2009-05-19 19:54:00,130.85,130.855,130.825,130.855,206800000.0
2009-05-19 19:55:00,130.855,130.865,130.825,130.83,129000000.0
2009-05-19 19:56:00,130.83,130.865,130.825,130.845,210800000.0
2009-05-19 19:57:00,130.845,130.86,130.82,130.845,130400000.0
2009-05-19 19:58:00,130.84,130.87,130.84,130.855,31600000.0
2009-05-19 19:59:00,130.86,130.885,130.855,130.88,58000000.0
2009-05-19 20:00:00,130.88,130.88,130.855,130.87,178400000.0
2009-05-19 20:01:00,130.87,130.885,130.855,130.855,86800000.0
2009-05-19 20:02:00,130.855,130.88,130.83,130.855,127400000.0
2009-05-19 20:03:00,130.855,130.855,130.775,130.795,163800000.0
2009-05-19 20:04:00,130.795,130.795,130.78,130.785,39200000.0
2009-05-19 20:05:00,130.78,130.8,130.77,130.79,46000000.0
2009-05-19 20:06:00,130.79,130.805,130.77,130.805,134400000.0
2009-05-19 20:07:00,130.8,130.82,130.785,130.815,254200000.0
2009-05-19 20:08:00,130.81,130.855,130.81,130.835,228200000.0
2009-05-19 20:09:00,130.835,130.865,130.835,130.845,364000000.0
2009-05-19 20:10:00,130.845,130.855,130.845,130.845,156200000.0
2009-05-19 20:11:00,130.835,130.85,130.82,130.84,260800000.0
2009-05-19 20:12:00,130.845,130.875,130.845,130.87,391000000.0
2009-05-19 20:13:00,130.87,130.91,130.86,130.9,311700000.0
2009-05-19 20:14:00,130.9,130.91,130.89,130.89,175200000.0
2009-05-19 20:15:00,130.905,130.92,130.865,130.92,236400000.0
2009-05-19 20:16:00,130.915,130.95,130.915,130.935,227000000.0
2009-05-19 20:17:00,130.93,130.93,130.9,130.91,79200000.0
2009-05-19 20:18:00,130.915,131.0,130.91,131.0,327800000.0
2009-05-19 20:19:00,131.005,131.025,130.98,130.99,332200000.0
2009-05-19 20:20:00,130.99,131.01,130.99,131.01,194800000.0
2009-05-19 20:21:00,131.005,131.115,131.005,131.105,473000001.0
2009-05-19 20:22:00,131.1,131.1,131.06,131.06,313000000.0
2009-05-19 20:23:00,131.06,131.075,131.04,131.04,304800000.0
2009-05-19 20:24:00,131.04,131.11,131.03,131.1,528400000.0
2009-05-19 20:25:00,131.1,131.17,131.09,131.155,299200000.0
2009-05-19 20:26:00,131.17,131.17,131.1,131.11,300200000.0
2009-05-19 20:27:00,131.105,131.125,131.075,131.1,316400000.0
2009-05-19 20:28:00,131.095,131.115,131.095,131.11,149800000.0
2009-05-19 20:29:00,131.11,131.115,131.08,131.085,334200000.0
2009-05-19 20:30:00,131.09,131.105,131.08,131.09,243400000.0
2009-05-19 20:31:00,131.085,131.13,131.08,131.12,502400000.0
2009-05-19 20:32:00,131.13,131.155,131.115,131.12,370800000.0
2009-05-19 20:33:00,131.12,131.15,131.11,131.14,153200000.0
2009-05-19 20:34:00,131.145,131.18,131.125,131.16,506600000.0
2009-05-19 20:35:00,131.155,131.175,131.155,131.17,292200000.0
2009-05-19 20:36:00,131.165,131.17,131.15,131.17,407800000.0
2009-05-19 20:37:00,131.17,131.17,131.155,131.155,82000000.0
2009-05-19 20:38:00,131.155,131.16,131.145,131.15,96000000.0
2009-05-19 20:39:00,131.155,131.185,131.15,131.17,140400000.0
2009-05-19 20:40:00,131.17,131.175,131.145,131.15,299999999.0
2009-05-19 20:41:00,131.15,131.17,131.14,131.17,465200000.0
2009-05-19 20:42:00,131.17,131.17,131.16,131.165,224400000.0
2009-05-19 20:43:00,131.165,131.2,131.165,131.2,272200000.0
2009-05-19 20:44:00,131.2,131.225,131.2,131.2,223600000.0
2009-05-19 20:45:00,131.2,131.235,131.175,131.215,271400000.0
2009-05-19 20:46:00,131.215,131.255,131.21,131.23,502000000.0
2009-05-19 20:47:00,131.235,131.25,131.215,131.25,443800000.0
2009-05-19 20:48:00,131.25,131.26,131.235,131.245,458800000.0
2009-05-19 20:49:00,131.245,131.27,131.245,131.25,354000000.0
2009-05-19 20:50:00,131.25,131.27,131.25,131.26,230000000.0
2009-05-19 20:51:00,131.25,131.26,131.225,131.245,353600000.0
2009-05-19 20:52:00,131.25,131.26,131.225,131.225,375000000.0
2009-05-19 20:53:00,131.225,131.24,131.19,131.205,399199999.0
2009-05-19 20:54:00,131.195,131.21,131.185,131.205,349800000.0
2009-05-19 20:55:00,131.2,131.23,131.145,131.145,396200000.0
2009-05-19 20:56:00,131.15,131.17,131.145,131.17,292000000.0
2009-05-19 20:57:00,131.17,131.25,131.17,131.24,481200000.0
2009-05-19 20:58:00,131.23,131.25,131.225,131.23,374400000.0
2009-05-19 20:59:00,131.23,131.265,131.225,131.265,271400000.0
2009-05-19 21:00:00,131.255,131.285,131.215,131.22,183200000.0
2009-05-19 21:01:00,131.225,131.255,131.215,131.255,208000000.0
2009-05-19 21:02:00,131.265,131.275,131.23,131.255,243800000.0
2009-05-19 21:03:00,131.25,131.295,131.245,131.285,299600000.0
2009-05-19 21:04:00,131.29,131.325,131.25,131.275,277000000.0
2009-05-19 21:05:00,131.275,131.31,131.275,131.305,208400000.0
2009-05-19 21:06:00,131.305,131.305,131.27,131.295,173400000.0
2009-05-19 21:07:00,131.295,131.33,131.29,131.33,154400000.0
2009-05-19 21:08:00,131.33,131.37,131.33,131.37,424400000.0
2009-05-19 21:09:00,131.37,131.375,131.365,131.37,178400000.0
2009-05-19 21:10:00,131.38,131.38,131.35,131.355,175800000.0
2009-05-19 21:11:00,131.35,131.355,131.3,131.305,281600000.0
2009-05-19 21:12:00,131.305,131.305,131.275,131.295,369800000.0
2009-05-19 21:13:00,131.295,131.3,131.26,131.265,258800000.0
2009-05-19 21:14:00,131.265,131.29,131.26,131.28,432000000.0
2009-05-19 21:15:00,131.27,131.275,131.255,131.27,211200000.0
2009-05-19 21:16:00,131.27,131.275,131.255,131.26,257000000.0
2009-05-19 21:17:00,131.265,131.28,131.23,131.24,147200000.0
2009-05-19 21:18:00,131.24,131.245,131.23,131.24,110800000.0
2009-05-19 21:19:00,131.24,131.27,131.24,131.265,332400000.0
2009-05-19 21:20:00,131.265,131.305,131.26,131.3,168400000.0
2009-05-19 21:21:00,131.29,131.305,131.265,131.3,263400001.0
2009-05-19 21:22:00,131.3,131.33,131.3,131.325,172000000.0
2009-05-19 21:23:00,131.325,131.325,131.315,131.315,104800000.0
2009-05-19 21:24:00,131.325,131.355,131.31,131.355,194000000.0
2009-05-19 21:25:00,131.35,131.36,131.335,131.36,280000000.0
2009-05-19 21:26:00,131.355,131.36,131.285,131.295,214400000.0
2009-05-19 21:27:00,131.295,131.295,131.28,131.285,30400000.0
2009-05-19 21:28:00,131.295,131.32,131.29,131.3,237000000.0
2009-05-19 21:29:00,131.3,131.34,131.3,131.325,234800000.0
2009-05-19 21:30:00,131.33,131.34,131.305,131.315,414000000.0
2009-05-19 21:31:00,131.31,131.325,131.225,131.225,317800000.0
2009-05-19 21:32:00,131.22,131.245,131.2,131.2,227000000.0
2009-05-19 21:33:00,131.2,131.25,131.2,131.23,141000000.0
2009-05-19 21:34:00,131.23,131.24,131.205,131.22,276200000.0
2009-05-19 21:35:00,131.21,131.22,131.18,131.22,194600000.0
2009-05-19 21:36:00,131.22,131.235,131.21,131.22,258600000.0
2009-05-19 21:37:00,131.21,131.225,131.205,131.22,212000000.0
2009-05-19 21:38:00,131.21,131.26,131.205,131.245,187200000.0
2009-05-19 21:39:00,131.235,131.25,131.21,131.22,130600000.0
2009-05-19 21:40:00,131.22,131.25,131.22,131.25,139400000.0
2009-05-19 21:41:00,131.25,131.265,131.225,131.26,180000000.0
2009-05-19 21:42:00,131.26,131.26,131.21,131.21,119200000.0
2009-05-19 21:43:00,131.21,131.22,131.145,131.18,281800000.0
2009-05-19 21:44:00,131.185,131.185,131.17,131.175,197200000.0
2009-05-19 21:45:00,131.18,131.18,131.1,131.175,606700000.0
2009-05-19 21:46:00,131.165,131.195,131.15,131.18,392800000.0
2009-05-19 21:47:00,131.175,131.18,131.145,131.15,189200000.0
2009-05-19 21:48:00,131.14,131.14,131.07,131.075,453200000.0
2009-05-19 21:49:00,131.085,131.13,131.075,131.08,133200000.0
2009-05-19 21:50:00,131.08,131.14,131.08,131.12,210000000.0
2009-05-19 21:51:00,131.125,131.145,131.125,131.125,263200000.0
2009-05-19 21:52:00,131.125,131.13,131.075,131.105,312800000.0
2009-05-19 21:53:00,131.105,131.11,131.025,131.025,367400000.0
2009-05-19 21:54:00,131.035,131.035,130.995,130.995,203400000.0
2009-05-19 21:55:00,131.005,131.06,131.0,131.05,267600000.0
2009-05-19 21:56:00,131.045,131.06,131.0,131.0,161200000.0
2009-05-19 21:57:00,131.0,131.0,130.955,130.965,253000001.0
2009-05-19 21:58:00,130.965,130.97,130.925,130.95,321600000.0
2009-05-19 21:59:00,130.95,130.97,130.945,130.95,273600000.0
2009-05-19 22:00:00,130.95,130.97,130.935,130.955,141200000.0
2009-05-19 22:01:00,130.955,130.975,130.94,130.97,201600000.0
2009-05-19 22:02:00,130.96,130.975,130.955,130.96,152000000.0
2009-05-19 22:03:00,130.96,131.0,130.96,130.99,288800000.0
2009-05-19 22:04:00,130.995,131.02,130.985,130.99,202000000.0
2009-05-19 22:05:00,131.0,131.01,130.99,130.99,152800001.0
2009-05-19 22:06:00,131.0,131.0,130.98,130.985,102800000.0
2009-05-19 22:07:00,130.985,130.985,130.975,130.98,138400000.0
2009-05-19 22:08:00,130.975,130.99,130.965,130.97,96400000.0
2009-05-19 22:09:00,130.97,130.98,130.97,130.97,102800000.0
2009-05-19 22:10:00,130.965,130.97,130.96,130.97,53200000.0
2009-05-19 22:11:00,130.97,130.97,130.955,130.96,32200000.0
2009-05-19 22:12:00,130.955,130.96,130.925,130.925,72800000.0
2009-05-19 22:13:00,130.93,130.94,130.93,130.935,64800000.0
2009-05-19 22:14:00,130.94,130.94,130.93,130.935,58800000.0
2009-05-19 22:15:00,130.93,130.93,130.89,130.9,106200001.0
2009-05-19 22:16:00,130.905,130.915,130.875,130.885,128000000.0
2009-05-19 22:17:00,130.885,130.93,130.885,130.92,265000000.0
2009-05-19 22:18:00,130.93,130.975,130.93,130.975,176000000.0
2009-05-19 22:19:00,130.96,130.965,130.945,130.965,88400000.0
2009-05-19 22:20:00,130.965,130.98,130.935,130.94,75200000.0
2009-05-19 22:21:00,130.945,130.95,130.93,130.93,34800000.0
2009-05-19 22:22:00,130.93,130.935,130.92,130.93,94400000.0
2009-05-19 22:23:00,130.93,130.93,130.93,130.93,55600000.0
2009-05-19 22:24:00,130.93,130.93,130.91,130.915,58000000.0
2009-05-19 22:25:00,130.91,130.92,130.9,130.91,102800000.0
2009-05-19 22:26:00,130.91,130.91,130.85,130.865,120600000.0
2009-05-19 22:27:00,130.87,130.87,130.805,130.82,333600000.0
2009-05-19 22:28:00,130.82,130.85,130.8,130.84,58800000.0
2009-05-19 22:29:00,130.825,130.845,130.825,130.845,26600000.0
2009-05-19 22:30:00,130.845,130.855,130.84,130.85,84400000.0
2009-05-19 22:31:00,130.86,130.89,130.85,130.885,134600000.0
2009-05-19 22:32:00,130.88,130.885,130.87,130.885,95200000.0
2009-05-19 22:33:00,130.88,130.91,130.88,130.905,123800000.0
2009-05-19 22:34:00,130.905,130.915,130.9,130.915,27600000.0
2009-05-19 22:35:00,130.91,130.925,130.91,130.91,202000000.0
2009-05-19 22:36:00,130.91,130.915,130.88,130.89,118200000.0
2009-05-19 22:37:00,130.89,130.92,130.88,130.88,46400000.0
2009-05-19 22:38:00,130.89,130.92,130.88,130.895,50000000.0
2009-05-19 22:39:00,130.89,130.895,130.885,130.895,31800000.0
2009-05-19 22:40:00,130.895,130.925,130.895,130.925,70000000.0
2009-05-19 22:41:00,130.92,130.95,130.92,130.92,78000000.0
2009-05-19 22:42:00,130.915,130.925,130.9,130.92,67600000.0
2009-05-19 22:43:00,130.91,130.95,130.91,130.935,48200000.0
2009-05-19 22:44:00,130.935,130.95,130.935,130.945,92400000.0
2009-05-19 22:45:00,130.94,130.94,130.93,130.93,43000000.0
2009-05-19 22:46:00,130.93,130.93,130.93,130.93,4800000.0
2009-05-19 22:47:00,130.93,130.93,130.93,130.93,8400000.0
2009-05-19 22:48:00,130.93,130.93,130.925,130.93,19200000.0
2009-05-19 22:49:00,130.93,130.94,130.93,130.93,36000000.0
2009-05-19 22:50:00,130.925,130.925,130.9,130.9,61600000.0
2009-05-19 22:51:00,130.9,130.915,130.9,130.9,52800000.0
2009-05-19 22:52:00,130.905,130.91,130.88,130.88,99200000.0
2009-05-19 22:53:00,130.89,130.9,130.865,130.89,91800000.0
2009-05-19 22:54:00,130.9,130.925,130.855,130.855,242200000.0
2009-05-19 22:55:00,130.855,130.885,130.82,130.835,324000000.0
2009-05-19 22:56:00,130.835,130.86,130.835,130.86,117200000.0
2009-05-19 22:57:00,130.86,130.86,130.85,130.85,12800000.0
2009-05-19 22:58:00,130.825,130.83,130.755,130.83,59600000.0
2009-05-19 22:59:00,130.83,130.83,130.735,130.795,114800000.0
2009-05-19 23:00:00,130.83,130.83,130.83,130.83,8400000.0
2009-05-19 23:01:00,130.83,130.83,130.765,130.77,14800000.0
2009-05-19 23:02:00,130.785,130.79,130.785,130.785,95200000.0
2009-05-19 23:03:00,130.795,130.805,130.725,130.725,89800000.0
2009-05-19 23:04:00,130.735,130.785,130.735,130.745,112800000.0
2009-05-19 23:05:00,130.755,130.785,130.745,130.77,74200000.0
2009-05-19 23:06:00,130.765,130.77,130.73,130.755,108800000.0
2009-05-19 23:07:00,130.745,130.79,130.745,130.775,48800000.0
2009-05-19 23:08:00,130.765,130.77,130.765,130.77,52600000.0
2009-05-19 23:09:00,130.78,130.78,130.775,130.78,12800000.0
2009-05-19 23:10:00,130.78,130.79,130.77,130.77,61200000.0
2009-05-19 23:11:00,130.76,130.76,130.76,130.76,8000000.0
2009-05-19 23:12:00,130.755,130.795,130.755,130.775,64400000.0
2009-05-19 23:13:00,130.775,130.785,130.76,130.76,40400000.0
2009-05-19 23:14:00,130.75,130.765,130.75,130.765,47200000.0
2009-05-19 23:15:00,130.775,130.775,130.735,130.76,151600000.0
2009-05-19 23:16:00,130.76,130.785,130.76,130.765,34800000.0
2009-05-19 23:17:00,130.755,130.765,130.755,130.765,31200000.0
2009-05-19 23:18:00,130.765,130.795,130.75,130.765,78600000.0
2009-05-19 23:19:00,130.75,130.78,130.75,130.765,43400000.0
2009-05-19 23:20:00,130.765,130.78,130.76,130.765,26400000.0
2009-05-19 23:21:00,130.77,130.81,130.77,130.795,110000000.0
2009-05-19 23:22:00,130.8,130.81,130.8,130.81,31000000.0
2009-05-19 23:23:00,130.815,130.855,130.815,130.855,8800000.0
2009-05-19 23:24:00,130.84,130.87,130.795,130.865,55400000.0
2009-05-19 23:25:00,130.84,130.905,130.84,130.855,116200000.0
2009-05-19 23:26:00,130.865,130.865,130.825,130.84,28200000.0
2009-05-19 23:27:00,130.845,130.86,130.82,130.84,75800000.0
2009-05-19 23:28:00,130.85,130.865,130.83,130.83,24000000.0
2009-05-19 23:29:00,130.855,130.865,130.82,130.855,141600000.0
2009-05-19 23:30:00,130.85,130.855,130.835,130.835,127000000.0
2009-05-19 23:31:00,130.825,130.84,130.81,130.81,21200000.0
2009-05-19 23:32:00,130.8,130.83,130.8,130.83,40600000.0
2009-05-19 23:33:00,130.84,130.865,130.84,130.84,14000000.0
2009-05-19 23:34:00,130.84,130.84,130.82,130.825,48200000.0
2009-05-19 23:35:00,130.82,130.835,130.815,130.835,24800000.0
2009-05-19 23:36:00,130.845,130.86,130.845,130.85,22200000.0
2009-05-19 23:37:00,130.836,130.856,130.836,130.856,13400000.0
2009-05-19 23:38:00,130.84,130.86,130.84,130.86,13400000.0
2009-05-19 23:39:00,130.845,130.845,130.84,130.84,17800000.0
2009-05-19 23:40:00,130.845,130.845,130.83,130.83,16600000.0
2009-05-19 23:41:00,130.82,130.83,130.82,130.83,2000000.0
2009-05-19 23:42:00,130.82,130.825,130.82,130.82,5000000.0
2009-05-19 23:43:00,130.82,130.82,130.82,130.82,10000000.0
2009-05-19 23:44:00,130.82,130.835,130.77,130.815,34800000.0
2009-05-19 23:45:00,130.77,130.825,130.77,130.805,50400000.0
2009-05-19 23:46:00,130.8,130.815,130.8,130.8,15800000.0
2009-05-19 23:47:00,130.795,130.805,130.795,130.795,17000000.0
2009-05-19 23:48:00,130.77,130.8,130.77,130.8,13600000.0
2009-05-19 23:49:00,130.775,130.795,130.775,130.795,12000000.0
2009-05-19 23:50:00,130.78,130.795,130.78,130.795,5000000.0
2009-05-19 23:51:00,130.795,130.815,130.795,130.815,8000000.0
2009-05-19 23:52:00,130.805,130.815,130.805,130.805,3000000.0
2009-05-19 23:53:00,130.805,130.81,130.805,130.81,4000000.0
2009-05-19 23:54:00,130.805,130.825,130.805,130.825,9000000.0
2009-05-19 23:55:00,130.825,130.845,130.82,130.82,12600000.0
2009-05-19 23:56:00,130.825,130.87,130.825,130.87,45200000.0
2009-05-19 23:57:00,130.86,130.87,130.855,130.865,12000000.0
2009-05-19 23:58:00,130.86,130.87,130.855,130.855,13600000.0
2009-05-19 23:59:00,130.85,130.855,130.84,130.84,8000000.0
2009-05-20 00:00:00,130.795,130.865,130.79,130.865,38000000.0
2009-05-20 00:01:00,130.86,130.865,130.805,130.805,31400000.0
2009-05-20 00:02:00,130.805,130.86,130.79,130.84,85000000.0
2009-05-20 00:03:00,130.82,130.855,130.82,130.825,161800000.0
2009-05-20 00:04:00,130.825,130.835,130.81,130.82,129600000.0
2009-05-20 00:05:00,130.81,130.835,130.795,130.835,70800000.0
2009-05-20 00:06:00,130.83,130.88,130.82,130.85,86400000.0
2009-05-20 00:07:00,130.845,130.845,130.835,130.835,56800000.0
2009-05-20 00:08:00,130.845,130.86,130.845,130.86,12200000.0
2009-05-20 00:09:00,130.845,130.865,130.835,130.86,70000000.0
2009-05-20 00:10:00,130.87,130.88,130.87,130.87,16000000.0
2009-05-20 00:11:00,130.89,130.895,130.89,130.895,2000000.0
2009-05-20 00:12:00,130.9,130.94,130.9,130.925,11000000.0
2009-05-20 00:13:00,130.925,130.98,130.92,130.94,72800000.0
2009-05-20 00:14:00,130.94,130.975,130.925,130.975,57400000.0
2009-05-20 00:15:00,130.975,131.03,130.97,131.0,30800000.0
2009-05-20 00:16:00,130.975,130.99,130.975,130.98,24200000.0
2009-05-20 00:17:00,130.98,130.985,130.965,130.965,18000000.0
2009-05-20 00:18:00,130.945,130.95,130.92,130.92,26000000.0
2009-05-20 00:19:00,130.92,130.95,130.92,130.95,29600000.0
2009-05-20 00:20:00,130.925,130.96,130.925,130.94,20000000.0
2009-05-20 00:21:00,130.95,130.955,130.93,130.935,16800000.0
2009-05-20 00:22:00,130.95,130.955,130.94,130.95,12000000.0
2009-05-20 00:23:00,130.95,130.955,130.95,130.955,3200000.0
2009-05-20 00:24:00,130.96,130.96,130.93,130.94,40800000.0
2009-05-20 00:25:00,130.93,130.95,130.93,130.945,32200000.0
2009-05-20 00:26:00,130.945,130.945,130.92,130.935,59400000.0
2009-05-20 00:27:00,130.935,130.975,130.905,130.955,52600000.0
2009-05-20 00:28:00,130.95,130.955,130.945,130.955,12200000.0
2009-05-20 00:29:00,130.97,130.97,130.96,130.97,9400000.0
2009-05-20 00:30:00,130.96,130.97,130.935,130.935,22400000.0
2009-05-20 00:31:00,130.945,130.96,130.93,130.96,35400000.0
2009-05-20 00:32:00,130.945,130.96,130.94,130.945,26800000.0
2009-05-20 00:33:00,130.94,130.955,130.935,130.945,82000000.0
2009-05-20 00:34:00,130.94,130.945,130.935,130.94,13600000.0
2009-05-20 00:35:00,130.935,130.95,130.935,130.95,5600000.0
2009-05-20 00:36:00,130.945,130.945,130.94,130.945,25000000.0
2009-05-20 00:37:00,130.94,130.955,130.94,130.94,20800000.0
2009-05-20 00:38:00,130.94,130.95,130.94,130.945,39200000.0
2009-05-20 00:39:00,130.94,130.94,130.94,130.94,4800000.0
2009-05-20 00:40:00,130.945,130.975,130.945,130.97,16800000.0
2009-05-20 00:41:00,130.995,130.995,130.985,130.985,12400000.0
2009-05-20 00:42:00,130.985,131.005,130.985,130.99,37200000.0
2009-05-20 00:43:00,130.99,131.0,130.98,130.98,35200000.0
2009-05-20 00:44:00,130.985,130.995,130.98,130.995,20800000.0
2009-05-20 00:45:00,130.995,130.995,130.985,130.985,9600000.0
2009-05-20 00:46:00,130.99,131.0,130.985,130.995,17600000.0
2009-05-20 00:47:00,131.0,131.015,130.985,131.005,96800000.0
2009-05-20 00:48:00,131.005,131.055,130.995,131.03,92200000.0
2009-05-20 00:49:00,131.03,131.085,131.025,131.075,40600000.0
2009-05-20 00:50:00,131.075,131.075,131.04,131.05,49000000.0
2009-05-20 00:51:00,131.045,131.06,131.045,131.06,21600000.0
2009-05-20 00:52:00,131.05,131.1,131.05,131.085,56200000.0
2009-05-20 00:53:00,131.095,131.105,131.075,131.095,55800000.0
2009-05-20 00:54:00,131.095,131.095,131.035,131.035,87200000.0
2009-05-20 00:55:00,131.03,131.05,131.005,131.015,139600000.0
2009-05-20 00:56:00,131.01,131.015,130.99,131.005,42400000.0
2009-05-20 00:57:00,130.99,131.005,130.99,131.005,12400000.0
2009-05-20 00:58:00,131.0,131.02,131.0,131.02,29800000.0
2009-05-20 00:59:00,131.02,131.04,131.0,131.02,85200000.0
2009-05-20 01:00:00,131.025,131.035,131.025,131.03,26400000.0
2009-05-20 01:01:00,131.035,131.045,131.035,131.04,5600000.0
2009-05-20 01:02:00,131.055,131.1,131.055,131.095,107400000.0
2009-05-20 01:03:00,131.09,131.09,131.085,131.085,12000000.0
2009-05-20 01:04:00,131.08,131.08,131.055,131.06,71400000.0
2009-05-20 01:05:00,131.055,131.075,131.055,131.075,27200000.0
2009-05-20 01:06:00,131.07,131.095,131.07,131.085,22200000.0
2009-05-20 01:07:00,131.08,131.095,131.055,131.06,67800000.0
2009-05-20 01:08:00,131.055,131.06,131.04,131.055,203000000.0
2009-05-20 01:09:00,131.055,131.06,131.05,131.05,57600000.0
2009-05-20 01:10:00,131.045,131.05,131.045,131.05,6800000.0
2009-05-20 01:11:00,131.039,131.044,131.039,131.043,51400000.0
2009-05-20 01:12:00,131.05,131.06,131.05,131.05,51400000.0
2009-05-20 01:13:00,131.055,131.055,131.05,131.055,12800000.0
2009-05-20 01:14:00,131.055,131.055,131.05,131.05,30400000.0
2009-05-20 01:15:00,131.05,131.05,131.045,131.05,32600000.0
2009-05-20 01:16:00,131.05,131.05,131.05,131.05,44800000.0
2009-05-20 01:17:00,131.04,131.055,131.04,131.05,39800000.0
2009-05-20 01:18:00,131.04,131.065,131.04,131.055,86200000.0
2009-05-20 01:19:00,131.055,131.08,131.055,131.07,67400000.0
2009-05-20 01:20:00,131.06,131.095,131.06,131.095,48600000.0
2009-05-20 01:21:00,131.1,131.1,131.095,131.095,9800000.0
2009-05-20 01:22:00,131.095,131.11,131.095,131.105,26200000.0
2009-05-20 01:23:00,131.1,131.105,131.07,131.08,101400000.0
2009-05-20 01:24:00,131.095,131.1,131.085,131.095,47400000.0
2009-05-20 01:25:00,131.095,131.175,131.095,131.175,128600000.0
2009-05-20 01:26:00,131.185,131.185,131.14,131.17,109400000.0
2009-05-20 01:27:00,131.17,131.235,131.17,131.235,112400000.0
2009-05-20 01:28:00,131.235,131.295,131.235,131.275,246600000.0
2009-05-20 01:29:00,131.27,131.275,131.255,131.255,92000000.0
2009-05-20 01:30:00,131.26,131.265,131.235,131.235,54800000.0
2009-05-20 01:31:00,131.23,131.23,131.205,131.205,165600000.0
2009-05-20 01:32:00,131.205,131.21,131.205,131.21,99000000.0
2009-05-20 01:33:00,131.21,131.23,131.205,131.21,248600000.0
2009-05-20 01:34:00,131.205,131.225,131.205,131.215,156400000.0
2009-05-20 01:35:00,131.215,131.245,131.215,131.24,52400000.0
2009-05-20 01:36:00,131.235,131.265,131.235,131.265,94200000.0
2009-05-20 01:37:00,131.265,131.27,131.25,131.25,127400000.0
2009-05-20 01:38:00,131.25,131.265,131.25,131.255,155600000.0
2009-05-20 01:39:00,131.255,131.255,131.25,131.25,27600000.0
2009-05-20 01:40:00,131.25,131.25,131.24,131.245,139200000.0
2009-05-20 01:41:00,131.245,131.245,131.245,131.245,35200000.0
2009-05-20 01:42:00,131.24,131.245,131.22,131.225,149400000.0
2009-05-20 01:43:00,131.225,131.245,131.22,131.235,306800000.0
2009-05-20 01:44:00,131.235,131.24,131.23,131.23,31800000.0
2009-05-20 01:45:00,131.23,131.25,131.23,131.24,87800000.0
2009-05-20 01:46:00,131.235,131.235,131.195,131.195,181800000.0
2009-05-20 01:47:00,131.195,131.205,131.18,131.185,244799999.0
2009-05-20 01:48:00,131.185,131.205,131.17,131.18,238200000.0
2009-05-20 01:49:00,131.18,131.21,131.17,131.2,86000000.0
2009-05-20 01:50:00,131.19,131.205,130.99,131.165,557800000.0
2009-05-20 01:51:00,131.15,131.21,131.145,131.2,277400000.0
2009-05-20 01:52:00,131.2,131.22,131.155,131.165,206100000.0
2009-05-20 01:53:00,131.17,131.225,131.16,131.21,219400000.0
2009-05-20 01:54:00,131.205,131.305,131.205,131.3,363000000.0
2009-05-20 01:55:00,131.295,131.32,131.29,131.3,141200000.0
2009-05-20 01:56:00,131.3,131.3,131.265,131.28,54600000.0
2009-05-20 01:57:00,131.28,131.28,131.21,131.225,148600000.0
2009-05-20 01:58:00,131.22,131.22,131.2,131.2,35200000.0
2009-05-20 01:59:00,131.2,131.255,131.185,131.25,156400000.0
2009-05-20 02:00:00,131.25,131.26,131.14,131.19,256000000.0
2009-05-20 02:01:00,131.19,131.195,131.12,131.13,199000000.0
2009-05-20 02:02:00,131.125,131.165,131.125,131.135,107800000.0
2009-05-20 02:03:00,131.13,131.15,131.075,131.075,264600000.0
2009-05-20 02:04:00,131.075,131.08,131.045,131.045,134400000.0
2009-05-20 02:05:00,131.05,131.05,130.96,130.965,343600000.0
2009-05-20 02:06:00,130.97,131.005,130.9,130.91,180600000.0
2009-05-20 02:07:00,130.91,130.97,130.885,130.885,252800000.0
2009-05-20 02:08:00,130.87,130.92,130.87,130.895,243700000.0
2009-05-20 02:09:00,130.895,130.895,130.845,130.85,254200000.0
2009-05-20 02:10:00,130.85,130.85,130.785,130.805,208000000.0
2009-05-20 02:11:00,130.805,130.89,130.8,130.815,232500000.0
2009-05-20 02:12:00,130.825,130.88,130.815,130.85,219200000.0
2009-05-20 02:13:00,130.85,130.88,130.85,130.88,146400000.0
2009-05-20 02:14:00,130.88,130.94,130.88,130.9,135400000.0
2009-05-20 02:15:00,130.9,130.92,130.88,130.91,106400000.0
2009-05-20 02:16:00,130.915,130.92,130.86,130.875,112800000.0
2009-05-20 02:17:00,130.875,130.9,130.875,130.875,72800000.0
2009-05-20 02:18:00,130.875,130.9,130.855,130.9,158200000.0
2009-05-20 02:19:00,130.89,130.95,130.89,130.95,294000000.0
2009-05-20 02:20:00,130.95,130.95,130.905,130.95,239600000.0
2009-05-20 02:21:00,130.95,130.96,130.91,130.92,192000000.0
2009-05-20 02:22:00,130.92,130.925,130.745,130.84,260000001.0
2009-05-20 02:23:00,130.84,130.87,130.76,130.82,223400000.0
2009-05-20 02:24:00,130.82,130.83,130.76,130.79,226400000.0
2009-05-20 02:25:00,130.79,130.82,130.79,130.8,140800000.0
2009-05-20 02:26:00,130.8,130.835,130.8,130.83,82200000.0
2009-05-20 02:27:00,130.83,130.84,130.74,130.77,351600000.0
2009-05-20 02:28:00,130.77,130.795,130.73,130.75,288600002.0
2009-05-20 02:29:00,130.76,130.76,130.68,130.68,180200000.0
2009-05-20 02:30:00,130.665,130.72,130.665,130.715,311000000.0
2009-05-20 02:31:00,130.72,130.785,130.71,130.76,445800000.0
2009-05-20 02:32:00,130.765,130.79,130.745,130.78,341200000.0
2009-05-20 02:33:00,130.78,130.78,130.725,130.75,55200000.0
2009-05-20 02:34:00,130.75,130.77,130.715,130.715,153200000.0
2009-05-20 02:35:00,130.715,130.75,130.715,130.73,136400000.0
2009-05-20 02:36:00,130.73,130.75,130.715,130.72,136800000.0
2009-05-20 02:37:00,130.74,130.76,130.715,130.73,161000000.0
2009-05-20 02:38:00,130.73,130.74,130.7,130.7,77600000.0
2009-05-20 02:39:00,130.7,130.715,130.68,130.68,205600000.0
2009-05-20 02:40:00,130.68,130.685,130.63,130.67,344600000.0
2009-05-20 02:41:00,130.66,130.71,130.66,130.685,251700000.0
2009-05-20 02:42:00,130.685,130.69,130.65,130.66,196600000.0
2009-05-20 02:43:00,130.66,130.675,130.64,130.64,358600000.0
2009-05-20 02:44:00,130.64,130.645,130.59,130.61,422000000.0
2009-05-20 02:45:00,130.6,130.615,130.57,130.57,263800000.0
2009-05-20 02:46:00,130.57,130.6,130.525,130.54,252800000.0
2009-05-20 02:47:00,130.55,130.56,130.5,130.5,177000000.0
2009-05-20 02:48:00,130.5,130.545,130.475,130.545,380400000.0
2009-05-20 02:49:00,130.545,130.615,130.545,130.57,232800000.0
2009-05-20 02:50:00,130.57,130.57,130.495,130.51,197800000.0
2009-05-20 02:51:00,130.51,130.55,130.495,130.51,231800000.0
2009-05-20 02:52:00,130.51,130.585,130.51,130.52,274400000.0
2009-05-20 02:53:00,130.52,130.575,130.52,130.55,219800000.0
2009-05-20 02:54:00,130.555,130.61,130.555,130.555,195100000.0
2009-05-20 02:55:00,130.555,130.63,130.55,130.615,271400000.0
2009-05-20 02:56:00,130.62,130.65,130.605,130.64,176000000.0
2009-05-20 02:57:00,130.635,130.645,130.55,130.55,276800000.0
2009-05-20 02:58:00,130.56,130.57,130.46,130.485,381000000.0
2009-05-20 02:59:00,130.49,130.515,130.475,130.475,116800000.0
2009-05-20 03:00:00,130.475,130.48,130.425,130.425,229600000.0
2009-05-20 03:01:00,130.43,130.525,130.415,130.525,229000000.0
2009-05-20 03:02:00,130.53,130.555,130.475,130.485,262400000.0
2009-05-20 03:03:00,130.485,130.51,130.45,130.51,333200000.0
2009-05-20 03:04:00,130.51,130.575,130.51,130.525,294200000.0
2009-05-20 03:05:00,130.525,130.525,130.45,130.465,276800000.0
2009-05-20 03:06:00,130.47,130.5,130.4,130.4,258800000.0
2009-05-20 03:07:00,130.395,130.43,130.365,130.4,462800000.0
2009-05-20 03:08:00,130.4,130.41,130.395,130.41,240000000.0
2009-05-20 03:09:00,130.41,130.485,130.4,130.46,282800000.0
2009-05-20 03:10:00,130.465,130.47,130.44,130.455,121600000.0
2009-05-20 03:11:00,130.475,130.5,130.465,130.49,168600000.0
2009-05-20 03:12:00,130.48,130.515,130.465,130.505,331000000.0
2009-05-20 03:13:00,130.51,130.545,130.475,130.48,272000000.0
2009-05-20 03:14:00,130.48,130.505,130.47,130.475,186000000.0
2009-05-20 03:15:00,130.475,130.48,130.43,130.43,502600004.0
2009-05-20 03:16:00,130.435,130.46,130.37,130.45,427000000.0
2009-05-20 03:17:00,130.45,130.53,130.45,130.53,246400000.0
2009-05-20 03:18:00,130.53,130.54,130.49,130.51,339200000.0
2009-05-20 03:19:00,130.52,130.615,130.505,130.605,224600000.0
2009-05-20 03:20:00,130.62,130.62,130.525,130.58,362000000.0
2009-05-20 03:21:00,130.58,130.62,130.56,130.6,175400000.0
2009-05-20 03:22:00,130.61,130.69,130.61,130.665,380800000.0
2009-05-20 03:23:00,130.66,130.665,130.57,130.6,210300000.0
2009-05-20 03:24:00,130.605,130.625,130.585,130.61,259600000.0
2009-05-20 03:25:00,130.61,130.625,130.59,130.6,225800000.0
2009-05-20 03:26:00,130.6,130.605,130.58,130.595,140200000.0
2009-05-20 03:27:00,130.58,130.64,130.575,130.61,278200000.0
2009-05-20 03:28:00,130.615,130.615,130.575,130.605,154200000.0
2009-05-20 03:29:00,130.605,130.64,130.595,130.61,293000000.0
2009-05-20 03:30:00,130.61,130.65,130.61,130.635,110400000.0
2009-05-20 03:31:00,130.625,130.65,130.625,130.64,141200000.0
2009-05-20 03:32:00,130.63,130.63,130.52,130.53,304200000.0
2009-05-20 03:33:00,130.52,130.61,130.52,130.58,139400000.0
2009-05-20 03:34:00,130.575,130.58,130.57,130.58,68400000.0
2009-05-20 03:35:00,130.565,130.58,130.565,130.575,29200000.0
2009-05-20 03:36:00,130.57,130.575,130.49,130.505,130600000.0
2009-05-20 03:37:00,130.5,130.53,130.495,130.525,86600000.0
2009-05-20 03:38:00,130.525,130.53,130.485,130.505,118800000.0
2009-05-20 03:39:00,130.515,130.52,130.49,130.505,73200000.0
2009-05-20 03:40:00,130.51,130.52,130.49,130.5,107400000.0
2009-05-20 03:41:00,130.505,130.515,130.495,130.51,53600000.0
2009-05-20 03:42:00,130.505,130.51,130.39,130.41,269000000.0
2009-05-20 03:43:00,130.41,130.41,130.31,130.335,477200000.0
2009-05-20 03:44:00,130.335,130.365,130.225,130.25,539800000.0
2009-05-20 03:45:00,130.245,130.28,130.23,130.265,389200000.0
2009-05-20 03:46:00,130.265,130.275,130.185,130.23,285200000.0
2009-05-20 03:47:00,130.23,130.23,130.15,130.19,359399997.0
2009-05-20 03:48:00,130.2,130.22,130.18,130.195,197600000.0
2009-05-20 03:49:00,130.195,130.27,130.18,130.23,326200000.0
2009-05-20 03:50:00,130.23,130.23,130.17,130.205,301400000.0
2009-05-20 03:51:00,130.205,130.23,130.165,130.23,319400000.0
2009-05-20 03:52:00,130.22,130.265,130.21,130.25,363700000.0
2009-05-20 03:53:00,130.25,130.26,130.16,130.16,298800000.0
2009-05-20 03:54:00,130.16,130.26,130.16,130.24,249200000.0
2009-05-20 03:55:00,130.235,130.255,130.17,130.185,632800000.0
2009-05-20 03:56:00,130.19,130.235,130.135,130.175,468800000.0
2009-05-20 03:57:00,130.175,130.18,130.01,130.09,588000000.0
2009-05-20 03:58:00,130.09,130.125,130.025,130.055,244400000.0
2009-05-20 03:59:00,130.045,130.155,130.045,130.155,278000000.0
2009-05-20 04:00:00,130.16,130.175,130.11,130.12,367000000.0
2009-05-20 04:01:00,130.12,130.185,130.115,130.185,733000000.0
2009-05-20 04:02:00,130.185,130.2,130.125,130.19,730400000.0
2009-05-20 04:03:00,130.19,130.195,130.145,130.145,561600000.0
2009-05-20 04:04:00,130.145,130.165,130.105,130.11,667600000.0
2009-05-20 04:05:00,130.11,130.14,130.095,130.135,307600000.0
2009-05-20 04:06:00,130.15,130.19,130.145,130.17,207200000.0
2009-05-20 04:07:00,130.17,130.17,130.12,130.125,265000000.0
2009-05-20 04:08:00,130.125,130.155,130.125,130.15,547600000.0
2009-05-20 04:09:00,130.15,130.175,130.13,130.14,407400000.0
2009-05-20 04:10:00,130.14,130.16,130.1,130.105,532600000.0
2009-05-20 04:11:00,130.105,130.115,130.1,130.105,477200000.0
2009-05-20 04:12:00,130.105,130.12,130.1,130.115,354600001.0
2009-05-20 04:13:00,130.115,130.135,130.1,130.115,397200000.0
2009-05-20 04:14:00,130.125,130.14,130.09,130.105,454400000.0
2009-05-20 04:15:00,130.105,130.105,130.065,130.065,576400000.0
2009-05-20 04:16:00,130.065,130.08,130.055,130.06,561800000.0
2009-05-20 04:17:00,130.06,130.06,129.955,129.96,665600000.0
2009-05-20 04:18:00,129.96,129.965,129.885,129.935,970600000.0
2009-05-20 04:19:00,129.925,129.925,129.715,129.715,871400001.0
2009-05-20 04:20:00,129.72,129.83,129.715,129.82,722200000.0
2009-05-20 04:21:00,129.82,129.85,129.815,129.815,863600000.0
2009-05-20 04:22:00,129.815,129.865,129.815,129.85,666200000.0
2009-05-20 04:23:00,129.85,129.92,129.85,129.885,615800000.0
2009-05-20 04:24:00,129.89,129.98,129.875,129.97,461000000.0
2009-05-20 04:25:00,129.945,129.97,129.9,129.97,470400000.0
2009-05-20 04:26:00,129.965,129.965,129.85,129.855,560400000.0
2009-05-20 04:27:00,129.865,129.93,129.86,129.92,435400000.0
2009-05-20 04:28:00,129.92,129.975,129.92,129.975,264000000.0
2009-05-20 04:29:00,129.97,129.97,129.94,129.955,341800000.0
2009-05-20 04:30:00,129.955,129.97,129.955,129.97,280000000.0
2009-05-20 04:31:00,129.97,129.98,129.955,129.98,575200000.0
2009-05-20 04:32:00,129.97,130.0,129.95,129.965,467600000.0
2009-05-20 04:33:00,129.965,129.965,129.89,129.9,550200001.0
2009-05-20 04:34:00,129.905,129.925,129.86,129.88,569799996.0
2009-05-20 04:35:00,129.88,129.905,129.85,129.85,740600000.0
2009-05-20 04:36:00,129.85,129.85,129.825,129.835,359600000.0
2009-05-20 04:37:00,129.835,129.85,129.82,129.85,605599999.0
2009-05-20 04:38:00,129.84,129.87,129.8,129.87,302400000.0
2009-05-20 04:39:00,129.88,129.895,129.85,129.88,733200002.0
2009-05-20 04:40:00,129.88,129.89,129.845,129.845,493600000.0
2009-05-20 04:41:00,129.845,129.885,129.84,129.855,775999996.0
2009-05-20 04:42:00,129.865,129.905,129.845,129.86,768000001.0
2009-05-20 04:43:00,129.875,129.91,129.855,129.9,636600000.0
2009-05-20 04:44:00,129.9,129.9,129.855,129.855,226800000.0
2009-05-20 04:45:00,129.86,129.885,129.86,129.885,143800000.0
2009-05-20 04:46:00,129.885,129.905,129.875,129.89,359400000.0
2009-05-20 04:47:00,129.885,129.9,129.885,129.895,132800000.0
2009-05-20 04:48:00,129.905,129.91,129.89,129.895,318400000.0
2009-05-20 04:49:00,129.89,129.9,129.875,129.885,308400000.0
2009-05-20 04:50:00,129.905,129.905,129.87,129.88,319399999.0
2009-05-20 04:51:00,129.88,129.895,129.87,129.89,163600001.0
2009-05-20 04:52:00,129.88,129.89,129.87,129.88,549599999.0
2009-05-20 04:53:00,129.88,129.92,129.875,129.89,87000000.0
2009-05-20 04:54:00,129.89,129.935,129.89,129.925,169400000.0
2009-05-20 04:55:00,129.925,129.94,129.905,129.925,456400000.0
2009-05-20 04:56:00,129.925,129.945,129.905,129.925,288400000.0
2009-05-20 04:57:00,129.925,130.025,129.915,130.025,726600000.0
2009-05-20 04:58:00,130.02,130.065,129.97,130.065,541000000.0
2009-05-20 04:59:00,130.06,130.075,130.035,130.065,223400000.0
2009-05-20 05:00:00,130.06,130.105,130.045,130.045,164000000.0
2009-05-20 05:01:00,130.06,130.145,130.06,130.125,412800000.0
2009-05-20 05:02:00,130.1,130.18,130.095,130.175,534800000.0
2009-05-20 05:03:00,130.175,130.22,130.165,130.175,684800002.0
2009-05-20 05:04:00,130.165,130.21,130.165,130.19,272799999.0
2009-05-20 05:05:00,130.2,130.215,130.185,130.215,255800000.0
2009-05-20 05:06:00,130.215,130.215,130.165,130.175,488000000.0
2009-05-20 05:07:00,130.175,130.175,130.105,130.12,279000000.0
2009-05-20 05:08:00,130.12,130.14,130.105,130.135,195400000.0
2009-05-20 05:09:00,130.15,130.18,130.145,130.16,367600000.0
2009-05-20 05:10:00,130.145,130.15,130.1,130.115,337800002.0
2009-05-20 05:11:00,130.115,130.16,130.11,130.15,412200000.0
2009-05-20 05:12:00,130.15,130.15,130.125,130.13,511400000.0
2009-05-20 05:13:00,130.14,130.15,130.115,130.14,398800000.0
2009-05-20 05:14:00,130.14,130.145,130.135,130.14,121400000.0
2009-05-20 05:15:00,130.155,130.155,130.135,130.15,190999999.0
2009-05-20 05:16:00,130.14,130.145,130.115,130.12,354799999.0
2009-05-20 05:17:00,130.105,130.11,130.055,130.07,385400000.0
2009-05-20 05:18:00,130.07,130.105,130.02,130.04,294200000.0
2009-05-20 05:19:00,130.04,130.06,129.975,130.0,493800000.0
2009-05-20 05:20:00,130.0,130.0,129.96,129.98,343600000.0
2009-05-20 05:21:00,129.97,129.98,129.96,129.98,157200000.0
2009-05-20 05:22:00,129.98,129.98,129.965,129.98,141200000.0
2009-05-20 05:23:00,129.98,129.98,129.95,129.97,150000000.0
2009-05-20 05:24:00,129.96,129.96,129.875,129.89,307400000.0
2009-05-20 05:25:00,129.895,129.94,129.895,129.93,321400000.0
2009-05-20 05:26:00,129.92,129.96,129.905,129.95,310400000.0
2009-05-20 05:27:00,129.955,130.02,129.955,130.01,183600000.0
2009-05-20 05:28:00,130.01,130.08,130.01,130.055,133600000.0
2009-05-20 05:29:00,130.06,130.06,130.0,130.0,71400000.0
2009-05-20 05:30:00,130.0,130.09,130.0,130.075,78600000.0
2009-05-20 05:31:00,130.075,130.08,130.045,130.05,42800000.0
2009-05-20 05:32:00,130.045,130.05,130.015,130.04,242400000.0
2009-05-20 05:33:00,130.04,130.04,130.02,130.02,141800000.0
2009-05-20 05:34:00,130.02,130.04,130.02,130.02,44000000.0
2009-05-20 05:35:00,130.03,130.05,130.025,130.03,36800000.0
2009-05-20 05:36:00,130.03,130.03,129.99,130.01,365000000.0
2009-05-20 05:37:00,130.01,130.025,130.01,130.01,126600000.0
2009-05-20 05:38:00,130.01,130.01,129.955,129.965,215400000.0
2009-05-20 05:39:00,129.965,130.01,129.965,130.01,84000000.0
2009-05-20 05:40:00,130.01,130.055,130.005,130.035,105600000.0
2009-05-20 05:41:00,130.03,130.045,130.02,130.02,66600000.0
2009-05-20 05:42:00,130.02,130.02,130.01,130.01,13800000.0
2009-05-20 05:43:00,130.01,130.02,130.0,130.0,36200000.0
2009-05-20 05:44:00,130.0,130.06,130.0,130.045,142800000.0
2009-05-20 05:45:00,130.04,130.04,130.02,130.025,126800000.0
2009-05-20 05:46:00,130.03,130.05,129.995,130.04,135200000.0
2009-05-20 05:47:00,130.04,130.04,130.015,130.02,76600000.0
2009-05-20 05:48:00,130.02,130.035,130.005,130.025,62000000.0
2009-05-20 05:49:00,130.03,130.065,130.025,130.025,367000000.0
2009-05-20 05:50:00,130.025,130.05,130.025,130.045,98600000.0
2009-05-20 05:51:00,130.045,130.05,130.025,130.03,286999999.0
2009-05-20 05:52:00,130.035,130.07,130.035,130.05,59000000.0
2009-05-20 05:53:00,130.06,130.07,130.04,130.055,95000000.0
2009-05-20 05:54:00,130.055,130.08,130.05,130.055,131000000.0
2009-05-20 05:55:00,130.055,130.085,130.04,130.06,253000000.0
2009-05-20 05:56:00,130.05,130.105,130.05,130.105,173600000.0
2009-05-20 05:57:00,130.105,130.125,130.1,130.1,105600000.0
2009-05-20 05:58:00,130.11,130.14,130.1,130.14,86600000.0
2009-05-20 05:59:00,130.14,130.255,130.14,130.25,231000000.0
2009-05-20 06:00:00,130.25,130.295,130.225,130.24,433000001.0
2009-05-20 06:01:00,130.24,130.24,130.21,130.225,298000000.0
2009-05-20 06:02:00,130.215,130.26,130.215,130.26,178200000.0
2009-05-20 06:03:00,130.25,130.25,130.23,130.25,150200000.0
2009-05-20 06:04:00,130.245,130.255,130.23,130.23,257000000.0
2009-05-20 06:05:00,130.235,130.28,130.23,130.26,262000000.0
2009-05-20 06:06:00,130.275,130.37,130.275,130.345,233400000.0
2009-05-20 06:07:00,130.345,130.345,130.33,130.335,38200000.0
2009-05-20 06:08:00,130.335,130.36,130.335,130.36,37800000.0
2009-05-20 06:09:00,130.36,130.375,130.35,130.37,61600000.0
2009-05-20 06:10:00,130.37,130.37,130.3,130.33,210000000.0
2009-05-20 06:11:00,130.33,130.345,130.3,130.33,104400000.0
2009-05-20 06:12:00,130.33,130.33,130.32,130.32,51600000.0
2009-05-20 06:13:00,130.32,130.4,130.32,130.365,122000000.0
2009-05-20 06:14:00,130.35,130.375,130.35,130.36,29400000.0
2009-05-20 06:15:00,130.36,130.37,130.345,130.36,49400000.0
2009-05-20 06:16:00,130.36,130.4,130.35,130.39,270100000.0
2009-05-20 06:17:00,130.385,130.395,130.345,130.37,148400000.0
2009-05-20 06:18:00,130.36,130.37,130.35,130.36,14800000.0
2009-05-20 06:19:00,130.36,130.36,130.29,130.305,298800000.0
2009-05-20 06:20:00,130.3,130.305,130.265,130.29,272400000.0
2009-05-20 06:21:00,130.29,130.3,130.285,130.295,302400000.0
2009-05-20 06:22:00,130.29,130.295,130.27,130.27,34800000.0
2009-05-20 06:23:00,130.28,130.28,130.245,130.26,76000000.0
2009-05-20 06:24:00,130.26,130.3,130.26,130.3,147000000.0
2009-05-20 06:25:00,130.3,130.33,130.29,130.325,183000000.0
2009-05-20 06:26:00,130.325,130.33,130.31,130.315,147800000.0
2009-05-20 06:27:00,130.315,130.37,130.315,130.36,136200000.0
2009-05-20 06:28:00,130.37,130.385,130.36,130.38,198800000.0
2009-05-20 06:29:00,130.38,130.395,130.37,130.38,246200000.0
2009-05-20 06:30:00,130.385,130.395,130.375,130.38,91000000.0
2009-05-20 06:31:00,130.38,130.395,130.37,130.39,69800000.0
2009-05-20 06:32:00,130.395,130.455,130.395,130.44,74600000.0
2009-05-20 06:33:00,130.44,130.465,130.44,130.45,31000000.0
2009-05-20 06:34:00,130.455,130.46,130.425,130.44,55000000.0
2009-05-20 06:35:00,130.44,130.45,130.38,130.385,368600000.0
2009-05-20 06:36:00,130.39,130.405,130.33,130.33,383400000.0
2009-05-20 06:37:00,130.33,130.33,130.315,130.325,45000000.0
2009-05-20 06:38:00,130.325,130.335,130.31,130.31,54600000.0
2009-05-20 06:39:00,130.31,130.325,130.29,130.325,90600000.0
2009-05-20 06:40:00,130.325,130.375,130.3,130.335,152600000.0
2009-05-20 06:41:00,130.34,130.355,130.295,130.32,119800000.0
2009-05-20 06:42:00,130.32,130.325,130.27,130.28,197000000.0
2009-05-20 06:43:00,130.28,130.28,130.215,130.225,125000000.0
2009-05-20 06:44:00,130.22,130.27,130.22,130.27,177200000.0
2009-05-20 06:45:00,130.27,130.275,130.245,130.25,91400000.0
2009-05-20 06:46:00,130.25,130.305,130.25,130.285,59800000.0
2009-05-20 06:47:00,130.29,130.36,130.28,130.34,93400000.0
2009-05-20 06:48:00,130.35,130.355,130.325,130.34,204800000.0
2009-05-20 06:49:00,130.345,130.37,130.345,130.355,57600000.0
2009-05-20 06:50:00,130.375,130.375,130.325,130.325,112600000.0
2009-05-20 06:51:00,130.325,130.325,130.275,130.31,80000000.0
2009-05-20 06:52:00,130.31,130.32,130.295,130.295,71800000.0
2009-05-20 06:53:00,130.295,130.31,130.275,130.28,204200000.0
2009-05-20 06:54:00,130.28,130.29,130.27,130.27,85400000.0
2009-05-20 06:55:00,130.27,130.28,130.24,130.28,270800000.0
2009-05-20 06:56:00,130.28,130.285,130.275,130.275,227200000.0
2009-05-20 06:57:00,130.295,130.305,130.26,130.26,397800000.0
2009-05-20 06:58:00,130.26,130.285,130.24,130.285,240000000.0
2009-05-20 06:59:00,130.28,130.295,130.27,130.27,129800000.0
2009-05-20 07:00:00,130.27,130.285,130.25,130.285,119000000.0
2009-05-20 07:01:00,130.285,130.285,130.225,130.25,361200000.0
2009-05-20 07:02:00,130.25,130.26,130.24,130.25,138400000.0
2009-05-20 07:03:00,130.245,130.25,130.21,130.21,251100000.0
2009-05-20 07:04:00,130.21,130.23,130.2,130.2,159800000.0
2009-05-20 07:05:00,130.2,130.2,130.155,130.17,195200000.0
2009-05-20 07:06:00,130.17,130.17,130.12,130.12,240200000.0
2009-05-20 07:07:00,130.13,130.175,130.12,130.155,263300000.0
2009-05-20 07:08:00,130.155,130.18,130.15,130.16,488800000.0
2009-05-20 07:09:00,130.16,130.18,130.135,130.16,98400000.0
2009-05-20 07:10:00,130.17,130.24,130.17,130.22,104200000.0
2009-05-20 07:11:00,130.22,130.22,130.16,130.19,359000000.0
2009-05-20 07:12:00,130.19,130.195,130.155,130.165,210000000.0
2009-05-20 07:13:00,130.165,130.17,130.16,130.17,113600000.0
2009-05-20 07:14:00,130.17,130.175,130.155,130.16,120800000.0
2009-05-20 07:15:00,130.155,130.155,130.065,130.08,541999997.0
2009-05-20 07:16:00,130.065,130.085,130.035,130.035,587600000.0
2009-05-20 07:17:00,130.04,130.055,130.01,130.045,726999999.0
2009-05-20 07:18:00,130.05,130.05,130.04,130.045,279000000.0
2009-05-20 07:19:00,130.04,130.125,130.04,130.1,367600000.0
2009-05-20 07:20:00,130.1,130.105,130.075,130.08,361400000.0
2009-05-20 07:21:00,130.075,130.075,130.02,130.025,370600000.0
2009-05-20 07:22:00,130.04,130.055,130.015,130.05,207000000.0
2009-05-20 07:23:00,130.04,130.07,130.04,130.055,143000000.0
2009-05-20 07:24:00,130.055,130.07,130.05,130.06,258600000.0
2009-05-20 07:25:00,130.06,130.07,130.03,130.04,161400000.0
2009-05-20 07:26:00,130.045,130.055,130.045,130.055,237600000.0
2009-05-20 07:27:00,130.055,130.11,130.055,130.085,256200000.0
2009-05-20 07:28:00,130.09,130.14,130.09,130.1,560600000.0
2009-05-20 07:29:00,130.1,130.125,130.09,130.1,55800000.0
2009-05-20 07:30:00,130.1,130.1,130.045,130.06,669000000.0
2009-05-20 07:31:00,130.06,130.06,130.02,130.03,626800000.0
2009-05-20 07:32:00,130.03,130.03,129.925,129.97,681400000.0
2009-05-20 07:33:00,129.98,129.995,129.97,129.97,57600000.0
2009-05-20 07:34:00,129.975,130.005,129.965,129.97,532400000.0
2009-05-20 07:35:00,129.97,129.995,129.97,129.98,148800000.0
2009-05-20 07:36:00,129.98,129.99,129.98,129.98,32400000.0
2009-05-20 07:37:00,129.98,129.98,129.925,129.945,368000000.0
2009-05-20 07:38:00,129.95,129.95,129.925,129.93,238200000.0
2009-05-20 07:39:00,129.94,129.95,129.925,129.925,255800000.0
2009-05-20 07:40:00,129.92,129.93,129.815,129.815,354400002.0
2009-05-20 07:41:00,129.815,129.855,129.785,129.795,194320000.0
2009-05-20 07:42:00,129.79,129.835,129.79,129.83,194300000.0
2009-05-20 07:43:00,129.83,129.83,129.785,129.79,128200000.0
2009-05-20 07:44:00,129.79,129.88,129.79,129.85,124400000.0
2009-05-20 07:45:00,129.85,129.9,129.85,129.89,160800000.0
2009-05-20 07:46:00,129.88,129.92,129.87,129.91,384600000.0
2009-05-20 07:47:00,129.91,129.92,129.895,129.915,220000000.0
2009-05-20 07:48:00,129.925,129.93,129.895,129.9,247000000.0
2009-05-20 07:49:00,129.9,129.925,129.895,129.915,169200000.0
2009-05-20 07:50:00,129.905,129.96,129.905,129.96,118400000.0
2009-05-20 07:51:00,129.95,129.965,129.94,129.94,222400000.0
2009-05-20 07:52:00,129.96,129.96,129.94,129.96,102400000.0
2009-05-20 07:53:00,129.95,129.955,129.93,129.94,251000000.0
2009-05-20 07:54:00,129.935,129.935,129.885,129.9,314400000.0
2009-05-20 07:55:00,129.905,129.92,129.89,129.895,301000000.0
2009-05-20 07:56:00,129.895,129.91,129.885,129.89,255400000.0
2009-05-20 07:57:00,129.89,129.895,129.79,129.8,933599999.0
2009-05-20 07:58:00,129.815,129.845,129.79,129.825,772400000.0
2009-05-20 07:59:00,129.835,129.84,129.79,129.81,587000000.0
2009-05-20 08:00:00,129.81,129.88,129.78,129.88,799600000.0
2009-05-20 08:01:00,129.88,129.92,129.87,129.9,488200000.0
2009-05-20 08:02:00,129.9,129.9,129.815,129.84,750999999.0
2009-05-20 08:03:00,129.84,129.905,129.835,129.895,793599999.0
2009-05-20 08:04:00,129.895,129.99,129.895,129.97,508400000.0
2009-05-20 08:05:00,129.975,129.98,129.935,129.98,366200000.0
2009-05-20 08:06:00,129.98,130.005,129.975,129.99,153200000.0
2009-05-20 08:07:00,130.0,130.0,129.94,129.955,178000000.0
2009-05-20 08:08:00,129.955,130.005,129.95,130.0,140200000.0
2009-05-20 08:09:00,130.0,130.0,129.985,129.99,66800000.0
2009-05-20 08:10:00,130.005,130.005,129.945,129.95,179600001.0
2009-05-20 08:11:00,129.945,129.96,129.91,129.93,352400000.0
2009-05-20 08:12:00,129.885,129.89,129.86,129.875,251200000.0
2009-05-20 08:13:00,129.875,129.89,129.865,129.88,153600000.0
2009-05-20 08:14:00,129.885,129.94,129.865,129.915,573999999.0
2009-05-20 08:15:00,129.92,129.94,129.9,129.915,580800002.0
2009-05-20 08:16:00,129.925,129.95,129.915,129.925,645600003.0
2009-05-20 08:17:00,129.925,130.0,129.915,130.0,582799999.0
2009-05-20 08:18:00,130.0,130.1,129.975,130.085,775700000.0
2009-05-20 08:19:00,130.09,130.14,130.045,130.05,792800000.0
2009-05-20 08:20:00,130.05,130.065,130.03,130.04,608400000.0
2009-05-20 08:21:00,130.04,130.13,130.035,130.13,931800000.0
2009-05-20 08:22:00,130.13,130.16,130.105,130.155,499800000.0
2009-05-20 08:23:00,130.165,130.17,130.13,130.14,653100000.0
2009-05-20 08:24:00,130.14,130.145,130.075,130.09,511700000.0
2009-05-20 08:25:00,130.1,130.105,130.025,130.06,851600000.0
2009-05-20 08:26:00,130.055,130.075,130.0,130.01,731600000.0
2009-05-20 08:27:00,130.01,130.015,129.975,130.005,514199999.0
2009-05-20 08:28:00,130.005,130.02,129.94,129.985,624799999.0
2009-05-20 08:29:00,129.985,130.06,129.985,130.02,542600000.0
2009-05-20 08:30:00,130.02,130.035,129.975,130.035,472600000.0
2009-05-20 08:31:00,130.035,130.05,130.01,130.015,584400000.0
2009-05-20 08:32:00,130.015,130.02,129.98,129.995,391600000.0
2009-05-20 08:33:00,129.995,130.015,129.995,130.01,493200001.0
2009-05-20 08:34:00,130.0,130.005,129.92,129.92,602000000.0
2009-05-20 08:35:00,129.93,130.005,129.92,129.97,522300000.0
2009-05-20 08:36:00,129.97,129.975,129.835,129.85,360000000.0
2009-05-20 08:37:00,129.845,129.91,129.845,129.9,846200002.0
2009-05-20 08:38:00,129.9,129.915,129.84,129.84,698400001.0
2009-05-20 08:39:00,129.84,129.89,129.84,129.87,673999999.0
2009-05-20 08:40:00,129.87,129.95,129.855,129.95,460999999.0
2009-05-20 08:41:00,129.945,129.96,129.895,129.925,533199999.0
2009-05-20 08:42:00,129.93,129.945,129.895,129.93,441199999.0
2009-05-20 08:43:00,129.93,129.93,129.83,129.83,598600000.0
2009-05-20 08:44:00,129.825,129.855,129.82,129.85,364400000.0
2009-05-20 08:45:00,129.85,129.875,129.81,129.85,465600000.0
2009-05-20 08:46:00,129.85,129.93,129.85,129.92,605200000.0
2009-05-20 08:47:00,129.93,130.015,129.91,130.0,506600000.0
2009-05-20 08:48:00,130.01,130.045,129.975,130.04,528800000.0
2009-05-20 08:49:00,130.055,130.13,130.025,130.13,596599999.0
2009-05-20 08:50:00,130.135,130.17,130.095,130.11,442300000.0
2009-05-20 08:51:00,130.11,130.125,130.06,130.09,1037599999.0
2009-05-20 08:52:00,130.095,130.11,130.08,130.09,346600000.0
2009-05-20 08:53:00,130.09,130.11,130.08,130.11,346400000.0
2009-05-20 08:54:00,130.11,130.15,130.105,130.14,417200000.0
2009-05-20 08:55:00,130.14,130.225,130.135,130.22,356000000.0
2009-05-20 08:56:00,130.215,130.225,130.165,130.17,761200000.0
2009-05-20 08:57:00,130.17,130.23,130.17,130.2,798399999.0
2009-05-20 08:58:00,130.2,130.27,130.185,130.205,797200000.0
2009-05-20 08:59:00,130.215,130.305,130.205,130.29,736000000.0
2009-05-20 09:00:00,130.305,130.355,130.29,130.34,843199999.0
2009-05-20 09:01:00,130.325,130.34,130.245,130.3,740400000.0
2009-05-20 09:02:00,130.3,130.335,130.285,130.32,426400001.0
2009-05-20 09:03:00,130.32,130.32,130.265,130.28,485600000.0
2009-05-20 09:04:00,130.275,130.365,130.26,130.365,836200000.0
2009-05-20 09:05:00,130.37,130.415,130.325,130.38,1037800000.0
2009-05-20 09:06:00,130.385,130.405,130.345,130.375,971000000.0
2009-05-20 09:07:00,130.375,130.415,130.365,130.415,976599999.0
2009-05-20 09:08:00,130.415,130.415,130.345,130.345,908399999.0
2009-05-20 09:09:00,130.33,130.375,130.28,130.375,824200000.0
2009-05-20 09:10:00,130.375,130.61,130.365,130.585,881300001.0
2009-05-20 09:11:00,130.585,130.68,130.56,130.645,370399999.0
2009-05-20 09:12:00,130.65,130.71,130.62,130.64,564799999.0
2009-05-20 09:13:00,130.64,130.71,130.635,130.65,537000000.0
2009-05-20 09:14:00,130.65,130.725,130.65,130.72,497000000.0
2009-05-20 09:15:00,130.72,130.74,130.705,130.71,481000000.0
2009-05-20 09:16:00,130.71,130.71,130.635,130.66,425799999.0
2009-05-20 09:17:00,130.655,130.66,130.64,130.65,240400000.0
2009-05-20 09:18:00,130.645,130.69,130.645,130.68,345799998.0
2009-05-20 09:19:00,130.68,130.68,130.645,130.65,346999999.0
2009-05-20 09:20:00,130.645,130.65,130.61,130.61,290200000.0
2009-05-20 09:21:00,130.615,130.655,130.605,130.655,161000000.0
2009-05-20 09:22:00,130.655,130.655,130.58,130.6,410200000.0
2009-05-20 09:23:00,130.595,130.615,130.59,130.61,675600001.0
2009-05-20 09:24:00,130.61,130.625,130.6,130.62,165000000.0
2009-05-20 09:25:00,130.615,130.67,130.615,130.66,550999999.0
2009-05-20 09:26:00,130.66,130.69,130.64,130.69,599200000.0
2009-05-20 09:27:00,130.69,130.7,130.655,130.66,522600001.0
2009-05-20 09:28:00,130.66,130.71,130.63,130.705,498399999.0
2009-05-20 09:29:00,130.705,130.8,130.705,130.785,296400000.0
2009-05-20 09:30:00,130.785,130.85,130.775,130.785,506400000.0
2009-05-20 09:31:00,130.79,130.845,130.79,130.845,479000000.0
2009-05-20 09:32:00,130.84,130.86,130.805,130.805,682600000.0
2009-05-20 09:33:00,130.81,130.83,130.795,130.82,642799999.0
2009-05-20 09:34:00,130.815,130.87,130.81,130.85,684800000.0
2009-05-20 09:35:00,130.85,130.87,130.83,130.85,674800000.0
2009-05-20 09:36:00,130.86,130.88,130.84,130.87,453200000.0
2009-05-20 09:37:00,130.88,130.88,130.77,130.77,623000000.0
2009-05-20 09:38:00,130.77,130.82,130.77,130.815,513400001.0
2009-05-20 09:39:00,130.82,130.88,130.79,130.85,557200000.0
2009-05-20 09:40:00,130.85,130.955,130.85,130.89,711800000.0
2009-05-20 09:41:00,130.895,130.95,130.87,130.91,320600000.0
2009-05-20 09:42:00,130.91,130.95,130.88,130.9,570600000.0
2009-05-20 09:43:00,130.9,130.93,130.795,130.83,550599999.0
2009-05-20 09:44:00,130.83,130.845,130.82,130.83,541600000.0
2009-05-20 09:45:00,130.83,130.935,130.82,130.925,582600000.0
2009-05-20 09:46:00,130.92,130.95,130.9,130.91,571800000.0
2009-05-20 09:47:00,130.9,130.915,130.87,130.88,623200000.0
2009-05-20 09:48:00,130.86,130.86,130.8,130.8,443900000.0
2009-05-20 09:49:00,130.8,130.8,130.725,130.73,442800000.0
2009-05-20 09:50:00,130.735,130.8,130.73,130.78,283600000.0
2009-05-20 09:51:00,130.78,130.805,130.73,130.805,254200000.0
2009-05-20 09:52:00,130.8,130.81,130.745,130.75,370600000.0
2009-05-20 09:53:00,130.75,130.79,130.75,130.77,258200000.0
2009-05-20 09:54:00,130.77,130.79,130.72,130.72,576200000.0
2009-05-20 09:55:00,130.725,130.765,130.72,130.74,203800000.0
2009-05-20 09:56:00,130.74,130.77,130.735,130.735,414400000.0
2009-05-20 09:57:00,130.735,130.78,130.725,130.78,382200000.0
2009-05-20 09:58:00,130.775,130.81,130.73,130.8,557000000.0
2009-05-20 09:59:00,130.8,130.835,130.765,130.815,922400000.0
2009-05-20 10:00:00,130.815,130.975,130.815,130.97,724000000.0
2009-05-20 10:01:00,130.965,130.98,130.93,130.98,328000000.0
2009-05-20 10:02:00,130.98,131.01,130.97,130.98,581200000.0
2009-05-20 10:03:00,130.98,130.99,130.93,130.955,591400000.0
2009-05-20 10:04:00,130.955,130.985,130.92,130.985,416200000.0
2009-05-20 10:05:00,130.99,131.035,130.99,131.0,756399999.0
2009-05-20 10:06:00,131.005,131.11,131.0,131.09,680600003.0
2009-05-20 10:07:00,131.09,131.165,131.06,131.15,386000000.0
2009-05-20 10:08:00,131.15,131.15,131.09,131.12,561600000.0
2009-05-20 10:09:00,131.12,131.12,131.015,131.02,355400000.0
2009-05-20 10:10:00,131.015,131.06,130.99,131.06,611200000.0
2009-05-20 10:11:00,131.06,131.085,131.04,131.045,664000000.0
2009-05-20 10:12:00,131.045,131.05,131.01,131.04,599400000.0
2009-05-20 10:13:00,131.04,131.04,130.965,130.975,567800000.0
2009-05-20 10:14:00,130.975,131.005,130.945,130.95,717600000.0
2009-05-20 10:15:00,130.945,130.98,130.92,130.97,466200000.0
2009-05-20 10:16:00,130.97,131.095,130.97,131.06,596599998.0
2009-05-20 10:17:00,131.06,131.08,131.005,131.035,603500001.0
2009-05-20 10:18:00,131.035,131.075,131.025,131.07,529800000.0
2009-05-20 10:19:00,131.065,131.125,131.03,131.1,287000000.0
2009-05-20 10:20:00,131.1,131.155,131.075,131.14,532200001.0
2009-05-20 10:21:00,131.14,131.14,131.06,131.125,786200000.0
2009-05-20 10:22:00,131.125,131.145,131.115,131.135,615200000.0
2009-05-20 10:23:00,131.135,131.18,131.13,131.18,888599999.0
2009-05-20 10:24:00,131.195,131.215,131.165,131.205,374000000.0
2009-05-20 10:25:00,131.205,131.215,131.065,131.08,802599998.0
2009-05-20 10:26:00,131.08,131.21,131.07,131.135,619599999.0
2009-05-20 10:27:00,131.14,131.195,131.12,131.15,1040200000.0
2009-05-20 10:28:00,131.145,131.175,131.145,131.155,765200000.0
2009-05-20 10:29:00,131.165,131.185,131.13,131.15,702800000.0
2009-05-20 10:30:00,131.15,131.155,131.03,131.04,704600000.0
2009-05-20 10:31:00,131.04,131.05,130.93,130.945,410699999.0
2009-05-20 10:32:00,130.945,130.965,130.885,130.92,511600000.0
2009-05-20 10:33:00,130.915,131.045,130.895,131.02,700800002.0
2009-05-20 10:34:00,131.035,131.17,131.0,131.13,577500000.0
2009-05-20 10:35:00,131.13,131.165,131.095,131.095,521099997.0
2009-05-20 10:36:00,131.095,131.1,131.03,131.05,595000000.0
2009-05-20 10:37:00,131.045,131.08,131.01,131.02,526600000.0
2009-05-20 10:38:00,131.0,131.0,130.965,130.98,349999998.0
2009-05-20 10:39:00,130.98,131.005,130.925,130.95,420600000.0
2009-05-20 10:40:00,130.95,130.965,130.925,130.925,618600000.0
2009-05-20 10:41:00,130.93,131.075,130.93,131.045,472800000.0
2009-05-20 10:42:00,131.05,131.055,130.99,131.03,700599998.0
2009-05-20 10:43:00,131.02,131.02,130.975,130.995,321800000.0
2009-05-20 10:44:00,130.995,130.995,130.905,130.905,223000000.0
2009-05-20 10:45:00,130.915,130.955,130.915,130.93,238400000.0
2009-05-20 10:46:00,130.925,130.94,130.84,130.84,340000000.0
2009-05-20 10:47:00,130.84,130.86,130.825,130.85,232600000.0
2009-05-20 10:48:00,130.855,130.885,130.82,130.82,279600000.0
2009-05-20 10:49:00,130.82,130.915,130.81,130.915,319000000.0
2009-05-20 10:50:00,130.915,130.915,130.85,130.865,391600000.0
2009-05-20 10:51:00,130.865,130.88,130.82,130.835,683000000.0
2009-05-20 10:52:00,130.835,130.89,130.835,130.88,279599999.0
2009-05-20 10:53:00,130.88,130.97,130.86,130.935,557900001.0
2009-05-20 10:54:00,130.935,130.94,130.875,130.94,630200000.0
2009-05-20 10:55:00,130.94,130.98,130.94,130.98,393800000.0
2009-05-20 10:56:00,130.98,131.03,130.94,131.03,502200001.0
2009-05-20 10:57:00,131.03,131.04,130.95,130.96,693200000.0
2009-05-20 10:58:00,130.96,130.96,130.83,130.84,669600000.0
2009-05-20 10:59:00,130.85,130.895,130.84,130.875,666800000.0
2009-05-20 11:00:00,130.865,130.94,130.86,130.88,492200000.0
2009-05-20 11:01:00,130.88,130.9,130.825,130.845,362000000.0
2009-05-20 11:02:00,130.835,130.84,130.72,130.765,479800000.0
2009-05-20 11:03:00,130.77,130.84,130.76,130.835,513600000.0
2009-05-20 11:04:00,130.835,130.84,130.8,130.81,322000000.0
2009-05-20 11:05:00,130.81,130.84,130.78,130.79,383800000.0
2009-05-20 11:06:00,130.79,130.79,130.76,130.765,376400001.0
2009-05-20 11:07:00,130.765,130.785,130.76,130.77,357400000.0
2009-05-20 11:08:00,130.77,130.8,130.755,130.8,255800000.0
2009-05-20 11:09:00,130.8,130.825,130.785,130.785,220800000.0
2009-05-20 11:10:00,130.79,130.86,130.79,130.86,338200001.0
2009-05-20 11:11:00,130.86,130.875,130.795,130.87,542600000.0
2009-05-20 11:12:00,130.87,130.875,130.845,130.86,819199999.0
2009-05-20 11:13:00,130.86,130.87,130.795,130.82,675299998.0
2009-05-20 11:14:00,130.82,130.84,130.8,130.81,434800001.0
2009-05-20 11:15:00,130.81,130.845,130.76,130.83,454199998.0
2009-05-20 11:16:00,130.83,130.83,130.78,130.8,438000000.0
2009-05-20 11:17:00,130.785,130.85,130.75,130.82,672600000.0
2009-05-20 11:18:00,130.815,130.845,130.79,130.84,514799999.0
2009-05-20 11:19:00,130.83,130.84,130.805,130.805,462400000.0
2009-05-20 11:20:00,130.805,130.82,130.8,130.82,296200000.0
2009-05-20 11:21:00,130.835,130.835,130.785,130.805,273800000.0
2009-05-20 11:22:00,130.805,130.82,130.785,130.8,190600000.0
2009-05-20 11:23:00,130.8,130.81,130.76,130.79,427600000.0
2009-05-20 11:24:00,130.79,130.82,130.79,130.79,331000000.0
2009-05-20 11:25:00,130.79,130.81,130.74,130.76,399800000.0
2009-05-20 11:26:00,130.76,130.77,130.745,130.755,242800000.0
2009-05-20 11:27:00,130.76,130.77,130.745,130.77,260799999.0
2009-05-20 11:28:00,130.77,130.785,130.735,130.78,245200000.0
2009-05-20 11:29:00,130.78,130.845,130.78,130.83,578000000.0
2009-05-20 11:30:00,130.83,130.85,130.8,130.815,690600000.0
2009-05-20 11:31:00,130.815,130.84,130.795,130.81,430800001.0
2009-05-20 11:32:00,130.81,130.84,130.795,130.83,518199999.0
2009-05-20 11:33:00,130.83,130.875,130.8,130.865,421399999.0
2009-05-20 11:34:00,130.865,130.875,130.845,130.86,511600000.0
2009-05-20 11:35:00,130.86,130.895,130.85,130.89,251399999.0
2009-05-20 11:36:00,130.89,130.91,130.845,130.91,323400000.0
2009-05-20 11:37:00,130.91,130.925,130.9,130.9,641400000.0
2009-05-20 11:38:00,130.9,130.93,130.85,130.91,542200000.0
2009-05-20 11:39:00,130.91,130.93,130.87,130.87,594000001.0
2009-05-20 11:40:00,130.87,130.95,130.87,130.93,666600001.0
2009-05-20 11:41:00,130.92,130.96,130.91,130.95,819400000.0
2009-05-20 11:42:00,130.96,130.975,130.95,130.975,355000000.0
2009-05-20 11:43:00,130.97,130.97,130.925,130.96,432200001.0
2009-05-20 11:44:00,130.96,130.97,130.935,130.95,439000000.0
2009-05-20 11:45:00,130.95,130.96,130.895,130.895,361800000.0
2009-05-20 11:46:00,130.9,130.9,130.865,130.875,536200002.0
2009-05-20 11:47:00,130.875,130.88,130.855,130.865,265000000.0
2009-05-20 11:48:00,130.865,130.865,130.84,130.845,281999999.0
2009-05-20 11:49:00,130.85,130.87,130.835,130.86,261400000.0
2009-05-20 11:50:00,130.855,130.86,130.825,130.83,231400000.0
2009-05-20 11:51:00,130.83,130.845,130.805,130.83,198000000.0
2009-05-20 11:52:00,130.83,130.86,130.82,130.82,276200000.0
2009-05-20 11:53:00,130.81,130.815,130.785,130.815,348000000.0
2009-05-20 11:54:00,130.815,130.84,130.8,130.815,225800000.0
2009-05-20 11:55:00,130.81,130.81,130.76,130.76,307800000.0
2009-05-20 11:56:00,130.755,130.76,130.74,130.745,147400000.0
2009-05-20 11:57:00,130.745,130.755,130.7,130.735,529200000.0
2009-05-20 11:58:00,130.73,130.79,130.71,130.74,662299999.0
2009-05-20 11:59:00,130.74,130.74,130.69,130.73,545200000.0
2009-05-20 12:00:00,130.735,130.735,130.685,130.72,426800000.0
2009-05-20 12:01:00,130.72,130.73,130.69,130.7,531400000.0
2009-05-20 12:02:00,130.69,130.73,130.69,130.7,554800001.0
2009-05-20 12:03:00,130.7,130.72,130.695,130.7,735399997.0
2009-05-20 12:04:00,130.685,130.715,130.68,130.71,207400000.0
2009-05-20 12:05:00,130.71,130.775,130.7,130.76,347000000.0
2009-05-20 12:06:00,130.76,130.775,130.745,130.76,330800000.0
2009-05-20 12:07:00,130.76,130.79,130.755,130.76,321200000.0
2009-05-20 12:08:00,130.76,130.84,130.76,130.825,599399999.0
2009-05-20 12:09:00,130.825,130.83,130.745,130.77,615100000.0
2009-05-20 12:10:00,130.735,130.82,130.735,130.815,594000001.0
2009-05-20 12:11:00,130.815,130.83,130.785,130.79,391400000.0
2009-05-20 12:12:00,130.795,130.82,130.79,130.82,115600000.0
2009-05-20 12:13:00,130.82,130.82,130.75,130.78,317200001.0
2009-05-20 12:14:00,130.78,130.78,130.73,130.755,554400000.0
2009-05-20 12:15:00,130.76,130.78,130.755,130.76,464400001.0
2009-05-20 12:16:00,130.76,130.775,130.72,130.775,398600000.0
2009-05-20 12:17:00,130.78,130.84,130.77,130.835,564999999.0
2009-05-20 12:18:00,130.83,130.84,130.785,130.785,243900000.0
2009-05-20 12:19:00,130.8,130.81,130.77,130.775,248000000.0
2009-05-20 12:20:00,130.775,130.805,130.74,130.74,373400000.0
2009-05-20 12:21:00,130.73,130.755,130.72,130.725,437000000.0
2009-05-20 12:22:00,130.725,130.725,130.645,130.67,434200001.0
2009-05-20 12:23:00,130.67,130.67,130.595,130.6,302800000.0
2009-05-20 12:24:00,130.6,130.6,130.52,130.57,608599999.0
2009-05-20 12:25:00,130.57,130.6,130.55,130.59,497400000.0
2009-05-20 12:26:00,130.59,130.65,130.58,130.64,488000000.0
2009-05-20 12:27:00,130.645,130.665,130.595,130.6,458600001.0
2009-05-20 12:28:00,130.6,130.645,130.575,130.58,599000000.0
2009-05-20 12:29:00,130.58,130.63,130.57,130.63,445299998.0
2009-05-20 12:30:00,130.64,130.655,130.61,130.63,479800001.0
2009-05-20 12:31:00,130.63,130.645,130.62,130.62,278200000.0
2009-05-20 12:32:00,130.62,130.625,130.555,130.57,456399999.0
2009-05-20 12:33:00,130.57,130.615,130.57,130.585,329600000.0
2009-05-20 12:34:00,130.58,130.64,130.58,130.64,656400001.0
2009-05-20 12:35:00,130.64,130.695,130.64,130.68,331000000.0
2009-05-20 12:36:00,130.695,130.71,130.665,130.68,710600001.0
2009-05-20 12:37:00,130.675,130.735,130.675,130.695,552900001.0
2009-05-20 12:38:00,130.7,130.705,130.655,130.67,371600001.0
2009-05-20 12:39:00,130.67,130.685,130.64,130.64,601599999.0
2009-05-20 12:40:00,130.64,130.68,130.64,130.64,543599998.0
2009-05-20 12:41:00,130.64,130.655,130.59,130.61,530800000.0
2009-05-20 12:42:00,130.61,130.68,130.61,130.66,393400000.0
2009-05-20 12:43:00,130.66,130.67,130.645,130.655,425600000.0
2009-05-20 12:44:00,130.655,130.76,130.64,130.74,491400000.0
2009-05-20 12:45:00,130.74,130.905,130.74,130.9,814000000.0
2009-05-20 12:46:00,130.895,131.07,130.89,131.01,813400000.0
2009-05-20 12:47:00,131.01,131.02,130.925,130.98,408200000.0
2009-05-20 12:48:00,130.98,131.06,130.94,131.0,689300000.0
2009-05-20 12:49:00,131.0,131.01,130.91,130.93,686599999.0
2009-05-20 12:50:00,130.93,130.935,130.875,130.885,588000000.0
2009-05-20 12:51:00,130.88,130.975,130.88,130.975,493200000.0
2009-05-20 12:52:00,130.98,130.985,130.895,130.9,702200000.0
2009-05-20 12:53:00,130.89,130.96,130.89,130.96,194400000.0
2009-05-20 12:54:00,130.975,131.005,130.96,130.98,636300000.0
2009-05-20 12:55:00,130.98,131.0,130.97,130.98,555600000.0
2009-05-20 12:56:00,130.98,131.015,130.955,130.98,620000000.0
2009-05-20 12:57:00,130.98,130.99,130.935,130.98,309600000.0
2009-05-20 12:58:00,130.98,131.005,130.965,130.985,359000000.0
2009-05-20 12:59:00,130.985,131.025,130.975,130.99,514400000.0
2009-05-20 13:00:00,130.995,131.035,130.955,131.01,563400000.0
2009-05-20 13:01:00,131.01,131.04,130.965,130.98,254600001.0
2009-05-20 13:02:00,130.98,130.98,130.895,130.9,389800000.0
2009-05-20 13:03:00,130.895,130.895,130.815,130.83,431600000.0
2009-05-20 13:04:00,130.83,130.83,130.775,130.79,390700000.0
2009-05-20 13:05:00,130.8,130.88,130.785,130.84,451600000.0
2009-05-20 13:06:00,130.84,130.84,130.815,130.82,414000000.0
2009-05-20 13:07:00,130.82,130.9,130.815,130.85,266000000.0
2009-05-20 13:08:00,130.85,130.855,130.835,130.84,212600000.0
2009-05-20 13:09:00,130.84,130.84,130.77,130.8,288400000.0
2009-05-20 13:10:00,130.805,130.86,130.8,130.85,291600000.0
2009-05-20 13:11:00,130.85,130.85,130.815,130.82,161400000.0
2009-05-20 13:12:00,130.81,130.82,130.78,130.78,284600000.0
2009-05-20 13:13:00,130.78,130.805,130.755,130.765,274600000.0
2009-05-20 13:14:00,130.77,130.775,130.72,130.73,337700000.0
2009-05-20 13:15:00,130.74,130.825,130.74,130.81,246600000.0
2009-05-20 13:16:00,130.8,130.815,130.74,130.75,403400000.0
2009-05-20 13:17:00,130.745,130.76,130.73,130.76,273600000.0
2009-05-20 13:18:00,130.76,130.815,130.76,130.78,444999999.0
2009-05-20 13:19:00,130.78,130.885,130.76,130.83,519200002.0
2009-05-20 13:20:00,130.825,130.855,130.78,130.84,368400000.0
2009-05-20 13:21:00,130.84,130.84,130.76,130.78,709200000.0
2009-05-20 13:22:00,130.775,130.855,130.775,130.83,317600000.0
2009-05-20 13:23:00,130.835,130.835,130.765,130.785,279200000.0
2009-05-20 13:24:00,130.785,130.93,130.77,130.92,462000001.0
2009-05-20 13:25:00,130.92,130.925,130.815,130.86,694199999.0
2009-05-20 13:26:00,130.865,130.89,130.855,130.87,698400000.0
2009-05-20 13:27:00,130.875,130.875,130.855,130.87,694400000.0
2009-05-20 13:28:00,130.87,130.875,130.86,130.865,269600000.0
2009-05-20 13:29:00,130.87,130.875,130.83,130.83,376000000.0
2009-05-20 13:30:00,130.83,130.87,130.815,130.865,434200000.0
2009-05-20 13:31:00,130.865,130.895,130.85,130.88,651400000.0
2009-05-20 13:32:00,130.88,130.88,130.86,130.86,496400000.0
2009-05-20 13:33:00,130.865,130.96,130.865,130.935,645600000.0
2009-05-20 13:34:00,130.945,131.1,130.945,131.075,550600000.0
2009-05-20 13:35:00,131.06,131.08,131.05,131.05,349400000.0
2009-05-20 13:36:00,131.05,131.065,130.99,131.015,648200000.0
2009-05-20 13:37:00,131.015,131.025,130.985,131.005,956000000.0
2009-05-20 13:38:00,131.01,131.205,131.005,131.16,953000000.0
2009-05-20 13:39:00,131.155,131.23,131.135,131.23,661000001.0
2009-05-20 13:40:00,131.245,131.245,131.18,131.18,553200000.0
2009-05-20 13:41:00,131.18,131.235,131.105,131.16,659400001.0
2009-05-20 13:42:00,131.14,131.17,131.105,131.15,416000000.0
2009-05-20 13:43:00,131.15,131.15,131.105,131.12,483800000.0
2009-05-20 13:44:00,131.12,131.15,131.105,131.15,440800001.0
2009-05-20 13:45:00,131.15,131.17,131.07,131.1,504000000.0
2009-05-20 13:46:00,131.1,131.115,131.08,131.08,306000001.0
2009-05-20 13:47:00,131.08,131.11,131.075,131.095,449200000.0
2009-05-20 13:48:00,131.1,131.13,131.08,131.09,575000000.0
2009-05-20 13:49:00,131.09,131.15,131.07,131.14,557000000.0
2009-05-20 13:50:00,131.145,131.16,131.1,131.16,339900001.0
2009-05-20 13:51:00,131.16,131.18,131.135,131.175,646000003.0
2009-05-20 13:52:00,131.17,131.18,131.15,131.155,660400001.0
2009-05-20 13:53:00,131.145,131.22,131.14,131.21,243300000.0
2009-05-20 13:54:00,131.21,131.22,131.185,131.19,601599999.0
2009-05-20 13:55:00,131.18,131.18,131.145,131.15,369400000.0
2009-05-20 13:56:00,131.15,131.15,131.045,131.06,507400000.0
2009-05-20 13:57:00,131.065,131.115,131.06,131.11,277600000.0
2009-05-20 13:58:00,131.1,131.11,131.045,131.045,305200000.0
2009-05-20 13:59:00,131.045,131.065,131.03,131.03,309400000.0
2009-05-20 14:00:00,131.03,131.095,131.025,131.085,540200000.0
2009-05-20 14:01:00,131.085,131.15,131.075,131.14,403200000.0
2009-05-20 14:02:00,131.15,131.18,131.085,131.115,552600000.0
2009-05-20 14:03:00,131.105,131.11,131.065,131.065,316600000.0
2009-05-20 14:04:00,131.065,131.1,131.06,131.09,110000000.0
2009-05-20 14:05:00,131.08,131.085,131.03,131.035,194200000.0
2009-05-20 14:06:00,131.04,131.07,131.02,131.055,258400000.0
2009-05-20 14:07:00,131.055,131.08,131.025,131.035,246000000.0
2009-05-20 14:08:00,131.035,131.035,130.97,131.015,501200000.0
2009-05-20 14:09:00,131.015,131.05,131.015,131.04,437800000.0
2009-05-20 14:10:00,131.04,131.04,130.99,130.995,321200000.0
2009-05-20 14:11:00,130.995,131.0,130.915,130.945,395800000.0
2009-05-20 14:12:00,130.92,130.94,130.885,130.895,493800000.0
2009-05-20 14:13:00,130.895,131.01,130.89,131.005,384800000.0
2009-05-20 14:14:00,131.005,131.06,131.0,131.06,356400000.0
2009-05-20 14:15:00,131.07,131.07,131.005,131.03,377200000.0
2009-05-20 14:16:00,131.025,131.065,130.965,131.055,474000000.0
2009-05-20 14:17:00,131.05,131.095,131.03,131.075,342640000.0
2009-05-20 14:18:00,131.08,131.095,131.055,131.07,297500000.0
2009-05-20 14:19:00,131.07,131.09,131.045,131.055,362200000.0
2009-05-20 14:20:00,131.055,131.07,130.98,130.98,271600000.0
2009-05-20 14:21:00,130.98,131.005,130.975,130.985,140400000.0
2009-05-20 14:22:00,130.98,130.995,130.955,130.985,270600002.0
2009-05-20 14:23:00,130.98,130.99,130.93,130.99,246000000.0
2009-05-20 14:24:00,130.985,131.03,130.985,131.005,256400000.0
2009-05-20 14:25:00,131.005,131.025,130.985,130.99,283600000.0
2009-05-20 14:26:00,130.995,131.03,130.99,131.025,129400000.0
2009-05-20 14:27:00,131.025,131.05,131.025,131.04,145000000.0
2009-05-20 14:28:00,131.04,131.045,130.95,130.95,401000000.0
2009-05-20 14:29:00,130.95,130.98,130.94,130.94,432600000.0
2009-05-20 14:30:00,130.945,130.985,130.91,130.975,430400000.0
2009-05-20 14:31:00,130.97,131.13,130.97,131.12,538400000.0
2009-05-20 14:32:00,131.125,131.13,131.05,131.085,785200001.0
2009-05-20 14:33:00,131.075,131.085,131.04,131.05,474399999.0
2009-05-20 14:34:00,131.055,131.06,131.015,131.03,931199997.0
2009-05-20 14:35:00,131.04,131.08,131.03,131.07,358000000.0
2009-05-20 14:36:00,131.07,131.12,131.07,131.095,507000000.0
2009-05-20 14:37:00,131.095,131.1,131.025,131.025,445400000.0
2009-05-20 14:38:00,131.04,131.045,131.01,131.01,304000000.0
2009-05-20 14:39:00,131.005,131.02,130.955,130.96,548400000.0
2009-05-20 14:40:00,130.965,131.015,130.96,131.01,432000000.0
2009-05-20 14:41:00,131.01,131.02,130.96,130.965,508200000.0
2009-05-20 14:42:00,130.965,130.975,130.945,130.96,358600000.0
2009-05-20 14:43:00,130.965,131.01,130.96,130.965,628800001.0
2009-05-20 14:44:00,130.975,131.005,130.945,130.95,555000000.0
2009-05-20 14:45:00,130.95,130.975,130.945,130.95,228600000.0
2009-05-20 14:46:00,130.945,130.975,130.935,130.965,315400000.0
2009-05-20 14:47:00,130.965,130.98,130.94,130.945,379800000.0
2009-05-20 14:48:00,130.95,130.975,130.91,130.91,473400000.0
2009-05-20 14:49:00,130.91,130.96,130.91,130.93,647000000.0
2009-05-20 14:50:00,130.93,130.955,130.93,130.935,396999999.0
2009-05-20 14:51:00,130.935,130.96,130.925,130.94,464000000.0
2009-05-20 14:52:00,130.94,131.0,130.94,130.985,569400001.0
2009-05-20 14:53:00,130.98,130.995,130.97,130.985,410400000.0
2009-05-20 14:54:00,130.99,131.0,130.96,130.98,392000000.0
2009-05-20 14:55:00,130.99,131.0,130.95,130.97,489800000.0
2009-05-20 14:56:00,130.96,130.97,130.925,130.925,420200000.0
2009-05-20 14:57:00,130.925,130.935,130.89,130.91,391200000.0
2009-05-20 14:58:00,130.91,130.96,130.9,130.935,374200000.0
2009-05-20 14:59:00,130.93,130.955,130.915,130.93,490600000.0
2009-05-20 15:00:00,130.93,130.98,130.915,130.955,591400000.0
2009-05-20 15:01:00,130.96,130.96,130.92,130.96,338800000.0
2009-05-20 15:02:00,130.96,130.96,130.91,130.92,533000000.0
2009-05-20 15:03:00,130.92,130.965,130.92,130.95,369200000.0
2009-05-20 15:04:00,130.96,131.0,130.945,130.99,490800000.0
2009-05-20 15:05:00,130.995,131.05,130.99,131.035,654799999.0
2009-05-20 15:06:00,131.035,131.05,131.015,131.04,496200000.0
2009-05-20 15:07:00,131.03,131.045,130.98,131.02,409800000.0
2009-05-20 15:08:00,131.02,131.115,131.02,131.1,464200000.0
2009-05-20 15:09:00,131.09,131.17,131.085,131.12,711400000.0
2009-05-20 15:10:00,131.115,131.135,131.1,131.1,443800001.0
2009-05-20 15:11:00,131.1,131.13,131.08,131.11,697600000.0
2009-05-20 15:12:00,131.115,131.115,131.055,131.07,665000000.0
2009-05-20 15:13:00,131.085,131.09,131.02,131.04,802400002.0
2009-05-20 15:14:00,131.04,131.085,131.02,131.08,870000000.0
2009-05-20 15:15:00,131.08,131.095,131.02,131.03,798000000.0
2009-05-20 15:16:00,131.04,131.11,131.035,131.11,710200000.0
2009-05-20 15:17:00,131.105,131.13,131.08,131.11,742400000.0
2009-05-20 15:18:00,131.11,131.17,131.085,131.135,887400001.0
2009-05-20 15:19:00,131.13,131.145,131.095,131.135,794199999.0
2009-05-20 15:20:00,131.13,131.155,131.09,131.115,731199999.0
2009-05-20 15:21:00,131.115,131.12,131.09,131.1,431400000.0
2009-05-20 15:22:00,131.1,131.17,131.1,131.155,579000000.0
2009-05-20 15:23:00,131.155,131.17,131.12,131.13,358800000.0
2009-05-20 15:24:00,131.145,131.175,131.13,131.17,287200000.0
2009-05-20 15:25:00,131.17,131.215,131.15,131.21,646800000.0
2009-05-20 15:26:00,131.21,131.22,131.145,131.18,460000000.0
2009-05-20 15:27:00,131.185,131.215,131.175,131.205,311800000.0
2009-05-20 15:28:00,131.205,131.205,131.125,131.13,427399999.0
2009-05-20 15:29:00,131.125,131.155,131.11,131.15,282000000.0
2009-05-20 15:30:00,131.145,131.18,131.145,131.145,571800000.0
2009-05-20 15:31:00,131.145,131.175,131.145,131.15,354200000.0
2009-05-20 15:32:00,131.145,131.245,131.145,131.22,970600000.0
2009-05-20 15:33:00,131.215,131.335,131.18,131.32,630000000.0
2009-05-20 15:34:00,131.315,131.395,131.235,131.235,656600001.0
2009-05-20 15:35:00,131.235,131.265,131.19,131.22,767100000.0
2009-05-20 15:36:00,131.22,131.26,131.2,131.225,577200000.0
2009-05-20 15:37:00,131.225,131.285,131.195,131.24,632800000.0
2009-05-20 15:38:00,131.235,131.335,131.2,131.3,710800000.0
2009-05-20 15:39:00,131.305,131.325,131.2,131.305,740000000.0
2009-05-20 15:40:00,131.295,131.315,131.235,131.305,801700001.0
2009-05-20 15:41:00,131.3,131.43,131.3,131.43,627600000.0
2009-05-20 15:42:00,131.435,131.445,131.37,131.39,566800000.0
2009-05-20 15:43:00,131.385,131.45,131.375,131.42,648800000.0
2009-05-20 15:44:00,131.435,131.495,131.405,131.45,861700000.0
2009-05-20 15:45:00,131.45,131.565,131.4,131.56,636900000.0
2009-05-20 15:46:00,131.565,131.58,131.46,131.53,711800000.0
2009-05-20 15:47:00,131.53,131.595,131.485,131.58,740000000.0
2009-05-20 15:48:00,131.58,131.585,131.445,131.455,710000000.0
2009-05-20 15:49:00,131.455,131.55,131.45,131.545,757200000.0
2009-05-20 15:50:00,131.54,131.55,131.43,131.47,812000000.0
2009-05-20 15:51:00,131.47,131.61,131.47,131.605,635200000.0
2009-05-20 15:52:00,131.605,131.65,131.59,131.6,752800000.0
2009-05-20 15:53:00,131.605,131.68,131.6,131.66,683400000.0
2009-05-20 15:54:00,131.655,131.695,131.615,131.62,552000000.0
2009-05-20 15:55:00,131.64,131.655,131.61,131.645,487000000.0
2009-05-20 15:56:00,131.66,131.71,131.545,131.56,728400000.0
2009-05-20 15:57:00,131.55,131.56,131.48,131.485,432600001.0
2009-05-20 15:58:00,131.48,131.5,131.4,131.405,631199996.0
2009-05-20 15:59:00,131.405,131.405,131.34,131.39,565200000.0
2009-05-20 16:00:00,131.39,131.51,131.39,131.45,769399999.0
2009-05-20 16:01:00,131.45,131.48,131.42,131.465,377800000.0
2009-05-20 16:02:00,131.48,131.535,131.465,131.52,277800000.0
2009-05-20 16:03:00,131.52,131.555,131.485,131.485,549599999.0
2009-05-20 16:04:00,131.485,131.53,131.48,131.495,404200000.0
2009-05-20 16:05:00,131.5,131.515,131.47,131.48,515600000.0
2009-05-20 16:06:00,131.47,131.54,131.47,131.51,408200000.0
2009-05-20 16:07:00,131.51,131.52,131.44,131.455,459400000.0
2009-05-20 16:08:00,131.46,131.505,131.46,131.495,382400000.0
2009-05-20 16:09:00,131.5,131.5,131.43,131.43,346600000.0
2009-05-20 16:10:00,131.43,131.455,131.36,131.37,612400000.0
2009-05-20 16:11:00,131.375,131.405,131.365,131.395,311800000.0
2009-05-20 16:12:00,131.39,131.39,131.345,131.35,465400000.0
2009-05-20 16:13:00,131.35,131.405,131.345,131.375,519200000.0
2009-05-20 16:14:00,131.375,131.435,131.365,131.435,382800001.0
2009-05-20 16:15:00,131.43,131.47,131.415,131.45,416800000.0
2009-05-20 16:16:00,131.44,131.5,131.44,131.46,614100000.0
2009-05-20 16:17:00,131.46,131.5,131.455,131.5,624600000.0
2009-05-20 16:18:00,131.51,131.53,131.465,131.53,792999999.0
2009-05-20 16:19:00,131.54,131.55,131.505,131.53,661199999.0
2009-05-20 16:20:00,131.525,131.56,131.51,131.52,518200000.0
2009-05-20 16:21:00,131.52,131.52,131.47,131.51,494200000.0
2009-05-20 16:22:00,131.51,131.52,131.495,131.515,438000000.0
2009-05-20 16:23:00,131.52,131.52,131.46,131.47,494400000.0
2009-05-20 16:24:00,131.47,131.51,131.42,131.51,619200000.0
2009-05-20 16:25:00,131.505,131.515,131.485,131.5,312600000.0
2009-05-20 16:26:00,131.5,131.5,131.41,131.45,235600000.0
2009-05-20 16:27:00,131.445,131.46,131.315,131.33,601600000.0
2009-05-20 16:28:00,131.32,131.335,131.24,131.25,310900000.0
2009-05-20 16:29:00,131.25,131.28,131.21,131.23,559200000.0
2009-05-20 16:30:00,131.23,131.275,131.23,131.255,371000000.0
2009-05-20 16:31:00,131.26,131.315,131.26,131.295,371000000.0
2009-05-20 16:32:00,131.3,131.38,131.3,131.37,447200000.0
2009-05-20 16:33:00,131.38,131.405,131.34,131.39,505200002.0
2009-05-20 16:34:00,131.39,131.41,131.25,131.25,495800000.0
2009-05-20 16:35:00,131.25,131.3,131.25,131.28,362400000.0
2009-05-20 16:36:00,131.29,131.355,131.29,131.32,393000000.0
2009-05-20 16:37:00,131.32,131.33,131.3,131.305,281600000.0
2009-05-20 16:38:00,131.31,131.345,131.305,131.34,494599999.0
2009-05-20 16:39:00,131.34,131.36,131.32,131.32,422400000.0
2009-05-20 16:40:00,131.33,131.37,131.305,131.365,434600000.0
2009-05-20 16:41:00,131.365,131.385,131.305,131.36,250300000.0
2009-05-20 16:42:00,131.36,131.37,131.35,131.35,184400000.0
2009-05-20 16:43:00,131.35,131.35,131.31,131.34,218800000.0
2009-05-20 16:44:00,131.35,131.39,131.31,131.385,297000000.0
2009-05-20 16:45:00,131.385,131.385,131.3,131.3,324000000.0
2009-05-20 16:46:00,131.3,131.41,131.3,131.36,583000000.0
2009-05-20 16:47:00,131.355,131.38,131.335,131.35,407999999.0
2009-05-20 16:48:00,131.35,131.37,131.33,131.36,381600000.0
2009-05-20 16:49:00,131.36,131.37,131.325,131.35,599800000.0
2009-05-20 16:50:00,131.35,131.35,131.28,131.3,405200000.0
2009-05-20 16:51:00,131.295,131.345,131.285,131.285,259400000.0
2009-05-20 16:52:00,131.3,131.3,131.26,131.26,468000003.0
2009-05-20 16:53:00,131.26,131.33,131.26,131.3,481000001.0
2009-05-20 16:54:00,131.3,131.3,131.255,131.275,418200000.0
2009-05-20 16:55:00,131.26,131.34,131.26,131.27,298300000.0
2009-05-20 16:56:00,131.27,131.335,131.27,131.33,623800000.0
2009-05-20 16:57:00,131.32,131.36,131.32,131.33,337200000.0
2009-05-20 16:58:00,131.33,131.355,131.3,131.345,355400000.0
2009-05-20 16:59:00,131.335,131.41,131.33,131.4,360600000.0
2009-05-20 17:00:00,131.4,131.4,131.33,131.38,599200000.0
2009-05-20 17:01:00,131.38,131.41,131.375,131.4,154800000.0
2009-05-20 17:02:00,131.4,131.4,131.36,131.4,512800001.0
2009-05-20 17:03:00,131.4,131.42,131.345,131.345,640600000.0
2009-05-20 17:04:00,131.35,131.365,131.335,131.335,448800000.0
2009-05-20 17:05:00,131.335,131.37,131.33,131.37,354000000.0
2009-05-20 17:06:00,131.37,131.42,131.37,131.385,450200000.0
2009-05-20 17:07:00,131.39,131.41,131.345,131.38,534700001.0
2009-05-20 17:08:00,131.38,131.4,131.34,131.34,537000000.0
2009-05-20 17:09:00,131.34,131.34,131.3,131.3,369200000.0
2009-05-20 17:10:00,131.3,131.33,131.29,131.3,760800000.0
2009-05-20 17:11:00,131.305,131.325,131.295,131.305,453600000.0
2009-05-20 17:12:00,131.31,131.325,131.24,131.24,523900000.0
2009-05-20 17:13:00,131.24,131.33,131.24,131.285,611000000.0
2009-05-20 17:14:00,131.29,131.33,131.275,131.275,499200000.0
2009-05-20 17:15:00,131.28,131.29,131.25,131.26,528400000.0
2009-05-20 17:16:00,131.26,131.28,131.245,131.25,420600000.0
2009-05-20 17:17:00,131.26,131.26,131.2,131.24,619200000.0
2009-05-20 17:18:00,131.24,131.27,131.21,131.22,559800000.0
2009-05-20 17:19:00,131.225,131.31,131.225,131.285,532800000.0
2009-05-20 17:20:00,131.285,131.33,131.285,131.33,214800000.0
2009-05-20 17:21:00,131.33,131.345,131.265,131.3,597800000.0
2009-05-20 17:22:00,131.31,131.315,131.245,131.305,671399999.0
2009-05-20 17:23:00,131.31,131.34,131.285,131.33,408000000.0
2009-05-20 17:24:00,131.33,131.36,131.305,131.325,490000000.0
2009-05-20 17:25:00,131.33,131.35,131.31,131.315,652800000.0
2009-05-20 17:26:00,131.315,131.34,131.28,131.325,564400000.0
2009-05-20 17:27:00,131.325,131.4,131.315,131.4,590600000.0
2009-05-20 17:28:00,131.4,131.41,131.335,131.36,495000000.0
2009-05-20 17:29:00,131.36,131.38,131.34,131.37,484400000.0
2009-05-20 17:30:00,131.375,131.42,131.37,131.38,426400000.0
2009-05-20 17:31:00,131.38,131.44,131.355,131.44,420200000.0
2009-05-20 17:32:00,131.435,131.49,131.395,131.4,472200000.0
2009-05-20 17:33:00,131.4,131.41,131.38,131.4,525000000.0
2009-05-20 17:34:00,131.4,131.42,131.39,131.41,286800000.0
2009-05-20 17:35:00,131.415,131.42,131.355,131.355,200600000.0
2009-05-20 17:36:00,131.35,131.41,131.345,131.41,377000000.0
2009-05-20 17:37:00,131.405,131.405,131.295,131.3,460400000.0
2009-05-20 17:38:00,131.3,131.315,131.24,131.25,741400000.0
2009-05-20 17:39:00,131.25,131.3,131.225,131.26,512000000.0
2009-05-20 17:40:00,131.26,131.29,131.23,131.29,551400000.0
2009-05-20 17:41:00,131.28,131.29,131.22,131.24,404200000.0
2009-05-20 17:42:00,131.24,131.25,131.215,131.24,534600000.0
2009-05-20 17:43:00,131.245,131.27,131.235,131.265,542400001.0
2009-05-20 17:44:00,131.255,131.26,131.215,131.25,403000000.0
2009-05-20 17:45:00,131.26,131.265,131.205,131.22,636400000.0
2009-05-20 17:46:00,131.225,131.23,131.2,131.215,384200000.0
2009-05-20 17:47:00,131.21,131.24,131.155,131.21,591599998.0
2009-05-20 17:48:00,131.205,131.225,131.165,131.18,560400001.0
2009-05-20 17:49:00,131.18,131.195,131.17,131.185,448800000.0
2009-05-20 17:50:00,131.2,131.26,131.19,131.22,380400000.0
2009-05-20 17:51:00,131.215,131.215,131.12,131.15,472200000.0
2009-05-20 17:52:00,131.15,131.17,131.13,131.13,571000000.0
2009-05-20 17:53:00,131.11,131.11,131.06,131.11,395600000.0
2009-05-20 17:54:00,131.11,131.115,131.085,131.095,235000000.0
2009-05-20 17:55:00,131.095,131.13,131.085,131.11,478800000.0
2009-05-20 17:56:00,131.11,131.115,131.085,131.095,591400000.0
2009-05-20 17:57:00,131.095,131.11,131.065,131.085,614600000.0
2009-05-20 17:58:00,131.08,131.12,131.01,131.03,550200000.0
2009-05-20 17:59:00,131.03,131.055,131.0,131.0,358800000.0
2009-05-20 18:00:00,131.0,131.0,130.965,130.985,313800000.0
2009-05-20 18:01:00,130.99,131.0,130.92,130.935,330200000.0
2009-05-20 18:02:00,130.945,130.945,130.865,130.905,671299999.0
2009-05-20 18:03:00,130.91,130.925,130.825,130.85,589000000.0
2009-05-20 18:04:00,130.85,130.915,130.83,130.905,412000000.0
2009-05-20 18:05:00,130.91,131.01,130.91,130.985,482600000.0
2009-05-20 18:06:00,130.985,131.065,130.985,131.04,401200000.0
2009-05-20 18:07:00,131.04,131.1,131.005,131.09,531800000.0
2009-05-20 18:08:00,131.085,131.085,131.005,131.015,519000000.0
2009-05-20 18:09:00,131.01,131.04,130.94,130.955,616600000.0
2009-05-20 18:10:00,130.95,130.96,130.9,130.94,545600000.0
2009-05-20 18:11:00,130.94,130.98,130.94,130.95,182400000.0
2009-05-20 18:12:00,130.965,130.965,130.95,130.95,367200000.0
2009-05-20 18:13:00,130.95,130.95,130.9,130.92,189600000.0
2009-05-20 18:14:00,130.92,130.965,130.92,130.955,224400000.0
2009-05-20 18:15:00,130.965,130.965,130.925,130.925,308000000.0
2009-05-20 18:16:00,130.93,130.93,130.885,130.925,451799999.0
2009-05-20 18:17:00,130.925,130.93,130.865,130.87,184600000.0
2009-05-20 18:18:00,130.87,130.88,130.83,130.83,445799999.0
2009-05-20 18:19:00,130.83,130.865,130.83,130.855,341800000.0
2009-05-20 18:20:00,130.855,130.89,130.85,130.875,532400000.0
2009-05-20 18:21:00,130.88,130.905,130.88,130.9,302000000.0
2009-05-20 18:22:00,130.91,130.93,130.9,130.92,544600000.0
2009-05-20 18:23:00,130.925,130.925,130.89,130.91,394800000.0
2009-05-20 18:24:00,130.91,130.915,130.86,130.88,820200000.0
2009-05-20 18:25:00,130.88,130.89,130.83,130.835,449200000.0
2009-05-20 18:26:00,130.835,130.84,130.71,130.715,280600000.0
2009-05-20 18:27:00,130.715,130.74,130.705,130.71,250600000.0
2009-05-20 18:28:00,130.71,130.715,130.595,130.63,736600000.0
2009-05-20 18:29:00,130.625,130.665,130.615,130.66,393800000.0
2009-05-20 18:30:00,130.65,130.725,130.645,130.715,596800000.0
2009-05-20 18:31:00,130.715,130.74,130.695,130.7,349200000.0
2009-05-20 18:32:00,130.69,130.72,130.68,130.7,360600000.0
2009-05-20 18:33:00,130.7,130.7,130.615,130.615,476000000.0
2009-05-20 18:34:00,130.62,130.66,130.61,130.62,284999999.0
2009-05-20 18:35:00,130.62,130.67,130.6,130.665,388200000.0
2009-05-20 18:36:00,130.675,130.68,130.65,130.665,222200000.0
2009-05-20 18:37:00,130.67,130.72,130.655,130.68,456200000.0
2009-05-20 18:38:00,130.68,130.7,130.68,130.7,179600000.0
2009-05-20 18:39:00,130.69,130.71,130.69,130.69,167600000.0
2009-05-20 18:40:00,130.69,130.725,130.69,130.705,183800000.0
2009-05-20 18:41:00,130.705,130.72,130.69,130.69,315800000.0
2009-05-20 18:42:00,130.69,130.72,130.69,130.715,160600000.0
2009-05-20 18:43:00,130.715,130.75,130.715,130.745,233800000.0
2009-05-20 18:44:00,130.745,130.845,130.735,130.83,265000000.0
2009-05-20 18:45:00,130.83,130.855,130.815,130.82,111500000.0
2009-05-20 18:46:00,130.805,130.83,130.805,130.815,114200000.0
2009-05-20 18:47:00,130.815,130.825,130.805,130.815,83800000.0
2009-05-20 18:48:00,130.815,130.815,130.81,130.815,44400000.0
2009-05-20 18:49:00,130.805,130.825,130.79,130.82,195800000.0
2009-05-20 18:50:00,130.82,130.835,130.81,130.83,151400000.0
2009-05-20 18:51:00,130.835,130.835,130.73,130.75,157800000.0
2009-05-20 18:52:00,130.75,130.75,130.705,130.705,102600000.0
2009-05-20 18:53:00,130.705,130.705,130.685,130.7,183200000.0
2009-05-20 18:54:00,130.705,130.76,130.705,130.755,199400000.0
2009-05-20 18:55:00,130.755,130.765,130.75,130.76,133400000.0
2009-05-20 18:56:00,130.76,130.815,130.755,130.81,174000000.0
2009-05-20 18:57:00,130.815,130.85,130.795,130.805,327000000.0
2009-05-20 18:58:00,130.805,130.83,130.705,130.705,153240000.0
2009-05-20 18:59:00,130.705,130.72,130.685,130.685,67200000.0
2009-05-20 19:00:00,130.685,130.69,130.605,130.64,137200000.0
2009-05-20 19:01:00,130.655,130.72,130.635,130.72,199800000.0
2009-05-20 19:02:00,130.72,130.755,130.715,130.745,72800000.0
2009-05-20 19:03:00,130.745,130.745,130.705,130.735,101000000.0
2009-05-20 19:04:00,130.735,130.745,130.71,130.72,179200000.0
2009-05-20 19:05:00,130.72,130.72,130.695,130.71,156200000.0
2009-05-20 19:06:00,130.725,130.73,130.705,130.71,125400000.0
2009-05-20 19:07:00,130.71,130.765,130.685,130.765,144000000.0
2009-05-20 19:08:00,130.76,130.795,130.755,130.78,272800000.0
2009-05-20 19:09:00,130.78,130.795,130.765,130.785,196200000.0
2009-05-20 19:10:00,130.785,130.875,130.78,130.86,229200000.0
2009-05-20 19:11:00,130.86,130.875,130.835,130.84,154200000.0
2009-05-20 19:12:00,130.84,130.88,130.84,130.865,235600000.0
2009-05-20 19:13:00,130.87,130.935,130.855,130.925,353400000.0
2009-05-20 19:14:00,130.925,130.97,130.895,130.945,233400000.0
2009-05-20 19:15:00,130.95,130.955,130.91,130.935,221400000.0
2009-05-20 19:16:00,130.935,130.97,130.935,130.94,180000000.0
2009-05-20 19:17:00,130.94,130.96,130.935,130.955,230200000.0
2009-05-20 19:18:00,130.96,130.99,130.945,130.945,211200000.0
2009-05-20 19:19:00,130.945,130.975,130.945,130.96,101600000.0
2009-05-20 19:20:00,130.96,130.96,130.915,130.925,137600000.0
2009-05-20 19:21:00,130.935,130.935,130.89,130.9,132200000.0
2009-05-20 19:22:00,130.9,130.91,130.885,130.91,74000000.0
2009-05-20 19:23:00,130.91,130.985,130.885,130.985,191200000.0
2009-05-20 19:24:00,130.98,130.98,130.955,130.96,128000000.0
2009-05-20 19:25:00,130.96,130.965,130.945,130.95,211800000.0
2009-05-20 19:26:00,130.955,130.955,130.925,130.95,156400000.0
2009-05-20 19:27:00,130.95,131.015,130.95,131.0,513800000.0
2009-05-20 19:28:00,131.01,131.04,130.995,131.035,227200000.0
2009-05-20 19:29:00,131.035,131.055,131.025,131.045,113600000.0
2009-05-20 19:30:00,131.045,131.055,130.97,130.975,147000000.0
2009-05-20 19:31:00,130.975,131.0,130.965,130.975,222800000.0
2009-05-20 19:32:00,130.975,131.02,130.975,130.985,88200000.0
2009-05-20 19:33:00,131.01,131.025,131.005,131.02,51000000.0
2009-05-20 19:34:00,131.03,131.06,130.99,130.99,237000000.0
2009-05-20 19:35:00,130.99,131.025,130.99,131.015,159600000.0
2009-05-20 19:36:00,131.01,131.045,130.985,131.0,165200000.0
2009-05-20 19:37:00,131.0,131.06,131.0,131.05,234000000.0
2009-05-20 19:38:00,131.065,131.11,131.06,131.075,324000000.0
2009-05-20 19:39:00,131.08,131.11,131.065,131.075,122400000.0
2009-05-20 19:40:00,131.085,131.11,131.065,131.105,188000000.0
2009-05-20 19:41:00,131.105,131.165,131.105,131.145,65400000.0
2009-05-20 19:42:00,131.145,131.145,131.115,131.12,167200000.0
2009-05-20 19:43:00,131.12,131.225,131.12,131.225,160200000.0
2009-05-20 19:44:00,131.215,131.27,131.12,131.15,354800000.0
2009-05-20 19:45:00,131.15,131.15,131.11,131.12,120000000.0
2009-05-20 19:46:00,131.135,131.155,131.1,131.11,242400000.0
2009-05-20 19:47:00,131.105,131.145,131.1,131.12,208400000.0
2009-05-20 19:48:00,131.115,131.125,131.085,131.115,183200000.0
2009-05-20 19:49:00,131.115,131.125,131.085,131.09,206400000.0
2009-05-20 19:50:00,131.1,131.115,131.085,131.085,328200000.0
2009-05-20 19:51:00,131.09,131.095,131.075,131.085,106400000.0
2009-05-20 19:52:00,131.085,131.13,131.085,131.13,315000000.0
2009-05-20 19:53:00,131.13,131.135,131.085,131.09,214799999.0
2009-05-20 19:54:00,131.09,131.115,131.09,131.105,145400000.0
2009-05-20 19:55:00,131.105,131.105,131.065,131.07,226199999.0
2009-05-20 19:56:00,131.07,131.085,131.025,131.025,277000000.0
2009-05-20 19:57:00,131.01,131.06,130.995,131.05,520000000.0
2009-05-20 19:58:00,131.05,131.065,131.035,131.045,277800000.0
2009-05-20 19:59:00,131.04,131.075,131.025,131.06,305600000.0
2009-05-20 20:00:00,131.055,131.15,130.995,130.995,732400000.0
2009-05-20 20:01:00,131.06,131.18,131.02,131.17,749500000.0
2009-05-20 20:02:00,131.165,131.23,131.11,131.14,894399999.0
2009-05-20 20:03:00,131.14,131.2,131.075,131.12,611300000.0
2009-05-20 20:04:00,131.12,131.15,131.06,131.095,712400000.0
2009-05-20 20:05:00,131.075,131.11,131.025,131.095,574400000.0
2009-05-20 20:06:00,131.09,131.14,131.06,131.11,746600000.0
2009-05-20 20:07:00,131.11,131.165,131.11,131.15,432600000.0
2009-05-20 20:08:00,131.15,131.17,131.08,131.08,475800000.0
2009-05-20 20:09:00,131.07,131.13,131.07,131.12,329400000.0
2009-05-20 20:10:00,131.11,131.22,131.085,131.175,691400000.0
2009-05-20 20:11:00,131.18,131.22,131.17,131.19,270800000.0
2009-05-20 20:12:00,131.19,131.19,131.14,131.14,427400000.0
2009-05-20 20:13:00,131.135,131.135,131.035,131.06,670200000.0
2009-05-20 20:14:00,131.06,131.105,131.01,131.085,665600000.0
2009-05-20 20:15:00,131.085,131.085,131.005,131.02,626600000.0
2009-05-20 20:16:00,131.02,131.05,131.005,131.005,546400000.0
2009-05-20 20:17:00,131.005,131.05,130.975,131.05,508000000.0
2009-05-20 20:18:00,131.045,131.145,131.035,131.125,524200000.0
2009-05-20 20:19:00,131.12,131.18,131.085,131.18,767800000.0
2009-05-20 20:20:00,131.205,131.245,131.17,131.235,508000000.0
2009-05-20 20:21:00,131.23,131.23,131.175,131.185,448600000.0
2009-05-20 20:22:00,131.185,131.225,131.17,131.225,357800000.0
2009-05-20 20:23:00,131.225,131.3,131.225,131.3,515800000.0
2009-05-20 20:24:00,131.3,131.31,131.27,131.28,382800000.0
2009-05-20 20:25:00,131.28,131.295,131.195,131.22,596400000.0
2009-05-20 20:26:00,131.22,131.255,131.19,131.205,609000000.0
2009-05-20 20:27:00,131.195,131.275,131.19,131.24,495800000.0
2009-05-20 20:28:00,131.24,131.24,131.195,131.2,253600000.0
2009-05-20 20:29:00,131.2,131.235,131.2,131.23,179800000.0
2009-05-20 20:30:00,131.23,131.25,131.15,131.15,320800000.0
2009-05-20 20:31:00,131.15,131.15,131.05,131.05,397200000.0
2009-05-20 20:32:00,131.05,131.05,131.0,131.025,433200000.0
2009-05-20 20:33:00,131.025,131.035,131.01,131.01,219000000.0
2009-05-20 20:34:00,131.01,131.04,130.98,131.01,196199999.0
2009-05-20 20:35:00,130.995,131.0,130.92,130.94,266800000.0
2009-05-20 20:36:00,130.95,130.96,130.905,130.91,476800000.0
2009-05-20 20:37:00,130.91,130.99,130.91,130.94,476000000.0
2009-05-20 20:38:00,130.94,130.965,130.93,130.955,433600000.0
2009-05-20 20:39:00,130.955,130.965,130.93,130.935,414800000.0
2009-05-20 20:40:00,130.935,131.005,130.935,130.995,363000000.0
2009-05-20 20:41:00,130.995,131.005,130.925,130.97,330800000.0
2009-05-20 20:42:00,130.98,131.02,130.96,131.0,577800000.0
2009-05-20 20:43:00,131.0,131.02,130.98,130.98,365000000.0
2009-05-20 20:44:00,130.98,130.995,130.93,130.935,370200000.0
2009-05-20 20:45:00,130.935,130.97,130.915,130.97,319600000.0
2009-05-20 20:46:00,130.97,131.02,130.96,130.98,433800000.0
2009-05-20 20:47:00,130.98,130.995,130.955,130.99,241000000.0
2009-05-20 20:48:00,130.98,131.0,130.975,130.975,191800000.0
2009-05-20 20:49:00,130.975,131.015,130.955,131.015,152400000.0
2009-05-20 20:50:00,131.015,131.015,130.955,130.98,242200000.0
2009-05-20 20:51:00,130.975,131.02,130.955,130.98,512200000.0
2009-05-20 20:52:00,130.98,131.045,130.98,131.0,497600000.0
2009-05-20 20:53:00,131.0,131.03,130.95,131.03,506600001.0
2009-05-20 20:54:00,131.03,131.07,131.02,131.06,431000000.0
2009-05-20 20:55:00,131.05,131.06,130.995,130.995,358000000.0
2009-05-20 20:56:00,130.99,131.04,130.985,131.02,431600000.0
2009-05-20 20:57:00,131.02,131.08,130.975,131.0,467999999.0
2009-05-20 20:58:00,131.0,131.025,130.995,130.995,427000000.0
2009-05-20 20:59:00,131.0,131.05,130.99,131.05,444000000.0
2009-05-20 21:00:00,131.045,131.06,130.95,130.98,566200000.0
2009-05-20 21:01:00,130.98,131.0,130.96,130.96,328600000.0
2009-05-20 21:02:00,130.97,130.99,130.97,130.98,313200000.0
2009-05-20 21:03:00,130.98,130.98,130.935,130.97,315200000.0
2009-05-20 21:04:00,130.97,130.99,130.93,130.98,383800000.0
2009-05-20 21:05:00,130.97,130.98,130.96,130.97,211600000.0
2009-05-20 21:06:00,130.96,130.99,130.955,130.99,269000000.0
2009-05-20 21:07:00,131.0,131.0,130.915,130.915,394400000.0
2009-05-20 21:08:00,130.91,130.99,130.9,130.98,344600000.0
2009-05-20 21:09:00,130.98,130.995,130.955,130.955,385000000.0
2009-05-20 21:10:00,130.955,130.965,130.9,130.955,394800000.0
2009-05-20 21:11:00,130.955,130.985,130.92,130.985,364600000.0
2009-05-20 21:12:00,130.985,130.985,130.93,130.935,400200000.0
2009-05-20 21:13:00,130.925,130.925,130.87,130.9,426400001.0
2009-05-20 21:14:00,130.9,130.9,130.87,130.87,459400000.0
2009-05-20 21:15:00,130.87,130.87,130.79,130.805,480800001.0
2009-05-20 21:16:00,130.805,130.83,130.795,130.805,230400000.0
2009-05-20 21:17:00,130.81,130.88,130.805,130.88,202200000.0
2009-05-20 21:18:00,130.875,130.875,130.815,130.84,496600000.0
2009-05-20 21:19:00,130.83,130.91,130.83,130.91,280400000.0
2009-05-20 21:20:00,130.91,130.91,130.83,130.83,339800000.0
2009-05-20 21:21:00,130.83,130.84,130.77,130.77,446800000.0
2009-05-20 21:22:00,130.785,130.805,130.765,130.795,221400000.0
2009-05-20 21:23:00,130.8,130.8,130.75,130.75,346400000.0
2009-05-20 21:24:00,130.745,130.745,130.68,130.69,369400000.0
2009-05-20 21:25:00,130.69,130.735,130.65,130.655,387400000.0
2009-05-20 21:26:00,130.66,130.67,130.6,130.655,492800000.0
2009-05-20 21:27:00,130.65,130.725,130.635,130.66,592800000.0
2009-05-20 21:28:00,130.655,130.69,130.63,130.65,469700000.0
2009-05-20 21:29:00,130.64,130.65,130.62,130.64,314200000.0
2009-05-20 21:30:00,130.65,130.655,130.55,130.56,683799999.0
2009-05-20 21:31:00,130.56,130.56,130.54,130.55,150400000.0
2009-05-20 21:32:00,130.55,130.59,130.55,130.56,173600000.0
2009-05-20 21:33:00,130.56,130.595,130.535,130.585,195000000.0
2009-05-20 21:34:00,130.59,130.59,130.535,130.545,417800000.0
2009-05-20 21:35:00,130.545,130.545,130.525,130.53,416600000.0
2009-05-20 21:36:00,130.53,130.555,130.515,130.54,417400000.0
2009-05-20 21:37:00,130.54,130.56,130.525,130.56,132000000.0
2009-05-20 21:38:00,130.535,130.61,130.53,130.595,422600000.0
2009-05-20 21:39:00,130.6,130.675,130.59,130.645,330600000.0
2009-05-20 21:40:00,130.66,130.675,130.595,130.595,592800000.0
2009-05-20 21:41:00,130.595,130.63,130.585,130.595,462200000.0
2009-05-20 21:42:00,130.615,130.615,130.53,130.53,329600000.0
2009-05-20 21:43:00,130.53,130.54,130.505,130.51,307400000.0
2009-05-20 21:44:00,130.51,130.515,130.43,130.475,566000000.0
2009-05-20 21:45:00,130.475,130.515,130.46,130.49,415200000.0
2009-05-20 21:46:00,130.49,130.535,130.48,130.505,403200000.0
2009-05-20 21:47:00,130.505,130.515,130.48,130.515,379000000.0
2009-05-20 21:48:00,130.5,130.525,130.495,130.51,419200000.0
2009-05-20 21:49:00,130.51,130.545,130.5,130.53,530200000.0
2009-05-20 21:50:00,130.53,130.53,130.49,130.51,276200000.0
2009-05-20 21:51:00,130.51,130.515,130.465,130.485,278200000.0
2009-05-20 21:52:00,130.49,130.505,130.475,130.505,158400000.0
2009-05-20 21:53:00,130.5,130.525,130.475,130.495,253000000.0
2009-05-20 21:54:00,130.51,130.53,130.505,130.51,149800000.0
2009-05-20 21:55:00,130.52,130.54,130.505,130.52,164200000.0
2009-05-20 21:56:00,130.52,130.53,130.495,130.515,213800000.0
2009-05-20 21:57:00,130.51,130.53,130.51,130.51,175400000.0
2009-05-20 21:58:00,130.51,130.515,130.48,130.48,233400000.0
2009-05-20 21:59:00,130.48,130.48,130.4,130.45,444600000.0
2009-05-20 22:00:00,130.45,130.45,130.41,130.43,330600000.0
2009-05-20 22:01:00,130.44,130.44,130.43,130.43,120200000.0
2009-05-20 22:02:00,130.44,130.45,130.44,130.44,62800000.0
2009-05-20 22:03:00,130.44,130.46,130.435,130.46,64800000.0
2009-05-20 22:04:00,130.44,130.44,130.4,130.41,127599999.0
2009-05-20 22:05:00,130.41,130.43,130.405,130.41,55600000.0
2009-05-20 22:06:00,130.41,130.455,130.41,130.425,253600000.0
2009-05-20 22:07:00,130.42,130.44,130.415,130.42,217600001.0
2009-05-20 22:08:00,130.42,130.46,130.42,130.435,187000000.0
2009-05-20 22:09:00,130.44,130.455,130.44,130.45,161800000.0
2009-05-20 22:10:00,130.455,130.475,130.435,130.44,226800000.0
2009-05-20 22:11:00,130.45,130.455,130.435,130.445,124000000.0
2009-05-20 22:12:00,130.455,130.495,130.44,130.48,183800000.0
2009-05-20 22:13:00,130.48,130.48,130.45,130.47,79400000.0
2009-05-20 22:14:00,130.47,130.52,130.47,130.49,164800000.0
2009-05-20 22:15:00,130.49,130.52,130.49,130.495,309000000.0
2009-05-20 22:16:00,130.485,130.52,130.465,130.48,143200000.0
2009-05-20 22:17:00,130.48,130.495,130.48,130.495,101600000.0
2009-05-20 22:18:00,130.49,130.495,130.475,130.48,86000000.0
2009-05-20 22:19:00,130.48,130.5,130.465,130.495,186200000.0
2009-05-20 22:20:00,130.5,130.5,130.455,130.465,217000000.0
2009-05-20 22:21:00,130.47,130.5,130.44,130.455,309600001.0
2009-05-20 22:22:00,130.46,130.47,130.45,130.465,104200000.0
2009-05-20 22:23:00,130.47,130.485,130.465,130.47,50600000.0
2009-05-20 22:24:00,130.47,130.47,130.47,130.47,5000000.0
2009-05-20 22:25:00,130.449,130.468,130.449,130.468,41600000.0
2009-05-20 22:26:00,130.47,130.48,130.46,130.47,41600000.0
2009-05-20 22:27:00,130.485,130.52,130.475,130.485,254600000.0
2009-05-20 22:28:00,130.495,130.5,130.45,130.47,238800000.0
2009-05-20 22:29:00,130.47,130.47,130.435,130.47,128200000.0
2009-05-20 22:30:00,130.485,130.5,130.43,130.475,329800000.0
2009-05-20 22:31:00,130.47,130.51,130.44,130.46,258200000.0
2009-05-20 22:32:00,130.465,130.49,130.46,130.47,103200000.0
2009-05-20 22:33:00,130.47,130.47,130.46,130.47,32000000.0
2009-05-20 22:34:00,130.47,130.485,130.435,130.47,161400000.0
2009-05-20 22:35:00,130.49,130.49,130.455,130.485,35600000.0
2009-05-20 22:36:00,130.47,130.54,130.47,130.54,151800000.0
2009-05-20 22:37:00,130.52,130.545,130.495,130.545,87000000.0
2009-05-20 22:38:00,130.535,130.55,130.495,130.54,81600000.0
2009-05-20 22:39:00,130.55,130.56,130.535,130.56,67800000.0
2009-05-20 22:40:00,130.56,130.56,130.53,130.55,88400000.0
2009-05-20 22:41:00,130.55,130.55,130.54,130.54,41200000.0
2009-05-20 22:42:00,130.54,130.555,130.535,130.545,70400000.0
2009-05-20 22:43:00,130.545,130.545,130.535,130.535,12000000.0
2009-05-20 22:44:00,130.535,130.545,130.53,130.545,71400000.0
2009-05-20 22:45:00,130.54,130.545,130.54,130.54,12000000.0
2009-05-20 22:46:00,130.55,130.57,130.54,130.57,99200000.0
2009-05-20 22:47:00,130.565,130.575,130.56,130.57,44800000.0
2009-05-20 22:48:00,130.575,130.6,130.57,130.59,91800000.0
2009-05-20 22:49:00,130.59,130.59,130.57,130.58,60800000.0
2009-05-20 22:50:00,130.58,130.58,130.58,130.58,9600000.0
2009-05-20 22:51:00,130.58,130.595,130.58,130.59,66400000.0
2009-05-20 22:52:00,130.59,130.6,130.585,130.6,51200000.0
2009-05-20 22:53:00,130.61,130.61,130.59,130.605,41800000.0
2009-05-20 22:54:00,130.61,130.665,130.6,130.655,155800000.0
2009-05-20 22:55:00,130.675,130.74,130.65,130.735,147000000.0
2009-05-20 22:56:00,130.745,130.77,130.73,130.745,133400000.0
2009-05-20 22:57:00,130.75,130.755,130.69,130.705,178000000.0
2009-05-20 22:58:00,130.71,130.76,130.71,130.75,127400000.0
2009-05-20 22:59:00,130.75,130.765,130.705,130.76,326099999.0
2009-05-20 23:00:00,130.76,130.78,130.75,130.775,96000000.0
2009-05-20 23:01:00,130.78,130.805,130.75,130.8,51200000.0
2009-05-20 23:02:00,130.8,130.855,130.785,130.855,58400000.0
2009-05-20 23:03:00,130.85,130.87,130.81,130.845,222400000.0
2009-05-20 23:04:00,130.85,130.85,130.79,130.79,263100000.0
2009-05-20 23:05:00,130.805,130.825,130.795,130.825,125600000.0
2009-05-20 23:06:00,130.81,130.81,130.735,130.75,211700000.0
2009-05-20 23:07:00,130.75,130.775,130.74,130.775,267700000.0
2009-05-20 23:08:00,130.775,130.805,130.755,130.8,169200000.0
2009-05-20 23:09:00,130.805,130.805,130.79,130.8,57600000.0
2009-05-20 23:10:00,130.8,130.8,130.77,130.785,78800000.0
2009-05-20 23:11:00,130.795,130.795,130.75,130.765,67200000.0
2009-05-20 23:12:00,130.76,130.76,130.76,130.76,9000000.0
2009-05-20 23:13:00,130.76,130.76,130.725,130.73,69000000.0
2009-05-20 23:14:00,130.725,130.73,130.725,130.725,53600000.0
2009-05-20 23:15:00,130.725,130.725,130.685,130.7,222400000.0
2009-05-20 23:16:00,130.705,130.715,130.69,130.705,90600000.0
2009-05-20 23:17:00,130.715,130.72,130.69,130.71,50600000.0
2009-05-20 23:18:00,130.71,130.715,130.67,130.68,84200000.0
2009-05-20 23:19:00,130.695,130.705,130.56,130.56,137200000.0
2009-05-20 23:20:00,130.575,130.65,130.57,130.605,124800000.0
2009-05-20 23:21:00,130.55,130.575,130.54,130.545,146000000.0
2009-05-20 23:22:00,130.545,130.605,130.54,130.595,88400000.0
2009-05-20 23:23:00,130.595,130.605,130.595,130.595,40800000.0
2009-05-20 23:24:00,130.595,130.595,130.595,130.595,4000000.0
2009-05-20 23:25:00,130.595,130.595,130.565,130.585,77600000.0
2009-05-20 23:26:00,130.595,130.615,130.595,130.615,57000000.0
2009-05-20 23:27:00,130.615,130.615,130.58,130.58,94800000.0
2009-05-20 23:28:00,130.585,130.585,130.575,130.585,42000000.0
2009-05-20 23:29:00,130.58,130.58,130.58,130.58,28800000.0
2009-05-20 23:30:00,130.595,130.615,130.585,130.615,130000000.0
2009-05-20 23:31:00,130.615,130.617,130.615,130.617,15400000.0
2009-05-20 23:32:00,130.62,130.62,130.6,130.6,15400000.0
2009-05-20 23:33:00,130.6,130.64,130.6,130.6,128200000.0
2009-05-20 23:34:00,130.595,130.595,130.575,130.58,52400000.0
2009-05-20 23:35:00,130.58,130.58,130.565,130.575,108200000.0
2009-05-20 23:36:00,130.585,130.61,130.57,130.595,219600000.0
2009-05-20 23:37:00,130.595,130.63,130.57,130.59,350400000.0
2009-05-20 23:38:00,130.595,130.625,130.595,130.6,85600000.0
2009-05-20 23:39:00,130.595,130.6,130.59,130.59,93000000.0
2009-05-20 23:40:00,130.59,130.6,130.555,130.575,105800000.0
2009-05-20 23:41:00,130.58,130.58,130.57,130.57,40000000.0
2009-05-20 23:42:00,130.56,130.57,130.5,130.515,166200000.0
2009-05-20 23:43:00,130.52,130.555,130.515,130.54,80800000.0
2009-05-20 23:44:00,130.535,130.565,130.52,130.565,55200000.0
2009-05-20 23:45:00,130.57,130.59,130.525,130.525,199200000.0
2009-05-20 23:46:00,130.515,130.54,130.515,130.54,46000000.0
2009-05-20 23:47:00,130.54,130.56,130.54,130.555,57200000.0
2009-05-20 23:48:00,130.56,130.57,130.545,130.55,168000000.0
2009-05-20 23:49:00,130.545,130.545,130.515,130.52,119600000.0
2009-05-20 23:50:00,130.525,130.525,130.505,130.505,112400000.0
2009-05-20 23:51:00,130.505,130.51,130.505,130.51,32000000.0
2009-05-20 23:52:00,130.5,130.51,130.5,130.51,45200000.0
2009-05-20 23:53:00,130.505,130.535,130.505,130.535,69400000.0
2009-05-20 23:54:00,130.54,130.54,130.54,130.54,7200000.0
2009-05-20 23:55:00,130.54,130.55,130.54,130.54,32000000.0
2009-05-20 23:56:00,130.545,130.545,130.53,130.53,22800000.0
2009-05-20 23:57:00,130.53,130.535,130.53,130.535,10800000.0
2009-05-20 23:58:00,130.54,130.54,130.54,130.54,1200000.0
2009-05-20 23:59:00,130.54,130.54,130.54,130.54,9600000.0
2009-05-21 00:00:00,130.54,130.54,130.515,130.53,98000000.0
2009-05-21 00:01:00,130.535,130.535,130.51,130.525,116400000.0
2009-05-21 00:02:00,130.515,130.545,130.505,130.52,242000000.0
2009-05-21 00:03:00,130.52,130.555,130.52,130.535,216600000.0
2009-05-21 00:04:00,130.555,130.605,130.55,130.605,119600000.0
2009-05-21 00:05:00,130.605,130.625,130.58,130.58,153600000.0
2009-05-21 00:06:00,130.58,130.58,130.57,130.58,115200000.0
2009-05-21 00:07:00,130.595,130.61,130.58,130.595,116800000.0
2009-05-21 00:08:00,130.585,130.595,130.56,130.59,183200000.0
2009-05-21 00:09:00,130.59,130.595,130.575,130.595,124800000.0
2009-05-21 00:10:00,130.585,130.595,130.585,130.595,25600000.0
2009-05-21 00:11:00,130.59,130.61,130.59,130.6,65600000.0
2009-05-21 00:12:00,130.61,130.61,130.61,130.61,16000000.0
2009-05-21 00:13:00,130.61,130.61,130.6,130.6,132800000.0
2009-05-21 00:14:00,130.6,130.64,130.6,130.62,244000000.0
2009-05-21 00:15:00,130.62,130.63,130.62,130.63,114400000.0
2009-05-21 00:16:00,130.645,130.655,130.61,130.61,159200000.0
2009-05-21 00:17:00,130.61,130.61,130.61,130.61,9600000.0
2009-05-21 00:18:00,130.61,130.61,130.59,130.59,30400000.0
2009-05-21 00:19:00,130.59,130.595,130.58,130.59,64000000.0
2009-05-21 00:20:00,130.59,130.62,130.59,130.62,113600000.0
2009-05-21 00:21:00,130.62,130.66,130.615,130.66,104000000.0
2009-05-21 00:22:00,130.66,130.685,130.66,130.67,188800000.0
2009-05-21 00:23:00,130.68,130.685,130.655,130.655,145600000.0
2009-05-21 00:24:00,130.655,130.655,130.595,130.595,86400000.0
2009-05-21 00:25:00,130.59,130.595,130.565,130.565,169600000.0
2009-05-21 00:26:00,130.565,130.565,130.56,130.56,13200000.0
2009-05-21 00:27:00,130.56,130.585,130.56,130.58,61400000.0
2009-05-21 00:28:00,130.57,130.615,130.57,130.615,177600000.0
2009-05-21 00:29:00,130.605,130.625,130.605,130.62,52600000.0
2009-05-21 00:30:00,130.62,130.62,130.6,130.6,23800000.0
2009-05-21 00:31:00,130.595,130.595,130.55,130.57,144600000.0
2009-05-21 00:32:00,130.57,130.58,130.57,130.57,103400000.0
2009-05-21 00:33:00,130.58,130.585,130.575,130.585,35200000.0
2009-05-21 00:34:00,130.585,130.585,130.57,130.58,67200000.0
2009-05-21 00:35:00,130.575,130.62,130.575,130.6,145200000.0
2009-05-21 00:36:00,130.6,130.62,130.6,130.62,232000001.0
2009-05-21 00:37:00,130.615,130.62,130.615,130.615,24000000.0
2009-05-21 00:38:00,130.615,130.615,130.59,130.605,192000000.0
2009-05-21 00:39:00,130.6,130.65,130.6,130.65,145000000.0
2009-05-21 00:40:00,130.635,130.655,130.605,130.625,486400000.0
2009-05-21 00:41:00,130.625,130.625,130.58,130.58,231200000.0
2009-05-21 00:42:00,130.58,130.59,130.57,130.57,197000000.0
2009-05-21 00:43:00,130.57,130.61,130.57,130.61,82000000.0
2009-05-21 00:44:00,130.61,130.63,130.61,130.62,25400000.0
2009-05-21 00:45:00,130.62,130.63,130.62,130.62,49200000.0
2009-05-21 00:46:00,130.62,130.62,130.6,130.6,150000000.0
2009-05-21 00:47:00,130.6,130.615,130.595,130.615,488000000.0
2009-05-21 00:48:00,130.625,130.63,130.62,130.625,129600000.0
2009-05-21 00:49:00,130.63,130.675,130.62,130.675,339000000.0
2009-05-21 00:50:00,130.675,130.675,130.61,130.625,355400000.0
2009-05-21 00:51:00,130.625,130.625,130.61,130.615,104800000.0
2009-05-21 00:52:00,130.61,130.61,130.565,130.58,146800000.0
2009-05-21 00:53:00,130.58,130.615,130.58,130.6,215200000.0
2009-05-21 00:54:00,130.6,130.635,130.6,130.62,159600000.0
2009-05-21 00:55:00,130.62,130.62,130.6,130.6,340200000.0
2009-05-21 00:56:00,130.6,130.615,130.6,130.61,201000000.0
2009-05-21 00:57:00,130.615,130.625,130.59,130.62,422600000.0
2009-05-21 00:58:00,130.62,130.695,130.61,130.695,341600000.0
2009-05-21 00:59:00,130.695,130.705,130.66,130.7,423200000.0
2009-05-21 01:00:00,130.7,130.715,130.69,130.705,444800000.0
2009-05-21 01:01:00,130.705,130.73,130.705,130.73,152800000.0
2009-05-21 01:02:00,130.735,130.745,130.715,130.715,187400000.0
2009-05-21 01:03:00,130.71,130.72,130.665,130.685,283400000.0
2009-05-21 01:04:00,130.695,130.695,130.675,130.675,136400000.0
2009-05-21 01:05:00,130.685,130.69,130.68,130.69,20800000.0
2009-05-21 01:06:00,130.68,130.69,130.68,130.69,19200000.0
2009-05-21 01:07:00,130.685,130.69,130.68,130.68,121600000.0
2009-05-21 01:08:00,130.67,130.68,130.665,130.67,77200000.0
2009-05-21 01:09:00,130.665,130.665,130.625,130.625,132400000.0
2009-05-21 01:10:00,130.625,130.645,130.605,130.645,109000000.0
2009-05-21 01:11:00,130.64,130.65,130.59,130.605,203000000.0
2009-05-21 01:12:00,130.62,130.62,130.515,130.57,537399999.0
2009-05-21 01:13:00,130.565,130.615,130.54,130.55,360000000.0
2009-05-21 01:14:00,130.55,130.565,130.55,130.56,126600000.0
2009-05-21 01:15:00,130.56,130.565,130.555,130.555,273600000.0
2009-05-21 01:16:00,130.56,130.56,130.53,130.53,383200000.0
2009-05-21 01:17:00,130.565,130.57,130.52,130.52,274200000.0
2009-05-21 01:18:00,130.535,130.535,130.435,130.44,585600000.0
2009-05-21 01:19:00,130.44,130.45,130.35,130.395,566000000.0
2009-05-21 01:20:00,130.38,130.43,130.375,130.42,536000001.0
2009-05-21 01:21:00,130.42,130.43,130.4,130.41,219400000.0
2009-05-21 01:22:00,130.41,130.41,130.36,130.38,478800000.0
2009-05-21 01:23:00,130.38,130.395,130.23,130.295,503600000.0
2009-05-21 01:24:00,130.28,130.295,130.195,130.21,1018599997.0
2009-05-21 01:25:00,130.21,130.305,130.21,130.305,704800000.0
2009-05-21 01:26:00,130.305,130.35,130.25,130.28,762000000.0
2009-05-21 01:27:00,130.3,130.35,130.29,130.35,271600000.0
2009-05-21 01:28:00,130.365,130.435,130.36,130.42,449400000.0
2009-05-21 01:29:00,130.415,130.455,130.4,130.435,433600000.0
2009-05-21 01:30:00,130.425,130.425,130.32,130.345,313200000.0
2009-05-21 01:31:00,130.345,130.44,130.325,130.425,530600000.0
2009-05-21 01:32:00,130.44,130.47,130.43,130.465,158400000.0
2009-05-21 01:33:00,130.47,130.545,130.43,130.47,353200000.0
2009-05-21 01:34:00,130.47,130.47,130.38,130.41,244200000.0
2009-05-21 01:35:00,130.41,130.43,130.41,130.41,116000000.0
2009-05-21 01:36:00,130.41,130.41,130.33,130.33,186600000.0
2009-05-21 01:37:00,130.33,130.37,130.33,130.36,213600000.0
2009-05-21 01:38:00,130.38,130.39,130.315,130.325,388400000.0
2009-05-21 01:39:00,130.335,130.335,130.28,130.3,414200001.0
2009-05-21 01:40:00,130.3,130.315,130.28,130.28,96000000.0
2009-05-21 01:41:00,130.28,130.295,130.245,130.29,251400000.0
2009-05-21 01:42:00,130.29,130.31,130.29,130.295,42800000.0
2009-05-21 01:43:00,130.295,130.31,130.295,130.31,17200000.0
2009-05-21 01:44:00,130.31,130.31,130.295,130.3,14000000.0
2009-05-21 01:45:00,130.29,130.295,130.27,130.285,183400000.0
2009-05-21 01:46:00,130.29,130.365,130.29,130.34,228000000.0
2009-05-21 01:47:00,130.34,130.39,130.325,130.37,294400000.0
2009-05-21 01:48:00,130.345,130.385,130.345,130.385,86000000.0
2009-05-21 01:49:00,130.395,130.405,130.375,130.39,36200000.0
2009-05-21 01:50:00,130.39,130.45,130.39,130.45,66000000.0
2009-05-21 01:51:00,130.43,130.43,130.38,130.38,201200000.0
2009-05-21 01:52:00,130.385,130.405,130.38,130.395,103200000.0
2009-05-21 01:53:00,130.39,130.435,130.39,130.435,342000000.0
2009-05-21 01:54:00,130.43,130.43,130.4,130.415,413000000.0
2009-05-21 01:55:00,130.415,130.425,130.36,130.39,221600000.0
2009-05-21 01:56:00,130.385,130.395,130.365,130.375,125800000.0
2009-05-21 01:57:00,130.375,130.41,130.365,130.39,222800000.0
2009-05-21 01:58:00,130.38,130.42,130.36,130.365,233600000.0
2009-05-21 01:59:00,130.375,130.4,130.35,130.36,276800000.0
2009-05-21 02:00:00,130.365,130.415,130.365,130.375,337800000.0
2009-05-21 02:01:00,130.375,130.38,130.35,130.365,178200000.0
2009-05-21 02:02:00,130.365,130.435,130.365,130.365,393800000.0
2009-05-21 02:03:00,130.375,130.375,130.28,130.31,310599999.0
2009-05-21 02:04:00,130.31,130.35,130.275,130.275,240000000.0
2009-05-21 02:05:00,130.285,130.295,130.14,130.17,285400000.0
2009-05-21 02:06:00,130.18,130.21,130.17,130.2,316200000.0
2009-05-21 02:07:00,130.2,130.215,130.155,130.16,144800000.0
2009-05-21 02:08:00,130.16,130.16,130.055,130.07,163200000.0
2009-05-21 02:09:00,130.065,130.11,129.99,130.1,117200000.0
2009-05-21 02:10:00,130.1,130.155,130.095,130.11,123800000.0
2009-05-21 02:11:00,130.11,130.125,129.985,130.05,174200000.0
2009-05-21 02:12:00,130.05,130.105,130.04,130.065,125400000.0
2009-05-21 02:13:00,130.07,130.08,130.05,130.06,97800000.0
2009-05-21 02:14:00,130.06,130.06,129.985,130.01,223600000.0
2009-05-21 02:15:00,130.025,130.05,129.98,129.99,216200001.0
2009-05-21 02:16:00,129.96,129.97,129.91,129.97,166600000.0
2009-05-21 02:17:00,129.97,130.065,129.97,130.005,257600000.0
2009-05-21 02:18:00,130.01,130.02,129.965,129.965,240000000.0
2009-05-21 02:19:00,129.98,130.025,129.96,130.015,339000000.0
2009-05-21 02:20:00,130.015,130.09,130.01,130.085,124200000.0
2009-05-21 02:21:00,130.085,130.1,130.065,130.095,86600000.0
2009-05-21 02:22:00,130.095,130.115,130.09,130.095,331600000.0
2009-05-21 02:23:00,130.095,130.095,130.015,130.035,175200000.0
2009-05-21 02:24:00,130.02,130.02,129.98,130.0,80200000.0
2009-05-21 02:25:00,129.995,130.05,129.995,130.05,115400000.0
2009-05-21 02:26:00,130.05,130.08,130.04,130.04,91400000.0
2009-05-21 02:27:00,130.045,130.1,130.04,130.075,101400000.0
2009-05-21 02:28:00,130.075,130.135,130.075,130.135,83800000.0
2009-05-21 02:29:00,130.13,130.13,130.045,130.075,124200000.0
2009-05-21 02:30:00,130.065,130.085,130.005,130.085,350400000.0
2009-05-21 02:31:00,130.08,130.085,130.06,130.075,82800000.0
2009-05-21 02:32:00,130.075,130.105,130.075,130.075,60800000.0
2009-05-21 02:33:00,130.085,130.22,130.085,130.22,384200000.0
2009-05-21 02:34:00,130.215,130.225,130.06,130.135,310400000.0
2009-05-21 02:35:00,130.135,130.145,130.1,130.14,316000000.0
2009-05-21 02:36:00,130.14,130.16,130.125,130.16,103200000.0
2009-05-21 02:37:00,130.16,130.245,130.16,130.22,227200000.0
2009-05-21 02:38:00,130.22,130.235,130.15,130.155,270200000.0
2009-05-21 02:39:00,130.15,130.165,130.115,130.12,216200000.0
2009-05-21 02:40:00,130.13,130.15,130.11,130.13,139200000.0
2009-05-21 02:41:00,130.13,130.155,130.125,130.15,134600000.0
2009-05-21 02:42:00,130.15,130.22,130.15,130.185,98200000.0
2009-05-21 02:43:00,130.19,130.21,130.15,130.16,139600000.0
2009-05-21 02:44:00,130.16,130.17,130.13,130.15,155200000.0
2009-05-21 02:45:00,130.15,130.16,130.13,130.16,186200000.0
2009-05-21 02:46:00,130.15,130.16,130.11,130.12,158600000.0
2009-05-21 02:47:00,130.12,130.145,130.12,130.14,156600000.0
2009-05-21 02:48:00,130.13,130.175,130.13,130.16,65600000.0
2009-05-21 02:49:00,130.16,130.18,130.09,130.135,175100000.0
2009-05-21 02:50:00,130.14,130.175,130.125,130.17,83600000.0
2009-05-21 02:51:00,130.17,130.19,130.165,130.185,80800000.0
2009-05-21 02:52:00,130.18,130.18,130.11,130.16,175400000.0
2009-05-21 02:53:00,130.16,130.185,130.15,130.175,89600000.0
2009-05-21 02:54:00,130.19,130.21,130.055,130.06,209200000.0
2009-05-21 02:55:00,130.06,130.1,129.93,130.0,349700000.0
2009-05-21 02:56:00,130.0,130.035,130.0,130.02,259000000.0
2009-05-21 02:57:00,130.02,130.02,129.91,129.96,166000000.0
2009-05-21 02:58:00,129.97,129.98,129.93,129.97,217400000.0
2009-05-21 02:59:00,129.97,129.995,129.97,129.97,121200000.0
2009-05-21 03:00:00,129.97,129.99,129.915,129.945,178000000.0
2009-05-21 03:01:00,129.95,130.03,129.95,129.99,301600000.0
2009-05-21 03:02:00,129.99,130.02,129.99,130.01,127000000.0
2009-05-21 03:03:00,130.015,130.05,130.005,130.03,176000000.0
2009-05-21 03:04:00,130.035,130.035,130.0,130.01,232600000.0
2009-05-21 03:05:00,130.01,130.05,130.01,130.025,110000000.0
2009-05-21 03:06:00,130.025,130.06,130.025,130.05,70600000.0
2009-05-21 03:07:00,130.04,130.12,130.04,130.1,197600000.0
2009-05-21 03:08:00,130.095,130.13,130.095,130.13,160200000.0
2009-05-21 03:09:00,130.125,130.16,130.12,130.145,93200000.0
2009-05-21 03:10:00,130.145,130.15,130.07,130.085,81400000.0
2009-05-21 03:11:00,130.1,130.14,130.085,130.13,226000000.0
2009-05-21 03:12:00,130.13,130.155,130.095,130.155,156200000.0
2009-05-21 03:13:00,130.16,130.22,130.16,130.17,229200000.0
2009-05-21 03:14:00,130.16,130.18,130.16,130.16,66000000.0
2009-05-21 03:15:00,130.16,130.18,130.15,130.15,114200000.0
2009-05-21 03:16:00,130.15,130.16,130.1,130.11,174200000.0
2009-05-21 03:17:00,130.115,130.16,130.115,130.16,43200000.0
2009-05-21 03:18:00,130.16,130.16,130.15,130.15,69400000.0
2009-05-21 03:19:00,130.15,130.15,130.105,130.11,102200000.0
2009-05-21 03:20:00,130.12,130.135,130.065,130.07,94200000.0
2009-05-21 03:21:00,130.07,130.07,130.04,130.04,94800000.0
2009-05-21 03:22:00,130.035,130.05,130.0,130.0,99400000.0
2009-05-21 03:23:00,130.005,130.035,129.98,129.985,103400000.0
2009-05-21 03:24:00,129.985,130.03,129.975,130.005,101600000.0
2009-05-21 03:25:00,130.005,130.015,129.95,129.96,219200000.0
2009-05-21 03:26:00,129.97,129.98,129.95,129.95,195200000.0
2009-05-21 03:27:00,129.96,129.96,129.91,129.96,203400000.0
2009-05-21 03:28:00,129.95,129.96,129.91,129.96,358000000.0
2009-05-21 03:29:00,129.96,129.96,129.9,129.915,418600000.0
2009-05-21 03:30:00,129.91,129.94,129.91,129.94,197000000.0
2009-05-21 03:31:00,129.955,129.955,129.925,129.945,264600000.0
2009-05-21 03:32:00,129.945,129.97,129.94,129.95,322600000.0
2009-05-21 03:33:00,129.95,129.965,129.905,129.955,269000000.0
2009-05-21 03:34:00,129.955,130.0,129.945,129.99,259200000.0
2009-05-21 03:35:00,129.995,130.01,129.965,129.965,142600000.0
2009-05-21 03:36:00,129.965,130.015,129.96,130.0,169000000.0
2009-05-21 03:37:00,130.0,130.015,129.98,130.0,189800000.0
2009-05-21 03:38:00,130.0,130.025,129.99,130.025,205600000.0
2009-05-21 03:39:00,130.025,130.035,129.98,129.995,274000000.0
2009-05-21 03:40:00,129.995,130.075,129.98,130.05,325000000.0
2009-05-21 03:41:00,130.045,130.145,130.045,130.135,256200000.0
2009-05-21 03:42:00,130.145,130.195,130.1,130.185,201800000.0
2009-05-21 03:43:00,130.17,130.195,130.12,130.13,182400000.0
2009-05-21 03:44:00,130.125,130.13,130.035,130.07,71200000.0
2009-05-21 03:45:00,130.07,130.13,130.07,130.12,49600000.0
2009-05-21 03:46:00,130.12,130.12,130.065,130.065,83400000.0
2009-05-21 03:47:00,130.07,130.085,130.05,130.065,84700000.0
2009-05-21 03:48:00,130.065,130.075,130.04,130.065,25400000.0
2009-05-21 03:49:00,130.065,130.115,130.065,130.075,168600000.0
2009-05-21 03:50:00,130.075,130.085,130.035,130.035,176000000.0
2009-05-21 03:51:00,130.04,130.045,130.02,130.045,119800000.0
2009-05-21 03:52:00,130.045,130.08,130.04,130.075,99400000.0
2009-05-21 03:53:00,130.075,130.08,130.07,130.08,72000000.0
2009-05-21 03:54:00,130.125,130.15,130.06,130.08,84600000.0
2009-05-21 03:55:00,130.08,130.08,130.055,130.075,44200000.0
2009-05-21 03:56:00,130.07,130.135,130.07,130.13,49400000.0
2009-05-21 03:57:00,130.12,130.145,130.105,130.115,230800000.0
2009-05-21 03:58:00,130.12,130.12,130.11,130.115,118800000.0
2009-05-21 03:59:00,130.11,130.155,130.1,130.155,271200000.0
2009-05-21 04:00:00,130.145,130.17,130.145,130.155,610400000.0
2009-05-21 04:01:00,130.155,130.17,130.105,130.13,396800000.0
2009-05-21 04:02:00,130.13,130.13,130.105,130.12,127600000.0
2009-05-21 04:03:00,130.125,130.15,130.1,130.14,168000000.0
2009-05-21 04:04:00,130.16,130.165,130.115,130.145,231800000.0
2009-05-21 04:05:00,130.14,130.155,130.12,130.155,571800000.0
2009-05-21 04:06:00,130.16,130.16,130.105,130.105,397600000.0
2009-05-21 04:07:00,130.11,130.11,130.085,130.09,314000000.0
2009-05-21 04:08:00,130.09,130.11,130.055,130.07,237600000.0
2009-05-21 04:09:00,130.07,130.11,130.07,130.095,126200000.0
2009-05-21 04:10:00,130.1,130.105,130.05,130.08,350400000.0
2009-05-21 04:11:00,130.07,130.08,130.06,130.075,417000000.0
2009-05-21 04:12:00,130.075,130.16,130.075,130.135,548000000.0
2009-05-21 04:13:00,130.13,130.13,130.09,130.11,337200000.0
2009-05-21 04:14:00,130.1,130.16,130.1,130.15,354000000.0
2009-05-21 04:15:00,130.15,130.23,130.14,130.225,521600000.0
2009-05-21 04:16:00,130.225,130.365,130.22,130.36,513600000.0
2009-05-21 04:17:00,130.375,130.375,130.275,130.3,374800000.0
2009-05-21 04:18:00,130.3,130.37,130.3,130.345,258800000.0
2009-05-21 04:19:00,130.32,130.33,130.27,130.29,286200000.0
2009-05-21 04:20:00,130.265,130.3,130.225,130.225,371600000.0
2009-05-21 04:21:00,130.24,130.26,130.23,130.255,235600000.0
2009-05-21 04:22:00,130.25,130.33,130.25,130.33,292600000.0
2009-05-21 04:23:00,130.325,130.355,130.32,130.35,346800000.0
2009-05-21 04:24:00,130.34,130.375,130.33,130.35,329600000.0
2009-05-21 04:25:00,130.36,130.39,130.36,130.38,408000000.0
2009-05-21 04:26:00,130.395,130.395,130.355,130.36,163800000.0
2009-05-21 04:27:00,130.365,130.39,130.35,130.35,361400000.0
2009-05-21 04:28:00,130.35,130.375,130.32,130.33,707600000.0
2009-05-21 04:29:00,130.325,130.34,130.305,130.305,437600000.0
2009-05-21 04:30:00,130.295,130.32,130.25,130.29,568600000.0
2009-05-21 04:31:00,130.29,130.32,130.29,130.315,231800000.0
2009-05-21 04:32:00,130.31,130.365,130.3,130.3,535600000.0
2009-05-21 04:33:00,130.305,130.35,130.3,130.32,473400000.0
2009-05-21 04:34:00,130.32,130.345,130.32,130.33,468199999.0
2009-05-21 04:35:00,130.33,130.37,130.33,130.365,396000000.0
2009-05-21 04:36:00,130.365,130.47,130.365,130.46,657600000.0
2009-05-21 04:37:00,130.455,130.47,130.435,130.45,298200000.0
2009-05-21 04:38:00,130.465,130.48,130.445,130.47,215600000.0
2009-05-21 04:39:00,130.465,130.475,130.41,130.435,397200000.0
2009-05-21 04:40:00,130.44,130.455,130.41,130.42,361400000.0
2009-05-21 04:41:00,130.42,130.435,130.385,130.41,421399999.0
2009-05-21 04:42:00,130.4,130.41,130.34,130.38,303600000.0
2009-05-21 04:43:00,130.39,130.395,130.345,130.36,86000000.0
2009-05-21 04:44:00,130.36,130.42,130.36,130.365,239200000.0
2009-05-21 04:45:00,130.36,130.38,130.35,130.35,93800000.0
2009-05-21 04:46:00,130.35,130.35,130.32,130.33,83200000.0
2009-05-21 04:47:00,130.34,130.345,130.33,130.335,61400000.0
2009-05-21 04:48:00,130.35,130.41,130.335,130.37,244800000.0
2009-05-21 04:49:00,130.4,130.45,130.395,130.395,193800000.0
2009-05-21 04:50:00,130.395,130.415,130.38,130.385,73000000.0
2009-05-21 04:51:00,130.385,130.445,130.385,130.445,91200000.0
2009-05-21 04:52:00,130.445,130.445,130.425,130.43,48000000.0
2009-05-21 04:53:00,130.43,130.43,130.395,130.395,248000000.0
2009-05-21 04:54:00,130.405,130.45,130.395,130.445,145000000.0
2009-05-21 04:55:00,130.445,130.535,130.445,130.47,399800000.0
2009-05-21 04:56:00,130.465,130.47,130.395,130.435,368600000.0
2009-05-21 04:57:00,130.425,130.425,130.41,130.41,129400000.0
2009-05-21 04:58:00,130.4,130.41,130.4,130.41,119400001.0
2009-05-21 04:59:00,130.4,130.46,130.4,130.44,272200000.0
2009-05-21 05:00:00,130.44,130.465,130.405,130.415,470200000.0
2009-05-21 05:01:00,130.415,130.505,130.405,130.475,463800000.0
2009-05-21 05:02:00,130.475,130.48,130.45,130.45,409600000.0
2009-05-21 05:03:00,130.45,130.465,130.45,130.455,257600000.0
2009-05-21 05:04:00,130.45,130.455,130.425,130.425,164800000.0
2009-05-21 05:05:00,130.425,130.44,130.41,130.41,211200000.0
2009-05-21 05:06:00,130.41,130.42,130.405,130.41,76600000.0
2009-05-21 05:07:00,130.41,130.41,130.35,130.37,473600000.0
2009-05-21 05:08:00,130.36,130.36,130.285,130.33,579200000.0
2009-05-21 05:09:00,130.33,130.335,130.31,130.315,232600000.0
2009-05-21 05:10:00,130.315,130.36,130.31,130.355,355800000.0
2009-05-21 05:11:00,130.355,130.355,130.335,130.34,169800000.0
2009-05-21 05:12:00,130.34,130.355,130.32,130.34,348200000.0
2009-05-21 05:13:00,130.355,130.355,130.34,130.34,124200000.0
2009-05-21 05:14:00,130.34,130.345,130.29,130.32,246000000.0
2009-05-21 05:15:00,130.32,130.37,130.32,130.36,113800000.0
2009-05-21 05:16:00,130.35,130.395,130.35,130.38,230400000.0
2009-05-21 05:17:00,130.38,130.38,130.345,130.37,63200000.0
2009-05-21 05:18:00,130.36,130.39,130.325,130.355,266200000.0
2009-05-21 05:19:00,130.36,130.385,130.36,130.37,102800000.0
2009-05-21 05:20:00,130.37,130.43,130.34,130.385,351400000.0
2009-05-21 05:21:00,130.385,130.385,130.32,130.32,363200000.0
2009-05-21 05:22:00,130.31,130.34,130.26,130.29,318200000.0
2009-05-21 05:23:00,130.29,130.33,130.285,130.3,297200001.0
2009-05-21 05:24:00,130.3,130.31,130.245,130.31,224800000.0
2009-05-21 05:25:00,130.305,130.33,130.305,130.33,29000000.0
2009-05-21 05:26:00,130.32,130.345,130.29,130.33,338600000.0
2009-05-21 05:27:00,130.325,130.345,130.325,130.33,127400000.0
2009-05-21 05:28:00,130.32,130.33,130.3,130.31,110200000.0
2009-05-21 05:29:00,130.31,130.31,130.27,130.27,212200000.0
2009-05-21 05:30:00,130.27,130.27,130.27,130.27,80000000.0
2009-05-21 05:31:00,130.27,130.32,130.27,130.31,180400000.0
2009-05-21 05:32:00,130.3,130.31,130.275,130.28,241000000.0
2009-05-21 05:33:00,130.28,130.3,130.28,130.3,235600000.0
2009-05-21 05:34:00,130.3,130.305,130.28,130.3,305600000.0
2009-05-21 05:35:00,130.3,130.35,130.295,130.345,374400000.0
2009-05-21 05:36:00,130.345,130.355,130.33,130.345,241600000.0
2009-05-21 05:37:00,130.345,130.445,130.34,130.435,571800000.0
2009-05-21 05:38:00,130.42,130.425,130.38,130.395,336000000.0
2009-05-21 05:39:00,130.39,130.4,130.355,130.36,410400000.0
2009-05-21 05:40:00,130.38,130.38,130.33,130.335,523200000.0
2009-05-21 05:41:00,130.335,130.36,130.31,130.355,319400000.0
2009-05-21 05:42:00,130.375,130.45,130.375,130.435,396800000.0
2009-05-21 05:43:00,130.435,130.435,130.33,130.38,553600000.0
2009-05-21 05:44:00,130.38,130.395,130.37,130.38,400799999.0
2009-05-21 05:45:00,130.38,130.425,130.38,130.415,670800000.0
2009-05-21 05:46:00,130.415,130.445,130.41,130.41,478400000.0
2009-05-21 05:47:00,130.41,130.46,130.41,130.44,372000000.0
2009-05-21 05:48:00,130.445,130.525,130.445,130.505,520800000.0
2009-05-21 05:49:00,130.51,130.535,130.5,130.51,117000000.0
2009-05-21 05:50:00,130.495,130.495,130.43,130.455,69000000.0
2009-05-21 05:51:00,130.455,130.48,130.415,130.415,74800000.0
2009-05-21 05:52:00,130.405,130.435,130.405,130.435,201600000.0
2009-05-21 05:53:00,130.44,130.45,130.4,130.415,388600000.0
2009-05-21 05:54:00,130.42,130.42,130.37,130.37,99400000.0
2009-05-21 05:55:00,130.37,130.37,130.295,130.315,347200000.0
2009-05-21 05:56:00,130.32,130.33,130.275,130.28,259400000.0
2009-05-21 05:57:00,130.28,130.355,130.28,130.35,255200000.0
2009-05-21 05:58:00,130.35,130.37,130.35,130.36,73600000.0
2009-05-21 05:59:00,130.36,130.375,130.36,130.375,43800000.0
2009-05-21 06:00:00,130.375,130.375,130.325,130.35,84600000.0
2009-05-21 06:01:00,130.35,130.36,130.35,130.36,19600000.0
2009-05-21 06:02:00,130.36,130.395,130.36,130.39,87200000.0
2009-05-21 06:03:00,130.39,130.41,130.39,130.4,75400000.0
2009-05-21 06:04:00,130.395,130.405,130.385,130.4,45400000.0
2009-05-21 06:05:00,130.395,130.41,130.395,130.4,11400000.0
2009-05-21 06:06:00,130.4,130.41,130.4,130.405,12600000.0
2009-05-21 06:07:00,130.405,130.405,130.39,130.39,7600000.0
2009-05-21 06:08:00,130.39,130.39,130.35,130.36,183200000.0
2009-05-21 06:09:00,130.37,130.4,130.36,130.4,128800000.0
2009-05-21 06:10:00,130.4,130.45,130.4,130.415,220200000.0
2009-05-21 06:11:00,130.415,130.445,130.41,130.44,100800000.0
2009-05-21 06:12:00,130.44,130.44,130.43,130.43,65000000.0
2009-05-21 06:13:00,130.44,130.445,130.37,130.38,126800000.0
2009-05-21 06:14:00,130.38,130.41,130.38,130.405,37800000.0
2009-05-21 06:15:00,130.405,130.41,130.335,130.35,137200000.0
2009-05-21 06:16:00,130.35,130.35,130.32,130.32,20000000.0
2009-05-21 06:17:00,130.32,130.33,130.315,130.325,20000000.0
2009-05-21 06:18:00,130.325,130.35,130.28,130.345,93400000.0
2009-05-21 06:19:00,130.345,130.405,130.345,130.38,95400000.0
2009-05-21 06:20:00,130.38,130.4,130.36,130.38,49600000.0
2009-05-21 06:21:00,130.39,130.39,130.39,130.39,3000000.0
2009-05-21 06:22:00,130.385,130.39,130.355,130.355,30000000.0
2009-05-21 06:23:00,130.355,130.365,130.355,130.365,18000000.0
2009-05-21 06:24:00,130.365,130.365,130.365,130.365,4000000.0
2009-05-21 06:25:00,130.365,130.37,130.33,130.35,82200000.0
2009-05-21 06:26:00,130.335,130.36,130.33,130.355,241200000.0
2009-05-21 06:27:00,130.355,130.38,130.355,130.38,216000000.0
2009-05-21 06:28:00,130.385,130.4,130.375,130.38,190400000.0
2009-05-21 06:29:00,130.365,130.37,130.35,130.36,167200000.0
2009-05-21 06:30:00,130.345,130.355,130.32,130.335,612400000.0
2009-05-21 06:31:00,130.335,130.345,130.29,130.31,673999999.0
2009-05-21 06:32:00,130.305,130.36,130.305,130.32,359600000.0
2009-05-21 06:33:00,130.32,130.335,130.315,130.325,171200000.0
2009-05-21 06:34:00,130.325,130.33,130.3,130.32,561999999.0
2009-05-21 06:35:00,130.33,130.345,130.325,130.33,249800000.0
2009-05-21 06:36:00,130.335,130.335,130.335,130.335,30400000.0
2009-05-21 06:37:00,130.335,130.335,130.27,130.275,435199998.0
2009-05-21 06:38:00,130.275,130.305,130.265,130.29,194400000.0
2009-05-21 06:39:00,130.285,130.3,130.16,130.16,479200000.0
2009-05-21 06:40:00,130.18,130.2,130.13,130.13,648000000.0
2009-05-21 06:41:00,130.13,130.14,130.085,130.12,580800000.0
2009-05-21 06:42:00,130.13,130.145,130.05,130.08,333600000.0
2009-05-21 06:43:00,130.08,130.11,130.045,130.045,454000000.0
2009-05-21 06:44:00,130.085,130.125,130.085,130.12,311000000.0
2009-05-21 06:45:00,130.12,130.125,130.095,130.11,111000000.0
2009-05-21 06:46:00,130.11,130.11,130.05,130.05,551600000.0
2009-05-21 06:47:00,130.06,130.1,130.04,130.06,320800000.0
2009-05-21 06:48:00,130.045,130.055,129.995,130.01,559999994.0
2009-05-21 06:49:00,130.01,130.115,130.0,130.11,494700000.0
2009-05-21 06:50:00,130.105,130.105,130.06,130.075,450600000.0
2009-05-21 06:51:00,130.075,130.125,130.065,130.075,632800000.0
2009-05-21 06:52:00,130.075,130.135,130.075,130.115,325200000.0
2009-05-21 06:53:00,130.12,130.12,130.07,130.085,400800000.0
2009-05-21 06:54:00,130.085,130.095,130.055,130.07,353200000.0
2009-05-21 06:55:00,130.07,130.145,130.065,130.13,591200000.0
2009-05-21 06:56:00,130.13,130.16,130.13,130.145,280600000.0
2009-05-21 06:57:00,130.145,130.16,130.145,130.15,230400000.0
2009-05-21 06:58:00,130.145,130.15,130.095,130.095,403600000.0
2009-05-21 06:59:00,130.095,130.125,130.095,130.12,252600000.0
2009-05-21 07:00:00,130.12,130.125,130.105,130.105,119200000.0
2009-05-21 07:01:00,130.105,130.11,130.09,130.09,215000000.0
2009-05-21 07:02:00,130.09,130.09,130.065,130.07,304600000.0
2009-05-21 07:03:00,130.07,130.11,130.07,130.1,421200000.0
2009-05-21 07:04:00,130.095,130.11,130.095,130.095,216000000.0
2009-05-21 07:05:00,130.105,130.125,130.085,130.115,328400000.0
2009-05-21 07:06:00,130.11,130.12,130.1,130.105,319600000.0
2009-05-21 07:07:00,130.105,130.165,130.1,130.14,286400000.0
2009-05-21 07:08:00,130.145,130.155,130.135,130.155,144000000.0
2009-05-21 07:09:00,130.145,130.175,130.13,130.145,701400001.0
2009-05-21 07:10:00,130.145,130.175,130.145,130.16,399400000.0
2009-05-21 07:11:00,130.16,130.205,130.16,130.16,621200002.0
2009-05-21 07:12:00,130.17,130.18,130.15,130.165,507400000.0
2009-05-21 07:13:00,130.165,130.175,130.13,130.15,313600000.0
2009-05-21 07:14:00,130.15,130.155,130.13,130.135,291200000.0
2009-05-21 07:15:00,130.135,130.14,130.13,130.14,72800000.0
2009-05-21 07:16:00,130.145,130.185,130.135,130.175,215000000.0
2009-05-21 07:17:00,130.17,130.185,130.15,130.18,436600000.0
2009-05-21 07:18:00,130.17,130.18,130.165,130.175,268800000.0
2009-05-21 07:19:00,130.175,130.18,130.15,130.165,390400001.0
2009-05-21 07:20:00,130.165,130.165,130.12,130.125,272800001.0
2009-05-21 07:21:00,130.12,130.135,130.12,130.12,138000000.0
2009-05-21 07:22:00,130.125,130.135,130.12,130.12,115600000.0
2009-05-21 07:23:00,130.125,130.14,130.1,130.105,384000002.0
2009-05-21 07:24:00,130.105,130.11,130.09,130.095,466600004.0
2009-05-21 07:25:00,130.095,130.095,130.06,130.085,551200002.0
2009-05-21 07:26:00,130.085,130.105,130.06,130.07,455400000.0
2009-05-21 07:27:00,130.09,130.09,130.085,130.09,57600000.0
2009-05-21 07:28:00,130.095,130.105,130.085,130.09,118400000.0
2009-05-21 07:29:00,130.09,130.1,130.065,130.075,213600000.0
2009-05-21 07:30:00,130.085,130.13,130.07,130.13,190800001.0
2009-05-21 07:31:00,130.12,130.175,130.12,130.175,434600000.0
2009-05-21 07:32:00,130.175,130.18,130.14,130.14,303200000.0
2009-05-21 07:33:00,130.145,130.15,130.14,130.145,163200000.0
2009-05-21 07:34:00,130.145,130.15,130.14,130.145,223200000.0
2009-05-21 07:35:00,130.145,130.155,130.135,130.135,291200003.0
2009-05-21 07:36:00,130.135,130.175,130.135,130.135,238000000.0
2009-05-21 07:37:00,130.135,130.17,130.125,130.155,201200000.0
2009-05-21 07:38:00,130.175,130.175,130.135,130.14,274000000.0
2009-05-21 07:39:00,130.145,130.17,130.135,130.15,465000000.0
2009-05-21 07:40:00,130.15,130.155,130.045,130.055,480400000.0
2009-05-21 07:41:00,130.06,130.095,130.05,130.055,608200000.0
2009-05-21 07:42:00,130.055,130.17,130.055,130.165,487799999.0
2009-05-21 07:43:00,130.165,130.185,130.12,130.12,610400003.0
2009-05-21 07:44:00,130.12,130.12,130.095,130.095,309600000.0
2009-05-21 07:45:00,130.09,130.19,130.085,130.135,528000000.0
2009-05-21 07:46:00,130.14,130.165,130.14,130.155,507200000.0
2009-05-21 07:47:00,130.145,130.15,130.125,130.14,406400002.0
2009-05-21 07:48:00,130.13,130.15,130.13,130.14,434000000.0
2009-05-21 07:49:00,130.14,130.145,130.14,130.145,215600000.0
2009-05-21 07:50:00,130.14,130.15,130.095,130.095,451400000.0
2009-05-21 07:51:00,130.085,130.115,130.085,130.09,228800000.0
2009-05-21 07:52:00,130.095,130.14,130.09,130.13,405400000.0
2009-05-21 07:53:00,130.135,130.14,130.11,130.135,430600000.0
2009-05-21 07:54:00,130.135,130.14,130.125,130.13,153600000.0
2009-05-21 07:55:00,130.14,130.14,130.115,130.115,186400000.0
2009-05-21 07:56:00,130.115,130.135,130.11,130.11,374800000.0
2009-05-21 07:57:00,130.11,130.185,130.105,130.155,446400000.0
2009-05-21 07:58:00,130.15,130.215,130.145,130.21,443599997.0
2009-05-21 07:59:00,130.225,130.245,130.2,130.2,609599999.0
2009-05-21 08:00:00,130.2,130.23,130.19,130.23,432600000.0
2009-05-21 08:01:00,130.225,130.245,130.195,130.23,431999999.0
2009-05-21 08:02:00,130.23,130.285,130.215,130.265,573600000.0
2009-05-21 08:03:00,130.275,130.28,130.225,130.26,361400002.0
2009-05-21 08:04:00,130.26,130.26,130.205,130.225,278000000.0
2009-05-21 08:05:00,130.21,130.24,130.185,130.23,255600001.0
2009-05-21 08:06:00,130.24,130.285,130.23,130.285,312400000.0
2009-05-21 08:07:00,130.29,130.385,130.275,130.38,761399999.0
2009-05-21 08:08:00,130.38,130.475,130.37,130.445,730000001.0
2009-05-21 08:09:00,130.465,130.475,130.435,130.445,515199998.0
2009-05-21 08:10:00,130.45,130.55,130.44,130.55,570200000.0
2009-05-21 08:11:00,130.55,130.66,130.51,130.66,569400000.0
2009-05-21 08:12:00,130.66,130.66,130.575,130.59,414400000.0
2009-05-21 08:13:00,130.59,130.63,130.575,130.58,217200000.0
2009-05-21 08:14:00,130.58,130.59,130.52,130.53,239400000.0
2009-05-21 08:15:00,130.53,130.585,130.53,130.54,382200000.0
2009-05-21 08:16:00,130.54,130.58,130.535,130.57,358200000.0
2009-05-21 08:17:00,130.56,130.575,130.5,130.505,354600000.0
2009-05-21 08:18:00,130.505,130.525,130.495,130.5,375600000.0
2009-05-21 08:19:00,130.5,130.55,130.5,130.52,439600000.0
2009-05-21 08:20:00,130.51,130.55,130.5,130.535,852400000.0
2009-05-21 08:21:00,130.535,130.595,130.535,130.59,647599993.0
2009-05-21 08:22:00,130.58,130.615,130.565,130.615,341200000.0
2009-05-21 08:23:00,130.62,130.695,130.615,130.685,176200000.0
2009-05-21 08:24:00,130.685,130.7,130.595,130.61,498799997.0
2009-05-21 08:25:00,130.605,130.63,130.565,130.57,343200000.0
2009-05-21 08:26:00,130.57,130.58,130.55,130.565,657400000.0
2009-05-21 08:27:00,130.56,130.62,130.56,130.58,595000000.0
2009-05-21 08:28:00,130.58,130.6,130.57,130.575,398600000.0
2009-05-21 08:29:00,130.575,130.62,130.555,130.575,421400000.0
2009-05-21 08:30:00,130.56,130.625,130.56,130.6,90180000.0
2009-05-21 08:31:00,130.6,130.67,130.59,130.65,272400000.0
2009-05-21 08:32:00,130.65,130.65,130.615,130.625,510399999.0
2009-05-21 08:33:00,130.625,130.645,130.58,130.61,490000000.0
2009-05-21 08:34:00,130.62,130.62,130.565,130.575,366400000.0
2009-05-21 08:35:00,130.56,130.565,130.445,130.45,523000000.0
2009-05-21 08:36:00,130.45,130.455,130.385,130.385,479200000.0
2009-05-21 08:37:00,130.39,130.425,130.335,130.42,462199998.0
2009-05-21 08:38:00,130.42,130.45,130.41,130.44,146400000.0
2009-05-21 08:39:00,130.44,130.52,130.44,130.5,353800000.0
2009-05-21 08:40:00,130.5,130.5,130.4,130.425,371000000.0
2009-05-21 08:41:00,130.425,130.49,130.425,130.49,363600000.0
2009-05-21 08:42:00,130.485,130.535,130.465,130.52,320600001.0
2009-05-21 08:43:00,130.535,130.595,130.52,130.55,455400000.0
2009-05-21 08:44:00,130.55,130.625,130.535,130.6,530200000.0
2009-05-21 08:45:00,130.6,130.61,130.53,130.53,470800000.0
2009-05-21 08:46:00,130.515,130.635,130.48,130.635,432400000.0
2009-05-21 08:47:00,130.635,130.695,130.59,130.6,896800000.0
2009-05-21 08:48:00,130.6,130.63,130.6,130.62,392600000.0
2009-05-21 08:49:00,130.61,130.615,130.52,130.525,601500000.0
2009-05-21 08:50:00,130.53,130.545,130.505,130.54,381200000.0
2009-05-21 08:51:00,130.545,130.555,130.515,130.545,494400001.0
2009-05-21 08:52:00,130.545,130.58,130.535,130.54,302000000.0
2009-05-21 08:53:00,130.535,130.59,130.535,130.59,187800000.0
2009-05-21 08:54:00,130.59,130.59,130.46,130.46,485200000.0
2009-05-21 08:55:00,130.435,130.5,130.41,130.485,439300000.0
2009-05-21 08:56:00,130.48,130.5,130.42,130.45,565600000.0
2009-05-21 08:57:00,130.45,130.54,130.445,130.505,382800000.0
2009-05-21 08:58:00,130.505,130.595,130.455,130.485,665000000.0
2009-05-21 08:59:00,130.48,130.565,130.48,130.55,275200000.0
2009-05-21 09:00:00,130.545,130.545,130.465,130.505,312440000.0
2009-05-21 09:01:00,130.505,130.535,130.46,130.465,538400000.0
2009-05-21 09:02:00,130.47,130.495,130.4,130.45,479500000.0
2009-05-21 09:03:00,130.45,130.505,130.435,130.48,460600000.0
2009-05-21 09:04:00,130.48,130.48,130.44,130.44,406800000.0
2009-05-21 09:05:00,130.44,130.44,130.355,130.385,750400000.0
2009-05-21 09:06:00,130.385,130.4,130.36,130.395,418200000.0
2009-05-21 09:07:00,130.405,130.405,130.33,130.38,585200000.0
2009-05-21 09:08:00,130.37,130.38,130.33,130.375,371240000.0
2009-05-21 09:09:00,130.38,130.5,130.38,130.47,466200000.0
2009-05-21 09:10:00,130.48,130.515,130.46,130.5,494000001.0
2009-05-21 09:11:00,130.5,130.5,130.47,130.48,605400000.0
2009-05-21 09:12:00,130.48,130.595,130.475,130.595,557600000.0
2009-05-21 09:13:00,130.6,130.635,130.555,130.57,512800000.0
2009-05-21 09:14:00,130.57,130.63,130.555,130.615,532200000.0
2009-05-21 09:15:00,130.62,130.71,130.615,130.69,721800000.0
2009-05-21 09:16:00,130.7,130.755,130.69,130.755,535600000.0
2009-05-21 09:17:00,130.75,130.775,130.73,130.755,428400000.0
2009-05-21 09:18:00,130.755,130.86,130.74,130.805,833200000.0
2009-05-21 09:19:00,130.81,130.85,130.8,130.845,861800000.0
2009-05-21 09:20:00,130.835,130.84,130.82,130.83,775400001.0
2009-05-21 09:21:00,130.83,130.84,130.725,130.73,964600000.0
2009-05-21 09:22:00,130.715,130.77,130.71,130.745,599599999.0
2009-05-21 09:23:00,130.75,130.755,130.705,130.72,714600000.0
2009-05-21 09:24:00,130.725,130.755,130.705,130.73,679500000.0
2009-05-21 09:25:00,130.735,130.75,130.68,130.68,502200002.0
2009-05-21 09:26:00,130.68,130.705,130.665,130.675,471000001.0
2009-05-21 09:27:00,130.675,130.725,130.66,130.7,183200000.0
2009-05-21 09:28:00,130.73,130.825,130.72,130.76,800000000.0
2009-05-21 09:29:00,130.76,130.765,130.66,130.7,757200000.0
2009-05-21 09:30:00,130.7,130.715,130.66,130.685,636599999.0
2009-05-21 09:31:00,130.685,130.765,130.685,130.74,570200000.0
2009-05-21 09:32:00,130.74,130.785,130.74,130.77,519800000.0
2009-05-21 09:33:00,130.77,130.775,130.71,130.745,269000001.0
2009-05-21 09:34:00,130.75,130.755,130.7,130.7,406600000.0
2009-05-21 09:35:00,130.7,130.715,130.67,130.68,675400000.0
2009-05-21 09:36:00,130.68,130.7,130.65,130.685,379300000.0
2009-05-21 09:37:00,130.685,130.695,130.595,130.62,529600000.0
2009-05-21 09:38:00,130.63,130.64,130.6,130.61,433600000.0
2009-05-21 09:39:00,130.61,130.635,130.59,130.6,341800000.0
2009-05-21 09:40:00,130.6,130.6,130.49,130.505,248600000.0
2009-05-21 09:41:00,130.515,130.525,130.405,130.5,327100000.0
2009-05-21 09:42:00,130.51,130.52,130.47,130.48,262200000.0
2009-05-21 09:43:00,130.47,130.535,130.45,130.51,369600000.0
2009-05-21 09:44:00,130.51,130.56,130.44,130.55,341800000.0
2009-05-21 09:45:00,130.55,130.56,130.525,130.53,354400000.0
2009-05-21 09:46:00,130.53,130.55,130.505,130.52,260400001.0
2009-05-21 09:47:00,130.515,130.55,130.505,130.55,266400000.0
2009-05-21 09:48:00,130.55,130.555,130.515,130.54,258000000.0
2009-05-21 09:49:00,130.54,130.55,130.52,130.535,290400000.0
2009-05-21 09:50:00,130.54,130.55,130.48,130.48,442600000.0
2009-05-21 09:51:00,130.48,130.53,130.455,130.49,486400000.0
2009-05-21 09:52:00,130.49,130.585,130.49,130.57,531800000.0
2009-05-21 09:53:00,130.57,130.595,130.515,130.585,558400000.0
2009-05-21 09:54:00,130.585,130.65,130.56,130.565,582200000.0
2009-05-21 09:55:00,130.55,130.57,130.52,130.53,497800000.0
2009-05-21 09:56:00,130.53,130.565,130.53,130.545,234200000.0
2009-05-21 09:57:00,130.545,130.55,130.515,130.54,330200000.0
2009-05-21 09:58:00,130.555,130.615,130.535,130.6,605600000.0
2009-05-21 09:59:00,130.595,130.615,130.555,130.565,461400000.0
2009-05-21 10:00:00,130.565,130.575,130.54,130.555,366200000.0
2009-05-21 10:01:00,130.56,130.615,130.5,130.585,433400000.0
2009-05-21 10:02:00,130.585,130.645,130.58,130.645,652800000.0
2009-05-21 10:03:00,130.645,130.66,130.58,130.585,950800000.0
2009-05-21 10:04:00,130.58,130.645,130.57,130.63,811799999.0
2009-05-21 10:05:00,130.63,130.665,130.605,130.615,1088800000.0
2009-05-21 10:06:00,130.62,130.645,130.58,130.59,674600000.0
2009-05-21 10:07:00,130.59,130.65,130.59,130.63,623800000.0
2009-05-21 10:08:00,130.63,130.715,130.625,130.67,582400000.0
2009-05-21 10:09:00,130.67,130.7,130.655,130.675,655800000.0
2009-05-21 10:10:00,130.675,130.77,130.665,130.77,662200000.0
2009-05-21 10:11:00,130.77,130.865,130.745,130.82,735199999.0
2009-05-21 10:12:00,130.815,130.825,130.735,130.765,537200000.0
2009-05-21 10:13:00,130.76,130.775,130.725,130.74,417600000.0
2009-05-21 10:14:00,130.75,130.76,130.69,130.73,543200000.0
2009-05-21 10:15:00,130.73,130.82,130.72,130.815,638600000.0
2009-05-21 10:16:00,130.81,130.83,130.735,130.765,476600000.0
2009-05-21 10:17:00,130.76,130.77,130.74,130.77,492400003.0
2009-05-21 10:18:00,130.77,130.785,130.72,130.74,698500000.0
2009-05-21 10:19:00,130.74,130.8,130.725,130.8,221200000.0
2009-05-21 10:20:00,130.79,130.8,130.73,130.755,605400001.0
2009-05-21 10:21:00,130.76,130.8,130.73,130.745,560900001.0
2009-05-21 10:22:00,130.735,130.785,130.685,130.71,523200000.0
2009-05-21 10:23:00,130.71,130.725,130.505,130.555,487700000.0
2009-05-21 10:24:00,130.555,130.555,130.355,130.37,648400000.0
2009-05-21 10:25:00,130.38,130.495,130.36,130.44,533400000.0
2009-05-21 10:26:00,130.43,130.43,130.025,130.075,674400000.0
2009-05-21 10:27:00,130.085,130.16,130.07,130.085,423100000.0
2009-05-21 10:28:00,130.1,130.35,130.09,130.33,536199999.0
2009-05-21 10:29:00,130.33,130.38,130.235,130.355,256400000.0
2009-05-21 10:30:00,130.355,130.39,130.29,130.39,363799999.0
2009-05-21 10:31:00,130.39,130.515,130.33,130.515,313900000.0
2009-05-21 10:32:00,130.5,130.5,130.44,130.5,314600000.0
2009-05-21 10:33:00,130.5,130.54,130.35,130.35,305800000.0
2009-05-21 10:34:00,130.35,130.475,130.34,130.44,409600000.0
2009-05-21 10:35:00,130.44,130.455,130.39,130.43,480200000.0
2009-05-21 10:36:00,130.45,130.46,130.265,130.27,713599999.0
2009-05-21 10:37:00,130.27,130.37,130.27,130.36,444800000.0
2009-05-21 10:38:00,130.365,130.375,130.285,130.33,507800000.0
2009-05-21 10:39:00,130.33,130.45,130.3,130.45,380600000.0
2009-05-21 10:40:00,130.45,130.45,130.33,130.38,305000000.0
2009-05-21 10:41:00,130.375,130.43,130.345,130.38,772399999.0
2009-05-21 10:42:00,130.39,130.41,130.305,130.385,592199999.0
2009-05-21 10:43:00,130.385,130.52,130.36,130.52,420400001.0
2009-05-21 10:44:00,130.52,130.55,130.445,130.525,475400000.0
2009-05-21 10:45:00,130.52,130.57,130.415,130.44,310600000.0
2009-05-21 10:46:00,130.43,130.45,130.365,130.37,405900000.0
2009-05-21 10:47:00,130.37,130.37,130.23,130.245,380200000.0
2009-05-21 10:48:00,130.245,130.245,130.16,130.215,318300000.0
2009-05-21 10:49:00,130.21,130.315,130.18,130.315,297400000.0
2009-05-21 10:50:00,130.315,130.32,130.235,130.24,359400000.0
2009-05-21 10:51:00,130.24,130.28,130.16,130.16,628300000.0
2009-05-21 10:52:00,130.165,130.28,130.14,130.28,562200000.0
2009-05-21 10:53:00,130.275,130.38,130.27,130.38,589800000.0
2009-05-21 10:54:00,130.38,130.405,130.215,130.23,717799998.0
2009-05-21 10:55:00,130.23,130.25,130.165,130.185,269800000.0
2009-05-21 10:56:00,130.18,130.18,130.07,130.095,351700000.0
2009-05-21 10:57:00,130.095,130.17,130.08,130.155,309800000.0
2009-05-21 10:58:00,130.15,130.175,130.125,130.17,304000000.0
2009-05-21 10:59:00,130.175,130.38,130.165,130.36,413200000.0
2009-05-21 11:00:00,130.355,130.485,130.35,130.46,574600000.0
2009-05-21 11:01:00,130.45,130.455,130.39,130.41,343200000.0
2009-05-21 11:02:00,130.41,130.41,130.32,130.365,476600000.0
2009-05-21 11:03:00,130.37,130.37,130.315,130.33,409000000.0
2009-05-21 11:04:00,130.325,130.38,130.29,130.365,376199999.0
2009-05-21 11:05:00,130.36,130.36,130.27,130.32,251700000.0
2009-05-21 11:06:00,130.32,130.46,130.31,130.45,365000000.0
2009-05-21 11:07:00,130.45,130.54,130.41,130.495,910600005.0
2009-05-21 11:08:00,130.49,130.49,130.345,130.345,438300000.0
2009-05-21 11:09:00,130.345,130.37,130.3,130.325,431000000.0
2009-05-21 11:10:00,130.32,130.41,130.315,130.38,354800000.0
2009-05-21 11:11:00,130.375,130.38,130.32,130.32,414800000.0
2009-05-21 11:12:00,130.325,130.335,130.175,130.23,590200000.0
2009-05-21 11:13:00,130.23,130.41,130.23,130.39,261600000.0
2009-05-21 11:14:00,130.39,130.445,130.37,130.43,650600001.0
2009-05-21 11:15:00,130.43,130.43,130.34,130.36,350600000.0
2009-05-21 11:16:00,130.36,130.405,130.345,130.365,451800000.0
2009-05-21 11:17:00,130.365,130.375,130.285,130.33,421500000.0
2009-05-21 11:18:00,130.33,130.345,130.305,130.335,113600000.0
2009-05-21 11:19:00,130.335,130.4,130.325,130.4,340800000.0
2009-05-21 11:20:00,130.39,130.39,130.28,130.28,579200000.0
2009-05-21 11:21:00,130.28,130.365,130.265,130.36,233000000.0
2009-05-21 11:22:00,130.36,130.46,130.36,130.46,292200000.0
2009-05-21 11:23:00,130.445,130.465,130.41,130.465,301400000.0
2009-05-21 11:24:00,130.465,130.545,130.455,130.525,623100000.0
2009-05-21 11:25:00,130.52,130.55,130.505,130.54,700000000.0
2009-05-21 11:26:00,130.545,130.665,130.545,130.62,617100000.0
2009-05-21 11:27:00,130.63,130.635,130.58,130.6,635800000.0
2009-05-21 11:28:00,130.61,130.675,130.6,130.64,621400000.0
2009-05-21 11:29:00,130.64,130.675,130.615,130.625,837499999.0
2009-05-21 11:30:00,130.62,130.62,130.58,130.59,736200001.0
2009-05-21 11:31:00,130.6,130.6,130.535,130.58,356599999.0
2009-05-21 11:32:00,130.58,130.585,130.445,130.465,296500000.0
2009-05-21 11:33:00,130.465,130.56,130.455,130.455,325600000.0
2009-05-21 11:34:00,130.455,130.51,130.43,130.49,313600000.0
2009-05-21 11:35:00,130.49,130.57,130.48,130.53,322800000.0
2009-05-21 11:36:00,130.525,130.54,130.495,130.495,111400000.0
2009-05-21 11:37:00,130.47,130.535,130.442,130.478,436600000.0
2009-05-21 11:38:00,130.52,130.57,130.515,130.56,436600000.0
2009-05-21 11:39:00,130.555,130.585,130.51,130.535,457000000.0
2009-05-21 11:40:00,130.535,130.535,130.47,130.5,641399998.0
2009-05-21 11:41:00,130.495,130.585,130.47,130.57,260900000.0
2009-05-21 11:42:00,130.57,130.605,130.54,130.6,333000000.0
2009-05-21 11:43:00,130.6,130.615,130.545,130.56,635199999.0
2009-05-21 11:44:00,130.56,130.56,130.52,130.55,307400000.0
2009-05-21 11:45:00,130.55,130.56,130.525,130.535,298200000.0
2009-05-21 11:46:00,130.53,130.545,130.505,130.51,318800000.0
2009-05-21 11:47:00,130.505,130.51,130.42,130.465,486200000.0
2009-05-21 11:48:00,130.46,130.47,130.415,130.435,352800000.0
2009-05-21 11:49:00,130.435,130.505,130.435,130.49,397800000.0
2009-05-21 11:50:00,130.5,130.565,130.495,130.51,564400000.0
2009-05-21 11:51:00,130.51,130.575,130.47,130.55,541200000.0
2009-05-21 11:52:00,130.55,130.585,130.535,130.54,603200000.0
2009-05-21 11:53:00,130.535,130.6,130.5,130.58,510399998.0
2009-05-21 11:54:00,130.585,130.635,130.58,130.62,270400000.0
2009-05-21 11:55:00,130.62,130.62,130.55,130.575,300600000.0
2009-05-21 11:56:00,130.575,130.595,130.515,130.525,295000000.0
2009-05-21 11:57:00,130.53,130.6,130.515,130.595,304800000.0
2009-05-21 11:58:00,130.6,130.675,130.59,130.67,329600000.0
2009-05-21 11:59:00,130.67,130.67,130.58,130.625,875199999.0
2009-05-21 12:00:00,130.635,130.68,130.615,130.68,258200000.0
2009-05-21 12:01:00,130.68,130.73,130.675,130.715,688199999.0
2009-05-21 12:02:00,130.715,130.715,130.56,130.575,609400000.0
2009-05-21 12:03:00,130.57,130.64,130.57,130.625,525800000.0
2009-05-21 12:04:00,130.63,130.65,130.56,130.56,412400000.0
2009-05-21 12:05:00,130.56,130.65,130.55,130.63,326800000.0
2009-05-21 12:06:00,130.62,130.62,130.575,130.6,423400000.0
2009-05-21 12:07:00,130.6,130.62,130.535,130.54,337000000.0
2009-05-21 12:08:00,130.54,130.54,130.5,130.51,190300000.0
2009-05-21 12:09:00,130.51,130.565,130.51,130.555,296800000.0
2009-05-21 12:10:00,130.555,130.615,130.54,130.57,312800000.0
2009-05-21 12:11:00,130.575,130.655,130.565,130.64,274800000.0
2009-05-21 12:12:00,130.635,130.675,130.6,130.62,653000000.0
2009-05-21 12:13:00,130.62,130.72,130.61,130.7,512000001.0
2009-05-21 12:14:00,130.7,130.71,130.645,130.67,430600000.0
2009-05-21 12:15:00,130.67,130.74,130.65,130.72,634100001.0
2009-05-21 12:16:00,130.72,130.72,130.665,130.665,387200000.0
2009-05-21 12:17:00,130.665,130.77,130.665,130.755,528600000.0
2009-05-21 12:18:00,130.76,130.765,130.625,130.65,616200000.0
2009-05-21 12:19:00,130.655,130.705,130.655,130.69,228600000.0
2009-05-21 12:20:00,130.69,130.78,130.69,130.73,347200000.0
2009-05-21 12:21:00,130.73,130.8,130.73,130.78,530999999.0
2009-05-21 12:22:00,130.78,130.78,130.68,130.71,682599999.0
2009-05-21 12:23:00,130.71,130.77,130.71,130.75,208000000.0
2009-05-21 12:24:00,130.75,130.75,130.69,130.695,555900000.0
2009-05-21 12:25:00,130.7,130.7,130.665,130.67,149000000.0
2009-05-21 12:26:00,130.67,130.82,130.67,130.82,160400000.0
2009-05-21 12:27:00,130.82,130.82,130.795,130.81,312800000.0
2009-05-21 12:28:00,130.81,130.84,130.755,130.77,300600000.0
2009-05-21 12:29:00,130.765,130.89,130.745,130.87,299400000.0
2009-05-21 12:30:00,130.885,130.885,130.84,130.86,270000000.0
2009-05-21 12:31:00,130.845,130.845,130.79,130.79,350800000.0
2009-05-21 12:32:00,130.755,130.95,130.755,130.95,354400000.0
2009-05-21 12:33:00,130.95,131.03,130.92,130.995,403200000.0
2009-05-21 12:34:00,130.98,130.995,130.93,130.99,329400000.0
2009-05-21 12:35:00,130.995,131.15,130.99,131.115,527200000.0
2009-05-21 12:36:00,131.115,131.115,131.07,131.105,425800000.0
2009-05-21 12:37:00,131.105,131.105,131.055,131.065,354400002.0
2009-05-21 12:38:00,131.07,131.07,131.035,131.05,253400000.0
2009-05-21 12:39:00,131.05,131.08,131.04,131.065,419100000.0
2009-05-21 12:40:00,131.07,131.09,130.97,130.97,505999998.0
2009-05-21 12:41:00,130.97,130.99,130.965,130.98,133000000.0
2009-05-21 12:42:00,130.98,130.98,130.835,130.835,186700000.0
2009-05-21 12:43:00,130.83,130.925,130.83,130.925,237800001.0
2009-05-21 12:44:00,130.925,130.965,130.92,130.955,305800000.0
2009-05-21 12:45:00,130.955,130.98,130.92,130.97,354999999.0
2009-05-21 12:46:00,130.975,130.975,130.92,130.94,359000000.0
2009-05-21 12:47:00,130.945,130.95,130.82,130.86,435900000.0
2009-05-21 12:48:00,130.86,130.9,130.845,130.87,343800000.0
2009-05-21 12:49:00,130.87,130.9,130.84,130.89,197000000.0
2009-05-21 12:50:00,130.89,130.95,130.89,130.93,251000000.0
2009-05-21 12:51:00,130.94,130.94,130.845,130.85,300200000.0
2009-05-21 12:52:00,130.865,130.97,130.845,130.94,406800000.0
2009-05-21 12:53:00,130.94,130.985,130.94,130.955,326200000.0
2009-05-21 12:54:00,130.95,130.975,130.895,130.895,230400000.0
2009-05-21 12:55:00,130.9,130.96,130.895,130.93,118300000.0
2009-05-21 12:56:00,130.925,130.94,130.91,130.92,115800000.0
2009-05-21 12:57:00,130.905,130.92,130.905,130.91,90800000.0
2009-05-21 12:58:00,130.91,130.99,130.91,130.98,186400000.0
2009-05-21 12:59:00,130.99,130.995,130.975,130.99,326700000.0
2009-05-21 13:00:00,130.985,131.03,130.975,131.02,332000000.0
2009-05-21 13:01:00,131.02,131.08,131.015,131.02,487200001.0
2009-05-21 13:02:00,131.02,131.02,130.875,130.875,396800000.0
2009-05-21 13:03:00,130.875,130.93,130.855,130.905,334800001.0
2009-05-21 13:04:00,130.9,130.92,130.875,130.875,302800000.0
2009-05-21 13:05:00,130.875,130.88,130.85,130.855,322000000.0
2009-05-21 13:06:00,130.855,130.87,130.82,130.82,378200000.0
2009-05-21 13:07:00,130.82,130.855,130.805,130.84,242800000.0
2009-05-21 13:08:00,130.84,130.85,130.76,130.76,212000000.0
2009-05-21 13:09:00,130.77,130.88,130.745,130.84,135600000.0
2009-05-21 13:10:00,130.84,130.86,130.765,130.77,424000000.0
2009-05-21 13:11:00,130.77,130.8,130.765,130.77,250800000.0
2009-05-21 13:12:00,130.765,130.77,130.675,130.69,517700000.0
2009-05-21 13:13:00,130.705,130.75,130.7,130.725,363200000.0
2009-05-21 13:14:00,130.73,130.74,130.69,130.71,246800000.0
2009-05-21 13:15:00,130.71,130.795,130.71,130.755,259400000.0
2009-05-21 13:16:00,130.755,130.78,130.7,130.705,183800000.0
2009-05-21 13:17:00,130.705,130.73,130.68,130.72,171500000.0
2009-05-21 13:18:00,130.715,130.805,130.7,130.77,212000000.0
2009-05-21 13:19:00,130.765,130.77,130.74,130.75,65200000.0
2009-05-21 13:20:00,130.75,130.77,130.7,130.72,180400000.0
2009-05-21 13:21:00,130.725,130.76,130.71,130.71,180400000.0
2009-05-21 13:22:00,130.71,130.775,130.69,130.745,226400000.0
2009-05-21 13:23:00,130.745,130.8,130.745,130.8,149600000.0
2009-05-21 13:24:00,130.8,130.81,130.75,130.775,270400000.0
2009-05-21 13:25:00,130.78,130.78,130.69,130.69,228200000.0
2009-05-21 13:26:00,130.68,130.755,130.67,130.715,374700001.0
2009-05-21 13:27:00,130.71,130.715,130.695,130.715,407800000.0
2009-05-21 13:28:00,130.72,130.725,130.72,130.72,57200000.0
2009-05-21 13:29:00,130.72,130.72,130.695,130.695,171000000.0
2009-05-21 13:30:00,130.695,130.715,130.68,130.715,366800000.0
2009-05-21 13:31:00,130.715,130.83,130.715,130.815,277000000.0
2009-05-21 13:32:00,130.81,130.82,130.765,130.765,383400000.0
2009-05-21 13:33:00,130.765,130.82,130.765,130.81,329600000.0
2009-05-21 13:34:00,130.81,130.815,130.76,130.785,279000000.0
2009-05-21 13:35:00,130.79,130.815,130.76,130.805,185400000.0
2009-05-21 13:36:00,130.795,130.805,130.735,130.785,386000000.0
2009-05-21 13:37:00,130.79,130.835,130.76,130.815,261000000.0
2009-05-21 13:38:00,130.815,130.825,130.75,130.785,468000000.0
2009-05-21 13:39:00,130.78,130.78,130.665,130.68,480200000.0
2009-05-21 13:40:00,130.68,130.715,130.67,130.7,124800000.0
2009-05-21 13:41:00,130.7,130.765,130.69,130.765,395200000.0
2009-05-21 13:42:00,130.76,130.76,130.685,130.685,189400000.0
2009-05-21 13:43:00,130.68,130.705,130.675,130.685,132600000.0
2009-05-21 13:44:00,130.68,130.7,130.65,130.65,179200000.0
2009-05-21 13:45:00,130.64,130.64,130.575,130.575,374000000.0
2009-05-21 13:46:00,130.575,130.605,130.55,130.59,367600000.0
2009-05-21 13:47:00,130.58,130.61,130.56,130.6,357400000.0
2009-05-21 13:48:00,130.6,130.63,130.575,130.63,800400000.0
2009-05-21 13:49:00,130.63,130.685,130.63,130.67,424799996.0
2009-05-21 13:50:00,130.66,130.77,130.66,130.68,545900000.0
2009-05-21 13:51:00,130.675,130.735,130.665,130.725,586600000.0
2009-05-21 13:52:00,130.72,130.725,130.68,130.72,525000000.0
2009-05-21 13:53:00,130.72,130.75,130.695,130.73,390800000.0
2009-05-21 13:54:00,130.74,130.77,130.73,130.76,328999999.0
2009-05-21 13:55:00,130.755,130.78,130.75,130.775,337400000.0
2009-05-21 13:56:00,130.775,130.84,130.77,130.825,223500000.0
2009-05-21 13:57:00,130.825,130.895,130.81,130.88,541700000.0
2009-05-21 13:58:00,130.885,130.89,130.78,130.8,471000000.0
2009-05-21 13:59:00,130.8,130.81,130.68,130.685,455200000.0
2009-05-21 14:00:00,130.68,130.7,130.625,130.64,544300000.0
2009-05-21 14:01:00,130.64,130.675,130.63,130.645,195400000.0
2009-05-21 14:02:00,130.645,130.685,130.63,130.63,379000000.0
2009-05-21 14:03:00,130.645,130.67,130.62,130.655,282800000.0
2009-05-21 14:04:00,130.665,130.715,130.66,130.69,367800000.0
2009-05-21 14:05:00,130.7,130.75,130.675,130.72,458500000.0
2009-05-21 14:06:00,130.715,130.8,130.715,130.765,308800000.0
2009-05-21 14:07:00,130.77,130.8,130.74,130.78,423400000.0
2009-05-21 14:08:00,130.79,130.84,130.775,130.8,454400000.0
2009-05-21 14:09:00,130.8,130.85,130.795,130.825,443200000.0
2009-05-21 14:10:00,130.825,130.85,130.82,130.84,684600000.0
2009-05-21 14:11:00,130.84,130.845,130.77,130.775,467400001.0
2009-05-21 14:12:00,130.765,130.8,130.765,130.79,333800000.0
2009-05-21 14:13:00,130.795,130.82,130.79,130.81,441400000.0
2009-05-21 14:14:00,130.81,130.83,130.795,130.825,493000000.0
2009-05-21 14:15:00,130.82,130.83,130.785,130.82,568400000.0
2009-05-21 14:16:00,130.82,130.865,130.815,130.83,541000000.0
2009-05-21 14:17:00,130.82,130.855,130.81,130.835,389200000.0
2009-05-21 14:18:00,130.835,130.84,130.815,130.83,382200000.0
2009-05-21 14:19:00,130.825,130.835,130.785,130.83,502800000.0
2009-05-21 14:20:00,130.835,130.855,130.815,130.83,184800000.0
2009-05-21 14:21:00,130.82,130.83,130.78,130.825,328000000.0
2009-05-21 14:22:00,130.825,130.83,130.795,130.8,332000000.0
2009-05-21 14:23:00,130.79,130.81,130.735,130.81,215400000.0
2009-05-21 14:24:00,130.79,130.82,130.76,130.775,373000000.0
2009-05-21 14:25:00,130.77,130.775,130.72,130.72,238600000.0
2009-05-21 14:26:00,130.725,130.735,130.72,130.72,130200000.0
2009-05-21 14:27:00,130.72,130.74,130.72,130.725,209000000.0
2009-05-21 14:28:00,130.725,130.75,130.725,130.75,140600000.0
2009-05-21 14:29:00,130.75,130.79,130.73,130.79,513200000.0
2009-05-21 14:30:00,130.79,130.79,130.62,130.635,416400000.0
2009-05-21 14:31:00,130.64,130.655,130.59,130.63,373000000.0
2009-05-21 14:32:00,130.63,130.66,130.62,130.625,471600000.0
2009-05-21 14:33:00,130.625,130.665,130.615,130.65,297000000.0
2009-05-21 14:34:00,130.65,130.65,130.56,130.565,373800000.0
2009-05-21 14:35:00,130.565,130.635,130.56,130.63,295600000.0
2009-05-21 14:36:00,130.63,130.64,130.595,130.63,266600000.0
2009-05-21 14:37:00,130.625,130.66,130.62,130.64,222100000.0
2009-05-21 14:38:00,130.64,130.655,130.59,130.615,237400000.0
2009-05-21 14:39:00,130.62,130.67,130.605,130.63,309500000.0
2009-05-21 14:40:00,130.63,130.685,130.625,130.685,357400000.0
2009-05-21 14:41:00,130.685,130.685,130.625,130.645,281000000.0
2009-05-21 14:42:00,130.65,130.67,130.57,130.57,341800000.0
2009-05-21 14:43:00,130.57,130.6,130.52,130.545,117400000.0
2009-05-21 14:44:00,130.545,130.545,130.52,130.53,161400001.0
2009-05-21 14:45:00,130.53,130.53,130.5,130.5,274000000.0
2009-05-21 14:46:00,130.5,130.5,130.41,130.445,323400000.0
2009-05-21 14:47:00,130.44,130.455,130.33,130.34,349200000.0
2009-05-21 14:48:00,130.345,130.35,130.23,130.29,324000000.0
2009-05-21 14:49:00,130.29,130.39,130.28,130.39,382400000.0
2009-05-21 14:50:00,130.395,130.415,130.365,130.37,369000000.0
2009-05-21 14:51:00,130.38,130.4,130.335,130.35,435600001.0
2009-05-21 14:52:00,130.345,130.345,130.2,130.205,822100000.0
2009-05-21 14:53:00,130.205,130.22,130.165,130.195,425200000.0
2009-05-21 14:54:00,130.195,130.215,130.14,130.155,424000000.0
2009-05-21 14:55:00,130.16,130.245,130.15,130.23,426600000.0
2009-05-21 14:56:00,130.23,130.3,130.21,130.285,400200000.0
2009-05-21 14:57:00,130.285,130.315,130.255,130.315,392400001.0
2009-05-21 14:58:00,130.305,130.31,130.24,130.26,785199999.0
2009-05-21 14:59:00,130.26,130.26,130.145,130.195,437600000.0
2009-05-21 15:00:00,130.195,130.21,130.135,130.145,549200000.0
2009-05-21 15:01:00,130.15,130.155,130.05,130.095,562799999.0
2009-05-21 15:02:00,130.095,130.11,130.035,130.085,511200000.0
2009-05-21 15:03:00,130.09,130.125,130.045,130.105,564200000.0
2009-05-21 15:04:00,130.1,130.125,130.06,130.125,586000003.0
2009-05-21 15:05:00,130.125,130.145,130.08,130.12,433600000.0
2009-05-21 15:06:00,130.125,130.135,129.99,130.005,428600000.0
2009-05-21 15:07:00,130.005,130.095,129.99,130.095,380600001.0
2009-05-21 15:08:00,130.1,130.13,130.085,130.13,428000000.0
2009-05-21 15:09:00,130.125,130.145,130.04,130.065,495200001.0
2009-05-21 15:10:00,130.055,130.07,130.035,130.065,267000000.0
2009-05-21 15:11:00,130.065,130.105,130.03,130.105,360600001.0
2009-05-21 15:12:00,130.08,130.11,129.975,129.99,592000000.0
2009-05-21 15:13:00,129.995,130.085,129.995,130.075,571000000.0
2009-05-21 15:14:00,130.085,130.12,130.07,130.11,707400000.0
2009-05-21 15:15:00,130.095,130.1,130.025,130.035,626000001.0
2009-05-21 15:16:00,130.035,130.055,130.03,130.05,405999999.0
2009-05-21 15:17:00,130.05,130.05,129.96,129.995,409600000.0
2009-05-21 15:18:00,130.0,130.025,129.965,129.975,648600000.0
2009-05-21 15:19:00,129.975,129.985,129.87,129.88,857399999.0
2009-05-21 15:20:00,129.88,129.92,129.835,129.895,647599999.0
2009-05-21 15:21:00,129.895,129.935,129.885,129.93,752799999.0
2009-05-21 15:22:00,129.93,130.005,129.895,129.995,630000000.0
2009-05-21 15:23:00,129.995,129.995,129.955,129.955,560400001.0
2009-05-21 15:24:00,129.96,129.995,129.94,129.985,294399999.0
2009-05-21 15:25:00,129.99,130.125,129.98,130.115,509800000.0
2009-05-21 15:26:00,130.125,130.175,130.09,130.175,905799994.0
2009-05-21 15:27:00,130.17,130.245,130.165,130.24,636800000.0
2009-05-21 15:28:00,130.23,130.23,130.15,130.165,487999999.0
2009-05-21 15:29:00,130.165,130.195,130.16,130.175,467599999.0
2009-05-21 15:30:00,130.18,130.215,130.14,130.165,595000001.0
2009-05-21 15:31:00,130.165,130.19,130.105,130.12,991799999.0
2009-05-21 15:32:00,130.125,130.135,130.07,130.135,593599997.0
2009-05-21 15:33:00,130.13,130.14,130.085,130.095,581400000.0
2009-05-21 15:34:00,130.095,130.2,130.085,130.175,645000001.0
2009-05-21 15:35:00,130.18,130.27,130.165,130.19,772600000.0
2009-05-21 15:36:00,130.19,130.235,130.165,130.2,472000000.0
2009-05-21 15:37:00,130.195,130.21,130.135,130.155,680600000.0
2009-05-21 15:38:00,130.155,130.215,130.07,130.2,506200000.0
2009-05-21 15:39:00,130.195,130.255,130.185,130.19,653000000.0
2009-05-21 15:40:00,130.19,130.245,130.185,130.22,709000001.0
2009-05-21 15:41:00,130.21,130.24,130.165,130.225,549400000.0
2009-05-21 15:42:00,130.215,130.375,130.215,130.375,558200001.0
2009-05-21 15:43:00,130.38,130.41,130.325,130.325,443200000.0
2009-05-21 15:44:00,130.33,130.375,130.305,130.355,604000000.0
2009-05-21 15:45:00,130.355,130.425,130.35,130.39,316800000.0
2009-05-21 15:46:00,130.39,130.435,130.365,130.415,594000000.0
2009-05-21 15:47:00,130.415,130.445,130.335,130.445,485400000.0
2009-05-21 15:48:00,130.44,130.455,130.36,130.425,533300000.0
2009-05-21 15:49:00,130.43,130.455,130.405,130.42,520600000.0
2009-05-21 15:50:00,130.44,130.49,130.425,130.46,642400001.0
2009-05-21 15:51:00,130.45,130.5,130.4,130.485,581399998.0
2009-05-21 15:52:00,130.485,130.485,130.32,130.32,423400000.0
2009-05-21 15:53:00,130.33,130.355,130.295,130.34,333800000.0
2009-05-21 15:54:00,130.35,130.395,130.315,130.325,659100000.0
2009-05-21 15:55:00,130.33,130.38,130.3,130.34,434000000.0
2009-05-21 15:56:00,130.345,130.35,130.3,130.325,411600001.0
2009-05-21 15:57:00,130.325,130.35,130.27,130.275,329400000.0
2009-05-21 15:58:00,130.27,130.36,130.255,130.29,383400000.0
2009-05-21 15:59:00,130.29,130.29,129.995,130.045,644100001.0
2009-05-21 16:00:00,130.045,130.495,130.005,130.155,464700000.0
2009-05-21 16:01:00,130.16,130.38,130.15,130.175,496900000.0
2009-05-21 16:02:00,130.185,130.235,130.11,130.17,670400000.0
2009-05-21 16:03:00,130.17,130.22,130.06,130.11,463600000.0
2009-05-21 16:04:00,130.105,130.2,130.085,130.18,412400000.0
2009-05-21 16:05:00,130.18,130.34,130.17,130.31,598800000.0
2009-05-21 16:06:00,130.315,130.38,130.305,130.38,708399999.0
2009-05-21 16:07:00,130.38,130.43,130.33,130.33,684600000.0
2009-05-21 16:08:00,130.335,130.43,130.3,130.375,719800000.0
2009-05-21 16:09:00,130.375,130.46,130.375,130.425,721700001.0
2009-05-21 16:10:00,130.42,130.47,130.395,130.46,714400000.0
2009-05-21 16:11:00,130.46,130.46,130.385,130.41,689000000.0
2009-05-21 16:12:00,130.41,130.43,130.385,130.39,556199999.0
2009-05-21 16:13:00,130.395,130.41,130.335,130.365,675999998.0
2009-05-21 16:14:00,130.365,130.455,130.365,130.41,717600000.0
2009-05-21 16:15:00,130.395,130.47,130.36,130.46,777600000.0
2009-05-21 16:16:00,130.455,130.465,130.365,130.375,631200000.0
2009-05-21 16:17:00,130.375,130.385,130.295,130.325,497600000.0
2009-05-21 16:18:00,130.32,130.345,130.28,130.29,822600000.0
2009-05-21 16:19:00,130.29,130.29,130.215,130.23,588800000.0
2009-05-21 16:20:00,130.23,130.23,130.175,130.195,482900000.0
2009-05-21 16:21:00,130.195,130.28,130.195,130.28,224200000.0
2009-05-21 16:22:00,130.27,130.275,130.205,130.22,615800000.0
2009-05-21 16:23:00,130.22,130.22,130.05,130.05,613200001.0
2009-05-21 16:24:00,130.06,130.135,130.055,130.085,313400000.0
2009-05-21 16:25:00,130.085,130.14,130.085,130.135,360600000.0
2009-05-21 16:26:00,130.13,130.15,130.08,130.15,337000000.0
2009-05-21 16:27:00,130.15,130.155,130.075,130.085,289599999.0
2009-05-21 16:28:00,130.09,130.115,130.06,130.06,318800000.0
2009-05-21 16:29:00,130.06,130.06,130.02,130.055,342700000.0
2009-05-21 16:30:00,130.055,130.09,129.975,130.075,345599999.0
2009-05-21 16:31:00,130.07,130.1,130.07,130.1,171200000.0
2009-05-21 16:32:00,130.105,130.22,130.105,130.185,320200000.0
2009-05-21 16:33:00,130.195,130.245,130.165,130.24,462600000.0
2009-05-21 16:34:00,130.24,130.245,130.18,130.245,401200000.0
2009-05-21 16:35:00,130.245,130.265,130.17,130.17,502200000.0
2009-05-21 16:36:00,130.16,130.165,130.12,130.12,258200000.0
2009-05-21 16:37:00,130.12,130.195,130.115,130.195,537000000.0
2009-05-21 16:38:00,130.19,130.215,130.17,130.175,527800000.0
2009-05-21 16:39:00,130.175,130.235,130.17,130.225,316600000.0
2009-05-21 16:40:00,130.23,130.33,130.23,130.33,379400000.0
2009-05-21 16:41:00,130.35,130.405,130.285,130.385,439200001.0
2009-05-21 16:42:00,130.385,130.39,130.265,130.265,471800000.0
2009-05-21 16:43:00,130.265,130.295,130.2,130.285,379400000.0
2009-05-21 16:44:00,130.285,130.355,130.285,130.355,289600000.0
2009-05-21 16:45:00,130.35,130.365,130.3,130.3,436400000.0
2009-05-21 16:46:00,130.3,130.4,130.3,130.375,282600000.0
2009-05-21 16:47:00,130.375,130.395,130.32,130.335,522600000.0
2009-05-21 16:48:00,130.34,130.43,130.34,130.41,387260000.0
2009-05-21 16:49:00,130.415,130.415,130.355,130.365,475600000.0
2009-05-21 16:50:00,130.365,130.365,130.275,130.285,286600000.0
2009-05-21 16:51:00,130.28,130.305,130.235,130.24,439400000.0
2009-05-21 16:52:00,130.235,130.26,130.205,130.255,368600000.0
2009-05-21 16:53:00,130.255,130.3,130.255,130.26,458000000.0
2009-05-21 16:54:00,130.26,130.275,130.23,130.24,713500000.0
2009-05-21 16:55:00,130.245,130.245,130.155,130.185,564200000.0
2009-05-21 16:56:00,130.185,130.245,130.165,130.24,660799999.0
2009-05-21 16:57:00,130.235,130.245,130.18,130.18,418400000.0
2009-05-21 16:58:00,130.18,130.245,130.165,130.2,274400000.0
2009-05-21 16:59:00,130.21,130.23,130.175,130.21,272600000.0
2009-05-21 17:00:00,130.21,130.21,130.175,130.19,293800000.0
2009-05-21 17:01:00,130.2,130.23,130.18,130.21,408000000.0
2009-05-21 17:02:00,130.215,130.245,130.15,130.15,331400000.0
2009-05-21 17:03:00,130.15,130.165,130.115,130.125,375800000.0
2009-05-21 17:04:00,130.135,130.225,130.125,130.145,402200000.0
2009-05-21 17:05:00,130.145,130.25,130.135,130.24,447600000.0
2009-05-21 17:06:00,130.24,130.25,130.18,130.245,305200000.0
2009-05-21 17:07:00,130.245,130.285,130.195,130.22,327900000.0
2009-05-21 17:08:00,130.215,130.225,130.145,130.2,394800000.0
2009-05-21 17:09:00,130.205,130.22,130.145,130.205,280800000.0
2009-05-21 17:10:00,130.2,130.215,130.18,130.215,213200000.0
2009-05-21 17:11:00,130.215,130.26,130.21,130.26,330600000.0
2009-05-21 17:12:00,130.265,130.28,130.205,130.28,609800000.0
2009-05-21 17:13:00,130.275,130.295,130.24,130.275,339600000.0
2009-05-21 17:14:00,130.285,130.375,130.285,130.355,391800000.0
2009-05-21 17:15:00,130.37,130.38,130.345,130.375,250400000.0
2009-05-21 17:16:00,130.375,130.38,130.365,130.375,214200000.0
2009-05-21 17:17:00,130.375,130.38,130.29,130.295,307600000.0
2009-05-21 17:18:00,130.295,130.335,130.26,130.335,389400000.0
2009-05-21 17:19:00,130.335,130.39,130.335,130.38,277200000.0
2009-05-21 17:20:00,130.38,130.485,130.38,130.485,356000000.0
2009-05-21 17:21:00,130.485,130.515,130.435,130.435,336200000.0
2009-05-21 17:22:00,130.435,130.44,130.395,130.405,438400001.0
2009-05-21 17:23:00,130.4,130.54,130.4,130.535,405100000.0
2009-05-21 17:24:00,130.53,130.655,130.495,130.655,505600001.0
2009-05-21 17:25:00,130.66,130.67,130.62,130.635,552899999.0
2009-05-21 17:26:00,130.63,130.715,130.63,130.7,671700002.0
2009-05-21 17:27:00,130.695,130.695,130.655,130.66,796600002.0
2009-05-21 17:28:00,130.67,130.725,130.645,130.7,312000000.0
2009-05-21 17:29:00,130.69,130.715,130.675,130.685,555799999.0
2009-05-21 17:30:00,130.685,130.7,130.65,130.69,514200001.0
2009-05-21 17:31:00,130.69,130.69,130.625,130.655,250200000.0
2009-05-21 17:32:00,130.655,130.655,130.58,130.58,334000000.0
2009-05-21 17:33:00,130.58,130.61,130.565,130.6,222600000.0
2009-05-21 17:34:00,130.6,130.605,130.56,130.565,363400000.0
2009-05-21 17:35:00,130.565,130.615,130.56,130.57,273000000.0
2009-05-21 17:36:00,130.57,130.71,130.565,130.71,270800000.0
2009-05-21 17:37:00,130.715,130.795,130.685,130.795,552720000.0
2009-05-21 17:38:00,130.78,130.94,130.78,130.925,494800000.0
2009-05-21 17:39:00,130.935,130.935,130.88,130.9,856600001.0
2009-05-21 17:40:00,130.91,131.015,130.91,130.97,634800000.0
2009-05-21 17:41:00,130.97,131.18,130.97,131.155,823399997.0
2009-05-21 17:42:00,131.155,131.155,131.08,131.115,846199999.0
2009-05-21 17:43:00,131.125,131.15,131.095,131.095,644600000.0
2009-05-21 17:44:00,131.095,131.13,131.085,131.1,859199999.0
2009-05-21 17:45:00,131.1,131.1,131.03,131.04,434000000.0
2009-05-21 17:46:00,131.03,131.095,131.01,131.075,716400000.0
2009-05-21 17:47:00,131.075,131.08,131.02,131.02,1013999994.0
2009-05-21 17:48:00,131.02,131.075,131.005,131.065,831000001.0
2009-05-21 17:49:00,131.07,131.08,130.98,131.025,941599998.0
2009-05-21 17:50:00,131.015,131.075,131.01,131.07,771400001.0
2009-05-21 17:51:00,131.075,131.12,131.06,131.115,824800000.0
2009-05-21 17:52:00,131.115,131.135,131.08,131.09,834800001.0
2009-05-21 17:53:00,131.095,131.1,131.06,131.06,462800000.0
2009-05-21 17:54:00,131.065,131.095,131.015,131.02,540300000.0
2009-05-21 17:55:00,131.025,131.085,131.02,131.04,389800000.0
2009-05-21 17:56:00,131.035,131.065,131.035,131.06,305800000.0
2009-05-21 17:57:00,131.06,131.105,131.055,131.075,675399998.0
2009-05-21 17:58:00,131.075,131.115,131.06,131.11,639600000.0
2009-05-21 17:59:00,131.1,131.12,131.085,131.09,631600000.0
2009-05-21 18:00:00,131.085,131.13,131.075,131.125,769999999.0
2009-05-21 18:01:00,131.12,131.14,131.105,131.125,650200000.0
2009-05-21 18:02:00,131.125,131.135,131.055,131.07,547000001.0
2009-05-21 18:03:00,131.07,131.08,131.04,131.05,603799998.0
2009-05-21 18:04:00,131.06,131.14,131.05,131.115,666000000.0
2009-05-21 18:05:00,131.13,131.135,131.05,131.065,669800001.0
2009-05-21 18:06:00,131.07,131.095,131.045,131.075,949200001.0
2009-05-21 18:07:00,131.07,131.125,131.065,131.12,772600000.0
2009-05-21 18:08:00,131.12,131.155,131.075,131.155,762000000.0
2009-05-21 18:09:00,131.155,131.19,131.07,131.19,723500000.0
2009-05-21 18:10:00,131.185,131.26,131.17,131.235,760799999.0
2009-05-21 18:11:00,131.235,131.235,131.2,131.215,852200000.0
2009-05-21 18:12:00,131.215,131.3,131.195,131.26,957599998.0
2009-05-21 18:13:00,131.26,131.26,131.205,131.205,610000000.0
2009-05-21 18:14:00,131.205,131.205,131.135,131.135,658200000.0
2009-05-21 18:15:00,131.135,131.155,131.1,131.12,751500002.0
2009-05-21 18:16:00,131.125,131.19,131.11,131.15,851800000.0
2009-05-21 18:17:00,131.15,131.175,131.11,131.16,898400000.0
2009-05-21 18:18:00,131.16,131.16,131.095,131.1,748199998.0
2009-05-21 18:19:00,131.09,131.145,131.09,131.115,633400000.0
2009-05-21 18:20:00,131.105,131.125,131.07,131.095,664600000.0
2009-05-21 18:21:00,131.085,131.135,131.085,131.13,429800000.0
2009-05-21 18:22:00,131.12,131.15,131.09,131.09,578200000.0
2009-05-21 18:23:00,131.09,131.095,131.035,131.085,404000000.0
2009-05-21 18:24:00,131.075,131.155,131.075,131.15,642000000.0
2009-05-21 18:25:00,131.16,131.16,131.08,131.095,610199997.0
2009-05-21 18:26:00,131.09,131.1,131.06,131.06,682000000.0
2009-05-21 18:27:00,131.06,131.065,131.03,131.035,803800000.0
2009-05-21 18:28:00,131.03,131.04,131.01,131.02,465800000.0
2009-05-21 18:29:00,131.02,131.08,131.015,131.075,403400000.0
2009-05-21 18:30:00,131.075,131.075,131.04,131.07,678400000.0
2009-05-21 18:31:00,131.075,131.135,131.075,131.125,574400000.0
2009-05-21 18:32:00,131.125,131.185,131.12,131.17,515400000.0
2009-05-21 18:33:00,131.165,131.23,131.16,131.23,465200000.0
2009-05-21 18:34:00,131.23,131.235,131.115,131.125,529900000.0
2009-05-21 18:35:00,131.12,131.245,131.12,131.21,665400000.0
2009-05-21 18:36:00,131.21,131.275,131.205,131.255,734200001.0
2009-05-21 18:37:00,131.255,131.265,131.225,131.245,819600000.0
2009-05-21 18:38:00,131.245,131.355,131.235,131.35,591600000.0
2009-05-21 18:39:00,131.355,131.37,131.325,131.345,749000000.0
2009-05-21 18:40:00,131.355,131.39,131.33,131.39,1024799999.0
2009-05-21 18:41:00,131.39,131.485,131.325,131.345,829800000.0
2009-05-21 18:42:00,131.36,131.375,131.31,131.34,766600000.0
2009-05-21 18:43:00,131.33,131.335,131.265,131.285,921800000.0
2009-05-21 18:44:00,131.275,131.34,131.275,131.335,509800000.0
2009-05-21 18:45:00,131.345,131.355,131.32,131.335,554199999.0
2009-05-21 18:46:00,131.325,131.36,131.31,131.35,672800000.0
2009-05-21 18:47:00,131.35,131.36,131.305,131.335,940800000.0
2009-05-21 18:48:00,131.33,131.35,130.98,131.14,752099999.0
2009-05-21 18:49:00,131.145,131.17,131.065,131.12,901299997.0
2009-05-21 18:50:00,131.1,131.315,131.09,131.23,957900001.0
2009-05-21 18:51:00,131.23,131.285,131.185,131.255,856599999.0
2009-05-21 18:52:00,131.245,131.285,131.215,131.215,960200002.0
2009-05-21 18:53:00,131.215,131.215,131.105,131.14,832600003.0
2009-05-21 18:54:00,131.14,131.265,131.14,131.235,1029400000.0
2009-05-21 18:55:00,131.225,131.31,131.22,131.26,713600001.0
2009-05-21 18:56:00,131.26,131.315,131.235,131.315,653200000.0
2009-05-21 18:57:00,131.335,131.335,131.185,131.21,841400000.0
2009-05-21 18:58:00,131.21,131.26,131.19,131.205,599800000.0
2009-05-21 18:59:00,131.205,131.23,131.145,131.165,587800000.0
2009-05-21 19:00:00,131.165,131.26,131.15,131.26,850000000.0
2009-05-21 19:01:00,131.255,131.31,131.255,131.28,592400000.0
2009-05-21 19:02:00,131.28,131.325,131.275,131.28,588400002.0
2009-05-21 19:03:00,131.28,131.31,131.235,131.24,435799999.0
2009-05-21 19:04:00,131.245,131.275,131.215,131.215,460000000.0
2009-05-21 19:05:00,131.21,131.23,131.155,131.21,358000000.0
2009-05-21 19:06:00,131.21,131.21,131.065,131.095,570000000.0
2009-05-21 19:07:00,131.095,131.17,131.075,131.145,470800000.0
2009-05-21 19:08:00,131.145,131.145,131.085,131.115,454400000.0
2009-05-21 19:09:00,131.115,131.125,131.07,131.125,523800000.0
2009-05-21 19:10:00,131.12,131.16,131.12,131.155,387400000.0
2009-05-21 19:11:00,131.155,131.21,131.155,131.195,485400000.0
2009-05-21 19:12:00,131.195,131.195,131.155,131.17,314200000.0
2009-05-21 19:13:00,131.17,131.185,131.155,131.16,293400000.0
2009-05-21 19:14:00,131.16,131.16,131.1,131.15,484600001.0
2009-05-21 19:15:00,131.155,131.16,131.075,131.16,730200000.0
2009-05-21 19:16:00,131.16,131.165,131.145,131.15,228800000.0
2009-05-21 19:17:00,131.155,131.185,131.145,131.18,360000000.0
2009-05-21 19:18:00,131.18,131.2,131.14,131.14,390599999.0
2009-05-21 19:19:00,131.15,131.185,131.15,131.175,379600000.0
2009-05-21 19:20:00,131.185,131.26,131.18,131.25,755000001.0
2009-05-21 19:21:00,131.25,131.25,131.185,131.195,578999997.0
2009-05-21 19:22:00,131.195,131.195,131.085,131.1,502599999.0
2009-05-21 19:23:00,131.105,131.11,131.04,131.06,231200000.0
2009-05-21 19:24:00,131.05,131.12,131.05,131.115,321600000.0
2009-05-21 19:25:00,131.13,131.145,131.115,131.135,317000000.0
2009-05-21 19:26:00,131.14,131.14,131.1,131.105,229600000.0
2009-05-21 19:27:00,131.1,131.135,131.095,131.12,340400000.0
2009-05-21 19:28:00,131.12,131.145,131.11,131.12,356200000.0
2009-05-21 19:29:00,131.12,131.215,131.105,131.19,675400000.0
2009-05-21 19:30:00,131.19,131.215,131.16,131.17,444600000.0
2009-05-21 19:31:00,131.17,131.21,131.17,131.205,429600000.0
2009-05-21 19:32:00,131.21,131.23,131.195,131.23,162000000.0
2009-05-21 19:33:00,131.225,131.235,131.17,131.17,212800000.0
2009-05-21 19:34:00,131.185,131.195,131.18,131.19,390800000.0
2009-05-21 19:35:00,131.19,131.195,131.155,131.155,324000000.0
2009-05-21 19:36:00,131.155,131.165,131.125,131.13,413000000.0
2009-05-21 19:37:00,131.135,131.19,131.13,131.185,386200000.0
2009-05-21 19:38:00,131.185,131.23,131.185,131.21,225400000.0
2009-05-21 19:39:00,131.21,131.22,131.16,131.195,181400000.0
2009-05-21 19:40:00,131.2,131.23,131.195,131.225,133200000.0
2009-05-21 19:41:00,131.205,131.24,131.205,131.24,261400000.0
2009-05-21 19:42:00,131.235,131.245,131.22,131.235,373600000.0
2009-05-21 19:43:00,131.235,131.235,131.2,131.235,322600000.0
2009-05-21 19:44:00,131.235,131.27,131.235,131.26,138600000.0
2009-05-21 19:45:00,131.26,131.26,131.22,131.22,206800000.0
2009-05-21 19:46:00,131.23,131.26,131.225,131.26,405800000.0
2009-05-21 19:47:00,131.26,131.26,131.24,131.24,205600000.0
2009-05-21 19:48:00,131.235,131.24,131.195,131.21,156800000.0
2009-05-21 19:49:00,131.235,131.32,131.235,131.285,532600000.0
2009-05-21 19:50:00,131.29,131.3,131.215,131.22,373200000.0
2009-05-21 19:51:00,131.22,131.23,131.215,131.215,313600000.0
2009-05-21 19:52:00,131.215,131.315,131.215,131.305,265000000.0
2009-05-21 19:53:00,131.305,131.325,131.23,131.29,358800001.0
2009-05-21 19:54:00,131.275,131.275,131.225,131.225,259600000.0
2009-05-21 19:55:00,131.23,131.265,131.215,131.245,408000000.0
2009-05-21 19:56:00,131.245,131.275,131.215,131.215,504200000.0
2009-05-21 19:57:00,131.215,131.225,131.1,131.195,763400000.0
2009-05-21 19:58:00,131.205,131.22,131.2,131.205,347000000.0
2009-05-21 19:59:00,131.2,131.22,131.155,131.21,600000000.0
2009-05-21 20:00:00,131.185,131.22,130.995,131.005,578199997.0
2009-05-21 20:01:00,130.995,130.995,130.91,130.94,770100001.0
2009-05-21 20:02:00,130.945,131.01,130.945,130.98,465600000.0
2009-05-21 20:03:00,130.98,130.99,130.855,130.905,548400000.0
2009-05-21 20:04:00,130.9,130.94,130.88,130.93,610699998.0
2009-05-21 20:05:00,130.93,131.01,130.91,130.93,406400000.0
2009-05-21 20:06:00,130.945,130.985,130.93,130.94,392600000.0
2009-05-21 20:07:00,130.935,130.97,130.915,130.955,434600000.0
2009-05-21 20:08:00,130.955,130.96,130.845,130.85,215800000.0
2009-05-21 20:09:00,130.87,130.93,130.805,130.93,283300000.0
2009-05-21 20:10:00,130.92,130.965,130.9,130.905,337000000.0
2009-05-21 20:11:00,130.915,130.98,130.9,130.97,297000000.0
2009-05-21 20:12:00,130.97,130.98,130.925,130.925,261000000.0
2009-05-21 20:13:00,130.925,130.93,130.905,130.92,276000000.0
2009-05-21 20:14:00,130.92,130.955,130.92,130.935,151800000.0
2009-05-21 20:15:00,130.935,130.95,130.895,130.895,99200000.0
2009-05-21 20:16:00,130.9,130.91,130.845,130.86,194800000.0
2009-05-21 20:17:00,130.86,130.88,130.805,130.88,185700000.0
2009-05-21 20:18:00,130.88,130.925,130.87,130.915,122400000.0
2009-05-21 20:19:00,130.91,130.925,130.795,130.855,298400000.0
2009-05-21 20:20:00,130.865,130.89,130.785,130.815,276000000.0
2009-05-21 20:21:00,130.83,130.845,130.795,130.825,280000000.0
2009-05-21 20:22:00,130.815,130.86,130.81,130.84,268000000.0
2009-05-21 20:23:00,130.84,130.91,130.835,130.9,260200000.0
2009-05-21 20:24:00,130.9,130.945,130.895,130.925,174600000.0
2009-05-21 20:25:00,130.935,130.935,130.92,130.93,105000000.0
2009-05-21 20:26:00,130.93,130.975,130.92,130.975,105000000.0
2009-05-21 20:27:00,130.975,130.975,130.92,130.92,185600000.0
2009-05-21 20:28:00,130.92,130.935,130.92,130.935,95800000.0
2009-05-21 20:29:00,130.945,130.98,130.93,130.975,93400001.0
2009-05-21 20:30:00,130.975,131.025,130.975,131.005,280600000.0
2009-05-21 20:31:00,131.0,131.02,130.97,130.97,179600000.0
2009-05-21 20:32:00,130.97,131.0,130.955,130.975,157200000.0
2009-05-21 20:33:00,130.98,131.03,130.965,131.01,186400000.0
2009-05-21 20:34:00,131.0,131.045,130.995,131.045,172800000.0
2009-05-21 20:35:00,131.045,131.065,131.03,131.04,281600000.0
2009-05-21 20:36:00,131.035,131.065,131.035,131.055,188200000.0
2009-05-21 20:37:00,131.055,131.065,131.035,131.05,303400000.0
2009-05-21 20:38:00,131.045,131.055,131.02,131.045,137600000.0
2009-05-21 20:39:00,131.045,131.06,130.985,131.0,182800000.0
2009-05-21 20:40:00,131.0,131.025,130.95,131.01,151000000.0
2009-05-21 20:41:00,131.015,131.015,130.935,130.94,106800000.0
2009-05-21 20:42:00,130.94,130.945,130.93,130.94,61600000.0
2009-05-21 20:43:00,130.94,130.95,130.93,130.93,81800000.0
2009-05-21 20:44:00,130.94,130.95,130.915,130.94,140600000.0
2009-05-21 20:45:00,130.95,130.96,130.905,130.905,155000000.0
2009-05-21 20:46:00,130.91,130.925,130.9,130.9,161600000.0
2009-05-21 20:47:00,130.9,130.93,130.885,130.89,230200000.0
2009-05-21 20:48:00,130.885,130.965,130.875,130.965,121200000.0
2009-05-21 20:49:00,130.95,130.965,130.93,130.935,151400000.0
2009-05-21 20:50:00,130.935,130.945,130.885,130.885,253200000.0
2009-05-21 20:51:00,130.88,130.935,130.88,130.935,169600000.0
2009-05-21 20:52:00,130.925,130.935,130.88,130.88,178200000.0
2009-05-21 20:53:00,130.88,130.88,130.84,130.855,143400000.0
2009-05-21 20:54:00,130.855,130.87,130.855,130.86,60000000.0
2009-05-21 20:55:00,130.855,130.89,130.85,130.865,144800000.0
2009-05-21 20:56:00,130.87,130.875,130.81,130.84,279400000.0
2009-05-21 20:57:00,130.835,130.85,130.82,130.845,155400000.0
2009-05-21 20:58:00,130.85,130.86,130.815,130.855,98800000.0
2009-05-21 20:59:00,130.86,130.9,130.855,130.865,101600000.0
2009-05-21 21:00:00,130.855,130.885,130.85,130.865,194200000.0
2009-05-21 21:01:00,130.87,130.89,130.865,130.875,46600000.0
2009-05-21 21:02:00,130.87,130.89,130.87,130.875,35200000.0
2009-05-21 21:03:00,130.88,130.94,130.88,130.935,61200000.0
2009-05-21 21:04:00,130.935,130.965,130.91,130.915,148200000.0
2009-05-21 21:05:00,130.92,130.92,130.82,130.86,167400000.0
2009-05-21 21:06:00,130.86,130.87,130.855,130.855,105400000.0
2009-05-21 21:07:00,130.855,130.86,130.84,130.845,84600000.0
2009-05-21 21:08:00,130.845,130.955,130.825,130.955,204000000.0
2009-05-21 21:09:00,130.955,130.955,130.91,130.935,211000000.0
2009-05-21 21:10:00,130.94,130.975,130.925,130.955,198400000.0
2009-05-21 21:11:00,130.955,130.96,130.93,130.94,78200000.0
2009-05-21 21:12:00,130.94,130.945,130.915,130.925,183000000.0
2009-05-21 21:13:00,130.925,130.965,130.925,130.95,87800000.0
2009-05-21 21:14:00,130.95,130.955,130.895,130.905,198600000.0
2009-05-21 21:15:00,130.9,130.905,130.895,130.895,30400000.0
2009-05-21 21:16:00,130.895,130.895,130.87,130.885,79600000.0
2009-05-21 21:17:00,130.885,130.95,130.87,130.94,122600000.0
2009-05-21 21:18:00,130.94,130.95,130.91,130.91,83000000.0
2009-05-21 21:19:00,130.91,130.935,130.9,130.92,78600000.0
2009-05-21 21:20:00,130.93,130.945,130.93,130.935,71400000.0
2009-05-21 21:21:00,130.925,130.93,130.905,130.915,96400000.0
2009-05-21 21:22:00,130.905,130.955,130.895,130.95,166200000.0
2009-05-21 21:23:00,130.94,130.94,130.905,130.93,132000000.0
2009-05-21 21:24:00,130.925,130.97,130.925,130.965,142200000.0
2009-05-21 21:25:00,130.98,130.995,130.945,130.945,138400000.0
2009-05-21 21:26:00,130.93,130.96,130.9,130.92,294600000.0
2009-05-21 21:27:00,130.905,131.07,130.905,131.05,189200000.0
2009-05-21 21:28:00,131.045,131.05,130.99,131.0,178400000.0
2009-05-21 21:29:00,131.005,131.1,131.005,131.1,107800000.0
2009-05-21 21:30:00,131.085,131.205,131.08,131.185,331000000.0
2009-05-21 21:31:00,131.16,131.195,131.125,131.15,167300000.0
2009-05-21 21:32:00,131.15,131.15,131.07,131.11,162100000.0
2009-05-21 21:33:00,131.115,131.16,131.115,131.16,152000000.0
2009-05-21 21:34:00,131.16,131.16,131.11,131.11,100200000.0
2009-05-21 21:35:00,131.105,131.115,131.1,131.11,58800000.0
2009-05-21 21:36:00,131.11,131.14,131.08,131.11,101200000.0
2009-05-21 21:37:00,131.11,131.12,131.1,131.115,58200000.0
2009-05-21 21:38:00,131.11,131.145,131.105,131.12,126200000.0
2009-05-21 21:39:00,131.115,131.12,131.08,131.085,52200000.0
2009-05-21 21:40:00,131.085,131.15,131.085,131.115,191800000.0
2009-05-21 21:41:00,131.11,131.11,131.015,131.105,148800000.0
2009-05-21 21:42:00,131.095,131.095,131.04,131.05,121800000.0
2009-05-21 21:43:00,131.055,131.06,131.0,131.0,63600000.0
2009-05-21 21:44:00,131.0,131.05,130.98,131.05,85000001.0
2009-05-21 21:45:00,131.045,131.12,131.04,131.11,119200000.0
2009-05-21 21:46:00,131.105,131.11,131.055,131.07,77000000.0
2009-05-21 21:47:00,131.06,131.075,131.02,131.02,54000000.0
2009-05-21 21:48:00,131.02,131.085,130.945,131.03,194700000.0
2009-05-21 21:49:00,131.03,131.03,130.925,131.01,127800000.0
2009-05-21 21:50:00,131.015,131.045,130.985,131.045,44000000.0
2009-05-21 21:51:00,131.05,131.105,131.045,131.075,111800000.0
2009-05-21 21:52:00,131.07,131.085,131.04,131.08,47400000.0
2009-05-21 21:53:00,131.08,131.13,131.065,131.12,120200000.0
2009-05-21 21:54:00,131.11,131.13,131.11,131.11,27200000.0
2009-05-21 21:55:00,131.105,131.105,131.09,131.09,22300000.0
2009-05-21 21:56:00,131.065,131.065,131.04,131.05,46400000.0
2009-05-21 21:57:00,131.05,131.075,131.045,131.075,78200000.0
2009-05-21 21:58:00,131.065,131.085,131.065,131.085,52200000.0
2009-05-21 21:59:00,131.075,131.105,131.075,131.105,47600000.0
2009-05-21 22:00:00,131.105,131.16,131.1,131.11,174200000.0
2009-05-21 22:01:00,131.11,131.115,131.06,131.09,107000000.0
2009-05-21 22:02:00,131.08,131.095,131.05,131.07,114600000.0
2009-05-21 22:03:00,131.075,131.1,131.035,131.08,82400000.0
2009-05-21 22:04:00,131.08,131.085,131.035,131.035,132200000.0
2009-05-21 22:05:00,131.045,131.065,131.045,131.065,49200000.0
2009-05-21 22:06:00,131.065,131.08,131.065,131.075,120000000.0
2009-05-21 22:07:00,131.075,131.09,131.065,131.08,423400000.0
2009-05-21 22:08:00,131.08,131.095,131.06,131.075,283600000.0
2009-05-21 22:09:00,131.085,131.09,131.075,131.09,195200000.0
2009-05-21 22:10:00,131.085,131.115,131.085,131.115,121000000.0
2009-05-21 22:11:00,131.115,131.125,131.115,131.125,89600000.0
2009-05-21 22:12:00,131.12,131.125,131.12,131.12,91200000.0
2009-05-21 22:13:00,131.115,131.115,131.115,131.115,4400000.0
2009-05-21 22:14:00,131.125,131.135,131.11,131.13,187000000.0
2009-05-21 22:15:00,131.135,131.145,131.09,131.145,293800000.0
2009-05-21 22:16:00,131.14,131.15,131.115,131.135,188800000.0
2009-05-21 22:17:00,131.135,131.145,131.125,131.125,83600000.0
2009-05-21 22:18:00,131.12,131.14,131.12,131.135,39800000.0
2009-05-21 22:19:00,131.13,131.135,131.065,131.085,174000000.0
2009-05-21 22:20:00,131.09,131.09,131.055,131.07,396300000.0
2009-05-21 22:21:00,131.06,131.075,131.02,131.055,188400000.0
2009-05-21 22:22:00,131.06,131.065,131.03,131.03,79400000.0
2009-05-21 22:23:00,131.03,131.045,131.01,131.02,197400000.0
2009-05-21 22:24:00,131.035,131.055,131.02,131.035,113200000.0
2009-05-21 22:25:00,131.0,131.02,131.0,131.02,37400000.0
2009-05-21 22:26:00,131.025,131.025,130.995,130.995,37000000.0
2009-05-21 22:27:00,130.995,130.995,130.93,130.955,91200000.0
2009-05-21 22:28:00,130.955,130.98,130.955,130.97,108600000.0
2009-05-21 22:29:00,130.965,130.995,130.945,130.98,127200000.0
2009-05-21 22:30:00,130.97,130.995,130.95,130.965,95600000.0
2009-05-21 22:31:00,130.965,130.965,130.945,130.95,20000000.0
2009-05-21 22:32:00,130.945,130.965,130.94,130.96,87400001.0
2009-05-21 22:33:00,130.97,130.98,130.96,130.97,66600000.0
2009-05-21 22:34:00,130.97,130.98,130.965,130.97,20600000.0
2009-05-21 22:35:00,130.97,130.98,130.955,130.955,14600000.0
2009-05-21 22:36:00,130.955,130.97,130.95,130.965,129000000.0
2009-05-21 22:37:00,130.96,130.97,130.915,130.945,111800000.0
2009-05-21 22:38:00,130.94,130.995,130.94,130.995,83800000.0
2009-05-21 22:39:00,130.995,131.005,130.985,131.005,74800000.0
2009-05-21 22:40:00,131.01,131.045,131.0,131.045,124400000.0
2009-05-21 22:41:00,131.035,131.04,130.995,131.04,91400000.0
2009-05-21 22:42:00,131.04,131.05,131.03,131.045,53600000.0
2009-05-21 22:43:00,131.045,131.07,131.03,131.05,112500000.0
2009-05-21 22:44:00,131.045,131.08,131.045,131.08,61000000.0
2009-05-21 22:45:00,131.075,131.08,131.025,131.025,308600000.0
2009-05-21 22:46:00,131.025,131.055,131.02,131.04,88000000.0
2009-05-21 22:47:00,131.04,131.04,131.02,131.02,22200000.0
2009-05-21 22:48:00,131.02,131.06,131.015,131.025,126600000.0
2009-05-21 22:49:00,131.015,131.08,131.015,131.08,96400000.0
2009-05-21 22:50:00,131.08,131.085,131.07,131.075,24600000.0
2009-05-21 22:51:00,131.075,131.075,131.075,131.075,24800000.0
2009-05-21 22:52:00,131.075,131.075,131.05,131.05,75200000.0
2009-05-21 22:53:00,131.05,131.07,131.05,131.06,65000000.0
2009-05-21 22:54:00,131.055,131.09,131.055,131.07,124000000.0
2009-05-21 22:55:00,131.065,131.1,131.065,131.075,168000000.0
2009-05-21 22:56:00,131.075,131.1,131.075,131.085,127400000.0
2009-05-21 22:57:00,131.08,131.095,131.075,131.08,65000000.0
2009-05-21 22:58:00,131.08,131.13,131.08,131.1,139400000.0
2009-05-21 22:59:00,131.08,131.14,131.075,131.13,260600000.0
2009-05-21 23:00:00,131.13,131.155,131.125,131.145,157800000.0
2009-05-21 23:01:00,131.145,131.15,131.115,131.13,21400000.0
2009-05-21 23:02:00,131.125,131.13,131.1,131.13,47000000.0
2009-05-21 23:03:00,131.135,131.15,131.095,131.15,188800000.0
2009-05-21 23:04:00,131.14,131.22,131.14,131.22,361800000.0
2009-05-21 23:05:00,131.23,131.23,131.15,131.2,129800000.0
2009-05-21 23:06:00,131.185,131.2,131.155,131.175,187800000.0
2009-05-21 23:07:00,131.165,131.2,131.165,131.2,67600000.0
2009-05-21 23:08:00,131.2,131.2,131.12,131.12,29400000.0
2009-05-21 23:09:00,131.115,131.2,131.115,131.14,58800000.0
2009-05-21 23:10:00,131.15,131.15,131.08,131.125,60600000.0
2009-05-21 23:11:00,131.125,131.155,131.125,131.14,59400000.0
2009-05-21 23:12:00,131.13,131.155,131.12,131.135,57400000.0
2009-05-21 23:13:00,131.135,131.16,131.09,131.16,43600000.0
2009-05-21 23:14:00,131.15,131.19,131.15,131.165,73200000.0
2009-05-21 23:15:00,131.16,131.165,131.15,131.155,18200000.0
2009-05-21 23:16:00,131.155,131.225,131.155,131.205,75200000.0
2009-05-21 23:17:00,131.205,131.21,131.16,131.19,60400000.0
2009-05-21 23:18:00,131.19,131.22,131.155,131.21,71000000.0
2009-05-21 23:19:00,131.21,131.215,131.175,131.175,23200000.0
2009-05-21 23:20:00,131.215,131.23,131.155,131.225,62400000.0
2009-05-21 23:21:00,131.24,131.24,131.17,131.17,71600000.0
2009-05-21 23:22:00,131.17,131.205,131.165,131.19,23400000.0
2009-05-21 23:23:00,131.19,131.215,131.185,131.195,41200000.0
2009-05-21 23:24:00,131.265,131.285,131.235,131.265,66800000.0
2009-05-21 23:25:00,131.225,131.225,131.14,131.155,158100000.0
2009-05-21 23:26:00,131.16,131.22,131.14,131.215,141000000.0
2009-05-21 23:27:00,131.2,131.2,131.155,131.195,123000000.0
2009-05-21 23:28:00,131.19,131.2,131.185,131.2,51200000.0
2009-05-21 23:29:00,131.2,131.23,131.19,131.23,27800000.0
2009-05-21 23:30:00,131.22,131.245,131.185,131.22,112000000.0
2009-05-21 23:31:00,131.22,131.22,131.22,131.22,25600000.0
2009-05-21 23:32:00,131.215,131.265,131.215,131.265,46200000.0
2009-05-21 23:33:00,131.265,131.265,131.24,131.245,8800000.0
2009-05-21 23:34:00,131.23,131.24,131.23,131.24,12800000.0
2009-05-21 23:35:00,131.24,131.245,131.205,131.215,64800000.0
2009-05-21 23:36:00,131.215,131.23,131.21,131.23,14000000.0
2009-05-21 23:37:00,131.235,131.24,131.235,131.24,24000000.0
2009-05-21 23:38:00,131.24,131.24,131.23,131.24,33600000.0
2009-05-21 23:39:00,131.23,131.25,131.23,131.25,7800000.0
2009-05-21 23:40:00,131.24,131.26,131.2,131.23,71600000.0
2009-05-21 23:41:00,131.23,131.26,131.22,131.22,35000000.0
2009-05-21 23:42:00,131.195,131.245,131.195,131.245,18600000.0
2009-05-21 23:43:00,131.21,131.23,131.19,131.23,18800000.0
2009-05-21 23:44:00,131.23,131.26,131.2,131.21,25200000.0
2009-05-21 23:45:00,131.205,131.215,131.205,131.215,7000000.0
2009-05-21 23:46:00,131.215,131.215,131.215,131.215,1000000.0
2009-05-21 23:47:00,131.215,131.215,131.12,131.14,22000000.0
2009-05-21 23:48:00,131.11,131.14,131.11,131.125,6200000.0
2009-05-21 23:49:00,131.11,131.125,131.07,131.105,27800000.0
2009-05-21 23:50:00,131.105,131.105,131.09,131.09,9000000.0
2009-05-21 23:51:00,131.105,131.175,131.08,131.125,48200000.0
2009-05-21 23:52:00,131.125,131.125,131.085,131.105,22600000.0
2009-05-21 23:53:00,131.09,131.12,131.09,131.12,13000000.0
2009-05-21 23:54:00,131.12,131.13,131.09,131.1,27800000.0
2009-05-21 23:55:00,131.1,131.2,131.095,131.14,76000000.0
2009-05-21 23:56:00,131.145,131.145,131.115,131.135,24000000.0
2009-05-21 23:57:00,131.11,131.15,131.11,131.15,40000000.0
2009-05-21 23:58:00,131.145,131.21,131.145,131.21,27600000.0
2009-05-21 23:59:00,131.175,131.215,131.175,131.19,40600000.0
2009-05-22 00:00:00,131.175,131.175,131.13,131.14,107200000.0
2009-05-22 00:01:00,131.14,131.14,131.135,131.135,44800000.0
2009-05-22 00:02:00,131.135,131.135,131.07,131.07,53200000.0
2009-05-22 00:03:00,131.045,131.045,131.015,131.03,67000000.0
2009-05-22 00:04:00,131.035,131.055,131.035,131.04,17600000.0
2009-05-22 00:05:00,131.03,131.07,131.03,131.07,24000000.0
2009-05-22 00:06:00,131.07,131.08,131.07,131.08,46000000.0
2009-05-22 00:07:00,131.08,131.095,131.06,131.06,47800000.0
2009-05-22 00:08:00,131.055,131.065,131.035,131.04,51000000.0
2009-05-22 00:09:00,131.045,131.06,131.045,131.06,28000000.0
2009-05-22 00:10:00,131.065,131.07,131.065,131.07,27200000.0
2009-05-22 00:11:00,131.06,131.075,131.06,131.075,46000000.0
2009-05-22 00:12:00,131.045,131.055,131.01,131.04,58200000.0
2009-05-22 00:13:00,131.045,131.045,131.01,131.03,46000000.0
2009-05-22 00:14:00,131.025,131.035,131.025,131.035,9000000.0
2009-05-22 00:15:00,131.035,131.035,131.02,131.025,17000000.0
2009-05-22 00:16:00,131.025,131.025,131.02,131.02,8000000.0
2009-05-22 00:17:00,131.005,131.02,131.005,131.02,9600000.0
2009-05-22 00:18:00,131.025,131.055,131.015,131.04,22200000.0
2009-05-22 00:19:00,131.03,131.035,130.985,130.99,63400000.0
2009-05-22 00:20:00,130.98,131.005,130.98,131.005,75600000.0
2009-05-22 00:21:00,131.005,131.025,131.0,131.025,98000000.0
2009-05-22 00:22:00,131.025,131.025,131.015,131.025,7800000.0
2009-05-22 00:23:00,131.025,131.055,131.025,131.055,28800000.0
2009-05-22 00:24:00,131.055,131.075,131.055,131.065,14000000.0
2009-05-22 00:25:00,131.07,131.07,131.035,131.035,51400000.0
2009-05-22 00:26:00,131.03,131.07,131.03,131.055,80000000.0
2009-05-22 00:27:00,131.075,131.075,131.035,131.055,30600000.0
2009-05-22 00:28:00,131.075,131.09,131.075,131.08,14400000.0
2009-05-22 00:29:00,131.075,131.095,131.03,131.03,67200000.0
2009-05-22 00:30:00,131.035,131.065,131.035,131.06,101399999.0
2009-05-22 00:31:00,131.065,131.07,131.05,131.055,33000000.0
2009-05-22 00:32:00,131.045,131.05,131.005,131.005,100800000.0
2009-05-22 00:33:00,131.005,131.015,130.96,131.0,127200000.0
2009-05-22 00:34:00,131.0,131.045,130.99,131.03,54000000.0
2009-05-22 00:35:00,131.03,131.07,131.025,131.055,122400000.0
2009-05-22 00:36:00,131.055,131.065,131.05,131.05,40000000.0
2009-05-22 00:37:00,131.045,131.045,131.04,131.045,16000000.0
2009-05-22 00:38:00,131.04,131.06,131.04,131.04,16800000.0
2009-05-22 00:39:00,131.015,131.045,131.005,131.01,70000000.0
2009-05-22 00:40:00,131.02,131.035,130.98,130.995,99800000.0
2009-05-22 00:41:00,130.99,131.005,130.96,131.0,63200000.0
2009-05-22 00:42:00,131.005,131.005,130.97,130.985,52400000.0
2009-05-22 00:43:00,130.985,130.995,130.965,130.995,60600000.0
2009-05-22 00:44:00,130.985,130.985,130.96,130.965,54000000.0
2009-05-22 00:45:00,130.97,131.015,130.945,130.945,156000000.0
2009-05-22 00:46:00,130.945,130.965,130.935,130.95,507500000.0
2009-05-22 00:47:00,130.925,130.985,130.925,130.98,17200000.0
2009-05-22 00:48:00,130.97,130.98,130.93,130.94,48800000.0
2009-05-22 00:49:00,130.94,130.985,130.93,130.935,92400000.0
2009-05-22 00:50:00,130.94,130.95,130.93,130.945,21800000.0
2009-05-22 00:51:00,130.94,130.94,130.91,130.91,73600000.0
2009-05-22 00:52:00,130.915,130.92,130.9,130.905,51200000.0
2009-05-22 00:53:00,130.905,130.92,130.85,130.85,64800000.0
2009-05-22 00:54:00,130.85,130.875,130.825,130.845,119200000.0
2009-05-22 00:55:00,130.855,130.87,130.855,130.87,31000000.0
2009-05-22 00:56:00,130.87,130.875,130.87,130.875,11200000.0
2009-05-22 00:57:00,130.885,130.895,130.875,130.89,25800000.0
2009-05-22 00:58:00,130.895,130.9,130.885,130.89,31400000.0
2009-05-22 00:59:00,130.89,130.895,130.885,130.885,10600000.0
2009-05-22 01:00:00,130.895,130.905,130.885,130.89,37200000.0
2009-05-22 01:01:00,130.895,130.905,130.88,130.905,35400000.0
2009-05-22 01:02:00,130.905,130.905,130.89,130.89,37000000.0
2009-05-22 01:03:00,130.89,130.925,130.89,130.925,85000000.0
2009-05-22 01:04:00,130.925,130.94,130.925,130.925,46000000.0
2009-05-22 01:05:00,130.925,130.925,130.895,130.91,33800000.0
2009-05-22 01:06:00,130.91,130.91,130.91,130.91,2000000.0
2009-05-22 01:07:00,130.91,130.935,130.9,130.935,43000000.0
2009-05-22 01:08:00,130.935,130.95,130.915,130.945,121600000.0
2009-05-22 01:09:00,130.96,130.965,130.96,130.965,11200000.0
2009-05-22 01:10:00,130.975,130.975,130.96,130.965,23600000.0
2009-05-22 01:11:00,130.97,130.995,130.97,130.995,12600000.0
2009-05-22 01:12:00,130.995,130.995,130.995,130.995,8000000.0
2009-05-22 01:13:00,130.99,130.99,130.985,130.99,6000000.0
2009-05-22 01:14:00,130.985,131.02,130.98,131.02,90800000.0
2009-05-22 01:15:00,131.02,131.06,131.02,131.06,22600000.0
2009-05-22 01:16:00,131.06,131.11,131.055,131.1,100400000.0
2009-05-22 01:17:00,131.1,131.1,131.035,131.08,159400000.0
2009-05-22 01:18:00,131.085,131.085,131.055,131.06,275400000.0
2009-05-22 01:19:00,131.06,131.115,131.045,131.105,122000000.0
2009-05-22 01:20:00,131.11,131.115,131.04,131.1,139400000.0
2009-05-22 01:21:00,131.1,131.125,131.1,131.125,51200000.0
2009-05-22 01:22:00,131.125,131.145,131.115,131.135,35600000.0
2009-05-22 01:23:00,131.13,131.155,131.125,131.155,54600000.0
2009-05-22 01:24:00,131.145,131.155,131.135,131.155,56400000.0
2009-05-22 01:25:00,131.145,131.15,131.125,131.14,109800000.0
2009-05-22 01:26:00,131.135,131.14,131.13,131.14,28800000.0
2009-05-22 01:27:00,131.14,131.15,131.14,131.145,82400000.0
2009-05-22 01:28:00,131.145,131.145,131.14,131.14,87800000.0
2009-05-22 01:29:00,131.14,131.15,131.1,131.125,224000000.0
2009-05-22 01:30:00,131.125,131.125,131.1,131.115,90800000.0
2009-05-22 01:31:00,131.1,131.11,131.1,131.1,51600000.0
2009-05-22 01:32:00,131.1,131.1,131.08,131.1,57200000.0
2009-05-22 01:33:00,131.1,131.1,131.055,131.07,215800000.0
2009-05-22 01:34:00,131.09,131.1,131.05,131.055,45200000.0
2009-05-22 01:35:00,131.055,131.065,131.05,131.06,123600000.0
2009-05-22 01:36:00,131.06,131.06,131.04,131.05,35400000.0
2009-05-22 01:37:00,131.05,131.05,130.985,130.99,75000000.0
2009-05-22 01:38:00,131.0,131.02,130.975,130.975,166600000.0
2009-05-22 01:39:00,130.965,130.965,130.865,130.885,132600000.0
2009-05-22 01:40:00,130.885,130.9,130.73,130.74,130000000.0
2009-05-22 01:41:00,130.74,130.845,130.74,130.755,150200000.0
2009-05-22 01:42:00,130.755,130.855,130.755,130.83,126400000.0
2009-05-22 01:43:00,130.83,130.855,130.815,130.835,62000000.0
2009-05-22 01:44:00,130.835,130.9,130.835,130.885,74000000.0
2009-05-22 01:45:00,130.89,130.93,130.88,130.92,67200000.0
2009-05-22 01:46:00,130.875,130.875,130.825,130.83,48600000.0
2009-05-22 01:47:00,130.845,130.845,130.77,130.77,73200000.0
2009-05-22 01:48:00,130.77,130.775,130.755,130.77,61400000.0
2009-05-22 01:49:00,130.775,130.865,130.775,130.81,164800000.0
2009-05-22 01:50:00,130.815,130.905,130.8,130.895,172300000.0
2009-05-22 01:51:00,130.9,130.925,130.855,130.895,118100000.0
2009-05-22 01:52:00,130.895,130.895,130.87,130.875,51000000.0
2009-05-22 01:53:00,130.875,130.92,130.865,130.865,59600000.0
2009-05-22 01:54:00,130.85,130.91,130.82,130.865,130300000.0
2009-05-22 01:55:00,130.86,130.905,130.85,130.895,71000000.0
2009-05-22 01:56:00,130.89,130.925,130.885,130.895,83400000.0
2009-05-22 01:57:00,130.9,130.935,130.9,130.925,35500000.0
2009-05-22 01:58:00,130.92,130.92,130.86,130.9,47000000.0
2009-05-22 01:59:00,130.9,130.965,130.895,130.895,41600000.0
2009-05-22 02:00:00,130.9,130.95,130.81,130.93,288600000.0
2009-05-22 02:01:00,130.925,130.925,130.85,130.85,87000000.0
2009-05-22 02:02:00,130.865,130.865,130.82,130.825,139400000.0
2009-05-22 02:03:00,130.835,130.865,130.815,130.865,168600000.0
2009-05-22 02:04:00,130.85,130.895,130.845,130.895,55000000.0
2009-05-22 02:05:00,130.895,130.925,130.835,130.855,159800000.0
2009-05-22 02:06:00,130.855,130.89,130.83,130.88,125600000.0
2009-05-22 02:07:00,130.885,130.925,130.875,130.925,100600000.0
2009-05-22 02:08:00,130.925,130.945,130.88,130.905,74600000.0
2009-05-22 02:09:00,130.91,130.94,130.895,130.925,54800000.0
2009-05-22 02:10:00,130.92,130.92,130.855,130.885,160200000.0
2009-05-22 02:11:00,130.89,130.955,130.875,130.935,231000000.0
2009-05-22 02:12:00,130.94,131.055,130.94,131.045,245000000.0
2009-05-22 02:13:00,131.045,131.195,131.01,131.17,169400000.0
2009-05-22 02:14:00,131.17,131.175,131.07,131.17,242300000.0
2009-05-22 02:15:00,131.175,131.235,131.17,131.21,181200000.0
2009-05-22 02:16:00,131.205,131.21,131.13,131.13,114400000.0
2009-05-22 02:17:00,131.16,131.165,131.12,131.135,74800000.0
2009-05-22 02:18:00,131.12,131.135,131.115,131.12,65400000.0
2009-05-22 02:19:00,131.115,131.125,131.075,131.095,152000000.0
2009-05-22 02:20:00,131.09,131.1,131.025,131.025,90400000.0
2009-05-22 02:21:00,131.025,131.055,131.005,131.045,121800000.0
2009-05-22 02:22:00,131.035,131.075,131.035,131.07,69800000.0
2009-05-22 02:23:00,131.065,131.15,131.065,131.085,132400000.0
2009-05-22 02:24:00,131.085,131.11,131.02,131.11,108800000.0
2009-05-22 02:25:00,131.11,131.11,131.05,131.07,116000000.0
2009-05-22 02:26:00,131.08,131.1,131.035,131.05,110200000.0
2009-05-22 02:27:00,131.055,131.09,131.025,131.06,194400000.0
2009-05-22 02:28:00,131.06,131.12,131.06,131.1,108600000.0
2009-05-22 02:29:00,131.1,131.1,131.045,131.06,179400000.0
2009-05-22 02:30:00,131.06,131.075,131.025,131.075,80400000.0
2009-05-22 02:31:00,131.07,131.085,131.045,131.065,81400000.0
2009-05-22 02:32:00,131.065,131.12,131.065,131.085,88600000.0
2009-05-22 02:33:00,131.085,131.14,131.08,131.125,149000000.0
2009-05-22 02:34:00,131.125,131.125,131.065,131.07,92600000.0
2009-05-22 02:35:00,131.07,131.13,131.025,131.05,250200000.0
2009-05-22 02:36:00,131.06,131.15,131.045,131.15,101400000.0
2009-05-22 02:37:00,131.15,131.155,131.095,131.095,90400000.0
2009-05-22 02:38:00,131.095,131.11,131.07,131.07,123800000.0
2009-05-22 02:39:00,131.07,131.105,131.04,131.1,143400000.0
2009-05-22 02:40:00,131.095,131.105,131.095,131.105,47000000.0
2009-05-22 02:41:00,131.105,131.16,131.105,131.155,158000000.0
2009-05-22 02:42:00,131.155,131.245,131.15,131.22,269000000.0
2009-05-22 02:43:00,131.225,131.305,131.225,131.28,160800000.0
2009-05-22 02:44:00,131.275,131.28,131.26,131.26,64600000.0
2009-05-22 02:45:00,131.26,131.26,131.165,131.19,168600000.0
2009-05-22 02:46:00,131.185,131.255,131.15,131.235,157000000.0
2009-05-22 02:47:00,131.23,131.24,131.175,131.23,80000000.0
2009-05-22 02:48:00,131.23,131.23,131.17,131.19,49800000.0
2009-05-22 02:49:00,131.19,131.19,131.115,131.14,133400000.0
2009-05-22 02:50:00,131.14,131.17,131.12,131.135,61300000.0
2009-05-22 02:51:00,131.13,131.155,131.125,131.15,62000000.0
2009-05-22 02:52:00,131.16,131.175,131.145,131.17,83200000.0
2009-05-22 02:53:00,131.17,131.215,131.165,131.215,160800000.0
2009-05-22 02:54:00,131.215,131.28,131.21,131.275,122400000.0
2009-05-22 02:55:00,131.285,131.335,131.285,131.32,129000000.0
2009-05-22 02:56:00,131.32,131.345,131.28,131.28,165400001.0
2009-05-22 02:57:00,131.28,131.33,131.28,131.325,134000000.0
2009-05-22 02:58:00,131.325,131.325,131.295,131.31,79000000.0
2009-05-22 02:59:00,131.315,131.35,131.295,131.35,69200000.0
2009-05-22 03:00:00,131.34,131.355,131.32,131.32,94800000.0
2009-05-22 03:01:00,131.32,131.335,131.28,131.285,99800000.0
2009-05-22 03:02:00,131.28,131.415,131.27,131.38,154600000.0
2009-05-22 03:03:00,131.37,131.4,131.335,131.385,253200000.0
2009-05-22 03:04:00,131.38,131.42,131.32,131.405,175000000.0
2009-05-22 03:05:00,131.41,131.45,131.405,131.44,131600000.0
2009-05-22 03:06:00,131.44,131.445,131.355,131.375,112400000.0
2009-05-22 03:07:00,131.375,131.375,131.3,131.31,117200000.0
2009-05-22 03:08:00,131.31,131.39,131.31,131.385,117600000.0
2009-05-22 03:09:00,131.395,131.395,131.315,131.36,110800000.0
2009-05-22 03:10:00,131.36,131.385,131.35,131.375,79600000.0
2009-05-22 03:11:00,131.375,131.375,131.345,131.37,63000000.0
2009-05-22 03:12:00,131.37,131.37,131.34,131.34,33800000.0
2009-05-22 03:13:00,131.335,131.335,131.285,131.285,47600000.0
2009-05-22 03:14:00,131.285,131.285,131.25,131.265,71600000.0
2009-05-22 03:15:00,131.255,131.325,131.255,131.31,97200000.0
2009-05-22 03:16:00,131.32,131.36,131.3,131.325,160200000.0
2009-05-22 03:17:00,131.335,131.365,131.31,131.35,79200000.0
2009-05-22 03:18:00,131.355,131.355,131.315,131.335,64400000.0
2009-05-22 03:19:00,131.335,131.335,131.255,131.305,183600000.0
2009-05-22 03:20:00,131.3,131.325,131.295,131.315,103200000.0
2009-05-22 03:21:00,131.315,131.36,131.295,131.325,211000000.0
2009-05-22 03:22:00,131.325,131.37,131.305,131.35,194800000.0
2009-05-22 03:23:00,131.365,131.425,131.36,131.365,244800000.0
2009-05-22 03:24:00,131.365,131.44,131.35,131.42,191400000.0
2009-05-22 03:25:00,131.42,131.425,131.38,131.395,196800000.0
2009-05-22 03:26:00,131.395,131.395,131.33,131.345,207800000.0
2009-05-22 03:27:00,131.345,131.405,131.345,131.37,140800000.0
2009-05-22 03:28:00,131.375,131.375,131.345,131.35,115800000.0
2009-05-22 03:29:00,131.35,131.36,131.335,131.345,47600000.0
2009-05-22 03:30:00,131.345,131.355,131.315,131.35,82600000.0
2009-05-22 03:31:00,131.355,131.385,131.345,131.355,83800000.0
2009-05-22 03:32:00,131.35,131.37,131.345,131.355,238000000.0
2009-05-22 03:33:00,131.36,131.36,131.34,131.345,64800000.0
2009-05-22 03:34:00,131.35,131.355,131.335,131.335,53800000.0
2009-05-22 03:35:00,131.335,131.405,131.335,131.4,91200000.0
2009-05-22 03:36:00,131.405,131.405,131.345,131.385,155200000.0
2009-05-22 03:37:00,131.385,131.435,131.37,131.425,79800000.0
2009-05-22 03:38:00,131.425,131.445,131.415,131.42,70200000.0
2009-05-22 03:39:00,131.42,131.475,131.42,131.455,214800000.0
2009-05-22 03:40:00,131.465,131.495,131.445,131.46,140799998.0
2009-05-22 03:41:00,131.46,131.46,131.44,131.44,37400000.0
2009-05-22 03:42:00,131.445,131.445,131.38,131.38,74000000.0
2009-05-22 03:43:00,131.385,131.455,131.385,131.42,95000000.0
2009-05-22 03:44:00,131.42,131.43,131.39,131.4,46400000.0
2009-05-22 03:45:00,131.39,131.465,131.39,131.465,66000000.0
2009-05-22 03:46:00,131.465,131.465,131.45,131.455,24000000.0
2009-05-22 03:47:00,131.455,131.46,131.42,131.445,58200000.0
2009-05-22 03:48:00,131.445,131.455,131.415,131.45,51200000.0
2009-05-22 03:49:00,131.45,131.45,131.41,131.41,109800000.0
2009-05-22 03:50:00,131.415,131.435,131.39,131.39,46600000.0
2009-05-22 03:51:00,131.39,131.405,131.38,131.38,52800000.0
2009-05-22 03:52:00,131.38,131.38,131.345,131.35,44800000.0
2009-05-22 03:53:00,131.35,131.415,131.35,131.415,68800000.0
2009-05-22 03:54:00,131.415,131.415,131.37,131.375,62600000.0
2009-05-22 03:55:00,131.375,131.415,131.375,131.415,57800000.0
2009-05-22 03:56:00,131.415,131.415,131.39,131.4,41200000.0
2009-05-22 03:57:00,131.4,131.4,131.38,131.38,19800000.0
2009-05-22 03:58:00,131.38,131.4,131.375,131.375,69200000.0
2009-05-22 03:59:00,131.37,131.385,131.32,131.32,38400000.0
2009-05-22 04:00:00,131.315,131.32,131.24,131.28,164600000.0
2009-05-22 04:01:00,131.285,131.345,131.27,131.33,103000000.0
2009-05-22 04:02:00,131.33,131.345,131.33,131.335,45400000.0
2009-05-22 04:03:00,131.335,131.335,131.28,131.285,68200000.0
2009-05-22 04:04:00,131.285,131.305,131.285,131.305,54000000.0
2009-05-22 04:05:00,131.295,131.305,131.28,131.29,79800000.0
2009-05-22 04:06:00,131.29,131.3,131.29,131.295,14400000.0
2009-05-22 04:07:00,131.315,131.345,131.315,131.325,65800000.0
2009-05-22 04:08:00,131.33,131.345,131.325,131.33,35400000.0
2009-05-22 04:09:00,131.33,131.34,131.315,131.325,76400000.0
2009-05-22 04:10:00,131.34,131.34,131.3,131.31,65800000.0
2009-05-22 04:11:00,131.31,131.31,131.305,131.31,6200000.0
2009-05-22 04:12:00,131.305,131.305,131.235,131.265,98200000.0
2009-05-22 04:13:00,131.25,131.265,131.215,131.235,62800000.0
2009-05-22 04:14:00,131.235,131.245,131.22,131.225,37800000.0
2009-05-22 04:15:00,131.21,131.23,131.21,131.225,44800000.0
2009-05-22 04:16:00,131.235,131.33,131.23,131.305,75600000.0
2009-05-22 04:17:00,131.3,131.31,131.275,131.275,71000000.0
2009-05-22 04:18:00,131.29,131.305,131.28,131.29,137000000.0
2009-05-22 04:19:00,131.285,131.295,131.23,131.295,150400000.0
2009-05-22 04:20:00,131.28,131.28,131.23,131.275,231400000.0
2009-05-22 04:21:00,131.28,131.28,131.19,131.205,336600000.0
2009-05-22 04:22:00,131.21,131.23,131.15,131.15,347400000.0
2009-05-22 04:23:00,131.145,131.245,131.125,131.15,400600000.0
2009-05-22 04:24:00,131.15,131.17,131.145,131.15,92800000.0
2009-05-22 04:25:00,131.15,131.155,131.1,131.12,197800000.0
2009-05-22 04:26:00,131.13,131.17,131.115,131.155,265200000.0
2009-05-22 04:27:00,131.15,131.195,131.15,131.165,83800000.0
2009-05-22 04:28:00,131.17,131.18,131.135,131.155,101000000.0
2009-05-22 04:29:00,131.155,131.18,131.155,131.17,59400000.0
2009-05-22 04:30:00,131.17,131.205,131.165,131.19,126600000.0
2009-05-22 04:31:00,131.19,131.25,131.18,131.25,59800000.0
2009-05-22 04:32:00,131.25,131.29,131.235,131.27,74400000.0
2009-05-22 04:33:00,131.27,131.275,131.215,131.225,105600000.0
2009-05-22 04:34:00,131.225,131.225,131.205,131.215,106600000.0
2009-05-22 04:35:00,131.22,131.23,131.21,131.215,20400000.0
2009-05-22 04:36:00,131.225,131.28,131.225,131.28,313000000.0
2009-05-22 04:37:00,131.28,131.28,131.27,131.27,33200000.0
2009-05-22 04:38:00,131.275,131.31,131.255,131.265,390400000.0
2009-05-22 04:39:00,131.26,131.31,131.255,131.305,183600000.0
2009-05-22 04:40:00,131.305,131.305,131.205,131.225,132600000.0
2009-05-22 04:41:00,131.225,131.295,131.225,131.25,189600000.0
2009-05-22 04:42:00,131.25,131.26,131.245,131.245,132200000.0
2009-05-22 04:43:00,131.25,131.33,131.25,131.31,58600000.0
2009-05-22 04:44:00,131.31,131.345,131.3,131.3,157600000.0
2009-05-22 04:45:00,131.295,131.295,131.235,131.26,231600000.0
2009-05-22 04:46:00,131.26,131.28,131.23,131.25,107000000.0
2009-05-22 04:47:00,131.25,131.25,131.22,131.225,140800000.0
2009-05-22 04:48:00,131.235,131.245,131.225,131.235,185400000.0
2009-05-22 04:49:00,131.235,131.245,131.235,131.245,66800000.0
2009-05-22 04:50:00,131.245,131.245,131.195,131.22,204800000.0
2009-05-22 04:51:00,131.225,131.225,131.2,131.21,124200000.0
2009-05-22 04:52:00,131.21,131.22,131.205,131.22,41000000.0
2009-05-22 04:53:00,131.21,131.24,131.21,131.235,90800000.0
2009-05-22 04:54:00,131.23,131.255,131.225,131.25,25600000.0
2009-05-22 04:55:00,131.25,131.27,131.245,131.25,99200000.0
2009-05-22 04:56:00,131.25,131.28,131.245,131.26,114800000.0
2009-05-22 04:57:00,131.27,131.275,131.265,131.27,27600000.0
2009-05-22 04:58:00,131.275,131.275,131.27,131.27,9600000.0
2009-05-22 04:59:00,131.275,131.32,131.275,131.32,73000000.0
2009-05-22 05:00:00,131.315,131.33,131.255,131.285,387000000.0
2009-05-22 05:01:00,131.285,131.3,131.28,131.3,61000000.0
2009-05-22 05:02:00,131.295,131.345,131.275,131.335,322000001.0
2009-05-22 05:03:00,131.335,131.335,131.275,131.29,285800000.0
2009-05-22 05:04:00,131.29,131.31,131.285,131.305,57000000.0
2009-05-22 05:05:00,131.295,131.31,131.285,131.3,164000000.0
2009-05-22 05:06:00,131.3,131.31,131.3,131.305,23200000.0
2009-05-22 05:07:00,131.3,131.345,131.3,131.345,40000000.0
2009-05-22 05:08:00,131.34,131.36,131.33,131.355,89000000.0
2009-05-22 05:09:00,131.36,131.365,131.315,131.33,108800000.0
2009-05-22 05:10:00,131.33,131.33,131.3,131.32,163600000.0
2009-05-22 05:11:00,131.325,131.36,131.325,131.345,107200000.0
2009-05-22 05:12:00,131.35,131.36,131.33,131.335,293600000.0
2009-05-22 05:13:00,131.33,131.335,131.33,131.335,133000000.0
2009-05-22 05:14:00,131.335,131.335,131.26,131.27,111200000.0
2009-05-22 05:15:00,131.27,131.28,131.265,131.265,358400000.0
2009-05-22 05:16:00,131.27,131.27,131.225,131.255,214800000.0
2009-05-22 05:17:00,131.25,131.26,131.235,131.25,186200000.0
2009-05-22 05:18:00,131.24,131.25,131.24,131.245,14400000.0
2009-05-22 05:19:00,131.255,131.305,131.25,131.285,113600000.0
2009-05-22 05:20:00,131.285,131.285,131.27,131.28,79600000.0
2009-05-22 05:21:00,131.28,131.28,131.25,131.27,91200000.0
2009-05-22 05:22:00,131.27,131.28,131.27,131.275,60000000.0
2009-05-22 05:23:00,131.285,131.285,131.27,131.28,137600000.0
2009-05-22 05:24:00,131.285,131.29,131.275,131.285,32000000.0
2009-05-22 05:25:00,131.285,131.295,131.255,131.27,134800000.0
2009-05-22 05:26:00,131.27,131.3,131.27,131.295,257600000.0
2009-05-22 05:27:00,131.295,131.32,131.295,131.32,133200000.0
2009-05-22 05:28:00,131.32,131.325,131.28,131.285,198000000.0
2009-05-22 05:29:00,131.285,131.32,131.285,131.305,304200000.0
2009-05-22 05:30:00,131.3,131.31,131.285,131.29,224600000.0
2009-05-22 05:31:00,131.29,131.31,131.29,131.305,249600000.0
2009-05-22 05:32:00,131.305,131.315,131.275,131.28,243600000.0
2009-05-22 05:33:00,131.28,131.28,131.25,131.25,154800000.0
2009-05-22 05:34:00,131.25,131.255,131.24,131.24,153200000.0
2009-05-22 05:35:00,131.235,131.255,131.2,131.215,278600000.0
2009-05-22 05:36:00,131.22,131.24,131.21,131.225,152800000.0
2009-05-22 05:37:00,131.225,131.23,131.22,131.225,135800000.0
2009-05-22 05:38:00,131.225,131.245,131.2,131.205,104400000.0
2009-05-22 05:39:00,131.205,131.205,131.145,131.165,190200000.0
2009-05-22 05:40:00,131.16,131.165,131.16,131.165,15600000.0
2009-05-22 05:41:00,131.165,131.205,131.165,131.185,64400000.0
2009-05-22 05:42:00,131.185,131.21,131.18,131.195,54800000.0
2009-05-22 05:43:00,131.195,131.2,131.12,131.12,107200000.0
2009-05-22 05:44:00,131.11,131.13,131.065,131.09,210600000.0
2009-05-22 05:45:00,131.09,131.115,131.09,131.1,123400000.0
2009-05-22 05:46:00,131.1,131.11,131.065,131.075,320800000.0
2009-05-22 05:47:00,131.075,131.08,131.055,131.055,127800000.0
2009-05-22 05:48:00,131.055,131.09,131.045,131.09,118200000.0
2009-05-22 05:49:00,131.085,131.085,131.05,131.065,210800000.0
2009-05-22 05:50:00,131.065,131.115,131.065,131.075,257400000.0
2009-05-22 05:51:00,131.065,131.105,131.055,131.095,103600000.0
2009-05-22 05:52:00,131.1,131.135,131.095,131.11,168500000.0
2009-05-22 05:53:00,131.11,131.11,131.095,131.1,68900000.0
2009-05-22 05:54:00,131.1,131.1,131.045,131.045,149400000.0
2009-05-22 05:55:00,131.025,131.08,131.02,131.08,276200000.0
2009-05-22 05:56:00,131.08,131.15,131.08,131.15,289800000.0
2009-05-22 05:57:00,131.15,131.15,131.115,131.13,77800000.0
2009-05-22 05:58:00,131.125,131.19,131.12,131.165,152200000.0
2009-05-22 05:59:00,131.17,131.23,131.155,131.185,194000000.0
2009-05-22 06:00:00,131.185,131.185,131.135,131.14,216600000.0
2009-05-22 06:01:00,131.145,131.165,131.125,131.16,121200000.0
2009-05-22 06:02:00,131.16,131.18,131.14,131.145,208000000.0
2009-05-22 06:03:00,131.145,131.16,131.125,131.145,158400000.0
2009-05-22 06:04:00,131.14,131.155,131.115,131.145,228800000.0
2009-05-22 06:05:00,131.13,131.14,131.125,131.135,119600000.0
2009-05-22 06:06:00,131.13,131.17,131.085,131.09,300000000.0
2009-05-22 06:07:00,131.09,131.095,131.07,131.08,252600000.0
2009-05-22 06:08:00,131.08,131.11,131.07,131.09,132700000.0
2009-05-22 06:09:00,131.085,131.095,131.035,131.065,138000000.0
2009-05-22 06:10:00,131.065,131.07,131.03,131.055,158200000.0
2009-05-22 06:11:00,131.07,131.08,131.035,131.035,106200000.0
2009-05-22 06:12:00,131.035,131.035,131.0,131.005,169600000.0
2009-05-22 06:13:00,131.005,131.05,131.0,131.025,170800000.0
2009-05-22 06:14:00,131.04,131.04,130.96,130.985,141000000.0
2009-05-22 06:15:00,130.985,131.04,130.98,130.99,204800000.0
2009-05-22 06:16:00,130.98,131.005,130.965,130.985,377600000.0
2009-05-22 06:17:00,130.99,131.01,130.985,130.995,272200000.0
2009-05-22 06:18:00,130.995,130.995,130.955,130.97,192000000.0
2009-05-22 06:19:00,130.97,131.025,130.97,131.015,209200000.0
2009-05-22 06:20:00,131.02,131.025,131.0,131.005,302200000.0
2009-05-22 06:21:00,131.005,131.045,130.975,130.995,165600000.0
2009-05-22 06:22:00,130.99,131.01,130.905,130.905,431400000.0
2009-05-22 06:23:00,130.915,130.925,130.885,130.885,176600000.0
2009-05-22 06:24:00,130.88,130.905,130.875,130.885,291600000.0
2009-05-22 06:25:00,130.885,130.89,130.815,130.815,217000000.0
2009-05-22 06:26:00,130.81,130.895,130.805,130.87,355600000.0
2009-05-22 06:27:00,130.875,131.03,130.86,131.015,258200000.0
2009-05-22 06:28:00,131.015,131.015,130.99,131.01,298000000.0
2009-05-22 06:29:00,131.005,131.03,130.965,130.975,276200000.0
2009-05-22 06:30:00,130.98,131.0,130.975,130.975,82200000.0
2009-05-22 06:31:00,130.975,131.0,130.97,130.995,259800000.0
2009-05-22 06:32:00,131.0,131.0,130.985,130.99,58600000.0
2009-05-22 06:33:00,130.995,131.03,130.995,131.015,203200000.0
2009-05-22 06:34:00,131.015,131.09,131.005,131.08,319000000.0
2009-05-22 06:35:00,131.095,131.095,131.04,131.04,231600000.0
2009-05-22 06:36:00,131.05,131.05,130.975,130.98,276400000.0
2009-05-22 06:37:00,130.98,130.98,130.86,130.88,540200000.0
2009-05-22 06:38:00,130.88,130.985,130.88,130.9,430400000.0
2009-05-22 06:39:00,130.905,130.96,130.885,130.93,354600000.0
2009-05-22 06:40:00,130.93,130.945,130.88,130.915,394000000.0
2009-05-22 06:41:00,130.915,130.935,130.905,130.935,139200000.0
2009-05-22 06:42:00,130.955,130.98,130.94,130.98,128400000.0
2009-05-22 06:43:00,130.975,130.98,130.975,130.98,102600000.0
2009-05-22 06:44:00,130.98,131.01,130.97,130.975,308600000.0
2009-05-22 06:45:00,130.975,130.99,130.975,130.98,150600000.0
2009-05-22 06:46:00,130.99,131.0,130.95,130.95,220200000.0
2009-05-22 06:47:00,130.95,131.005,130.925,130.98,234800001.0
2009-05-22 06:48:00,130.975,130.995,130.975,130.99,32400000.0
2009-05-22 06:49:00,130.99,130.99,130.905,130.94,188400000.0
2009-05-22 06:50:00,130.92,130.975,130.905,130.93,353800000.0
2009-05-22 06:51:00,130.94,131.01,130.94,130.975,211400000.0
2009-05-22 06:52:00,130.97,130.975,130.915,130.925,148400000.0
2009-05-22 06:53:00,130.92,130.97,130.9,130.97,91200000.0
2009-05-22 06:54:00,130.97,131.055,130.965,131.045,138200000.0
2009-05-22 06:55:00,131.045,131.065,131.005,131.035,262600000.0
2009-05-22 06:56:00,131.04,131.085,131.04,131.08,132400000.0
2009-05-22 06:57:00,131.075,131.12,131.07,131.115,227800000.0
2009-05-22 06:58:00,131.125,131.135,131.05,131.06,173000000.0
2009-05-22 06:59:00,131.05,131.095,131.045,131.095,208200000.0
2009-05-22 07:00:00,131.095,131.13,131.095,131.13,200200000.0
2009-05-22 07:01:00,131.13,131.13,130.995,131.01,346800000.0
2009-05-22 07:02:00,131.015,131.055,131.015,131.055,203800000.0
2009-05-22 07:03:00,131.055,131.055,130.975,131.04,503800000.0
2009-05-22 07:04:00,131.035,131.035,130.97,130.985,277200000.0
2009-05-22 07:05:00,130.985,131.015,130.96,131.005,254400000.0
2009-05-22 07:06:00,131.01,131.01,130.955,130.97,225500000.0
2009-05-22 07:07:00,130.97,130.975,130.94,130.945,294400000.0
2009-05-22 07:08:00,130.935,130.95,130.825,130.9,486400000.0
2009-05-22 07:09:00,130.91,130.94,130.89,130.91,312200000.0
2009-05-22 07:10:00,130.91,130.99,130.895,130.99,403600000.0
2009-05-22 07:11:00,130.99,131.035,130.98,131.005,209000000.0
2009-05-22 07:12:00,131.0,131.06,131.0,131.025,614000000.0
2009-05-22 07:13:00,131.02,131.075,131.02,131.06,232600000.0
2009-05-22 07:14:00,131.06,131.105,131.04,131.06,369400000.0
2009-05-22 07:15:00,131.055,131.08,131.045,131.055,344600000.0
2009-05-22 07:16:00,131.055,131.055,131.045,131.045,148800000.0
2009-05-22 07:17:00,131.04,131.05,131.04,131.045,88200000.0
2009-05-22 07:18:00,131.05,131.08,131.015,131.02,417600000.0
2009-05-22 07:19:00,131.025,131.025,130.99,131.005,199400000.0
2009-05-22 07:20:00,131.005,131.065,131.005,131.045,221600000.0
2009-05-22 07:21:00,131.05,131.11,131.045,131.08,342400000.0
2009-05-22 07:22:00,131.08,131.08,131.005,131.015,138800000.0
2009-05-22 07:23:00,131.01,131.03,131.0,131.015,276600000.0
2009-05-22 07:24:00,131.015,131.015,130.975,131.005,179200000.0
2009-05-22 07:25:00,131.0,131.045,130.995,131.03,174600000.0
2009-05-22 07:26:00,131.025,131.035,131.0,131.005,273200000.0
2009-05-22 07:27:00,131.005,131.035,131.0,131.035,149800000.0
2009-05-22 07:28:00,131.02,131.025,130.96,131.0,169800001.0
2009-05-22 07:29:00,131.0,131.0,130.98,130.99,250000000.0
2009-05-22 07:30:00,130.99,130.99,130.93,130.955,380000000.0
2009-05-22 07:31:00,130.96,130.98,130.955,130.965,209800000.0
2009-05-22 07:32:00,130.97,130.98,130.96,130.965,269800000.0
2009-05-22 07:33:00,130.96,130.98,130.96,130.96,166600001.0
2009-05-22 07:34:00,130.96,130.965,130.95,130.955,233000000.0
2009-05-22 07:35:00,130.95,130.98,130.95,130.98,284800000.0
2009-05-22 07:36:00,130.98,131.0,130.97,130.975,376400000.0
2009-05-22 07:37:00,130.965,130.98,130.95,130.95,136800000.0
2009-05-22 07:38:00,130.95,130.985,130.95,130.97,150200000.0
2009-05-22 07:39:00,130.975,131.02,130.975,131.005,185400000.0
2009-05-22 07:40:00,131.005,131.025,131.005,131.025,100800000.0
2009-05-22 07:41:00,131.025,131.04,131.025,131.04,141400000.0
2009-05-22 07:42:00,131.045,131.06,131.035,131.045,300400000.0
2009-05-22 07:43:00,131.06,131.07,131.055,131.065,315600002.0
2009-05-22 07:44:00,131.07,131.1,131.07,131.08,213400000.0
2009-05-22 07:45:00,131.075,131.095,131.075,131.08,571200000.0
2009-05-22 07:46:00,131.09,131.1,131.075,131.075,144600000.0
2009-05-22 07:47:00,131.075,131.09,131.075,131.08,91200000.0
2009-05-22 07:48:00,131.09,131.135,131.085,131.105,249200000.0
2009-05-22 07:49:00,131.08,131.09,131.0,131.01,351900000.0
2009-05-22 07:50:00,131.01,131.03,130.97,131.02,201800000.0
2009-05-22 07:51:00,131.01,131.02,131.01,131.02,115200000.0
2009-05-22 07:52:00,131.02,131.025,130.98,130.98,198400000.0
2009-05-22 07:53:00,130.98,130.98,130.92,130.955,620800001.0
2009-05-22 07:54:00,130.955,130.99,130.94,130.98,260200000.0
2009-05-22 07:55:00,130.98,131.015,130.98,130.99,156800000.0
2009-05-22 07:56:00,130.99,130.99,130.955,130.97,161200000.0
2009-05-22 07:57:00,130.965,130.965,130.955,130.965,192000000.0
2009-05-22 07:58:00,130.965,130.965,130.965,130.965,104000000.0
2009-05-22 07:59:00,130.965,130.965,130.92,130.94,275499999.0
2009-05-22 08:00:00,130.94,130.97,130.905,130.95,738000002.0
2009-05-22 08:01:00,130.955,131.03,130.945,131.025,217200000.0
2009-05-22 08:02:00,131.03,131.035,130.99,131.01,172200000.0
2009-05-22 08:03:00,131.02,131.075,131.02,131.04,396200001.0
2009-05-22 08:04:00,131.04,131.055,131.025,131.04,381600000.0
2009-05-22 08:05:00,131.04,131.045,131.01,131.03,343600000.0
2009-05-22 08:06:00,131.035,131.135,131.03,131.13,573000000.0
2009-05-22 08:07:00,131.12,131.24,131.11,131.235,608400000.0
2009-05-22 08:08:00,131.24,131.275,131.225,131.23,535300000.0
2009-05-22 08:09:00,131.23,131.25,131.2,131.22,989200003.0
2009-05-22 08:10:00,131.23,131.275,131.195,131.215,864900002.0
2009-05-22 08:11:00,131.22,131.23,131.16,131.19,702799999.0
2009-05-22 08:12:00,131.19,131.195,131.145,131.175,685799999.0
2009-05-22 08:13:00,131.175,131.21,131.16,131.2,565799998.0
2009-05-22 08:14:00,131.2,131.22,131.18,131.19,549800000.0
2009-05-22 08:15:00,131.2,131.235,131.175,131.22,520399999.0
2009-05-22 08:16:00,131.22,131.22,131.185,131.2,307400000.0
2009-05-22 08:17:00,131.195,131.3,131.195,131.295,557399999.0
2009-05-22 08:18:00,131.295,131.325,131.29,131.315,759000000.0
2009-05-22 08:19:00,131.315,131.32,131.235,131.245,916000000.0
2009-05-22 08:20:00,131.245,131.26,131.21,131.245,524999999.0
2009-05-22 08:21:00,131.245,131.245,131.165,131.18,426400000.0
2009-05-22 08:22:00,131.19,131.225,131.145,131.205,357400000.0
2009-05-22 08:23:00,131.205,131.25,131.205,131.25,408400000.0
2009-05-22 08:24:00,131.25,131.25,131.18,131.185,448800000.0
2009-05-22 08:25:00,131.2,131.2,131.115,131.125,252800000.0
2009-05-22 08:26:00,131.13,131.215,131.13,131.215,351800000.0
2009-05-22 08:27:00,131.215,131.28,131.205,131.27,622200000.0
2009-05-22 08:28:00,131.28,131.31,131.245,131.295,566599999.0
2009-05-22 08:29:00,131.295,131.305,131.27,131.29,528200002.0
2009-05-22 08:30:00,131.29,131.42,131.29,131.375,971600002.0
2009-05-22 08:31:00,131.38,131.465,131.375,131.45,1017000002.0
2009-05-22 08:32:00,131.45,131.505,131.42,131.49,949999998.0
2009-05-22 08:33:00,131.495,131.515,131.38,131.395,939000002.0
2009-05-22 08:34:00,131.395,131.395,131.32,131.32,702600000.0
2009-05-22 08:35:00,131.325,131.4,131.315,131.38,665500001.0
2009-05-22 08:36:00,131.38,131.54,131.37,131.465,900700000.0
2009-05-22 08:37:00,131.475,131.475,131.33,131.465,996600000.0
2009-05-22 08:38:00,131.465,131.545,131.425,131.425,942400001.0
2009-05-22 08:39:00,131.43,131.48,131.365,131.38,839800000.0
2009-05-22 08:40:00,131.385,131.45,131.385,131.41,485500000.0
2009-05-22 08:41:00,131.41,131.42,131.355,131.4,780400002.0
2009-05-22 08:42:00,131.395,131.415,131.37,131.37,581800000.0
2009-05-22 08:43:00,131.38,131.405,131.355,131.365,813900005.0
2009-05-22 08:44:00,131.365,131.405,131.35,131.385,597200000.0
2009-05-22 08:45:00,131.385,131.41,131.355,131.375,757600000.0
2009-05-22 08:46:00,131.375,131.395,131.325,131.38,748200003.0
2009-05-22 08:47:00,131.385,131.395,131.33,131.33,518500001.0
2009-05-22 08:48:00,131.335,131.34,131.275,131.315,617700004.0
2009-05-22 08:49:00,131.315,131.345,131.315,131.33,521600003.0
2009-05-22 08:50:00,131.33,131.44,131.33,131.43,362600000.0
2009-05-22 08:51:00,131.44,131.465,131.36,131.36,813600001.0
2009-05-22 08:52:00,131.36,131.375,131.315,131.375,594600000.0
2009-05-22 08:53:00,131.375,131.39,131.315,131.36,394300000.0
2009-05-22 08:54:00,131.36,131.425,131.32,131.33,828000002.0
2009-05-22 08:55:00,131.33,131.33,131.285,131.3,450700001.0
2009-05-22 08:56:00,131.305,131.38,131.305,131.365,728000002.0
2009-05-22 08:57:00,131.365,131.38,131.345,131.355,645899996.0
2009-05-22 08:58:00,131.355,131.375,131.325,131.34,827200002.0
2009-05-22 08:59:00,131.34,131.35,131.32,131.335,503200001.0
2009-05-22 09:00:00,131.34,131.41,131.325,131.39,829600002.0
2009-05-22 09:01:00,131.395,131.395,131.255,131.3,636400000.0
2009-05-22 09:02:00,131.3,131.34,131.285,131.32,412000000.0
2009-05-22 09:03:00,131.32,131.385,131.265,131.29,784500001.0
2009-05-22 09:04:00,131.29,131.31,131.24,131.255,531600001.0
2009-05-22 09:05:00,131.245,131.3,131.235,131.28,617400000.0
2009-05-22 09:06:00,131.28,131.28,131.245,131.27,320400001.0
2009-05-22 09:07:00,131.27,131.295,131.195,131.225,679400000.0
2009-05-22 09:08:00,131.22,131.22,131.115,131.17,1174000001.0
2009-05-22 09:09:00,131.185,131.245,131.105,131.11,628200000.0
2009-05-22 09:10:00,131.1,131.16,131.085,131.155,658200001.0
2009-05-22 09:11:00,131.15,131.25,131.15,131.245,745400001.0
2009-05-22 09:12:00,131.245,131.31,131.235,131.28,873500001.0
2009-05-22 09:13:00,131.255,131.31,131.215,131.275,1103200002.0
2009-05-22 09:14:00,131.275,131.29,131.21,131.28,1269200019.0
2009-05-22 09:15:00,131.275,131.36,131.23,131.31,904700002.0
2009-05-22 09:16:00,131.3,131.335,131.29,131.32,482800001.0
2009-05-22 09:17:00,131.33,131.37,131.295,131.32,664200000.0
2009-05-22 09:18:00,131.315,131.455,131.315,131.39,877400000.0
2009-05-22 09:19:00,131.39,131.405,131.335,131.375,688600000.0
2009-05-22 09:20:00,131.375,131.38,131.335,131.38,854200001.0
2009-05-22 09:21:00,131.375,131.43,131.34,131.35,803500002.0
2009-05-22 09:22:00,131.345,131.37,131.23,131.24,547000000.0
2009-05-22 09:23:00,131.24,131.245,131.14,131.145,825000000.0
2009-05-22 09:24:00,131.15,131.205,131.12,131.135,518600000.0
2009-05-22 09:25:00,131.165,131.215,131.11,131.13,1073000002.0
2009-05-22 09:26:00,131.135,131.145,131.065,131.065,790000002.0
2009-05-22 09:27:00,131.06,131.1,131.04,131.095,707800001.0
2009-05-22 09:28:00,131.095,131.105,131.05,131.07,532400000.0
2009-05-22 09:29:00,131.075,131.17,131.07,131.155,683600002.0
2009-05-22 09:30:00,131.145,131.145,131.1,131.12,734199999.0
2009-05-22 09:31:00,131.12,131.18,131.11,131.13,682999999.0
2009-05-22 09:32:00,131.14,131.15,131.11,131.135,475800000.0
2009-05-22 09:33:00,131.14,131.16,131.045,131.07,590800000.0
2009-05-22 09:34:00,131.06,131.105,131.0,131.025,509800000.0
2009-05-22 09:35:00,131.03,131.07,131.01,131.06,625000000.0
2009-05-22 09:36:00,131.06,131.06,130.99,131.0,663600001.0
2009-05-22 09:37:00,130.995,131.025,130.97,131.005,743600000.0
2009-05-22 09:38:00,131.01,131.05,130.99,130.99,943400001.0
2009-05-22 09:39:00,130.985,131.015,130.965,130.995,459600000.0
2009-05-22 09:40:00,130.995,131.1,130.975,131.08,475600000.0
2009-05-22 09:41:00,131.075,131.09,131.01,131.01,485200000.0
2009-05-22 09:42:00,131.005,131.045,130.97,131.04,702299999.0
2009-05-22 09:43:00,131.035,131.09,131.01,131.065,768500002.0
2009-05-22 09:44:00,131.06,131.17,131.06,131.155,695100002.0
2009-05-22 09:45:00,131.15,131.15,131.055,131.1,949399997.0
2009-05-22 09:46:00,131.09,131.115,131.02,131.025,611600002.0
2009-05-22 09:47:00,131.025,131.1,131.02,131.03,758200000.0
2009-05-22 09:48:00,131.04,131.07,131.025,131.04,681800000.0
2009-05-22 09:49:00,131.04,131.15,131.03,131.08,724000001.0
2009-05-22 09:50:00,131.085,131.16,131.07,131.135,665999999.0
2009-05-22 09:51:00,131.135,131.16,131.03,131.05,826200000.0
2009-05-22 09:52:00,131.05,131.13,131.05,131.115,786399999.0
2009-05-22 09:53:00,131.115,131.175,131.085,131.115,667400002.0
2009-05-22 09:54:00,131.12,131.15,131.07,131.145,868200002.0
2009-05-22 09:55:00,131.15,131.2,131.15,131.185,880399998.0
2009-05-22 09:56:00,131.19,131.23,131.16,131.215,647600000.0
2009-05-22 09:57:00,131.205,131.27,131.165,131.165,629400000.0
2009-05-22 09:58:00,131.16,131.19,131.09,131.17,655800000.0
2009-05-22 09:59:00,131.16,131.285,131.16,131.275,725400002.0
2009-05-22 10:00:00,131.275,131.275,131.18,131.19,758400000.0
2009-05-22 10:01:00,131.185,131.195,131.145,131.17,601799999.0
2009-05-22 10:02:00,131.17,131.185,131.14,131.155,598000000.0
2009-05-22 10:03:00,131.165,131.165,131.075,131.16,711400000.0
2009-05-22 10:04:00,131.155,131.18,131.125,131.18,453200000.0
2009-05-22 10:05:00,131.18,131.18,131.125,131.145,625500000.0
2009-05-22 10:06:00,131.145,131.17,131.125,131.15,530400000.0
2009-05-22 10:07:00,131.15,131.24,131.1,131.23,646799999.0
2009-05-22 10:08:00,131.225,131.26,131.22,131.245,848200003.0
2009-05-22 10:09:00,131.24,131.365,131.24,131.36,1132800005.0
2009-05-22 10:10:00,131.365,131.385,131.25,131.25,844599999.0
2009-05-22 10:11:00,131.25,131.305,131.195,131.255,586400001.0
2009-05-22 10:12:00,131.255,131.29,131.245,131.265,519800002.0
2009-05-22 10:13:00,131.265,131.29,131.22,131.24,671599999.0
2009-05-22 10:14:00,131.215,131.325,131.18,131.31,542800000.0
2009-05-22 10:15:00,131.305,131.31,131.25,131.25,398200000.0
2009-05-22 10:16:00,131.25,131.3,131.2,131.28,546200000.0
2009-05-22 10:17:00,131.28,131.3,131.245,131.3,650000002.0
2009-05-22 10:18:00,131.305,131.31,131.265,131.285,724400002.0
2009-05-22 10:19:00,131.28,131.31,131.25,131.25,352000000.0
2009-05-22 10:20:00,131.245,131.295,131.245,131.285,338600000.0
2009-05-22 10:21:00,131.285,131.355,131.28,131.34,706199999.0
2009-05-22 10:22:00,131.35,131.355,131.25,131.28,829299999.0
2009-05-22 10:23:00,131.28,131.33,131.27,131.275,615800001.0
2009-05-22 10:24:00,131.255,131.275,131.205,131.265,420500000.0
2009-05-22 10:25:00,131.265,131.34,131.265,131.33,568400000.0
2009-05-22 10:26:00,131.33,131.33,131.255,131.315,676200001.0
2009-05-22 10:27:00,131.315,131.35,131.31,131.345,349600000.0
2009-05-22 10:28:00,131.345,131.355,131.275,131.315,681399998.0
2009-05-22 10:29:00,131.315,131.37,131.27,131.34,460000000.0
2009-05-22 10:30:00,131.34,131.34,131.315,131.315,285400000.0
2009-05-22 10:31:00,131.31,131.31,131.235,131.27,676800001.0
2009-05-22 10:32:00,131.27,131.35,131.265,131.34,467200000.0
2009-05-22 10:33:00,131.34,131.355,131.285,131.33,563400001.0
2009-05-22 10:34:00,131.33,131.35,131.285,131.33,669200000.0
2009-05-22 10:35:00,131.325,131.405,131.325,131.375,706000000.0
2009-05-22 10:36:00,131.37,131.385,131.345,131.35,407800001.0
2009-05-22 10:37:00,131.35,131.38,131.345,131.365,414800000.0
2009-05-22 10:38:00,131.37,131.41,131.36,131.4,589400002.0
2009-05-22 10:39:00,131.39,131.395,131.36,131.375,761600002.0
2009-05-22 10:40:00,131.375,131.44,131.37,131.425,1103100003.0
2009-05-22 10:41:00,131.425,131.435,131.295,131.305,978400000.0
2009-05-22 10:42:00,131.31,131.31,131.26,131.285,1057000000.0
2009-05-22 10:43:00,131.285,131.3,131.265,131.275,483600001.0
2009-05-22 10:44:00,131.275,131.305,131.25,131.265,1100900006.0
2009-05-22 10:45:00,131.265,131.275,131.215,131.25,530000001.0
2009-05-22 10:46:00,131.24,131.27,131.235,131.255,888600007.0
2009-05-22 10:47:00,131.245,131.285,131.215,131.28,599800000.0
2009-05-22 10:48:00,131.29,131.295,131.24,131.275,635000000.0
2009-05-22 10:49:00,131.28,131.375,131.27,131.37,918800001.0
2009-05-22 10:50:00,131.37,131.39,131.33,131.355,791999999.0
2009-05-22 10:51:00,131.35,131.375,131.335,131.35,638400001.0
2009-05-22 10:52:00,131.35,131.35,131.32,131.32,835000000.0
2009-05-22 10:53:00,131.32,131.39,131.3,131.37,1069800005.0
2009-05-22 10:54:00,131.365,131.395,131.33,131.39,735800001.0
2009-05-22 10:55:00,131.39,131.435,131.315,131.35,833000002.0
2009-05-22 10:56:00,131.345,131.45,131.345,131.355,789400001.0
2009-05-22 10:57:00,131.36,131.38,131.335,131.38,576000001.0
2009-05-22 10:58:00,131.375,131.38,131.33,131.34,442600000.0
2009-05-22 10:59:00,131.34,131.42,131.3,131.42,438000000.0
2009-05-22 11:00:00,131.42,131.43,131.33,131.375,681800000.0
2009-05-22 11:01:00,131.375,131.38,131.335,131.335,739600004.0
2009-05-22 11:02:00,131.32,131.345,131.285,131.34,620400000.0
2009-05-22 11:03:00,131.34,131.345,131.285,131.29,383400000.0
2009-05-22 11:04:00,131.285,131.31,131.285,131.29,540600002.0
2009-05-22 11:05:00,131.29,131.375,131.25,131.28,622200005.0
2009-05-22 11:06:00,131.28,131.3,131.26,131.3,246400000.0
2009-05-22 11:07:00,131.3,131.315,131.25,131.255,349600000.0
2009-05-22 11:08:00,131.255,131.32,131.245,131.265,714600000.0
2009-05-22 11:09:00,131.28,131.285,131.255,131.275,403399999.0
2009-05-22 11:10:00,131.305,131.355,131.295,131.355,506199998.0
2009-05-22 11:11:00,131.35,131.365,131.305,131.32,511000003.0
2009-05-22 11:12:00,131.32,131.34,131.29,131.32,544000001.0
2009-05-22 11:13:00,131.32,131.325,131.29,131.295,454000001.0
2009-05-22 11:14:00,131.29,131.33,131.27,131.33,424200003.0
2009-05-22 11:15:00,131.33,131.355,131.31,131.35,605800001.0
2009-05-22 11:16:00,131.345,131.39,131.34,131.38,807400000.0
2009-05-22 11:17:00,131.38,131.41,131.37,131.39,613000000.0
2009-05-22 11:18:00,131.39,131.445,131.38,131.405,886099999.0
2009-05-22 11:19:00,131.405,131.42,131.385,131.39,418600001.0
2009-05-22 11:20:00,131.39,131.405,131.375,131.375,409600000.0
2009-05-22 11:21:00,131.38,131.385,131.325,131.33,614600004.0
2009-05-22 11:22:00,131.335,131.425,131.33,131.415,478600002.0
2009-05-22 11:23:00,131.415,131.44,131.405,131.435,726799999.0
2009-05-22 11:24:00,131.435,131.435,131.395,131.4,552800000.0
2009-05-22 11:25:00,131.4,131.435,131.4,131.43,846000000.0
2009-05-22 11:26:00,131.425,131.43,131.41,131.42,371800002.0
2009-05-22 11:27:00,131.42,131.42,131.375,131.39,384200001.0
2009-05-22 11:28:00,131.39,131.4,131.385,131.39,190400000.0
2009-05-22 11:29:00,131.39,131.405,131.355,131.4,173600000.0
2009-05-22 11:30:00,131.4,131.41,131.385,131.4,504200000.0
2009-05-22 11:31:00,131.4,131.41,131.39,131.395,466599999.0
2009-05-22 11:32:00,131.4,131.425,131.39,131.4,560000001.0
2009-05-22 11:33:00,131.4,131.42,131.395,131.395,393800001.0
2009-05-22 11:34:00,131.39,131.41,131.38,131.38,316400000.0
2009-05-22 11:35:00,131.37,131.385,131.3,131.3,560800000.0
2009-05-22 11:36:00,131.31,131.33,131.295,131.325,514800000.0
2009-05-22 11:37:00,131.325,131.325,131.27,131.275,571600000.0
2009-05-22 11:38:00,131.285,131.32,131.27,131.3,523200001.0
2009-05-22 11:39:00,131.3,131.34,131.295,131.33,806800000.0
2009-05-22 11:40:00,131.33,131.35,131.285,131.34,781200001.0
2009-05-22 11:41:00,131.34,131.34,131.32,131.325,372400000.0
2009-05-22 11:42:00,131.32,131.36,131.32,131.355,561600000.0
2009-05-22 11:43:00,131.36,131.37,131.335,131.35,486500000.0
2009-05-22 11:44:00,131.36,131.375,131.335,131.355,554399998.0
2009-05-22 11:45:00,131.355,131.36,131.33,131.335,302000000.0
2009-05-22 11:46:00,131.335,131.385,131.33,131.38,404400000.0
2009-05-22 11:47:00,131.37,131.395,131.35,131.385,479800001.0
2009-05-22 11:48:00,131.385,131.4,131.375,131.39,515200000.0
2009-05-22 11:49:00,131.39,131.415,131.375,131.405,696200000.0
2009-05-22 11:50:00,131.4,131.43,131.35,131.35,564800001.0
2009-05-22 11:51:00,131.35,131.35,131.33,131.335,415400000.0
2009-05-22 11:52:00,131.33,131.38,131.33,131.37,240400000.0
2009-05-22 11:53:00,131.37,131.37,131.335,131.355,277200000.0
2009-05-22 11:54:00,131.36,131.42,131.35,131.385,500000000.0
2009-05-22 11:55:00,131.375,131.4,131.36,131.39,870200001.0
2009-05-22 11:56:00,131.39,131.39,131.34,131.37,455800000.0
2009-05-22 11:57:00,131.375,131.385,131.34,131.37,423600000.0
2009-05-22 11:58:00,131.355,131.365,131.28,131.29,452600000.0
2009-05-22 11:59:00,131.29,131.365,131.29,131.365,437000000.0
2009-05-22 12:00:00,131.365,131.405,131.35,131.355,615900000.0
2009-05-22 12:01:00,131.36,131.37,131.32,131.35,630800001.0
2009-05-22 12:02:00,131.33,131.33,131.285,131.3,471900000.0
2009-05-22 12:03:00,131.3,131.355,131.29,131.33,417000000.0
2009-05-22 12:04:00,131.33,131.39,131.295,131.37,632100001.0
2009-05-22 12:05:00,131.36,131.385,131.325,131.385,837999999.0
2009-05-22 12:06:00,131.385,131.4,131.355,131.38,676600000.0
2009-05-22 12:07:00,131.38,131.43,131.375,131.4,831199999.0
2009-05-22 12:08:00,131.4,131.435,131.385,131.41,873200000.0
2009-05-22 12:09:00,131.41,131.435,131.405,131.41,1046200003.0
2009-05-22 12:10:00,131.41,131.425,131.39,131.42,512599998.0
2009-05-22 12:11:00,131.415,131.415,131.38,131.395,345399999.0
2009-05-22 12:12:00,131.395,131.4,131.355,131.355,531200002.0
2009-05-22 12:13:00,131.36,131.37,131.275,131.32,550599998.0
2009-05-22 12:14:00,131.325,131.375,131.32,131.36,572000000.0
2009-05-22 12:15:00,131.36,131.43,131.36,131.415,791000000.0
2009-05-22 12:16:00,131.42,131.435,131.385,131.41,783900003.0
2009-05-22 12:17:00,131.405,131.42,131.355,131.37,577200001.0
2009-05-22 12:18:00,131.37,131.38,131.3,131.315,489000001.0
2009-05-22 12:19:00,131.325,131.365,131.315,131.365,354600000.0
2009-05-22 12:20:00,131.37,131.37,131.33,131.34,261700000.0
2009-05-22 12:21:00,131.335,131.34,131.29,131.29,239400000.0
2009-05-22 12:22:00,131.29,131.325,131.29,131.31,381000000.0
2009-05-22 12:23:00,131.315,131.325,131.31,131.31,156800000.0
2009-05-22 12:24:00,131.31,131.32,131.29,131.31,341600000.0
2009-05-22 12:25:00,131.315,131.32,131.285,131.32,261200000.0
2009-05-22 12:26:00,131.32,131.33,131.295,131.32,498600000.0
2009-05-22 12:27:00,131.32,131.375,131.32,131.355,840799999.0
2009-05-22 12:28:00,131.355,131.38,131.35,131.36,405600000.0
2009-05-22 12:29:00,131.36,131.365,131.35,131.36,510800000.0
2009-05-22 12:30:00,131.355,131.37,131.345,131.35,709199999.0
2009-05-22 12:31:00,131.35,131.355,131.325,131.345,730599999.0
2009-05-22 12:32:00,131.335,131.37,131.32,131.37,264800000.0
2009-05-22 12:33:00,131.375,131.38,131.31,131.31,890600000.0
2009-05-22 12:34:00,131.32,131.32,131.305,131.315,555000000.0
2009-05-22 12:35:00,131.315,131.37,131.315,131.34,682800001.0
2009-05-22 12:36:00,131.34,131.34,131.315,131.33,399200001.0
2009-05-22 12:37:00,131.33,131.33,131.28,131.28,611599998.0
2009-05-22 12:38:00,131.285,131.305,131.27,131.305,418799999.0
2009-05-22 12:39:00,131.32,131.32,131.29,131.31,618599998.0
2009-05-22 12:40:00,131.31,131.35,131.31,131.325,422400000.0
2009-05-22 12:41:00,131.325,131.37,131.32,131.37,273200002.0
2009-05-22 12:42:00,131.36,131.38,131.325,131.34,599800000.0
2009-05-22 12:43:00,131.34,131.375,131.295,131.36,490800000.0
2009-05-22 12:44:00,131.36,131.38,131.32,131.33,436200000.0
2009-05-22 12:45:00,131.34,131.375,131.295,131.375,540400000.0
2009-05-22 12:46:00,131.37,131.385,131.355,131.375,554400000.0
2009-05-22 12:47:00,131.375,131.425,131.375,131.4,1009200000.0
2009-05-22 12:48:00,131.4,131.425,131.37,131.415,874200002.0
2009-05-22 12:49:00,131.415,131.43,131.37,131.385,474400001.0
2009-05-22 12:50:00,131.385,131.45,131.375,131.45,525400000.0
2009-05-22 12:51:00,131.45,131.46,131.42,131.45,539999999.0
2009-05-22 12:52:00,131.45,131.455,131.41,131.41,568400001.0
2009-05-22 12:53:00,131.41,131.445,131.4,131.415,320400000.0
2009-05-22 12:54:00,131.415,131.42,131.37,131.4,631200000.0
2009-05-22 12:55:00,131.405,131.41,131.355,131.355,491800000.0
2009-05-22 12:56:00,131.355,131.4,131.355,131.4,434200000.0
2009-05-22 12:57:00,131.4,131.42,131.385,131.42,458600002.0
2009-05-22 12:58:00,131.425,131.465,131.425,131.43,509000001.0
2009-05-22 12:59:00,131.425,131.45,131.35,131.385,600400001.0
2009-05-22 13:00:00,131.39,131.46,131.39,131.44,455800000.0
2009-05-22 13:01:00,131.435,131.44,131.38,131.395,511200001.0
2009-05-22 13:02:00,131.4,131.405,131.39,131.39,226200001.0
2009-05-22 13:03:00,131.39,131.42,131.355,131.41,530000001.0
2009-05-22 13:04:00,131.41,131.44,131.39,131.405,336200000.0
2009-05-22 13:05:00,131.405,131.445,131.4,131.445,439600000.0
2009-05-22 13:06:00,131.445,131.445,131.42,131.42,397200000.0
2009-05-22 13:07:00,131.42,131.44,131.39,131.395,449600000.0
2009-05-22 13:08:00,131.395,131.4,131.39,131.39,175000001.0
2009-05-22 13:09:00,131.39,131.39,131.33,131.335,607200000.0
2009-05-22 13:10:00,131.335,131.36,131.325,131.36,456000000.0
2009-05-22 13:11:00,131.36,131.36,131.28,131.295,572000002.0
2009-05-22 13:12:00,131.295,131.345,131.28,131.3,391400000.0
2009-05-22 13:13:00,131.3,131.32,131.265,131.29,301800000.0
2009-05-22 13:14:00,131.285,131.29,131.26,131.265,232200000.0
2009-05-22 13:15:00,131.265,131.32,131.26,131.32,367600000.0
2009-05-22 13:16:00,131.315,131.33,131.29,131.3,439600000.0
2009-05-22 13:17:00,131.29,131.3,131.2,131.2,399800000.0
2009-05-22 13:18:00,131.2,131.23,131.155,131.19,642300001.0
2009-05-22 13:19:00,131.19,131.21,131.175,131.18,546500001.0
2009-05-22 13:20:00,131.18,131.185,131.115,131.115,435600000.0
2009-05-22 13:21:00,131.11,131.195,131.105,131.17,569399999.0
2009-05-22 13:22:00,131.17,131.21,131.17,131.18,612800002.0
2009-05-22 13:23:00,131.175,131.235,131.17,131.23,559400000.0
2009-05-22 13:24:00,131.225,131.255,131.21,131.21,502599999.0
2009-05-22 13:25:00,131.2,131.21,131.17,131.19,358000000.0
2009-05-22 13:26:00,131.185,131.23,131.185,131.19,551800000.0
2009-05-22 13:27:00,131.19,131.24,131.19,131.23,226000000.0
2009-05-22 13:28:00,131.23,131.28,131.23,131.28,565999999.0
2009-05-22 13:29:00,131.28,131.31,131.255,131.305,491800001.0
2009-05-22 13:30:00,131.305,131.36,131.305,131.35,537200000.0
2009-05-22 13:31:00,131.35,131.36,131.28,131.3,490800001.0
2009-05-22 13:32:00,131.295,131.33,131.26,131.27,578100001.0
2009-05-22 13:33:00,131.27,131.33,131.27,131.315,594200002.0
2009-05-22 13:34:00,131.315,131.325,131.3,131.31,400600000.0
2009-05-22 13:35:00,131.31,131.345,131.31,131.335,283200000.0
2009-05-22 13:36:00,131.33,131.33,131.295,131.315,309800002.0
2009-05-22 13:37:00,131.315,131.315,131.265,131.27,464800000.0
2009-05-22 13:38:00,131.28,131.28,131.245,131.25,690000001.0
2009-05-22 13:39:00,131.255,131.29,131.25,131.26,338800001.0
2009-05-22 13:40:00,131.26,131.31,131.255,131.3,289799999.0
2009-05-22 13:41:00,131.305,131.32,131.285,131.285,637800005.0
2009-05-22 13:42:00,131.285,131.32,131.285,131.31,421800001.0
2009-05-22 13:43:00,131.325,131.345,131.315,131.32,144000000.0
2009-05-22 13:44:00,131.32,131.33,131.29,131.29,716600000.0
2009-05-22 13:45:00,131.295,131.315,131.28,131.305,887000000.0
2009-05-22 13:46:00,131.305,131.305,131.28,131.29,440200001.0
2009-05-22 13:47:00,131.295,131.295,131.255,131.295,558600002.0
2009-05-22 13:48:00,131.29,131.31,131.245,131.255,650000007.0
2009-05-22 13:49:00,131.255,131.255,131.185,131.24,686100000.0
2009-05-22 13:50:00,131.24,131.255,131.205,131.225,728600007.0
2009-05-22 13:51:00,131.23,131.325,131.23,131.305,681600002.0
2009-05-22 13:52:00,131.305,131.305,131.265,131.265,843400006.0
2009-05-22 13:53:00,131.27,131.275,131.22,131.22,477600006.0
2009-05-22 13:54:00,131.225,131.345,131.21,131.32,743300001.0
2009-05-22 13:55:00,131.31,131.43,131.305,131.43,570400000.0
2009-05-22 13:56:00,131.435,131.515,131.43,131.44,1141400002.0
2009-05-22 13:57:00,131.445,131.46,131.39,131.405,883999999.0
2009-05-22 13:58:00,131.405,131.41,131.32,131.325,708800000.0
2009-05-22 13:59:00,131.325,131.365,131.31,131.355,950800000.0
2009-05-22 14:00:00,131.365,131.43,131.35,131.415,902200000.0
2009-05-22 14:01:00,131.42,131.425,131.325,131.325,561400001.0
2009-05-22 14:02:00,131.32,131.34,131.31,131.31,647000001.0
2009-05-22 14:03:00,131.31,131.37,131.295,131.3,609600000.0
2009-05-22 14:04:00,131.3,131.325,131.3,131.32,408000000.0
2009-05-22 14:05:00,131.325,131.35,131.32,131.33,458000000.0
2009-05-22 14:06:00,131.325,131.34,131.31,131.335,322200000.0
2009-05-22 14:07:00,131.335,131.37,131.31,131.355,617400000.0
2009-05-22 14:08:00,131.355,131.355,131.32,131.33,389000001.0
2009-05-22 14:09:00,131.325,131.35,131.31,131.33,477199999.0
2009-05-22 14:10:00,131.34,131.4,131.34,131.38,266000000.0
2009-05-22 14:11:00,131.385,131.4,131.36,131.375,495800000.0
2009-05-22 14:12:00,131.375,131.425,131.36,131.405,353200001.0
2009-05-22 14:13:00,131.405,131.445,131.39,131.44,343200000.0
2009-05-22 14:14:00,131.44,131.44,131.375,131.38,517200000.0
2009-05-22 14:15:00,131.38,131.45,131.375,131.445,546600000.0
2009-05-22 14:16:00,131.445,131.48,131.425,131.44,438200000.0
2009-05-22 14:17:00,131.44,131.44,131.39,131.39,643199999.0
2009-05-22 14:18:00,131.39,131.415,131.375,131.415,622200002.0
2009-05-22 14:19:00,131.42,131.47,131.405,131.41,668400000.0
2009-05-22 14:20:00,131.405,131.455,131.4,131.41,700600000.0
2009-05-22 14:21:00,131.415,131.435,131.405,131.415,241400000.0
2009-05-22 14:22:00,131.415,131.475,131.405,131.46,319200000.0
2009-05-22 14:23:00,131.46,131.5,131.43,131.5,752200000.0
2009-05-22 14:24:00,131.5,131.615,131.5,131.56,781000000.0
2009-05-22 14:25:00,131.57,131.57,131.465,131.48,580800000.0
2009-05-22 14:26:00,131.47,131.475,131.445,131.47,648800003.0
2009-05-22 14:27:00,131.47,131.47,131.425,131.46,566600002.0
2009-05-22 14:28:00,131.46,131.49,131.455,131.455,480400001.0
2009-05-22 14:29:00,131.46,131.48,131.45,131.45,485200002.0
2009-05-22 14:30:00,131.45,131.45,131.41,131.415,474000000.0
2009-05-22 14:31:00,131.415,131.485,131.4,131.405,505600000.0
2009-05-22 14:32:00,131.4,131.48,131.4,131.465,559400000.0
2009-05-22 14:33:00,131.47,131.475,131.38,131.38,457900000.0
2009-05-22 14:34:00,131.385,131.415,131.365,131.38,361100000.0
2009-05-22 14:35:00,131.385,131.455,131.375,131.38,555300000.0
2009-05-22 14:36:00,131.35,131.47,131.35,131.46,660800000.0
2009-05-22 14:37:00,131.46,131.46,131.385,131.385,714400000.0
2009-05-22 14:38:00,131.385,131.415,131.38,131.41,538000000.0
2009-05-22 14:39:00,131.41,131.435,131.355,131.38,667200000.0
2009-05-22 14:40:00,131.35,131.425,131.335,131.42,624000000.0
2009-05-22 14:41:00,131.42,131.44,131.37,131.43,398400000.0
2009-05-22 14:42:00,131.43,131.43,131.39,131.395,471200000.0
2009-05-22 14:43:00,131.405,131.47,131.37,131.41,778700000.0
2009-05-22 14:44:00,131.405,131.42,131.39,131.41,828600000.0
2009-05-22 14:45:00,131.41,131.445,131.385,131.415,729600000.0
2009-05-22 14:46:00,131.415,131.45,131.38,131.45,934400001.0
2009-05-22 14:47:00,131.45,131.485,131.425,131.48,792999999.0
2009-05-22 14:48:00,131.48,131.53,131.475,131.515,908600004.0
2009-05-22 14:49:00,131.505,131.51,131.455,131.465,593600000.0
2009-05-22 14:50:00,131.46,131.47,131.435,131.435,623400001.0
2009-05-22 14:51:00,131.435,131.47,131.42,131.47,695800000.0
2009-05-22 14:52:00,131.47,131.56,131.47,131.56,803000002.0
2009-05-22 14:53:00,131.56,131.56,131.48,131.53,394100000.0
2009-05-22 14:54:00,131.53,131.53,131.44,131.5,610600000.0
2009-05-22 14:55:00,131.5,131.51,131.455,131.49,875200000.0
2009-05-22 14:56:00,131.5,131.565,131.495,131.535,863799999.0
2009-05-22 14:57:00,131.535,131.56,131.515,131.555,581600000.0
2009-05-22 14:58:00,131.555,131.58,131.555,131.56,698200000.0
2009-05-22 14:59:00,131.565,131.57,131.485,131.555,531800000.0
2009-05-22 15:00:00,131.555,131.595,131.54,131.555,608600000.0
2009-05-22 15:01:00,131.555,131.565,131.45,131.5,668600001.0
2009-05-22 15:02:00,131.495,131.505,131.425,131.425,487200000.0
2009-05-22 15:03:00,131.42,131.455,131.39,131.455,751400000.0
2009-05-22 15:04:00,131.455,131.53,131.455,131.51,485000000.0
2009-05-22 15:05:00,131.52,131.555,131.495,131.53,583800000.0
2009-05-22 15:06:00,131.54,131.565,131.525,131.55,571000001.0
2009-05-22 15:07:00,131.55,131.56,131.51,131.555,830200000.0
2009-05-22 15:08:00,131.555,131.58,131.53,131.55,760800000.0
2009-05-22 15:09:00,131.55,131.59,131.55,131.57,419000000.0
2009-05-22 15:10:00,131.57,131.7,131.56,131.7,815799999.0
2009-05-22 15:11:00,131.7,131.77,131.65,131.66,1026600000.0
2009-05-22 15:12:00,131.665,131.78,131.66,131.78,642000000.0
2009-05-22 15:13:00,131.79,131.93,131.79,131.855,1075600000.0
2009-05-22 15:14:00,131.86,131.93,131.85,131.9,683300000.0
2009-05-22 15:15:00,131.9,131.9,131.775,131.775,771400000.0
2009-05-22 15:16:00,131.775,131.825,131.745,131.825,660600000.0
2009-05-22 15:17:00,131.825,131.83,131.755,131.8,723600000.0
2009-05-22 15:18:00,131.8,131.92,131.79,131.86,951600000.0
2009-05-22 15:19:00,131.865,131.87,131.76,131.77,979199999.0
2009-05-22 15:20:00,131.765,131.8,131.75,131.77,621600000.0
2009-05-22 15:21:00,131.77,131.795,131.715,131.73,537200000.0
2009-05-22 15:22:00,131.73,131.79,131.71,131.735,702700000.0
2009-05-22 15:23:00,131.735,131.76,131.67,131.725,765400000.0
2009-05-22 15:24:00,131.725,131.78,131.695,131.775,892900000.0
2009-05-22 15:25:00,131.78,131.78,131.7,131.755,766800001.0
2009-05-22 15:26:00,131.755,131.8,131.755,131.79,582199999.0
2009-05-22 15:27:00,131.79,131.81,131.725,131.77,981400000.0
2009-05-22 15:28:00,131.77,131.775,131.735,131.75,575200000.0
2009-05-22 15:29:00,131.75,131.83,131.73,131.815,677200000.0
2009-05-22 15:30:00,131.82,131.835,131.675,131.705,1026700000.0
2009-05-22 15:31:00,131.7,131.78,131.7,131.77,712900001.0
2009-05-22 15:32:00,131.785,131.84,131.785,131.81,642600000.0
2009-05-22 15:33:00,131.81,131.835,131.75,131.8,683600000.0
2009-05-22 15:34:00,131.8,131.85,131.785,131.835,481200002.0
2009-05-22 15:35:00,131.835,131.835,131.73,131.75,666200000.0
2009-05-22 15:36:00,131.745,131.825,131.745,131.815,602600000.0
2009-05-22 15:37:00,131.815,131.85,131.75,131.79,642200000.0
2009-05-22 15:38:00,131.785,131.905,131.765,131.86,650000002.0
2009-05-22 15:39:00,131.84,131.87,131.79,131.795,823500001.0
2009-05-22 15:40:00,131.805,131.86,131.795,131.85,787200000.0
2009-05-22 15:41:00,131.855,131.855,131.77,131.77,605400000.0
2009-05-22 15:42:00,131.77,131.79,131.75,131.765,737900000.0
2009-05-22 15:43:00,131.755,131.755,131.655,131.73,693500000.0
2009-05-22 15:44:00,131.725,131.76,131.69,131.71,685600000.0
2009-05-22 15:45:00,131.71,131.795,131.695,131.73,862200000.0
2009-05-22 15:46:00,131.73,131.74,131.625,131.695,635000000.0
2009-05-22 15:47:00,131.705,131.74,131.67,131.685,903400004.0
2009-05-22 15:48:00,131.685,131.79,131.665,131.785,608200001.0
2009-05-22 15:49:00,131.775,131.83,131.75,131.825,629400000.0
2009-05-22 15:50:00,131.825,131.86,131.79,131.81,551700000.0
2009-05-22 15:51:00,131.81,131.83,131.77,131.77,613800001.0
2009-05-22 15:52:00,131.77,131.885,131.77,131.79,798800000.0
2009-05-22 15:53:00,131.8,131.9,131.745,131.755,713600000.0
2009-05-22 15:54:00,131.755,131.84,131.75,131.82,646400000.0
2009-05-22 15:55:00,131.85,131.865,131.82,131.85,588800000.0
2009-05-22 15:56:00,131.85,131.91,131.835,131.865,637400000.0
2009-05-22 15:57:00,131.87,131.9,131.825,131.825,667000000.0
2009-05-22 15:58:00,131.825,131.93,131.82,131.85,721700002.0
2009-05-22 15:59:00,131.85,131.95,131.85,131.89,670400000.0
2009-05-22 16:00:00,131.89,131.92,131.825,131.84,678800000.0
2009-05-22 16:01:00,131.85,131.95,131.83,131.87,628700000.0
2009-05-22 16:02:00,131.87,131.875,131.84,131.86,524800000.0
2009-05-22 16:03:00,131.85,131.95,131.85,131.87,846199998.0
2009-05-22 16:04:00,131.875,131.98,131.86,131.965,640700000.0
2009-05-22 16:05:00,131.96,131.99,131.925,131.955,627800000.0
2009-05-22 16:06:00,131.955,131.96,131.945,131.955,417400000.0
2009-05-22 16:07:00,131.95,132.03,131.94,132.02,559100000.0
2009-05-22 16:08:00,132.025,132.04,131.97,131.98,827800000.0
2009-05-22 16:09:00,131.98,132.02,131.94,131.95,770000001.0
2009-05-22 16:10:00,131.95,131.98,131.9,131.925,508800000.0
2009-05-22 16:11:00,131.925,131.925,131.85,131.89,729400001.0
2009-05-22 16:12:00,131.895,131.97,131.875,131.95,711900000.0
2009-05-22 16:13:00,131.955,132.095,131.92,132.095,688500001.0
2009-05-22 16:14:00,132.095,132.11,132.035,132.09,579000000.0
2009-05-22 16:15:00,132.09,132.12,131.99,132.12,880000000.0
2009-05-22 16:16:00,132.13,132.175,132.07,132.15,626800000.0
2009-05-22 16:17:00,132.155,132.175,132.11,132.13,751700000.0
2009-05-22 16:18:00,132.13,132.215,132.13,132.16,628000000.0
2009-05-22 16:19:00,132.16,132.185,132.14,132.175,418400000.0
2009-05-22 16:20:00,132.18,132.205,132.16,132.18,769399999.0
2009-05-22 16:21:00,132.18,132.305,132.165,132.225,676900000.0
2009-05-22 16:22:00,132.225,132.275,132.21,132.255,840199999.0
2009-05-22 16:23:00,132.255,132.255,132.16,132.235,1006500000.0
2009-05-22 16:24:00,132.235,132.245,132.15,132.195,765200000.0
2009-05-22 16:25:00,132.19,132.24,132.19,132.24,686400004.0
2009-05-22 16:26:00,132.265,132.285,132.22,132.255,469800000.0
2009-05-22 16:27:00,132.25,132.285,132.215,132.245,748600000.0
2009-05-22 16:28:00,132.245,132.255,132.22,132.25,576400000.0
2009-05-22 16:29:00,132.245,132.29,132.22,132.225,710200002.0
2009-05-22 16:30:00,132.22,132.235,132.18,132.195,694600000.0
2009-05-22 16:31:00,132.195,132.235,132.165,132.185,643400000.0
2009-05-22 16:32:00,132.19,132.19,132.135,132.165,710000000.0
2009-05-22 16:33:00,132.16,132.19,132.145,132.145,835600001.0
2009-05-22 16:34:00,132.145,132.195,132.14,132.16,786400000.0
2009-05-22 16:35:00,132.16,132.195,132.14,132.175,754399999.0
2009-05-22 16:36:00,132.175,132.2,132.115,132.12,715400001.0
2009-05-22 16:37:00,132.12,132.155,132.115,132.125,782400000.0
2009-05-22 16:38:00,132.125,132.145,132.105,132.12,514400001.0
2009-05-22 16:39:00,132.13,132.15,132.065,132.065,517300000.0
2009-05-22 16:40:00,132.07,132.125,132.06,132.125,830200000.0
2009-05-22 16:41:00,132.14,132.16,132.105,132.145,789200001.0
2009-05-22 16:42:00,132.135,132.145,132.11,132.12,257200000.0
2009-05-22 16:43:00,132.12,132.27,132.115,132.27,848000000.0
2009-05-22 16:44:00,132.27,132.4,132.265,132.385,787400001.0
2009-05-22 16:45:00,132.4,132.41,132.295,132.325,677800001.0
2009-05-22 16:46:00,132.32,132.325,132.27,132.27,593200002.0
2009-05-22 16:47:00,132.275,132.33,132.27,132.3,496400000.0
2009-05-22 16:48:00,132.3,132.325,132.255,132.285,839800001.0
2009-05-22 16:49:00,132.285,132.345,132.27,132.32,647700000.0
2009-05-22 16:50:00,132.33,132.42,132.31,132.355,761400000.0
2009-05-22 16:51:00,132.36,132.39,132.345,132.38,759000000.0
2009-05-22 16:52:00,132.38,132.395,132.355,132.39,604600000.0
2009-05-22 16:53:00,132.38,132.38,132.345,132.37,461600002.0
2009-05-22 16:54:00,132.36,132.365,132.32,132.35,504400005.0
2009-05-22 16:55:00,132.35,132.385,132.32,132.385,644000003.0
2009-05-22 16:56:00,132.38,132.43,132.375,132.4,918499999.0
2009-05-22 16:57:00,132.4,132.4,132.34,132.34,535000000.0
2009-05-22 16:58:00,132.34,132.385,132.325,132.365,866200000.0
2009-05-22 16:59:00,132.36,132.415,132.335,132.415,1103000004.0
2009-05-22 17:00:00,132.42,132.425,132.375,132.4,1005200002.0
2009-05-22 17:01:00,132.41,132.43,132.385,132.39,404200000.0
2009-05-22 17:02:00,132.39,132.435,132.375,132.435,620800000.0
2009-05-22 17:03:00,132.44,132.44,132.395,132.405,569200000.0
2009-05-22 17:04:00,132.405,132.405,132.36,132.395,466000000.0
2009-05-22 17:05:00,132.395,132.42,132.39,132.4,455600000.0
2009-05-22 17:06:00,132.39,132.41,132.36,132.4,804400003.0
2009-05-22 17:07:00,132.4,132.425,132.385,132.4,622000000.0
2009-05-22 17:08:00,132.4,132.435,132.39,132.395,643600001.0
2009-05-22 17:09:00,132.395,132.44,132.39,132.43,643600000.0
2009-05-22 17:10:00,132.43,132.43,132.38,132.4,727000002.0
2009-05-22 17:11:00,132.4,132.415,132.36,132.38,589000000.0
2009-05-22 17:12:00,132.38,132.445,132.38,132.405,642600000.0
2009-05-22 17:13:00,132.405,132.47,132.395,132.46,733399999.0
2009-05-22 17:14:00,132.46,132.475,132.435,132.46,621400000.0
2009-05-22 17:15:00,132.46,132.47,132.44,132.455,521000000.0
2009-05-22 17:16:00,132.45,132.515,132.425,132.51,1091800009.0
2009-05-22 17:17:00,132.515,132.515,132.46,132.46,813000001.0
2009-05-22 17:18:00,132.46,132.46,132.4,132.455,612399999.0
2009-05-22 17:19:00,132.455,132.5,132.44,132.48,433000000.0
2009-05-22 17:20:00,132.48,132.52,132.435,132.435,707000001.0
2009-05-22 17:21:00,132.435,132.45,132.42,132.43,433000003.0
2009-05-22 17:22:00,132.425,132.47,132.42,132.46,295000000.0
2009-05-22 17:23:00,132.45,132.48,132.45,132.47,250000000.0
2009-05-22 17:24:00,132.465,132.48,132.395,132.47,897800005.0
2009-05-22 17:25:00,132.47,132.475,132.385,132.46,637800001.0
2009-05-22 17:26:00,132.455,132.53,132.42,132.515,747600001.0
2009-05-22 17:27:00,132.515,132.53,132.445,132.45,836200001.0
2009-05-22 17:28:00,132.45,132.5,132.45,132.455,458400000.0
2009-05-22 17:29:00,132.46,132.515,132.42,132.44,750400000.0
2009-05-22 17:30:00,132.44,132.475,132.425,132.43,709400000.0
2009-05-22 17:31:00,132.435,132.475,132.43,132.47,462400000.0
2009-05-22 17:32:00,132.475,132.485,132.445,132.475,544200000.0
2009-05-22 17:33:00,132.475,132.49,132.425,132.43,748700001.0
2009-05-22 17:34:00,132.43,132.445,132.385,132.41,669200000.0
2009-05-22 17:35:00,132.4,132.41,132.385,132.39,363800000.0
2009-05-22 17:36:00,132.395,132.395,132.34,132.35,471200000.0
2009-05-22 17:37:00,132.35,132.36,132.345,132.355,318200000.0
2009-05-22 17:38:00,132.355,132.39,132.355,132.38,604400002.0
2009-05-22 17:39:00,132.385,132.445,132.38,132.445,394799999.0
2009-05-22 17:40:00,132.43,132.455,132.38,132.385,475400002.0
2009-05-22 17:41:00,132.385,132.4,132.255,132.295,698800000.0
2009-05-22 17:42:00,132.29,132.32,132.28,132.28,435400000.0
2009-05-22 17:43:00,132.275,132.31,132.23,132.305,683000000.0
2009-05-22 17:44:00,132.295,132.35,132.285,132.34,444000000.0
2009-05-22 17:45:00,132.35,132.35,132.295,132.33,496800001.0
2009-05-22 17:46:00,132.33,132.33,132.315,132.32,380400001.0
2009-05-22 17:47:00,132.32,132.33,132.29,132.29,563200002.0
2009-05-22 17:48:00,132.29,132.31,132.25,132.25,458000001.0
2009-05-22 17:49:00,132.25,132.27,132.23,132.265,450400001.0
2009-05-22 17:50:00,132.255,132.315,132.225,132.3,482000000.0
2009-05-22 17:51:00,132.3,132.32,132.28,132.285,390400000.0
2009-05-22 17:52:00,132.27,132.27,132.205,132.205,316300000.0
2009-05-22 17:53:00,132.21,132.225,132.16,132.225,548400000.0
2009-05-22 17:54:00,132.205,132.255,132.205,132.24,347100000.0
2009-05-22 17:55:00,132.24,132.24,132.195,132.2,179600000.0
2009-05-22 17:56:00,132.2,132.26,132.185,132.24,651000000.0
2009-05-22 17:57:00,132.245,132.25,132.225,132.25,393599999.0
2009-05-22 17:58:00,132.245,132.28,132.23,132.265,604600002.0
2009-05-22 17:59:00,132.265,132.275,132.255,132.265,370000001.0
2009-05-22 18:00:00,132.265,132.375,132.265,132.375,1053199997.0
2009-05-22 18:01:00,132.37,132.395,132.3,132.33,892600000.0
2009-05-22 18:02:00,132.335,132.375,132.31,132.375,641199999.0
2009-05-22 18:03:00,132.38,132.45,132.375,132.41,807000000.0
2009-05-22 18:04:00,132.41,132.48,132.405,132.435,795000000.0
2009-05-22 18:05:00,132.435,132.45,132.385,132.44,631600000.0
2009-05-22 18:06:00,132.44,132.47,132.415,132.465,631600000.0
2009-05-22 18:07:00,132.465,132.49,132.465,132.48,590600000.0
2009-05-22 18:08:00,132.485,132.49,132.425,132.475,659199998.0
2009-05-22 18:09:00,132.47,132.48,132.44,132.445,518200000.0
2009-05-22 18:10:00,132.445,132.48,132.42,132.465,844600001.0
2009-05-22 18:11:00,132.47,132.525,132.47,132.505,583000001.0
2009-05-22 18:12:00,132.515,132.52,132.46,132.465,701000004.0
2009-05-22 18:13:00,132.455,132.46,132.4,132.46,606800001.0
2009-05-22 18:14:00,132.46,132.485,132.44,132.455,468199999.0
2009-05-22 18:15:00,132.45,132.465,132.42,132.435,386800000.0
2009-05-22 18:16:00,132.43,132.46,132.41,132.44,389000000.0
2009-05-22 18:17:00,132.445,132.48,132.44,132.465,465000000.0
2009-05-22 18:18:00,132.465,132.545,132.46,132.54,399600000.0
2009-05-22 18:19:00,132.54,132.54,132.485,132.495,186200000.0
2009-05-22 18:20:00,132.495,132.57,132.475,132.57,519200000.0
2009-05-22 18:21:00,132.57,132.575,132.515,132.515,708200000.0
2009-05-22 18:22:00,132.515,132.515,132.475,132.495,622000001.0
2009-05-22 18:23:00,132.5,132.51,132.485,132.51,297200000.0
2009-05-22 18:24:00,132.505,132.515,132.495,132.505,503599997.0
2009-05-22 18:25:00,132.505,132.54,132.495,132.495,411800001.0
2009-05-22 18:26:00,132.495,132.5,132.455,132.485,644200003.0
2009-05-22 18:27:00,132.485,132.485,132.425,132.43,390000002.0
2009-05-22 18:28:00,132.435,132.44,132.39,132.39,417600000.0
2009-05-22 18:29:00,132.385,132.495,132.385,132.47,574400000.0
2009-05-22 18:30:00,132.475,132.495,132.46,132.47,342000000.0
2009-05-22 18:31:00,132.47,132.475,132.445,132.445,263800000.0
2009-05-22 18:32:00,132.445,132.445,132.395,132.4,346000000.0
2009-05-22 18:33:00,132.4,132.455,132.4,132.445,322200000.0
2009-05-22 18:34:00,132.44,132.48,132.435,132.475,189800000.0
2009-05-22 18:35:00,132.48,132.48,132.425,132.43,516800000.0
2009-05-22 18:36:00,132.43,132.44,132.38,132.395,522400000.0
2009-05-22 18:37:00,132.4,132.405,132.375,132.38,246000000.0
2009-05-22 18:38:00,132.38,132.385,132.335,132.35,334000004.0
2009-05-22 18:39:00,132.35,132.42,132.35,132.39,500400002.0
2009-05-22 18:40:00,132.4,132.4,132.365,132.375,259400000.0
2009-05-22 18:41:00,132.375,132.4,132.37,132.385,287000000.0
2009-05-22 18:42:00,132.385,132.405,132.365,132.375,311600001.0
2009-05-22 18:43:00,132.385,132.39,132.35,132.355,358200003.0
2009-05-22 18:44:00,132.35,132.43,132.35,132.42,204000000.0
2009-05-22 18:45:00,132.42,132.435,132.39,132.425,285400000.0
2009-05-22 18:46:00,132.425,132.45,132.41,132.435,298200001.0
2009-05-22 18:47:00,132.435,132.435,132.42,132.42,252200000.0
2009-05-22 18:48:00,132.41,132.455,132.39,132.45,408000000.0
2009-05-22 18:49:00,132.455,132.465,132.39,132.39,318400000.0
2009-05-22 18:50:00,132.385,132.39,132.335,132.335,383800000.0
2009-05-22 18:51:00,132.34,132.375,132.325,132.365,413800001.0
2009-05-22 18:52:00,132.365,132.39,132.355,132.385,143800000.0
2009-05-22 18:53:00,132.385,132.415,132.38,132.41,615600006.0
2009-05-22 18:54:00,132.41,132.44,132.395,132.44,515400001.0
2009-05-22 18:55:00,132.43,132.44,132.345,132.35,388400000.0
2009-05-22 18:56:00,132.355,132.365,132.35,132.355,307600001.0
2009-05-22 18:57:00,132.35,132.37,132.34,132.345,415400003.0
2009-05-22 18:58:00,132.345,132.345,132.32,132.34,259400000.0
2009-05-22 18:59:00,132.34,132.39,132.315,132.385,414200000.0
2009-05-22 19:00:00,132.39,132.44,132.39,132.43,785000000.0
2009-05-22 19:01:00,132.44,132.515,132.43,132.505,717299999.0
2009-05-22 19:02:00,132.5,132.505,132.48,132.48,365000000.0
2009-05-22 19:03:00,132.485,132.49,132.455,132.475,660200005.0
2009-05-22 19:04:00,132.48,132.485,132.44,132.47,572000003.0
2009-05-22 19:05:00,132.48,132.51,132.475,132.485,349400000.0
2009-05-22 19:06:00,132.485,132.49,132.45,132.49,472600001.0
2009-05-22 19:07:00,132.49,132.52,132.475,132.515,456400000.0
2009-05-22 19:08:00,132.515,132.52,132.51,132.52,90400000.0
2009-05-22 19:09:00,132.52,132.525,132.46,132.48,249600000.0
2009-05-22 19:10:00,132.49,132.56,132.475,132.55,626000000.0
2009-05-22 19:11:00,132.54,132.56,132.475,132.475,367600000.0
2009-05-22 19:12:00,132.48,132.545,132.48,132.53,388000000.0
2009-05-22 19:13:00,132.53,132.545,132.52,132.535,360300000.0
2009-05-22 19:14:00,132.53,132.58,132.53,132.565,423400000.0
2009-05-22 19:15:00,132.555,132.58,132.555,132.565,387800000.0
2009-05-22 19:16:00,132.57,132.585,132.565,132.58,250800000.0
2009-05-22 19:17:00,132.58,132.59,132.56,132.575,298400000.0
2009-05-22 19:18:00,132.58,132.59,132.565,132.57,736600002.0
2009-05-22 19:19:00,132.57,132.62,132.57,132.62,473799998.0
2009-05-22 19:20:00,132.615,132.63,132.61,132.625,304400000.0
2009-05-22 19:21:00,132.625,132.655,132.62,132.63,258000000.0
2009-05-22 19:22:00,132.63,132.65,132.615,132.63,269800000.0
2009-05-22 19:23:00,132.625,132.645,132.625,132.64,174000000.0
2009-05-22 19:24:00,132.64,132.72,132.64,132.72,702400001.0
2009-05-22 19:25:00,132.72,132.72,132.67,132.67,533800000.0
2009-05-22 19:26:00,132.67,132.685,132.62,132.645,336800000.0
2009-05-22 19:27:00,132.645,132.675,132.635,132.665,311800000.0
2009-05-22 19:28:00,132.665,132.665,132.565,132.565,622400000.0
2009-05-22 19:29:00,132.56,132.605,132.56,132.585,407600001.0
2009-05-22 19:30:00,132.585,132.6,132.545,132.545,749600002.0
2009-05-22 19:31:00,132.545,132.545,132.495,132.505,349000000.0
2009-05-22 19:32:00,132.51,132.53,132.5,132.505,205000000.0
2009-05-22 19:33:00,132.515,132.525,132.465,132.51,431200000.0
2009-05-22 19:34:00,132.515,132.515,132.495,132.505,132000000.0
2009-05-22 19:35:00,132.505,132.57,132.505,132.56,179400000.0
2009-05-22 19:36:00,132.56,132.585,132.535,132.57,249400002.0
2009-05-22 19:37:00,132.565,132.57,132.545,132.56,291100000.0
2009-05-22 19:38:00,132.55,132.57,132.545,132.555,285000001.0
2009-05-22 19:39:00,132.56,132.6,132.56,132.59,275800000.0
2009-05-22 19:40:00,132.59,132.595,132.57,132.57,113600000.0
2009-05-22 19:41:00,132.57,132.58,132.555,132.555,152200000.0
2009-05-22 19:42:00,132.555,132.62,132.555,132.62,208800000.0
2009-05-22 19:43:00,132.625,132.635,132.6,132.63,196800000.0
2009-05-22 19:44:00,132.63,132.635,132.6,132.61,164600000.0
2009-05-22 19:45:00,132.605,132.63,132.605,132.61,174000000.0
2009-05-22 19:46:00,132.61,132.61,132.595,132.6,123400000.0
2009-05-22 19:47:00,132.6,132.615,132.6,132.605,112400000.0
2009-05-22 19:48:00,132.61,132.61,132.6,132.605,149400000.0
2009-05-22 19:49:00,132.605,132.65,132.605,132.63,230999999.0
2009-05-22 19:50:00,132.65,132.68,132.65,132.67,231400000.0
2009-05-22 19:51:00,132.67,132.68,132.67,132.675,75000000.0
2009-05-22 19:52:00,132.665,132.665,132.65,132.655,181200000.0
2009-05-22 19:53:00,132.655,132.655,132.65,132.65,105800000.0
2009-05-22 19:54:00,132.65,132.655,132.65,132.65,110000000.0
2009-05-22 19:55:00,132.65,132.655,132.61,132.61,226800001.0
2009-05-22 19:56:00,132.62,132.665,132.62,132.665,258300000.0
2009-05-22 19:57:00,132.665,132.72,132.655,132.72,198100000.0
2009-05-22 19:58:00,132.71,132.72,132.685,132.7,221800000.0
2009-05-22 19:59:00,132.69,132.69,132.67,132.68,80400000.0
2009-05-22 20:00:00,132.675,132.69,132.67,132.67,65800000.0
2009-05-22 20:01:00,132.665,132.665,132.64,132.655,154600001.0
2009-05-22 20:02:00,132.655,132.675,132.61,132.61,422800000.0
2009-05-22 20:03:00,132.615,132.625,132.47,132.55,319800000.0
2009-05-22 20:04:00,132.55,132.57,132.54,132.55,540199996.0
2009-05-22 20:05:00,132.55,132.57,132.515,132.515,290400001.0
2009-05-22 20:06:00,132.525,132.59,132.515,132.56,151200000.0
2009-05-22 20:07:00,132.56,132.6,132.555,132.6,93800000.0
2009-05-22 20:08:00,132.6,132.62,132.575,132.62,106800000.0
2009-05-22 20:09:00,132.61,132.63,132.585,132.62,142000000.0
2009-05-22 20:10:00,132.62,132.65,132.62,132.65,78400000.0
2009-05-22 20:11:00,132.65,132.65,132.65,132.65,44200000.0
2009-05-22 20:12:00,132.65,132.715,132.65,132.7,231000000.0
2009-05-22 20:13:00,132.7,132.71,132.68,132.7,223800000.0
2009-05-22 20:14:00,132.695,132.695,132.63,132.66,564500001.0
2009-05-22 20:15:00,132.66,132.67,132.65,132.66,379000003.0
2009-05-22 20:16:00,132.66,132.77,132.66,132.76,454000000.0
2009-05-22 20:17:00,132.75,132.785,132.72,132.78,638600000.0
2009-05-22 20:18:00,132.78,132.91,132.77,132.91,835600000.0
2009-05-22 20:19:00,132.91,132.96,132.905,132.96,518500001.0
2009-05-22 20:20:00,132.955,132.97,132.915,132.94,398200000.0
2009-05-22 20:21:00,132.935,132.95,132.91,132.95,171800000.0
2009-05-22 20:22:00,132.95,132.96,132.945,132.95,74200000.0
2009-05-22 20:23:00,132.95,132.96,132.94,132.95,232600000.0
2009-05-22 20:24:00,132.95,132.95,132.935,132.935,103000000.0
2009-05-22 20:25:00,132.94,132.95,132.9,132.93,348800000.0
2009-05-22 20:26:00,132.93,132.945,132.93,132.94,107000000.0
2009-05-22 20:27:00,132.93,132.94,132.93,132.93,82000000.0
2009-05-22 20:28:00,132.93,132.945,132.925,132.93,109000000.0
2009-05-22 20:29:00,132.935,132.95,132.925,132.95,190000000.0
2009-05-22 20:30:00,132.95,132.95,132.93,132.93,110000000.0
2009-05-22 20:31:00,132.94,132.975,132.94,132.96,394000001.0
2009-05-22 20:32:00,132.96,132.97,132.96,132.97,283000000.0
2009-05-22 20:33:00,132.97,132.97,132.955,132.955,18600000.0
2009-05-22 20:34:00,132.97,132.97,132.97,132.97,14400000.0
2009-05-22 20:35:00,132.97,132.97,132.97,132.97,24000000.0
2009-05-22 20:36:00,132.97,132.97,132.95,132.96,188600001.0
2009-05-22 20:37:00,132.97,132.97,132.94,132.95,104400000.0
2009-05-22 20:38:00,132.95,132.97,132.93,132.94,202400000.0
2009-05-22 20:39:00,132.93,132.93,132.93,132.93,18600000.0
2009-05-22 20:40:00,132.93,132.95,132.93,132.95,45400000.0
2009-05-22 20:41:00,132.94,132.955,132.93,132.93,241800000.0
2009-05-22 20:42:00,132.92,132.935,132.89,132.9,191300001.0
2009-05-22 20:43:00,132.905,132.91,132.9,132.9,219600000.0
2009-05-22 20:44:00,132.9,132.91,132.9,132.9,261400003.0
2009-05-22 20:45:00,132.86,132.865,132.845,132.85,222200000.0
2009-05-22 20:46:00,132.855,132.855,132.845,132.85,298800000.0
2009-05-22 20:47:00,132.85,132.85,132.83,132.835,63800000.0
2009-05-22 20:48:00,132.845,132.845,132.81,132.84,118600000.0
2009-05-22 20:49:00,132.85,132.85,132.815,132.82,71400000.0
2009-05-22 20:50:00,132.82,132.82,132.8,132.81,189200000.0
2009-05-22 20:51:00,132.81,132.81,132.8,132.8,27800000.0
2009-05-22 20:52:00,132.795,132.8,132.79,132.8,39800000.0
2009-05-22 20:53:00,132.805,132.82,132.795,132.815,71200000.0
2009-05-22 20:54:00,132.815,132.83,132.81,132.83,180200000.0
2009-05-22 20:55:00,132.82,132.85,132.815,132.85,117400000.0
2009-05-22 20:56:00,132.84,132.875,132.84,132.875,99200000.0
2009-05-22 20:57:00,132.875,132.88,132.825,132.85,343000000.0
2009-05-22 20:58:00,132.84,132.85,132.815,132.85,109400000.0
2009-05-22 20:59:00,132.85,132.87,132.85,132.86,78200000.0
2009-05-22 21:00:00,132.85,132.87,132.84,132.86,258200000.0
2009-05-22 21:01:00,132.86,132.885,132.86,132.87,91600000.0
2009-05-22 21:02:00,132.87,132.895,132.87,132.895,132400000.0
2009-05-22 21:03:00,132.9,132.93,132.9,132.92,115600000.0
2009-05-22 21:04:00,132.905,132.94,132.9,132.935,286600000.0
2009-05-22 21:05:00,132.94,132.94,132.88,132.915,315800000.0
2009-05-22 21:06:00,132.92,132.94,132.915,132.92,57800000.0
2009-05-22 21:07:00,132.92,132.94,132.9,132.91,119000000.0
2009-05-22 21:08:00,132.91,132.92,132.895,132.915,69600000.0
2009-05-22 21:09:00,132.92,132.925,132.9,132.9,94600000.0
2009-05-22 21:10:00,132.92,132.92,132.9,132.92,68000000.0
2009-05-22 21:11:00,132.91,132.93,132.91,132.925,95600000.0
2009-05-22 21:12:00,132.925,132.93,132.92,132.925,89800000.0
2009-05-22 21:13:00,132.93,132.935,132.905,132.915,118200000.0
2009-05-22 21:14:00,132.915,132.915,132.87,132.89,178100001.0
2009-05-22 21:15:00,132.89,132.925,132.89,132.91,81800000.0
2009-05-22 21:16:00,132.91,132.91,132.9,132.91,30000000.0
2009-05-22 21:17:00,132.895,132.91,132.88,132.885,158000000.0
2009-05-22 21:18:00,132.885,132.885,132.875,132.875,82400000.0
2009-05-22 21:19:00,132.885,132.885,132.885,132.885,111800000.0
2009-05-22 21:20:00,132.885,132.885,132.845,132.86,119600000.0
2009-05-22 21:21:00,132.87,132.875,132.855,132.875,32400000.0
2009-05-22 21:22:00,132.865,132.88,132.865,132.88,23800000.0
2009-05-22 21:23:00,132.865,132.88,132.865,132.88,29600000.0
2009-05-22 21:24:00,132.865,132.88,132.865,132.87,44800000.0
2009-05-22 21:25:00,132.86,132.87,132.845,132.85,90800000.0
2009-05-22 21:26:00,132.86,132.87,132.845,132.855,74400000.0
2009-05-22 21:27:00,132.87,132.87,132.87,132.87,4800000.0
2009-05-22 21:28:00,132.855,132.855,132.83,132.85,157400000.0
2009-05-22 21:29:00,132.85,132.85,132.85,132.85,4800000.0
2009-05-22 21:30:00,132.85,132.85,132.795,132.795,126900000.0
2009-05-22 21:31:00,132.8,132.82,132.775,132.8,63600000.0
2009-05-22 21:32:00,132.775,132.81,132.775,132.8,23200000.0
2009-05-22 21:33:00,132.805,132.82,132.8,132.81,33400000.0
2009-05-22 21:34:00,132.795,132.8,132.79,132.79,41200000.0
2009-05-22 21:35:00,132.8,132.8,132.79,132.795,21400000.0
2009-05-22 21:36:00,132.78,132.82,132.765,132.79,218000001.0
2009-05-22 21:37:00,132.795,132.81,132.79,132.81,81000000.0
2009-05-22 21:38:00,132.815,132.83,132.79,132.81,53200000.0
2009-05-22 21:39:00,132.81,132.83,132.81,132.825,46000000.0
2009-05-22 21:40:00,132.83,132.83,132.775,132.78,198200000.0
2009-05-22 21:41:00,132.78,132.81,132.78,132.8,111200000.0
2009-05-22 21:42:00,132.8,132.81,132.785,132.81,40600000.0
2009-05-22 21:43:00,132.83,132.84,132.825,132.83,35300000.0
2009-05-22 21:44:00,132.84,132.84,132.795,132.795,88600000.0
2009-05-22 21:45:00,132.8,132.8,132.79,132.79,68600000.0
2009-05-22 21:46:00,132.79,132.79,132.765,132.77,61760000.0
2009-05-22 21:47:00,132.77,132.78,132.765,132.78,47200000.0
2009-05-22 21:48:00,132.78,132.78,132.77,132.775,28000000.0
2009-05-22 21:49:00,132.775,132.775,132.745,132.755,85200000.0
2009-05-22 21:50:00,132.74,132.77,132.74,132.76,96600000.0
2009-05-22 21:51:00,132.76,132.76,132.75,132.76,25200000.0
2009-05-22 21:52:00,132.77,132.77,132.755,132.755,15800000.0
2009-05-22 21:53:00,132.755,132.755,132.69,132.72,128400000.0
2009-05-22 21:54:00,132.725,132.73,132.705,132.71,151800000.0
2009-05-22 21:55:00,132.71,132.72,132.69,132.7,198800003.0
2009-05-22 21:56:00,132.7,132.715,132.7,132.715,129400000.0
2009-05-22 21:57:00,132.715,132.75,132.705,132.75,196100000.0
2009-05-22 21:58:00,132.74,132.75,132.7,132.7,59200000.0
2009-05-22 21:59:00,132.7,132.77,132.7,132.735,215000000.0
2009-05-22 22:00:00,132.735,132.77,132.72,132.735,190300000.0
2009-05-22 22:01:00,132.73,132.75,132.72,132.745,135800000.0
2009-05-22 22:02:00,132.745,132.775,132.745,132.75,162199999.0
2009-05-22 22:03:00,132.75,132.75,132.705,132.705,155800000.0
2009-05-22 22:04:00,132.705,132.73,132.685,132.71,141400000.0
2009-05-22 22:05:00,132.71,132.71,132.665,132.67,152000000.0
2009-05-22 22:06:00,132.67,132.71,132.67,132.68,126400000.0
2009-05-22 22:07:00,132.685,132.72,132.685,132.71,343400000.0
2009-05-22 22:08:00,132.72,132.74,132.71,132.74,175000000.0
2009-05-22 22:09:00,132.74,132.745,132.715,132.73,245800000.0
2009-05-22 22:10:00,132.73,132.745,132.73,132.73,67200000.0
2009-05-22 22:11:00,132.74,132.75,132.725,132.74,242600000.0
2009-05-22 22:12:00,132.705,132.705,132.66,132.69,196200000.0
2009-05-22 22:13:00,132.695,132.705,132.675,132.7,300200003.0
2009-05-22 22:14:00,132.715,132.715,132.69,132.695,102400000.0
2009-05-22 22:15:00,132.68,132.72,132.68,132.72,127600000.0
2009-05-22 22:16:00,132.71,132.73,132.68,132.705,187200000.0
2009-05-22 22:17:00,132.705,132.74,132.68,132.695,136400000.0
2009-05-22 22:18:00,132.7,132.73,132.7,132.715,184000000.0
2009-05-22 22:19:00,132.715,132.81,132.715,132.8,230000000.0
2009-05-22 22:20:00,132.79,132.805,132.69,132.71,118000000.0
2009-05-22 22:21:00,132.725,132.785,132.705,132.74,152000000.0
2009-05-22 22:22:00,132.74,132.77,132.715,132.725,136000000.0
2009-05-22 22:23:00,132.73,132.78,132.73,132.78,100800000.0
2009-05-22 22:24:00,132.77,132.78,132.74,132.74,124000000.0
2009-05-22 22:25:00,132.75,132.75,132.72,132.72,72000000.0
2009-05-22 22:26:00,132.755,132.77,132.725,132.77,77200000.0
2009-05-22 22:27:00,132.77,132.77,132.73,132.745,88000000.0
2009-05-22 22:28:00,132.71,132.735,132.7,132.73,148699999.0
2009-05-22 22:29:00,132.74,132.74,132.725,132.74,37800000.0
2009-05-22 22:30:00,132.725,132.78,132.705,132.75,156500000.0
2009-05-22 22:31:00,132.745,132.75,132.695,132.705,276600000.0
2009-05-22 22:32:00,132.705,132.715,132.695,132.695,112600000.0
2009-05-22 22:33:00,132.705,132.705,132.695,132.695,94400000.0
2009-05-22 22:34:00,132.705,132.725,132.665,132.69,189200000.0
2009-05-22 22:35:00,132.685,132.686,132.683,132.683,21800000.0
2009-05-22 22:36:00,132.655,132.69,132.655,132.69,21800000.0
2009-05-22 22:37:00,132.705,132.73,132.675,132.69,267200000.0
2009-05-22 22:38:00,132.735,132.75,132.73,132.75,79400000.0
2009-05-22 22:39:00,132.75,132.77,132.73,132.77,80000000.0
2009-05-22 22:40:00,132.785,132.785,132.69,132.72,280400000.0
2009-05-22 22:41:00,132.735,132.735,132.65,132.65,152600000.0
2009-05-22 22:42:00,132.65,132.665,132.65,132.655,48000000.0
2009-05-22 22:43:00,132.655,132.655,132.64,132.64,64000000.0
2009-05-22 22:44:00,132.64,132.64,132.64,132.64,3200000.0
2009-05-22 22:45:00,132.635,132.655,132.635,132.655,91200000.0
2009-05-22 22:46:00,132.645,132.675,132.645,132.65,143400003.0
2009-05-22 22:47:00,132.65,132.66,132.65,132.66,58800000.0
2009-05-22 22:48:00,132.68,132.685,132.66,132.68,40000000.0
2009-05-22 22:49:00,132.68,132.685,132.67,132.675,80000000.0
2009-05-22 22:50:00,132.68,132.695,132.68,132.69,56000000.0
2009-05-22 22:51:00,132.695,132.71,132.68,132.69,71200000.0
2009-05-22 22:52:00,132.685,132.685,132.675,132.675,32000000.0
2009-05-22 22:53:00,132.67,132.69,132.67,132.68,117800000.0
2009-05-22 22:54:00,132.675,132.695,132.67,132.67,198800000.0
2009-05-22 22:55:00,132.68,132.68,132.64,132.64,334200001.0
2009-05-22 22:56:00,132.64,132.64,132.64,132.64,38000001.0
2009-05-22 22:57:00,132.655,132.685,132.655,132.655,120000000.0
2009-05-22 22:58:00,132.655,132.66,132.65,132.65,20800000.0
2009-05-22 22:59:00,132.64,132.655,132.63,132.63,108800000.0
2009-05-24 23:01:00,132.685,132.69,132.68,132.69,5600000.0
2009-05-24 23:02:00,132.7,132.8,132.7,132.8,56800000.0
2009-05-24 23:03:00,132.81,132.89,132.8,132.83,69200000.0
2009-05-24 23:04:00,132.825,132.865,132.82,132.865,25800000.0
2009-05-24 23:05:00,132.87,132.9,132.86,132.895,43000000.0
2009-05-24 23:06:00,132.9,132.9,132.87,132.885,21600000.0
2009-05-24 23:07:00,132.885,132.885,132.885,132.885,2400000.0
2009-05-24 23:08:00,132.87,132.895,132.865,132.895,40800000.0
2009-05-24 23:09:00,132.9,132.9,132.9,132.9,2400000.0
2009-05-24 23:10:00,132.895,132.915,132.89,132.915,21600000.0
2009-05-24 23:11:00,132.91,132.935,132.88,132.92,100800000.0
2009-05-24 23:12:00,132.935,132.935,132.935,132.935,16800000.0
2009-05-24 23:13:00,132.935,132.955,132.935,132.945,42400000.0
2009-05-24 23:14:00,132.95,132.98,132.945,132.98,90200000.0
2009-05-24 23:15:00,132.965,132.98,132.96,132.975,79000000.0
2009-05-24 23:16:00,132.975,132.975,132.955,132.96,56400000.0
2009-05-24 23:17:00,132.96,132.965,132.945,132.95,49600000.0
2009-05-24 23:18:00,132.955,132.97,132.95,132.955,45200000.0
2009-05-24 23:19:00,132.955,132.955,132.935,132.945,19200000.0
2009-05-24 23:20:00,132.94,132.94,132.93,132.935,21000000.0
2009-05-24 23:21:00,132.93,132.935,132.93,132.935,9000000.0
2009-05-24 23:22:00,132.935,132.935,132.935,132.935,3200000.0
2009-05-24 23:23:00,132.94,132.945,132.935,132.935,10600000.0
2009-05-24 23:24:00,132.94,132.94,132.93,132.93,20600000.0
2009-05-24 23:25:00,132.94,132.94,132.895,132.915,39800000.0
2009-05-24 23:26:00,132.92,132.93,132.92,132.93,34200000.0
2009-05-24 23:27:00,132.88,132.92,132.875,132.915,25000000.0
2009-05-24 23:28:00,132.925,132.93,132.905,132.905,12000000.0
2009-05-24 23:29:00,132.9,132.9,132.9,132.9,15400000.0
2009-05-24 23:30:00,132.91,132.98,132.905,132.975,34400000.0
2009-05-24 23:31:00,132.975,132.985,132.96,132.985,46400000.0
2009-05-24 23:32:00,132.975,132.985,132.975,132.985,7800000.0
2009-05-24 23:33:00,132.985,133.025,132.985,132.99,52400000.0
2009-05-24 23:34:00,133.0,133.0,132.99,132.995,27200000.0
2009-05-24 23:35:00,132.975,132.975,132.97,132.975,34000000.0
2009-05-24 23:36:00,132.975,132.98,132.945,132.98,47600000.0
2009-05-24 23:37:00,132.98,132.985,132.96,132.975,73100000.0
2009-05-24 23:38:00,132.985,132.985,132.985,132.985,3200000.0
2009-05-24 23:39:00,132.985,133.02,132.98,133.02,116200000.0
2009-05-24 23:40:00,133.01,133.01,132.97,132.97,54000000.0
2009-05-24 23:41:00,132.97,132.97,132.97,132.97,2000000.0
2009-05-24 23:43:00,132.97,132.97,132.97,132.97,1000000.0
2009-05-24 23:44:00,132.97,132.97,132.97,132.97,6000000.0
2009-05-24 23:45:00,132.96,132.96,132.96,132.96,8200000.0
2009-05-24 23:48:00,132.96,132.96,132.96,132.96,11600000.0
2009-05-24 23:49:00,132.96,132.96,132.96,132.96,28000000.0
2009-05-24 23:50:00,132.96,132.975,132.96,132.975,14400000.0
2009-05-24 23:51:00,132.99,133.015,132.99,133.01,15200000.0
2009-05-24 23:52:00,133.01,133.01,132.965,132.97,80800000.0
2009-05-24 23:53:00,132.975,133.025,132.965,132.97,47200000.0
2009-05-24 23:54:00,132.97,132.97,132.97,132.97,1000000.0
2009-05-24 23:55:00,132.97,132.97,132.97,132.97,15000000.0
2009-05-24 23:56:00,132.97,132.97,132.88,132.89,39600000.0
2009-05-24 23:57:00,132.89,132.915,132.84,132.87,76200000.0
2009-05-24 23:58:00,132.88,132.935,132.87,132.905,85400000.0
2009-05-24 23:59:00,132.905,132.905,132.87,132.87,26200000.0
2009-05-25 00:00:00,132.88,132.88,132.815,132.85,68000000.0
2009-05-25 00:01:00,132.845,132.845,132.77,132.775,63800000.0
2009-05-25 00:02:00,132.775,132.855,132.71,132.745,85600000.0
2009-05-25 00:03:00,132.755,132.755,132.71,132.71,77800000.0
2009-05-25 00:04:00,132.71,132.725,132.71,132.71,31800000.0
2009-05-25 00:05:00,132.71,132.73,132.66,132.68,121800000.0
2009-05-25 00:06:00,132.68,132.715,132.675,132.705,62800000.0
2009-05-25 00:07:00,132.685,132.715,132.665,132.675,109900000.0
2009-05-25 00:08:00,132.675,132.735,132.675,132.715,65600000.0
2009-05-25 00:09:00,132.705,132.745,132.68,132.69,95400000.0
2009-05-25 00:10:00,132.705,132.74,132.69,132.705,25600000.0
2009-05-25 00:11:00,132.715,132.725,132.65,132.675,68000000.0
2009-05-25 00:12:00,132.66,132.67,132.65,132.655,92800000.0
2009-05-25 00:13:00,132.655,132.685,132.655,132.685,27000000.0
2009-05-25 00:14:00,132.7,132.7,132.655,132.665,63000000.0
2009-05-25 00:15:00,132.665,132.665,132.645,132.655,13600000.0
2009-05-25 00:16:00,132.655,132.655,132.645,132.645,12200000.0
2009-05-25 00:17:00,132.65,132.655,132.615,132.615,73600000.0
2009-05-25 00:18:00,132.615,132.625,132.605,132.605,9400000.0
2009-05-25 00:19:00,132.605,132.615,132.605,132.615,6600000.0
2009-05-25 00:20:00,132.62,132.63,132.605,132.605,16600000.0
2009-05-25 00:21:00,132.625,132.65,132.605,132.605,72600000.0
2009-05-25 00:22:00,132.605,132.65,132.59,132.615,142000000.0
2009-05-25 00:23:00,132.61,132.625,132.595,132.615,23000000.0
2009-05-25 00:24:00,132.63,132.65,132.615,132.615,72000000.0
2009-05-25 00:25:00,132.64,132.705,132.605,132.69,88000000.0
2009-05-25 00:26:00,132.695,132.695,132.63,132.66,36400000.0
2009-05-25 00:27:00,132.635,132.66,132.635,132.64,17200000.0
2009-05-25 00:28:00,132.64,132.64,132.64,132.64,5000000.0
2009-05-25 00:29:00,132.64,132.67,132.63,132.65,42800000.0
2009-05-25 00:30:00,132.645,132.65,132.625,132.63,50200000.0
2009-05-25 00:31:00,132.635,132.665,132.635,132.635,53000000.0
2009-05-25 00:32:00,132.65,132.67,132.62,132.655,73000000.0
2009-05-25 00:33:00,132.635,132.64,132.635,132.635,12600000.0
2009-05-25 00:34:00,132.665,132.685,132.655,132.675,28400000.0
2009-05-25 00:35:00,132.68,132.68,132.66,132.675,52800000.0
2009-05-25 00:36:00,132.675,132.685,132.675,132.675,13000000.0
2009-05-25 00:37:00,132.675,132.675,132.665,132.67,11000000.0
2009-05-25 00:38:00,132.67,132.7,132.67,132.69,21600000.0
2009-05-25 00:39:00,132.69,132.69,132.68,132.69,22200000.0
2009-05-25 00:40:00,132.685,132.685,132.685,132.685,2000000.0
2009-05-25 00:41:00,132.685,132.69,132.68,132.685,12400000.0
2009-05-25 00:42:00,132.68,132.682,132.675,132.682,28000000.0
2009-05-25 00:43:00,132.69,132.715,132.665,132.7,28000000.0
2009-05-25 00:44:00,132.705,132.72,132.705,132.72,7200000.0
2009-05-25 00:45:00,132.72,132.785,132.72,132.76,60600000.0
2009-05-25 00:46:00,132.745,132.75,132.73,132.75,15200000.0
2009-05-25 00:47:00,132.735,132.755,132.735,132.745,28400000.0
2009-05-25 00:48:00,132.745,132.76,132.74,132.76,76000000.0
2009-05-25 00:49:00,132.755,132.795,132.755,132.78,47000000.0
2009-05-25 00:50:00,132.785,132.785,132.74,132.76,65800000.0
2009-05-25 00:52:00,132.75,132.765,132.75,132.76,70800000.0
2009-05-25 00:53:00,132.755,132.76,132.74,132.76,75000000.0
2009-05-25 00:54:00,132.76,132.77,132.76,132.765,67200000.0
2009-05-25 00:55:00,132.79,132.8,132.785,132.79,160400000.0
2009-05-25 00:56:00,132.8,132.8,132.745,132.765,123600000.0
2009-05-25 00:57:00,132.76,132.77,132.745,132.755,128000000.0
2009-05-25 00:58:00,132.765,132.77,132.73,132.75,217200000.0
2009-05-25 00:59:00,132.75,132.795,132.745,132.76,444800000.0
2009-05-25 01:00:00,132.755,132.77,132.735,132.755,264600000.0
2009-05-25 01:01:00,132.755,132.76,132.75,132.755,12600000.0
2009-05-25 01:02:00,132.76,132.765,132.74,132.74,28000000.0
2009-05-25 01:03:00,132.74,132.755,132.715,132.755,134200000.0
2009-05-25 01:04:00,132.76,132.765,132.695,132.705,137800000.0
2009-05-25 01:05:00,132.705,132.715,132.7,132.7,175200000.0
2009-05-25 01:06:00,132.7,132.725,132.7,132.72,388800000.0
2009-05-25 01:07:00,132.72,132.72,132.705,132.705,82200000.0
2009-05-25 01:08:00,132.705,132.725,132.705,132.725,77200000.0
2009-05-25 01:09:00,132.72,132.725,132.7,132.72,51200000.0
2009-05-25 01:10:00,132.725,132.725,132.705,132.72,46000000.0
2009-05-25 01:11:00,132.71,132.725,132.705,132.705,34600000.0
2009-05-25 01:12:00,132.72,132.72,132.66,132.66,158200000.0
2009-05-25 01:13:00,132.66,132.66,132.635,132.635,42000000.0
2009-05-25 01:14:00,132.65,132.69,132.65,132.68,23400000.0
2009-05-25 01:15:00,132.675,132.695,132.67,132.69,57800000.0
2009-05-25 01:16:00,132.69,132.69,132.66,132.67,45400000.0
2009-05-25 01:17:00,132.662,132.663,132.658,132.659,51200000.0
2009-05-25 01:18:00,132.665,132.695,132.66,132.69,51200000.0
2009-05-25 01:19:00,132.675,132.695,132.665,132.68,45400000.0
2009-05-25 01:20:00,132.695,132.7,132.69,132.695,17200000.0
2009-05-25 01:21:00,132.705,132.73,132.705,132.725,31000000.0
2009-05-25 01:22:00,132.725,132.76,132.72,132.745,60200000.0
2009-05-25 01:23:00,132.745,132.745,132.7,132.735,63800000.0
2009-05-25 01:24:00,132.745,132.755,132.745,132.745,26000000.0
2009-05-25 01:25:00,132.745,132.745,132.73,132.745,22400000.0
2009-05-25 01:26:00,132.74,132.75,132.74,132.74,68200000.0
2009-05-25 01:27:00,132.75,132.765,132.745,132.755,80600000.0
2009-05-25 01:28:00,132.75,132.765,132.745,132.755,159600000.0
2009-05-25 01:29:00,132.755,132.765,132.755,132.765,76000000.0
2009-05-25 01:30:00,132.765,132.785,132.75,132.77,211400000.0
2009-05-25 01:31:00,132.765,132.77,132.75,132.75,57000000.0
2009-05-25 01:32:00,132.75,132.75,132.75,132.75,1400000.0
2009-05-25 01:33:00,132.75,132.75,132.715,132.74,78400000.0
2009-05-25 01:34:00,132.75,132.75,132.75,132.75,1400000.0
2009-05-25 01:35:00,132.75,132.75,132.75,132.75,9800000.0
2009-05-25 01:36:00,132.75,132.75,132.75,132.75,7000000.0
2009-05-25 01:37:00,132.75,132.75,132.75,132.75,4200000.0
2009-05-25 01:38:00,132.71,132.72,132.705,132.705,18200000.0
2009-05-25 01:39:00,132.71,132.715,132.705,132.705,31800000.0
2009-05-25 01:40:00,132.72,132.73,132.715,132.72,14600000.0
2009-05-25 01:41:00,132.715,132.715,132.715,132.715,1600000.0
2009-05-25 01:42:00,132.715,132.745,132.715,132.73,103000000.0
2009-05-25 01:43:00,132.725,132.74,132.725,132.735,55800000.0
2009-05-25 01:44:00,132.735,132.735,132.715,132.715,39400000.0
2009-05-25 01:45:00,132.715,132.715,132.715,132.715,6600000.0
2009-05-25 01:46:00,132.715,132.72,132.715,132.72,7000000.0
2009-05-25 01:47:00,132.72,132.72,132.71,132.71,34600000.0
2009-05-25 01:48:00,132.71,132.715,132.71,132.715,93000000.0
2009-05-25 01:49:00,132.72,132.75,132.72,132.745,95800000.0
2009-05-25 01:50:00,132.74,132.74,132.74,132.74,5000000.0
2009-05-25 01:51:00,132.74,132.74,132.74,132.74,3200000.0
2009-05-25 01:52:00,132.74,132.74,132.74,132.74,3600000.0
2009-05-25 01:53:00,132.735,132.74,132.735,132.74,3800000.0
2009-05-25 01:54:00,132.74,132.74,132.695,132.705,84400000.0
2009-05-25 01:55:00,132.705,132.705,132.645,132.665,249000000.0
2009-05-25 01:56:00,132.67,132.685,132.665,132.685,36800000.0
2009-05-25 01:57:00,132.685,132.685,132.67,132.67,12800000.0
2009-05-25 01:58:00,132.67,132.685,132.64,132.65,45000000.0
2009-05-25 01:59:00,132.645,132.65,132.635,132.645,17600000.0
2009-05-25 02:00:00,132.635,132.645,132.585,132.62,250000000.0
2009-05-25 02:01:00,132.615,132.635,132.585,132.635,124200000.0
2009-05-25 02:02:00,132.645,132.645,132.54,132.555,163600000.0
2009-05-25 02:03:00,132.55,132.575,132.545,132.555,54800000.0
2009-05-25 02:04:00,132.56,132.575,132.555,132.575,42000000.0
2009-05-25 02:05:00,132.57,132.585,132.545,132.565,94800000.0
2009-05-25 02:06:00,132.57,132.6,132.545,132.6,171800000.0
2009-05-25 02:07:00,132.6,132.61,132.565,132.59,80000000.0
2009-05-25 02:08:00,132.59,132.595,132.49,132.495,150800000.0
2009-05-25 02:09:00,132.495,132.545,132.445,132.535,204600000.0
2009-05-25 02:10:00,132.54,132.565,132.535,132.555,79200000.0
2009-05-25 02:11:00,132.555,132.565,132.555,132.56,24400000.0
2009-05-25 02:12:00,132.555,132.56,132.54,132.54,51600000.0
2009-05-25 02:13:00,132.54,132.545,132.49,132.495,56000000.0
2009-05-25 02:14:00,132.49,132.5,132.45,132.485,116800000.0
2009-05-25 02:15:00,132.49,132.505,132.485,132.5,179600000.0
2009-05-25 02:16:00,132.5,132.505,132.4,132.405,213400000.0
2009-05-25 02:17:00,132.41,132.41,132.39,132.39,287200000.0
2009-05-25 02:18:00,132.395,132.46,132.39,132.44,170600000.0
2009-05-25 02:19:00,132.43,132.43,132.415,132.425,91800000.0
2009-05-25 02:20:00,132.43,132.43,132.41,132.41,59600000.0
2009-05-25 02:21:00,132.41,132.415,132.33,132.335,142500000.0
2009-05-25 02:22:00,132.335,132.365,132.28,132.3,217300000.0
2009-05-25 02:23:00,132.3,132.34,132.275,132.34,277800000.0
2009-05-25 02:24:00,132.335,132.335,132.305,132.32,29200000.0
2009-05-25 02:25:00,132.32,132.34,132.3,132.315,83000000.0
2009-05-25 02:26:00,132.305,132.42,132.305,132.42,178000000.0
2009-05-25 02:27:00,132.415,132.42,132.405,132.415,96600000.0
2009-05-25 02:28:00,132.41,132.455,132.395,132.435,138600000.0
2009-05-25 02:29:00,132.44,132.49,132.425,132.47,212000000.0
2009-05-25 02:30:00,132.48,132.495,132.4,132.42,133999999.0
2009-05-25 02:31:00,132.405,132.44,132.4,132.435,93200000.0
2009-05-25 02:32:00,132.425,132.445,132.42,132.435,156200000.0
2009-05-25 02:33:00,132.435,132.44,132.43,132.44,18600000.0
2009-05-25 02:34:00,132.44,132.455,132.43,132.455,72600000.0
2009-05-25 02:35:00,132.455,132.47,132.44,132.465,68600000.0
2009-05-25 02:36:00,132.46,132.505,132.46,132.49,150000000.0
2009-05-25 02:37:00,132.485,132.495,132.475,132.485,271200000.0
2009-05-25 02:38:00,132.485,132.525,132.475,132.52,179200000.0
2009-05-25 02:39:00,132.515,132.56,132.515,132.54,92400000.0
2009-05-25 02:40:00,132.545,132.555,132.54,132.54,60400000.0
2009-05-25 02:41:00,132.545,132.55,132.515,132.52,132400000.0
2009-05-25 02:42:00,132.535,132.535,132.485,132.51,135600000.0
2009-05-25 02:43:00,132.52,132.55,132.475,132.48,106000000.0
2009-05-25 02:44:00,132.475,132.48,132.455,132.455,30400000.0
2009-05-25 02:45:00,132.455,132.49,132.455,132.47,123200000.0
2009-05-25 02:46:00,132.475,132.485,132.465,132.47,131600000.0
2009-05-25 02:47:00,132.47,132.5,132.47,132.48,127200000.0
2009-05-25 02:48:00,132.485,132.495,132.465,132.47,149000000.0
2009-05-25 02:49:00,132.47,132.48,132.47,132.47,23200000.0
2009-05-25 02:50:00,132.47,132.485,132.47,132.485,31600000.0
2009-05-25 02:51:00,132.485,132.49,132.47,132.47,47200000.0
2009-05-25 02:52:00,132.47,132.505,132.47,132.49,55600000.0
2009-05-25 02:53:00,132.48,132.485,132.465,132.475,88400000.0
2009-05-25 02:54:00,132.475,132.485,132.445,132.445,385600003.0
2009-05-25 02:55:00,132.445,132.455,132.4,132.42,347200000.0
2009-05-25 02:56:00,132.42,132.46,132.42,132.45,71400000.0
2009-05-25 02:57:00,132.45,132.455,132.415,132.415,43800000.0
2009-05-25 02:58:00,132.415,132.42,132.41,132.42,56600000.0
2009-05-25 02:59:00,132.42,132.425,132.395,132.41,428799998.0
2009-05-25 03:00:00,132.41,132.42,132.395,132.41,134400003.0
2009-05-25 03:01:00,132.405,132.405,132.355,132.375,290200002.0
2009-05-25 03:02:00,132.385,132.395,132.37,132.38,34000000.0
2009-05-25 03:03:00,132.38,132.405,132.375,132.4,34200000.0
2009-05-25 03:04:00,132.405,132.445,132.4,132.43,64400000.0
2009-05-25 03:05:00,132.43,132.43,132.415,132.415,24000000.0
2009-05-25 03:06:00,132.42,132.435,132.42,132.435,16400000.0
2009-05-25 03:07:00,132.425,132.435,132.42,132.425,40000000.0
2009-05-25 03:08:00,132.425,132.44,132.42,132.435,25600000.0
2009-05-25 03:09:00,132.445,132.46,132.435,132.455,116400000.0
2009-05-25 03:10:00,132.455,132.48,132.455,132.46,43600000.0
2009-05-25 03:11:00,132.45,132.475,132.435,132.46,79200000.0
2009-05-25 03:12:00,132.465,132.48,132.46,132.465,26800000.0
2009-05-25 03:13:00,132.47,132.51,132.465,132.5,75200000.0
2009-05-25 03:14:00,132.51,132.51,132.405,132.42,42400000.0
2009-05-25 03:15:00,132.42,132.45,132.42,132.425,37600000.0
2009-05-25 03:16:00,132.425,132.425,132.405,132.42,22000000.0
2009-05-25 03:17:00,132.41,132.41,132.39,132.405,50000000.0
2009-05-25 03:18:00,132.405,132.405,132.365,132.365,28400000.0
2009-05-25 03:19:00,132.37,132.4,132.365,132.395,53200000.0
2009-05-25 03:20:00,132.395,132.405,132.395,132.395,24400000.0
2009-05-25 03:21:00,132.4,132.41,132.395,132.395,84400000.0
2009-05-25 03:22:00,132.405,132.41,132.39,132.39,54400000.0
2009-05-25 03:23:00,132.385,132.385,132.35,132.35,63600000.0
2009-05-25 03:24:00,132.355,132.39,132.345,132.35,230800002.0
2009-05-25 03:25:00,132.355,132.36,132.35,132.355,24000000.0
2009-05-25 03:26:00,132.35,132.365,132.345,132.355,153200000.0
2009-05-25 03:27:00,132.355,132.36,132.345,132.345,94000000.0
2009-05-25 03:28:00,132.345,132.345,132.315,132.325,389000000.0
2009-05-25 03:29:00,132.325,132.355,132.32,132.34,344600000.0
2009-05-25 03:30:00,132.34,132.34,132.325,132.325,16400000.0
2009-05-25 03:31:00,132.325,132.36,132.325,132.345,55200000.0
2009-05-25 03:32:00,132.345,132.37,132.345,132.365,54000000.0
2009-05-25 03:33:00,132.365,132.395,132.365,132.395,78800000.0
2009-05-25 03:34:00,132.395,132.41,132.395,132.395,107600000.0
2009-05-25 03:35:00,132.385,132.39,132.38,132.39,11600000.0
2009-05-25 03:36:00,132.39,132.395,132.39,132.39,11400000.0
2009-05-25 03:37:00,132.39,132.39,132.39,132.39,7000000.0
2009-05-25 03:38:00,132.38,132.4,132.365,132.395,104400000.0
2009-05-25 03:39:00,132.39,132.39,132.375,132.39,48000000.0
2009-05-25 03:40:00,132.39,132.4,132.385,132.395,54800000.0
2009-05-25 03:41:00,132.395,132.42,132.37,132.38,209800000.0
2009-05-25 03:42:00,132.39,132.395,132.37,132.385,59200000.0
2009-05-25 03:43:00,132.385,132.385,132.35,132.365,174000000.0
2009-05-25 03:44:00,132.365,132.38,132.365,132.38,22000000.0
2009-05-25 03:45:00,132.39,132.425,132.375,132.425,197200000.0
2009-05-25 03:46:00,132.425,132.45,132.405,132.415,53200000.0
2009-05-25 03:47:00,132.415,132.455,132.41,132.45,120000000.0
2009-05-25 03:48:00,132.45,132.48,132.44,132.46,41200000.0
2009-05-25 03:49:00,132.46,132.475,132.435,132.46,49200000.0
2009-05-25 03:50:00,132.46,132.48,132.45,132.47,253600000.0
2009-05-25 03:51:00,132.465,132.47,132.445,132.46,103400000.0
2009-05-25 03:52:00,132.46,132.46,132.395,132.4,477999999.0
2009-05-25 03:53:00,132.4,132.4,132.33,132.33,409800001.0
2009-05-25 03:54:00,132.33,132.35,132.315,132.33,300400002.0
2009-05-25 03:55:00,132.33,132.35,132.325,132.35,142800000.0
2009-05-25 03:56:00,132.33,132.345,132.325,132.34,89600000.0
2009-05-25 03:57:00,132.335,132.345,132.335,132.34,93600000.0
2009-05-25 03:58:00,132.34,132.345,132.285,132.285,86800000.0
2009-05-25 03:59:00,132.305,132.325,132.295,132.325,730799991.0
2009-05-25 04:00:00,132.325,132.325,132.275,132.285,295799999.0
2009-05-25 04:01:00,132.285,132.31,132.28,132.28,277800000.0
2009-05-25 04:02:00,132.285,132.295,132.28,132.29,74600000.0
2009-05-25 04:03:00,132.285,132.32,132.285,132.305,219000000.0
2009-05-25 04:04:00,132.315,132.315,132.26,132.27,209200000.0
2009-05-25 04:05:00,132.27,132.3,132.265,132.3,86600000.0
2009-05-25 04:06:00,132.3,132.31,132.295,132.3,48000000.0
2009-05-25 04:07:00,132.305,132.305,132.275,132.275,303000000.0
2009-05-25 04:08:00,132.285,132.285,132.255,132.27,229000000.0
2009-05-25 04:09:00,132.27,132.275,132.19,132.265,442980001.0
2009-05-25 04:10:00,132.265,132.265,132.24,132.25,146200000.0
2009-05-25 04:11:00,132.25,132.25,132.24,132.25,96800000.0
2009-05-25 04:12:00,132.25,132.25,132.225,132.235,74200000.0
2009-05-25 04:13:00,132.23,132.245,132.23,132.245,83400000.0
2009-05-25 04:14:00,132.245,132.275,132.245,132.26,75400000.0
2009-05-25 04:15:00,132.26,132.265,132.26,132.265,36400000.0
2009-05-25 04:16:00,132.275,132.295,132.275,132.275,52600000.0
2009-05-25 04:17:00,132.275,132.285,132.275,132.28,19000000.0
2009-05-25 04:18:00,132.28,132.31,132.28,132.31,206800001.0
2009-05-25 04:19:00,132.31,132.315,132.305,132.305,235400000.0
2009-05-25 04:20:00,132.305,132.315,132.3,132.315,192800000.0
2009-05-25 04:21:00,132.31,132.31,132.3,132.3,97400000.0
2009-05-25 04:22:00,132.295,132.315,132.29,132.305,71600000.0
2009-05-25 04:23:00,132.305,132.305,132.295,132.3,28000000.0
2009-05-25 04:24:00,132.29,132.3,132.275,132.285,34200000.0
2009-05-25 04:25:00,132.285,132.285,132.245,132.245,98000000.0
2009-05-25 04:26:00,132.245,132.27,132.245,132.26,152600000.0
2009-05-25 04:27:00,132.255,132.26,132.25,132.25,78600000.0
2009-05-25 04:28:00,132.235,132.235,132.21,132.23,78200000.0
2009-05-25 04:29:00,132.23,132.255,132.23,132.24,28000000.0
2009-05-25 04:30:00,132.24,132.265,132.24,132.25,49000000.0
2009-05-25 04:31:00,132.24,132.25,132.235,132.245,57600000.0
2009-05-25 04:32:00,132.245,132.265,132.23,132.255,126200000.0
2009-05-25 04:33:00,132.245,132.255,132.245,132.25,34800000.0
2009-05-25 04:34:00,132.25,132.265,132.25,132.265,52200000.0
2009-05-25 04:35:00,132.265,132.29,132.25,132.25,284800000.0
2009-05-25 04:36:00,132.255,132.285,132.25,132.27,145600000.0
2009-05-25 04:37:00,132.27,132.285,132.215,132.225,260800000.0
2009-05-25 04:38:00,132.21,132.23,132.17,132.19,414600004.0
2009-05-25 04:39:00,132.19,132.21,132.165,132.185,192700000.0
2009-05-25 04:40:00,132.19,132.19,132.165,132.175,279000000.0
2009-05-25 04:41:00,132.175,132.175,132.095,132.11,393000000.0
2009-05-25 04:42:00,132.11,132.155,132.095,132.13,279800000.0
2009-05-25 04:43:00,132.125,132.18,132.11,132.155,275700000.0
2009-05-25 04:44:00,132.155,132.16,132.12,132.125,210000000.0
2009-05-25 04:45:00,132.12,132.14,132.12,132.125,189200000.0
2009-05-25 04:46:00,132.13,132.18,132.12,132.17,155200000.0
2009-05-25 04:47:00,132.175,132.185,132.08,132.13,220400000.0
2009-05-25 04:48:00,132.12,132.165,132.12,132.15,119600000.0
2009-05-25 04:49:00,132.15,132.15,132.13,132.135,89000000.0
2009-05-25 04:50:00,132.13,132.13,132.085,132.09,200800000.0
2009-05-25 04:51:00,132.085,132.115,132.065,132.085,369000000.0
2009-05-25 04:52:00,132.095,132.175,132.085,132.175,193800000.0
2009-05-25 04:53:00,132.18,132.2,132.14,132.16,159000000.0
2009-05-25 04:54:00,132.16,132.19,132.15,132.185,185400000.0
2009-05-25 04:55:00,132.19,132.225,132.19,132.225,127800000.0
2009-05-25 04:56:00,132.225,132.24,132.21,132.215,137400000.0
2009-05-25 04:57:00,132.205,132.215,132.145,132.185,195280000.0
2009-05-25 04:58:00,132.18,132.2,132.17,132.17,79800000.0
2009-05-25 04:59:00,132.18,132.205,132.18,132.205,80400000.0
2009-05-25 05:00:00,132.205,132.25,132.205,132.24,258000000.0
2009-05-25 05:01:00,132.24,132.255,132.185,132.2,162400000.0
2009-05-25 05:02:00,132.195,132.195,132.115,132.13,242000000.0
2009-05-25 05:03:00,132.13,132.16,132.115,132.155,329600000.0
2009-05-25 05:04:00,132.155,132.17,132.15,132.155,93600000.0
2009-05-25 05:05:00,132.155,132.17,132.135,132.16,191000000.0
2009-05-25 05:06:00,132.155,132.185,132.145,132.175,174800000.0
2009-05-25 05:07:00,132.165,132.18,132.16,132.17,23800000.0
2009-05-25 05:08:00,132.155,132.17,132.155,132.17,62800000.0
2009-05-25 05:09:00,132.18,132.19,132.125,132.14,52000000.0
2009-05-25 05:10:00,132.14,132.145,132.14,132.145,6000000.0
2009-05-25 05:11:00,132.145,132.145,132.125,132.135,77600000.0
2009-05-25 05:12:00,132.135,132.14,132.09,132.095,159600000.0
2009-05-25 05:13:00,132.09,132.1,132.07,132.095,103800000.0
2009-05-25 05:14:00,132.095,132.12,132.095,132.12,204000000.0
2009-05-25 05:15:00,132.12,132.165,132.12,132.15,117300000.0
2009-05-25 05:16:00,132.15,132.24,132.15,132.225,291200000.0
2009-05-25 05:17:00,132.22,132.25,132.21,132.245,439200000.0
2009-05-25 05:18:00,132.245,132.3,132.245,132.28,374200000.0
2009-05-25 05:19:00,132.28,132.28,132.24,132.265,284000000.0
2009-05-25 05:20:00,132.265,132.28,132.265,132.28,176800000.0
2009-05-25 05:21:00,132.275,132.275,132.245,132.265,239200000.0
2009-05-25 05:22:00,132.265,132.27,132.26,132.27,109200000.0
2009-05-25 05:23:00,132.245,132.27,132.205,132.22,208400000.0
2009-05-25 05:24:00,132.225,132.23,132.225,132.23,58000000.0
2009-05-25 05:25:00,132.235,132.24,132.215,132.23,176800000.0
2009-05-25 05:26:00,132.235,132.275,132.235,132.26,229600000.0
2009-05-25 05:27:00,132.265,132.29,132.265,132.29,81200000.0
2009-05-25 05:28:00,132.29,132.29,132.275,132.29,120800000.0
2009-05-25 05:29:00,132.29,132.34,132.29,132.32,99600000.0
2009-05-25 05:30:00,132.325,132.33,132.305,132.315,257600004.0
2009-05-25 05:31:00,132.32,132.335,132.315,132.315,278800003.0
2009-05-25 05:32:00,132.315,132.34,132.315,132.33,263200003.0
2009-05-25 05:33:00,132.33,132.345,132.325,132.345,264800000.0
2009-05-25 05:34:00,132.345,132.36,132.345,132.35,133400000.0
2009-05-25 05:35:00,132.34,132.355,132.335,132.34,172800000.0
2009-05-25 05:36:00,132.345,132.355,132.325,132.325,150400000.0
2009-05-25 05:37:00,132.325,132.34,132.32,132.325,206400000.0
2009-05-25 05:38:00,132.32,132.32,132.315,132.315,124400000.0
2009-05-25 05:39:00,132.315,132.325,132.31,132.325,1785600002.0
2009-05-25 05:40:00,132.325,132.325,132.32,132.325,135200000.0
2009-05-25 05:41:00,132.33,132.35,132.33,132.33,31600000.0
2009-05-25 05:42:00,132.33,132.34,132.33,132.335,100800000.0
2009-05-25 05:43:00,132.335,132.34,132.33,132.335,150000000.0
2009-05-25 05:44:00,132.34,132.34,132.336,132.336,129200000.0
2009-05-25 05:45:00,132.345,132.355,132.345,132.35,129200000.0
2009-05-25 05:46:00,132.35,132.35,132.34,132.35,118000000.0
2009-05-25 05:47:00,132.34,132.37,132.325,132.37,183400000.0
2009-05-25 05:48:00,132.36,132.375,132.36,132.36,129200000.0
2009-05-25 05:49:00,132.355,132.36,132.33,132.335,70800000.0
2009-05-25 05:50:00,132.34,132.37,132.335,132.36,330000000.0
2009-05-25 05:51:00,132.355,132.36,132.35,132.36,39600000.0
2009-05-25 05:52:00,132.36,132.36,132.34,132.34,42400000.0
2009-05-25 05:53:00,132.345,132.36,132.345,132.345,24800000.0
2009-05-25 05:54:00,132.34,132.35,132.325,132.325,63800000.0
2009-05-25 05:55:00,132.335,132.335,132.33,132.33,2400000.0
2009-05-25 05:56:00,132.33,132.35,132.325,132.35,31400000.0
2009-05-25 05:57:00,132.355,132.365,132.34,132.35,48800000.0
2009-05-25 05:58:00,132.365,132.375,132.36,132.37,146400000.0
2009-05-25 05:59:00,132.37,132.37,132.355,132.37,180400000.0
2009-05-25 06:00:00,132.37,132.385,132.365,132.375,64000000.0
2009-05-25 06:01:00,132.38,132.45,132.375,132.43,261000000.0
2009-05-25 06:02:00,132.43,132.49,132.42,132.485,765400000.0
2009-05-25 06:03:00,132.485,132.485,132.455,132.465,416999999.0
2009-05-25 06:04:00,132.465,132.475,132.455,132.46,307399997.0
2009-05-25 06:05:00,132.47,132.48,132.46,132.475,104000000.0
2009-05-25 06:06:00,132.47,132.47,132.455,132.46,181600002.0
2009-05-25 06:07:00,132.46,132.465,132.46,132.46,248399994.0
2009-05-25 06:08:00,132.46,132.46,132.455,132.455,471799997.0
2009-05-25 06:09:00,132.455,132.475,132.455,132.46,173400000.0
2009-05-25 06:10:00,132.455,132.47,132.455,132.455,201799999.0
2009-05-25 06:11:00,132.45,132.46,132.45,132.46,121800003.0
2009-05-25 06:12:00,132.455,132.46,132.455,132.455,35600000.0
2009-05-25 06:13:00,132.455,132.465,132.455,132.465,103400000.0
2009-05-25 06:14:00,132.47,132.47,132.46,132.46,66000000.0
2009-05-25 06:15:00,132.455,132.47,132.455,132.46,121400001.0
2009-05-25 06:16:00,132.46,132.465,132.455,132.465,112800000.0
2009-05-25 06:17:00,132.46,132.515,132.46,132.5,299399998.0
2009-05-25 06:18:00,132.495,132.495,132.48,132.495,176400000.0
2009-05-25 06:19:00,132.49,132.495,132.48,132.48,64400000.0
2009-05-25 06:20:00,132.48,132.505,132.48,132.505,88400000.0
2009-05-25 06:21:00,132.505,132.505,132.475,132.48,126800000.0
2009-05-25 06:22:00,132.48,132.48,132.475,132.475,48800000.0
2009-05-25 06:23:00,132.475,132.48,132.465,132.465,66800000.0
2009-05-25 06:24:00,132.465,132.495,132.46,132.48,163800000.0
2009-05-25 06:25:00,132.48,132.48,132.47,132.475,69999999.0
2009-05-25 06:26:00,132.475,132.48,132.455,132.465,546000004.0
2009-05-25 06:27:00,132.465,132.475,132.455,132.46,197800002.0
2009-05-25 06:28:00,132.46,132.485,132.45,132.46,1399999986.0
2009-05-25 06:29:00,132.46,132.495,132.46,132.465,228400000.0
2009-05-25 06:30:00,132.465,132.495,132.465,132.475,378400000.0
2009-05-25 06:31:00,132.475,132.49,132.465,132.475,231599999.0
2009-05-25 06:32:00,132.475,132.48,132.465,132.465,219400001.0
2009-05-25 06:33:00,132.47,132.485,132.47,132.47,307600000.0
2009-05-25 06:34:00,132.47,132.47,132.465,132.465,279400000.0
2009-05-25 06:35:00,132.465,132.47,132.465,132.465,166800000.0
2009-05-25 06:36:00,132.47,132.485,132.47,132.485,57200000.0
2009-05-25 06:37:00,132.48,132.48,132.475,132.475,21200000.0
2009-05-25 06:38:00,132.47,132.475,132.47,132.47,15600000.0
2009-05-25 06:39:00,132.47,132.47,132.465,132.47,66800000.0
2009-05-25 06:40:00,132.465,132.495,132.465,132.475,297000000.0
2009-05-25 06:41:00,132.475,132.48,132.465,132.475,260200000.0
2009-05-25 06:42:00,132.475,132.475,132.465,132.47,230800000.0
2009-05-25 06:43:00,132.47,132.48,132.465,132.47,435800000.0
2009-05-25 06:44:00,132.47,132.475,132.465,132.475,128000000.0
2009-05-25 06:45:00,132.47,132.495,132.47,132.49,208399999.0
2009-05-25 06:46:00,132.485,132.485,132.47,132.475,170400000.0
2009-05-25 06:47:00,132.475,132.49,132.47,132.485,270800000.0
2009-05-25 06:48:00,132.485,132.54,132.485,132.53,474800000.0
2009-05-25 06:49:00,132.53,132.535,132.525,132.535,199200000.0
2009-05-25 06:50:00,132.535,132.555,132.525,132.55,412400000.0
2009-05-25 06:51:00,132.55,132.58,132.55,132.555,414800000.0
2009-05-25 06:52:00,132.55,132.645,132.55,132.62,433600001.0
2009-05-25 06:53:00,132.625,132.645,132.615,132.635,256400001.0
2009-05-25 06:54:00,132.64,132.72,132.64,132.705,395800000.0
2009-05-25 06:55:00,132.71,132.71,132.64,132.69,396600001.0
2009-05-25 06:56:00,132.69,132.695,132.55,132.56,468500000.0
2009-05-25 06:57:00,132.56,132.645,132.555,132.635,290400000.0
2009-05-25 06:58:00,132.635,132.69,132.615,132.615,734800002.0
2009-05-25 06:59:00,132.61,132.635,132.605,132.62,168800000.0
2009-05-25 07:00:00,132.62,132.63,132.59,132.605,338399998.0
2009-05-25 07:01:00,132.6,132.655,132.59,132.635,420000000.0
2009-05-25 07:02:00,132.64,132.69,132.63,132.675,211199998.0
2009-05-25 07:03:00,132.67,132.69,132.67,132.685,252400000.0
2009-05-25 07:04:00,132.67,132.69,132.67,132.675,446800000.0
2009-05-25 07:05:00,132.67,132.685,132.665,132.68,322000001.0
2009-05-25 07:06:00,132.68,132.735,132.665,132.735,541600000.0
2009-05-25 07:07:00,132.735,132.8,132.735,132.795,548600004.0
2009-05-25 07:08:00,132.795,132.81,132.725,132.73,311800000.0
2009-05-25 07:09:00,132.725,132.785,132.725,132.77,255600000.0
2009-05-25 07:10:00,132.77,132.805,132.77,132.79,365200000.0
2009-05-25 07:11:00,132.785,132.92,132.785,132.92,389000000.0
2009-05-25 07:12:00,132.92,133.015,132.85,132.99,862800003.0
2009-05-25 07:13:00,132.98,133.125,132.98,133.075,1048000003.0
2009-05-25 07:14:00,133.07,133.07,132.965,133.035,658099998.0
2009-05-25 07:15:00,133.04,133.115,133.025,133.05,1292600002.0
2009-05-25 07:16:00,133.05,133.095,133.045,133.075,494500000.0
2009-05-25 07:17:00,133.115,133.32,133.1,133.295,1268300002.0
2009-05-25 07:18:00,133.295,133.4,133.26,133.275,792399998.0
2009-05-25 07:19:00,133.27,133.325,133.255,133.285,1125799998.0
2009-05-25 07:20:00,133.275,133.295,133.24,133.24,1292399996.0
2009-05-25 07:21:00,133.237,133.249,133.229,133.242,1089000007.0
2009-05-25 07:22:00,133.255,133.35,133.24,133.35,1089000007.0
2009-05-25 07:23:00,133.34,133.415,133.335,133.415,1941199992.0
2009-05-25 07:24:00,133.401,133.409,133.377,133.409,1260100005.0
2009-05-25 07:25:00,133.405,133.406,133.384,133.389,1260100005.0
2009-05-25 07:26:00,133.4,133.4,133.345,133.37,1260100005.0
2009-05-25 07:27:00,133.37,133.37,133.31,133.33,843400010.0
2009-05-25 07:28:00,133.32,133.37,133.315,133.355,303800000.0
2009-05-25 07:29:00,133.36,133.37,133.33,133.335,263300000.0
2009-05-25 07:30:00,133.335,133.355,133.295,133.345,894600005.0
2009-05-25 07:31:00,133.345,133.365,133.32,133.32,2034599990.0
2009-05-25 07:32:00,133.32,133.335,133.29,133.335,813300003.0
2009-05-25 07:33:00,133.32,133.36,133.31,133.33,367000000.0
2009-05-25 07:34:00,133.33,133.335,133.29,133.31,566199998.0
2009-05-25 07:35:00,133.31,133.33,133.31,133.31,212400000.0
2009-05-25 07:36:00,133.31,133.34,133.305,133.31,332000000.0
2009-05-25 07:37:00,133.31,133.335,133.305,133.325,264800000.0
2009-05-25 07:38:00,133.325,133.36,133.325,133.335,182000000.0
2009-05-25 07:39:00,133.33,133.335,133.325,133.33,69800000.0
2009-05-25 07:40:00,133.325,133.355,133.325,133.34,133200000.0
2009-05-25 07:41:00,133.335,133.35,133.33,133.345,139900000.0
2009-05-25 07:42:00,133.35,133.35,133.31,133.315,231400000.0
2009-05-25 07:43:00,133.315,133.345,133.305,133.325,439400000.0
2009-05-25 07:44:00,133.32,133.33,133.315,133.32,203999999.0
2009-05-25 07:45:00,133.335,133.335,133.3,133.3,96800000.0
2009-05-25 07:46:00,133.3,133.32,133.255,133.255,428600001.0
2009-05-25 07:47:00,133.25,133.265,133.22,133.245,387800000.0
2009-05-25 07:48:00,133.25,133.265,133.22,133.24,281700000.0
2009-05-25 07:49:00,133.25,133.26,133.23,133.235,82400000.0
2009-05-25 07:50:00,133.23,133.285,133.225,133.275,232400000.0
2009-05-25 07:51:00,133.275,133.275,133.26,133.26,173000000.0
2009-05-25 07:52:00,133.26,133.305,133.25,133.27,231200000.0
2009-05-25 07:53:00,133.255,133.27,133.25,133.265,86000000.0
2009-05-25 07:54:00,133.25,133.265,133.245,133.255,806999983.0
2009-05-25 07:55:00,133.255,133.28,133.25,133.265,254000000.0
2009-05-25 07:56:00,133.265,133.265,133.245,133.25,166800002.0
2009-05-25 07:57:00,133.245,133.255,133.245,133.25,41200000.0
2009-05-25 07:58:00,133.245,133.26,133.245,133.255,67000000.0
2009-05-25 07:59:00,133.255,133.265,133.245,133.245,186500000.0
2009-05-25 08:00:00,133.245,133.26,133.185,133.215,798999992.0
2009-05-25 08:01:00,133.215,133.25,133.215,133.235,358400000.0
2009-05-25 08:02:00,133.235,133.245,133.185,133.205,334800001.0
2009-05-25 08:03:00,133.205,133.235,133.195,133.23,171199999.0
2009-05-25 08:04:00,133.23,133.235,133.21,133.21,169200000.0
2009-05-25 08:05:00,133.21,133.215,133.165,133.175,374799997.0
2009-05-25 08:06:00,133.17,133.225,133.17,133.215,142600000.0
2009-05-25 08:07:00,133.225,133.225,133.215,133.22,86800000.0
2009-05-25 08:08:00,133.22,133.29,133.22,133.285,138400000.0
2009-05-25 08:09:00,133.295,133.305,133.275,133.305,110400000.0
2009-05-25 08:10:00,133.305,133.37,133.3,133.335,311200000.0
2009-05-25 08:11:00,133.335,133.4,133.335,133.4,258000000.0
2009-05-25 08:12:00,133.4,133.4,133.36,133.37,320200000.0
2009-05-25 08:13:00,133.37,133.405,133.365,133.4,194400000.0
2009-05-25 08:14:00,133.4,133.4,133.36,133.375,293600000.0
2009-05-25 08:15:00,133.37,133.375,133.345,133.345,1448599981.0
2009-05-25 08:16:00,133.345,133.35,133.34,133.345,698399994.0
2009-05-25 08:17:00,133.34,133.36,133.315,133.315,607200000.0
2009-05-25 08:18:00,133.315,133.315,133.25,133.27,527199999.0
2009-05-25 08:19:00,133.265,133.27,133.215,133.265,266200000.0
2009-05-25 08:20:00,133.27,133.3,133.25,133.295,256999998.0
2009-05-25 08:21:00,133.295,133.295,133.27,133.275,231200000.0
2009-05-25 08:22:00,133.27,133.28,133.235,133.235,273400000.0
2009-05-25 08:23:00,133.23,133.24,133.21,133.225,259999999.0
2009-05-25 08:24:00,133.225,133.24,133.22,133.225,151600000.0
2009-05-25 08:25:00,133.225,133.26,133.225,133.25,180400000.0
2009-05-25 08:26:00,133.25,133.275,133.24,133.27,222600000.0
2009-05-25 08:27:00,133.265,133.305,133.24,133.245,150800000.0
2009-05-25 08:28:00,133.245,133.275,133.245,133.25,259000000.0
2009-05-25 08:29:00,133.25,133.25,133.23,133.23,145200000.0
2009-05-25 08:30:00,133.225,133.255,133.215,133.235,337599998.0
2009-05-25 08:31:00,133.23,133.25,133.23,133.24,134800000.0
2009-05-25 08:32:00,133.24,133.245,133.24,133.245,46000000.0
2009-05-25 08:33:00,133.25,133.3,133.25,133.285,161200000.0
2009-05-25 08:34:00,133.29,133.31,133.29,133.305,180600000.0
2009-05-25 08:35:00,133.3,133.305,133.28,133.29,148800000.0
2009-05-25 08:36:00,133.29,133.3,133.26,133.275,251600000.0
2009-05-25 08:37:00,133.275,133.275,133.26,133.265,172000000.0
2009-05-25 08:38:00,133.265,133.265,133.215,133.23,188400000.0
2009-05-25 08:39:00,133.23,133.26,133.23,133.255,118400000.0
2009-05-25 08:40:00,133.24,133.27,133.24,133.26,139800000.0
2009-05-25 08:41:00,133.26,133.285,133.255,133.27,208400000.0
2009-05-25 08:42:00,133.27,133.28,133.23,133.23,382000000.0
2009-05-25 08:43:00,133.23,133.255,133.215,133.225,398200000.0
2009-05-25 08:44:00,133.225,133.235,133.22,133.235,140800000.0
2009-05-25 08:45:00,133.235,133.235,133.22,133.235,110600000.0
2009-05-25 08:46:00,133.23,133.235,133.22,133.23,49200000.0
2009-05-25 08:47:00,133.23,133.255,133.22,133.23,125600000.0
2009-05-25 08:48:00,133.23,133.23,133.215,133.22,71000000.0
2009-05-25 08:49:00,133.22,133.225,133.215,133.215,314200000.0
2009-05-25 08:50:00,133.215,133.215,133.175,133.175,407599999.0
2009-05-25 08:51:00,133.175,133.19,133.17,133.18,1660399985.0
2009-05-25 08:52:00,133.175,133.205,133.165,133.205,282600000.0
2009-05-25 08:53:00,133.205,133.21,133.195,133.205,255200000.0
2009-05-25 08:54:00,133.205,133.225,133.145,133.155,288400000.0
2009-05-25 08:55:00,133.15,133.16,133.13,133.135,541100000.0
2009-05-25 08:56:00,133.135,133.135,133.11,133.125,366400000.0
2009-05-25 08:57:00,133.12,133.135,133.105,133.115,254400000.0
2009-05-25 08:58:00,133.115,133.145,133.105,133.125,340100000.0
2009-05-25 08:59:00,133.12,133.145,133.115,133.135,261000000.0
2009-05-25 09:00:00,133.145,133.165,133.135,133.15,280800000.0
2009-05-25 09:01:00,133.145,133.155,133.135,133.155,261000000.0
2009-05-25 09:02:00,133.15,133.22,133.15,133.18,349600000.0
2009-05-25 09:03:00,133.19,133.22,133.175,133.195,343000000.0
2009-05-25 09:04:00,133.195,133.23,133.195,133.23,253000000.0
2009-05-25 09:05:00,133.225,133.26,133.175,133.19,306700000.0
2009-05-25 09:06:00,133.19,133.2,133.145,133.185,352800000.0
2009-05-25 09:07:00,133.18,133.205,133.18,133.185,328000000.0
2009-05-25 09:08:00,133.185,133.185,133.1,133.125,451400000.0
2009-05-25 09:09:00,133.13,133.16,133.11,133.125,360800000.0
2009-05-25 09:10:00,133.12,133.13,133.075,133.08,450800000.0
2009-05-25 09:11:00,133.075,133.11,133.07,133.105,166000000.0
2009-05-25 09:12:00,133.1,133.195,133.1,133.16,357200000.0
2009-05-25 09:13:00,133.155,133.16,133.125,133.15,309000000.0
2009-05-25 09:14:00,133.15,133.15,133.105,133.11,73600000.0
2009-05-25 09:15:00,133.11,133.13,133.055,133.065,192600000.0
2009-05-25 09:16:00,133.06,133.07,133.035,133.045,162000000.0
2009-05-25 09:17:00,133.045,133.055,133.005,133.01,293000000.0
2009-05-25 09:18:00,133.015,133.055,133.005,133.055,482000000.0
2009-05-25 09:19:00,133.055,133.095,133.055,133.055,426000000.0
2009-05-25 09:20:00,133.055,133.07,133.045,133.05,267800000.0
2009-05-25 09:21:00,133.05,133.1,133.05,133.095,245400000.0
2009-05-25 09:22:00,133.095,133.115,133.06,133.07,310600000.0
2009-05-25 09:23:00,133.075,133.115,133.07,133.1,360600000.0
2009-05-25 09:24:00,133.1,133.125,133.09,133.095,446000000.0
2009-05-25 09:25:00,133.09,133.1,133.075,133.085,159400000.0
2009-05-25 09:26:00,133.08,133.085,133.06,133.06,123000000.0
2009-05-25 09:27:00,133.06,133.08,133.045,133.045,296199999.0
2009-05-25 09:28:00,133.04,133.065,133.04,133.065,1041399995.0
2009-05-25 09:29:00,133.07,133.1,133.07,133.085,218800000.0
2009-05-25 09:30:00,133.085,133.085,133.055,133.06,300600000.0
2009-05-25 09:31:00,133.055,133.08,133.045,133.075,318600000.0
2009-05-25 09:32:00,133.075,133.08,133.045,133.045,240599999.0
2009-05-25 09:33:00,133.045,133.075,133.04,133.065,239199998.0
2009-05-25 09:34:00,133.075,133.075,133.04,133.045,551200002.0
2009-05-25 09:35:00,133.045,133.05,133.01,133.015,840800000.0
2009-05-25 09:36:00,133.015,133.05,133.01,133.025,309600000.0
2009-05-25 09:37:00,133.025,133.035,133.0,133.0,312200000.0
2009-05-25 09:38:00,133.0,133.045,132.965,133.04,357500000.0
2009-05-25 09:39:00,133.045,133.045,133.01,133.025,287200000.0
2009-05-25 09:40:00,133.03,133.05,133.025,133.045,190600000.0
2009-05-25 09:41:00,133.045,133.06,133.03,133.045,279200000.0
2009-05-25 09:42:00,133.045,133.06,133.035,133.05,307200000.0
2009-05-25 09:43:00,133.045,133.06,133.045,133.06,248400000.0
2009-05-25 09:44:00,133.06,133.08,133.04,133.05,425400000.0
2009-05-25 09:45:00,133.045,133.055,133.03,133.05,131400000.0
2009-05-25 09:46:00,133.06,133.08,132.98,132.99,305000000.0
2009-05-25 09:47:00,132.985,132.985,132.935,132.955,273800000.0
2009-05-25 09:48:00,132.955,132.96,132.89,132.895,319400000.0
2009-05-25 09:49:00,132.895,132.905,132.845,132.87,384900000.0
2009-05-25 09:50:00,132.87,132.875,132.85,132.865,244000000.0
2009-05-25 09:51:00,132.865,132.865,132.835,132.85,313600000.0
2009-05-25 09:52:00,132.85,132.855,132.82,132.825,292800000.0
2009-05-25 09:53:00,132.835,132.845,132.83,132.835,241400000.0
2009-05-25 09:54:00,132.84,132.855,132.815,132.815,171800000.0
2009-05-25 09:55:00,132.815,132.82,132.785,132.805,363200000.0
2009-05-25 09:56:00,132.815,132.825,132.79,132.79,326600000.0
2009-05-25 09:57:00,132.795,132.795,132.765,132.785,403800000.0
2009-05-25 09:58:00,132.785,132.835,132.785,132.825,287800000.0
2009-05-25 09:59:00,132.83,132.845,132.825,132.845,203800000.0
2009-05-25 10:00:00,132.835,132.85,132.715,132.745,377900000.0
2009-05-25 10:01:00,132.745,132.745,132.645,132.65,198810000.0
2009-05-25 10:02:00,132.65,132.66,132.595,132.61,458400000.0
2009-05-25 10:03:00,132.6,132.61,132.515,132.6,411600000.0
2009-05-25 10:04:00,132.61,132.65,132.605,132.64,341800000.0
2009-05-25 10:05:00,132.635,132.65,132.52,132.555,430910000.0
2009-05-25 10:06:00,132.555,132.58,132.505,132.505,478900000.0
2009-05-25 10:07:00,132.505,132.58,132.505,132.575,358410000.0
2009-05-25 10:08:00,132.585,132.64,132.57,132.64,290800000.0
2009-05-25 10:09:00,132.635,132.665,132.62,132.665,297200000.0
2009-05-25 10:10:00,132.665,132.68,132.64,132.655,279400000.0
2009-05-25 10:11:00,132.66,132.665,132.62,132.625,221200000.0
2009-05-25 10:12:00,132.63,132.64,132.62,132.635,108000000.0
2009-05-25 10:13:00,132.635,132.665,132.625,132.645,360000000.0
2009-05-25 10:14:00,132.645,132.765,132.64,132.75,311400000.0
2009-05-25 10:15:00,132.75,132.755,132.69,132.72,367000000.0
2009-05-25 10:16:00,132.72,132.72,132.69,132.7,389400000.0
2009-05-25 10:17:00,132.705,132.705,132.68,132.69,155800000.0
2009-05-25 10:18:00,132.69,132.71,132.665,132.69,79120000.0
2009-05-25 10:19:00,132.675,132.685,132.66,132.675,94100000.0
2009-05-25 10:20:00,132.675,132.675,132.62,132.63,202800000.0
2009-05-25 10:21:00,132.63,132.64,132.59,132.595,236400000.0
2009-05-25 10:22:00,132.595,132.63,132.55,132.63,253200000.0
2009-05-25 10:23:00,132.625,132.625,132.57,132.585,269400001.0
2009-05-25 10:24:00,132.585,132.615,132.585,132.595,183800000.0
2009-05-25 10:25:00,132.595,132.6,132.545,132.545,298000000.0
2009-05-25 10:26:00,132.545,132.59,132.52,132.58,304800000.0
2009-05-25 10:27:00,132.585,132.665,132.575,132.665,356800000.0
2009-05-25 10:28:00,132.66,132.685,132.65,132.675,434400001.0
2009-05-25 10:29:00,132.675,132.695,132.665,132.695,232600000.0
2009-05-25 10:30:00,132.695,132.73,132.695,132.71,228400000.0
2009-05-25 10:31:00,132.715,132.76,132.715,132.73,402200000.0
2009-05-25 10:32:00,132.745,132.785,132.725,132.785,242600000.0
2009-05-25 10:33:00,132.795,132.805,132.78,132.8,352100000.0
2009-05-25 10:34:00,132.8,132.8,132.765,132.78,210000000.0
2009-05-25 10:35:00,132.775,132.795,132.775,132.79,58600000.0
2009-05-25 10:36:00,132.78,132.8,132.775,132.775,179600000.0
2009-05-25 10:37:00,132.775,132.795,132.775,132.795,259800000.0
2009-05-25 10:38:00,132.79,132.81,132.785,132.81,81000000.0
2009-05-25 10:39:00,132.805,132.82,132.79,132.81,86000000.0
2009-05-25 10:40:00,132.8,132.81,132.795,132.8,58000000.0
2009-05-25 10:41:00,132.8,132.805,132.77,132.775,181600000.0
2009-05-25 10:42:00,132.775,132.785,132.765,132.77,165400000.0
2009-05-25 10:43:00,132.76,132.765,132.75,132.755,262400000.0
2009-05-25 10:44:00,132.76,132.775,132.75,132.75,71200000.0
2009-05-25 10:45:00,132.745,132.76,132.745,132.755,137800000.0
2009-05-25 10:46:00,132.755,132.77,132.75,132.755,121600000.0
2009-05-25 10:47:00,132.76,132.775,132.76,132.775,93000000.0
2009-05-25 10:48:00,132.785,132.805,132.775,132.805,203200000.0
2009-05-25 10:49:00,132.805,132.815,132.805,132.81,88600000.0
2009-05-25 10:50:00,132.8,132.805,132.775,132.795,290200000.0
2009-05-25 10:51:00,132.795,132.795,132.785,132.79,57600000.0
2009-05-25 10:52:00,132.805,132.805,132.775,132.775,91199999.0
2009-05-25 10:53:00,132.78,132.785,132.775,132.78,91200000.0
2009-05-25 10:54:00,132.77,132.775,132.745,132.745,390400001.0
2009-05-25 10:55:00,132.745,132.755,132.72,132.745,385400000.0
2009-05-25 10:56:00,132.75,132.77,132.75,132.765,192200000.0
2009-05-25 10:57:00,132.765,132.77,132.735,132.74,136800000.0
2009-05-25 10:58:00,132.74,132.745,132.715,132.73,235200000.0
2009-05-25 10:59:00,132.725,132.745,132.675,132.675,333400000.0
2009-05-25 11:00:00,132.675,132.685,132.665,132.665,207800000.0
2009-05-25 11:01:00,132.665,132.705,132.655,132.705,253600000.0
2009-05-25 11:02:00,132.7,132.725,132.665,132.72,312600000.0
2009-05-25 11:03:00,132.72,132.74,132.7,132.725,506200000.0
2009-05-25 11:04:00,132.73,132.745,132.715,132.73,192300000.0
2009-05-25 11:05:00,132.73,132.75,132.73,132.75,192400000.0
2009-05-25 11:06:00,132.75,132.75,132.725,132.73,39600000.0
2009-05-25 11:07:00,132.735,132.735,132.7,132.7,73200000.0
2009-05-25 11:08:00,132.695,132.715,132.695,132.715,369399999.0
2009-05-25 11:09:00,132.71,132.745,132.71,132.74,137799999.0
2009-05-25 11:10:00,132.74,132.745,132.725,132.725,215800000.0
2009-05-25 11:11:00,132.725,132.75,132.72,132.735,315400000.0
2009-05-25 11:12:00,132.745,132.745,132.725,132.73,70200000.0
2009-05-25 11:13:00,132.725,132.73,132.705,132.72,117400000.0
2009-05-25 11:14:00,132.725,132.725,132.68,132.695,189600001.0
2009-05-25 11:15:00,132.695,132.72,132.695,132.705,128800000.0
2009-05-25 11:16:00,132.7,132.73,132.7,132.72,140900000.0
2009-05-25 11:17:00,132.73,132.745,132.71,132.745,223400000.0
2009-05-25 11:18:00,132.735,132.765,132.735,132.74,41600000.0
2009-05-25 11:19:00,132.74,132.805,132.74,132.805,189800000.0
2009-05-25 11:20:00,132.815,132.86,132.815,132.86,295000000.0
2009-05-25 11:21:00,132.855,132.945,132.83,132.945,627000000.0
2009-05-25 11:22:00,132.945,132.945,132.88,132.88,370400000.0
2009-05-25 11:23:00,132.875,132.915,132.875,132.91,123200000.0
2009-05-25 11:24:00,132.915,132.955,132.895,132.94,398000000.0
2009-05-25 11:25:00,132.955,132.975,132.935,132.96,499400001.0
2009-05-25 11:26:00,132.955,132.96,132.945,132.95,320800000.0
2009-05-25 11:27:00,132.95,132.95,132.9,132.9,647300000.0
2009-05-25 11:28:00,132.9,132.905,132.86,132.875,514600000.0
2009-05-25 11:29:00,132.87,132.885,132.865,132.87,109600000.0
2009-05-25 11:30:00,132.875,132.875,132.845,132.855,136000000.0
2009-05-25 11:31:00,132.85,132.87,132.845,132.855,143600000.0
2009-05-25 11:32:00,132.835,132.845,132.83,132.835,133000000.0
2009-05-25 11:33:00,132.835,132.835,132.83,132.835,64000000.0
2009-05-25 11:34:00,132.82,132.83,132.82,132.83,162600000.0
2009-05-25 11:35:00,132.825,132.83,132.82,132.82,139799999.0
2009-05-25 11:36:00,132.82,132.825,132.795,132.815,471200001.0
2009-05-25 11:37:00,132.815,132.835,132.795,132.825,182200000.0
2009-05-25 11:38:00,132.825,132.85,132.825,132.83,162000000.0
2009-05-25 11:39:00,132.835,132.845,132.83,132.83,77000000.0
2009-05-25 11:40:00,132.83,132.84,132.81,132.82,288599996.0
2009-05-25 11:41:00,132.83,132.86,132.825,132.85,163800000.0
2009-05-25 11:42:00,132.845,132.875,132.825,132.855,265800000.0
2009-05-25 11:43:00,132.855,132.855,132.83,132.84,325600000.0
2009-05-25 11:44:00,132.835,132.875,132.815,132.875,298400000.0
2009-05-25 11:45:00,132.875,132.875,132.835,132.87,416400000.0
2009-05-25 11:46:00,132.86,132.87,132.835,132.865,368200000.0
2009-05-25 11:47:00,132.87,132.88,132.815,132.815,69200000.0
2009-05-25 11:48:00,132.81,132.845,132.81,132.825,102200000.0
2009-05-25 11:49:00,132.845,132.87,132.835,132.865,245599999.0
2009-05-25 11:50:00,132.865,132.885,132.86,132.87,118800000.0
2009-05-25 11:51:00,132.86,132.865,132.855,132.86,52000000.0
2009-05-25 11:52:00,132.855,132.86,132.835,132.845,78000000.0
2009-05-25 11:53:00,132.845,132.875,132.845,132.855,141400000.0
2009-05-25 11:54:00,132.845,132.865,132.845,132.85,53600000.0
2009-05-25 11:55:00,132.85,132.87,132.84,132.86,489000000.0
2009-05-25 11:56:00,132.86,132.865,132.845,132.845,227800000.0
2009-05-25 11:57:00,132.845,132.865,132.845,132.86,46400000.0
2009-05-25 11:58:00,132.865,132.865,132.855,132.86,35200000.0
2009-05-25 11:59:00,132.86,132.885,132.85,132.855,169820000.0
2009-05-25 12:00:00,132.85,132.85,132.815,132.82,138400000.0
2009-05-25 12:01:00,132.83,132.835,132.815,132.83,137000000.0
2009-05-25 12:02:00,132.83,132.83,132.8,132.805,52400000.0
2009-05-25 12:03:00,132.8,132.835,132.8,132.825,333599999.0
2009-05-25 12:04:00,132.815,132.82,132.805,132.805,144200000.0
2009-05-25 12:05:00,132.805,132.805,132.795,132.795,43200000.0
2009-05-25 12:06:00,132.79,132.805,132.79,132.795,281399996.0
2009-05-25 12:07:00,132.79,132.815,132.79,132.815,69400002.0
2009-05-25 12:08:00,132.815,132.82,132.795,132.8,89600000.0
2009-05-25 12:09:00,132.8,132.8,132.79,132.795,680799996.0
2009-05-25 12:10:00,132.795,132.795,132.785,132.785,745599996.0
2009-05-25 12:11:00,132.785,132.79,132.78,132.78,62000000.0
2009-05-25 12:12:00,132.785,132.785,132.75,132.76,145600000.0
2009-05-25 12:13:00,132.755,132.755,132.7,132.72,289000000.0
2009-05-25 12:14:00,132.72,132.74,132.7,132.72,173600000.0
2009-05-25 12:15:00,132.72,132.725,132.71,132.72,53600000.0
2009-05-25 12:16:00,132.715,132.735,132.705,132.73,239600000.0
2009-05-25 12:17:00,132.73,132.76,132.73,132.75,128000000.0
2009-05-25 12:18:00,132.75,132.78,132.735,132.765,341200000.0
2009-05-25 12:19:00,132.765,132.775,132.735,132.765,143000000.0
2009-05-25 12:20:00,132.765,132.765,132.745,132.755,28600000.0
2009-05-25 12:21:00,132.76,132.765,132.76,132.76,20400000.0
2009-05-25 12:22:00,132.755,132.775,132.755,132.775,103100000.0
2009-05-25 12:23:00,132.775,132.775,132.755,132.765,143400000.0
2009-05-25 12:24:00,132.765,132.765,132.765,132.765,7600000.0
2009-05-25 12:25:00,132.76,132.83,132.75,132.82,210600000.0
2009-05-25 12:26:00,132.825,132.835,132.79,132.805,193000000.0
2009-05-25 12:27:00,132.805,132.805,132.79,132.79,59200000.0
2009-05-25 12:28:00,132.79,132.805,132.79,132.805,87200000.0
2009-05-25 12:29:00,132.805,132.815,132.79,132.8,98800000.0
2009-05-25 12:30:00,132.8,132.82,132.795,132.815,41400000.0
2009-05-25 12:31:00,132.81,132.83,132.81,132.82,45200000.0
2009-05-25 12:32:00,132.825,132.825,132.815,132.82,71600000.0
2009-05-25 12:33:00,132.82,132.835,132.82,132.835,35800000.0
2009-05-25 12:34:00,132.835,132.835,132.83,132.835,20400000.0
2009-05-25 12:35:00,132.835,132.84,132.835,132.84,13200000.0
2009-05-25 12:36:00,132.84,132.865,132.84,132.865,33200000.0
2009-05-25 12:37:00,132.865,132.91,132.855,132.905,109400000.0
2009-05-25 12:38:00,132.92,132.945,132.915,132.93,197000000.0
2009-05-25 12:39:00,132.93,132.94,132.93,132.935,14000000.0
2009-05-25 12:40:00,132.93,132.94,132.92,132.93,48400000.0
2009-05-25 12:41:00,132.93,132.965,132.93,132.945,292199999.0
2009-05-25 12:42:00,132.94,132.95,132.94,132.94,185800000.0
2009-05-25 12:43:00,132.94,132.99,132.94,132.99,72200000.0
2009-05-25 12:44:00,132.97,132.98,132.96,132.975,257000000.0
2009-05-25 12:45:00,132.98,133.02,132.97,133.02,263000000.0
2009-05-25 12:46:00,133.02,133.05,133.015,133.04,272600000.0
2009-05-25 12:47:00,133.04,133.06,133.005,133.055,212400000.0
2009-05-25 12:48:00,133.06,133.105,133.05,133.085,219900000.0
2009-05-25 12:49:00,133.085,133.1,133.08,133.09,255200000.0
2009-05-25 12:50:00,133.085,133.085,133.06,133.085,141000000.0
2009-05-25 12:51:00,133.08,133.08,133.03,133.04,81800000.0
2009-05-25 12:52:00,133.04,133.045,133.02,133.03,168400000.0
2009-05-25 12:53:00,133.03,133.045,133.03,133.035,56400000.0
2009-05-25 12:54:00,133.035,133.04,132.99,133.01,249000000.0
2009-05-25 12:55:00,133.01,133.025,133.01,133.01,102400000.0
2009-05-25 12:56:00,133.01,133.04,132.995,133.0,181799999.0
2009-05-25 12:57:00,133.0,133.01,133.0,133.0,173399999.0
2009-05-25 12:58:00,133.015,133.015,132.97,132.99,152600000.0
2009-05-25 12:59:00,132.99,132.99,132.985,132.99,133600000.0
2009-05-25 13:00:00,132.99,132.99,132.915,132.93,198400000.0
2009-05-25 13:01:00,132.93,132.95,132.905,132.94,127200000.0
2009-05-25 13:02:00,132.94,132.94,132.915,132.93,280000000.0
2009-05-25 13:03:00,132.93,132.935,132.92,132.92,112000000.0
2009-05-25 13:04:00,132.92,132.925,132.905,132.92,171200000.0
2009-05-25 13:05:00,132.92,132.945,132.92,132.93,346000000.0
2009-05-25 13:06:00,132.935,132.975,132.93,132.965,87400000.0
2009-05-25 13:07:00,132.965,132.965,132.945,132.945,24400000.0
2009-05-25 13:08:00,132.96,132.985,132.94,132.965,165000000.0
2009-05-25 13:09:00,132.965,132.965,132.93,132.955,139600000.0
2009-05-25 13:10:00,132.94,132.965,132.94,132.95,217000000.0
2009-05-25 13:11:00,132.95,132.96,132.935,132.945,296200000.0
2009-05-25 13:12:00,132.945,133.03,132.935,133.025,311200000.0
2009-05-25 13:13:00,133.025,133.095,133.0,133.08,562600000.0
2009-05-25 13:14:00,133.08,133.165,133.08,133.165,745400000.0
2009-05-25 13:15:00,133.175,133.175,133.115,133.13,456900000.0
2009-05-25 13:16:00,133.13,133.145,133.125,133.135,163200000.0
2009-05-25 13:17:00,133.135,133.135,133.1,133.13,115800000.0
2009-05-25 13:18:00,133.13,133.135,133.11,133.135,82400000.0
2009-05-25 13:19:00,133.135,133.135,133.11,133.12,136000000.0
2009-05-25 13:20:00,133.12,133.12,133.105,133.11,78000000.0
2009-05-25 13:21:00,133.11,133.12,133.075,133.075,103800000.0
2009-05-25 13:22:00,133.08,133.09,133.065,133.09,168200000.0
2009-05-25 13:23:00,133.08,133.12,133.065,133.115,386900000.0
2009-05-25 13:24:00,133.115,133.12,133.095,133.1,189200000.0
2009-05-25 13:25:00,133.095,133.1,133.095,133.1,65800000.0
2009-05-25 13:26:00,133.095,133.125,133.095,133.105,159600000.0
2009-05-25 13:27:00,133.105,133.125,133.105,133.115,95600000.0
2009-05-25 13:28:00,133.11,133.115,133.09,133.1,280000000.0
2009-05-25 13:29:00,133.1,133.1,133.065,133.08,220400000.0
2009-05-25 13:30:00,133.105,133.105,133.095,133.095,88400000.0
2009-05-25 13:31:00,133.1,133.1,133.08,133.08,37600000.0
2009-05-25 13:32:00,133.08,133.11,133.065,133.1,249000000.0
2009-05-25 13:33:00,133.1,133.105,133.005,133.1,390100000.0
2009-05-25 13:34:00,133.1,133.1,133.1,133.1,104400000.0
2009-05-25 13:35:00,133.1,133.135,133.09,133.12,463600004.0
2009-05-25 13:36:00,133.135,133.14,133.105,133.105,176200000.0
2009-05-25 13:37:00,133.115,133.14,133.115,133.13,59800000.0
2009-05-25 13:38:00,133.13,133.15,133.115,133.15,173200000.0
2009-05-25 13:39:00,133.15,133.16,133.14,133.14,212400000.0
2009-05-25 13:40:00,133.145,133.145,133.14,133.145,136200000.0
2009-05-25 13:41:00,133.14,133.17,133.13,133.135,456400000.0
2009-05-25 13:42:00,133.14,133.195,133.14,133.18,168800000.0
2009-05-25 13:43:00,133.18,133.18,133.145,133.175,513400000.0
2009-05-25 13:44:00,133.175,133.175,133.15,133.16,114600000.0
2009-05-25 13:45:00,133.145,133.16,133.145,133.15,143600000.0
2009-05-25 13:46:00,133.17,133.175,133.155,133.155,168400000.0
2009-05-25 13:47:00,133.155,133.18,133.155,133.18,152400000.0
2009-05-25 13:48:00,133.18,133.22,133.18,133.22,239800000.0
2009-05-25 13:49:00,133.22,133.22,133.185,133.205,207100000.0
2009-05-25 13:50:00,133.205,133.22,133.195,133.22,94600000.0
2009-05-25 13:51:00,133.22,133.22,133.2,133.2,55200000.0
2009-05-25 13:52:00,133.2,133.2,133.14,133.17,292300000.0
2009-05-25 13:53:00,133.17,133.17,133.145,133.15,77600000.0
2009-05-25 13:54:00,133.165,133.18,133.16,133.17,104000000.0
2009-05-25 13:55:00,133.17,133.175,133.155,133.165,187400000.0
2009-05-25 13:56:00,133.165,133.17,133.145,133.15,364400000.0
2009-05-25 13:57:00,133.15,133.17,133.15,133.165,330200000.0
2009-05-25 13:58:00,133.165,133.17,133.155,133.17,90900000.0
2009-05-25 13:59:00,133.17,133.18,133.16,133.17,210300000.0
2009-05-25 14:00:00,133.17,133.17,133.16,133.17,197800000.0
2009-05-25 14:01:00,133.17,133.18,133.165,133.17,161000000.0
2009-05-25 14:02:00,133.17,133.17,133.165,133.17,209800000.0
2009-05-25 14:03:00,133.17,133.17,133.155,133.16,170400000.0
2009-05-25 14:04:00,133.16,133.16,133.155,133.16,61000000.0
2009-05-25 14:05:00,133.16,133.19,133.14,133.18,439600002.0
2009-05-25 14:06:00,133.18,133.2,133.18,133.195,304200000.0
2009-05-25 14:07:00,133.195,133.2,133.18,133.185,167600000.0
2009-05-25 14:08:00,133.18,133.195,133.175,133.195,290199998.0
2009-05-25 14:09:00,133.195,133.2,133.195,133.2,77800000.0
2009-05-25 14:10:00,133.19,133.205,133.19,133.195,263600000.0
2009-05-25 14:11:00,133.195,133.205,133.195,133.195,145400000.0
2009-05-25 14:12:00,133.195,133.21,133.195,133.195,259600000.0
2009-05-25 14:13:00,133.195,133.235,133.195,133.225,216600000.0
2009-05-25 14:14:00,133.225,133.23,133.205,133.205,268600000.0
2009-05-25 14:15:00,133.205,133.225,133.2,133.21,255000000.0
2009-05-25 14:16:00,133.21,133.22,133.2,133.205,127600000.0
2009-05-25 14:17:00,133.205,133.22,133.205,133.215,245400000.0
2009-05-25 14:18:00,133.215,133.22,133.2,133.205,404200000.0
2009-05-25 14:19:00,133.21,133.235,133.2,133.215,336000000.0
2009-05-25 14:20:00,133.215,133.225,133.21,133.21,315400000.0
2009-05-25 14:21:00,133.215,133.225,133.21,133.21,421200000.0
2009-05-25 14:22:00,133.215,133.22,133.19,133.2,592800001.0
2009-05-25 14:23:00,133.205,133.205,133.205,133.205,11200000.0
2009-05-25 14:24:00,133.205,133.205,133.175,133.2,179999999.0
2009-05-25 14:25:00,133.2,133.205,133.195,133.205,126200000.0
2009-05-25 14:26:00,133.205,133.22,133.14,133.21,649899998.0
2009-05-25 14:27:00,133.21,133.215,133.195,133.21,382400004.0
2009-05-25 14:28:00,133.21,133.245,133.18,133.195,776400002.0
2009-05-25 14:29:00,133.195,133.195,133.16,133.165,331600001.0
2009-05-25 14:30:00,133.165,133.205,133.165,133.185,487600000.0
2009-05-25 14:31:00,133.185,133.195,133.18,133.195,494400004.0
2009-05-25 14:32:00,133.19,133.2,133.19,133.19,732200001.0
2009-05-25 14:33:00,133.19,133.215,133.185,133.195,268800000.0
2009-05-25 14:34:00,133.19,133.21,133.18,133.2,316199999.0
2009-05-25 14:35:00,133.2,133.205,133.195,133.205,263600000.0
2009-05-25 14:36:00,133.195,133.2,133.165,133.175,284000002.0
2009-05-25 14:37:00,133.175,133.18,133.17,133.18,232000000.0
2009-05-25 14:38:00,133.17,133.185,133.17,133.175,210999999.0
2009-05-25 14:39:00,133.175,133.175,133.165,133.17,251600001.0
2009-05-25 14:40:00,133.165,133.185,133.165,133.185,49600000.0
2009-05-25 14:41:00,133.185,133.205,133.175,133.18,203800000.0
2009-05-25 14:42:00,133.18,133.18,133.18,133.18,19800000.0
2009-05-25 14:43:00,133.185,133.185,133.16,133.16,64800000.0
2009-05-25 14:44:00,133.165,133.17,133.16,133.16,206800000.0
2009-05-25 14:45:00,133.16,133.165,133.155,133.165,393599999.0
2009-05-25 14:46:00,133.165,133.175,133.155,133.175,441600001.0
2009-05-25 14:47:00,133.175,133.205,133.16,133.19,416200005.0
2009-05-25 14:48:00,133.2,133.2,133.19,133.19,345199997.0
2009-05-25 14:49:00,133.19,133.2,133.19,133.195,841199991.0
2009-05-25 14:50:00,133.195,133.2,133.19,133.19,173799998.0
2009-05-25 14:51:00,133.195,133.2,133.19,133.19,106800000.0
2009-05-25 14:52:00,133.195,133.2,133.19,133.2,147200000.0
2009-05-25 14:53:00,133.2,133.2,133.195,133.2,144200000.0
2009-05-25 14:54:00,133.2,133.2,133.12,133.13,412200000.0
2009-05-25 14:55:00,133.125,133.14,133.11,133.115,384400002.0
2009-05-25 14:56:00,133.115,133.155,133.11,133.14,329600000.0
2009-05-25 14:57:00,133.145,133.145,133.14,133.14,189200000.0
2009-05-25 14:58:00,133.14,133.14,133.14,133.14,76800000.0
2009-05-25 14:59:00,133.145,133.165,133.135,133.135,113600000.0
2009-05-25 15:00:00,133.14,133.155,133.135,133.14,321600000.0
2009-05-25 15:01:00,133.14,133.145,133.125,133.14,93400000.0
2009-05-25 15:02:00,133.14,133.15,133.13,133.14,191200000.0
2009-05-25 15:03:00,133.15,133.155,133.14,133.145,378800000.0
2009-05-25 15:04:00,133.135,133.16,133.135,133.15,249600000.0
2009-05-25 15:05:00,133.15,133.15,133.13,133.135,245400000.0
2009-05-25 15:06:00,133.135,133.135,133.115,133.12,183000000.0
2009-05-25 15:07:00,133.12,133.125,133.115,133.115,183800000.0
2009-05-25 15:08:00,133.115,133.125,133.115,133.115,108800000.0
2009-05-25 15:09:00,133.116,133.121,133.111,133.121,247200001.0
2009-05-25 15:10:00,133.11,133.12,133.095,133.1,247200001.0
2009-05-25 15:11:00,133.1,133.1,133.085,133.095,125800000.0
2009-05-25 15:12:00,133.095,133.1,133.095,133.1,25400000.0
2009-05-25 15:13:00,133.095,133.095,133.07,133.085,185600000.0
2009-05-25 15:14:00,133.085,133.105,133.065,133.075,148600000.0
2009-05-25 15:15:00,133.075,133.085,133.065,133.07,61800000.0
2009-05-25 15:16:00,133.07,133.08,133.065,133.07,123000000.0
2009-05-25 15:17:00,133.07,133.07,133.035,133.055,93400000.0
2009-05-25 15:18:00,133.065,133.075,133.05,133.07,71600000.0
2009-05-25 15:19:00,133.055,133.055,133.055,133.055,74400000.0
2009-05-25 15:20:00,133.045,133.055,133.045,133.045,17200000.0
2009-05-25 15:21:00,133.045,133.055,133.02,133.025,100000000.0
2009-05-25 15:22:00,133.03,133.03,133.005,133.01,50600000.0
2009-05-25 15:23:00,133.005,133.02,133.005,133.01,27000000.0
2009-05-25 15:24:00,133.01,133.035,133.01,133.025,59200000.0
2009-05-25 15:25:00,133.025,133.035,133.02,133.035,78400000.0
2009-05-25 15:26:00,133.035,133.035,133.025,133.025,53600000.0
2009-05-25 15:27:00,133.025,133.025,133.025,133.025,4800000.0
2009-05-25 15:28:00,133.03,133.04,133.03,133.04,31600000.0
2009-05-25 15:29:00,133.04,133.04,133.04,133.04,11200000.0
2009-05-25 15:30:00,133.04,133.045,133.04,133.045,16000000.0
2009-05-25 15:31:00,133.045,133.055,133.04,133.04,43200000.0
2009-05-25 15:32:00,133.04,133.04,133.015,133.015,139400000.0
2009-05-25 15:33:00,133.015,133.025,133.015,133.02,38000000.0
2009-05-25 15:34:00,133.02,133.025,133.015,133.015,51200000.0
2009-05-25 15:35:00,133.015,133.02,133.015,133.02,12800000.0
2009-05-25 15:36:00,133.01,133.015,132.99,133.0,137600000.0
2009-05-25 15:37:00,133.0,133.01,133.0,133.005,120000000.0
2009-05-25 15:38:00,133.005,133.015,133.0,133.005,25200000.0
2009-05-25 15:39:00,133.01,133.015,133.005,133.005,67200000.0
2009-05-25 15:40:00,133.01,133.015,132.995,132.995,231600000.0
2009-05-25 15:41:00,132.995,133.015,132.995,133.0,106400000.0
2009-05-25 15:42:00,133.0,133.015,133.0,133.015,50000000.0
2009-05-25 15:43:00,133.015,133.015,132.995,133.005,79600000.0
2009-05-25 15:44:00,132.995,133.015,132.995,133.015,43200000.0
2009-05-25 15:45:00,133.005,133.025,133.005,133.02,28800000.0
2009-05-25 15:46:00,133.005,133.025,133.0,133.015,145000000.0
2009-05-25 15:47:00,133.005,133.03,133.005,133.03,22400000.0
2009-05-25 15:48:00,133.025,133.03,133.02,133.025,25200000.0
2009-05-25 15:49:00,133.02,133.03,133.01,133.025,48000000.0
2009-05-25 15:50:00,133.02,133.025,133.01,133.025,28800000.0
2009-05-25 15:51:00,133.02,133.045,133.015,133.015,70200000.0
2009-05-25 15:52:00,133.02,133.04,133.02,133.025,57000000.0
2009-05-25 15:53:00,133.025,133.09,133.025,133.06,61800000.0
2009-05-25 15:54:00,133.05,133.075,133.05,133.07,102600000.0
2009-05-25 15:55:00,133.07,133.08,133.065,133.08,67200000.0
2009-05-25 15:56:00,133.08,133.08,133.07,133.08,10000000.0
2009-05-25 15:57:00,133.075,133.1,133.075,133.1,69600000.0
2009-05-25 15:58:00,133.1,133.105,133.1,133.1,20800000.0
2009-05-25 15:59:00,133.105,133.105,133.1,133.1,4800000.0
2009-05-25 16:00:00,133.1,133.115,133.095,133.1,122800000.0
2009-05-25 16:01:00,133.1,133.115,133.065,133.115,88000000.0
2009-05-25 16:02:00,133.115,133.135,133.095,133.125,177200000.0
2009-05-25 16:03:00,133.12,133.125,133.09,133.1,168400000.0
2009-05-25 16:04:00,133.1,133.11,133.1,133.105,38800000.0
2009-05-25 16:05:00,133.14,133.14,133.125,133.14,88600000.0
2009-05-25 16:06:00,133.135,133.155,133.13,133.135,81600000.0
2009-05-25 16:07:00,133.14,133.145,133.135,133.14,36800000.0
2009-05-25 16:08:00,133.14,133.145,133.14,133.145,35400000.0
2009-05-25 16:09:00,133.145,133.145,133.13,133.13,43200000.0
2009-05-25 16:10:00,133.125,133.135,133.075,133.075,89600000.0
2009-05-25 16:11:00,133.075,133.075,133.05,133.05,139600000.0
2009-05-25 16:12:00,133.05,133.06,133.04,133.06,85200000.0
2009-05-25 16:13:00,133.065,133.065,133.02,133.03,146800000.0
2009-05-25 16:14:00,133.01,133.01,132.97,132.995,191000000.0
2009-05-25 16:15:00,132.985,133.015,132.985,133.005,82400000.0
2009-05-25 16:16:00,133.015,133.04,133.0,133.025,89100000.0
2009-05-25 16:17:00,133.02,133.04,133.015,133.035,132000000.0
2009-05-25 16:18:00,133.04,133.04,133.03,133.035,46400000.0
2009-05-25 16:19:00,133.04,133.045,133.03,133.03,31400000.0
2009-05-25 16:20:00,133.025,133.025,133.025,133.025,1600000.0
2009-05-25 16:21:00,133.025,133.05,133.025,133.05,131600000.0
2009-05-25 16:22:00,133.05,133.055,133.045,133.05,47400000.0
2009-05-25 16:23:00,133.05,133.055,133.035,133.055,139200000.0
2009-05-25 16:24:00,133.05,133.065,133.05,133.05,121800000.0
2009-05-25 16:25:00,133.05,133.065,133.045,133.06,152600000.0
2009-05-25 16:26:00,133.05,133.055,133.015,133.025,227200000.0
2009-05-25 16:27:00,133.025,133.045,133.025,133.03,123000000.0
2009-05-25 16:28:00,133.035,133.035,133.02,133.03,24000000.0
2009-05-25 16:29:00,133.025,133.045,133.025,133.04,51000000.0
2009-05-25 16:30:00,133.035,133.035,133.015,133.035,24800000.0
2009-05-25 16:31:00,133.03,133.04,133.025,133.04,34100000.0
2009-05-25 16:32:00,133.04,133.04,133.03,133.04,37000000.0
2009-05-25 16:33:00,133.035,133.045,133.035,133.04,47400000.0
2009-05-25 16:34:00,133.045,133.055,133.045,133.045,9400000.0
2009-05-25 16:35:00,133.04,133.04,133.025,133.035,55400000.0
2009-05-25 16:36:00,133.035,133.035,133.02,133.02,42800000.0
2009-05-25 16:37:00,133.02,133.02,133.02,133.02,158800000.0
2009-05-25 16:38:00,133.025,133.05,133.02,133.03,55400000.0
2009-05-25 16:39:00,133.035,133.075,133.03,133.075,151000000.0
2009-05-25 16:40:00,133.075,133.075,133.06,133.075,102800000.0
2009-05-25 16:41:00,133.07,133.075,133.065,133.065,44400000.0
2009-05-25 16:42:00,133.06,133.085,133.06,133.075,102400000.0
2009-05-25 16:43:00,133.07,133.08,133.07,133.075,6400000.0
2009-05-25 16:44:00,133.07,133.07,133.07,133.07,11200000.0
2009-05-25 16:45:00,133.075,133.075,133.07,133.07,35200000.0
2009-05-25 16:46:00,133.07,133.075,133.07,133.075,65600000.0
2009-05-25 16:47:00,133.075,133.075,133.075,133.075,6400000.0
2009-05-25 16:48:00,133.075,133.105,133.075,133.095,79000000.0
2009-05-25 16:49:00,133.09,133.095,133.085,133.09,27000000.0
2009-05-25 16:50:00,133.105,133.105,133.09,133.095,32000000.0
2009-05-25 16:51:00,133.095,133.11,133.09,133.105,83000000.0
2009-05-25 16:52:00,133.115,133.125,133.105,133.115,32400000.0
2009-05-25 16:53:00,133.115,133.12,133.105,133.12,44800000.0
2009-05-25 16:54:00,133.115,133.125,133.115,133.115,9600000.0
2009-05-25 16:55:00,133.12,133.125,133.11,133.12,32000000.0
2009-05-25 16:56:00,133.12,133.12,133.09,133.095,65600000.0
2009-05-25 16:57:00,133.09,133.105,133.085,133.095,223400000.0
2009-05-25 16:58:00,133.095,133.1,133.09,133.09,87400000.0
2009-05-25 16:59:00,133.085,133.12,133.085,133.12,354600000.0
2009-05-25 17:00:00,133.12,133.12,133.095,133.11,327200000.0
2009-05-25 17:01:00,133.11,133.11,133.095,133.105,81400000.0
2009-05-25 17:02:00,133.105,133.105,133.095,133.105,187400000.0
2009-05-25 17:03:00,133.105,133.105,133.09,133.09,165600000.0
2009-05-25 17:04:00,133.09,133.1,133.08,133.1,138400000.0
2009-05-25 17:05:00,133.1,133.1,133.095,133.1,41200000.0
2009-05-25 17:06:00,133.1,133.1,133.1,133.1,52800000.0
2009-05-25 17:07:00,133.105,133.105,133.095,133.1,45400000.0
2009-05-25 17:08:00,133.1,133.105,133.095,133.105,63400000.0
2009-05-25 17:09:00,133.105,133.11,133.1,133.105,105000000.0
2009-05-25 17:10:00,133.105,133.105,133.1,133.1,34800000.0
2009-05-25 17:11:00,133.1,133.1,133.1,133.1,24000000.0
2009-05-25 17:12:00,133.105,133.105,133.105,133.105,33600000.0
2009-05-25 17:13:00,133.105,133.115,133.1,133.105,147200000.0
2009-05-25 17:14:00,133.105,133.105,133.08,133.08,33800000.0
2009-05-25 17:15:00,133.085,133.085,133.08,133.08,82200000.0
2009-05-25 17:16:00,133.085,133.085,133.085,133.085,15200000.0
2009-05-25 17:17:00,133.085,133.085,133.085,133.085,38600000.0
2009-05-25 17:18:00,133.085,133.095,133.085,133.095,101000000.0
2009-05-25 17:19:00,133.095,133.12,133.085,133.115,197200000.0
2009-05-25 17:20:00,133.115,133.115,133.115,133.115,77400000.0
2009-05-25 17:21:00,133.115,133.12,133.115,133.115,70600000.0
2009-05-25 17:22:00,133.115,133.115,133.1,133.1,51500000.0
2009-05-25 17:23:00,133.085,133.085,133.005,133.015,70400000.0
2009-05-25 17:24:00,133.015,133.02,133.0,133.02,74800000.0
2009-05-25 17:25:00,133.02,133.025,133.01,133.01,53000000.0
2009-05-25 17:26:00,133.0,133.005,132.94,132.94,337199999.0
2009-05-25 17:27:00,132.94,132.94,132.855,132.855,134000000.0
2009-05-25 17:28:00,132.85,132.86,132.81,132.84,163400000.0
2009-05-25 17:29:00,132.845,132.85,132.815,132.85,385000000.0
2009-05-25 17:30:00,132.85,132.855,132.825,132.825,139000000.0
2009-05-25 17:31:00,132.835,132.835,132.795,132.8,58000000.0
2009-05-25 17:32:00,132.8,132.8,132.71,132.79,174200000.0
2009-05-25 17:33:00,132.785,132.785,132.755,132.775,108800000.0
2009-05-25 17:34:00,132.775,132.785,132.755,132.76,152200000.0
2009-05-25 17:35:00,132.76,132.775,132.755,132.76,86800000.0
2009-05-25 17:36:00,132.76,132.765,132.75,132.76,65000000.0
2009-05-25 17:37:00,132.76,132.775,132.755,132.76,44400000.0
2009-05-25 17:38:00,132.765,132.795,132.765,132.765,58800000.0
2009-05-25 17:39:00,132.765,132.765,132.69,132.75,75800000.0
2009-05-25 17:40:00,132.75,132.755,132.715,132.72,55600000.0
2009-05-25 17:41:00,132.71,132.72,132.7,132.72,80400000.0
2009-05-25 17:42:00,132.72,132.725,132.645,132.665,176000000.0
2009-05-25 17:43:00,132.665,132.695,132.655,132.69,82800000.0
2009-05-25 17:44:00,132.69,132.7,132.675,132.695,54200000.0
2009-05-25 17:45:00,132.695,132.695,132.66,132.685,109600000.0
2009-05-25 17:46:00,132.685,132.685,132.68,132.68,66600000.0
2009-05-25 17:47:00,132.68,132.705,132.68,132.705,84400000.0
2009-05-25 17:48:00,132.71,132.73,132.695,132.71,229200000.0
2009-05-25 17:49:00,132.715,132.74,132.705,132.735,89200000.0
2009-05-25 17:50:00,132.735,132.74,132.735,132.735,21200000.0
2009-05-25 17:51:00,132.74,132.74,132.735,132.735,9000000.0
2009-05-25 17:52:00,132.74,132.755,132.74,132.745,97600000.0
2009-05-25 17:53:00,132.745,132.745,132.74,132.74,13800000.0
2009-05-25 17:54:00,132.745,132.79,132.74,132.79,171000000.0
2009-05-25 17:55:00,132.765,132.78,132.745,132.76,57200000.0
2009-05-25 17:56:00,132.765,132.765,132.765,132.765,4600000.0
2009-05-25 17:57:00,132.765,132.775,132.74,132.75,44400000.0
2009-05-25 17:58:00,132.75,132.775,132.75,132.75,34200000.0
2009-05-25 17:59:00,132.75,132.77,132.74,132.76,309600000.0
2009-05-25 18:00:00,132.76,132.765,132.755,132.755,19400000.0
2009-05-25 18:01:00,132.75,132.75,132.74,132.75,21600000.0
2009-05-25 18:02:00,132.745,132.75,132.74,132.75,5600000.0
2009-05-25 18:03:00,132.76,132.76,132.74,132.74,37000000.0
2009-05-25 18:04:00,132.745,132.745,132.735,132.735,5600000.0
2009-05-25 18:05:00,132.73,132.74,132.73,132.735,24400000.0
2009-05-25 18:06:00,132.725,132.75,132.725,132.735,23000000.0
2009-05-25 18:07:00,132.731,132.733,132.726,132.729,2800000.0
2009-05-25 18:08:00,132.73,132.74,132.73,132.74,2800000.0
2009-05-25 18:09:00,132.735,132.735,132.72,132.72,16400000.0
2009-05-25 18:10:00,132.72,132.73,132.715,132.72,38600000.0
2009-05-25 18:11:00,132.725,132.725,132.72,132.72,10600000.0
2009-05-25 18:12:00,132.72,132.72,132.72,132.72,4400000.0
2009-05-25 18:13:00,132.725,132.725,132.725,132.725,1600000.0
2009-05-25 18:14:00,132.72,132.72,132.72,132.72,3000000.0
2009-05-25 18:15:00,132.705,132.715,132.705,132.715,13600000.0
2009-05-25 18:16:00,132.715,132.715,132.715,132.715,7400000.0
2009-05-25 18:17:00,132.705,132.705,132.7,132.705,25000000.0
2009-05-25 18:18:00,132.705,132.715,132.705,132.715,17200000.0
2009-05-25 18:19:00,132.705,132.705,132.705,132.705,4800000.0
2009-05-25 18:20:00,132.7,132.7,132.695,132.695,26400000.0
2009-05-25 18:21:00,132.695,132.7,132.695,132.7,27800000.0
2009-05-25 18:22:00,132.7,132.73,132.695,132.705,71400000.0
2009-05-25 18:23:00,132.72,132.735,132.705,132.71,48000000.0
2009-05-25 18:24:00,132.71,132.71,132.71,132.71,1400000.0
2009-05-25 18:25:00,132.72,132.745,132.72,132.745,23600000.0
2009-05-25 18:26:00,132.735,132.745,132.735,132.745,2800000.0
2009-05-25 18:27:00,132.745,132.745,132.73,132.74,7000000.0
2009-05-25 18:28:00,132.73,132.74,132.725,132.73,15000000.0
2009-05-25 18:29:00,132.74,132.745,132.74,132.74,4200000.0
2009-05-25 18:30:00,132.755,132.76,132.745,132.745,20000000.0
2009-05-25 18:31:00,132.74,132.745,132.735,132.735,16600000.0
2009-05-25 18:32:00,132.735,132.735,132.735,132.735,2800000.0
2009-05-25 18:33:00,132.735,132.745,132.735,132.74,10400000.0
2009-05-25 18:34:00,132.74,132.74,132.74,132.74,1400000.0
2009-05-25 18:35:00,132.735,132.74,132.725,132.725,13000000.0
2009-05-25 18:36:00,132.72,132.74,132.72,132.74,8800000.0
2009-05-25 18:37:00,132.735,132.74,132.725,132.74,66000000.0
2009-05-25 18:38:00,132.742,132.743,132.736,132.738,44200000.0
2009-05-25 18:39:00,132.735,132.735,132.73,132.735,44200000.0
2009-05-25 18:40:00,132.735,132.735,132.73,132.735,20400000.0
2009-05-25 18:41:00,132.735,132.745,132.735,132.745,4400000.0
2009-05-25 18:42:00,132.735,132.745,132.735,132.745,5800000.0
2009-05-25 18:43:00,132.73,132.735,132.73,132.73,21600000.0
2009-05-25 18:44:00,132.73,132.73,132.71,132.71,61400000.0
2009-05-25 18:45:00,132.71,132.71,132.71,132.71,52200000.0
2009-05-25 18:46:00,132.72,132.72,132.71,132.715,28600000.0
2009-05-25 18:47:00,132.71,132.73,132.71,132.72,15000000.0
2009-05-25 18:48:00,132.715,132.725,132.71,132.71,27400000.0
2009-05-25 18:49:00,132.71,132.71,132.705,132.705,16800000.0
2009-05-25 18:50:00,132.695,132.71,132.695,132.7,105800001.0
2009-05-25 18:51:00,132.715,132.715,132.7,132.7,56000000.0
2009-05-25 18:52:00,132.7,132.7,132.7,132.7,57600000.0
2009-05-25 18:53:00,132.7,132.72,132.7,132.72,21600000.0
2009-05-25 18:54:00,132.715,132.72,132.715,132.72,5800000.0
2009-05-25 18:55:00,132.715,132.72,132.705,132.715,13000000.0
2009-05-25 18:56:00,132.715,132.745,132.715,132.72,59400000.0
2009-05-25 18:57:00,132.725,132.735,132.69,132.715,71000000.0
2009-05-25 18:58:00,132.715,132.715,132.67,132.695,100400000.0
2009-05-25 18:59:00,132.695,132.715,132.675,132.685,41600000.0
2009-05-25 19:00:00,132.685,132.7,132.67,132.685,30800000.0
2009-05-25 19:01:00,132.685,132.72,132.685,132.72,17400000.0
2009-05-25 19:02:00,132.705,132.705,132.69,132.69,8600000.0
2009-05-25 19:03:00,132.69,132.695,132.685,132.685,17000000.0
2009-05-25 19:04:00,132.685,132.685,132.675,132.68,5600000.0
2009-05-25 19:05:00,132.675,132.69,132.675,132.68,8600000.0
2009-05-25 19:06:00,132.675,132.685,132.675,132.685,13200000.0
2009-05-25 19:07:00,132.69,132.69,132.69,132.69,9400000.0
2009-05-25 19:08:00,132.67,132.67,132.67,132.67,1400000.0
2009-05-25 19:09:00,132.665,132.73,132.665,132.705,86400000.0
2009-05-25 19:10:00,132.705,132.725,132.7,132.71,25400000.0
2009-05-25 19:11:00,132.695,132.695,132.695,132.695,10800000.0
2009-05-25 19:12:00,132.68,132.69,132.68,132.69,9400000.0
2009-05-25 19:13:00,132.665,132.69,132.665,132.69,6200000.0
2009-05-25 19:14:00,132.68,132.715,132.68,132.715,13600000.0
2009-05-25 19:15:00,132.715,132.715,132.715,132.715,1400000.0
2009-05-25 19:16:00,132.715,132.75,132.715,132.735,33000000.0
2009-05-25 19:17:00,132.72,132.725,132.72,132.72,7200000.0
2009-05-25 19:18:00,132.72,132.74,132.72,132.72,40200000.0
2009-05-25 19:19:00,132.72,132.73,132.72,132.72,16800000.0
2009-05-25 19:20:00,132.72,132.72,132.72,132.72,1400000.0
2009-05-25 19:21:00,132.725,132.745,132.72,132.72,10600000.0
2009-05-25 19:22:00,132.72,132.72,132.72,132.72,3000000.0
2009-05-25 19:23:00,132.745,132.745,132.725,132.735,8400000.0
2009-05-25 19:24:00,132.735,132.74,132.735,132.74,4400000.0
2009-05-25 19:25:00,132.725,132.765,132.725,132.745,57400000.0
2009-05-25 19:26:00,132.76,132.775,132.76,132.765,19200000.0
2009-05-25 19:27:00,132.77,132.785,132.76,132.785,13600000.0
2009-05-25 19:28:00,132.785,132.82,132.785,132.805,20800000.0
2009-05-25 19:29:00,132.805,132.86,132.805,132.835,36200000.0
2009-05-25 19:30:00,132.835,132.85,132.825,132.83,22600000.0
2009-05-25 19:31:00,132.815,132.885,132.805,132.86,63100000.0
2009-05-25 19:32:00,132.85,132.865,132.85,132.865,10800000.0
2009-05-25 19:33:00,132.91,132.93,132.905,132.925,40200000.0
2009-05-25 19:34:00,132.925,132.97,132.925,132.96,62000000.0
2009-05-25 19:35:00,132.96,132.965,132.955,132.955,17400000.0
2009-05-25 19:36:00,132.955,132.955,132.925,132.93,22600000.0
2009-05-25 19:37:00,132.93,132.93,132.91,132.91,28000000.0
2009-05-25 19:38:00,132.895,132.945,132.895,132.905,26400000.0
2009-05-25 19:39:00,132.905,132.91,132.885,132.9,20400000.0
2009-05-25 19:40:00,132.915,132.92,132.88,132.91,84600000.0
2009-05-25 19:41:00,132.9,132.9,132.895,132.895,2000000.0
2009-05-25 19:42:00,132.88,132.895,132.88,132.895,9000000.0
2009-05-25 19:43:00,132.89,132.89,132.87,132.875,31600000.0
2009-05-25 19:44:00,132.89,132.895,132.865,132.87,25200000.0
2009-05-25 19:45:00,132.875,132.875,132.875,132.875,1000000.0
2009-05-25 19:46:00,132.855,132.855,132.855,132.855,9600000.0
2009-05-25 19:47:00,132.855,132.87,132.855,132.87,18400000.0
2009-05-25 19:48:00,132.865,132.865,132.865,132.865,1000000.0
2009-05-25 19:49:00,132.855,132.855,132.8,132.81,28200000.0
2009-05-25 19:50:00,132.81,132.85,132.81,132.825,28400000.0
2009-05-25 19:51:00,132.83,132.83,132.825,132.825,3000000.0
2009-05-25 19:52:00,132.865,132.865,132.835,132.835,10000000.0
2009-05-25 19:53:00,132.84,132.84,132.83,132.83,5800000.0
2009-05-25 19:54:00,132.84,132.855,132.84,132.855,9400000.0
2009-05-25 19:55:00,132.855,132.865,132.845,132.865,22400000.0
2009-05-25 19:56:00,132.86,132.86,132.86,132.86,11200000.0
2009-05-25 19:57:00,132.86,132.865,132.86,132.86,9800000.0
2009-05-25 19:58:00,132.865,132.865,132.855,132.855,4400000.0
2009-05-25 19:59:00,132.86,132.86,132.86,132.86,1000000.0
2009-05-25 20:00:00,132.855,132.86,132.85,132.86,7000000.0
2009-05-25 20:01:00,132.845,132.86,132.845,132.86,10000000.0
2009-05-25 20:02:00,132.86,132.86,132.845,132.845,13800000.0
2009-05-25 20:03:00,132.84,132.865,132.84,132.865,34800000.0
2009-05-25 20:04:00,132.875,132.875,132.875,132.875,1000000.0
2009-05-25 20:05:00,132.871,132.877,132.867,132.876,10000000.0
2009-05-25 20:06:00,132.865,132.88,132.865,132.875,10000000.0
2009-05-25 20:07:00,132.875,132.875,132.875,132.875,1000000.0
2009-05-25 20:08:00,132.86,132.885,132.86,132.885,10600000.0
2009-05-25 20:09:00,132.87,132.885,132.87,132.88,11400000.0
2009-05-25 20:10:00,132.88,132.88,132.88,132.88,1000000.0
2009-05-25 20:11:00,132.845,132.885,132.845,132.885,18600000.0
2009-05-25 20:12:00,132.885,132.885,132.885,132.885,1000000.0
2009-05-25 20:13:00,132.878,132.878,132.876,132.878,5800000.0
2009-05-25 20:14:00,132.881,132.887,132.881,132.887,5800000.0
2009-05-25 20:15:00,132.87,132.885,132.87,132.885,5800000.0
2009-05-25 20:16:00,132.87,132.87,132.87,132.87,4800000.0
2009-05-25 20:17:00,132.885,132.885,132.865,132.87,10400000.0
2009-05-25 20:18:00,132.87,132.875,132.865,132.875,14200000.0
2009-05-25 20:19:00,132.865,132.88,132.865,132.875,11000000.0
2009-05-25 20:20:00,132.875,132.875,132.87,132.87,2000000.0
2009-05-25 20:21:00,132.865,132.873,132.865,132.873,4600000.0
2009-05-25 20:22:00,132.86,132.86,132.86,132.86,4600000.0
2009-05-25 20:23:00,132.87,132.87,132.87,132.87,1000000.0
2009-05-25 20:24:00,132.875,132.875,132.875,132.875,8000000.0
2009-05-25 20:25:00,132.88,132.88,132.88,132.88,4000000.0
2009-05-25 20:26:00,132.875,132.88,132.875,132.88,12000000.0
2009-05-25 20:27:00,132.875,132.88,132.865,132.88,18600000.0
2009-05-25 20:28:00,132.88,132.88,132.88,132.88,8000000.0
2009-05-25 20:29:00,132.885,132.885,132.881,132.881,45400000.0
2009-05-25 20:30:00,132.875,132.9,132.875,132.9,45400000.0
2009-05-25 20:31:00,132.905,132.905,132.905,132.905,26200000.0
2009-05-25 20:32:00,132.905,132.905,132.875,132.88,70600000.0
2009-05-25 20:33:00,132.88,132.88,132.86,132.875,46400000.0
2009-05-25 20:34:00,132.88,132.88,132.88,132.88,1000000.0
2009-05-25 20:35:00,132.895,132.895,132.895,132.895,4000000.0
2009-05-25 20:36:00,132.89,132.905,132.885,132.9,39600000.0
2009-05-25 20:37:00,132.9,132.9,132.8,132.83,58500000.0
2009-05-25 20:38:00,132.83,132.86,132.83,132.83,20200000.0
2009-05-25 20:39:00,132.825,132.83,132.77,132.77,14000000.0
2009-05-25 20:40:00,132.755,132.81,132.74,132.765,159800000.0
2009-05-25 20:41:00,132.77,132.79,132.77,132.79,10000000.0
2009-05-25 20:42:00,132.785,132.805,132.785,132.8,58400000.0
2009-05-25 20:43:00,132.8,132.803,132.793,132.793,11600000.0
2009-05-25 20:44:00,132.785,132.8,132.785,132.8,11600000.0
2009-05-25 20:45:00,132.8,132.8,132.8,132.8,1000000.0
2009-05-25 20:46:00,132.785,132.8,132.785,132.8,2400000.0
2009-05-25 20:47:00,132.772,132.806,132.72,132.801,1000000.0
2009-05-25 20:48:00,132.805,132.805,132.805,132.805,1000000.0
2009-05-25 20:49:00,132.8,132.8,132.79,132.8,12200000.0
2009-05-25 20:50:00,132.795,132.795,132.785,132.785,12600000.0
2009-05-25 20:51:00,132.78,132.84,132.78,132.84,26200000.0
2009-05-25 20:52:00,132.845,132.845,132.83,132.83,2000000.0
2009-05-25 20:53:00,132.825,132.825,132.81,132.81,10800000.0
2009-05-25 20:54:00,132.81,132.81,132.805,132.81,18400000.0
2009-05-25 20:55:00,132.805,132.825,132.805,132.825,16800000.0
2009-05-25 20:56:00,132.79,132.815,132.785,132.805,66800000.0
2009-05-25 20:57:00,132.805,132.805,132.76,132.8,62400000.0
2009-05-25 20:58:00,132.77,132.78,132.77,132.78,18400000.0
2009-05-25 20:59:00,132.79,132.79,132.785,132.785,6000000.0
2009-05-25 21:00:00,132.775,132.8,132.775,132.8,15400000.0
2009-05-25 21:01:00,132.79,132.81,132.775,132.775,31000000.0
2009-05-25 21:02:00,132.76,132.79,132.76,132.79,10000000.0
2009-05-25 21:03:00,132.805,132.81,132.785,132.785,26600000.0
2009-05-25 21:04:00,132.77,132.805,132.77,132.805,13600000.0
2009-05-25 21:05:00,132.786,132.805,132.769,132.805,4000000.0
2009-05-25 21:06:00,132.804,132.804,132.795,132.803,4000000.0
2009-05-25 21:07:00,132.8,132.8,132.795,132.795,4000000.0
2009-05-25 21:08:00,132.785,132.795,132.78,132.795,19000000.0
2009-05-25 21:09:00,132.795,132.815,132.79,132.815,4000000.0
2009-05-25 21:10:00,132.815,132.815,132.8,132.8,8600000.0
2009-05-25 21:11:00,132.8,132.805,132.8,132.805,2000000.0
2009-05-25 21:12:00,132.805,132.805,132.805,132.805,1000000.0
2009-05-25 21:13:00,132.81,132.81,132.795,132.795,3000000.0
2009-05-25 21:14:00,132.78,132.795,132.78,132.795,9000000.0
2009-05-25 21:15:00,132.81,132.81,132.795,132.795,2000000.0
2009-05-25 21:16:00,132.795,132.795,132.785,132.79,5000000.0
2009-05-25 21:17:00,132.795,132.795,132.795,132.795,1000000.0
2009-05-25 21:18:00,132.79,132.795,132.79,132.795,2000000.0
2009-05-25 21:19:00,132.8,132.8,132.795,132.795,4000000.0
2009-05-25 21:20:00,132.78,132.78,132.775,132.775,24000000.0
2009-05-25 21:21:00,132.79,132.8,132.785,132.785,3000000.0
2009-05-25 21:22:00,132.774,132.786,132.725,132.725,15800000.0
2009-05-25 21:23:00,132.795,132.815,132.78,132.805,15800000.0
2009-05-25 21:24:00,132.79,132.79,132.775,132.775,55000000.0
2009-05-25 21:25:00,132.775,132.795,132.775,132.795,7600000.0
2009-05-25 21:26:00,132.785,132.795,132.785,132.795,18800000.0
2009-05-25 21:27:00,132.79,132.79,132.79,132.79,1000000.0
2009-05-25 21:28:00,132.79,132.795,132.79,132.795,11800000.0
2009-05-25 21:29:00,132.795,132.795,132.795,132.795,1000000.0
2009-05-25 21:30:00,132.785,132.795,132.785,132.795,4200000.0
2009-05-25 21:31:00,132.788,132.806,132.786,132.797,5200000.0
2009-05-25 21:32:00,132.796,132.802,132.775,132.797,5200000.0
2009-05-25 21:33:00,132.795,132.805,132.795,132.805,5200000.0
2009-05-25 21:34:00,132.799,132.806,132.779,132.803,35200000.0
2009-05-25 21:35:00,132.8,132.8,132.79,132.79,35200000.0
2009-05-25 21:36:00,132.79,132.805,132.74,132.785,66000000.0
2009-05-25 21:37:00,132.8,132.8,132.755,132.77,20000000.0
2009-05-25 21:38:00,132.765,132.8,132.765,132.795,46000000.0
2009-05-25 21:39:00,132.795,132.815,132.795,132.815,14800000.0
2009-05-25 21:40:00,132.795,132.795,132.795,132.795,1000000.0
2009-05-25 21:41:00,132.8,132.8,132.785,132.79,4000000.0
2009-05-25 21:42:00,132.795,132.795,132.795,132.795,1000000.0
2009-05-25 21:43:00,132.78,132.795,132.76,132.775,106800000.0
2009-05-25 21:44:00,132.79,132.795,132.775,132.775,15000000.0
2009-05-25 21:45:00,132.78,132.795,132.78,132.795,4000000.0
2009-05-25 21:46:00,132.8,132.8,132.78,132.79,14800000.0
2009-05-25 21:47:00,132.795,132.795,132.795,132.795,1000000.0
2009-05-25 21:48:00,132.815,132.83,132.815,132.83,51200000.0
2009-05-25 21:49:00,132.83,132.86,132.815,132.86,14000000.0
2009-05-25 21:50:00,132.845,132.885,132.845,132.885,104200000.0
2009-05-25 21:51:00,132.885,132.915,132.87,132.91,160200000.0
2009-05-25 21:52:00,132.905,132.91,132.9,132.905,33800000.0
2009-05-25 21:53:00,132.905,132.905,132.905,132.905,2000000.0
2009-05-25 21:54:00,132.91,132.91,132.84,132.89,24000000.0
2009-05-25 21:55:00,132.885,132.885,132.86,132.87,7000000.0
2009-05-25 21:56:00,132.875,132.875,132.875,132.875,1000000.0
2009-05-25 21:57:00,132.87,132.87,132.85,132.865,58399999.0
2009-05-25 21:58:00,132.855,132.855,132.855,132.855,1000000.0
2009-05-25 21:59:00,132.82,132.855,132.82,132.85,7800000.0
2009-05-25 22:00:00,132.85,132.86,132.85,132.86,3000000.0
2009-05-25 22:01:00,132.865,132.865,132.86,132.865,3000000.0
2009-05-25 22:02:00,132.86,132.86,132.84,132.84,4000000.0
2009-05-25 22:03:00,132.845,132.85,132.8,132.8,39800000.0
2009-05-25 22:04:00,132.815,132.82,132.815,132.815,3000000.0
2009-05-25 22:05:00,132.82,132.835,132.82,132.83,15200000.0
2009-05-25 22:06:00,132.855,132.855,132.855,132.855,1000000.0
2009-05-25 22:07:00,132.84,132.855,132.84,132.855,15400000.0
2009-05-25 22:08:00,132.84,132.845,132.835,132.845,18600000.0
2009-05-25 22:09:00,132.83,132.845,132.83,132.845,12200000.0
2009-05-25 22:10:00,132.83,132.865,132.83,132.855,38600000.0
2009-05-25 22:11:00,132.855,132.875,132.855,132.875,18200000.0
2009-05-25 22:12:00,132.875,132.875,132.86,132.875,26800000.0
2009-05-25 22:13:00,132.875,132.89,132.875,132.89,10000000.0
2009-05-25 22:14:00,132.89,132.89,132.875,132.88,11400000.0
2009-05-25 22:15:00,132.876,132.876,132.844,132.846,58200000.0
2009-05-25 22:16:00,132.835,132.89,132.835,132.875,58200000.0
2009-05-25 22:17:00,132.865,132.865,132.865,132.865,2000000.0
2009-05-25 22:18:00,132.84,132.88,132.84,132.865,66600000.0
2009-05-25 22:19:00,132.865,132.88,132.86,132.86,67600000.0
2009-05-25 22:20:00,132.849,132.851,132.841,132.851,5800000.0
2009-05-25 22:21:00,132.84,132.85,132.84,132.85,5800000.0
2009-05-25 22:22:00,132.855,132.87,132.855,132.87,9200000.0
2009-05-25 22:23:00,132.865,132.88,132.865,132.88,3600000.0
2009-05-25 22:24:00,132.89,132.89,132.89,132.89,1000000.0
2009-05-25 22:25:00,132.885,132.895,132.885,132.895,4400000.0
2009-05-25 22:26:00,132.89,132.9,132.89,132.895,4000000.0
2009-05-25 22:27:00,132.9,132.905,132.9,132.905,21200000.0
2009-05-25 22:28:00,132.905,132.92,132.885,132.91,74200000.0
2009-05-25 22:29:00,132.91,132.935,132.9,132.935,28800000.0
2009-05-25 22:30:00,132.93,132.935,132.905,132.905,40200000.0
2009-05-25 22:31:00,132.905,132.913,132.905,132.912,31800000.0
2009-05-25 22:32:00,132.915,132.915,132.885,132.885,31800000.0
2009-05-25 22:33:00,132.885,132.915,132.885,132.915,11800000.0
2009-05-25 22:34:00,132.914,132.921,132.902,132.918,2000000.0
2009-05-25 22:35:00,132.915,132.92,132.915,132.92,2000000.0
2009-05-25 22:36:00,132.93,132.95,132.925,132.93,44600000.0
2009-05-25 22:37:00,132.92,132.935,132.915,132.915,34400000.0
2009-05-25 22:38:00,132.915,132.93,132.905,132.905,13400000.0
2009-05-25 22:39:00,132.91,132.91,132.91,132.91,2000000.0
2009-05-25 22:40:00,132.915,132.92,132.915,132.92,5000000.0
2009-05-25 22:41:00,132.915,132.95,132.915,132.925,30200000.0
2009-05-25 22:42:00,132.92,132.92,132.91,132.92,6200000.0
2009-05-25 22:43:00,132.915,132.915,132.915,132.915,1000000.0
2009-05-25 22:44:00,132.9,132.93,132.9,132.93,16400000.0
2009-05-25 22:45:00,132.93,132.93,132.92,132.92,2000000.0
2009-05-25 22:46:00,132.93,132.93,132.93,132.93,2400000.0
2009-05-25 22:47:00,132.93,132.931,132.926,132.926,12400000.0
2009-05-25 22:48:00,132.93,132.945,132.93,132.93,12400000.0
2009-05-25 22:49:00,132.92,132.92,132.905,132.92,12400000.0
2009-05-25 22:50:00,132.915,132.915,132.91,132.91,7200000.0
2009-05-25 22:51:00,132.925,132.93,132.91,132.91,22600000.0
2009-05-25 22:52:00,132.91,132.935,132.9,132.92,43400000.0
2009-05-25 22:53:00,132.92,132.945,132.92,132.945,31600000.0
2009-05-25 22:54:00,132.945,132.945,132.92,132.92,21800000.0
2009-05-25 22:55:00,132.925,132.925,132.8,132.83,265000000.0
2009-05-25 22:56:00,132.83,132.83,132.825,132.83,24000000.0
2009-05-25 22:57:00,132.845,132.9,132.825,132.84,129000000.0
2009-05-25 22:58:00,132.84,132.87,132.84,132.87,36800000.0
2009-05-25 22:59:00,132.875,132.9,132.825,132.89,182200000.0
2009-05-25 23:00:00,132.89,132.895,132.825,132.85,83200000.0
2009-05-25 23:01:00,132.865,132.875,132.865,132.865,8400000.0
2009-05-25 23:02:00,132.865,132.865,132.86,132.86,59600000.0
2009-05-25 23:03:00,132.86,132.86,132.86,132.86,1600000.0
2009-05-25 23:04:00,132.86,132.865,132.855,132.865,52200000.0
2009-05-25 23:05:00,132.87,132.89,132.855,132.86,29200000.0
2009-05-25 23:06:00,132.86,132.865,132.86,132.865,2000000.0
2009-05-25 23:07:00,132.865,132.865,132.865,132.865,1000000.0
2009-05-25 23:08:00,132.855,132.9,132.855,132.895,18000000.0
2009-05-25 23:09:00,132.88,132.895,132.88,132.885,11400000.0
2009-05-25 23:10:00,132.87,132.885,132.87,132.885,82800000.0
2009-05-25 23:11:00,132.89,132.9,132.885,132.9,12400000.0
2009-05-25 23:12:00,132.895,132.9,132.89,132.9,11000000.0
2009-05-25 23:13:00,132.89,132.93,132.89,132.91,37400000.0
2009-05-25 23:14:00,132.91,132.915,132.9,132.915,13800000.0
2009-05-25 23:15:00,132.915,132.915,132.91,132.91,17800000.0
2009-05-25 23:16:00,132.91,132.91,132.9,132.905,19400000.0
2009-05-25 23:17:00,132.9,132.905,132.9,132.905,5800000.0
2009-05-25 23:18:00,132.9,132.9,132.885,132.89,21000000.0
2009-05-25 23:19:00,132.89,132.89,132.845,132.89,18800000.0
2009-05-25 23:20:00,132.875,132.89,132.875,132.875,27400000.0
2009-05-25 23:21:00,132.87,132.895,132.87,132.895,25200000.0
2009-05-25 23:22:00,132.895,132.9,132.88,132.895,60200000.0
2009-05-25 23:23:00,132.895,132.9,132.895,132.9,10400000.0
2009-05-25 23:24:00,132.865,132.89,132.865,132.89,10600000.0
2009-05-25 23:25:00,132.885,132.9,132.885,132.895,12800000.0
2009-05-25 23:26:00,132.89,132.895,132.89,132.895,2000000.0
2009-05-25 23:27:00,132.895,132.91,132.895,132.9,12400000.0
2009-05-25 23:28:00,132.903,132.905,132.903,132.905,10400000.0
2009-05-25 23:29:00,132.895,132.9,132.895,132.9,10400000.0
2009-05-25 23:30:00,132.875,132.895,132.87,132.88,153800002.0
2009-05-25 23:31:00,132.88,132.88,132.88,132.88,4000000.0
2009-05-25 23:32:00,132.87,132.88,132.87,132.88,5800000.0
2009-05-25 23:33:00,132.87,132.88,132.87,132.88,6800000.0
2009-05-25 23:34:00,132.874,132.882,132.874,132.882,1400000.0
2009-05-25 23:35:00,132.89,132.89,132.89,132.89,1400000.0
2009-05-25 23:36:00,132.89,132.89,132.89,132.89,13600000.0
2009-05-25 23:37:00,132.895,132.895,132.89,132.89,15000000.0
2009-05-25 23:38:00,132.865,132.87,132.865,132.87,14400000.0
2009-05-25 23:39:00,132.875,132.89,132.875,132.89,4400000.0
2009-05-25 23:40:00,132.885,132.885,132.885,132.885,8000000.0
2009-05-25 23:41:00,132.895,132.895,132.895,132.895,1400000.0
2009-05-25 23:42:00,132.88,132.905,132.88,132.905,6000000.0
2009-05-25 23:43:00,132.89,132.905,132.89,132.905,5800000.0
2009-05-25 23:44:00,132.905,132.905,132.88,132.88,4200000.0
2009-05-25 23:45:00,132.87,132.87,132.87,132.87,3200000.0
2009-05-25 23:46:00,132.88,132.885,132.88,132.885,2800000.0
2009-05-25 23:47:00,132.88,132.885,132.88,132.885,2800000.0
2009-05-25 23:48:00,132.9,132.9,132.898,132.898,21400000.0
2009-05-25 23:49:00,132.885,132.91,132.885,132.9,21400000.0
2009-05-25 23:50:00,132.895,132.905,132.895,132.9,10600000.0
2009-05-25 23:51:00,132.9,132.9,132.89,132.895,8800000.0
2009-05-25 23:52:00,132.89,132.895,132.89,132.895,15600000.0
2009-05-25 23:53:00,132.885,132.915,132.88,132.885,85800000.0
2009-05-25 23:54:00,132.89,132.91,132.89,132.91,13000000.0
2009-05-25 23:55:00,132.9,132.935,132.89,132.89,23600000.0
2009-05-25 23:56:00,132.89,132.905,132.89,132.905,14000000.0
2009-05-25 23:57:00,132.89,132.91,132.89,132.91,12000000.0
2009-05-25 23:58:00,132.915,132.915,132.905,132.905,4200000.0
2009-05-25 23:59:00,132.9,132.905,132.9,132.905,2800000.0
2009-05-26 00:00:00,132.895,132.895,132.885,132.885,15400000.0
2009-05-26 00:01:00,132.89,132.89,132.885,132.89,4200000.0
2009-05-26 00:02:00,132.885,132.89,132.88,132.88,14600000.0
2009-05-26 00:03:00,132.874,132.875,132.873,132.873,1400000.0
2009-05-26 00:04:00,132.88,132.88,132.88,132.88,1400000.0
2009-05-26 00:05:00,132.88,132.88,132.85,132.855,11400000.0
2009-05-26 00:06:00,132.855,132.86,132.85,132.86,11200000.0
2009-05-26 00:07:00,132.86,132.86,132.845,132.845,5200000.0
2009-05-26 00:08:00,132.855,132.86,132.845,132.85,16800000.0
2009-05-26 00:09:00,132.845,132.895,132.82,132.895,84000000.0
2009-05-26 00:10:00,132.89,132.905,132.86,132.885,44600000.0
2009-05-26 00:11:00,132.845,132.89,132.845,132.875,18000000.0
2009-05-26 00:12:00,132.865,132.865,132.865,132.865,2800000.0
2009-05-26 00:13:00,132.865,132.865,132.865,132.865,4200000.0
2009-05-26 00:14:00,132.865,132.87,132.865,132.87,7400000.0
2009-05-26 00:15:00,132.875,132.875,132.87,132.87,2800000.0
2009-05-26 00:16:00,132.865,132.865,132.85,132.86,16600000.0
2009-05-26 00:17:00,132.845,132.845,132.845,132.845,4800000.0
2009-05-26 00:18:00,132.86,132.86,132.85,132.85,4200000.0
2009-05-26 00:19:00,132.845,132.85,132.845,132.85,2800000.0
2009-05-26 00:20:00,132.84,132.87,132.84,132.87,23600000.0
2009-05-26 00:21:00,132.88,132.88,132.875,132.875,2800000.0
2009-05-26 00:22:00,132.86,132.875,132.86,132.865,11200000.0
2009-05-26 00:23:00,132.86,132.875,132.86,132.875,12200000.0
2009-05-26 00:24:00,132.875,132.875,132.865,132.87,5600000.0
2009-05-26 00:25:00,132.87,132.87,132.855,132.865,8400000.0
2009-05-26 00:26:00,132.855,132.855,132.855,132.855,1400000.0
2009-05-26 00:27:00,132.865,132.87,132.86,132.87,5600000.0
2009-05-26 00:28:00,132.865,132.865,132.855,132.855,2800000.0
2009-05-26 00:29:00,132.855,132.855,132.855,132.855,1400000.0
2009-05-26 00:30:00,132.855,132.865,132.855,132.865,4200000.0
2009-05-26 00:31:00,132.855,132.865,132.845,132.845,17600000.0
2009-05-26 00:32:00,132.86,132.86,132.855,132.855,9000000.0
2009-05-26 00:33:00,132.855,132.86,132.845,132.85,31600000.0
2009-05-26 00:34:00,132.865,132.865,132.84,132.84,12800000.0
2009-05-26 00:35:00,132.845,132.85,132.845,132.85,2800000.0
2009-05-26 00:36:00,132.835,132.86,132.835,132.86,10800000.0
2009-05-26 00:37:00,132.865,132.865,132.86,132.86,2800000.0
2009-05-26 00:38:00,132.86,132.86,132.855,132.855,2800000.0
2009-05-26 00:39:00,132.855,132.855,132.855,132.855,1400000.0
2009-05-26 00:40:00,132.85,132.855,132.845,132.845,7000000.0
2009-05-26 00:41:00,132.845,132.865,132.845,132.865,15000000.0
2009-05-26 00:42:00,132.86,132.865,132.745,132.78,65400000.0
2009-05-26 00:43:00,132.79,132.82,132.79,132.82,16800000.0
2009-05-26 00:44:00,132.81,132.885,132.805,132.805,57000000.0
2009-05-26 00:45:00,132.795,132.815,132.79,132.795,21000000.0
2009-05-26 00:46:00,132.79,132.825,132.79,132.82,31000000.0
2009-05-26 00:47:00,132.795,132.795,132.795,132.795,5800000.0
2009-05-26 00:48:00,132.805,132.81,132.79,132.81,166800000.0
2009-05-26 00:49:00,132.81,132.81,132.775,132.775,66200000.0
2009-05-26 00:50:00,132.77,132.775,132.76,132.76,52000000.0
2009-05-26 00:51:00,132.76,132.765,132.745,132.75,51200000.0
2009-05-26 00:52:00,132.75,132.755,132.75,132.75,9000000.0
2009-05-26 00:53:00,132.74,132.745,132.74,132.745,107600000.0
2009-05-26 00:54:00,132.74,132.785,132.74,132.77,60400000.0
2009-05-26 00:55:00,132.77,132.78,132.77,132.78,4200000.0
2009-05-26 00:56:00,132.77,132.77,132.76,132.76,2800000.0
2009-05-26 00:57:00,132.805,132.81,132.805,132.81,4200000.0
2009-05-26 00:58:00,132.83,132.84,132.82,132.82,23800000.0
2009-05-26 00:59:00,132.83,132.83,132.805,132.81,12000000.0
2009-05-26 01:00:00,132.8,132.815,132.775,132.775,57800000.0
2009-05-26 01:01:00,132.765,132.77,132.76,132.77,12400000.0
2009-05-26 01:02:00,132.755,132.775,132.74,132.75,32400000.0
2009-05-26 01:03:00,132.75,132.755,132.72,132.73,141000000.0
2009-05-26 01:04:00,132.72,132.735,132.72,132.725,27200000.0
2009-05-26 01:05:00,132.72,132.73,132.72,132.725,15600000.0
2009-05-26 01:06:00,132.725,132.725,132.65,132.67,65400000.0
2009-05-26 01:07:00,132.665,132.675,132.665,132.67,20000000.0
2009-05-26 01:08:00,132.66,132.675,132.66,132.665,35800000.0
2009-05-26 01:09:00,132.66,132.685,132.655,132.675,29800000.0
2009-05-26 01:10:00,132.66,132.685,132.66,132.685,12600000.0
2009-05-26 01:11:00,132.675,132.68,132.665,132.665,21800000.0
2009-05-26 01:12:00,132.66,132.67,132.66,132.66,59200000.0
2009-05-26 01:13:00,132.65,132.65,132.635,132.64,114600000.0
2009-05-26 01:14:00,132.64,132.645,132.595,132.61,31400000.0
2009-05-26 01:15:00,132.6,132.62,132.6,132.605,44200000.0
2009-05-26 01:16:00,132.6,132.615,132.57,132.575,107000000.0
2009-05-26 01:17:00,132.57,132.58,132.57,132.57,124600000.0
2009-05-26 01:18:00,132.57,132.58,132.565,132.565,42200000.0
2009-05-26 01:19:00,132.565,132.57,132.565,132.57,10800000.0
2009-05-26 01:20:00,132.558,132.57,132.558,132.569,106200000.0
2009-05-26 01:21:00,132.57,132.615,132.565,132.615,106200000.0
2009-05-26 01:22:00,132.615,132.645,132.61,132.64,28400000.0
2009-05-26 01:23:00,132.645,132.695,132.63,132.69,94000000.0
2009-05-26 01:24:00,132.675,132.69,132.66,132.66,112600000.0
2009-05-26 01:25:00,132.65,132.66,132.645,132.655,27200000.0
2009-05-26 01:26:00,132.65,132.655,132.65,132.655,12200000.0
2009-05-26 01:27:00,132.65,132.665,132.65,132.65,31000000.0
2009-05-26 01:28:00,132.675,132.675,132.655,132.665,48600000.0
2009-05-26 01:29:00,132.66,132.685,132.65,132.67,146400000.0
2009-05-26 01:30:00,132.66,132.66,132.645,132.66,204600000.0
2009-05-26 01:31:00,132.66,132.675,132.66,132.675,38400000.0
2009-05-26 01:32:00,132.675,132.715,132.675,132.715,103600000.0
2009-05-26 01:33:00,132.715,132.745,132.715,132.72,161400000.0
2009-05-26 01:34:00,132.72,132.74,132.72,132.735,74800000.0
2009-05-26 01:35:00,132.74,132.75,132.735,132.745,107000000.0
2009-05-26 01:36:00,132.74,132.745,132.73,132.745,299800000.0
2009-05-26 01:37:00,132.745,132.775,132.745,132.76,99600000.0
2009-05-26 01:38:00,132.76,132.76,132.745,132.755,41200000.0
2009-05-26 01:39:00,132.75,132.75,132.75,132.75,1400000.0
2009-05-26 01:40:00,132.75,132.825,132.75,132.82,73800000.0
2009-05-26 01:41:00,132.835,132.845,132.815,132.83,189600000.0
2009-05-26 01:42:00,132.83,132.845,132.83,132.845,9400000.0
2009-05-26 01:43:00,132.875,132.89,132.87,132.89,120000000.0
2009-05-26 01:44:00,132.89,132.905,132.865,132.905,231400000.0
2009-05-26 01:45:00,132.875,132.895,132.875,132.895,37400000.0
2009-05-26 01:46:00,132.9,132.905,132.88,132.905,58600000.0
2009-05-26 01:47:00,132.895,132.895,132.875,132.875,23400000.0
2009-05-26 01:48:00,132.875,132.875,132.83,132.875,141600000.0
2009-05-26 01:49:00,132.87,132.875,132.845,132.845,40800000.0
2009-05-26 01:50:00,132.845,132.845,132.83,132.835,47600000.0
2009-05-26 01:51:00,132.84,132.86,132.835,132.85,48400000.0
2009-05-26 01:52:00,132.835,132.875,132.835,132.86,200800000.0
2009-05-26 01:53:00,132.845,132.845,132.84,132.84,163200000.0
2009-05-26 01:54:00,132.84,132.855,132.83,132.855,118600000.0
2009-05-26 01:55:00,132.855,132.885,132.85,132.885,82000000.0
2009-05-26 01:56:00,132.885,132.91,132.885,132.895,59400000.0
2009-05-26 01:57:00,132.895,132.91,132.88,132.9,41000000.0
2009-05-26 01:58:00,132.895,132.93,132.89,132.93,52800000.0
2009-05-26 01:59:00,132.925,132.98,132.925,132.97,171400000.0
2009-05-26 02:00:00,132.97,132.98,132.93,132.965,188200000.0
2009-05-26 02:01:00,132.975,132.985,132.965,132.97,128400000.0
2009-05-26 02:02:00,132.98,133.0,132.965,132.965,264800000.0
2009-05-26 02:03:00,132.95,132.95,132.935,132.94,14800000.0
2009-05-26 02:04:00,132.94,132.94,132.9,132.905,94200000.0
2009-05-26 02:05:00,132.89,132.905,132.855,132.86,109800000.0
2009-05-26 02:06:00,132.86,132.89,132.86,132.88,87800000.0
2009-05-26 02:07:00,132.885,132.925,132.885,132.915,91800000.0
2009-05-26 02:08:00,132.905,132.935,132.895,132.935,84400000.0
2009-05-26 02:09:00,132.935,133.0,132.93,132.94,287400000.0
2009-05-26 02:10:00,132.94,133.005,132.935,132.99,135800000.0
2009-05-26 02:11:00,132.98,133.0,132.96,132.965,68800000.0
2009-05-26 02:12:00,132.96,133.04,132.96,133.04,317800000.0
2009-05-26 02:13:00,133.07,133.175,133.06,133.16,548000000.0
2009-05-26 02:14:00,133.175,133.22,133.09,133.11,452800000.0
2009-05-26 02:15:00,133.11,133.215,133.1,133.215,410000000.0
2009-05-26 02:16:00,133.215,133.28,133.205,133.23,420600000.0
2009-05-26 02:17:00,133.23,133.28,133.22,133.28,202800000.0
2009-05-26 02:18:00,133.275,133.275,133.245,133.26,167000000.0
2009-05-26 02:19:00,133.26,133.27,133.215,133.215,275200000.0
2009-05-26 02:20:00,133.215,133.215,133.18,133.195,318100000.0
2009-05-26 02:21:00,133.18,133.185,133.14,133.17,137000000.0
2009-05-26 02:22:00,133.165,133.185,133.165,133.185,81200000.0
2009-05-26 02:23:00,133.185,133.195,133.11,133.11,94400000.0
2009-05-26 02:24:00,133.11,133.155,133.11,133.155,134400000.0
2009-05-26 02:25:00,133.155,133.17,133.15,133.16,72800000.0
2009-05-26 02:26:00,133.16,133.16,133.115,133.115,66400000.0
2009-05-26 02:27:00,133.115,133.125,133.07,133.08,148600000.0
2009-05-26 02:28:00,133.08,133.115,133.045,133.045,220400000.0
2009-05-26 02:29:00,133.045,133.07,133.04,133.07,78200000.0
2009-05-26 02:30:00,133.06,133.09,133.06,133.07,266200000.0
2009-05-26 02:31:00,133.065,133.085,133.03,133.05,129800000.0
2009-05-26 02:32:00,133.05,133.055,133.03,133.03,113000000.0
2009-05-26 02:33:00,133.03,133.03,133.01,133.025,252600000.0
2009-05-26 02:34:00,133.02,133.05,133.01,133.015,274600000.0
2009-05-26 02:35:00,133.015,133.02,133.0,133.01,128000000.0
2009-05-26 02:36:00,133.015,133.055,133.005,133.03,191000000.0
2009-05-26 02:37:00,133.03,133.065,133.025,133.04,398400000.0
2009-05-26 02:38:00,133.04,133.045,132.97,132.985,377300000.0
2009-05-26 02:39:00,132.99,132.99,132.92,132.965,285600000.0
2009-05-26 02:40:00,132.965,132.975,132.965,132.965,52800000.0
2009-05-26 02:41:00,132.965,132.975,132.955,132.97,105400000.0
2009-05-26 02:42:00,132.965,133.05,132.965,133.04,256400000.0
2009-05-26 02:43:00,133.045,133.045,132.96,133.035,261800000.0
2009-05-26 02:44:00,133.03,133.04,133.03,133.04,96800000.0
2009-05-26 02:45:00,133.04,133.045,132.98,132.985,283900000.0
2009-05-26 02:46:00,132.985,132.985,132.9,132.905,270000000.0
2009-05-26 02:47:00,132.905,132.925,132.89,132.895,190200000.0
2009-05-26 02:48:00,132.895,132.9,132.865,132.875,225300000.0
2009-05-26 02:49:00,132.88,132.92,132.88,132.9,162000000.0
2009-05-26 02:50:00,132.9,132.9,132.87,132.88,108800000.0
2009-05-26 02:51:00,132.88,132.88,132.81,132.81,210400000.0
2009-05-26 02:52:00,132.81,132.83,132.805,132.82,216000000.0
2009-05-26 02:53:00,132.82,132.845,132.805,132.805,249600000.0
2009-05-26 02:54:00,132.8,132.8,132.725,132.75,621200000.0
2009-05-26 02:55:00,132.75,132.8,132.715,132.765,617400000.0
2009-05-26 02:56:00,132.76,132.765,132.65,132.7,416800000.0
2009-05-26 02:57:00,132.695,132.695,132.51,132.59,532600000.0
2009-05-26 02:58:00,132.585,132.635,132.575,132.625,492500000.0
2009-05-26 02:59:00,132.625,132.64,132.57,132.575,488000000.0
2009-05-26 03:00:00,132.575,132.6,132.525,132.53,542200000.0
2009-05-26 03:01:00,132.525,132.54,132.48,132.505,572000000.0
2009-05-26 03:02:00,132.505,132.525,132.465,132.52,353400000.0
2009-05-26 03:03:00,132.52,132.525,132.5,132.505,324800000.0
2009-05-26 03:04:00,132.505,132.595,132.505,132.58,475100000.0
2009-05-26 03:05:00,132.58,132.62,132.58,132.605,147600000.0
2009-05-26 03:06:00,132.6,132.66,132.6,132.645,316200000.0
2009-05-26 03:07:00,132.645,132.645,132.59,132.635,499500000.0
2009-05-26 03:08:00,132.635,132.67,132.585,132.62,431800000.0
2009-05-26 03:09:00,132.62,132.68,132.62,132.63,245600000.0
2009-05-26 03:10:00,132.64,132.65,132.625,132.635,185200000.0
2009-05-26 03:11:00,132.635,132.64,132.61,132.63,277000000.0
2009-05-26 03:12:00,132.63,132.655,132.63,132.65,142400000.0
2009-05-26 03:13:00,132.65,132.72,132.515,132.56,540000000.0
2009-05-26 03:14:00,132.555,132.57,132.48,132.48,531600000.0
2009-05-26 03:15:00,132.485,132.545,132.48,132.52,431200000.0
2009-05-26 03:16:00,132.515,132.515,132.36,132.38,519000000.0
2009-05-26 03:17:00,132.38,132.415,132.38,132.41,471400000.0
2009-05-26 03:18:00,132.395,132.405,132.365,132.385,525400000.0
2009-05-26 03:19:00,132.385,132.405,132.345,132.36,369500000.0
2009-05-26 03:20:00,132.35,132.375,132.34,132.36,336200000.0
2009-05-26 03:21:00,132.36,132.43,132.36,132.405,160200000.0
2009-05-26 03:22:00,132.41,132.42,132.365,132.37,421400000.0
2009-05-26 03:23:00,132.375,132.44,132.375,132.43,234400000.0
2009-05-26 03:24:00,132.435,132.435,132.32,132.385,352400000.0
2009-05-26 03:25:00,132.385,132.415,132.385,132.405,282700000.0
2009-05-26 03:26:00,132.415,132.475,132.41,132.42,272400000.0
2009-05-26 03:27:00,132.435,132.445,132.41,132.435,334400000.0
2009-05-26 03:28:00,132.435,132.465,132.425,132.45,188600000.0
2009-05-26 03:29:00,132.46,132.47,132.44,132.45,172800000.0
2009-05-26 03:30:00,132.465,132.47,132.42,132.42,292600000.0
2009-05-26 03:31:00,132.42,132.425,132.37,132.37,195000000.0
2009-05-26 03:32:00,132.37,132.375,132.33,132.335,310200000.0
2009-05-26 03:33:00,132.345,132.35,132.27,132.285,544499999.0
2009-05-26 03:34:00,132.28,132.33,132.23,132.305,611200000.0
2009-05-26 03:35:00,132.305,132.37,132.29,132.345,384500000.0
2009-05-26 03:36:00,132.35,132.375,132.32,132.335,284000000.0
2009-05-26 03:37:00,132.33,132.435,132.3,132.43,336600000.0
2009-05-26 03:38:00,132.435,132.435,132.405,132.415,159400000.0
2009-05-26 03:39:00,132.41,132.47,132.4,132.465,437600000.0
2009-05-26 03:40:00,132.465,132.465,132.445,132.45,202100000.0
2009-05-26 03:41:00,132.45,132.455,132.32,132.345,317000000.0
2009-05-26 03:42:00,132.345,132.36,132.24,132.255,396000000.0
2009-05-26 03:43:00,132.25,132.255,132.165,132.18,477890000.0
2009-05-26 03:44:00,132.18,132.25,132.175,132.18,423400000.0
2009-05-26 03:45:00,132.18,132.205,132.14,132.14,385500000.0
2009-05-26 03:46:00,132.14,132.19,132.14,132.18,225200000.0
2009-05-26 03:47:00,132.17,132.17,132.1,132.15,477000000.0
2009-05-26 03:48:00,132.15,132.165,132.095,132.12,577100000.0
2009-05-26 03:49:00,132.12,132.145,132.06,132.06,474400000.0
2009-05-26 03:50:00,132.05,132.125,132.02,132.125,378000000.0
2009-05-26 03:51:00,132.13,132.2,132.125,132.165,444400000.0
2009-05-26 03:52:00,132.165,132.3,132.15,132.265,569299999.0
2009-05-26 03:53:00,132.26,132.26,132.205,132.26,472799999.0
2009-05-26 03:54:00,132.26,132.305,132.24,132.26,447000000.0
2009-05-26 03:55:00,132.26,132.325,132.25,132.29,424200001.0
2009-05-26 03:56:00,132.3,132.34,132.235,132.24,551600000.0
2009-05-26 03:57:00,132.25,132.29,132.25,132.28,295000000.0
2009-05-26 03:58:00,132.26,132.285,132.26,132.285,167600000.0
2009-05-26 03:59:00,132.29,132.325,132.285,132.29,452800000.0
2009-05-26 04:00:00,132.295,132.32,132.285,132.29,275500000.0
2009-05-26 04:01:00,132.295,132.305,132.27,132.305,270000000.0
2009-05-26 04:02:00,132.31,132.315,132.29,132.29,209600000.0
2009-05-26 04:03:00,132.29,132.31,132.285,132.31,176600000.0
2009-05-26 04:04:00,132.315,132.385,132.305,132.315,302800000.0
2009-05-26 04:05:00,132.315,132.34,132.315,132.315,171000000.0
2009-05-26 04:06:00,132.315,132.315,132.28,132.3,266400000.0
2009-05-26 04:07:00,132.305,132.315,132.29,132.295,55300000.0
2009-05-26 04:08:00,132.295,132.295,132.295,132.295,4800000.0
2009-05-26 04:09:00,132.295,132.295,132.23,132.24,307700000.0
2009-05-26 04:10:00,132.245,132.27,132.245,132.26,85000000.0
2009-05-26 04:11:00,132.25,132.305,132.25,132.295,53600000.0
2009-05-26 04:12:00,132.295,132.31,132.29,132.305,55000000.0
2009-05-26 04:13:00,132.305,132.32,132.305,132.32,37200000.0
2009-05-26 04:14:00,132.325,132.375,132.325,132.37,51400000.0
2009-05-26 04:15:00,132.36,132.405,132.325,132.38,314400000.0
2009-05-26 04:16:00,132.38,132.405,132.38,132.395,112400000.0
2009-05-26 04:17:00,132.39,132.43,132.365,132.415,283800000.0
2009-05-26 04:18:00,132.415,132.43,132.4,132.415,386200000.0
2009-05-26 04:19:00,132.415,132.425,132.355,132.37,190300000.0
2009-05-26 04:20:00,132.365,132.38,132.33,132.33,289800000.0
2009-05-26 04:21:00,132.325,132.34,132.31,132.33,88200000.0
2009-05-26 04:22:00,132.33,132.38,132.33,132.35,159400000.0
2009-05-26 04:23:00,132.35,132.36,132.35,132.36,54000000.0
2009-05-26 04:24:00,132.36,132.36,132.345,132.355,184200000.0
2009-05-26 04:25:00,132.355,132.365,132.315,132.32,186400000.0
2009-05-26 04:26:00,132.325,132.325,132.315,132.32,101800000.0
2009-05-26 04:27:00,132.32,132.325,132.315,132.315,50600000.0
2009-05-26 04:28:00,132.315,132.34,132.31,132.335,196200000.0
2009-05-26 04:29:00,132.335,132.355,132.335,132.335,261400000.0
2009-05-26 04:30:00,132.335,132.345,132.325,132.345,121800000.0
2009-05-26 04:31:00,132.345,132.355,132.345,132.35,31000000.0
2009-05-26 04:32:00,132.35,132.375,132.35,132.375,95800000.0
2009-05-26 04:33:00,132.37,132.42,132.37,132.395,114000000.0
2009-05-26 04:34:00,132.39,132.415,132.38,132.405,246800000.0
2009-05-26 04:35:00,132.415,132.415,132.385,132.405,117000000.0
2009-05-26 04:36:00,132.4,132.405,132.39,132.39,205600000.0
2009-05-26 04:37:00,132.38,132.41,132.375,132.39,90700000.0
2009-05-26 04:38:00,132.395,132.4,132.37,132.37,141600000.0
2009-05-26 04:39:00,132.39,132.39,132.37,132.38,49400000.0
2009-05-26 04:40:00,132.38,132.38,132.32,132.32,154400000.0
2009-05-26 04:41:00,132.32,132.325,132.3,132.32,293800000.0
2009-05-26 04:42:00,132.32,132.34,132.305,132.31,146400000.0
2009-05-26 04:43:00,132.32,132.405,132.32,132.405,146600000.0
2009-05-26 04:44:00,132.4,132.42,132.365,132.4,267200000.0
2009-05-26 04:45:00,132.41,132.41,132.34,132.36,184800001.0
2009-05-26 04:46:00,132.36,132.37,132.35,132.355,188600000.0
2009-05-26 04:47:00,132.36,132.385,132.35,132.37,165400000.0
2009-05-26 04:48:00,132.37,132.38,132.365,132.37,239400000.0
2009-05-26 04:49:00,132.37,132.385,132.365,132.375,240300000.0
2009-05-26 04:50:00,132.375,132.385,132.35,132.38,355399996.0
2009-05-26 04:51:00,132.38,132.42,132.36,132.38,355200000.0
2009-05-26 04:52:00,132.38,132.385,132.37,132.37,76800000.0
2009-05-26 04:53:00,132.385,132.4,132.375,132.395,153199998.0
2009-05-26 04:54:00,132.395,132.44,132.39,132.44,165800000.0
2009-05-26 04:55:00,132.435,132.45,132.415,132.415,181400000.0
2009-05-26 04:56:00,132.415,132.42,132.4,132.405,104400000.0
2009-05-26 04:57:00,132.385,132.405,132.385,132.395,285400000.0
2009-05-26 04:58:00,132.395,132.395,132.37,132.39,213600000.0
2009-05-26 04:59:00,132.39,132.39,132.34,132.355,139900000.0
2009-05-26 05:00:00,132.36,132.39,132.355,132.385,100800000.0
2009-05-26 05:01:00,132.375,132.38,132.365,132.37,145000000.0
2009-05-26 05:02:00,132.37,132.385,132.365,132.375,225400000.0
2009-05-26 05:03:00,132.37,132.445,132.37,132.435,262000000.0
2009-05-26 05:04:00,132.435,132.435,132.42,132.425,172000000.0
2009-05-26 05:05:00,132.425,132.435,132.42,132.43,148200000.0
2009-05-26 05:06:00,132.43,132.445,132.42,132.44,112200001.0
2009-05-26 05:07:00,132.435,132.45,132.43,132.43,137800000.0
2009-05-26 05:08:00,132.435,132.465,132.435,132.46,82800000.0
2009-05-26 05:09:00,132.46,132.465,132.45,132.455,165200000.0
2009-05-26 05:10:00,132.45,132.455,132.395,132.41,305400000.0
2009-05-26 05:11:00,132.415,132.43,132.41,132.415,140800000.0
2009-05-26 05:12:00,132.415,132.425,132.41,132.415,65200000.0
2009-05-26 05:13:00,132.41,132.415,132.41,132.415,56600000.0
2009-05-26 05:14:00,132.41,132.42,132.395,132.405,133200000.0
2009-05-26 05:15:00,132.405,132.42,132.39,132.405,236800000.0
2009-05-26 05:16:00,132.425,132.425,132.41,132.415,141000000.0
2009-05-26 05:17:00,132.415,132.43,132.4,132.415,251200000.0
2009-05-26 05:18:00,132.43,132.43,132.42,132.425,193800005.0
2009-05-26 05:19:00,132.43,132.44,132.415,132.42,133600000.0
2009-05-26 05:20:00,132.425,132.425,132.42,132.425,25200000.0
2009-05-26 05:21:00,132.41,132.425,132.41,132.41,143400000.0
2009-05-26 05:22:00,132.41,132.42,132.405,132.405,25400000.0
2009-05-26 05:23:00,132.4,132.42,132.4,132.415,143600000.0
2009-05-26 05:24:00,132.42,132.42,132.415,132.415,16000000.0
2009-05-26 05:25:00,132.42,132.46,132.42,132.455,214600000.0
2009-05-26 05:26:00,132.455,132.47,132.455,132.455,93200000.0
2009-05-26 05:27:00,132.46,132.46,132.45,132.45,56800000.0
2009-05-26 05:28:00,132.45,132.47,132.45,132.47,116600000.0
2009-05-26 05:29:00,132.475,132.49,132.465,132.49,148000000.0
2009-05-26 05:30:00,132.49,132.505,132.485,132.5,99000000.0
2009-05-26 05:31:00,132.505,132.505,132.45,132.455,185000000.0
2009-05-26 05:32:00,132.46,132.47,132.455,132.455,53800000.0
2009-05-26 05:33:00,132.45,132.45,132.45,132.45,36200000.0
2009-05-26 05:34:00,132.445,132.445,132.42,132.425,208400000.0
2009-05-26 05:35:00,132.425,132.43,132.42,132.425,70400000.0
2009-05-26 05:36:00,132.425,132.43,132.415,132.425,118600000.0
2009-05-26 05:37:00,132.425,132.425,132.415,132.42,118400000.0
2009-05-26 05:38:00,132.41,132.445,132.41,132.44,88200000.0
2009-05-26 05:39:00,132.44,132.465,132.435,132.45,117400000.0
2009-05-26 05:40:00,132.45,132.465,132.45,132.455,146200000.0
2009-05-26 05:41:00,132.46,132.465,132.425,132.465,412200000.0
2009-05-26 05:42:00,132.46,132.465,132.425,132.435,95200000.0
2009-05-26 05:43:00,132.425,132.425,132.4,132.4,86000000.0
2009-05-26 05:44:00,132.41,132.41,132.395,132.41,67000000.0
2009-05-26 05:45:00,132.415,132.415,132.37,132.375,367800000.0
2009-05-26 05:46:00,132.375,132.385,132.355,132.355,369800000.0
2009-05-26 05:47:00,132.35,132.36,132.26,132.275,778399999.0
2009-05-26 05:48:00,132.275,132.345,132.265,132.345,489600001.0
2009-05-26 05:49:00,132.335,132.355,132.315,132.315,315600000.0
2009-05-26 05:50:00,132.31,132.32,132.22,132.245,499999999.0
2009-05-26 05:51:00,132.245,132.275,132.225,132.25,370400000.0
2009-05-26 05:52:00,132.25,132.26,132.21,132.235,243200000.0
2009-05-26 05:53:00,132.235,132.235,132.225,132.235,113400000.0
2009-05-26 05:54:00,132.23,132.265,132.225,132.23,361000000.0
2009-05-26 05:55:00,132.235,132.255,132.215,132.215,188600000.0
2009-05-26 05:56:00,132.22,132.255,132.215,132.24,174200000.0
2009-05-26 05:57:00,132.23,132.24,132.21,132.21,153000000.0
2009-05-26 05:58:00,132.21,132.215,132.2,132.2,182200000.0
2009-05-26 05:59:00,132.19,132.205,132.18,132.195,254600000.0
2009-05-26 06:00:00,132.185,132.24,132.185,132.215,356400000.0
2009-05-26 06:01:00,132.215,132.24,132.215,132.215,265000000.0
2009-05-26 06:02:00,132.215,132.22,132.2,132.21,135600000.0
2009-05-26 06:03:00,132.2,132.24,132.195,132.23,203600000.0
2009-05-26 06:04:00,132.225,132.27,132.21,132.265,170800000.0
2009-05-26 06:05:00,132.255,132.285,132.24,132.28,328200000.0
2009-05-26 06:06:00,132.285,132.295,132.28,132.29,117200000.0
2009-05-26 06:07:00,132.285,132.285,132.215,132.22,316000000.0
2009-05-26 06:08:00,132.22,132.255,132.205,132.25,113400000.0
2009-05-26 06:09:00,132.25,132.265,132.23,132.255,161600000.0
2009-05-26 06:10:00,132.25,132.27,132.24,132.27,225600000.0
2009-05-26 06:11:00,132.27,132.315,132.27,132.305,42000000.0
2009-05-26 06:12:00,132.305,132.315,132.3,132.305,217400000.0
2009-05-26 06:13:00,132.295,132.295,132.24,132.26,202000000.0
2009-05-26 06:14:00,132.27,132.29,132.27,132.28,59200000.0
2009-05-26 06:15:00,132.27,132.295,132.27,132.295,138200000.0
2009-05-26 06:16:00,132.295,132.315,132.275,132.275,151000000.0
2009-05-26 06:17:00,132.275,132.29,132.26,132.285,88400000.0
2009-05-26 06:18:00,132.29,132.29,132.27,132.29,128400000.0
2009-05-26 06:19:00,132.29,132.34,132.29,132.325,168200000.0
2009-05-26 06:20:00,132.32,132.32,132.315,132.315,19200000.0
2009-05-26 06:21:00,132.3,132.31,132.3,132.31,48800000.0
2009-05-26 06:22:00,132.32,132.335,132.32,132.325,61600000.0
2009-05-26 06:23:00,132.325,132.325,132.315,132.32,113200000.0
2009-05-26 06:24:00,132.32,132.38,132.32,132.33,304000000.0
2009-05-26 06:25:00,132.33,132.345,132.32,132.33,157800000.0
2009-05-26 06:26:00,132.34,132.375,132.34,132.375,147000000.0
2009-05-26 06:27:00,132.375,132.385,132.34,132.35,258800000.0
2009-05-26 06:28:00,132.35,132.365,132.32,132.32,111600000.0
2009-05-26 06:29:00,132.32,132.34,132.31,132.34,113500000.0
2009-05-26 06:30:00,132.35,132.365,132.35,132.36,138800000.0
2009-05-26 06:31:00,132.355,132.36,132.35,132.355,111400000.0
2009-05-26 06:32:00,132.35,132.37,132.35,132.37,109400000.0
2009-05-26 06:33:00,132.37,132.43,132.37,132.38,235200000.0
2009-05-26 06:34:00,132.37,132.38,132.37,132.38,39600000.0
2009-05-26 06:35:00,132.38,132.38,132.32,132.32,171800000.0
2009-05-26 06:36:00,132.32,132.33,132.315,132.315,163200000.0
2009-05-26 06:37:00,132.315,132.33,132.315,132.32,38400000.0
2009-05-26 06:38:00,132.32,132.33,132.3,132.33,138600000.0
2009-05-26 06:39:00,132.33,132.365,132.325,132.365,254000000.0
2009-05-26 06:40:00,132.365,132.37,132.325,132.34,277800000.0
2009-05-26 06:41:00,132.335,132.34,132.33,132.34,71000000.0
2009-05-26 06:42:00,132.33,132.33,132.32,132.32,95000000.0
2009-05-26 06:43:00,132.32,132.33,132.3,132.32,122100000.0
2009-05-26 06:44:00,132.32,132.34,132.265,132.34,202100000.0
2009-05-26 06:45:00,132.325,132.325,132.28,132.29,108400000.0
2009-05-26 06:46:00,132.29,132.305,132.28,132.295,59800000.0
2009-05-26 06:47:00,132.3,132.32,132.29,132.305,112600000.0
2009-05-26 06:48:00,132.3,132.315,132.285,132.3,103600000.0
2009-05-26 06:49:00,132.3,132.37,132.3,132.37,218200000.0
2009-05-26 06:50:00,132.36,132.37,132.33,132.355,238600000.0
2009-05-26 06:51:00,132.36,132.36,132.325,132.33,199800000.0
2009-05-26 06:52:00,132.33,132.365,132.315,132.365,246000000.0
2009-05-26 06:53:00,132.365,132.365,132.31,132.31,124200000.0
2009-05-26 06:54:00,132.32,132.37,132.305,132.37,58600000.0
2009-05-26 06:55:00,132.37,132.38,132.345,132.36,72400000.0
2009-05-26 06:56:00,132.36,132.365,132.345,132.365,441400000.0
2009-05-26 06:57:00,132.365,132.365,132.33,132.36,169200000.0
2009-05-26 06:58:00,132.36,132.365,132.33,132.345,200600000.0
2009-05-26 06:59:00,132.35,132.35,132.315,132.325,161800000.0
2009-05-26 07:00:00,132.325,132.35,132.325,132.33,153400000.0
2009-05-26 07:01:00,132.33,132.36,132.33,132.355,124200000.0
2009-05-26 07:02:00,132.355,132.355,132.34,132.35,104600000.0
2009-05-26 07:03:00,132.34,132.36,132.34,132.35,111000000.0
2009-05-26 07:04:00,132.35,132.35,132.33,132.34,82200000.0
2009-05-26 07:05:00,132.345,132.37,132.345,132.355,178000000.0
2009-05-26 07:06:00,132.355,132.385,132.35,132.38,123000000.0
2009-05-26 07:07:00,132.36,132.365,132.34,132.34,96200000.0
2009-05-26 07:08:00,132.34,132.365,132.34,132.355,88200000.0
2009-05-26 07:09:00,132.35,132.37,132.35,132.37,91000000.0
2009-05-26 07:10:00,132.37,132.4,132.37,132.395,156900000.0
2009-05-26 07:11:00,132.4,132.41,132.36,132.385,258000002.0
2009-05-26 07:12:00,132.38,132.41,132.38,132.395,133000000.0
2009-05-26 07:13:00,132.395,132.405,132.375,132.38,182600000.0
2009-05-26 07:14:00,132.385,132.405,132.38,132.4,223400000.0
2009-05-26 07:15:00,132.38,132.45,132.38,132.41,419200000.0
2009-05-26 07:16:00,132.395,132.395,132.365,132.38,308700000.0
2009-05-26 07:17:00,132.375,132.38,132.355,132.36,110400000.0
2009-05-26 07:18:00,132.36,132.385,132.36,132.375,83800000.0
2009-05-26 07:19:00,132.38,132.4,132.375,132.385,200000001.0
2009-05-26 07:20:00,132.385,132.39,132.355,132.385,394000000.0
2009-05-26 07:21:00,132.375,132.39,132.375,132.375,133200000.0
2009-05-26 07:22:00,132.375,132.38,132.345,132.355,525400001.0
2009-05-26 07:23:00,132.355,132.365,132.335,132.35,285600001.0
2009-05-26 07:24:00,132.345,132.375,132.34,132.355,369800000.0
2009-05-26 07:25:00,132.355,132.355,132.34,132.345,297200000.0
2009-05-26 07:26:00,132.34,132.395,132.33,132.38,290200000.0
2009-05-26 07:27:00,132.385,132.385,132.33,132.345,304600000.0
2009-05-26 07:28:00,132.34,132.355,132.32,132.355,295400000.0
2009-05-26 07:29:00,132.355,132.365,132.33,132.34,347000000.0
2009-05-26 07:30:00,132.34,132.355,132.33,132.33,273200000.0
2009-05-26 07:31:00,132.335,132.35,132.31,132.31,303700000.0
2009-05-26 07:32:00,132.31,132.315,132.295,132.3,466700001.0
2009-05-26 07:33:00,132.3,132.33,132.285,132.285,540600000.0
2009-05-26 07:34:00,132.29,132.3,132.29,132.3,52500000.0
2009-05-26 07:35:00,132.3,132.3,132.245,132.25,126200000.0
2009-05-26 07:36:00,132.25,132.26,132.235,132.235,278800000.0
2009-05-26 07:37:00,132.23,132.25,132.22,132.23,467600000.0
2009-05-26 07:38:00,132.2,132.22,132.2,132.21,552800000.0
2009-05-26 07:39:00,132.215,132.25,132.21,132.25,513400000.0
2009-05-26 07:40:00,132.25,132.285,132.24,132.27,418600000.0
2009-05-26 07:41:00,132.27,132.29,132.25,132.27,485200000.0
2009-05-26 07:42:00,132.27,132.305,132.27,132.305,319200000.0
2009-05-26 07:43:00,132.31,132.345,132.31,132.34,270600000.0
2009-05-26 07:44:00,132.345,132.345,132.32,132.325,45500000.0
2009-05-26 07:45:00,132.315,132.405,132.315,132.405,404600000.0
2009-05-26 07:46:00,132.4,132.495,132.4,132.455,557000000.0
2009-05-26 07:47:00,132.45,132.635,132.445,132.56,722200000.0
2009-05-26 07:48:00,132.555,132.67,132.53,132.645,815799999.0
2009-05-26 07:49:00,132.66,132.685,132.65,132.66,445000003.0
2009-05-26 07:50:00,132.66,132.68,132.655,132.67,454000000.0
2009-05-26 07:51:00,132.67,132.67,132.6,132.6,353700000.0
2009-05-26 07:52:00,132.6,132.605,132.56,132.59,440900001.0
2009-05-26 07:53:00,132.585,132.65,132.575,132.645,379399999.0
2009-05-26 07:54:00,132.65,132.7,132.645,132.665,464400000.0
2009-05-26 07:55:00,132.665,132.675,132.65,132.67,326900000.0
2009-05-26 07:56:00,132.67,132.78,132.67,132.76,316200000.0
2009-05-26 07:57:00,132.76,132.76,132.655,132.69,613200001.0
2009-05-26 07:58:00,132.69,132.735,132.675,132.73,525200000.0
2009-05-26 07:59:00,132.73,132.73,132.66,132.68,130900000.0
2009-05-26 08:00:00,132.685,132.69,132.585,132.605,560000000.0
2009-05-26 08:01:00,132.605,132.645,132.6,132.615,344200000.0
2009-05-26 08:02:00,132.62,132.62,132.55,132.55,512000001.0
2009-05-26 08:03:00,132.555,132.56,132.525,132.53,201400001.0
2009-05-26 08:04:00,132.525,132.525,132.49,132.52,117700000.0
2009-05-26 08:05:00,132.52,132.555,132.505,132.51,177800000.0
2009-05-26 08:06:00,132.5,132.53,132.455,132.515,276200000.0
2009-05-26 08:07:00,132.52,132.52,132.425,132.435,336400002.0
2009-05-26 08:08:00,132.435,132.455,132.405,132.435,409600000.0
2009-05-26 08:09:00,132.435,132.51,132.43,132.5,284400000.0
2009-05-26 08:10:00,132.5,132.51,132.45,132.485,361600000.0
2009-05-26 08:11:00,132.485,132.525,132.43,132.44,405800000.0
2009-05-26 08:12:00,132.44,132.495,132.42,132.495,269800000.0
2009-05-26 08:13:00,132.5,132.51,132.455,132.48,138000000.0
2009-05-26 08:14:00,132.48,132.485,132.405,132.425,152000000.0
2009-05-26 08:15:00,132.425,132.44,132.4,132.41,108200000.0
2009-05-26 08:16:00,132.405,132.405,132.36,132.365,171400000.0
2009-05-26 08:17:00,132.37,132.385,132.355,132.375,242700000.0
2009-05-26 08:18:00,132.375,132.41,132.375,132.405,92600000.0
2009-05-26 08:19:00,132.41,132.41,132.335,132.335,428800000.0
2009-05-26 08:20:00,132.335,132.355,132.315,132.345,380200000.0
2009-05-26 08:21:00,132.345,132.38,132.345,132.35,180400000.0
2009-05-26 08:22:00,132.35,132.36,132.295,132.3,492700000.0
2009-05-26 08:23:00,132.305,132.335,132.255,132.28,313600000.0
2009-05-26 08:24:00,132.28,132.29,132.26,132.26,219200001.0
2009-05-26 08:25:00,132.26,132.345,132.245,132.335,336700000.0
2009-05-26 08:26:00,132.34,132.355,132.315,132.35,196600000.0
2009-05-26 08:27:00,132.35,132.41,132.33,132.335,328500000.0
2009-05-26 08:28:00,132.34,132.37,132.32,132.35,242000000.0
2009-05-26 08:29:00,132.35,132.35,132.28,132.29,223800000.0
2009-05-26 08:30:00,132.29,132.33,132.285,132.315,253600000.0
2009-05-26 08:31:00,132.31,132.33,132.29,132.33,287200000.0
2009-05-26 08:32:00,132.325,132.375,132.325,132.36,135400000.0
2009-05-26 08:33:00,132.35,132.365,132.34,132.345,174200000.0
2009-05-26 08:34:00,132.345,132.405,132.335,132.37,482300000.0
2009-05-26 08:35:00,132.37,132.37,132.31,132.315,381400000.0
2009-05-26 08:36:00,132.32,132.32,132.26,132.26,326600000.0
2009-05-26 08:37:00,132.255,132.26,132.165,132.175,518200002.0
2009-05-26 08:38:00,132.175,132.215,132.175,132.215,283800000.0
2009-05-26 08:39:00,132.215,132.26,132.205,132.26,430000000.0
2009-05-26 08:40:00,132.26,132.285,132.195,132.24,454600000.0
2009-05-26 08:41:00,132.235,132.24,132.14,132.175,497200000.0
2009-05-26 08:42:00,132.175,132.185,132.135,132.185,275600000.0
2009-05-26 08:43:00,132.19,132.315,132.19,132.245,451000000.0
2009-05-26 08:44:00,132.24,132.24,132.15,132.18,799599998.0
2009-05-26 08:45:00,132.18,132.205,132.17,132.195,409600002.0
2009-05-26 08:46:00,132.19,132.235,132.19,132.22,474200001.0
2009-05-26 08:47:00,132.22,132.22,132.08,132.08,400600000.0
2009-05-26 08:48:00,132.08,132.08,131.9,131.95,731500000.0
2009-05-26 08:49:00,131.95,132.0,131.95,131.955,466600000.0
2009-05-26 08:50:00,131.955,131.975,131.895,131.905,446999998.0
2009-05-26 08:51:00,131.91,131.92,131.835,131.9,575999999.0
2009-05-26 08:52:00,131.9,131.96,131.855,131.875,503500000.0
2009-05-26 08:53:00,131.87,131.875,131.72,131.755,608500000.0
2009-05-26 08:54:00,131.75,131.83,131.745,131.8,457800000.0
2009-05-26 08:55:00,131.795,131.81,131.76,131.8,284800000.0
2009-05-26 08:56:00,131.8,131.89,131.8,131.885,379000000.0
2009-05-26 08:57:00,131.88,131.895,131.83,131.89,371400000.0
2009-05-26 08:58:00,131.89,131.945,131.875,131.93,643000000.0
2009-05-26 08:59:00,131.935,131.945,131.875,131.88,655000000.0
2009-05-26 09:00:00,131.89,131.97,131.855,131.97,389800000.0
2009-05-26 09:01:00,131.965,132.03,131.96,131.97,350800000.0
2009-05-26 09:02:00,131.97,132.01,131.96,132.005,741500003.0
2009-05-26 09:03:00,132.005,132.02,131.905,132.02,542000000.0
2009-05-26 09:04:00,132.025,132.04,131.875,131.9,721600000.0
2009-05-26 09:05:00,131.9,131.92,131.825,131.825,563700000.0
2009-05-26 09:06:00,131.83,131.94,131.83,131.88,342500000.0
2009-05-26 09:07:00,131.88,131.905,131.87,131.905,169800000.0
2009-05-26 09:08:00,131.91,131.985,131.91,131.975,360000000.0
2009-05-26 09:09:00,131.985,131.985,131.86,131.87,507300000.0
2009-05-26 09:10:00,131.88,131.98,131.88,131.975,292200000.0
2009-05-26 09:11:00,131.975,131.99,131.88,131.895,391900000.0
2009-05-26 09:12:00,131.9,132.0,131.88,131.99,468200000.0
2009-05-26 09:13:00,131.98,132.07,131.965,132.035,491000000.0
2009-05-26 09:14:00,132.045,132.05,131.98,132.015,528200000.0
2009-05-26 09:15:00,132.015,132.04,131.975,132.025,830600001.0
2009-05-26 09:16:00,132.025,132.04,132.0,132.04,376800000.0
2009-05-26 09:17:00,132.03,132.045,132.005,132.035,519000000.0
2009-05-26 09:18:00,132.035,132.045,131.995,132.04,491800000.0
2009-05-26 09:19:00,132.035,132.065,132.0,132.06,326000000.0
2009-05-26 09:20:00,132.06,132.15,132.045,132.145,517600000.0
2009-05-26 09:21:00,132.145,132.145,132.05,132.09,538300000.0
2009-05-26 09:22:00,132.09,132.18,132.09,132.12,624800000.0
2009-05-26 09:23:00,132.11,132.13,132.095,132.12,611400000.0
2009-05-26 09:24:00,132.13,132.14,132.085,132.095,501600000.0
2009-05-26 09:25:00,132.1,132.145,132.09,132.12,282200000.0
2009-05-26 09:26:00,132.125,132.125,132.035,132.035,281100000.0
2009-05-26 09:27:00,132.04,132.05,131.95,131.96,405000000.0
2009-05-26 09:28:00,131.96,131.98,131.935,131.97,505399999.0
2009-05-26 09:29:00,131.98,131.985,131.87,131.89,432200000.0
2009-05-26 09:30:00,131.9,131.96,131.88,131.88,533000000.0
2009-05-26 09:31:00,131.88,131.99,131.88,131.97,450800001.0
2009-05-26 09:32:00,131.975,131.975,131.88,131.89,416700001.0
2009-05-26 09:33:00,131.89,131.98,131.885,131.98,349800000.0
2009-05-26 09:34:00,131.95,131.97,131.935,131.94,468100000.0
2009-05-26 09:35:00,131.94,131.94,131.885,131.9,656400000.0
2009-05-26 09:36:00,131.895,132.0,131.895,131.99,662600000.0
2009-05-26 09:37:00,131.99,132.005,131.945,131.945,781599998.0
2009-05-26 09:38:00,131.945,131.95,131.915,131.94,508599999.0
2009-05-26 09:39:00,131.94,131.98,131.925,131.97,825800000.0
2009-05-26 09:40:00,131.97,131.97,131.93,131.93,434600000.0
2009-05-26 09:41:00,131.93,131.935,131.895,131.9,454000001.0
2009-05-26 09:42:00,131.905,131.935,131.905,131.93,531600000.0
2009-05-26 09:43:00,131.93,131.935,131.87,131.895,450999999.0
2009-05-26 09:44:00,131.895,131.94,131.88,131.94,372200000.0
2009-05-26 09:45:00,131.94,132.0,131.94,131.995,220600000.0
2009-05-26 09:46:00,132.0,132.01,131.905,131.945,493199998.0
2009-05-26 09:47:00,131.935,131.96,131.89,131.94,454399999.0
2009-05-26 09:48:00,131.93,132.02,131.93,132.02,361000000.0
2009-05-26 09:49:00,132.03,132.08,132.015,132.08,328800000.0
2009-05-26 09:50:00,132.075,132.075,132.005,132.005,336400000.0
2009-05-26 09:51:00,132.01,132.035,132.0,132.02,269200000.0
2009-05-26 09:52:00,132.02,132.04,132.0,132.01,493800000.0
2009-05-26 09:53:00,132.01,132.07,132.01,132.04,431400000.0
2009-05-26 09:54:00,132.03,132.055,132.015,132.015,487400000.0
2009-05-26 09:55:00,132.015,132.03,132.0,132.0,313000000.0
2009-05-26 09:56:00,132.0,132.0,131.925,131.94,409200001.0
2009-05-26 09:57:00,131.945,131.98,131.915,131.97,241200001.0
2009-05-26 09:58:00,131.97,131.98,131.94,131.98,332400000.0
2009-05-26 09:59:00,131.975,131.98,131.9,131.95,503400000.0
2009-05-26 10:00:00,131.95,131.97,131.905,131.96,371800000.0
2009-05-26 10:01:00,131.955,131.96,131.925,131.93,390200000.0
2009-05-26 10:02:00,131.935,132.025,131.935,132.0,416200000.0
2009-05-26 10:03:00,132.0,132.0,131.95,131.985,448400000.0
2009-05-26 10:04:00,131.985,131.985,131.925,131.93,366000000.0
2009-05-26 10:05:00,131.92,131.97,131.85,131.87,523700001.0
2009-05-26 10:06:00,131.875,131.89,131.8,131.82,609200000.0
2009-05-26 10:07:00,131.825,131.83,131.775,131.79,641200000.0
2009-05-26 10:08:00,131.79,131.815,131.765,131.775,536200002.0
2009-05-26 10:09:00,131.775,131.805,131.75,131.77,647100000.0
2009-05-26 10:10:00,131.77,131.79,131.745,131.78,511000000.0
2009-05-26 10:11:00,131.78,131.82,131.76,131.79,362400000.0
2009-05-26 10:12:00,131.8,131.845,131.78,131.845,425000000.0
2009-05-26 10:13:00,131.84,131.84,131.71,131.725,531700000.0
2009-05-26 10:14:00,131.725,131.73,131.675,131.675,541000000.0
2009-05-26 10:15:00,131.675,131.675,131.61,131.66,554400000.0
2009-05-26 10:16:00,131.66,131.69,131.62,131.68,703000000.0
2009-05-26 10:17:00,131.68,131.76,131.68,131.76,542100000.0
2009-05-26 10:18:00,131.76,131.795,131.75,131.785,591600001.0
2009-05-26 10:19:00,131.785,131.785,131.76,131.76,454200000.0
2009-05-26 10:20:00,131.76,131.76,131.715,131.735,372800000.0
2009-05-26 10:21:00,131.74,131.785,131.7,131.77,587399999.0
2009-05-26 10:22:00,131.77,131.815,131.745,131.81,537000000.0
2009-05-26 10:23:00,131.81,131.88,131.81,131.87,882200000.0
2009-05-26 10:24:00,131.875,131.95,131.865,131.885,983000000.0
2009-05-26 10:25:00,131.885,131.965,131.84,131.955,823400000.0
2009-05-26 10:26:00,131.955,131.985,131.925,131.93,555900001.0
2009-05-26 10:27:00,131.935,131.935,131.905,131.905,628000000.0
2009-05-26 10:28:00,131.91,131.925,131.855,131.92,618700000.0
2009-05-26 10:29:00,131.915,131.92,131.87,131.89,430200000.0
2009-05-26 10:30:00,131.89,131.92,131.88,131.91,482200000.0
2009-05-26 10:31:00,131.91,131.92,131.76,131.76,627800000.0
2009-05-26 10:32:00,131.735,131.79,131.72,131.75,467200000.0
2009-05-26 10:33:00,131.75,131.78,131.695,131.76,361800001.0
2009-05-26 10:34:00,131.76,131.805,131.73,131.77,495200000.0
2009-05-26 10:35:00,131.77,131.84,131.755,131.83,478400000.0
2009-05-26 10:36:00,131.82,131.85,131.8,131.85,486600000.0
2009-05-26 10:37:00,131.845,131.87,131.805,131.815,562799996.0
2009-05-26 10:38:00,131.815,131.82,131.765,131.81,371200000.0
2009-05-26 10:39:00,131.81,131.81,131.76,131.765,210000000.0
2009-05-26 10:40:00,131.765,131.775,131.66,131.71,672599999.0
2009-05-26 10:41:00,131.715,131.725,131.57,131.58,643000000.0
2009-05-26 10:42:00,131.565,131.61,131.55,131.6,751400001.0
2009-05-26 10:43:00,131.6,131.62,131.58,131.59,341000000.0
2009-05-26 10:44:00,131.59,131.67,131.59,131.66,578400000.0
2009-05-26 10:45:00,131.66,131.675,131.63,131.63,503200000.0
2009-05-26 10:46:00,131.63,131.63,131.53,131.59,568000000.0
2009-05-26 10:47:00,131.585,131.685,131.585,131.67,566600000.0
2009-05-26 10:48:00,131.67,131.69,131.65,131.675,309400000.0
2009-05-26 10:49:00,131.675,131.69,131.655,131.675,330800000.0
2009-05-26 10:50:00,131.675,131.69,131.655,131.66,318400000.0
2009-05-26 10:51:00,131.66,131.67,131.645,131.655,366800000.0
2009-05-26 10:52:00,131.645,131.71,131.64,131.705,549800000.0
2009-05-26 10:53:00,131.705,131.715,131.7,131.715,160600000.0
2009-05-26 10:54:00,131.715,131.75,131.665,131.69,510300000.0
2009-05-26 10:55:00,131.685,131.715,131.68,131.71,186200000.0
2009-05-26 10:56:00,131.71,131.72,131.68,131.69,224800000.0
2009-05-26 10:57:00,131.685,131.69,131.615,131.65,549200000.0
2009-05-26 10:58:00,131.65,131.66,131.635,131.655,239800000.0
2009-05-26 10:59:00,131.66,131.67,131.635,131.635,197400000.0
2009-05-26 11:00:00,131.63,131.65,131.59,131.625,530000001.0
2009-05-26 11:01:00,131.625,131.67,131.625,131.665,375600000.0
2009-05-26 11:02:00,131.66,131.67,131.645,131.665,634800000.0
2009-05-26 11:03:00,131.665,131.69,131.66,131.675,423600000.0
2009-05-26 11:04:00,131.675,131.69,131.655,131.69,571799999.0
2009-05-26 11:05:00,131.69,131.7,131.65,131.66,703400000.0
2009-05-26 11:06:00,131.655,131.755,131.655,131.74,535600000.0
2009-05-26 11:07:00,131.74,131.775,131.65,131.72,649800000.0
2009-05-26 11:08:00,131.72,131.74,131.675,131.735,558400000.0
2009-05-26 11:09:00,131.735,131.795,131.735,131.79,430800000.0
2009-05-26 11:10:00,131.79,131.815,131.765,131.805,637999997.0
2009-05-26 11:11:00,131.8,131.84,131.78,131.84,601400000.0
2009-05-26 11:12:00,131.84,131.91,131.83,131.905,511400000.0
2009-05-26 11:13:00,131.905,131.955,131.895,131.92,383400000.0
2009-05-26 11:14:00,131.92,131.945,131.87,131.945,513000001.0
2009-05-26 11:15:00,131.94,131.94,131.825,131.84,560600000.0
2009-05-26 11:16:00,131.85,131.88,131.83,131.83,751399999.0
2009-05-26 11:17:00,131.835,131.85,131.78,131.84,961600000.0
2009-05-26 11:18:00,131.84,131.875,131.84,131.86,652399998.0
2009-05-26 11:19:00,131.855,131.96,131.84,131.955,358400001.0
2009-05-26 11:20:00,131.955,131.96,131.915,131.945,654299999.0
2009-05-26 11:21:00,131.945,132.005,131.935,132.0,916199998.0
2009-05-26 11:22:00,131.99,131.995,131.95,131.95,430800003.0
2009-05-26 11:23:00,131.955,131.955,131.9,131.91,839800001.0
2009-05-26 11:24:00,131.92,131.93,131.905,131.91,871200000.0
2009-05-26 11:25:00,131.91,131.91,131.88,131.885,496600001.0
2009-05-26 11:26:00,131.88,131.905,131.84,131.88,469399999.0
2009-05-26 11:27:00,131.88,131.94,131.875,131.93,676399999.0
2009-05-26 11:28:00,131.935,131.96,131.925,131.94,666799999.0
2009-05-26 11:29:00,131.94,131.96,131.92,131.95,579600000.0
2009-05-26 11:30:00,131.95,131.99,131.915,131.915,532400000.0
2009-05-26 11:31:00,131.915,131.93,131.875,131.885,440600000.0
2009-05-26 11:32:00,131.885,131.92,131.85,131.865,517700000.0
2009-05-26 11:33:00,131.86,131.885,131.835,131.85,700600000.0
2009-05-26 11:34:00,131.86,131.86,131.8,131.83,442600000.0
2009-05-26 11:35:00,131.83,131.835,131.81,131.81,608399998.0
2009-05-26 11:36:00,131.81,131.85,131.81,131.845,399600000.0
2009-05-26 11:37:00,131.85,131.85,131.82,131.83,450599999.0
2009-05-26 11:38:00,131.83,131.935,131.83,131.905,414800000.0
2009-05-26 11:39:00,131.915,131.96,131.89,131.9,986799998.0
2009-05-26 11:40:00,131.9,131.995,131.9,131.995,924400002.0
2009-05-26 11:41:00,132.0,132.025,131.95,132.02,448000000.0
2009-05-26 11:42:00,132.02,132.02,131.965,131.97,303600000.0
2009-05-26 11:43:00,131.975,131.98,131.95,131.96,417200000.0
2009-05-26 11:44:00,131.955,132.005,131.955,132.005,412600000.0
2009-05-26 11:45:00,132.01,132.015,131.965,131.985,826600001.0
2009-05-26 11:46:00,131.98,131.995,131.91,131.91,551000000.0
2009-05-26 11:47:00,131.91,131.94,131.895,131.915,667399999.0
2009-05-26 11:48:00,131.925,131.94,131.86,131.91,408800000.0
2009-05-26 11:49:00,131.91,131.955,131.885,131.925,327200000.0
2009-05-26 11:50:00,131.92,131.935,131.87,131.87,439100000.0
2009-05-26 11:51:00,131.87,131.88,131.845,131.85,553400002.0
2009-05-26 11:52:00,131.865,131.865,131.8,131.86,547100000.0
2009-05-26 11:53:00,131.865,131.9,131.855,131.88,721999997.0
2009-05-26 11:54:00,131.875,131.93,131.87,131.93,604600009.0
2009-05-26 11:55:00,131.925,132.005,131.925,131.99,446800003.0
2009-05-26 11:56:00,131.99,132.015,131.99,132.0,477200000.0
2009-05-26 11:57:00,132.01,132.01,131.985,131.995,253000000.0
2009-05-26 11:58:00,131.99,131.995,131.99,131.99,83000000.0
2009-05-26 11:59:00,131.995,132.005,131.99,131.99,103400000.0
2009-05-26 12:00:00,131.99,132.01,131.98,132.01,395600000.0
2009-05-26 12:01:00,132.01,132.01,131.975,131.99,489400002.0
2009-05-26 12:02:00,131.975,131.985,131.945,131.985,505000001.0
2009-05-26 12:03:00,131.98,132.01,131.98,132.005,264400001.0
2009-05-26 12:04:00,132.0,132.005,131.985,131.99,119000000.0
2009-05-26 12:05:00,131.995,132.02,131.99,132.01,795800000.0
2009-05-26 12:06:00,132.01,132.02,131.97,131.97,678799999.0
2009-05-26 12:07:00,131.97,131.97,131.915,131.915,631700000.0
2009-05-26 12:08:00,131.915,131.93,131.875,131.915,489500002.0
2009-05-26 12:09:00,131.915,131.915,131.875,131.89,447200000.0
2009-05-26 12:10:00,131.885,131.885,131.875,131.875,181200000.0
2009-05-26 12:11:00,131.87,131.875,131.83,131.855,612000000.0
2009-05-26 12:12:00,131.85,131.875,131.845,131.865,324800000.0
2009-05-26 12:13:00,131.87,131.885,131.805,131.835,285800000.0
2009-05-26 12:14:00,131.835,131.865,131.835,131.84,400400000.0
2009-05-26 12:15:00,131.845,131.85,131.795,131.805,460399999.0
2009-05-26 12:16:00,131.81,131.865,131.8,131.845,611200002.0
2009-05-26 12:17:00,131.845,131.87,131.83,131.85,434200001.0
2009-05-26 12:18:00,131.85,131.85,131.825,131.83,399200003.0
2009-05-26 12:19:00,131.83,131.855,131.83,131.835,450900000.0
2009-05-26 12:20:00,131.835,131.84,131.815,131.83,293000000.0
2009-05-26 12:21:00,131.835,131.845,131.82,131.825,306200000.0
2009-05-26 12:22:00,131.83,131.83,131.815,131.82,247600000.0
2009-05-26 12:23:00,131.82,131.85,131.795,131.85,518400001.0
2009-05-26 12:24:00,131.85,131.85,131.815,131.825,839499999.0
2009-05-26 12:25:00,131.825,131.865,131.825,131.865,392800000.0
2009-05-26 12:26:00,131.865,131.865,131.835,131.855,408600000.0
2009-05-26 12:27:00,131.87,131.87,131.845,131.855,616600001.0
2009-05-26 12:28:00,131.85,131.885,131.82,131.845,924799998.0
2009-05-26 12:29:00,131.845,131.87,131.845,131.865,257000000.0
2009-05-26 12:30:00,131.87,131.885,131.855,131.865,539600000.0
2009-05-26 12:31:00,131.87,131.895,131.85,131.85,463600001.0
2009-05-26 12:32:00,131.85,131.85,131.77,131.785,333600000.0
2009-05-26 12:33:00,131.785,131.835,131.78,131.81,385800001.0
2009-05-26 12:34:00,131.81,131.845,131.805,131.81,719799998.0
2009-05-26 12:35:00,131.8,131.855,131.795,131.85,381199998.0
2009-05-26 12:36:00,131.845,131.855,131.8,131.805,331400000.0
2009-05-26 12:37:00,131.805,131.87,131.79,131.845,506400002.0
2009-05-26 12:38:00,131.855,131.865,131.795,131.805,356800001.0
2009-05-26 12:39:00,131.805,131.835,131.735,131.82,555900000.0
2009-05-26 12:40:00,131.815,131.815,131.755,131.755,638999999.0
2009-05-26 12:41:00,131.73,131.73,131.635,131.68,480500000.0
2009-05-26 12:42:00,131.68,131.725,131.675,131.71,370500000.0
2009-05-26 12:43:00,131.715,131.72,131.615,131.62,367600001.0
2009-05-26 12:44:00,131.62,131.655,131.56,131.56,700700001.0
2009-05-26 12:45:00,131.56,131.575,131.495,131.495,762199999.0
2009-05-26 12:46:00,131.495,131.54,131.48,131.52,435000000.0
2009-05-26 12:47:00,131.52,131.56,131.52,131.55,500400000.0
2009-05-26 12:48:00,131.55,131.625,131.545,131.62,459400000.0
2009-05-26 12:49:00,131.62,131.625,131.6,131.605,539999999.0
2009-05-26 12:50:00,131.6,131.65,131.6,131.61,660199999.0
2009-05-26 12:51:00,131.61,131.625,131.58,131.625,510199999.0
2009-05-26 12:52:00,131.62,131.655,131.585,131.65,456800000.0
2009-05-26 12:53:00,131.65,131.67,131.635,131.66,663600001.0
2009-05-26 12:54:00,131.67,131.72,131.66,131.69,746999999.0
2009-05-26 12:55:00,131.69,131.69,131.625,131.63,387200000.0
2009-05-26 12:56:00,131.63,131.66,131.625,131.66,379399999.0
2009-05-26 12:57:00,131.66,131.725,131.65,131.71,492400000.0
2009-05-26 12:58:00,131.71,131.71,131.63,131.65,311400000.0
2009-05-26 12:59:00,131.66,131.74,131.65,131.73,578399997.0
2009-05-26 13:00:00,131.73,131.735,131.72,131.73,147000000.0
2009-05-26 13:01:00,131.735,131.76,131.735,131.76,527400000.0
2009-05-26 13:02:00,131.76,131.76,131.745,131.76,314000000.0
2009-05-26 13:03:00,131.76,131.765,131.73,131.735,114800000.0
2009-05-26 13:04:00,131.735,131.845,131.735,131.82,666100001.0
2009-05-26 13:05:00,131.83,131.85,131.77,131.78,632900001.0
2009-05-26 13:06:00,131.78,131.8,131.775,131.78,310200000.0
2009-05-26 13:07:00,131.78,131.785,131.73,131.75,486800001.0
2009-05-26 13:08:00,131.76,131.76,131.705,131.72,453700000.0
2009-05-26 13:09:00,131.72,131.74,131.705,131.74,278600000.0
2009-05-26 13:10:00,131.74,131.77,131.73,131.76,437600000.0
2009-05-26 13:11:00,131.76,131.86,131.76,131.82,486600000.0
2009-05-26 13:12:00,131.82,131.835,131.795,131.83,224000000.0
2009-05-26 13:13:00,131.82,131.87,131.805,131.815,687600000.0
2009-05-26 13:14:00,131.82,131.845,131.815,131.83,487600000.0
2009-05-26 13:15:00,131.825,131.92,131.825,131.86,377600000.0
2009-05-26 13:16:00,131.855,131.895,131.82,131.83,533600000.0
2009-05-26 13:17:00,131.83,131.845,131.81,131.81,250800000.0
2009-05-26 13:18:00,131.805,131.83,131.795,131.815,345900000.0
2009-05-26 13:19:00,131.82,131.82,131.775,131.775,204500000.0
2009-05-26 13:20:00,131.78,131.825,131.78,131.81,338800000.0
2009-05-26 13:21:00,131.82,131.825,131.765,131.765,237999999.0
2009-05-26 13:22:00,131.765,131.77,131.72,131.72,430900000.0
2009-05-26 13:23:00,131.725,131.745,131.71,131.735,776000004.0
2009-05-26 13:24:00,131.735,131.735,131.71,131.715,787800001.0
2009-05-26 13:25:00,131.715,131.75,131.715,131.735,422600000.0
2009-05-26 13:26:00,131.75,131.79,131.745,131.775,400000000.0
2009-05-26 13:27:00,131.78,131.875,131.77,131.87,711000000.0
2009-05-26 13:28:00,131.87,131.87,131.785,131.79,677200001.0
2009-05-26 13:29:00,131.8,131.805,131.725,131.805,700000001.0
2009-05-26 13:30:00,131.805,131.81,131.75,131.775,1051099999.0
2009-05-26 13:31:00,131.775,131.8,131.75,131.765,1010000002.0
2009-05-26 13:32:00,131.77,131.845,131.76,131.84,609599997.0
2009-05-26 13:33:00,131.845,131.85,131.79,131.81,412700000.0
2009-05-26 13:34:00,131.81,131.82,131.775,131.8,711400000.0
2009-05-26 13:35:00,131.8,131.81,131.785,131.81,242800003.0
2009-05-26 13:36:00,131.805,131.84,131.8,131.825,341000000.0
2009-05-26 13:37:00,131.825,131.87,131.82,131.87,281800000.0
2009-05-26 13:38:00,131.875,131.875,131.85,131.86,383000003.0
2009-05-26 13:39:00,131.86,131.88,131.84,131.86,705800000.0
2009-05-26 13:40:00,131.865,131.925,131.86,131.92,405200000.0
2009-05-26 13:41:00,131.92,131.925,131.91,131.92,279199999.0
2009-05-26 13:42:00,131.92,131.92,131.835,131.855,462800002.0
2009-05-26 13:43:00,131.855,131.87,131.84,131.84,580600001.0
2009-05-26 13:44:00,131.84,131.97,131.84,131.97,489399999.0
2009-05-26 13:45:00,131.97,132.035,131.965,132.03,656799999.0
2009-05-26 13:46:00,132.02,132.085,132.02,132.07,574299998.0
2009-05-26 13:47:00,132.07,132.07,132.01,132.01,389400000.0
2009-05-26 13:48:00,132.01,132.025,131.985,132.0,924800002.0
2009-05-26 13:49:00,132.0,132.02,131.99,132.005,731600003.0
2009-05-26 13:50:00,132.005,132.05,132.005,132.005,474999999.0
2009-05-26 13:51:00,132.005,132.03,132.005,132.01,487200003.0
2009-05-26 13:52:00,132.01,132.025,132.01,132.02,478399999.0
2009-05-26 13:53:00,132.02,132.05,132.005,132.015,270500000.0
2009-05-26 13:54:00,132.02,132.03,132.01,132.015,176800000.0
2009-05-26 13:55:00,132.03,132.135,132.02,132.08,658399999.0
2009-05-26 13:56:00,132.08,132.08,132.055,132.06,439000002.0
2009-05-26 13:57:00,132.06,132.1,132.05,132.08,471400001.0
2009-05-26 13:58:00,132.08,132.11,132.055,132.07,866600000.0
2009-05-26 13:59:00,132.07,132.08,132.035,132.065,840000001.0
2009-05-26 14:00:00,132.065,132.115,132.065,132.11,726700000.0
2009-05-26 14:01:00,132.11,132.16,132.1,132.16,472400000.0
2009-05-26 14:02:00,132.16,132.17,132.155,132.165,589000000.0
2009-05-26 14:03:00,132.16,132.17,132.12,132.15,682800001.0
2009-05-26 14:04:00,132.14,132.15,132.105,132.11,604200001.0
2009-05-26 14:05:00,132.11,132.17,132.105,132.165,564200000.0
2009-05-26 14:06:00,132.165,132.165,132.12,132.145,1075300006.0
2009-05-26 14:07:00,132.145,132.16,132.12,132.155,929000001.0
2009-05-26 14:08:00,132.15,132.16,132.095,132.1,592800000.0
2009-05-26 14:09:00,132.1,132.12,132.06,132.07,915800003.0
2009-05-26 14:10:00,132.07,132.085,132.055,132.06,278200000.0
2009-05-26 14:11:00,132.06,132.07,132.045,132.05,449000002.0
2009-05-26 14:12:00,132.05,132.06,132.03,132.03,405200001.0
2009-05-26 14:13:00,132.03,132.1,132.0,132.08,734400003.0
2009-05-26 14:14:00,132.075,132.08,132.005,132.03,872400001.0
2009-05-26 14:15:00,132.03,132.08,132.025,132.065,719600000.0
2009-05-26 14:16:00,132.065,132.08,132.065,132.07,476800000.0
2009-05-26 14:17:00,132.07,132.07,132.015,132.02,563500000.0
2009-05-26 14:18:00,132.02,132.04,132.005,132.03,453800000.0
2009-05-26 14:19:00,132.03,132.03,131.975,131.985,395000000.0
2009-05-26 14:20:00,131.985,132.015,131.98,132.005,413600000.0
2009-05-26 14:21:00,132.005,132.03,131.985,132.0,469800000.0
2009-05-26 14:22:00,131.995,132.0,131.99,132.0,128800000.0
2009-05-26 14:23:00,132.0,132.015,131.985,132.005,308400000.0
2009-05-26 14:24:00,132.01,132.065,132.0,132.05,609000000.0
2009-05-26 14:25:00,132.05,132.08,132.005,132.01,615200000.0
2009-05-26 14:26:00,132.005,132.01,131.925,131.94,637200000.0
2009-05-26 14:27:00,131.94,131.99,131.93,131.945,452799999.0
2009-05-26 14:28:00,131.95,131.97,131.925,131.955,781599999.0
2009-05-26 14:29:00,131.955,131.985,131.925,131.975,495200000.0
2009-05-26 14:30:00,131.97,131.99,131.915,131.915,399600000.0
2009-05-26 14:31:00,131.915,131.93,131.905,131.92,387000003.0
2009-05-26 14:32:00,131.915,131.925,131.89,131.91,625200001.0
2009-05-26 14:33:00,131.91,131.935,131.905,131.93,882400002.0
2009-05-26 14:34:00,131.935,131.935,131.885,131.9,706600006.0
2009-05-26 14:35:00,131.9,131.91,131.89,131.9,275200000.0
2009-05-26 14:36:00,131.9,131.915,131.885,131.905,216199999.0
2009-05-26 14:37:00,131.91,131.93,131.89,131.895,598000001.0
2009-05-26 14:38:00,131.895,131.9,131.88,131.89,410200001.0
2009-05-26 14:39:00,131.895,131.895,131.875,131.88,255799999.0
2009-05-26 14:40:00,131.88,131.885,131.83,131.865,519200000.0
2009-05-26 14:41:00,131.86,131.86,131.85,131.855,299800001.0
2009-05-26 14:42:00,131.855,131.875,131.85,131.86,277200001.0
2009-05-26 14:43:00,131.86,131.87,131.85,131.855,490800000.0
2009-05-26 14:44:00,131.85,131.875,131.84,131.845,603600001.0
2009-05-26 14:45:00,131.845,131.91,131.84,131.88,548200001.0
2009-05-26 14:46:00,131.875,131.88,131.85,131.865,588000000.0
2009-05-26 14:47:00,131.86,131.91,131.86,131.89,443600001.0
2009-05-26 14:48:00,131.9,131.9,131.805,131.82,559400000.0
2009-05-26 14:49:00,131.82,131.83,131.8,131.82,753200000.0
2009-05-26 14:50:00,131.815,131.825,131.77,131.78,719800000.0
2009-05-26 14:51:00,131.78,131.8,131.77,131.775,689000001.0
2009-05-26 14:52:00,131.77,131.77,131.7,131.765,896199999.0
2009-05-26 14:53:00,131.765,131.81,131.76,131.78,493599999.0
2009-05-26 14:54:00,131.78,131.805,131.77,131.8,472400000.0
2009-05-26 14:55:00,131.805,131.825,131.78,131.79,757400000.0
2009-05-26 14:56:00,131.79,131.805,131.72,131.72,379500000.0
2009-05-26 14:57:00,131.71,131.765,131.7,131.76,711199998.0
2009-05-26 14:58:00,131.76,131.8,131.755,131.77,625999998.0
2009-05-26 14:59:00,131.765,131.79,131.755,131.77,615600000.0
2009-05-26 15:00:00,131.77,131.77,131.695,131.7,556200000.0
2009-05-26 15:01:00,131.7,131.725,131.7,131.7,635800000.0
2009-05-26 15:02:00,131.7,131.72,131.7,131.72,323000000.0
2009-05-26 15:03:00,131.715,131.735,131.68,131.68,690600000.0
2009-05-26 15:04:00,131.68,131.68,131.61,131.61,812800002.0
2009-05-26 15:05:00,131.61,131.63,131.585,131.585,813600002.0
2009-05-26 15:06:00,131.59,131.625,131.59,131.615,228000000.0
2009-05-26 15:07:00,131.615,131.615,131.58,131.615,433800000.0
2009-05-26 15:08:00,131.62,131.71,131.62,131.705,732800000.0
2009-05-26 15:09:00,131.7,131.705,131.68,131.68,535199998.0
2009-05-26 15:10:00,131.675,131.68,131.63,131.63,328300000.0
2009-05-26 15:11:00,131.63,131.68,131.63,131.67,658000003.0
2009-05-26 15:12:00,131.675,131.695,131.66,131.665,265599999.0
2009-05-26 15:13:00,131.655,131.665,131.64,131.64,411599998.0
2009-05-26 15:14:00,131.635,131.655,131.63,131.655,775999998.0
2009-05-26 15:15:00,131.66,131.68,131.645,131.67,390200000.0
2009-05-26 15:16:00,131.67,131.685,131.645,131.68,429000000.0
2009-05-26 15:17:00,131.68,131.68,131.625,131.67,794499999.0
2009-05-26 15:18:00,131.67,131.67,131.615,131.64,319100000.0
2009-05-26 15:19:00,131.64,131.64,131.56,131.57,374000000.0
2009-05-26 15:20:00,131.56,131.57,131.545,131.55,501999999.0
2009-05-26 15:21:00,131.55,131.58,131.54,131.56,522200001.0
2009-05-26 15:22:00,131.57,131.595,131.57,131.58,339600005.0
2009-05-26 15:23:00,131.59,131.59,131.55,131.55,419200001.0
2009-05-26 15:24:00,131.55,131.56,131.53,131.545,642800000.0
2009-05-26 15:25:00,131.545,131.555,131.53,131.55,394200000.0
2009-05-26 15:26:00,131.55,131.575,131.53,131.55,529799997.0
2009-05-26 15:27:00,131.55,131.57,131.52,131.53,626399999.0
2009-05-26 15:28:00,131.53,131.555,131.505,131.505,666000002.0
2009-05-26 15:29:00,131.505,131.54,131.505,131.53,591599997.0
2009-05-26 15:30:00,131.53,131.59,131.52,131.58,903600000.0
2009-05-26 15:31:00,131.585,131.66,131.585,131.65,711200002.0
2009-05-26 15:32:00,131.65,131.68,131.645,131.67,688200003.0
2009-05-26 15:33:00,131.67,131.73,131.665,131.71,759000000.0
2009-05-26 15:34:00,131.71,131.73,131.69,131.705,864400002.0
2009-05-26 15:35:00,131.695,131.745,131.67,131.71,899700002.0
2009-05-26 15:36:00,131.71,131.755,131.69,131.735,565500000.0
2009-05-26 15:37:00,131.735,131.775,131.695,131.71,823800000.0
2009-05-26 15:38:00,131.705,131.75,131.695,131.735,1064700000.0
2009-05-26 15:39:00,131.72,131.75,131.715,131.745,679200001.0
2009-05-26 15:40:00,131.735,131.8,131.725,131.79,624000005.0
2009-05-26 15:41:00,131.78,131.845,131.755,131.82,792100001.0
2009-05-26 15:42:00,131.82,131.88,131.82,131.845,612599999.0
2009-05-26 15:43:00,131.84,131.905,131.83,131.875,794400002.0
2009-05-26 15:44:00,131.875,131.92,131.855,131.885,753100002.0
2009-05-26 15:45:00,131.875,131.88,131.85,131.86,804999998.0
2009-05-26 15:46:00,131.87,131.92,131.86,131.91,965199996.0
2009-05-26 15:47:00,131.91,131.96,131.875,131.91,1038000005.0
2009-05-26 15:48:00,131.91,131.92,131.855,131.87,761000002.0
2009-05-26 15:49:00,131.87,131.87,131.77,131.8,984599996.0
2009-05-26 15:50:00,131.8,131.805,131.77,131.775,909199993.0
2009-05-26 15:51:00,131.775,131.85,131.77,131.85,1091800001.0
2009-05-26 15:52:00,131.85,131.88,131.825,131.835,613300000.0
2009-05-26 15:53:00,131.81,131.85,131.78,131.79,571300000.0
2009-05-26 15:54:00,131.79,131.805,131.75,131.75,629200001.0
2009-05-26 15:55:00,131.74,131.805,131.74,131.8,931600003.0
2009-05-26 15:56:00,131.805,131.85,131.785,131.84,689200000.0
2009-05-26 15:57:00,131.84,131.9,131.84,131.885,771400000.0
2009-05-26 15:58:00,131.895,131.94,131.875,131.93,765199999.0
2009-05-26 15:59:00,131.925,132.03,131.92,132.02,358000000.0
2009-05-26 16:00:00,132.015,132.335,132.015,132.255,664700000.0
2009-05-26 16:01:00,132.255,132.31,132.25,132.285,864600001.0
2009-05-26 16:02:00,132.285,132.35,132.245,132.35,674700000.0
2009-05-26 16:03:00,132.35,132.435,132.35,132.43,888300000.0
2009-05-26 16:04:00,132.42,132.48,132.395,132.455,815800001.0
2009-05-26 16:05:00,132.45,132.49,132.4,132.405,623600000.0
2009-05-26 16:06:00,132.4,132.41,132.325,132.4,808999998.0
2009-05-26 16:07:00,132.4,132.43,132.36,132.36,926600004.0
2009-05-26 16:08:00,132.365,132.405,132.315,132.325,963100001.0
2009-05-26 16:09:00,132.32,132.33,132.27,132.295,767800000.0
2009-05-26 16:10:00,132.295,132.35,132.285,132.315,658600000.0
2009-05-26 16:11:00,132.315,132.455,132.315,132.43,835700000.0
2009-05-26 16:12:00,132.44,132.525,132.42,132.51,656800001.0
2009-05-26 16:13:00,132.51,132.59,132.51,132.56,833500001.0
2009-05-26 16:14:00,132.56,132.595,132.55,132.59,782799997.0
2009-05-26 16:15:00,132.59,132.68,132.585,132.64,667900000.0
2009-05-26 16:16:00,132.645,132.65,132.575,132.59,635799999.0
2009-05-26 16:17:00,132.59,132.595,132.535,132.56,786199998.0
2009-05-26 16:18:00,132.56,132.59,132.52,132.525,841600002.0
2009-05-26 16:19:00,132.525,132.62,132.495,132.615,777400000.0
2009-05-26 16:20:00,132.62,132.63,132.44,132.44,686200001.0
2009-05-26 16:21:00,132.44,132.465,132.405,132.465,908100000.0
2009-05-26 16:22:00,132.465,132.47,132.405,132.435,949400001.0
2009-05-26 16:23:00,132.445,132.525,132.425,132.49,733500000.0
2009-05-26 16:24:00,132.49,132.555,132.48,132.48,834200000.0
2009-05-26 16:25:00,132.48,132.5,132.4,132.44,673900000.0
2009-05-26 16:26:00,132.44,132.46,132.42,132.46,514600000.0
2009-05-26 16:27:00,132.45,132.455,132.36,132.38,693600000.0
2009-05-26 16:28:00,132.38,132.45,132.375,132.45,472200000.0
2009-05-26 16:29:00,132.435,132.48,132.375,132.445,630799999.0
2009-05-26 16:30:00,132.43,132.49,132.41,132.45,618000001.0
2009-05-26 16:31:00,132.45,132.47,132.415,132.42,787000000.0
2009-05-26 16:32:00,132.42,132.455,132.415,132.42,723600001.0
2009-05-26 16:33:00,132.42,132.43,132.405,132.405,691400000.0
2009-05-26 16:34:00,132.4,132.4,132.31,132.34,771800000.0
2009-05-26 16:35:00,132.335,132.43,132.32,132.41,699199999.0
2009-05-26 16:36:00,132.41,132.43,132.38,132.39,827200001.0
2009-05-26 16:37:00,132.39,132.395,132.37,132.375,627000000.0
2009-05-26 16:38:00,132.375,132.39,132.28,132.285,677699999.0
2009-05-26 16:39:00,132.285,132.3,132.25,132.295,832999997.0
2009-05-26 16:40:00,132.295,132.395,132.29,132.38,751600000.0
2009-05-26 16:41:00,132.375,132.46,132.37,132.43,773999999.0
2009-05-26 16:42:00,132.435,132.44,132.41,132.42,551800001.0
2009-05-26 16:43:00,132.415,132.425,132.33,132.34,647600000.0
2009-05-26 16:44:00,132.34,132.35,132.31,132.32,521500000.0
2009-05-26 16:45:00,132.32,132.355,132.315,132.34,629400000.0
2009-05-26 16:46:00,132.34,132.35,132.32,132.325,526200000.0
2009-05-26 16:47:00,132.33,132.37,132.33,132.355,698999999.0
2009-05-26 16:48:00,132.355,132.4,132.34,132.345,475000000.0
2009-05-26 16:49:00,132.345,132.35,132.285,132.33,922000000.0
2009-05-26 16:50:00,132.33,132.38,132.32,132.38,467200000.0
2009-05-26 16:51:00,132.38,132.44,132.375,132.41,943599997.0
2009-05-26 16:52:00,132.42,132.46,132.41,132.42,995400003.0
2009-05-26 16:53:00,132.42,132.44,132.38,132.4,841099998.0
2009-05-26 16:54:00,132.415,132.455,132.415,132.45,652300005.0
2009-05-26 16:55:00,132.45,132.45,132.375,132.41,814399999.0
2009-05-26 16:56:00,132.41,132.445,132.385,132.425,711000001.0
2009-05-26 16:57:00,132.425,132.475,132.425,132.475,1006200001.0
2009-05-26 16:58:00,132.48,132.48,132.415,132.44,720600000.0
2009-05-26 16:59:00,132.45,132.565,132.445,132.555,722199998.0
2009-05-26 17:00:00,132.555,132.585,132.52,132.55,671200000.0
2009-05-26 17:01:00,132.545,132.57,132.51,132.52,712800000.0
2009-05-26 17:02:00,132.515,132.55,132.445,132.455,648300000.0
2009-05-26 17:03:00,132.455,132.52,132.44,132.49,647000000.0
2009-05-26 17:04:00,132.49,132.54,132.485,132.505,529800000.0
2009-05-26 17:05:00,132.505,132.565,132.495,132.56,570600001.0
2009-05-26 17:06:00,132.56,132.56,132.515,132.525,680600001.0
2009-05-26 17:07:00,132.53,132.58,132.495,132.495,715400002.0
2009-05-26 17:08:00,132.495,132.525,132.48,132.505,572899999.0
2009-05-26 17:09:00,132.505,132.53,132.45,132.45,877999997.0
2009-05-26 17:10:00,132.45,132.49,132.45,132.46,553600001.0
2009-05-26 17:11:00,132.46,132.5,132.46,132.5,888600003.0
2009-05-26 17:12:00,132.5,132.55,132.49,132.495,599700002.0
2009-05-26 17:13:00,132.5,132.57,132.5,132.52,647599999.0
2009-05-26 17:14:00,132.515,132.525,132.5,132.51,352800000.0
2009-05-26 17:15:00,132.51,132.54,132.455,132.455,715600000.0
2009-05-26 17:16:00,132.48,132.48,132.445,132.45,305400000.0
2009-05-26 17:17:00,132.45,132.475,132.45,132.46,266600000.0
2009-05-26 17:18:00,132.46,132.55,132.425,132.52,828999999.0
2009-05-26 17:19:00,132.52,132.57,132.51,132.57,801999999.0
2009-05-26 17:20:00,132.57,132.59,132.55,132.57,841800001.0
2009-05-26 17:21:00,132.57,132.59,132.555,132.59,617800000.0
2009-05-26 17:22:00,132.585,132.645,132.55,132.645,640200001.0
2009-05-26 17:23:00,132.64,132.645,132.585,132.635,788599999.0
2009-05-26 17:24:00,132.64,132.7,132.635,132.67,616699998.0
2009-05-26 17:25:00,132.665,132.685,132.655,132.675,445400000.0
2009-05-26 17:26:00,132.675,132.695,132.625,132.64,412000000.0
2009-05-26 17:27:00,132.645,132.66,132.62,132.63,635399996.0
2009-05-26 17:28:00,132.63,132.67,132.61,132.66,895000002.0
2009-05-26 17:29:00,132.66,132.675,132.645,132.655,662400005.0
2009-05-26 17:30:00,132.655,132.74,132.655,132.735,519000000.0
2009-05-26 17:31:00,132.735,132.76,132.685,132.705,730200000.0
2009-05-26 17:32:00,132.705,132.705,132.63,132.685,679700003.0
2009-05-26 17:33:00,132.685,132.7,132.64,132.665,360100001.0
2009-05-26 17:34:00,132.66,132.705,132.645,132.65,385800001.0
2009-05-26 17:35:00,132.66,132.67,132.65,132.66,447800000.0
2009-05-26 17:36:00,132.66,132.675,132.61,132.61,524599999.0
2009-05-26 17:37:00,132.615,132.68,132.61,132.67,502400000.0
2009-05-26 17:38:00,132.67,132.715,132.67,132.71,996999996.0
2009-05-26 17:39:00,132.71,132.745,132.695,132.7,696499998.0
2009-05-26 17:40:00,132.7,132.77,132.7,132.77,793200003.0
2009-05-26 17:41:00,132.77,132.78,132.68,132.705,1039600003.0
2009-05-26 17:42:00,132.705,132.77,132.705,132.74,435600001.0
2009-05-26 17:43:00,132.735,132.77,132.735,132.77,359200000.0
2009-05-26 17:44:00,132.76,132.79,132.75,132.775,1009399995.0
2009-05-26 17:45:00,132.775,132.79,132.745,132.77,654599999.0
2009-05-26 17:46:00,132.77,132.775,132.745,132.77,782600000.0
2009-05-26 17:47:00,132.77,132.78,132.745,132.765,980999999.0
2009-05-26 17:48:00,132.765,132.785,132.72,132.725,852200001.0
2009-05-26 17:49:00,132.725,132.75,132.715,132.74,477600000.0
2009-05-26 17:50:00,132.74,132.76,132.725,132.735,580000001.0
2009-05-26 17:51:00,132.74,132.74,132.7,132.705,540200000.0
2009-05-26 17:52:00,132.705,132.74,132.675,132.68,639400000.0
2009-05-26 17:53:00,132.68,132.71,132.675,132.71,449400001.0
2009-05-26 17:54:00,132.705,132.71,132.69,132.7,343999999.0
2009-05-26 17:55:00,132.7,132.75,132.69,132.74,785800001.0
2009-05-26 17:56:00,132.74,132.78,132.715,132.78,955200001.0
2009-05-26 17:57:00,132.78,132.78,132.75,132.78,739000000.0
2009-05-26 17:58:00,132.78,132.795,132.735,132.735,948599999.0
2009-05-26 17:59:00,132.735,132.735,132.64,132.65,546000000.0
2009-05-26 18:00:00,132.65,132.66,132.6,132.66,529500000.0
2009-05-26 18:01:00,132.66,132.69,132.645,132.66,389600000.0
2009-05-26 18:02:00,132.66,132.675,132.64,132.665,313200000.0
2009-05-26 18:03:00,132.665,132.68,132.62,132.655,325000000.0
2009-05-26 18:04:00,132.655,132.76,132.65,132.72,558800000.0
2009-05-26 18:05:00,132.73,132.75,132.705,132.72,467600000.0
2009-05-26 18:06:00,132.715,132.72,132.655,132.67,755799999.0
2009-05-26 18:07:00,132.67,132.685,132.65,132.675,541000000.0
2009-05-26 18:08:00,132.675,132.69,132.67,132.67,209600000.0
2009-05-26 18:09:00,132.67,132.68,132.65,132.68,620400000.0
2009-05-26 18:10:00,132.68,132.68,132.66,132.67,459600000.0
2009-05-26 18:11:00,132.67,132.69,132.67,132.68,433000000.0
2009-05-26 18:12:00,132.68,132.685,132.665,132.67,170400000.0
2009-05-26 18:13:00,132.67,132.67,132.635,132.66,183400000.0
2009-05-26 18:14:00,132.66,132.68,132.65,132.655,157000000.0
2009-05-26 18:15:00,132.645,132.655,132.635,132.64,207200002.0
2009-05-26 18:16:00,132.64,132.65,132.615,132.64,429599998.0
2009-05-26 18:17:00,132.64,132.65,132.635,132.635,491799999.0
2009-05-26 18:18:00,132.635,132.67,132.635,132.665,508200001.0
2009-05-26 18:19:00,132.67,132.68,132.665,132.68,332400000.0
2009-05-26 18:20:00,132.68,132.75,132.68,132.715,749400003.0
2009-05-26 18:21:00,132.715,132.76,132.705,132.745,542200004.0
2009-05-26 18:22:00,132.75,132.77,132.725,132.735,546000002.0
2009-05-26 18:23:00,132.73,132.745,132.675,132.69,341000001.0
2009-05-26 18:24:00,132.685,132.7,132.685,132.7,372200000.0
2009-05-26 18:25:00,132.7,132.765,132.7,132.73,538600000.0
2009-05-26 18:26:00,132.735,132.745,132.67,132.68,598600001.0
2009-05-26 18:27:00,132.675,132.74,132.675,132.73,315000000.0
2009-05-26 18:28:00,132.73,132.735,132.7,132.72,407000000.0
2009-05-26 18:29:00,132.72,132.72,132.67,132.67,352600000.0
2009-05-26 18:30:00,132.67,132.67,132.595,132.61,685000001.0
2009-05-26 18:31:00,132.62,132.62,132.6,132.61,366600000.0
2009-05-26 18:32:00,132.605,132.635,132.605,132.63,133600000.0
2009-05-26 18:33:00,132.625,132.635,132.615,132.615,416200001.0
2009-05-26 18:34:00,132.62,132.625,132.61,132.615,175400000.0
2009-05-26 18:35:00,132.615,132.615,132.55,132.565,328600000.0
2009-05-26 18:36:00,132.57,132.635,132.57,132.625,188800000.0
2009-05-26 18:37:00,132.63,132.66,132.625,132.66,491200000.0
2009-05-26 18:38:00,132.66,132.68,132.65,132.67,304999999.0
2009-05-26 18:39:00,132.66,132.66,132.62,132.64,136400000.0
2009-05-26 18:40:00,132.645,132.68,132.64,132.68,130400000.0
2009-05-26 18:41:00,132.68,132.7,132.67,132.69,209800000.0
2009-05-26 18:42:00,132.69,132.695,132.63,132.63,229800000.0
2009-05-26 18:43:00,132.63,132.63,132.6,132.605,208799999.0
2009-05-26 18:44:00,132.605,132.61,132.59,132.61,411000000.0
2009-05-26 18:45:00,132.605,132.61,132.605,132.61,158400000.0
2009-05-26 18:46:00,132.605,132.62,132.6,132.615,285400000.0
2009-05-26 18:47:00,132.615,132.63,132.605,132.605,295599999.0
2009-05-26 18:48:00,132.605,132.63,132.595,132.62,256200000.0
2009-05-26 18:49:00,132.615,132.64,132.61,132.635,231600000.0
2009-05-26 18:50:00,132.64,132.68,132.625,132.67,206400000.0
2009-05-26 18:51:00,132.67,132.68,132.66,132.67,222800000.0
2009-05-26 18:52:00,132.67,132.695,132.67,132.695,122200000.0
2009-05-26 18:53:00,132.7,132.7,132.665,132.675,118800000.0
2009-05-26 18:54:00,132.67,132.705,132.67,132.7,398400000.0
2009-05-26 18:55:00,132.7,132.7,132.68,132.68,121600000.0
2009-05-26 18:56:00,132.68,132.695,132.59,132.605,498200000.0
2009-05-26 18:57:00,132.605,132.65,132.6,132.63,454800000.0
2009-05-26 18:58:00,132.635,132.665,132.615,132.655,439800000.0
2009-05-26 18:59:00,132.67,132.7,132.655,132.7,443800000.0
2009-05-26 19:00:00,132.7,132.71,132.645,132.655,335800000.0
2009-05-26 19:01:00,132.655,132.665,132.59,132.595,436000000.0
2009-05-26 19:02:00,132.58,132.68,132.58,132.68,476200000.0
2009-05-26 19:03:00,132.68,132.69,132.62,132.65,328400000.0
2009-05-26 19:04:00,132.65,132.72,132.645,132.715,345799999.0
2009-05-26 19:05:00,132.74,132.76,132.7,132.71,323200000.0
2009-05-26 19:06:00,132.71,132.765,132.71,132.75,368999998.0
2009-05-26 19:07:00,132.755,132.77,132.75,132.765,195800000.0
2009-05-26 19:08:00,132.76,132.785,132.705,132.705,639199999.0
2009-05-26 19:09:00,132.705,132.72,132.69,132.7,281400000.0
2009-05-26 19:10:00,132.7,132.7,132.68,132.68,173200000.0
2009-05-26 19:11:00,132.68,132.68,132.635,132.64,771400000.0
2009-05-26 19:12:00,132.64,132.665,132.64,132.655,260000000.0
2009-05-26 19:13:00,132.635,132.635,132.615,132.63,474800000.0
2009-05-26 19:14:00,132.63,132.65,132.6,132.6,279600000.0
2009-05-26 19:15:00,132.605,132.605,132.6,132.605,100800000.0
2009-05-26 19:16:00,132.605,132.645,132.6,132.645,322000000.0
2009-05-26 19:17:00,132.65,132.68,132.62,132.67,491400000.0
2009-05-26 19:18:00,132.665,132.72,132.665,132.705,364599999.0
2009-05-26 19:19:00,132.705,132.755,132.705,132.72,508799999.0
2009-05-26 19:20:00,132.72,132.74,132.7,132.7,510800000.0
2009-05-26 19:21:00,132.705,132.705,132.69,132.695,114000000.0
2009-05-26 19:22:00,132.695,132.725,132.69,132.705,438600000.0
2009-05-26 19:23:00,132.705,132.72,132.63,132.65,470600000.0
2009-05-26 19:24:00,132.65,132.67,132.62,132.65,499000000.0
2009-05-26 19:25:00,132.66,132.66,132.64,132.65,139200000.0
2009-05-26 19:26:00,132.645,132.67,132.645,132.65,169600000.0
2009-05-26 19:27:00,132.65,132.65,132.635,132.635,193600000.0
2009-05-26 19:28:00,132.64,132.67,132.635,132.67,277000000.0
2009-05-26 19:29:00,132.67,132.7,132.665,132.675,158000000.0
2009-05-26 19:30:00,132.67,132.71,132.655,132.655,350400000.0
2009-05-26 19:31:00,132.65,132.695,132.65,132.69,308600000.0
2009-05-26 19:32:00,132.695,132.7,132.665,132.675,292000000.0
2009-05-26 19:33:00,132.675,132.685,132.65,132.68,396000000.0
2009-05-26 19:34:00,132.68,132.7,132.675,132.68,367600000.0
2009-05-26 19:35:00,132.675,132.7,132.65,132.685,463000000.0
2009-05-26 19:36:00,132.69,132.69,132.675,132.68,236200000.0
2009-05-26 19:37:00,132.685,132.7,132.67,132.685,318000000.0
2009-05-26 19:38:00,132.69,132.69,132.66,132.675,237600000.0
2009-05-26 19:39:00,132.675,132.69,132.675,132.69,179400000.0
2009-05-26 19:40:00,132.69,132.7,132.66,132.66,336800000.0
2009-05-26 19:41:00,132.66,132.67,132.66,132.67,21200000.0
2009-05-26 19:42:00,132.66,132.69,132.65,132.66,217800000.0
2009-05-26 19:43:00,132.66,132.72,132.65,132.715,553200000.0
2009-05-26 19:44:00,132.71,132.725,132.695,132.695,169600000.0
2009-05-26 19:45:00,132.705,132.755,132.705,132.75,406800000.0
2009-05-26 19:46:00,132.75,132.79,132.74,132.78,497199998.0
2009-05-26 19:47:00,132.785,132.805,132.765,132.805,731600001.0
2009-05-26 19:48:00,132.805,132.845,132.8,132.845,418800001.0
2009-05-26 19:49:00,132.85,132.925,132.85,132.925,576999999.0
2009-05-26 19:50:00,132.9,132.92,132.86,132.865,456599999.0
2009-05-26 19:51:00,132.865,132.865,132.835,132.84,347400000.0
2009-05-26 19:52:00,132.84,132.85,132.825,132.83,254200000.0
2009-05-26 19:53:00,132.83,132.84,132.815,132.825,310000000.0
2009-05-26 19:54:00,132.825,132.83,132.815,132.825,223200000.0
2009-05-26 19:55:00,132.825,132.83,132.81,132.82,317400002.0
2009-05-26 19:56:00,132.83,132.865,132.825,132.85,410800003.0
2009-05-26 19:57:00,132.85,132.89,132.845,132.875,368000001.0
2009-05-26 19:58:00,132.88,132.885,132.87,132.875,356000000.0
2009-05-26 19:59:00,132.875,132.885,132.86,132.87,423400002.0
2009-05-26 20:00:00,132.87,132.92,132.87,132.895,526800000.0
2009-05-26 20:01:00,132.895,132.935,132.89,132.915,318500000.0
2009-05-26 20:02:00,132.91,132.93,132.85,132.905,426800000.0
2009-05-26 20:03:00,132.91,132.935,132.895,132.905,660999999.0
2009-05-26 20:04:00,132.905,132.92,132.9,132.91,448800000.0
2009-05-26 20:05:00,132.91,132.94,132.91,132.93,502999999.0
2009-05-26 20:06:00,132.94,132.94,132.91,132.93,319400000.0
2009-05-26 20:07:00,132.93,132.96,132.925,132.935,544600000.0
2009-05-26 20:08:00,132.94,132.955,132.9,132.9,419700000.0
2009-05-26 20:09:00,132.905,132.915,132.9,132.9,361800000.0
2009-05-26 20:10:00,132.905,132.91,132.89,132.895,190800000.0
2009-05-26 20:11:00,132.895,132.91,132.89,132.895,191600000.0
2009-05-26 20:12:00,132.895,132.895,132.85,132.86,383599999.0
2009-05-26 20:13:00,132.855,132.855,132.8,132.815,354600000.0
2009-05-26 20:14:00,132.815,132.83,132.8,132.82,131600000.0
2009-05-26 20:15:00,132.83,132.85,132.815,132.84,197800000.0
2009-05-26 20:16:00,132.85,132.9,132.84,132.9,287400001.0
2009-05-26 20:17:00,132.9,132.955,132.9,132.92,518200000.0
2009-05-26 20:18:00,132.92,132.945,132.91,132.925,686800000.0
2009-05-26 20:19:00,132.925,132.93,132.88,132.92,231400000.0
2009-05-26 20:20:00,132.915,132.915,132.805,132.82,376600000.0
2009-05-26 20:21:00,132.82,132.82,132.79,132.81,156799999.0
2009-05-26 20:22:00,132.81,132.81,132.72,132.74,208800000.0
2009-05-26 20:23:00,132.74,132.79,132.73,132.78,159000000.0
2009-05-26 20:24:00,132.78,132.79,132.765,132.785,135400000.0
2009-05-26 20:25:00,132.785,132.8,132.78,132.79,165800000.0
2009-05-26 20:26:00,132.8,132.815,132.785,132.815,147400000.0
2009-05-26 20:27:00,132.81,132.815,132.8,132.81,78000000.0
2009-05-26 20:28:00,132.815,132.82,132.8,132.82,80600000.0
2009-05-26 20:29:00,132.82,132.82,132.79,132.8,177400000.0
2009-05-26 20:30:00,132.8,132.825,132.8,132.825,240000000.0
2009-05-26 20:31:00,132.82,132.87,132.82,132.835,341900000.0
2009-05-26 20:32:00,132.835,132.86,132.835,132.86,165000000.0
2009-05-26 20:33:00,132.86,132.9,132.86,132.89,290400000.0
2009-05-26 20:34:00,132.89,132.9,132.88,132.885,124400000.0
2009-05-26 20:35:00,132.885,132.885,132.855,132.865,125800000.0
2009-05-26 20:36:00,132.86,132.885,132.855,132.865,185000000.0
2009-05-26 20:37:00,132.865,132.88,132.85,132.865,317600000.0
2009-05-26 20:38:00,132.87,132.87,132.85,132.855,282400000.0
2009-05-26 20:39:00,132.855,132.855,132.835,132.85,180800000.0
2009-05-26 20:40:00,132.855,132.905,132.84,132.905,466800000.0
2009-05-26 20:41:00,132.905,132.92,132.88,132.905,407200000.0
2009-05-26 20:42:00,132.93,132.935,132.91,132.91,242400000.0
2009-05-26 20:43:00,132.91,132.92,132.905,132.905,189200000.0
2009-05-26 20:44:00,132.905,132.92,132.9,132.91,151400000.0
2009-05-26 20:45:00,132.895,132.915,132.895,132.915,285200000.0
2009-05-26 20:46:00,132.91,132.92,132.9,132.905,189000000.0
2009-05-26 20:47:00,132.91,132.91,132.88,132.89,323200000.0
2009-05-26 20:48:00,132.89,132.9,132.855,132.855,201700000.0
2009-05-26 20:49:00,132.855,132.855,132.85,132.85,67200000.0
2009-05-26 20:50:00,132.85,132.86,132.85,132.86,144800000.0
2009-05-26 20:51:00,132.86,132.865,132.855,132.865,177200000.0
2009-05-26 20:52:00,132.865,132.87,132.835,132.86,392200000.0
2009-05-26 20:53:00,132.865,132.865,132.825,132.85,329800001.0
2009-05-26 20:54:00,132.85,132.85,132.8,132.8,206400000.0
2009-05-26 20:55:00,132.8,132.8,132.78,132.795,330800002.0
2009-05-26 20:56:00,132.79,132.8,132.78,132.795,174800000.0
2009-05-26 20:57:00,132.795,132.82,132.795,132.815,257000000.0
2009-05-26 20:58:00,132.815,132.83,132.805,132.82,254400000.0
2009-05-26 20:59:00,132.82,132.84,132.805,132.83,842600003.0
2009-05-26 21:00:00,132.82,132.84,132.805,132.83,177600000.0
2009-05-26 21:01:00,132.82,132.82,132.77,132.77,147600001.0
2009-05-26 21:02:00,132.77,132.815,132.77,132.805,254400002.0
2009-05-26 21:03:00,132.805,132.84,132.8,132.825,358000000.0
2009-05-26 21:04:00,132.82,132.835,132.815,132.835,239800000.0
2009-05-26 21:05:00,132.835,132.835,132.82,132.83,250600000.0
2009-05-26 21:06:00,132.83,132.83,132.755,132.76,365200000.0
2009-05-26 21:07:00,132.76,132.82,132.76,132.815,332400000.0
2009-05-26 21:08:00,132.815,132.83,132.78,132.82,298600000.0
2009-05-26 21:09:00,132.815,132.84,132.81,132.82,324400000.0
2009-05-26 21:10:00,132.82,132.87,132.82,132.865,201400000.0
2009-05-26 21:11:00,132.85,132.87,132.85,132.87,172800000.0
2009-05-26 21:12:00,132.87,132.895,132.86,132.875,350400000.0
2009-05-26 21:13:00,132.885,132.89,132.88,132.89,154800000.0
2009-05-26 21:14:00,132.89,132.89,132.83,132.87,192000000.0
2009-05-26 21:15:00,132.87,132.87,132.81,132.81,389600000.0
2009-05-26 21:16:00,132.815,132.85,132.8,132.835,194000000.0
2009-05-26 21:17:00,132.83,132.83,132.78,132.805,217400000.0
2009-05-26 21:18:00,132.805,132.83,132.795,132.82,223000000.0
2009-05-26 21:19:00,132.81,132.82,132.79,132.81,261400000.0
2009-05-26 21:20:00,132.81,132.82,132.79,132.81,200600000.0
2009-05-26 21:21:00,132.8,132.815,132.765,132.765,277400000.0
2009-05-26 21:22:00,132.765,132.78,132.765,132.78,177800000.0
2009-05-26 21:23:00,132.78,132.78,132.77,132.77,101400000.0
2009-05-26 21:24:00,132.77,132.81,132.77,132.785,274000000.0
2009-05-26 21:25:00,132.78,132.815,132.78,132.785,184600000.0
2009-05-26 21:26:00,132.79,132.81,132.78,132.81,60000000.0
2009-05-26 21:27:00,132.81,132.81,132.795,132.8,34600000.0
2009-05-26 21:28:00,132.82,132.82,132.805,132.805,80200000.0
2009-05-26 21:29:00,132.81,132.83,132.81,132.82,37200000.0
2009-05-26 21:30:00,132.82,132.82,132.78,132.78,273300000.0
2009-05-26 21:31:00,132.785,132.82,132.785,132.815,190400000.0
2009-05-26 21:32:00,132.815,132.85,132.815,132.85,194000001.0
2009-05-26 21:33:00,132.85,132.92,132.84,132.92,564600000.0
2009-05-26 21:34:00,132.915,132.925,132.84,132.85,423000000.0
2009-05-26 21:35:00,132.85,132.875,132.85,132.875,187400000.0
2009-05-26 21:36:00,132.875,132.875,132.83,132.845,317399999.0
2009-05-26 21:37:00,132.85,132.855,132.835,132.84,116100000.0
2009-05-26 21:38:00,132.85,132.86,132.835,132.855,148800000.0
2009-05-26 21:39:00,132.86,132.9,132.85,132.885,241800000.0
2009-05-26 21:40:00,132.89,132.9,132.87,132.87,262000000.0
2009-05-26 21:41:00,132.885,132.885,132.865,132.885,132400000.0
2009-05-26 21:42:00,132.88,132.88,132.81,132.82,273800000.0
2009-05-26 21:43:00,132.82,132.875,132.82,132.855,277000000.0
2009-05-26 21:44:00,132.86,132.87,132.83,132.845,295000000.0
2009-05-26 21:45:00,132.845,132.845,132.835,132.835,36800000.0
2009-05-26 21:46:00,132.83,132.835,132.83,132.835,20800000.0
2009-05-26 21:47:00,132.835,132.835,132.755,132.755,395200000.0
2009-05-26 21:48:00,132.75,132.8,132.75,132.79,363200001.0
2009-05-26 21:49:00,132.78,132.79,132.755,132.765,338800000.0
2009-05-26 21:50:00,132.765,132.765,132.75,132.76,75200000.0
2009-05-26 21:51:00,132.76,132.785,132.76,132.78,191600000.0
2009-05-26 21:52:00,132.78,132.815,132.78,132.795,220000000.0
2009-05-26 21:53:00,132.8,132.8,132.77,132.79,318000000.0
2009-05-26 21:54:00,132.795,132.805,132.79,132.805,203200000.0
2009-05-26 21:55:00,132.805,132.82,132.805,132.815,177400000.0
2009-05-26 21:56:00,132.815,132.815,132.79,132.805,82000000.0
2009-05-26 21:57:00,132.805,132.81,132.78,132.805,200200000.0
2009-05-26 21:58:00,132.805,132.81,132.77,132.77,228200000.0
2009-05-26 21:59:00,132.785,132.795,132.78,132.78,199400000.0
2009-05-26 22:00:00,132.78,132.795,132.78,132.785,132400000.0
2009-05-26 22:01:00,132.805,132.825,132.795,132.815,129900000.0
2009-05-26 22:02:00,132.815,132.86,132.815,132.835,377400000.0
2009-05-26 22:03:00,132.835,132.84,132.82,132.83,110200000.0
2009-05-26 22:04:00,132.83,132.86,132.815,132.86,182200000.0
2009-05-26 22:05:00,132.865,132.87,132.84,132.85,291200000.0
2009-05-26 22:06:00,132.845,132.85,132.84,132.85,60200000.0
2009-05-26 22:07:00,132.85,132.86,132.84,132.84,127800000.0
2009-05-26 22:08:00,132.845,132.845,132.83,132.845,160600000.0
2009-05-26 22:09:00,132.85,132.86,132.845,132.85,198600000.0
2009-05-26 22:10:00,132.85,132.88,132.85,132.875,217600001.0
2009-05-26 22:11:00,132.87,132.885,132.87,132.875,40400000.0
2009-05-26 22:12:00,132.85,132.875,132.85,132.86,74800000.0
2009-05-26 22:13:00,132.86,132.87,132.86,132.87,67600000.0
2009-05-26 22:14:00,132.875,132.885,132.875,132.885,7200000.0
2009-05-26 22:15:00,132.885,132.885,132.875,132.885,5200000.0
2009-05-26 22:16:00,132.885,132.885,132.875,132.875,5000000.0
2009-05-26 22:17:00,132.86,132.86,132.86,132.86,6800000.0
2009-05-26 22:18:00,132.86,132.86,132.85,132.85,20200000.0
2009-05-26 22:19:00,132.85,132.85,132.82,132.84,72400000.0
2009-05-26 22:20:00,132.845,132.845,132.805,132.81,42400000.0
2009-05-26 22:21:00,132.825,132.83,132.82,132.825,17000000.0
2009-05-26 22:22:00,132.82,132.835,132.82,132.835,36000000.0
2009-05-26 22:23:00,132.845,132.87,132.845,132.85,40200000.0
2009-05-26 22:24:00,132.84,132.84,132.82,132.82,58400000.0
2009-05-26 22:25:00,132.82,132.83,132.82,132.83,50800000.0
2009-05-26 22:26:00,132.83,132.83,132.805,132.81,64200000.0
2009-05-26 22:27:00,132.815,132.815,132.805,132.81,31600000.0
2009-05-26 22:28:00,132.805,132.81,132.805,132.81,14800000.0
2009-05-26 22:29:00,132.805,132.81,132.8,132.8,58000000.0
2009-05-26 22:30:00,132.8,132.8,132.755,132.77,212600000.0
2009-05-26 22:31:00,132.77,132.78,132.76,132.775,60600000.0
2009-05-26 22:32:00,132.77,132.78,132.76,132.775,50000000.0
2009-05-26 22:33:00,132.775,132.79,132.775,132.79,88600000.0
2009-05-26 22:34:00,132.805,132.805,132.79,132.79,11600000.0
2009-05-26 22:35:00,132.79,132.82,132.79,132.815,44000000.0
2009-05-26 22:36:00,132.82,132.82,132.795,132.795,73600001.0
2009-05-26 22:37:00,132.78,132.79,132.775,132.785,22800000.0
2009-05-26 22:38:00,132.785,132.795,132.78,132.795,138000000.0
2009-05-26 22:39:00,132.8,132.81,132.765,132.77,230800001.0
2009-05-26 22:40:00,132.755,132.765,132.755,132.76,24200000.0
2009-05-26 22:41:00,132.75,132.76,132.75,132.755,59000000.0
2009-05-26 22:42:00,132.76,132.76,132.76,132.76,12600000.0
2009-05-26 22:43:00,132.76,132.765,132.76,132.76,87200000.0
2009-05-26 22:44:00,132.76,132.76,132.715,132.72,180200000.0
2009-05-26 22:45:00,132.72,132.725,132.715,132.725,20000000.0
2009-05-26 22:46:00,132.735,132.75,132.735,132.75,12600000.0
2009-05-26 22:47:00,132.75,132.77,132.74,132.765,95400000.0
2009-05-26 22:48:00,132.765,132.765,132.755,132.76,40600000.0
2009-05-26 22:49:00,132.77,132.795,132.77,132.795,23200000.0
2009-05-26 22:50:00,132.785,132.795,132.785,132.795,27800000.0
2009-05-26 22:51:00,132.8,132.815,132.8,132.815,38000000.0
2009-05-26 22:52:00,132.81,132.82,132.77,132.77,124600000.0
2009-05-26 22:53:00,132.775,132.79,132.75,132.75,105400000.0
2009-05-26 22:54:00,132.755,132.76,132.715,132.74,190000001.0
2009-05-26 22:55:00,132.74,132.75,132.715,132.725,195800000.0
2009-05-26 22:56:00,132.74,132.805,132.74,132.8,374200000.0
2009-05-26 22:57:00,132.81,132.875,132.81,132.87,394600000.0
2009-05-26 22:58:00,132.87,132.9,132.87,132.885,251800000.0
2009-05-26 22:59:00,132.89,132.9,132.88,132.88,152000000.0
2009-05-26 23:00:00,132.88,132.88,132.795,132.8,156400000.0
2009-05-26 23:01:00,132.79,132.8,132.67,132.795,36800000.0
2009-05-26 23:02:00,132.8,132.81,132.765,132.795,86400000.0
2009-05-26 23:03:00,132.795,132.795,132.75,132.79,112000000.0
2009-05-26 23:04:00,132.805,132.83,132.79,132.82,224400000.0
2009-05-26 23:05:00,132.82,132.835,132.82,132.835,10000000.0
2009-05-26 23:06:00,132.835,132.87,132.835,132.865,84600000.0
2009-05-26 23:07:00,132.86,132.885,132.8,132.8,62000000.0
2009-05-26 23:08:00,132.8,132.83,132.795,132.8,14400000.0
2009-05-26 23:09:00,132.8,132.84,132.8,132.84,23600000.0
2009-05-26 23:10:00,132.84,132.84,132.83,132.835,12000000.0
2009-05-26 23:11:00,132.835,132.835,132.82,132.835,5200000.0
2009-05-26 23:12:00,132.82,132.82,132.82,132.82,12800000.0
2009-05-26 23:13:00,132.82,132.835,132.82,132.835,15200000.0
2009-05-26 23:14:00,132.835,132.84,132.835,132.84,13000000.0
2009-05-26 23:15:00,132.845,132.855,132.81,132.845,26000000.0
2009-05-26 23:16:00,132.845,132.855,132.84,132.855,23800000.0
2009-05-26 23:17:00,132.86,132.86,132.85,132.855,21400000.0
2009-05-26 23:18:00,132.86,132.88,132.86,132.87,120400000.0
2009-05-26 23:19:00,132.87,132.905,132.87,132.88,62600000.0
2009-05-26 23:20:00,132.88,132.89,132.865,132.88,79200000.0
2009-05-26 23:21:00,132.88,132.895,132.87,132.88,67200000.0
2009-05-26 23:22:00,132.88,132.88,132.88,132.88,19600000.0
2009-05-26 23:23:00,132.88,132.895,132.88,132.895,51000000.0
2009-05-26 23:24:00,132.89,132.895,132.885,132.885,12600000.0
2009-05-26 23:25:00,132.885,132.895,132.885,132.885,30200000.0
2009-05-26 23:26:00,132.885,132.885,132.885,132.885,13000000.0
2009-05-26 23:27:00,132.89,132.89,132.88,132.88,14400000.0
2009-05-26 23:28:00,132.88,132.89,132.88,132.89,59800000.0
2009-05-26 23:29:00,132.89,132.91,132.885,132.905,23200000.0
2009-05-26 23:30:00,132.905,132.905,132.89,132.9,202200000.0
2009-05-26 23:31:00,132.9,132.91,132.885,132.885,56000000.0
2009-05-26 23:32:00,132.885,132.885,132.88,132.885,17800000.0
2009-05-26 23:33:00,132.885,132.885,132.88,132.88,5800000.0
2009-05-26 23:34:00,132.87,132.878,132.87,132.878,6800000.0
2009-05-26 23:35:00,132.88,132.88,132.88,132.88,6800000.0
2009-05-26 23:36:00,132.88,132.88,132.88,132.88,12600000.0
2009-05-26 23:37:00,132.88,132.89,132.88,132.89,36200001.0
2009-05-26 23:38:00,132.88,132.9,132.88,132.9,37600000.0
2009-05-26 23:39:00,132.9,132.9,132.9,132.9,3000000.0
2009-05-26 23:40:00,132.89,132.89,132.89,132.89,5000000.0
2009-05-26 23:41:00,132.88,132.89,132.88,132.885,107800001.0
2009-05-26 23:42:00,132.875,132.89,132.87,132.885,40400000.0
2009-05-26 23:43:00,132.885,132.885,132.88,132.88,20600000.0
2009-05-26 23:44:00,132.88,132.885,132.88,132.885,18600000.0
2009-05-26 23:45:00,132.885,132.885,132.885,132.885,7800000.0
2009-05-26 23:46:00,132.885,132.89,132.885,132.885,21000000.0
2009-05-26 23:47:00,132.88,132.885,132.84,132.84,104400000.0
2009-05-26 23:48:00,132.84,132.84,132.81,132.815,104900000.0
2009-05-26 23:49:00,132.805,132.825,132.805,132.82,20400000.0
2009-05-26 23:50:00,132.805,132.81,132.77,132.795,95800000.0
2009-05-26 23:51:00,132.805,132.815,132.795,132.8,46400000.0
2009-05-26 23:52:00,132.795,132.795,132.795,132.795,12400000.0
2009-05-26 23:53:00,132.795,132.795,132.79,132.795,16000000.0
2009-05-26 23:54:00,132.795,132.795,132.795,132.795,18000000.0
2009-05-26 23:55:00,132.795,132.795,132.795,132.795,20600000.0
2009-05-26 23:56:00,132.784,132.787,132.784,132.787,26200000.0
2009-05-26 23:57:00,132.795,132.795,132.785,132.79,26200000.0
2009-05-26 23:58:00,132.82,132.835,132.79,132.835,76600001.0
2009-05-26 23:59:00,132.835,132.835,132.83,132.83,12200000.0
2009-05-27 00:00:00,132.83,132.835,132.815,132.835,67000000.0
2009-05-27 00:01:00,132.835,132.835,132.82,132.83,19000000.0
2009-05-27 00:02:00,132.815,132.86,132.815,132.83,98400000.0
2009-05-27 00:03:00,132.83,132.855,132.83,132.855,16400000.0
2009-05-27 00:04:00,132.83,132.87,132.83,132.87,57200000.0
2009-05-27 00:05:00,132.865,132.87,132.85,132.87,8000000.0
2009-05-27 00:06:00,132.865,132.88,132.865,132.88,18000000.0
2009-05-27 00:07:00,132.895,132.91,132.875,132.9,33200000.0
2009-05-27 00:08:00,132.895,132.895,132.89,132.895,8000000.0
2009-05-27 00:09:00,132.89,132.89,132.875,132.875,8000000.0
2009-05-27 00:10:00,132.87,132.895,132.87,132.87,41600000.0
2009-05-27 00:11:00,132.87,132.87,132.86,132.86,6400000.0
2009-05-27 00:12:00,132.855,132.855,132.84,132.84,17600000.0
2009-05-27 00:13:00,132.83,132.845,132.82,132.825,55400000.0
2009-05-27 00:14:00,132.82,132.855,132.82,132.85,31600000.0
2009-05-27 00:15:00,132.845,132.845,132.845,132.845,1400000.0
2009-05-27 00:16:00,132.845,132.845,132.835,132.845,12600000.0
2009-05-27 00:17:00,132.845,132.845,132.845,132.845,1400000.0
2009-05-27 00:18:00,132.84,132.84,132.83,132.83,13600000.0
2009-05-27 00:19:00,132.83,132.83,132.83,132.83,9400000.0
2009-05-27 00:20:00,132.825,132.84,132.825,132.835,35200000.0
2009-05-27 00:21:00,132.89,132.905,132.89,132.905,12800000.0
2009-05-27 00:22:00,132.89,132.91,132.89,132.9,11600000.0
2009-05-27 00:23:00,132.91,132.91,132.87,132.88,34200000.0
2009-05-27 00:24:00,132.845,132.89,132.845,132.88,35000000.0
2009-05-27 00:25:00,132.87,132.88,132.87,132.875,8000000.0
2009-05-27 00:26:00,132.865,132.88,132.865,132.88,9600000.0
2009-05-27 00:27:00,132.875,132.875,132.85,132.875,21600000.0
2009-05-27 00:28:00,132.87,132.875,132.865,132.87,11200000.0
2009-05-27 00:29:00,132.87,132.88,132.87,132.88,4800000.0
2009-05-27 00:30:00,132.875,132.895,132.875,132.895,13400000.0
2009-05-27 00:31:00,132.895,132.895,132.885,132.89,28200000.0
2009-05-27 00:32:00,132.895,132.895,132.89,132.89,29200000.0
2009-05-27 00:33:00,132.885,132.9,132.885,132.89,49400000.0
2009-05-27 00:34:00,132.89,132.925,132.885,132.92,49000000.0
2009-05-27 00:35:00,132.915,132.915,132.89,132.905,33200000.0
2009-05-27 00:36:00,132.9,132.91,132.9,132.905,18000000.0
2009-05-27 00:37:00,132.905,132.92,132.9,132.91,26600000.0
2009-05-27 00:38:00,132.905,132.92,132.895,132.92,20000000.0
2009-05-27 00:39:00,132.92,132.935,132.92,132.935,48200000.0
2009-05-27 00:40:00,132.925,132.94,132.925,132.94,29400000.0
2009-05-27 00:41:00,132.935,132.95,132.935,132.95,129400000.0
2009-05-27 00:42:00,132.95,132.96,132.945,132.95,87800000.0
2009-05-27 00:43:00,132.95,132.95,132.95,132.95,16000000.0
2009-05-27 00:44:00,132.95,132.96,132.95,132.955,67000000.0
2009-05-27 00:45:00,132.96,133.025,132.96,133.025,180200001.0
2009-05-27 00:46:00,133.015,133.02,132.99,132.99,156800000.0
2009-05-27 00:47:00,132.99,132.99,132.965,132.97,59600000.0
2009-05-27 00:48:00,132.97,132.975,132.97,132.97,30600000.0
2009-05-27 00:49:00,132.975,132.98,132.975,132.98,30200000.0
2009-05-27 00:50:00,132.98,132.985,132.98,132.985,6400000.0
2009-05-27 00:51:00,132.985,133.015,132.98,133.015,42000000.0
2009-05-27 00:52:00,133.005,133.035,133.005,133.025,84000000.0
2009-05-27 00:53:00,133.03,133.06,133.015,133.04,115200000.0
2009-05-27 00:54:00,133.035,133.045,133.025,133.045,64000000.0
2009-05-27 00:55:00,133.045,133.045,133.01,133.015,62200000.0
2009-05-27 00:56:00,133.01,133.015,133.0,133.0,14800000.0
2009-05-27 00:57:00,133.01,133.01,133.005,133.005,13800000.0
2009-05-27 00:58:00,133.0,133.005,132.99,133.005,35800000.0
2009-05-27 00:59:00,133.0,133.005,132.99,133.0,38000000.0
2009-05-27 01:00:00,133.0,133.015,132.995,133.0,72600000.0
2009-05-27 01:01:00,133.0,133.005,133.0,133.005,7400000.0
2009-05-27 01:02:00,133.01,133.025,133.01,133.02,4800000.0
2009-05-27 01:03:00,133.02,133.045,133.02,133.045,49200000.0
2009-05-27 01:04:00,133.04,133.06,133.025,133.06,84200000.0
2009-05-27 01:05:00,133.055,133.155,133.05,133.14,188200000.0
2009-05-27 01:06:00,133.13,133.225,133.13,133.195,541700000.0
2009-05-27 01:07:00,133.195,133.215,133.175,133.175,91400000.0
2009-05-27 01:08:00,133.175,133.245,133.175,133.23,108000000.0
2009-05-27 01:09:00,133.23,133.23,133.21,133.22,153600000.0
2009-05-27 01:10:00,133.22,133.23,133.19,133.19,119200000.0
2009-05-27 01:11:00,133.195,133.21,133.19,133.205,161600000.0
2009-05-27 01:12:00,133.195,133.2,133.18,133.19,144200000.0
2009-05-27 01:13:00,133.195,133.2,133.185,133.19,96600000.0
2009-05-27 01:14:00,133.18,133.21,133.18,133.2,125000000.0
2009-05-27 01:15:00,133.2,133.21,133.2,133.21,88800000.0
2009-05-27 01:16:00,133.22,133.265,133.215,133.245,208800000.0
2009-05-27 01:17:00,133.245,133.25,133.23,133.23,145600000.0
2009-05-27 01:18:00,133.23,133.23,133.225,133.225,42000000.0
2009-05-27 01:19:00,133.22,133.225,133.22,133.225,53200000.0
2009-05-27 01:20:00,133.23,133.26,133.22,133.255,239600000.0
2009-05-27 01:21:00,133.255,133.275,133.255,133.26,134400000.0
2009-05-27 01:22:00,133.265,133.285,133.26,133.285,130200000.0
2009-05-27 01:23:00,133.285,133.365,133.285,133.365,403800000.0
2009-05-27 01:24:00,133.36,133.38,133.345,133.345,277000000.0
2009-05-27 01:25:00,133.345,133.38,133.345,133.37,254800000.0
2009-05-27 01:26:00,133.36,133.365,133.26,133.28,321200000.0
2009-05-27 01:27:00,133.28,133.31,133.24,133.24,399800000.0
2009-05-27 01:28:00,133.245,133.29,133.245,133.28,263399999.0
2009-05-27 01:29:00,133.27,133.3,133.27,133.29,177600000.0
2009-05-27 01:30:00,133.285,133.385,133.285,133.37,164000000.0
2009-05-27 01:31:00,133.385,133.41,133.36,133.36,424000000.0
2009-05-27 01:32:00,133.37,133.37,133.345,133.345,220200000.0
2009-05-27 01:33:00,133.345,133.36,133.34,133.36,75200000.0
2009-05-27 01:34:00,133.365,133.38,133.36,133.375,91000000.0
2009-05-27 01:35:00,133.38,133.4,133.365,133.385,301600000.0
2009-05-27 01:36:00,133.385,133.385,133.365,133.365,182000000.0
2009-05-27 01:37:00,133.365,133.37,133.36,133.36,127800000.0
2009-05-27 01:38:00,133.365,133.365,133.33,133.335,179000000.0
2009-05-27 01:39:00,133.32,133.335,133.3,133.315,229000000.0
2009-05-27 01:40:00,133.32,133.365,133.32,133.34,224700000.0
2009-05-27 01:41:00,133.35,133.375,133.35,133.36,229800003.0
2009-05-27 01:42:00,133.365,133.365,133.35,133.355,25600000.0
2009-05-27 01:43:00,133.355,133.365,133.335,133.34,89000000.0
2009-05-27 01:44:00,133.33,133.365,133.33,133.365,107000000.0
2009-05-27 01:45:00,133.37,133.385,133.3,133.32,236000000.0
2009-05-27 01:46:00,133.315,133.335,133.3,133.335,263600000.0
2009-05-27 01:47:00,133.335,133.395,133.335,133.375,174800000.0
2009-05-27 01:48:00,133.375,133.38,133.375,133.38,86200000.0
2009-05-27 01:49:00,133.38,133.38,133.35,133.355,69600000.0
2009-05-27 01:50:00,133.34,133.37,133.32,133.34,266600000.0
2009-05-27 01:51:00,133.34,133.34,133.28,133.285,266000000.0
2009-05-27 01:52:00,133.285,133.36,133.28,133.35,161400000.0
2009-05-27 01:53:00,133.34,133.34,133.285,133.32,393000000.0
2009-05-27 01:54:00,133.315,133.325,133.305,133.32,76000000.0
2009-05-27 01:55:00,133.31,133.335,133.305,133.325,94000000.0
2009-05-27 01:56:00,133.34,133.345,133.315,133.33,247600000.0
2009-05-27 01:57:00,133.325,133.325,133.315,133.32,70000000.0
2009-05-27 01:58:00,133.32,133.325,133.215,133.215,243600000.0
2009-05-27 01:59:00,133.22,133.275,133.205,133.235,465800000.0
2009-05-27 02:00:00,133.235,133.235,133.195,133.235,351800000.0
2009-05-27 02:01:00,133.235,133.25,133.18,133.23,255600000.0
2009-05-27 02:02:00,133.22,133.24,133.21,133.22,325000000.0
2009-05-27 02:03:00,133.215,133.215,133.14,133.14,196400000.0
2009-05-27 02:04:00,133.14,133.18,133.135,133.155,90600000.0
2009-05-27 02:05:00,133.15,133.175,133.145,133.155,249000000.0
2009-05-27 02:06:00,133.155,133.16,133.115,133.155,234400000.0
2009-05-27 02:07:00,133.155,133.155,133.13,133.135,93200000.0
2009-05-27 02:08:00,133.125,133.16,133.125,133.16,109200000.0
2009-05-27 02:09:00,133.16,133.17,133.16,133.17,52200000.0
2009-05-27 02:10:00,133.175,133.225,133.175,133.205,189800000.0
2009-05-27 02:11:00,133.21,133.21,133.155,133.185,446400000.0
2009-05-27 02:12:00,133.18,133.185,133.18,133.185,165200000.0
2009-05-27 02:13:00,133.2,133.3,133.2,133.29,556600000.0
2009-05-27 02:14:00,133.29,133.305,133.25,133.28,265600000.0
2009-05-27 02:15:00,133.275,133.315,133.27,133.315,328400000.0
2009-05-27 02:16:00,133.315,133.315,133.29,133.29,204600000.0
2009-05-27 02:17:00,133.29,133.29,133.225,133.27,472800000.0
2009-05-27 02:18:00,133.27,133.275,133.235,133.26,379200000.0
2009-05-27 02:19:00,133.26,133.28,133.25,133.26,152600000.0
2009-05-27 02:20:00,133.26,133.26,133.2,133.26,324800000.0
2009-05-27 02:21:00,133.26,133.26,133.23,133.25,231200000.0
2009-05-27 02:22:00,133.25,133.25,133.23,133.235,76000000.0
2009-05-27 02:23:00,133.25,133.25,133.23,133.23,130400000.0
2009-05-27 02:24:00,133.23,133.23,133.17,133.17,302800000.0
2009-05-27 02:25:00,133.17,133.2,133.15,133.16,364200000.0
2009-05-27 02:26:00,133.155,133.175,133.14,133.16,345800001.0
2009-05-27 02:27:00,133.16,133.17,133.14,133.155,314200000.0
2009-05-27 02:28:00,133.155,133.18,133.14,133.14,157000000.0
2009-05-27 02:29:00,133.14,133.145,133.08,133.135,281200000.0
2009-05-27 02:30:00,133.14,133.19,133.135,133.15,212000000.0
2009-05-27 02:31:00,133.14,133.16,133.135,133.145,110000000.0
2009-05-27 02:32:00,133.13,133.195,133.13,133.16,207400000.0
2009-05-27 02:33:00,133.165,133.205,133.16,133.19,154800000.0
2009-05-27 02:34:00,133.195,133.215,133.185,133.185,130200000.0
2009-05-27 02:35:00,133.185,133.19,133.165,133.165,148400000.0
2009-05-27 02:36:00,133.165,133.19,133.165,133.185,89200000.0
2009-05-27 02:37:00,133.19,133.2,133.165,133.185,152000000.0
2009-05-27 02:38:00,133.17,133.17,133.105,133.115,280600000.0
2009-05-27 02:39:00,133.115,133.12,133.065,133.07,211200000.0
2009-05-27 02:40:00,133.065,133.13,133.065,133.09,381800000.0
2009-05-27 02:41:00,133.09,133.14,133.09,133.11,185600000.0
2009-05-27 02:42:00,133.11,133.135,133.1,133.11,233200000.0
2009-05-27 02:43:00,133.11,133.11,133.06,133.06,159000000.0
2009-05-27 02:44:00,133.065,133.065,133.025,133.04,279400000.0
2009-05-27 02:45:00,133.035,133.075,133.015,133.025,366900000.0
2009-05-27 02:46:00,133.025,133.025,132.995,133.005,266200000.0
2009-05-27 02:47:00,133.0,133.015,132.985,133.0,330400000.0
2009-05-27 02:48:00,133.005,133.01,132.945,132.945,374400000.0
2009-05-27 02:49:00,132.945,132.955,132.92,132.95,235000000.0
2009-05-27 02:50:00,132.935,132.96,132.92,132.96,270500000.0
2009-05-27 02:51:00,132.965,133.005,132.965,132.995,454000000.0
2009-05-27 02:52:00,132.995,132.995,132.96,132.97,171900000.0
2009-05-27 02:53:00,132.955,132.985,132.915,132.975,329700000.0
2009-05-27 02:54:00,132.975,133.025,132.975,132.99,490200000.0
2009-05-27 02:55:00,132.995,133.03,132.985,133.015,409800000.0
2009-05-27 02:56:00,133.025,133.035,133.0,133.035,258200000.0
2009-05-27 02:57:00,133.035,133.065,133.0,133.0,368200000.0
2009-05-27 02:58:00,133.0,133.005,132.97,132.975,295400000.0
2009-05-27 02:59:00,132.975,133.015,132.95,132.99,260200000.0
2009-05-27 03:00:00,132.995,133.015,132.985,133.0,118400000.0
2009-05-27 03:01:00,133.005,133.085,133.005,133.085,661600000.0
2009-05-27 03:02:00,133.085,133.14,133.085,133.12,365200000.0
2009-05-27 03:03:00,133.12,133.135,133.07,133.07,264200000.0
2009-05-27 03:04:00,133.075,133.115,133.055,133.095,317400000.0
2009-05-27 03:05:00,133.095,133.11,133.08,133.085,229200000.0
2009-05-27 03:06:00,133.085,133.13,133.08,133.1,493600000.0
2009-05-27 03:07:00,133.1,133.11,133.095,133.11,274400000.0
2009-05-27 03:08:00,133.11,133.115,133.05,133.07,265600000.0
2009-05-27 03:09:00,133.07,133.07,133.0,133.02,169800000.0
2009-05-27 03:10:00,133.015,133.05,132.985,133.015,311800000.0
2009-05-27 03:11:00,133.015,133.05,132.98,133.005,295800000.0
2009-05-27 03:12:00,133.005,133.05,133.0,133.05,101200000.0
2009-05-27 03:13:00,133.04,133.06,133.035,133.035,110800000.0
2009-05-27 03:14:00,133.045,133.045,132.985,133.01,94800000.0
2009-05-27 03:15:00,133.025,133.06,133.02,133.045,136200000.0
2009-05-27 03:16:00,133.045,133.05,133.02,133.02,140700000.0
2009-05-27 03:17:00,133.02,133.035,133.015,133.02,79200000.0
2009-05-27 03:18:00,133.015,133.015,132.97,133.0,168000000.0
2009-05-27 03:19:00,133.0,133.0,132.995,133.0,120200000.0
2009-05-27 03:20:00,133.0,133.02,132.945,132.98,170400000.0
2009-05-27 03:21:00,132.98,132.985,132.955,132.975,103800000.0
2009-05-27 03:22:00,132.975,133.015,132.975,132.99,174800000.0
2009-05-27 03:23:00,132.995,133.005,132.98,132.99,158000000.0
2009-05-27 03:24:00,132.99,133.0,132.985,133.0,73000000.0
2009-05-27 03:25:00,133.025,133.055,133.01,133.045,139800000.0
2009-05-27 03:26:00,133.04,133.06,133.04,133.055,83600000.0
2009-05-27 03:27:00,133.06,133.1,133.055,133.08,137800000.0
2009-05-27 03:28:00,133.085,133.085,133.035,133.05,231600000.0
2009-05-27 03:29:00,133.055,133.065,133.03,133.05,203600000.0
2009-05-27 03:30:00,133.04,133.105,133.04,133.085,249800000.0
2009-05-27 03:31:00,133.085,133.2,133.085,133.195,219200000.0
2009-05-27 03:32:00,133.2,133.215,133.15,133.155,327200000.0
2009-05-27 03:33:00,133.145,133.185,133.12,133.155,318000000.0
2009-05-27 03:34:00,133.15,133.205,133.145,133.185,398399999.0
2009-05-27 03:35:00,133.18,133.27,133.18,133.25,389800000.0
2009-05-27 03:36:00,133.255,133.28,133.22,133.26,440200000.0
2009-05-27 03:37:00,133.26,133.29,133.22,133.24,515200000.0
2009-05-27 03:38:00,133.24,133.265,133.2,133.23,311200000.0
2009-05-27 03:39:00,133.23,133.23,133.205,133.215,268800000.0
2009-05-27 03:40:00,133.215,133.23,133.215,133.215,121800000.0
2009-05-27 03:41:00,133.215,133.27,133.215,133.25,156000000.0
2009-05-27 03:42:00,133.25,133.25,133.21,133.21,152200000.0
2009-05-27 03:43:00,133.21,133.21,133.165,133.185,184000000.0
2009-05-27 03:44:00,133.18,133.19,133.095,133.15,346400000.0
2009-05-27 03:45:00,133.165,133.185,133.155,133.155,143200000.0
2009-05-27 03:46:00,133.155,133.16,133.115,133.125,316400000.0
2009-05-27 03:47:00,133.13,133.16,133.115,133.15,170400000.0
2009-05-27 03:48:00,133.15,133.15,133.11,133.11,234200000.0
2009-05-27 03:49:00,133.11,133.155,133.11,133.115,202600000.0
2009-05-27 03:50:00,133.115,133.135,133.105,133.13,240000000.0
2009-05-27 03:51:00,133.13,133.17,133.13,133.165,437800000.0
2009-05-27 03:52:00,133.17,133.17,133.155,133.17,133600000.0
2009-05-27 03:53:00,133.175,133.195,133.175,133.19,287800000.0
2009-05-27 03:54:00,133.19,133.205,133.185,133.205,206000000.0
2009-05-27 03:55:00,133.22,133.245,133.2,133.235,421600000.0
2009-05-27 03:56:00,133.23,133.245,133.23,133.23,394800000.0
2009-05-27 03:57:00,133.23,133.23,133.21,133.22,596800000.0
2009-05-27 03:58:00,133.215,133.25,133.215,133.235,318000000.0
2009-05-27 03:59:00,133.235,133.265,133.235,133.24,205800000.0
2009-05-27 04:00:00,133.2,133.28,133.16,133.26,492300000.0
2009-05-27 04:01:00,133.26,133.27,133.225,133.23,413200000.0
2009-05-27 04:02:00,133.24,133.25,133.23,133.23,201000000.0
2009-05-27 04:03:00,133.23,133.24,133.22,133.24,140000000.0
2009-05-27 04:04:00,133.23,133.27,133.23,133.24,290600000.0
2009-05-27 04:05:00,133.24,133.25,133.23,133.245,205400000.0
2009-05-27 04:06:00,133.245,133.26,133.21,133.21,306799999.0
2009-05-27 04:07:00,133.21,133.25,133.19,133.235,284400000.0
2009-05-27 04:08:00,133.235,133.245,133.225,133.235,220200001.0
2009-05-27 04:09:00,133.25,133.25,133.21,133.21,254200000.0
2009-05-27 04:10:00,133.205,133.255,133.2,133.255,384800000.0
2009-05-27 04:11:00,133.25,133.26,133.245,133.245,147000000.0
2009-05-27 04:12:00,133.25,133.255,133.23,133.245,166000000.0
2009-05-27 04:13:00,133.245,133.26,133.24,133.26,471600000.0
2009-05-27 04:14:00,133.26,133.275,133.245,133.275,498800000.0
2009-05-27 04:15:00,133.275,133.275,133.245,133.265,298200000.0
2009-05-27 04:16:00,133.26,133.265,133.175,133.175,439999999.0
2009-05-27 04:17:00,133.175,133.18,133.13,133.145,355800000.0
2009-05-27 04:18:00,133.145,133.165,133.145,133.155,264800003.0
2009-05-27 04:19:00,133.155,133.19,133.155,133.18,135000000.0
2009-05-27 04:20:00,133.18,133.18,133.17,133.17,24800000.0
2009-05-27 04:21:00,133.17,133.18,133.12,133.135,206600000.0
2009-05-27 04:22:00,133.135,133.135,133.105,133.11,297399999.0
2009-05-27 04:23:00,133.105,133.115,133.06,133.095,475000000.0
2009-05-27 04:24:00,133.1,133.11,133.015,133.03,395400000.0
2009-05-27 04:25:00,133.025,133.035,133.005,133.02,289800001.0
2009-05-27 04:26:00,133.015,133.04,132.985,132.99,649200001.0
2009-05-27 04:27:00,132.99,133.05,132.985,133.05,307200000.0
2009-05-27 04:28:00,133.045,133.085,133.04,133.05,339000000.0
2009-05-27 04:29:00,133.04,133.04,133.005,133.03,494200000.0
2009-05-27 04:30:00,133.035,133.04,133.02,133.03,212400000.0
2009-05-27 04:31:00,133.03,133.04,133.02,133.04,102000000.0
2009-05-27 04:32:00,133.03,133.085,133.03,133.08,304400000.0
2009-05-27 04:33:00,133.085,133.085,133.025,133.035,138800000.0
2009-05-27 04:34:00,133.04,133.04,133.02,133.02,106600000.0
2009-05-27 04:35:00,133.02,133.05,133.02,133.035,172800000.0
2009-05-27 04:36:00,133.025,133.06,133.025,133.035,237800000.0
2009-05-27 04:37:00,133.03,133.04,132.965,132.99,398600000.0
2009-05-27 04:38:00,132.98,132.985,132.965,132.98,312000000.0
2009-05-27 04:39:00,132.98,133.075,132.98,133.045,326200000.0
2009-05-27 04:40:00,133.04,133.07,133.04,133.065,349400000.0
2009-05-27 04:41:00,133.065,133.095,133.055,133.075,440600000.0
2009-05-27 04:42:00,133.07,133.07,133.04,133.04,329200000.0
2009-05-27 04:43:00,133.065,133.065,133.04,133.055,623399995.0
2009-05-27 04:44:00,133.06,133.105,133.05,133.075,419600000.0
2009-05-27 04:45:00,133.075,133.105,133.065,133.08,294800000.0
2009-05-27 04:46:00,133.1,133.12,133.09,133.115,147200000.0
2009-05-27 04:47:00,133.11,133.125,133.095,133.11,215200000.0
2009-05-27 04:48:00,133.125,133.125,133.085,133.095,275399999.0
2009-05-27 04:49:00,133.09,133.125,133.09,133.12,233800001.0
2009-05-27 04:50:00,133.11,133.115,133.1,133.105,116200000.0
2009-05-27 04:51:00,133.105,133.105,133.055,133.065,191800000.0
2009-05-27 04:52:00,133.065,133.09,133.06,133.09,220800000.0
2009-05-27 04:53:00,133.08,133.09,133.055,133.08,257600000.0
2009-05-27 04:54:00,133.08,133.08,133.02,133.065,291600000.0
2009-05-27 04:55:00,133.075,133.085,133.045,133.075,142400000.0
2009-05-27 04:56:00,133.085,133.085,133.075,133.075,309000000.0
2009-05-27 04:57:00,133.08,133.125,133.075,133.12,204200000.0
2009-05-27 04:58:00,133.12,133.13,133.1,133.105,158000000.0
2009-05-27 04:59:00,133.105,133.175,133.105,133.145,346800000.0
2009-05-27 05:00:00,133.145,133.155,133.09,133.09,472000000.0
2009-05-27 05:01:00,133.095,133.12,133.09,133.11,121400000.0
2009-05-27 05:02:00,133.11,133.14,133.11,133.135,135400000.0
2009-05-27 05:03:00,133.14,133.175,133.135,133.165,300600000.0
2009-05-27 05:04:00,133.16,133.175,133.145,133.17,404800000.0
2009-05-27 05:05:00,133.17,133.175,133.15,133.17,398400000.0
2009-05-27 05:06:00,133.155,133.17,133.15,133.16,276800000.0
2009-05-27 05:07:00,133.165,133.165,133.145,133.165,427200000.0
2009-05-27 05:08:00,133.165,133.18,133.165,133.18,138600000.0
2009-05-27 05:09:00,133.18,133.21,133.17,133.21,259399999.0
2009-05-27 05:10:00,133.21,133.21,133.195,133.195,207200000.0
2009-05-27 05:11:00,133.195,133.26,133.195,133.245,361300000.0
2009-05-27 05:12:00,133.245,133.25,133.215,133.23,229000000.0
2009-05-27 05:13:00,133.23,133.265,133.225,133.225,355400000.0
2009-05-27 05:14:00,133.225,133.275,133.225,133.26,354000002.0
2009-05-27 05:15:00,133.255,133.27,133.22,133.235,592799999.0
2009-05-27 05:16:00,133.235,133.235,133.205,133.205,289600000.0
2009-05-27 05:17:00,133.205,133.24,133.2,133.2,301400000.0
2009-05-27 05:18:00,133.2,133.245,133.2,133.245,188600000.0
2009-05-27 05:19:00,133.245,133.265,133.23,133.25,373400000.0
2009-05-27 05:20:00,133.25,133.26,133.245,133.25,112800000.0
2009-05-27 05:21:00,133.25,133.265,133.225,133.23,448200000.0
2009-05-27 05:22:00,133.23,133.24,133.225,133.23,382800000.0
2009-05-27 05:23:00,133.225,133.265,133.225,133.26,304400000.0
2009-05-27 05:24:00,133.265,133.265,133.26,133.265,71200000.0
2009-05-27 05:25:00,133.265,133.265,133.245,133.255,203000000.0
2009-05-27 05:26:00,133.255,133.265,133.255,133.265,55800000.0
2009-05-27 05:27:00,133.265,133.295,133.265,133.285,328999999.0
2009-05-27 05:28:00,133.285,133.34,133.285,133.32,192800000.0
2009-05-27 05:29:00,133.32,133.365,133.32,133.365,228400000.0
2009-05-27 05:30:00,133.37,133.38,133.345,133.355,244800000.0
2009-05-27 05:31:00,133.355,133.355,133.305,133.325,255399999.0
2009-05-27 05:32:00,133.32,133.375,133.315,133.37,360400000.0
2009-05-27 05:33:00,133.37,133.39,133.33,133.34,337200000.0
2009-05-27 05:34:00,133.355,133.365,133.31,133.34,410600000.0
2009-05-27 05:35:00,133.34,133.34,133.295,133.295,229600000.0
2009-05-27 05:36:00,133.3,133.34,133.295,133.31,211800000.0
2009-05-27 05:37:00,133.315,133.315,133.31,133.31,25000000.0
2009-05-27 05:38:00,133.315,133.335,133.315,133.33,117800000.0
2009-05-27 05:39:00,133.33,133.36,133.315,133.36,204000000.0
2009-05-27 05:40:00,133.355,133.39,133.355,133.39,127400000.0
2009-05-27 05:41:00,133.39,133.42,133.365,133.37,127000000.0
2009-05-27 05:42:00,133.37,133.445,133.37,133.44,345400001.0
2009-05-27 05:43:00,133.44,133.445,133.4,133.405,230000000.0
2009-05-27 05:44:00,133.395,133.43,133.395,133.425,209800000.0
2009-05-27 05:45:00,133.43,133.45,133.415,133.425,281600000.0
2009-05-27 05:46:00,133.43,133.445,133.425,133.43,272200000.0
2009-05-27 05:47:00,133.43,133.5,133.43,133.465,373199999.0
2009-05-27 05:48:00,133.465,133.515,133.445,133.455,281100000.0
2009-05-27 05:49:00,133.45,133.495,133.44,133.45,327800000.0
2009-05-27 05:50:00,133.445,133.51,133.445,133.48,235400000.0
2009-05-27 05:51:00,133.475,133.495,133.455,133.455,216400000.0
2009-05-27 05:52:00,133.45,133.46,133.4,133.415,351200000.0
2009-05-27 05:53:00,133.41,133.415,133.36,133.365,291200000.0
2009-05-27 05:54:00,133.37,133.375,133.31,133.32,115000000.0
2009-05-27 05:55:00,133.34,133.41,133.33,133.41,351800000.0
2009-05-27 05:56:00,133.41,133.43,133.33,133.35,360400000.0
2009-05-27 05:57:00,133.355,133.36,133.335,133.345,47100000.0
2009-05-27 05:58:00,133.345,133.35,133.345,133.35,46200000.0
2009-05-27 05:59:00,133.35,133.37,133.34,133.355,140800000.0
2009-05-27 06:00:00,133.355,133.37,133.35,133.37,141000000.0
2009-05-27 06:01:00,133.37,133.415,133.37,133.385,134200000.0
2009-05-27 06:02:00,133.385,133.41,133.365,133.39,237800000.0
2009-05-27 06:03:00,133.39,133.39,133.32,133.32,364800000.0
2009-05-27 06:04:00,133.31,133.36,133.31,133.33,170000000.0
2009-05-27 06:05:00,133.335,133.335,133.26,133.26,138900000.0
2009-05-27 06:06:00,133.255,133.29,133.255,133.27,136000000.0
2009-05-27 06:07:00,133.265,133.295,133.2,133.24,420400000.0
2009-05-27 06:08:00,133.25,133.325,133.225,133.28,197200000.0
2009-05-27 06:09:00,133.275,133.35,133.24,133.34,130000000.0
2009-05-27 06:10:00,133.34,133.34,133.245,133.25,449000000.0
2009-05-27 06:11:00,133.255,133.325,133.255,133.31,276400000.0
2009-05-27 06:12:00,133.32,133.32,133.26,133.285,433000000.0
2009-05-27 06:13:00,133.285,133.295,133.255,133.29,134800000.0
2009-05-27 06:14:00,133.295,133.335,133.29,133.3,317000000.0
2009-05-27 06:15:00,133.3,133.305,133.295,133.305,145400000.0
2009-05-27 06:16:00,133.3,133.325,133.285,133.29,382800000.0
2009-05-27 06:17:00,133.285,133.31,133.285,133.31,339400003.0
2009-05-27 06:18:00,133.31,133.31,133.265,133.28,277000000.0
2009-05-27 06:19:00,133.28,133.325,133.28,133.31,133400000.0
2009-05-27 06:20:00,133.31,133.32,133.305,133.32,122600000.0
2009-05-27 06:21:00,133.32,133.32,133.25,133.27,287600000.0
2009-05-27 06:22:00,133.27,133.285,133.26,133.275,121999999.0
2009-05-27 06:23:00,133.28,133.28,133.255,133.255,111400000.0
2009-05-27 06:24:00,133.255,133.27,133.255,133.26,113400000.0
2009-05-27 06:25:00,133.265,133.27,133.22,133.23,210400000.0
2009-05-27 06:26:00,133.23,133.265,133.225,133.255,151000000.0
2009-05-27 06:27:00,133.26,133.275,133.255,133.255,52600000.0
2009-05-27 06:28:00,133.255,133.265,133.245,133.25,77600000.0
2009-05-27 06:29:00,133.25,133.265,133.24,133.255,151800000.0
2009-05-27 06:30:00,133.27,133.27,133.26,133.265,60200000.0
2009-05-27 06:31:00,133.27,133.275,133.26,133.265,50000000.0
2009-05-27 06:32:00,133.245,133.255,133.225,133.225,93400000.0
2009-05-27 06:33:00,133.235,133.235,133.195,133.22,192600000.0
2009-05-27 06:34:00,133.22,133.23,133.2,133.22,81000000.0
2009-05-27 06:35:00,133.205,133.235,133.205,133.225,215800000.0
2009-05-27 06:36:00,133.23,133.25,133.22,133.24,92000000.0
2009-05-27 06:37:00,133.23,133.27,133.23,133.265,98200000.0
2009-05-27 06:38:00,133.265,133.265,133.255,133.265,19200000.0
2009-05-27 06:39:00,133.27,133.305,133.27,133.29,122800000.0
2009-05-27 06:40:00,133.29,133.3,133.285,133.285,28200000.0
2009-05-27 06:41:00,133.28,133.295,133.27,133.295,67600000.0
2009-05-27 06:42:00,133.29,133.3,133.255,133.3,86400000.0
2009-05-27 06:43:00,133.3,133.305,133.29,133.305,36200000.0
2009-05-27 06:44:00,133.3,133.305,133.285,133.295,95400000.0
2009-05-27 06:45:00,133.29,133.295,133.27,133.27,96200000.0
2009-05-27 06:46:00,133.27,133.3,133.27,133.29,73600000.0
2009-05-27 06:47:00,133.29,133.315,133.27,133.27,143400000.0
2009-05-27 06:48:00,133.27,133.29,133.26,133.275,100000000.0
2009-05-27 06:49:00,133.275,133.28,133.22,133.25,255200000.0
2009-05-27 06:50:00,133.245,133.25,133.21,133.24,310400000.0
2009-05-27 06:51:00,133.24,133.245,133.22,133.235,202800000.0
2009-05-27 06:52:00,133.235,133.24,133.23,133.23,132200000.0
2009-05-27 06:53:00,133.235,133.285,133.235,133.285,111400000.0
2009-05-27 06:54:00,133.285,133.31,133.265,133.31,162800000.0
2009-05-27 06:55:00,133.315,133.36,133.315,133.34,382000000.0
2009-05-27 06:56:00,133.34,133.345,133.31,133.32,214500000.0
2009-05-27 06:57:00,133.32,133.33,133.315,133.32,100000000.0
2009-05-27 06:58:00,133.31,133.335,133.305,133.33,101400000.0
2009-05-27 06:59:00,133.34,133.355,133.32,133.33,191200000.0
2009-05-27 07:00:00,133.335,133.335,133.31,133.31,84400000.0
2009-05-27 07:01:00,133.31,133.32,133.28,133.315,140400000.0
2009-05-27 07:02:00,133.31,133.33,133.305,133.31,236400000.0
2009-05-27 07:03:00,133.31,133.33,133.295,133.315,370600000.0
2009-05-27 07:04:00,133.315,133.335,133.31,133.335,170400000.0
2009-05-27 07:05:00,133.335,133.34,133.32,133.325,243800000.0
2009-05-27 07:06:00,133.315,133.335,133.315,133.315,430400000.0
2009-05-27 07:07:00,133.315,133.315,133.285,133.285,302800000.0
2009-05-27 07:08:00,133.285,133.295,133.285,133.295,50000000.0
2009-05-27 07:09:00,133.295,133.3,133.28,133.285,367000000.0
2009-05-27 07:10:00,133.285,133.3,133.285,133.3,102800000.0
2009-05-27 07:11:00,133.315,133.32,133.27,133.27,225400000.0
2009-05-27 07:12:00,133.27,133.295,133.27,133.285,177800000.0
2009-05-27 07:13:00,133.275,133.34,133.275,133.315,236600000.0
2009-05-27 07:14:00,133.31,133.32,133.29,133.295,334800000.0
2009-05-27 07:15:00,133.3,133.335,133.3,133.31,186000000.0
2009-05-27 07:16:00,133.315,133.315,133.3,133.3,55600000.0
2009-05-27 07:17:00,133.3,133.3,133.205,133.235,421800000.0
2009-05-27 07:18:00,133.23,133.245,133.225,133.245,141000000.0
2009-05-27 07:19:00,133.24,133.26,133.235,133.24,174599999.0
2009-05-27 07:20:00,133.235,133.28,133.235,133.235,147600000.0
2009-05-27 07:21:00,133.24,133.24,133.225,133.225,188600000.0
2009-05-27 07:22:00,133.23,133.235,133.18,133.19,278800000.0
2009-05-27 07:23:00,133.19,133.225,133.19,133.22,213000000.0
2009-05-27 07:24:00,133.215,133.23,133.15,133.16,423800000.0
2009-05-27 07:25:00,133.16,133.205,133.16,133.195,399600000.0
2009-05-27 07:26:00,133.195,133.21,133.19,133.2,221000000.0
2009-05-27 07:27:00,133.195,133.24,133.19,133.24,103600000.0
2009-05-27 07:28:00,133.23,133.245,133.19,133.205,203599998.0
2009-05-27 07:29:00,133.205,133.215,133.155,133.185,413000000.0
2009-05-27 07:30:00,133.185,133.21,133.125,133.135,389800000.0
2009-05-27 07:31:00,133.13,133.13,133.09,133.115,356600000.0
2009-05-27 07:32:00,133.115,133.19,133.115,133.155,398000000.0
2009-05-27 07:33:00,133.155,133.17,133.15,133.155,283000000.0
2009-05-27 07:34:00,133.155,133.155,133.12,133.135,260000000.0
2009-05-27 07:35:00,133.135,133.145,133.11,133.14,229600000.0
2009-05-27 07:36:00,133.15,133.18,133.15,133.155,248600000.0
2009-05-27 07:37:00,133.185,133.185,133.155,133.18,327000000.0
2009-05-27 07:38:00,133.18,133.18,133.155,133.17,149400000.0
2009-05-27 07:39:00,133.16,133.21,133.155,133.195,442599999.0
2009-05-27 07:40:00,133.195,133.2,133.175,133.175,278599999.0
2009-05-27 07:41:00,133.17,133.2,133.17,133.2,165400001.0
2009-05-27 07:42:00,133.2,133.23,133.2,133.23,376600000.0
2009-05-27 07:43:00,133.235,133.24,133.215,133.235,327400000.0
2009-05-27 07:44:00,133.235,133.255,133.21,133.25,421200001.0
2009-05-27 07:45:00,133.25,133.28,133.245,133.265,359800000.0
2009-05-27 07:46:00,133.265,133.27,133.225,133.235,219800000.0
2009-05-27 07:47:00,133.235,133.28,133.235,133.28,333000000.0
2009-05-27 07:48:00,133.28,133.3,133.26,133.275,232600000.0
2009-05-27 07:49:00,133.275,133.29,133.25,133.27,553800000.0
2009-05-27 07:50:00,133.27,133.28,133.25,133.26,247800000.0
2009-05-27 07:51:00,133.26,133.26,133.24,133.25,90200000.0
2009-05-27 07:52:00,133.25,133.255,133.18,133.21,206600000.0
2009-05-27 07:53:00,133.21,133.23,133.19,133.195,256400000.0
2009-05-27 07:54:00,133.2,133.205,133.105,133.105,727000000.0
2009-05-27 07:55:00,133.1,133.105,132.995,133.01,783200001.0
2009-05-27 07:56:00,133.01,133.04,132.985,133.02,547000000.0
2009-05-27 07:57:00,133.025,133.055,132.995,133.035,538200000.0
2009-05-27 07:58:00,133.03,133.06,133.005,133.015,333400001.0
2009-05-27 07:59:00,133.015,133.045,133.0,133.01,454600000.0
2009-05-27 08:00:00,132.995,133.015,132.965,133.015,600600000.0
2009-05-27 08:01:00,133.01,133.03,132.995,133.01,675400000.0
2009-05-27 08:02:00,133.015,133.095,133.015,133.09,721400000.0
2009-05-27 08:03:00,133.09,133.09,133.045,133.065,309000000.0
2009-05-27 08:04:00,133.065,133.07,133.035,133.045,286600000.0
2009-05-27 08:05:00,133.045,133.105,133.045,133.05,456600000.0
2009-05-27 08:06:00,133.06,133.085,133.04,133.06,353200000.0
2009-05-27 08:07:00,133.06,133.06,133.015,133.02,454400000.0
2009-05-27 08:08:00,133.025,133.025,132.98,132.98,535000001.0
2009-05-27 08:09:00,132.98,132.99,132.95,132.965,343600000.0
2009-05-27 08:10:00,132.96,133.01,132.95,132.985,738800000.0
2009-05-27 08:11:00,132.985,132.99,132.97,132.98,423200000.0
2009-05-27 08:12:00,132.98,133.01,132.975,133.005,157800000.0
2009-05-27 08:13:00,133.005,133.01,132.93,132.935,466200000.0
2009-05-27 08:14:00,132.93,132.99,132.93,132.945,648200000.0
2009-05-27 08:15:00,132.935,132.945,132.85,132.87,508600000.0
2009-05-27 08:16:00,132.88,132.95,132.875,132.94,442400000.0
2009-05-27 08:17:00,132.945,132.95,132.93,132.935,337600000.0
2009-05-27 08:18:00,132.935,132.935,132.91,132.93,558200000.0
2009-05-27 08:19:00,132.93,133.0,132.93,132.985,313600000.0
2009-05-27 08:20:00,132.99,133.01,132.975,132.98,152600000.0
2009-05-27 08:21:00,132.975,132.975,132.945,132.95,427200000.0
2009-05-27 08:22:00,132.95,132.95,132.855,132.88,255000000.0
2009-05-27 08:23:00,132.875,132.88,132.85,132.85,431200000.0
2009-05-27 08:24:00,132.85,132.86,132.795,132.795,366000000.0
2009-05-27 08:25:00,132.795,132.795,132.76,132.77,567399999.0
2009-05-27 08:26:00,132.775,132.79,132.76,132.77,505400002.0
2009-05-27 08:27:00,132.77,132.785,132.765,132.77,536800003.0
2009-05-27 08:28:00,132.77,132.77,132.655,132.68,1361400004.0
2009-05-27 08:29:00,132.68,132.695,132.65,132.68,711100000.0
2009-05-27 08:30:00,132.68,132.745,132.675,132.73,1026999996.0
2009-05-27 08:31:00,132.72,132.78,132.72,132.765,1128000006.0
2009-05-27 08:32:00,132.755,132.81,132.745,132.785,937800001.0
2009-05-27 08:33:00,132.77,132.83,132.755,132.765,905400007.0
2009-05-27 08:34:00,132.765,132.85,132.755,132.84,1168799998.0
2009-05-27 08:35:00,132.84,132.85,132.785,132.805,1179000003.0
2009-05-27 08:36:00,132.805,132.875,132.805,132.87,559800000.0
2009-05-27 08:37:00,132.875,132.9,132.85,132.875,709200001.0
2009-05-27 08:38:00,132.88,132.89,132.765,132.765,1091900007.0
2009-05-27 08:39:00,132.78,132.91,132.78,132.88,845000003.0
2009-05-27 08:40:00,132.88,132.885,132.85,132.87,787000004.0
2009-05-27 08:41:00,132.87,132.95,132.87,132.93,1302000002.0
2009-05-27 08:42:00,132.93,132.935,132.85,132.905,860200005.0
2009-05-27 08:43:00,132.905,132.92,132.88,132.885,635800001.0
2009-05-27 08:44:00,132.885,132.94,132.875,132.915,1059799999.0
2009-05-27 08:45:00,132.94,132.97,132.93,132.96,1074599999.0
2009-05-27 08:46:00,132.96,132.96,132.9,132.93,883600003.0
2009-05-27 08:47:00,132.93,132.99,132.93,132.955,998600001.0
2009-05-27 08:48:00,132.955,132.965,132.94,132.96,1011399997.0
2009-05-27 08:49:00,132.95,132.965,132.865,132.87,1096300003.0
2009-05-27 08:50:00,132.875,132.875,132.79,132.8,1074400004.0
2009-05-27 08:51:00,132.81,132.835,132.775,132.78,645400002.0
2009-05-27 08:52:00,132.78,132.795,132.755,132.77,1297600003.0
2009-05-27 08:53:00,132.78,132.785,132.695,132.735,1107000002.0
2009-05-27 08:54:00,132.72,132.79,132.705,132.79,1174199998.0
2009-05-27 08:55:00,132.78,132.79,132.645,132.655,1244600003.0
2009-05-27 08:56:00,132.655,132.7,132.645,132.7,890600001.0
2009-05-27 08:57:00,132.7,132.75,132.69,132.7,577800001.0
2009-05-27 08:58:00,132.7,132.725,132.685,132.725,421600000.0
2009-05-27 08:59:00,132.73,132.76,132.71,132.74,782300000.0
2009-05-27 09:00:00,132.74,132.785,132.735,132.77,1261600001.0
2009-05-27 09:01:00,132.77,132.775,132.695,132.745,1021200000.0
2009-05-27 09:02:00,132.745,132.845,132.74,132.845,970600001.0
2009-05-27 09:03:00,132.85,132.885,132.75,132.78,1047600005.0
2009-05-27 09:04:00,132.77,132.845,132.765,132.835,880400002.0
2009-05-27 09:05:00,132.84,132.84,132.755,132.78,568000000.0
2009-05-27 09:06:00,132.785,132.895,132.785,132.89,689600000.0
2009-05-27 09:07:00,132.89,132.93,132.89,132.93,724599999.0
2009-05-27 09:08:00,132.925,132.94,132.91,132.91,542200001.0
2009-05-27 09:09:00,132.91,132.97,132.905,132.955,772400005.0
2009-05-27 09:10:00,132.96,132.965,132.87,132.875,725200002.0
2009-05-27 09:11:00,132.885,132.955,132.88,132.95,600600002.0
2009-05-27 09:12:00,132.945,132.97,132.915,132.97,403200001.0
2009-05-27 09:13:00,132.97,133.02,132.96,133.005,604000002.0
2009-05-27 09:14:00,133.005,133.025,132.95,132.99,902399999.0
2009-05-27 09:15:00,132.995,133.035,132.96,133.02,816399999.0
2009-05-27 09:16:00,133.02,133.035,132.99,132.995,483800000.0
2009-05-27 09:17:00,133.0,133.055,133.0,133.02,538800001.0
2009-05-27 09:18:00,133.04,133.175,133.035,133.17,820200004.0
2009-05-27 09:19:00,133.17,133.17,133.135,133.155,565000001.0
2009-05-27 09:20:00,133.145,133.165,133.045,133.1,626800000.0
2009-05-27 09:21:00,133.1,133.1,133.035,133.055,572000000.0
2009-05-27 09:22:00,133.055,133.065,133.035,133.035,359200000.0
2009-05-27 09:23:00,133.035,133.055,133.005,133.05,626400000.0
2009-05-27 09:24:00,133.05,133.06,133.025,133.025,233600000.0
2009-05-27 09:25:00,133.015,133.04,133.01,133.03,422800000.0
2009-05-27 09:26:00,133.03,133.035,133.03,133.035,225000000.0
2009-05-27 09:27:00,133.03,133.03,132.95,132.965,641399999.0
2009-05-27 09:28:00,132.965,132.98,132.945,132.945,586100000.0
2009-05-27 09:29:00,132.945,132.98,132.935,132.945,405000000.0
2009-05-27 09:30:00,132.945,133.0,132.945,132.975,276400000.0
2009-05-27 09:31:00,132.98,133.13,132.975,133.095,345300000.0
2009-05-27 09:32:00,133.095,133.14,133.065,133.07,511400000.0
2009-05-27 09:33:00,133.07,133.09,133.04,133.085,385000000.0
2009-05-27 09:34:00,133.085,133.135,133.085,133.115,472799999.0
2009-05-27 09:35:00,133.115,133.155,133.105,133.15,433200000.0
2009-05-27 09:36:00,133.15,133.15,133.065,133.075,436400001.0
2009-05-27 09:37:00,133.07,133.11,133.065,133.09,522400000.0
2009-05-27 09:38:00,133.085,133.095,133.07,133.085,437400000.0
2009-05-27 09:39:00,133.085,133.1,133.075,133.075,350800000.0
2009-05-27 09:40:00,133.08,133.1,133.07,133.09,262800000.0
2009-05-27 09:41:00,133.085,133.11,133.085,133.1,179600000.0
2009-05-27 09:42:00,133.1,133.1,133.07,133.085,603800001.0
2009-05-27 09:43:00,133.09,133.11,133.08,133.09,501000000.0
2009-05-27 09:44:00,133.09,133.09,133.07,133.075,383200004.0
2009-05-27 09:45:00,133.07,133.135,133.07,133.125,344000000.0
2009-05-27 09:46:00,133.125,133.15,133.095,133.145,417099999.0
2009-05-27 09:47:00,133.16,133.165,133.12,133.13,513600000.0
2009-05-27 09:48:00,133.135,133.19,133.13,133.185,548200000.0
2009-05-27 09:49:00,133.19,133.255,133.17,133.23,732000000.0
2009-05-27 09:50:00,133.23,133.255,133.155,133.21,595300000.0
2009-05-27 09:51:00,133.205,133.21,133.15,133.175,563200000.0
2009-05-27 09:52:00,133.18,133.22,133.175,133.215,760400002.0
2009-05-27 09:53:00,133.22,133.23,133.15,133.155,810000000.0
2009-05-27 09:54:00,133.15,133.15,133.035,133.08,784200000.0
2009-05-27 09:55:00,133.075,133.09,133.05,133.055,643600002.0
2009-05-27 09:56:00,133.055,133.08,133.055,133.075,141800000.0
2009-05-27 09:57:00,133.08,133.13,133.07,133.125,298200000.0
2009-05-27 09:58:00,133.12,133.13,133.04,133.07,716600001.0
2009-05-27 09:59:00,133.075,133.135,133.07,133.135,373200000.0
2009-05-27 10:00:00,133.145,133.17,133.105,133.125,536200000.0
2009-05-27 10:01:00,133.125,133.125,133.035,133.035,530400001.0
2009-05-27 10:02:00,133.035,133.07,133.015,133.025,749199998.0
2009-05-27 10:03:00,133.025,133.055,133.005,133.05,639999999.0
2009-05-27 10:04:00,133.04,133.11,133.02,133.085,887800004.0
2009-05-27 10:05:00,133.09,133.13,133.065,133.07,557199999.0
2009-05-27 10:06:00,133.07,133.125,133.06,133.12,913000003.0
2009-05-27 10:07:00,133.12,133.21,133.115,133.16,980600001.0
2009-05-27 10:08:00,133.16,133.215,133.16,133.185,544799999.0
2009-05-27 10:09:00,133.185,133.235,133.18,133.225,492000000.0
2009-05-27 10:10:00,133.225,133.275,133.195,133.23,791199997.0
2009-05-27 10:11:00,133.22,133.225,133.14,133.165,1025300001.0
2009-05-27 10:12:00,133.165,133.175,133.145,133.16,634999998.0
2009-05-27 10:13:00,133.16,133.165,133.11,133.13,1005799999.0
2009-05-27 10:14:00,133.12,133.265,133.115,133.25,1192900003.0
2009-05-27 10:15:00,133.255,133.255,133.16,133.175,827700003.0
2009-05-27 10:16:00,133.175,133.185,133.095,133.095,564299999.0
2009-05-27 10:17:00,133.09,133.165,133.08,133.15,647600000.0
2009-05-27 10:18:00,133.15,133.205,133.1,133.205,600200001.0
2009-05-27 10:19:00,133.195,133.195,133.19,133.19,117800000.0
2009-05-27 10:20:00,133.13,133.14,133.105,133.125,259500000.0
2009-05-27 10:21:00,133.125,133.18,133.105,133.165,330800000.0
2009-05-27 10:22:00,133.16,133.19,133.135,133.185,482800001.0
2009-05-27 10:23:00,133.185,133.215,133.165,133.205,585400001.0
2009-05-27 10:24:00,133.205,133.235,133.145,133.205,581800002.0
2009-05-27 10:25:00,133.21,133.255,133.205,133.215,475200000.0
2009-05-27 10:26:00,133.215,133.275,133.21,133.24,538200004.0
2009-05-27 10:27:00,133.24,133.25,133.225,133.225,468200001.0
2009-05-27 10:28:00,133.21,133.23,133.135,133.195,297000000.0
2009-05-27 10:29:00,133.195,133.23,133.165,133.185,492600000.0
2009-05-27 10:30:00,133.185,133.21,133.175,133.2,470599999.0
2009-05-27 10:31:00,133.2,133.2,133.155,133.18,444300000.0
2009-05-27 10:32:00,133.18,133.18,133.12,133.13,537000001.0
2009-05-27 10:33:00,133.13,133.15,133.11,133.12,515599998.0
2009-05-27 10:34:00,133.12,133.175,133.12,133.16,655999999.0
2009-05-27 10:35:00,133.16,133.18,133.155,133.155,656799998.0
2009-05-27 10:36:00,133.16,133.205,133.155,133.195,448200000.0
2009-05-27 10:37:00,133.195,133.2,133.115,133.12,559999999.0
2009-05-27 10:38:00,133.115,133.16,133.115,133.14,585099999.0
2009-05-27 10:39:00,133.14,133.17,133.125,133.125,504800002.0
2009-05-27 10:40:00,133.13,133.155,133.11,133.155,639600000.0
2009-05-27 10:41:00,133.175,133.195,133.115,133.16,610499999.0
2009-05-27 10:42:00,133.155,133.215,133.15,133.205,660200003.0
2009-05-27 10:43:00,133.205,133.235,133.17,133.175,732799998.0
2009-05-27 10:44:00,133.18,133.18,133.105,133.135,680400002.0
2009-05-27 10:45:00,133.135,133.155,133.125,133.14,431599999.0
2009-05-27 10:46:00,133.14,133.18,133.125,133.18,707599997.0
2009-05-27 10:47:00,133.18,133.245,133.175,133.215,1044199998.0
2009-05-27 10:48:00,133.21,133.24,133.165,133.235,781999998.0
2009-05-27 10:49:00,133.23,133.25,133.195,133.235,840400001.0
2009-05-27 10:50:00,133.23,133.23,133.22,133.225,283800000.0
2009-05-27 10:51:00,133.225,133.27,133.22,133.265,366800001.0
2009-05-27 10:52:00,133.26,133.28,133.25,133.28,244400000.0
2009-05-27 10:53:00,133.28,133.32,133.28,133.305,568600001.0
2009-05-27 10:54:00,133.305,133.33,133.305,133.33,435000000.0
2009-05-27 10:55:00,133.32,133.335,133.295,133.325,362999999.0
2009-05-27 10:56:00,133.335,133.34,133.3,133.305,390799999.0
2009-05-27 10:57:00,133.31,133.34,133.285,133.335,568900000.0
2009-05-27 10:58:00,133.335,133.345,133.285,133.3,805300000.0
2009-05-27 10:59:00,133.32,133.325,133.3,133.31,612200001.0
2009-05-27 11:00:00,133.31,133.31,133.27,133.28,831600002.0
2009-05-27 11:01:00,133.28,133.28,133.27,133.275,466200007.0
2009-05-27 11:02:00,133.27,133.275,133.21,133.21,604000000.0
2009-05-27 11:03:00,133.205,133.215,133.18,133.185,824599994.0
2009-05-27 11:04:00,133.185,133.215,133.18,133.18,440700001.0
2009-05-27 11:05:00,133.175,133.205,133.135,133.14,815400000.0
2009-05-27 11:06:00,133.14,133.155,133.135,133.15,290800000.0
2009-05-27 11:07:00,133.15,133.195,133.15,133.18,450399999.0
2009-05-27 11:08:00,133.18,133.195,133.13,133.185,334400001.0
2009-05-27 11:09:00,133.18,133.19,133.145,133.17,1134799997.0
2009-05-27 11:10:00,133.17,133.2,133.155,133.19,566400001.0
2009-05-27 11:11:00,133.195,133.2,133.18,133.195,571200000.0
2009-05-27 11:12:00,133.19,133.24,133.19,133.225,537200000.0
2009-05-27 11:13:00,133.22,133.255,133.22,133.23,408200000.0
2009-05-27 11:14:00,133.235,133.24,133.22,133.23,163200000.0
2009-05-27 11:15:00,133.235,133.235,133.19,133.21,324800000.0
2009-05-27 11:16:00,133.21,133.27,133.17,133.25,481400000.0
2009-05-27 11:17:00,133.245,133.265,133.24,133.25,301600000.0
2009-05-27 11:18:00,133.25,133.315,133.24,133.29,316800000.0
2009-05-27 11:19:00,133.29,133.29,133.225,133.26,323600000.0
2009-05-27 11:20:00,133.26,133.305,133.235,133.24,396600000.0
2009-05-27 11:21:00,133.245,133.27,133.215,133.235,433800000.0
2009-05-27 11:22:00,133.235,133.25,133.205,133.245,520400000.0
2009-05-27 11:23:00,133.24,133.24,133.18,133.18,406500000.0
2009-05-27 11:24:00,133.18,133.19,133.155,133.165,329200000.0
2009-05-27 11:25:00,133.165,133.2,133.15,133.195,455600000.0
2009-05-27 11:26:00,133.195,133.245,133.195,133.24,289000000.0
2009-05-27 11:27:00,133.23,133.26,133.23,133.26,317000000.0
2009-05-27 11:28:00,133.26,133.275,133.25,133.26,112800000.0
2009-05-27 11:29:00,133.26,133.31,133.24,133.24,584400000.0
2009-05-27 11:30:00,133.24,133.26,133.16,133.175,646600000.0
2009-05-27 11:31:00,133.175,133.205,133.17,133.195,150400000.0
2009-05-27 11:32:00,133.185,133.19,133.17,133.17,109200000.0
2009-05-27 11:33:00,133.175,133.175,133.14,133.165,337400001.0
2009-05-27 11:34:00,133.165,133.18,133.14,133.175,291600000.0
2009-05-27 11:35:00,133.175,133.22,133.16,133.18,422600000.0
2009-05-27 11:36:00,133.18,133.215,133.15,133.15,473800000.0
2009-05-27 11:37:00,133.15,133.185,133.15,133.175,344600000.0
2009-05-27 11:38:00,133.175,133.19,133.15,133.175,258000000.0
2009-05-27 11:39:00,133.175,133.19,133.145,133.145,295400000.0
2009-05-27 11:40:00,133.145,133.2,133.145,133.155,614000000.0
2009-05-27 11:41:00,133.155,133.18,133.155,133.18,578400000.0
2009-05-27 11:42:00,133.185,133.225,133.18,133.21,592400000.0
2009-05-27 11:43:00,133.21,133.21,133.14,133.17,358200000.0
2009-05-27 11:44:00,133.17,133.185,133.135,133.14,334800000.0
2009-05-27 11:45:00,133.14,133.145,133.1,133.12,416800000.0
2009-05-27 11:46:00,133.12,133.14,133.1,133.135,551000000.0
2009-05-27 11:47:00,133.135,133.135,133.105,133.12,293800000.0
2009-05-27 11:48:00,133.12,133.13,133.07,133.09,370000000.0
2009-05-27 11:49:00,133.09,133.125,133.075,133.075,421600000.0
2009-05-27 11:50:00,133.075,133.1,133.045,133.095,278000000.0
2009-05-27 11:51:00,133.095,133.095,133.065,133.065,185200000.0
2009-05-27 11:52:00,133.04,133.065,133.025,133.045,460200000.0
2009-05-27 11:53:00,133.04,133.07,133.035,133.05,425000000.0
2009-05-27 11:54:00,133.05,133.07,133.03,133.035,487800000.0
2009-05-27 11:55:00,133.035,133.065,132.98,133.035,531800000.0
2009-05-27 11:56:00,133.035,133.09,133.01,133.05,194500000.0
2009-05-27 11:57:00,133.055,133.055,133.02,133.04,170600000.0
2009-05-27 11:58:00,133.045,133.075,133.02,133.04,360600000.0
2009-05-27 11:59:00,133.04,133.045,132.98,132.98,612800000.0
2009-05-27 12:00:00,132.98,132.985,132.935,132.98,687800001.0
2009-05-27 12:01:00,133.0,133.02,132.975,133.015,571000000.0
2009-05-27 12:02:00,133.025,133.055,132.99,133.0,571800000.0
2009-05-27 12:03:00,133.0,133.04,132.985,132.995,325200000.0
2009-05-27 12:04:00,132.995,133.015,132.96,132.96,382800000.0
2009-05-27 12:05:00,132.965,133.055,132.935,133.055,605800000.0
2009-05-27 12:06:00,133.055,133.055,132.99,133.015,537400000.0
2009-05-27 12:07:00,133.015,133.015,132.955,132.97,498400000.0
2009-05-27 12:08:00,132.97,133.005,132.965,132.98,378800000.0
2009-05-27 12:09:00,132.98,132.98,132.915,132.955,407200000.0
2009-05-27 12:10:00,132.945,132.985,132.94,132.95,420900000.0
2009-05-27 12:11:00,132.95,132.96,132.935,132.94,247400000.0
2009-05-27 12:12:00,132.94,132.965,132.93,132.965,285200000.0
2009-05-27 12:13:00,132.965,132.965,132.925,132.94,426600000.0
2009-05-27 12:14:00,132.95,132.965,132.94,132.94,335800000.0
2009-05-27 12:15:00,132.94,132.965,132.89,132.89,558400000.0
2009-05-27 12:16:00,132.89,132.89,132.825,132.845,328800000.0
2009-05-27 12:17:00,132.855,132.875,132.82,132.875,342300000.0
2009-05-27 12:18:00,132.87,132.885,132.845,132.875,547400000.0
2009-05-27 12:19:00,132.87,132.875,132.835,132.835,511600000.0
2009-05-27 12:20:00,132.84,132.92,132.84,132.885,421000000.0
2009-05-27 12:21:00,132.885,132.895,132.795,132.81,274400000.0
2009-05-27 12:22:00,132.815,132.83,132.715,132.725,513000000.0
2009-05-27 12:23:00,132.73,132.735,132.71,132.725,269600000.0
2009-05-27 12:24:00,132.725,132.83,132.725,132.815,547000000.0
2009-05-27 12:25:00,132.815,132.845,132.81,132.81,296200000.0
2009-05-27 12:26:00,132.805,132.82,132.725,132.82,554400000.0
2009-05-27 12:27:00,132.825,132.885,132.815,132.88,234000000.0
2009-05-27 12:28:00,132.88,132.91,132.875,132.89,594800004.0
2009-05-27 12:29:00,132.895,132.905,132.885,132.89,367000000.0
2009-05-27 12:30:00,132.89,132.895,132.82,132.88,448600000.0
2009-05-27 12:31:00,132.865,132.88,132.845,132.845,347200000.0
2009-05-27 12:32:00,132.845,132.865,132.83,132.855,396800000.0
2009-05-27 12:33:00,132.855,132.905,132.855,132.895,284000000.0
2009-05-27 12:34:00,132.9,132.9,132.86,132.86,347400000.0
2009-05-27 12:35:00,132.86,132.865,132.825,132.84,242000000.0
2009-05-27 12:36:00,132.845,132.845,132.835,132.845,147400000.0
2009-05-27 12:37:00,132.845,132.885,132.845,132.885,205800000.0
2009-05-27 12:38:00,132.885,132.91,132.88,132.9,473400000.0
2009-05-27 12:39:00,132.9,132.9,132.85,132.865,443200000.0
2009-05-27 12:40:00,132.865,132.865,132.845,132.85,202400000.0
2009-05-27 12:41:00,132.85,132.9,132.845,132.89,466000000.0
2009-05-27 12:42:00,132.89,132.915,132.875,132.88,382800000.0
2009-05-27 12:43:00,132.865,132.865,132.82,132.855,274600000.0
2009-05-27 12:44:00,132.865,132.865,132.825,132.835,220200000.0
2009-05-27 12:45:00,132.84,132.85,132.825,132.84,272400000.0
2009-05-27 12:46:00,132.845,132.92,132.8,132.905,511800000.0
2009-05-27 12:47:00,132.9,132.92,132.885,132.9,560800000.0
2009-05-27 12:48:00,132.895,132.895,132.86,132.87,339200000.0
2009-05-27 12:49:00,132.87,132.905,132.845,132.855,323200000.0
2009-05-27 12:50:00,132.855,132.855,132.815,132.845,382600000.0
2009-05-27 12:51:00,132.84,132.9,132.825,132.88,412600000.0
2009-05-27 12:52:00,132.88,132.895,132.86,132.865,377800000.0
2009-05-27 12:53:00,132.875,132.885,132.85,132.87,416800000.0
2009-05-27 12:54:00,132.865,132.91,132.855,132.885,337600000.0
2009-05-27 12:55:00,132.885,132.915,132.88,132.91,281800000.0
2009-05-27 12:56:00,132.91,132.925,132.905,132.915,445600000.0
2009-05-27 12:57:00,132.915,132.955,132.91,132.94,229400000.0
2009-05-27 12:58:00,132.94,132.94,132.9,132.9,232800000.0
2009-05-27 12:59:00,132.9,132.925,132.855,132.86,300200000.0
2009-05-27 13:00:00,132.85,132.915,132.835,132.885,594000000.0
2009-05-27 13:01:00,132.885,132.92,132.87,132.9,353800000.0
2009-05-27 13:02:00,132.9,132.9,132.86,132.875,372200000.0
2009-05-27 13:03:00,132.875,132.9,132.865,132.885,419000000.0
2009-05-27 13:04:00,132.885,132.89,132.86,132.86,234400000.0
2009-05-27 13:05:00,132.86,132.875,132.83,132.865,308000000.0
2009-05-27 13:06:00,132.87,132.88,132.835,132.84,340200000.0
2009-05-27 13:07:00,132.84,132.84,132.81,132.825,472200000.0
2009-05-27 13:08:00,132.83,132.85,132.8,132.8,236600000.0
2009-05-27 13:09:00,132.8,132.8,132.75,132.75,215600000.0
2009-05-27 13:10:00,132.75,132.835,132.71,132.755,334000000.0
2009-05-27 13:11:00,132.755,132.78,132.72,132.775,495800000.0
2009-05-27 13:12:00,132.775,132.78,132.75,132.76,266800000.0
2009-05-27 13:13:00,132.76,132.785,132.735,132.74,645700000.0
2009-05-27 13:14:00,132.74,132.77,132.74,132.75,630800000.0
2009-05-27 13:15:00,132.75,132.77,132.74,132.76,400400000.0
2009-05-27 13:16:00,132.76,132.76,132.705,132.73,437600000.0
2009-05-27 13:17:00,132.73,132.795,132.68,132.695,509600000.0
2009-05-27 13:18:00,132.695,132.71,132.6,132.6,569600000.0
2009-05-27 13:19:00,132.6,132.66,132.6,132.66,558600000.0
2009-05-27 13:20:00,132.66,132.695,132.65,132.66,500000000.0
2009-05-27 13:21:00,132.66,132.67,132.645,132.65,480000000.0
2009-05-27 13:22:00,132.655,132.68,132.645,132.65,340800000.0
2009-05-27 13:23:00,132.655,132.665,132.635,132.665,380400000.0
2009-05-27 13:24:00,132.665,132.67,132.6,132.6,466200000.0
2009-05-27 13:25:00,132.605,132.645,132.6,132.62,414400000.0
2009-05-27 13:26:00,132.625,132.645,132.6,132.64,316200000.0
2009-05-27 13:27:00,132.64,132.65,132.61,132.635,329600000.0
2009-05-27 13:28:00,132.635,132.66,132.635,132.655,374400000.0
2009-05-27 13:29:00,132.65,132.685,132.65,132.665,424600000.0
2009-05-27 13:30:00,132.655,132.695,132.63,132.63,383600000.0
2009-05-27 13:31:00,132.645,132.715,132.64,132.7,560000000.0
2009-05-27 13:32:00,132.71,132.725,132.7,132.72,354600000.0
2009-05-27 13:33:00,132.72,132.75,132.7,132.715,338000000.0
2009-05-27 13:34:00,132.715,132.73,132.64,132.64,392600000.0
2009-05-27 13:35:00,132.655,132.68,132.64,132.65,304800000.0
2009-05-27 13:36:00,132.65,132.66,132.63,132.63,110200000.0
2009-05-27 13:37:00,132.63,132.655,132.625,132.64,286600000.0
2009-05-27 13:38:00,132.635,132.635,132.55,132.555,371600000.0
2009-05-27 13:39:00,132.56,132.56,132.49,132.49,291000000.0
2009-05-27 13:40:00,132.49,132.525,132.46,132.49,287600000.0
2009-05-27 13:41:00,132.49,132.585,132.49,132.58,400200000.0
2009-05-27 13:42:00,132.58,132.62,132.56,132.595,342300000.0
2009-05-27 13:43:00,132.585,132.6,132.57,132.575,451000000.0
2009-05-27 13:44:00,132.575,132.595,132.57,132.59,337400000.0
2009-05-27 13:45:00,132.59,132.59,132.575,132.59,165400000.0
2009-05-27 13:46:00,132.6,132.63,132.59,132.63,329400000.0
2009-05-27 13:47:00,132.635,132.665,132.635,132.66,221000000.0
2009-05-27 13:48:00,132.66,132.7,132.655,132.69,354200000.0
2009-05-27 13:49:00,132.69,132.705,132.615,132.625,432000000.0
2009-05-27 13:50:00,132.62,132.645,132.595,132.595,258200000.0
2009-05-27 13:51:00,132.595,132.655,132.59,132.635,498800000.0
2009-05-27 13:52:00,132.635,132.645,132.615,132.62,244400000.0
2009-05-27 13:53:00,132.62,132.625,132.55,132.575,302400000.0
2009-05-27 13:54:00,132.57,132.59,132.57,132.575,184600000.0
2009-05-27 13:55:00,132.575,132.59,132.545,132.555,332400000.0
2009-05-27 13:56:00,132.56,132.57,132.5,132.505,361200000.0
2009-05-27 13:57:00,132.505,132.505,132.425,132.425,473800000.0
2009-05-27 13:58:00,132.425,132.47,132.4,132.405,223400000.0
2009-05-27 13:59:00,132.405,132.465,132.385,132.46,340900000.0
2009-05-27 14:00:00,132.46,132.505,132.44,132.485,457200000.0
2009-05-27 14:01:00,132.49,132.515,132.47,132.5,303600000.0
2009-05-27 14:02:00,132.5,132.505,132.455,132.475,417200000.0
2009-05-27 14:03:00,132.47,132.475,132.375,132.375,255000000.0
2009-05-27 14:04:00,132.37,132.445,132.345,132.43,346599999.0
2009-05-27 14:05:00,132.435,132.44,132.37,132.37,323800000.0
2009-05-27 14:06:00,132.37,132.37,132.325,132.325,424000000.0
2009-05-27 14:07:00,132.33,132.4,132.32,132.38,546199999.0
2009-05-27 14:08:00,132.385,132.435,132.385,132.435,539000000.0
2009-05-27 14:09:00,132.435,132.465,132.435,132.45,327800000.0
2009-05-27 14:10:00,132.445,132.46,132.44,132.45,313000000.0
2009-05-27 14:11:00,132.445,132.46,132.405,132.42,505000001.0
2009-05-27 14:12:00,132.42,132.45,132.39,132.43,404000000.0
2009-05-27 14:13:00,132.425,132.435,132.38,132.38,492200000.0
2009-05-27 14:14:00,132.38,132.46,132.38,132.46,325400000.0
2009-05-27 14:15:00,132.48,132.485,132.395,132.42,387600000.0
2009-05-27 14:16:00,132.425,132.475,132.425,132.465,460600000.0
2009-05-27 14:17:00,132.465,132.495,132.465,132.48,335400000.0
2009-05-27 14:18:00,132.48,132.48,132.455,132.46,403200000.0
2009-05-27 14:19:00,132.46,132.52,132.445,132.52,477000000.0
2009-05-27 14:20:00,132.515,132.56,132.51,132.55,319200000.0
2009-05-27 14:21:00,132.555,132.58,132.555,132.57,184800000.0
2009-05-27 14:22:00,132.57,132.58,132.54,132.55,282800000.0
2009-05-27 14:23:00,132.55,132.57,132.505,132.52,345000000.0
2009-05-27 14:24:00,132.52,132.53,132.48,132.485,299000000.0
2009-05-27 14:25:00,132.485,132.495,132.46,132.47,572200000.0
2009-05-27 14:26:00,132.47,132.475,132.435,132.46,576200000.0
2009-05-27 14:27:00,132.46,132.5,132.46,132.5,427200000.0
2009-05-27 14:28:00,132.5,132.575,132.5,132.56,281200000.0
2009-05-27 14:29:00,132.555,132.62,132.555,132.57,259200000.0
2009-05-27 14:30:00,132.57,132.59,132.545,132.56,146800000.0
2009-05-27 14:31:00,132.56,132.625,132.55,132.595,288000000.0
2009-05-27 14:32:00,132.595,132.66,132.595,132.66,356400000.0
2009-05-27 14:33:00,132.66,132.7,132.655,132.67,267000000.0
2009-05-27 14:34:00,132.665,132.675,132.625,132.625,301600000.0
2009-05-27 14:35:00,132.625,132.655,132.62,132.655,574000001.0
2009-05-27 14:36:00,132.655,132.675,132.645,132.655,385200000.0
2009-05-27 14:37:00,132.655,132.7,132.605,132.605,367800000.0
2009-05-27 14:38:00,132.615,132.625,132.555,132.555,395000000.0
2009-05-27 14:39:00,132.555,132.555,132.52,132.555,224600000.0
2009-05-27 14:40:00,132.55,132.575,132.545,132.545,231000000.0
2009-05-27 14:41:00,132.545,132.55,132.415,132.425,446400000.0
2009-05-27 14:42:00,132.43,132.44,132.4,132.42,385000000.0
2009-05-27 14:43:00,132.415,132.56,132.415,132.555,589000000.0
2009-05-27 14:44:00,132.56,132.605,132.545,132.59,301000000.0
2009-05-27 14:45:00,132.585,132.62,132.585,132.61,418600000.0
2009-05-27 14:46:00,132.605,132.635,132.595,132.605,289000000.0
2009-05-27 14:47:00,132.6,132.685,132.6,132.67,285600000.0
2009-05-27 14:48:00,132.67,132.715,132.645,132.69,318400000.0
2009-05-27 14:49:00,132.695,132.72,132.66,132.705,378600000.0
2009-05-27 14:50:00,132.705,132.73,132.675,132.72,314800000.0
2009-05-27 14:51:00,132.71,132.74,132.67,132.67,450200000.0
2009-05-27 14:52:00,132.68,132.68,132.585,132.61,300200000.0
2009-05-27 14:53:00,132.61,132.635,132.575,132.585,299600000.0
2009-05-27 14:54:00,132.585,132.615,132.585,132.615,386600000.0
2009-05-27 14:55:00,132.615,132.615,132.56,132.58,376400000.0
2009-05-27 14:56:00,132.585,132.595,132.555,132.575,217000000.0
2009-05-27 14:57:00,132.57,132.61,132.56,132.605,329800000.0
2009-05-27 14:58:00,132.6,132.615,132.575,132.605,356400000.0
2009-05-27 14:59:00,132.6,132.66,132.6,132.635,305000000.0
2009-05-27 15:00:00,132.635,132.635,132.585,132.605,313400000.0
2009-05-27 15:01:00,132.605,132.625,132.55,132.575,540600000.0
2009-05-27 15:02:00,132.58,132.6,132.55,132.57,499000000.0
2009-05-27 15:03:00,132.57,132.605,132.57,132.585,329000000.0
2009-05-27 15:04:00,132.59,132.59,132.56,132.565,411400000.0
2009-05-27 15:05:00,132.575,132.58,132.48,132.53,367100000.0
2009-05-27 15:06:00,132.53,132.55,132.515,132.545,501000000.0
2009-05-27 15:07:00,132.545,132.55,132.515,132.515,451000000.0
2009-05-27 15:08:00,132.53,132.54,132.445,132.45,484000000.0
2009-05-27 15:09:00,132.45,132.5,132.45,132.495,346800000.0
2009-05-27 15:10:00,132.505,132.54,132.47,132.51,160600000.0
2009-05-27 15:11:00,132.51,132.52,132.465,132.5,238800000.0
2009-05-27 15:12:00,132.5,132.52,132.465,132.52,409400000.0
2009-05-27 15:13:00,132.52,132.52,132.485,132.49,527400000.0
2009-05-27 15:14:00,132.495,132.53,132.475,132.52,562800000.0
2009-05-27 15:15:00,132.52,132.545,132.52,132.535,537800000.0
2009-05-27 15:16:00,132.525,132.535,132.47,132.515,593600000.0
2009-05-27 15:17:00,132.515,132.535,132.495,132.53,561200000.0
2009-05-27 15:18:00,132.525,132.575,132.52,132.575,293800000.0
2009-05-27 15:19:00,132.575,132.63,132.56,132.63,850800000.0
2009-05-27 15:20:00,132.63,132.67,132.615,132.665,508600000.0
2009-05-27 15:21:00,132.665,132.73,132.625,132.685,622400000.0
2009-05-27 15:22:00,132.685,132.715,132.64,132.7,585600000.0
2009-05-27 15:23:00,132.695,132.71,132.535,132.565,497500000.0
2009-05-27 15:24:00,132.55,132.575,132.525,132.53,235400000.0
2009-05-27 15:25:00,132.53,132.585,132.465,132.465,574800000.0
2009-05-27 15:26:00,132.46,132.49,132.395,132.46,536200000.0
2009-05-27 15:27:00,132.46,132.52,132.375,132.52,508600000.0
2009-05-27 15:28:00,132.52,132.54,132.475,132.54,684499999.0
2009-05-27 15:29:00,132.545,132.63,132.505,132.615,584000000.0
2009-05-27 15:30:00,132.61,132.625,132.545,132.605,614200000.0
2009-05-27 15:31:00,132.6,132.635,132.56,132.6,791799999.0
2009-05-27 15:32:00,132.6,132.6,132.52,132.525,568800000.0
2009-05-27 15:33:00,132.525,132.55,132.48,132.48,652000000.0
2009-05-27 15:34:00,132.48,132.53,132.47,132.48,650200000.0
2009-05-27 15:35:00,132.48,132.505,132.42,132.45,551000000.0
2009-05-27 15:36:00,132.445,132.46,132.42,132.455,506800000.0
2009-05-27 15:37:00,132.45,132.51,132.45,132.51,528000000.0
2009-05-27 15:38:00,132.5,132.51,132.42,132.485,470000000.0
2009-05-27 15:39:00,132.48,132.485,132.42,132.46,428600000.0
2009-05-27 15:40:00,132.47,132.485,132.425,132.43,415000000.0
2009-05-27 15:41:00,132.42,132.42,132.355,132.37,916999998.0
2009-05-27 15:42:00,132.365,132.365,132.325,132.33,606800000.0
2009-05-27 15:43:00,132.325,132.435,132.325,132.42,427200000.0
2009-05-27 15:44:00,132.42,132.48,132.42,132.455,489200000.0
2009-05-27 15:45:00,132.455,132.455,132.36,132.37,308600000.0
2009-05-27 15:46:00,132.38,132.39,132.31,132.375,501600000.0
2009-05-27 15:47:00,132.38,132.425,132.365,132.41,510199999.0
2009-05-27 15:48:00,132.41,132.47,132.39,132.43,324200001.0
2009-05-27 15:49:00,132.44,132.53,132.43,132.49,510200000.0
2009-05-27 15:50:00,132.49,132.515,132.475,132.495,456200001.0
2009-05-27 15:51:00,132.495,132.54,132.48,132.525,506200000.0
2009-05-27 15:52:00,132.53,132.555,132.515,132.545,453000000.0
2009-05-27 15:53:00,132.545,132.545,132.475,132.5,663800000.0
2009-05-27 15:54:00,132.505,132.52,132.46,132.48,333800000.0
2009-05-27 15:55:00,132.48,132.565,132.48,132.555,459000000.0
2009-05-27 15:56:00,132.56,132.575,132.53,132.565,396200001.0
2009-05-27 15:57:00,132.56,132.62,132.55,132.575,448000000.0
2009-05-27 15:58:00,132.58,132.64,132.575,132.64,282400000.0
2009-05-27 15:59:00,132.66,132.685,132.62,132.64,490800001.0
2009-05-27 16:00:00,132.645,132.77,132.625,132.625,499800000.0
2009-05-27 16:01:00,132.62,132.625,132.545,132.555,523400000.0
2009-05-27 16:02:00,132.535,132.615,132.37,132.37,420600000.0
2009-05-27 16:03:00,132.36,132.44,132.32,132.41,604000000.0
2009-05-27 16:04:00,132.41,132.415,132.285,132.285,803600001.0
2009-05-27 16:05:00,132.285,132.315,132.2,132.27,601700000.0
2009-05-27 16:06:00,132.27,132.32,132.185,132.185,475900000.0
2009-05-27 16:07:00,132.205,132.325,132.2,132.26,547399999.0
2009-05-27 16:08:00,132.26,132.385,132.25,132.315,613199999.0
2009-05-27 16:09:00,132.315,132.415,132.285,132.33,371200000.0
2009-05-27 16:10:00,132.33,132.38,132.285,132.295,505300000.0
2009-05-27 16:11:00,132.295,132.375,132.29,132.335,418400000.0
2009-05-27 16:12:00,132.34,132.44,132.325,132.43,433800000.0
2009-05-27 16:13:00,132.42,132.43,132.385,132.4,566600000.0
2009-05-27 16:14:00,132.4,132.405,132.34,132.345,383631952.0
2009-05-27 16:15:00,132.345,132.365,132.295,132.31,674800001.0
2009-05-27 16:16:00,132.31,132.31,132.25,132.26,559200000.0
2009-05-27 16:17:00,132.275,132.36,132.245,132.265,507000000.0
2009-05-27 16:18:00,132.275,132.325,132.25,132.28,447500000.0
2009-05-27 16:19:00,132.29,132.335,132.225,132.245,400300000.0
2009-05-27 16:20:00,132.24,132.26,132.205,132.21,335499999.0
2009-05-27 16:21:00,132.215,132.275,132.17,132.17,375200000.0
2009-05-27 16:22:00,132.17,132.235,132.13,132.22,547400003.0
2009-05-27 16:23:00,132.215,132.23,132.185,132.2,379500000.0
2009-05-27 16:24:00,132.2,132.33,132.2,132.33,191500000.0
2009-05-27 16:25:00,132.315,132.325,132.26,132.285,471800000.0
2009-05-27 16:26:00,132.29,132.35,132.28,132.325,627800000.0
2009-05-27 16:27:00,132.33,132.35,132.28,132.295,481599999.0
2009-05-27 16:28:00,132.3,132.375,132.295,132.36,505200000.0
2009-05-27 16:29:00,132.36,132.39,132.31,132.35,451700000.0
2009-05-27 16:30:00,132.35,132.385,132.31,132.31,314400002.0
2009-05-27 16:31:00,132.295,132.315,132.275,132.275,603200000.0
2009-05-27 16:32:00,132.28,132.29,132.21,132.26,438100000.0
2009-05-27 16:33:00,132.26,132.34,132.255,132.32,372200000.0
2009-05-27 16:34:00,132.315,132.35,132.295,132.325,389800000.0
2009-05-27 16:35:00,132.325,132.34,132.27,132.325,529400000.0
2009-05-27 16:36:00,132.315,132.45,132.31,132.415,354400000.0
2009-05-27 16:37:00,132.42,132.47,132.415,132.455,474200000.0
2009-05-27 16:38:00,132.455,132.465,132.375,132.405,497400000.0
2009-05-27 16:39:00,132.41,132.445,132.4,132.44,474700000.0
2009-05-27 16:40:00,132.44,132.495,132.44,132.475,616000000.0
2009-05-27 16:41:00,132.47,132.47,132.415,132.42,450200001.0
2009-05-27 16:42:00,132.41,132.41,132.34,132.36,377800000.0
2009-05-27 16:43:00,132.36,132.36,132.28,132.33,371400000.0
2009-05-27 16:44:00,132.33,132.33,132.22,132.25,447000000.0
2009-05-27 16:45:00,132.24,132.315,132.235,132.275,467800000.0
2009-05-27 16:46:00,132.275,132.32,132.27,132.295,491199999.0
2009-05-27 16:47:00,132.295,132.335,132.275,132.3,308600000.0
2009-05-27 16:48:00,132.295,132.315,132.245,132.25,623700002.0
2009-05-27 16:49:00,132.25,132.32,132.225,132.275,664200000.0
2009-05-27 16:50:00,132.275,132.305,132.26,132.27,502000000.0
2009-05-27 16:51:00,132.28,132.335,132.27,132.325,451400000.0
2009-05-27 16:52:00,132.34,132.385,132.325,132.37,553400000.0
2009-05-27 16:53:00,132.365,132.43,132.355,132.43,631000000.0
2009-05-27 16:54:00,132.43,132.435,132.395,132.42,493600000.0
2009-05-27 16:55:00,132.445,132.45,132.43,132.44,340200000.0
2009-05-27 16:56:00,132.435,132.485,132.41,132.435,349000000.0
2009-05-27 16:57:00,132.435,132.47,132.425,132.46,549800000.0
2009-05-27 16:58:00,132.46,132.485,132.445,132.46,448400000.0
2009-05-27 16:59:00,132.46,132.55,132.445,132.51,499400000.0
2009-05-27 17:00:00,132.51,132.51,132.445,132.445,386800001.0
2009-05-27 17:01:00,132.44,132.475,132.365,132.375,303400000.0
2009-05-27 17:02:00,132.375,132.395,132.32,132.32,290000000.0
2009-05-27 17:03:00,132.315,132.34,132.24,132.24,386000000.0
2009-05-27 17:04:00,132.24,132.25,132.13,132.165,411800000.0
2009-05-27 17:05:00,132.165,132.23,132.14,132.185,563600000.0
2009-05-27 17:06:00,132.185,132.19,132.115,132.18,354100000.0
2009-05-27 17:07:00,132.18,132.21,132.14,132.18,398400000.0
2009-05-27 17:08:00,132.18,132.25,132.17,132.245,393800000.0
2009-05-27 17:09:00,132.24,132.32,132.23,132.3,389400000.0
2009-05-27 17:10:00,132.3,132.345,132.27,132.28,354199999.0
2009-05-27 17:11:00,132.28,132.365,132.245,132.285,354400000.0
2009-05-27 17:12:00,132.28,132.315,132.205,132.23,370300000.0
2009-05-27 17:13:00,132.23,132.265,132.185,132.235,424600000.0
2009-05-27 17:14:00,132.24,132.33,132.22,132.3,419400000.0
2009-05-27 17:15:00,132.295,132.3,132.235,132.25,387400000.0
2009-05-27 17:16:00,132.25,132.25,132.165,132.19,190800000.0
2009-05-27 17:17:00,132.19,132.22,132.18,132.21,258400000.0
2009-05-27 17:18:00,132.21,132.28,132.2,132.255,442100000.0
2009-05-27 17:19:00,132.25,132.26,132.18,132.22,185200000.0
2009-05-27 17:20:00,132.22,132.25,132.195,132.25,205200000.0
2009-05-27 17:21:00,132.245,132.245,132.185,132.22,408400000.0
2009-05-27 17:22:00,132.225,132.285,132.195,132.285,383000000.0
2009-05-27 17:23:00,132.285,132.395,132.255,132.365,447500000.0
2009-05-27 17:24:00,132.36,132.415,132.355,132.355,331200000.0
2009-05-27 17:25:00,132.35,132.42,132.345,132.405,332000000.0
2009-05-27 17:26:00,132.415,132.445,132.355,132.415,462600000.0
2009-05-27 17:27:00,132.415,132.455,132.405,132.435,521300000.0
2009-05-27 17:28:00,132.435,132.475,132.375,132.38,325800000.0
2009-05-27 17:29:00,132.38,132.415,132.325,132.37,322000000.0
2009-05-27 17:30:00,132.36,132.38,132.315,132.325,392000000.0
2009-05-27 17:31:00,132.32,132.375,132.305,132.375,338200000.0
2009-05-27 17:32:00,132.375,132.455,132.365,132.43,176700000.0
2009-05-27 17:33:00,132.43,132.475,132.39,132.465,302000000.0
2009-05-27 17:34:00,132.46,132.46,132.4,132.425,421000000.0
2009-05-27 17:35:00,132.425,132.47,132.425,132.45,375800000.0
2009-05-27 17:36:00,132.45,132.49,132.45,132.47,241400000.0
2009-05-27 17:37:00,132.47,132.52,132.47,132.495,217079994.0
2009-05-27 17:38:00,132.495,132.525,132.46,132.47,303400000.0
2009-05-27 17:39:00,132.47,132.53,132.465,132.47,324679994.0
2009-05-27 17:40:00,132.47,132.48,132.435,132.435,378600000.0
2009-05-27 17:41:00,132.44,132.44,132.375,132.385,266400000.0
2009-05-27 17:42:00,132.385,132.385,132.32,132.37,285200000.0
2009-05-27 17:43:00,132.37,132.39,132.35,132.375,151600000.0
2009-05-27 17:44:00,132.385,132.41,132.375,132.375,115800000.0
2009-05-27 17:45:00,132.375,132.4,132.375,132.4,252200000.0
2009-05-27 17:46:00,132.4,132.4,132.335,132.34,191800000.0
2009-05-27 17:47:00,132.34,132.355,132.31,132.31,132800000.0
2009-05-27 17:48:00,132.31,132.315,132.3,132.31,111000000.0
2009-05-27 17:49:00,132.315,132.32,132.275,132.31,360800001.0
2009-05-27 17:50:00,132.31,132.485,132.31,132.475,161000000.0
2009-05-27 17:51:00,132.48,132.505,132.425,132.425,328200000.0
2009-05-27 17:52:00,132.425,132.425,132.335,132.34,380799999.0
2009-05-27 17:53:00,132.325,132.345,132.31,132.31,277200000.0
2009-05-27 17:54:00,132.315,132.34,132.14,132.16,314200000.0
2009-05-27 17:55:00,132.165,132.18,132.125,132.175,282400000.0
2009-05-27 17:56:00,132.175,132.19,132.165,132.18,184200000.0
2009-05-27 17:57:00,132.215,132.245,132.205,132.22,158600000.0
2009-05-27 17:58:00,132.23,132.24,132.2,132.215,214200000.0
2009-05-27 17:59:00,132.21,132.29,132.205,132.285,228000000.0
2009-05-27 18:00:00,132.285,132.42,132.285,132.37,273600000.0
2009-05-27 18:01:00,132.37,132.38,132.32,132.37,265700000.0
2009-05-27 18:02:00,132.37,132.39,132.335,132.335,286200000.0
2009-05-27 18:03:00,132.335,132.41,132.335,132.39,222800000.0
2009-05-27 18:04:00,132.39,132.425,132.375,132.415,196200000.0
2009-05-27 18:05:00,132.415,132.46,132.4,132.41,142600000.0
2009-05-27 18:06:00,132.41,132.46,132.405,132.435,165800000.0
2009-05-27 18:07:00,132.42,132.49,132.41,132.47,192200000.0
2009-05-27 18:08:00,132.475,132.48,132.44,132.46,153600000.0
2009-05-27 18:09:00,132.46,132.48,132.43,132.455,148800000.0
2009-05-27 18:10:00,132.455,132.495,132.44,132.44,171600000.0
2009-05-27 18:11:00,132.43,132.455,132.425,132.44,147000000.0
2009-05-27 18:12:00,132.445,132.445,132.415,132.445,146400000.0
2009-05-27 18:13:00,132.45,132.48,132.44,132.455,216600000.0
2009-05-27 18:14:00,132.455,132.485,132.415,132.455,239400000.0
2009-05-27 18:15:00,132.46,132.48,132.435,132.465,294600000.0
2009-05-27 18:16:00,132.47,132.475,132.405,132.42,238600000.0
2009-05-27 18:17:00,132.42,132.49,132.405,132.475,306800000.0
2009-05-27 18:18:00,132.48,132.505,132.465,132.505,270200000.0
2009-05-27 18:19:00,132.495,132.505,132.475,132.505,223600000.0
2009-05-27 18:20:00,132.505,132.51,132.465,132.485,134800000.0
2009-05-27 18:21:00,132.485,132.515,132.475,132.515,163000000.0
2009-05-27 18:22:00,132.525,132.525,132.485,132.49,180000000.0
2009-05-27 18:23:00,132.48,132.525,132.475,132.515,235400000.0
2009-05-27 18:24:00,132.51,132.52,132.49,132.515,196400000.0
2009-05-27 18:25:00,132.515,132.535,132.5,132.515,212600000.0
2009-05-27 18:26:00,132.515,132.53,132.515,132.515,169400000.0
2009-05-27 18:27:00,132.515,132.535,132.48,132.505,175600000.0
2009-05-27 18:28:00,132.51,132.54,132.485,132.485,129200000.0
2009-05-27 18:29:00,132.485,132.495,132.47,132.485,64400000.0
2009-05-27 18:30:00,132.485,132.525,132.46,132.46,157200000.0
2009-05-27 18:31:00,132.47,132.475,132.405,132.405,155000001.0
2009-05-27 18:32:00,132.405,132.43,132.405,132.41,140800000.0
2009-05-27 18:33:00,132.415,132.42,132.4,132.42,26800000.0
2009-05-27 18:34:00,132.41,132.445,132.405,132.415,150400000.0
2009-05-27 18:35:00,132.415,132.435,132.405,132.405,195800001.0
2009-05-27 18:36:00,132.405,132.47,132.405,132.435,182600000.0
2009-05-27 18:37:00,132.43,132.475,132.43,132.455,116400000.0
2009-05-27 18:38:00,132.445,132.445,132.35,132.35,185200000.0
2009-05-27 18:39:00,132.35,132.38,132.34,132.35,269000000.0
2009-05-27 18:40:00,132.35,132.35,132.31,132.315,126400000.0
2009-05-27 18:41:00,132.315,132.345,132.31,132.32,252800000.0
2009-05-27 18:42:00,132.325,132.325,132.27,132.28,71600000.0
2009-05-27 18:43:00,132.29,132.32,132.275,132.28,183200000.0
2009-05-27 18:44:00,132.29,132.295,132.265,132.295,69200000.0
2009-05-27 18:45:00,132.295,132.32,132.29,132.305,95800000.0
2009-05-27 18:46:00,132.305,132.33,132.27,132.32,209399999.0
2009-05-27 18:47:00,132.325,132.35,132.31,132.34,265200000.0
2009-05-27 18:48:00,132.345,132.375,132.335,132.365,105400000.0
2009-05-27 18:49:00,132.365,132.365,132.35,132.35,79000000.0
2009-05-27 18:50:00,132.36,132.42,132.36,132.42,51600000.0
2009-05-27 18:51:00,132.42,132.45,132.415,132.415,118600000.0
2009-05-27 18:52:00,132.415,132.43,132.37,132.425,102800000.0
2009-05-27 18:53:00,132.425,132.425,132.4,132.405,58000000.0
2009-05-27 18:54:00,132.405,132.405,132.355,132.355,104600000.0
2009-05-27 18:55:00,132.355,132.355,132.295,132.31,111600000.0
2009-05-27 18:56:00,132.32,132.33,132.29,132.295,218400000.0
2009-05-27 18:57:00,132.29,132.31,132.25,132.255,91800000.0
2009-05-27 18:58:00,132.26,132.285,132.25,132.275,162400000.0
2009-05-27 18:59:00,132.265,132.275,132.25,132.25,139800000.0
2009-05-27 19:00:00,132.25,132.28,132.25,132.255,74000000.0
2009-05-27 19:01:00,132.255,132.325,132.255,132.325,173400000.0
2009-05-27 19:02:00,132.32,132.405,132.285,132.35,163800000.0
2009-05-27 19:03:00,132.35,132.41,132.345,132.395,177600000.0
2009-05-27 19:04:00,132.39,132.395,132.305,132.325,266800000.0
2009-05-27 19:05:00,132.325,132.35,132.305,132.305,120200000.0
2009-05-27 19:06:00,132.305,132.36,132.305,132.355,171800000.0
2009-05-27 19:07:00,132.355,132.37,132.325,132.35,122600000.0
2009-05-27 19:08:00,132.35,132.39,132.315,132.315,111400000.0
2009-05-27 19:09:00,132.325,132.325,132.245,132.285,290700000.0
2009-05-27 19:10:00,132.275,132.305,132.245,132.3,203000000.0
2009-05-27 19:11:00,132.3,132.31,132.255,132.285,128600000.0
2009-05-27 19:12:00,132.275,132.28,132.26,132.265,123800000.0
2009-05-27 19:13:00,132.27,132.3,132.27,132.3,164800000.0
2009-05-27 19:14:00,132.295,132.325,132.29,132.325,193200000.0
2009-05-27 19:15:00,132.32,132.33,132.31,132.33,268200000.0
2009-05-27 19:16:00,132.34,132.435,132.33,132.435,203200000.0
2009-05-27 19:17:00,132.435,132.45,132.38,132.435,163400000.0
2009-05-27 19:18:00,132.44,132.455,132.425,132.455,126800000.0
2009-05-27 19:19:00,132.455,132.485,132.425,132.425,231800000.0
2009-05-27 19:20:00,132.42,132.425,132.375,132.4,156600000.0
2009-05-27 19:21:00,132.405,132.455,132.405,132.445,249800000.0
2009-05-27 19:22:00,132.44,132.45,132.425,132.435,157400000.0
2009-05-27 19:23:00,132.435,132.455,132.4,132.44,177000000.0
2009-05-27 19:24:00,132.44,132.465,132.435,132.445,83600000.0
2009-05-27 19:25:00,132.445,132.445,132.405,132.405,79400000.0
2009-05-27 19:26:00,132.415,132.42,132.395,132.405,141200000.0
2009-05-27 19:27:00,132.405,132.41,132.395,132.405,98600000.0
2009-05-27 19:28:00,132.395,132.41,132.39,132.405,106000000.0
2009-05-27 19:29:00,132.41,132.425,132.39,132.42,154800000.0
2009-05-27 19:30:00,132.425,132.425,132.37,132.375,152400000.0
2009-05-27 19:31:00,132.375,132.375,132.34,132.36,73600000.0
2009-05-27 19:32:00,132.36,132.38,132.36,132.375,90800000.0
2009-05-27 19:33:00,132.38,132.4,132.355,132.355,187400000.0
2009-05-27 19:34:00,132.355,132.38,132.31,132.31,197600000.0
2009-05-27 19:35:00,132.31,132.315,132.105,132.11,191179994.0
2009-05-27 19:36:00,132.11,132.18,132.11,132.16,184400000.0
2009-05-27 19:37:00,132.16,132.17,132.135,132.16,224200000.0
2009-05-27 19:38:00,132.16,132.195,132.14,132.14,306600000.0
2009-05-27 19:39:00,132.14,132.19,132.14,132.18,293800000.0
2009-05-27 19:40:00,132.18,132.18,132.12,132.13,404800000.0
2009-05-27 19:41:00,132.15,132.175,132.15,132.15,314600000.0
2009-05-27 19:42:00,132.15,132.195,132.15,132.195,103800000.0
2009-05-27 19:43:00,132.19,132.24,132.19,132.24,127000000.0
2009-05-27 19:44:00,132.24,132.27,132.24,132.26,160600000.0
2009-05-27 19:45:00,132.26,132.28,132.24,132.275,111200000.0
2009-05-27 19:46:00,132.275,132.29,132.245,132.26,114600000.0
2009-05-27 19:47:00,132.265,132.325,132.265,132.28,258000000.0
2009-05-27 19:48:00,132.28,132.28,132.245,132.25,108400000.0
2009-05-27 19:49:00,132.255,132.28,132.165,132.165,340439997.0
2009-05-27 19:50:00,132.165,132.24,132.165,132.195,213600000.0
2009-05-27 19:51:00,132.195,132.275,132.18,132.245,217479994.0
2009-05-27 19:52:00,132.245,132.315,132.215,132.27,235800000.0
2009-05-27 19:53:00,132.27,132.385,132.27,132.34,209200000.0
2009-05-27 19:54:00,132.34,132.36,132.315,132.335,123800000.0
2009-05-27 19:55:00,132.335,132.35,132.28,132.295,173600000.0
2009-05-27 19:56:00,132.3,132.37,132.295,132.37,111000000.0
2009-05-27 19:57:00,132.37,132.49,132.365,132.47,234400000.0
2009-05-27 19:58:00,132.465,132.485,132.435,132.46,145800000.0
2009-05-27 19:59:00,132.46,132.475,132.415,132.47,137600000.0
2009-05-27 20:00:00,132.47,132.47,132.4,132.425,147600000.0
2009-05-27 20:01:00,132.435,132.49,132.42,132.475,169100000.0
2009-05-27 20:02:00,132.47,132.49,132.465,132.475,107000000.0
2009-05-27 20:03:00,132.475,132.5,132.47,132.495,149800000.0
2009-05-27 20:04:00,132.495,132.5,132.39,132.4,148200000.0
2009-05-27 20:05:00,132.4,132.435,132.385,132.405,270600000.0
2009-05-27 20:06:00,132.41,132.41,132.34,132.365,178400000.0
2009-05-27 20:07:00,132.37,132.405,132.37,132.395,121200000.0
2009-05-27 20:08:00,132.39,132.475,132.35,132.47,184200000.0
2009-05-27 20:09:00,132.475,132.475,132.435,132.455,172400000.0
2009-05-27 20:10:00,132.46,132.48,132.45,132.465,134000000.0
2009-05-27 20:11:00,132.465,132.56,132.465,132.555,146600000.0
2009-05-27 20:12:00,132.555,132.57,132.5,132.535,207200000.0
2009-05-27 20:13:00,132.53,132.58,132.525,132.565,213200000.0
2009-05-27 20:14:00,132.565,132.595,132.545,132.555,227000000.0
2009-05-27 20:15:00,132.55,132.555,132.5,132.525,293800000.0
2009-05-27 20:16:00,132.525,132.56,132.525,132.535,121000000.0
2009-05-27 20:17:00,132.535,132.575,132.525,132.57,113800000.0
2009-05-27 20:18:00,132.57,132.61,132.555,132.595,264600000.0
2009-05-27 20:19:00,132.59,132.67,132.59,132.67,366400000.0
2009-05-27 20:20:00,132.67,132.68,132.605,132.635,229400000.0
2009-05-27 20:21:00,132.635,132.635,132.6,132.6,156000000.0
2009-05-27 20:22:00,132.6,132.6,132.54,132.565,215400000.0
2009-05-27 20:23:00,132.57,132.575,132.55,132.56,214400000.0
2009-05-27 20:24:00,132.55,132.66,132.52,132.645,259600000.0
2009-05-27 20:25:00,132.655,132.655,132.555,132.6,295400000.0
2009-05-27 20:26:00,132.6,132.66,132.59,132.64,225400000.0
2009-05-27 20:27:00,132.64,132.675,132.63,132.65,212200000.0
2009-05-27 20:28:00,132.65,132.665,132.64,132.64,110600000.0
2009-05-27 20:29:00,132.645,132.665,132.635,132.665,180600000.0
2009-05-27 20:30:00,132.665,132.665,132.625,132.625,204000000.0
2009-05-27 20:31:00,132.63,132.65,132.62,132.62,114400000.0
2009-05-27 20:32:00,132.62,132.64,132.615,132.63,184400000.0
2009-05-27 20:33:00,132.63,132.645,132.6,132.605,209800000.0
2009-05-27 20:34:00,132.605,132.63,132.6,132.615,171600000.0
2009-05-27 20:35:00,132.62,132.65,132.62,132.64,138600000.0
2009-05-27 20:36:00,132.645,132.65,132.64,132.645,77200000.0
2009-05-27 20:37:00,132.655,132.68,132.65,132.65,76000000.0
2009-05-27 20:38:00,132.65,132.655,132.625,132.655,157600000.0
2009-05-27 20:39:00,132.655,132.685,132.655,132.68,141400000.0
2009-05-27 20:40:00,132.685,132.695,132.68,132.685,95600000.0
2009-05-27 20:41:00,132.685,132.705,132.655,132.66,78600000.0
2009-05-27 20:42:00,132.66,132.68,132.655,132.675,102400000.0
2009-05-27 20:43:00,132.68,132.69,132.665,132.675,88000000.0
2009-05-27 20:44:00,132.68,132.75,132.68,132.75,203800001.0
2009-05-27 20:45:00,132.745,132.745,132.695,132.72,200800000.0
2009-05-27 20:46:00,132.72,132.73,132.705,132.72,135600000.0
2009-05-27 20:47:00,132.735,132.75,132.715,132.735,128400000.0
2009-05-27 20:48:00,132.73,132.73,132.71,132.71,73600000.0
2009-05-27 20:49:00,132.71,132.75,132.675,132.75,99400000.0
2009-05-27 20:50:00,132.75,132.75,132.71,132.71,65000000.0
2009-05-27 20:51:00,132.71,132.72,132.71,132.71,74800000.0
2009-05-27 20:52:00,132.71,132.71,132.685,132.695,71400000.0
2009-05-27 20:53:00,132.695,132.7,132.69,132.69,25000000.0
2009-05-27 20:54:00,132.69,132.69,132.635,132.64,199000000.0
2009-05-27 20:55:00,132.64,132.66,132.62,132.62,68800000.0
2009-05-27 20:56:00,132.62,132.63,132.575,132.58,224800000.0
2009-05-27 20:57:00,132.58,132.6,132.56,132.57,203600000.0
2009-05-27 20:58:00,132.555,132.555,132.48,132.5,273400000.0
2009-05-27 20:59:00,132.5,132.535,132.485,132.49,294200000.0
2009-05-27 21:00:00,132.495,132.535,132.49,132.53,108800000.0
2009-05-27 21:01:00,132.53,132.53,132.51,132.515,69200000.0
2009-05-27 21:02:00,132.515,132.525,132.48,132.51,168600000.0
2009-05-27 21:03:00,132.51,132.545,132.51,132.535,89400000.0
2009-05-27 21:04:00,132.535,132.555,132.52,132.54,89200000.0
2009-05-27 21:05:00,132.54,132.55,132.54,132.545,121800000.0
2009-05-27 21:06:00,132.55,132.555,132.52,132.545,98600000.0
2009-05-27 21:07:00,132.545,132.575,132.545,132.575,94600000.0
2009-05-27 21:08:00,132.58,132.58,132.55,132.55,58200000.0
2009-05-27 21:09:00,132.54,132.55,132.52,132.52,82600000.0
2009-05-27 21:10:00,132.52,132.53,132.51,132.52,43600000.0
2009-05-27 21:11:00,132.52,132.54,132.5,132.5,44400000.0
2009-05-27 21:12:00,132.5,132.53,132.5,132.515,90400000.0
2009-05-27 21:13:00,132.51,132.545,132.51,132.545,67400000.0
2009-05-27 21:14:00,132.545,132.585,132.545,132.58,73800000.0
2009-05-27 21:15:00,132.59,132.6,132.585,132.59,66000000.0
2009-05-27 21:16:00,132.59,132.59,132.555,132.57,77000000.0
2009-05-27 21:17:00,132.57,132.58,132.525,132.535,88600000.0
2009-05-27 21:18:00,132.535,132.57,132.525,132.565,54400000.0
2009-05-27 21:19:00,132.555,132.56,132.505,132.535,118000000.0
2009-05-27 21:20:00,132.53,132.53,132.41,132.41,183400000.0
2009-05-27 21:21:00,132.41,132.44,132.405,132.42,182000000.0
2009-05-27 21:22:00,132.42,132.43,132.4,132.4,205000000.0
2009-05-27 21:23:00,132.4,132.46,132.4,132.45,229400000.0
2009-05-27 21:24:00,132.445,132.445,132.4,132.4,186000000.0
2009-05-27 21:25:00,132.39,132.41,132.35,132.35,227800000.0
2009-05-27 21:26:00,132.35,132.35,132.29,132.315,550700000.0
2009-05-27 21:27:00,132.31,132.32,132.28,132.285,439800000.0
2009-05-27 21:28:00,132.29,132.31,132.225,132.225,242400000.0
2009-05-27 21:29:00,132.225,132.275,132.22,132.275,167600000.0
2009-05-27 21:30:00,132.27,132.27,132.25,132.27,204000000.0
2009-05-27 21:31:00,132.275,132.285,132.27,132.275,138400000.0
2009-05-27 21:32:00,132.27,132.275,132.25,132.25,144400000.0
2009-05-27 21:33:00,132.255,132.26,132.25,132.26,53800000.0
2009-05-27 21:34:00,132.26,132.28,132.26,132.26,110600000.0
2009-05-27 21:35:00,132.25,132.275,132.24,132.265,165600000.0
2009-05-27 21:36:00,132.265,132.27,132.225,132.23,151800000.0
2009-05-27 21:37:00,132.235,132.245,132.22,132.23,118600000.0
2009-05-27 21:38:00,132.235,132.265,132.23,132.25,159200000.0
2009-05-27 21:39:00,132.25,132.255,132.225,132.23,119000000.0
2009-05-27 21:40:00,132.24,132.31,132.235,132.28,199600000.0
2009-05-27 21:41:00,132.275,132.32,132.275,132.3,174400000.0
2009-05-27 21:42:00,132.3,132.36,132.3,132.32,126000000.0
2009-05-27 21:43:00,132.32,132.35,132.3,132.335,201400000.0
2009-05-27 21:44:00,132.335,132.39,132.335,132.39,109879994.0
2009-05-27 21:45:00,132.39,132.41,132.375,132.385,78200000.0
2009-05-27 21:46:00,132.385,132.43,132.37,132.42,253000000.0
2009-05-27 21:47:00,132.42,132.46,132.4,132.4,220800000.0
2009-05-27 21:48:00,132.405,132.41,132.39,132.395,137000000.0
2009-05-27 21:49:00,132.395,132.4,132.385,132.385,149000000.0
2009-05-27 21:50:00,132.385,132.4,132.365,132.38,93800000.0
2009-05-27 21:51:00,132.38,132.385,132.37,132.375,104800000.0
2009-05-27 21:52:00,132.375,132.375,132.355,132.36,93200000.0
2009-05-27 21:53:00,132.365,132.365,132.33,132.33,98200000.0
2009-05-27 21:54:00,132.33,132.34,132.33,132.33,135600000.0
2009-05-27 21:55:00,132.33,132.33,132.31,132.31,133000000.0
2009-05-27 21:56:00,132.31,132.355,132.3,132.355,142600000.0
2009-05-27 21:57:00,132.355,132.37,132.345,132.37,138600000.0
2009-05-27 21:58:00,132.37,132.385,132.355,132.355,54600000.0
2009-05-27 21:59:00,132.35,132.35,132.29,132.305,110600000.0
2009-05-27 22:00:00,132.31,132.31,132.22,132.22,156400000.0
2009-05-27 22:01:00,132.22,132.22,132.2,132.21,143000000.0
2009-05-27 22:02:00,132.21,132.215,132.21,132.21,91400000.0
2009-05-27 22:03:00,132.22,132.235,132.21,132.23,50400000.0
2009-05-27 22:04:00,132.23,132.23,132.205,132.225,51200000.0
2009-05-27 22:05:00,132.235,132.26,132.22,132.24,85400000.0
2009-05-27 22:06:00,132.24,132.255,132.225,132.23,64600000.0
2009-05-27 22:07:00,132.23,132.23,132.23,132.23,8000000.0
2009-05-27 22:08:00,132.215,132.24,132.215,132.24,37600000.0
2009-05-27 22:09:00,132.24,132.245,132.22,132.22,29600000.0
2009-05-27 22:10:00,132.22,132.24,132.215,132.24,99000000.0
2009-05-27 22:11:00,132.24,132.25,132.235,132.24,66600000.0
2009-05-27 22:12:00,132.245,132.25,132.24,132.245,45200000.0
2009-05-27 22:13:00,132.245,132.245,132.24,132.24,11000000.0
2009-05-27 22:14:00,132.24,132.245,132.215,132.215,71400000.0
2009-05-27 22:15:00,132.215,132.24,132.205,132.23,75400000.0
2009-05-27 22:16:00,132.215,132.22,132.205,132.205,98800000.0
2009-05-27 22:17:00,132.205,132.205,132.205,132.205,4800000.0
2009-05-27 22:18:00,132.205,132.22,132.205,132.205,41600000.0
2009-05-27 22:19:00,132.205,132.205,132.2,132.2,13200000.0
2009-05-27 22:20:00,132.2,132.21,132.2,132.21,34600000.0
2009-05-27 22:21:00,132.21,132.21,132.205,132.21,13600000.0
2009-05-27 22:22:00,132.21,132.215,132.2,132.21,25000000.0
2009-05-27 22:23:00,132.22,132.22,132.18,132.19,68000000.0
2009-05-27 22:24:00,132.185,132.205,132.165,132.17,101400000.0
2009-05-27 22:25:00,132.17,132.2,132.135,132.14,244600000.0
2009-05-27 22:26:00,132.14,132.165,132.125,132.135,206200000.0
2009-05-27 22:27:00,132.135,132.14,132.13,132.14,81600000.0
2009-05-27 22:28:00,132.15,132.15,132.055,132.075,125000000.0
2009-05-27 22:29:00,132.08,132.1,132.055,132.08,70000000.0
2009-05-27 22:30:00,132.08,132.09,132.06,132.08,115600000.0
2009-05-27 22:31:00,132.08,132.09,132.06,132.075,157200000.0
2009-05-27 22:32:00,132.08,132.08,132.07,132.08,20800000.0
2009-05-27 22:33:00,132.07,132.105,132.07,132.08,192200000.0
2009-05-27 22:34:00,132.085,132.12,132.085,132.1,57200000.0
2009-05-27 22:35:00,132.105,132.13,132.095,132.115,140200000.0
2009-05-27 22:36:00,132.105,132.115,132.095,132.11,84200000.0
2009-05-27 22:37:00,132.105,132.12,132.095,132.115,41600000.0
2009-05-27 22:38:00,132.115,132.15,132.11,132.15,79600000.0
2009-05-27 22:39:00,132.155,132.155,132.14,132.14,51400000.0
2009-05-27 22:40:00,132.15,132.155,132.125,132.14,80600000.0
2009-05-27 22:41:00,132.14,132.165,132.14,132.155,27600000.0
2009-05-27 22:42:00,132.15,132.18,132.14,132.15,32000000.0
2009-05-27 22:43:00,132.145,132.15,132.14,132.14,38200000.0
2009-05-27 22:44:00,132.145,132.17,132.145,132.165,36800000.0
2009-05-27 22:45:00,132.175,132.185,132.17,132.18,26600000.0
2009-05-27 22:46:00,132.18,132.19,132.17,132.19,16400000.0
2009-05-27 22:47:00,132.195,132.215,132.19,132.195,44200000.0
2009-05-27 22:48:00,132.2,132.2,132.18,132.185,128800000.0
2009-05-27 22:49:00,132.19,132.19,132.17,132.18,18000000.0
2009-05-27 22:50:00,132.18,132.2,132.18,132.2,30800000.0
2009-05-27 22:51:00,132.2,132.205,132.19,132.19,18000000.0
2009-05-27 22:52:00,132.19,132.19,132.18,132.19,18600000.0
2009-05-27 22:53:00,132.19,132.195,132.19,132.19,5000000.0
2009-05-27 22:54:00,132.19,132.21,132.185,132.185,14800000.0
2009-05-27 22:55:00,132.2,132.21,132.17,132.18,77200000.0
2009-05-27 22:56:00,132.19,132.19,132.035,132.045,157600000.0
2009-05-27 22:57:00,132.04,132.045,131.82,131.845,303200000.0
2009-05-27 22:58:00,131.845,131.885,131.81,131.845,230400000.0
2009-05-27 22:59:00,131.845,131.855,131.795,131.8,246400000.0
2009-05-27 23:00:00,131.8,131.88,131.79,131.845,250400000.0
2009-05-27 23:01:00,131.85,131.915,131.78,131.88,164400000.0
2009-05-27 23:02:00,131.88,131.88,131.725,131.75,200400000.0
2009-05-27 23:03:00,131.745,131.76,131.695,131.73,243600000.0
2009-05-27 23:04:00,131.73,131.77,131.71,131.76,177200000.0
2009-05-27 23:05:00,131.755,131.815,131.75,131.8,146000000.0
2009-05-27 23:06:00,131.8,131.82,131.76,131.81,151800000.0
2009-05-27 23:07:00,131.805,131.84,131.8,131.83,142800000.0
2009-05-27 23:08:00,131.83,131.83,131.825,131.825,39600000.0
2009-05-27 23:09:00,131.83,131.835,131.825,131.83,30800000.0
2009-05-27 23:10:00,131.825,131.83,131.79,131.8,129800000.0
2009-05-27 23:11:00,131.8,131.825,131.77,131.77,159400000.0
2009-05-27 23:12:00,131.775,131.775,131.695,131.705,201400000.0
2009-05-27 23:13:00,131.705,131.735,131.7,131.7,67400000.0
2009-05-27 23:14:00,131.7,131.765,131.7,131.755,238200000.0
2009-05-27 23:15:00,131.755,131.775,131.755,131.755,85400000.0
2009-05-27 23:16:00,131.755,131.785,131.75,131.765,170800000.0
2009-05-27 23:17:00,131.765,131.795,131.755,131.795,74200000.0
2009-05-27 23:18:00,131.805,131.81,131.76,131.77,28000000.0
2009-05-27 23:19:00,131.78,131.79,131.77,131.775,29200000.0
2009-05-27 23:20:00,131.795,131.815,131.765,131.795,102400000.0
2009-05-27 23:21:00,131.795,131.8,131.79,131.79,22400000.0
2009-05-27 23:22:00,131.79,131.79,131.755,131.755,79000000.0
2009-05-27 23:23:00,131.74,131.745,131.74,131.745,120200000.0
2009-05-27 23:24:00,131.765,131.79,131.765,131.77,85600000.0
2009-05-27 23:25:00,131.79,131.825,131.79,131.81,55000000.0
2009-05-27 23:26:00,131.81,131.855,131.8,131.845,99400000.0
2009-05-27 23:27:00,131.845,131.87,131.835,131.855,106800000.0
2009-05-27 23:28:00,131.855,131.855,131.765,131.81,124000000.0
2009-05-27 23:29:00,131.8,131.81,131.8,131.81,39600000.0
2009-05-27 23:30:00,131.815,131.82,131.815,131.815,12600000.0
2009-05-27 23:31:00,131.815,131.85,131.795,131.805,154200000.0
2009-05-27 23:32:00,131.815,131.815,131.72,131.745,86600000.0
2009-05-27 23:33:00,131.76,131.795,131.755,131.795,122600000.0
2009-05-27 23:34:00,131.81,131.82,131.76,131.77,81600000.0
2009-05-27 23:35:00,131.77,131.77,131.735,131.75,50400000.0
2009-05-27 23:36:00,131.74,131.75,131.72,131.745,29000000.0
2009-05-27 23:37:00,131.745,131.76,131.745,131.755,69200000.0
2009-05-27 23:38:00,131.755,131.755,131.755,131.755,5600000.0
2009-05-27 23:39:00,131.755,131.755,131.735,131.755,72600000.0
2009-05-27 23:40:00,131.715,131.74,131.715,131.735,26800000.0
2009-05-27 23:41:00,131.735,131.735,131.73,131.73,6000000.0
2009-05-27 23:42:00,131.725,131.8,131.715,131.755,123200000.0
2009-05-27 23:43:00,131.775,131.775,131.775,131.775,9400000.0
2009-05-27 23:44:00,131.775,131.815,131.77,131.79,77200000.0
2009-05-27 23:45:00,131.8,131.8,131.795,131.8,12200000.0
2009-05-27 23:46:00,131.8,131.83,131.79,131.79,236200000.0
2009-05-27 23:47:00,131.79,131.81,131.79,131.81,52400000.0
2009-05-27 23:48:00,131.81,131.815,131.81,131.815,28000000.0
2009-05-27 23:49:00,131.815,131.835,131.815,131.835,31000000.0
2009-05-27 23:50:00,131.84,131.84,131.79,131.805,37800000.0
2009-05-27 23:51:00,131.8,131.83,131.78,131.83,73400000.0
2009-05-27 23:52:00,131.835,131.835,131.77,131.815,26500000.0
2009-05-27 23:53:00,131.79,131.845,131.79,131.82,79800000.0
2009-05-27 23:54:00,131.82,131.83,131.815,131.83,53200000.0
2009-05-27 23:55:00,131.84,131.865,131.78,131.78,200200000.0
2009-05-27 23:56:00,131.785,131.825,131.78,131.8,76600000.0
2009-05-27 23:57:00,131.82,131.825,131.79,131.805,58400000.0
2009-05-27 23:58:00,131.8,131.875,131.795,131.85,134039997.0
2009-05-27 23:59:00,131.85,131.86,131.85,131.855,66600000.0
2009-05-28 00:00:00,131.855,131.855,131.84,131.85,48600000.0
2009-05-28 00:01:00,131.855,131.86,131.845,131.855,66000000.0
2009-05-28 00:02:00,131.855,131.865,131.855,131.855,32600000.0
2009-05-28 00:03:00,131.82,131.82,131.805,131.805,27400000.0
2009-05-28 00:04:00,131.815,131.815,131.795,131.805,23200000.0
2009-05-28 00:05:00,131.795,131.82,131.795,131.82,31000000.0
2009-05-28 00:06:00,131.82,131.85,131.815,131.85,61200000.0
2009-05-28 00:07:00,131.865,131.88,131.83,131.86,65279994.0
2009-05-28 00:08:00,131.86,131.86,131.755,131.76,131039997.0
2009-05-28 00:09:00,131.79,131.795,131.79,131.795,23400000.0
2009-05-28 00:10:00,131.8,131.815,131.8,131.81,87600000.0
2009-05-28 00:11:00,131.81,131.825,131.805,131.825,120200000.0
2009-05-28 00:12:00,131.825,131.83,131.805,131.83,163200000.0
2009-05-28 00:13:00,131.83,131.87,131.83,131.865,114200000.0
2009-05-28 00:14:00,131.865,131.875,131.86,131.875,102400000.0
2009-05-28 00:15:00,131.885,131.885,131.87,131.87,48400000.0
2009-05-28 00:16:00,131.87,131.87,131.855,131.855,77800000.0
2009-05-28 00:17:00,131.855,131.855,131.855,131.855,4800000.0
2009-05-28 00:18:00,131.86,131.865,131.85,131.85,85400000.0
2009-05-28 00:19:00,131.85,131.865,131.84,131.84,42200000.0
2009-05-28 00:20:00,131.84,131.875,131.84,131.875,62600000.0
2009-05-28 00:21:00,131.87,131.885,131.87,131.885,36800000.0
2009-05-28 00:22:00,131.885,131.92,131.885,131.91,118200000.0
2009-05-28 00:23:00,131.92,131.93,131.915,131.93,33600000.0
2009-05-28 00:24:00,131.93,131.98,131.93,131.98,49400000.0
2009-05-28 00:25:00,131.98,131.98,131.915,131.945,81000000.0
2009-05-28 00:26:00,131.945,131.945,131.91,131.92,82200000.0
2009-05-28 00:27:00,131.92,131.935,131.91,131.92,104400000.0
2009-05-28 00:28:00,131.925,131.95,131.925,131.95,58400000.0
2009-05-28 00:29:00,131.94,131.94,131.93,131.935,70600000.0
2009-05-28 00:30:00,131.93,131.985,131.93,131.965,139400000.0
2009-05-28 00:31:00,131.975,131.99,131.965,131.97,147200000.0
2009-05-28 00:32:00,131.96,131.965,131.95,131.955,36000000.0
2009-05-28 00:33:00,131.96,131.96,131.93,131.93,38600000.0
2009-05-28 00:34:00,131.945,131.95,131.92,131.925,55000000.0
2009-05-28 00:35:00,131.925,131.94,131.925,131.93,41600000.0
2009-05-28 00:36:00,131.93,131.95,131.925,131.95,26400000.0
2009-05-28 00:37:00,131.95,131.965,131.95,131.965,15800000.0
2009-05-28 00:38:00,131.99,131.99,131.965,131.965,30500000.0
2009-05-28 00:39:00,131.965,131.975,131.925,131.94,52600000.0
2009-05-28 00:40:00,131.94,131.96,131.93,131.94,113000000.0
2009-05-28 00:41:00,131.94,131.95,131.925,131.945,41200000.0
2009-05-28 00:42:00,131.96,131.96,131.945,131.945,90000000.0
2009-05-28 00:43:00,131.96,132.02,131.955,132.02,63400000.0
2009-05-28 00:44:00,132.04,132.07,132.04,132.06,81200000.0
2009-05-28 00:45:00,132.065,132.105,132.065,132.085,50600000.0
2009-05-28 00:46:00,132.08,132.11,132.065,132.105,136400000.0
2009-05-28 00:47:00,132.105,132.105,132.09,132.095,73400000.0
2009-05-28 00:48:00,132.095,132.115,132.095,132.1,40200000.0
2009-05-28 00:49:00,132.1,132.11,132.09,132.095,60400000.0
2009-05-28 00:50:00,132.095,132.11,132.095,132.1,49000000.0
2009-05-28 00:51:00,132.1,132.1,132.045,132.045,109800000.0
2009-05-28 00:52:00,132.045,132.055,132.02,132.02,29000000.0
2009-05-28 00:53:00,132.025,132.025,132.01,132.015,39400000.0
2009-05-28 00:54:00,132.015,132.02,132.015,132.02,9000000.0
2009-05-28 00:55:00,132.02,132.03,132.0,132.03,48800000.0
2009-05-28 00:56:00,132.025,132.03,131.955,131.965,70600000.0
2009-05-28 00:57:00,131.965,131.975,131.945,131.975,88000000.0
2009-05-28 00:58:00,131.975,131.975,131.88,131.94,137800000.0
2009-05-28 00:59:00,131.955,131.965,131.93,131.935,122400000.0
2009-05-28 01:00:00,131.93,131.98,131.93,131.98,103200000.0
2009-05-28 01:01:00,131.98,131.98,131.96,131.975,71600000.0
2009-05-28 01:02:00,132.0,132.015,131.99,132.015,98600000.0
2009-05-28 01:03:00,132.02,132.02,132.005,132.02,17000000.0
2009-05-28 01:04:00,132.02,132.03,132.015,132.02,59200000.0
2009-05-28 01:05:00,132.02,132.025,132.02,132.025,15000000.0
2009-05-28 01:06:00,132.015,132.035,132.015,132.03,30800000.0
2009-05-28 01:07:00,132.032,132.037,132.029,132.034,15000000.0
2009-05-28 01:08:00,132.03,132.035,132.03,132.03,15000000.0
2009-05-28 01:09:00,132.03,132.04,132.025,132.04,16000000.0
2009-05-28 01:10:00,132.035,132.04,132.03,132.035,16000000.0
2009-05-28 01:11:00,132.036,132.039,132.035,132.038,11200000.0
2009-05-28 01:12:00,132.04,132.045,132.035,132.035,11200000.0
2009-05-28 01:13:00,132.04,132.045,132.04,132.045,14000000.0
2009-05-28 01:14:00,132.05,132.055,132.045,132.055,19000000.0
2009-05-28 01:15:00,132.05,132.065,132.05,132.065,24000000.0
2009-05-28 01:16:00,132.055,132.115,132.055,132.1,92200000.0
2009-05-28 01:17:00,132.1,132.1,132.07,132.07,92000000.0
2009-05-28 01:18:00,132.075,132.105,132.07,132.095,90479994.0
2009-05-28 01:19:00,132.09,132.09,132.06,132.075,65200000.0
2009-05-28 01:20:00,132.075,132.115,132.075,132.11,55400000.0
2009-05-28 01:21:00,132.125,132.125,132.11,132.11,19600000.0
2009-05-28 01:22:00,132.11,132.11,132.105,132.11,11200000.0
2009-05-28 01:23:00,132.11,132.11,132.105,132.105,12000000.0
2009-05-28 01:24:00,132.105,132.105,132.08,132.085,42000000.0
2009-05-28 01:25:00,132.09,132.11,132.09,132.095,40000000.0
2009-05-28 01:26:00,132.105,132.105,132.08,132.1,28000000.0
2009-05-28 01:27:00,132.1,132.1,132.09,132.09,21200000.0
2009-05-28 01:28:00,132.085,132.11,132.08,132.105,39800000.0
2009-05-28 01:29:00,132.1,132.1,132.095,132.1,19800000.0
2009-05-28 01:30:00,132.095,132.1,132.095,132.1,2000000.0
2009-05-28 01:31:00,132.09,132.09,132.09,132.09,5000000.0
2009-05-28 01:32:00,132.09,132.09,132.085,132.085,3000000.0
2009-05-28 01:33:00,132.09,132.125,132.085,132.1,114800000.0
2009-05-28 01:34:00,132.105,132.12,132.105,132.11,41200000.0
2009-05-28 01:35:00,132.105,132.145,132.105,132.14,26800000.0
2009-05-28 01:36:00,132.145,132.145,132.11,132.12,56000000.0
2009-05-28 01:37:00,132.115,132.125,132.105,132.11,20800000.0
2009-05-28 01:38:00,132.105,132.145,132.1,132.135,34600000.0
2009-05-28 01:39:00,132.15,132.165,132.15,132.15,84400000.0
2009-05-28 01:40:00,132.15,132.15,132.145,132.145,22800000.0
2009-05-28 01:41:00,132.115,132.12,132.105,132.105,71400000.0
2009-05-28 01:42:00,132.105,132.155,132.105,132.15,104200000.0
2009-05-28 01:43:00,132.15,132.235,132.14,132.2,237000000.0
2009-05-28 01:44:00,132.2,132.21,132.18,132.19,175600000.0
2009-05-28 01:45:00,132.19,132.235,132.165,132.185,226600000.0
2009-05-28 01:46:00,132.185,132.24,132.16,132.24,249200000.0
2009-05-28 01:47:00,132.245,132.255,132.195,132.205,147600000.0
2009-05-28 01:48:00,132.195,132.225,132.19,132.21,149400000.0
2009-05-28 01:49:00,132.21,132.275,132.205,132.275,149400000.0
2009-05-28 01:50:00,132.285,132.41,132.275,132.305,343800000.0
2009-05-28 01:51:00,132.305,132.325,132.305,132.31,137000000.0
2009-05-28 01:52:00,132.305,132.335,132.305,132.32,79400000.0
2009-05-28 01:53:00,132.32,132.335,132.295,132.3,108200000.0
2009-05-28 01:54:00,132.3,132.33,132.3,132.32,60800000.0
2009-05-28 01:55:00,132.305,132.305,132.285,132.285,18000000.0
2009-05-28 01:56:00,132.275,132.295,132.25,132.25,57000000.0
2009-05-28 01:57:00,132.25,132.265,132.225,132.23,74000000.0
2009-05-28 01:58:00,132.24,132.265,132.225,132.245,55800000.0
2009-05-28 01:59:00,132.245,132.245,132.21,132.225,52200000.0
2009-05-28 02:00:00,132.215,132.24,132.175,132.2,170400000.0
2009-05-28 02:01:00,132.205,132.205,132.14,132.18,84400000.0
2009-05-28 02:02:00,132.185,132.225,132.185,132.22,33200000.0
2009-05-28 02:03:00,132.225,132.245,132.225,132.245,29000000.0
2009-05-28 02:04:00,132.24,132.24,132.205,132.21,24000000.0
2009-05-28 02:05:00,132.21,132.21,132.19,132.19,42200000.0
2009-05-28 02:06:00,132.185,132.19,132.155,132.175,93800000.0
2009-05-28 02:07:00,132.17,132.18,132.145,132.165,53000000.0
2009-05-28 02:08:00,132.165,132.175,132.14,132.155,58200000.0
2009-05-28 02:09:00,132.16,132.16,132.12,132.15,84800000.0
2009-05-28 02:10:00,132.14,132.15,132.08,132.13,80000000.0
2009-05-28 02:11:00,132.125,132.16,132.125,132.145,56200000.0
2009-05-28 02:12:00,132.14,132.155,132.13,132.14,34800000.0
2009-05-28 02:13:00,132.14,132.145,132.085,132.085,100400000.0
2009-05-28 02:14:00,132.085,132.17,132.085,132.17,184200000.0
2009-05-28 02:15:00,132.175,132.19,132.115,132.18,90200000.0
2009-05-28 02:16:00,132.18,132.18,132.15,132.15,34000000.0
2009-05-28 02:17:00,132.14,132.15,132.105,132.105,94000000.0
2009-05-28 02:18:00,132.1,132.105,132.07,132.085,38600000.0
2009-05-28 02:19:00,132.085,132.115,132.085,132.09,130400000.0
2009-05-28 02:20:00,132.085,132.165,132.08,132.16,127200000.0
2009-05-28 02:21:00,132.15,132.19,132.14,132.17,155000000.0
2009-05-28 02:22:00,132.165,132.225,132.14,132.22,139600000.0
2009-05-28 02:23:00,132.22,132.28,132.22,132.28,206800000.0
2009-05-28 02:24:00,132.28,132.385,132.275,132.385,233800000.0
2009-05-28 02:25:00,132.385,132.455,132.3,132.38,410200000.0
2009-05-28 02:26:00,132.38,132.45,132.355,132.435,352600000.0
2009-05-28 02:27:00,132.455,132.46,132.365,132.41,318800000.0
2009-05-28 02:28:00,132.405,132.415,132.37,132.39,227100000.0
2009-05-28 02:29:00,132.39,132.425,132.39,132.42,99600000.0
2009-05-28 02:30:00,132.415,132.45,132.39,132.42,149400000.0
2009-05-28 02:31:00,132.415,132.485,132.405,132.475,231200000.0
2009-05-28 02:32:00,132.485,132.505,132.47,132.5,258400000.0
2009-05-28 02:33:00,132.485,132.5,132.485,132.49,70000000.0
2009-05-28 02:34:00,132.495,132.565,132.475,132.515,242200000.0
2009-05-28 02:35:00,132.5,132.5,132.47,132.5,130000000.0
2009-05-28 02:36:00,132.5,132.5,132.47,132.47,45400000.0
2009-05-28 02:37:00,132.47,132.49,132.45,132.45,70200000.0
2009-05-28 02:38:00,132.45,132.53,132.445,132.49,112400000.0
2009-05-28 02:39:00,132.49,132.505,132.47,132.505,105400000.0
2009-05-28 02:40:00,132.5,132.5,132.45,132.45,50800000.0
2009-05-28 02:41:00,132.45,132.495,132.43,132.48,142400000.0
2009-05-28 02:42:00,132.48,132.505,132.47,132.495,35200000.0
2009-05-28 02:43:00,132.49,132.55,132.475,132.535,152600000.0
2009-05-28 02:44:00,132.51,132.52,132.48,132.505,113000000.0
2009-05-28 02:45:00,132.505,132.555,132.5,132.555,216600000.0
2009-05-28 02:46:00,132.555,132.59,132.55,132.575,254600000.0
2009-05-28 02:47:00,132.58,132.58,132.54,132.56,176399999.0
2009-05-28 02:48:00,132.56,132.575,132.52,132.57,176600000.0
2009-05-28 02:49:00,132.57,132.57,132.52,132.53,133200000.0
2009-05-28 02:50:00,132.535,132.59,132.53,132.57,183000000.0
2009-05-28 02:51:00,132.59,132.64,132.55,132.625,265400000.0
2009-05-28 02:52:00,132.635,132.635,132.605,132.615,120200000.0
2009-05-28 02:53:00,132.615,132.655,132.61,132.625,160400000.0
2009-05-28 02:54:00,132.62,132.7,132.6,132.68,295400000.0
2009-05-28 02:55:00,132.685,132.72,132.575,132.595,214800000.0
2009-05-28 02:56:00,132.595,132.715,132.575,132.695,264400000.0
2009-05-28 02:57:00,132.695,132.715,132.66,132.66,144800000.0
2009-05-28 02:58:00,132.655,132.685,132.64,132.685,218800000.0
2009-05-28 02:59:00,132.685,132.695,132.635,132.66,208200000.0
2009-05-28 03:00:00,132.655,132.705,132.635,132.69,188200001.0
2009-05-28 03:01:00,132.7,132.715,132.66,132.695,217600000.0
2009-05-28 03:02:00,132.695,132.695,132.595,132.6,167600000.0
2009-05-28 03:03:00,132.6,132.635,132.59,132.63,111600000.0
2009-05-28 03:04:00,132.635,132.64,132.615,132.615,120600000.0
2009-05-28 03:05:00,132.625,132.625,132.54,132.55,171800000.0
2009-05-28 03:06:00,132.545,132.585,132.535,132.575,82800000.0
2009-05-28 03:07:00,132.59,132.63,132.575,132.575,100000000.0
2009-05-28 03:08:00,132.58,132.605,132.58,132.59,68000000.0
2009-05-28 03:09:00,132.6,132.64,132.6,132.615,90600000.0
2009-05-28 03:10:00,132.605,132.64,132.57,132.6,207800000.0
2009-05-28 03:11:00,132.6,132.655,132.6,132.63,172000000.0
2009-05-28 03:12:00,132.64,132.665,132.61,132.62,48600000.0
2009-05-28 03:13:00,132.62,132.645,132.52,132.64,195800000.0
2009-05-28 03:14:00,132.63,132.635,132.575,132.59,160600000.0
2009-05-28 03:15:00,132.585,132.585,132.52,132.54,186400000.0
2009-05-28 03:16:00,132.54,132.595,132.54,132.575,103200000.0
2009-05-28 03:17:00,132.575,132.6,132.52,132.56,118600000.0
2009-05-28 03:18:00,132.575,132.595,132.53,132.595,117600000.0
2009-05-28 03:19:00,132.595,132.62,132.56,132.58,165400000.0
2009-05-28 03:20:00,132.58,132.64,132.57,132.62,79000000.0
2009-05-28 03:21:00,132.62,132.63,132.535,132.535,58400000.0
2009-05-28 03:22:00,132.535,132.59,132.525,132.565,106600000.0
2009-05-28 03:23:00,132.57,132.585,132.56,132.575,72400000.0
2009-05-28 03:24:00,132.6,132.605,132.58,132.595,52600000.0
2009-05-28 03:25:00,132.6,132.635,132.6,132.62,74000000.0
2009-05-28 03:26:00,132.62,132.62,132.59,132.595,44200000.0
2009-05-28 03:27:00,132.6,132.6,132.585,132.6,37800000.0
2009-05-28 03:28:00,132.6,132.64,132.6,132.64,44800000.0
2009-05-28 03:29:00,132.675,132.675,132.66,132.67,20000000.0
2009-05-28 03:30:00,132.65,132.65,132.58,132.6,57800000.0
2009-05-28 03:31:00,132.595,132.6,132.57,132.57,58200000.0
2009-05-28 03:32:00,132.57,132.57,132.52,132.54,55600000.0
2009-05-28 03:33:00,132.54,132.55,132.53,132.54,37000000.0
2009-05-28 03:34:00,132.54,132.57,132.53,132.57,27000000.0
2009-05-28 03:35:00,132.57,132.595,132.57,132.59,21000000.0
2009-05-28 03:36:00,132.59,132.63,132.59,132.63,80800000.0
2009-05-28 03:37:00,132.63,132.665,132.625,132.66,47200000.0
2009-05-28 03:38:00,132.66,132.665,132.645,132.645,47000000.0
2009-05-28 03:39:00,132.65,132.72,132.65,132.72,100600000.0
2009-05-28 03:40:00,132.715,132.76,132.715,132.755,65600000.0
2009-05-28 03:41:00,132.78,132.825,132.78,132.805,79000000.0
2009-05-28 03:42:00,132.8,132.81,132.765,132.795,78200000.0
2009-05-28 03:43:00,132.785,132.805,132.78,132.805,137200000.0
2009-05-28 03:44:00,132.805,132.81,132.795,132.805,119800000.0
2009-05-28 03:45:00,132.79,132.79,132.69,132.715,125200000.0
2009-05-28 03:46:00,132.71,132.73,132.695,132.725,116000000.0
2009-05-28 03:47:00,132.73,132.77,132.73,132.74,57800000.0
2009-05-28 03:48:00,132.735,132.775,132.725,132.76,123800000.0
2009-05-28 03:49:00,132.76,132.8,132.76,132.79,94200000.0
2009-05-28 03:50:00,132.79,132.8,132.765,132.8,111600000.0
2009-05-28 03:51:00,132.795,132.825,132.795,132.82,100000000.0
2009-05-28 03:52:00,132.825,132.835,132.79,132.83,66200000.0
2009-05-28 03:53:00,132.825,132.87,132.825,132.845,208200000.0
2009-05-28 03:54:00,132.855,132.865,132.845,132.865,149400000.0
2009-05-28 03:55:00,132.865,132.875,132.86,132.865,22800000.0
2009-05-28 03:56:00,132.86,132.89,132.815,132.825,103200000.0
2009-05-28 03:57:00,132.825,132.845,132.77,132.77,153200000.0
2009-05-28 03:58:00,132.77,132.78,132.73,132.75,111000000.0
2009-05-28 03:59:00,132.75,132.805,132.75,132.785,115000000.0
2009-05-28 04:00:00,132.785,132.815,132.755,132.765,228200000.0
2009-05-28 04:01:00,132.765,132.765,132.725,132.76,95600000.0
2009-05-28 04:02:00,132.765,132.815,132.76,132.765,110600000.0
2009-05-28 04:03:00,132.765,132.78,132.735,132.765,134400000.0
2009-05-28 04:04:00,132.78,132.815,132.765,132.8,180800000.0
2009-05-28 04:05:00,132.795,132.81,132.785,132.805,136800000.0
2009-05-28 04:06:00,132.805,132.81,132.8,132.81,47019997.0
2009-05-28 04:07:00,132.815,132.815,132.78,132.785,33000000.0
2009-05-28 04:08:00,132.785,132.815,132.785,132.795,93600000.0
2009-05-28 04:09:00,132.79,132.805,132.79,132.8,59200000.0
2009-05-28 04:10:00,132.8,132.8,132.74,132.75,106000000.0
2009-05-28 04:11:00,132.74,132.805,132.74,132.795,95200000.0
2009-05-28 04:12:00,132.79,132.8,132.78,132.79,66600000.0
2009-05-28 04:13:00,132.795,132.795,132.76,132.78,69800000.0
2009-05-28 04:14:00,132.785,132.81,132.785,132.805,48000000.0
2009-05-28 04:15:00,132.81,132.81,132.775,132.78,45400000.0
2009-05-28 04:16:00,132.78,132.79,132.74,132.765,105800000.0
2009-05-28 04:17:00,132.765,132.785,132.765,132.78,53800000.0
2009-05-28 04:18:00,132.78,132.795,132.765,132.785,42200000.0
2009-05-28 04:19:00,132.785,132.79,132.785,132.79,9000000.0
2009-05-28 04:20:00,132.805,132.82,132.79,132.8,91000000.0
2009-05-28 04:21:00,132.795,132.81,132.775,132.795,91600000.0
2009-05-28 04:22:00,132.8,132.835,132.8,132.815,95200000.0
2009-05-28 04:23:00,132.82,132.855,132.795,132.835,166039994.0
2009-05-28 04:24:00,132.84,132.955,132.835,132.845,185800000.0
2009-05-28 04:25:00,132.845,132.9,132.815,132.82,153600000.0
2009-05-28 04:26:00,132.83,132.855,132.82,132.855,109200000.0
2009-05-28 04:27:00,132.85,132.86,132.81,132.83,71000000.0
2009-05-28 04:28:00,132.815,132.83,132.8,132.805,91000000.0
2009-05-28 04:29:00,132.81,132.83,132.81,132.83,54800000.0
2009-05-28 04:30:00,132.83,132.89,132.83,132.855,146600000.0
2009-05-28 04:31:00,132.85,132.885,132.845,132.86,124000000.0
2009-05-28 04:32:00,132.86,132.87,132.845,132.865,70200000.0
2009-05-28 04:33:00,132.88,132.88,132.84,132.875,152400000.0
2009-05-28 04:34:00,132.86,132.86,132.815,132.83,132000000.0
2009-05-28 04:35:00,132.83,132.88,132.825,132.825,99800000.0
2009-05-28 04:36:00,132.825,132.83,132.755,132.82,114400000.0
2009-05-28 04:37:00,132.82,132.82,132.79,132.79,42600000.0
2009-05-28 04:38:00,132.79,132.79,132.765,132.775,67200000.0
2009-05-28 04:39:00,132.775,132.78,132.765,132.775,87600000.0
2009-05-28 04:40:00,132.78,132.82,132.765,132.805,138000000.0
2009-05-28 04:41:00,132.815,132.845,132.815,132.84,90800000.0
2009-05-28 04:42:00,132.83,132.855,132.83,132.845,97600000.0
2009-05-28 04:43:00,132.845,132.845,132.825,132.835,79000000.0
2009-05-28 04:44:00,132.835,132.855,132.79,132.795,49200000.0
2009-05-28 04:45:00,132.795,132.805,132.795,132.805,79200000.0
2009-05-28 04:46:00,132.805,132.805,132.76,132.78,80200000.0
2009-05-28 04:47:00,132.77,132.77,132.755,132.76,48400000.0
2009-05-28 04:48:00,132.76,132.77,132.755,132.765,72400000.0
2009-05-28 04:49:00,132.77,132.77,132.735,132.75,78600000.0
2009-05-28 04:50:00,132.75,132.76,132.75,132.755,37000000.0
2009-05-28 04:51:00,132.76,132.82,132.76,132.795,121600000.0
2009-05-28 04:52:00,132.8,132.805,132.8,132.805,16000000.0
2009-05-28 04:53:00,132.8,132.8,132.795,132.795,3600000.0
2009-05-28 04:54:00,132.785,132.795,132.765,132.79,50200000.0
2009-05-28 04:55:00,132.795,132.84,132.795,132.83,64000000.0
2009-05-28 04:56:00,132.83,132.83,132.805,132.82,33600000.0
2009-05-28 04:57:00,132.82,132.845,132.82,132.84,43000000.0
2009-05-28 04:58:00,132.84,132.84,132.805,132.805,24600000.0
2009-05-28 04:59:00,132.81,132.825,132.755,132.76,86000000.0
2009-05-28 05:00:00,132.76,132.77,132.71,132.715,140000000.0
2009-05-28 05:01:00,132.72,132.725,132.71,132.715,53400000.0
2009-05-28 05:02:00,132.72,132.74,132.71,132.715,64000000.0
2009-05-28 05:03:00,132.725,132.73,132.715,132.72,33400000.0
2009-05-28 05:04:00,132.72,132.755,132.715,132.755,55400000.0
2009-05-28 05:05:00,132.745,132.75,132.72,132.72,88000000.0
2009-05-28 05:06:00,132.72,132.72,132.675,132.68,126800000.0
2009-05-28 05:07:00,132.68,132.69,132.655,132.66,94600000.0
2009-05-28 05:08:00,132.655,132.7,132.65,132.685,84400000.0
2009-05-28 05:09:00,132.685,132.685,132.66,132.685,145200000.0
2009-05-28 05:10:00,132.68,132.68,132.605,132.61,73200000.0
2009-05-28 05:11:00,132.61,132.645,132.61,132.63,83600000.0
2009-05-28 05:12:00,132.63,132.655,132.625,132.625,72800000.0
2009-05-28 05:13:00,132.625,132.625,132.61,132.62,67600000.0
2009-05-28 05:14:00,132.62,132.63,132.615,132.63,46200000.0
2009-05-28 05:15:00,132.645,132.66,132.635,132.64,124800000.0
2009-05-28 05:16:00,132.64,132.64,132.62,132.62,68400000.0
2009-05-28 05:17:00,132.62,132.62,132.57,132.61,124200000.0
2009-05-28 05:18:00,132.61,132.655,132.6,132.645,124400000.0
2009-05-28 05:19:00,132.65,132.68,132.64,132.665,136000000.0
2009-05-28 05:20:00,132.665,132.665,132.645,132.66,117000000.0
2009-05-28 05:21:00,132.66,132.69,132.66,132.67,84000000.0
2009-05-28 05:22:00,132.665,132.7,132.66,132.69,181000000.0
2009-05-28 05:23:00,132.705,132.71,132.67,132.685,147400000.0
2009-05-28 05:24:00,132.685,132.685,132.665,132.665,87400000.0
2009-05-28 05:25:00,132.675,132.675,132.61,132.61,197000000.0
2009-05-28 05:26:00,132.615,132.645,132.6,132.605,189800000.0
2009-05-28 05:27:00,132.605,132.63,132.6,132.62,107000000.0
2009-05-28 05:28:00,132.62,132.66,132.62,132.66,70000000.0
2009-05-28 05:29:00,132.655,132.68,132.655,132.68,24800000.0
2009-05-28 05:30:00,132.68,132.7,132.67,132.695,61400000.0
2009-05-28 05:31:00,132.695,132.705,132.68,132.69,106800000.0
2009-05-28 05:32:00,132.665,132.685,132.66,132.66,99000000.0
2009-05-28 05:33:00,132.675,132.675,132.665,132.665,19400000.0
2009-05-28 05:34:00,132.665,132.665,132.66,132.66,13800000.0
2009-05-28 05:35:00,132.66,132.67,132.645,132.645,143600000.0
2009-05-28 05:36:00,132.65,132.665,132.65,132.65,94000000.0
2009-05-28 05:37:00,132.655,132.69,132.65,132.69,92200000.0
2009-05-28 05:38:00,132.69,132.69,132.67,132.69,87200000.0
2009-05-28 05:39:00,132.695,132.745,132.69,132.745,128600000.0
2009-05-28 05:40:00,132.745,132.83,132.745,132.805,206800000.0
2009-05-28 05:41:00,132.81,132.95,132.81,132.95,228200000.0
2009-05-28 05:42:00,132.95,132.96,132.935,132.95,79600000.0
2009-05-28 05:43:00,132.95,132.97,132.9,132.925,177200000.0
2009-05-28 05:44:00,132.93,132.99,132.93,132.96,176700000.0
2009-05-28 05:45:00,132.97,132.995,132.965,132.99,104800000.0
2009-05-28 05:46:00,132.985,133.025,132.965,133.01,258000000.0
2009-05-28 05:47:00,133.01,133.015,132.99,133.0,167400000.0
2009-05-28 05:48:00,133.01,133.015,133.0,133.01,125400000.0
2009-05-28 05:49:00,133.01,133.045,133.01,133.045,165200000.0
2009-05-28 05:50:00,133.035,133.05,133.0,133.01,510200000.0
2009-05-28 05:51:00,133.01,133.02,132.995,132.995,195600000.0
2009-05-28 05:52:00,132.995,133.0,132.99,132.99,149800000.0
2009-05-28 05:53:00,132.985,133.005,132.95,132.97,134600000.0
2009-05-28 05:54:00,132.97,133.005,132.97,132.995,88800000.0
2009-05-28 05:55:00,132.995,133.015,132.995,132.995,45400000.0
2009-05-28 05:56:00,132.995,133.02,132.99,133.01,222600000.0
2009-05-28 05:57:00,133.01,133.01,132.98,132.98,131600000.0
2009-05-28 05:58:00,132.98,132.98,132.95,132.95,32400000.0
2009-05-28 05:59:00,132.945,133.0,132.945,133.0,125600000.0
2009-05-28 06:00:00,133.0,133.04,133.0,133.04,106400000.0
2009-05-28 06:01:00,133.035,133.045,133.02,133.02,110200000.0
2009-05-28 06:02:00,133.02,133.025,133.01,133.01,50600000.0
2009-05-28 06:03:00,133.01,133.115,133.01,133.105,188200000.0
2009-05-28 06:04:00,133.115,133.14,133.085,133.085,243000000.0
2009-05-28 06:05:00,133.095,133.095,133.065,133.07,118200000.0
2009-05-28 06:06:00,133.07,133.105,133.06,133.08,225000000.0
2009-05-28 06:07:00,133.08,133.13,133.08,133.125,136200000.0
2009-05-28 06:08:00,133.125,133.125,133.05,133.09,162600000.0
2009-05-28 06:09:00,133.09,133.265,133.09,133.255,317300000.0
2009-05-28 06:10:00,133.26,133.38,133.255,133.31,311600000.0
2009-05-28 06:11:00,133.31,133.345,133.3,133.335,184600000.0
2009-05-28 06:12:00,133.335,133.335,133.175,133.195,407800001.0
2009-05-28 06:13:00,133.19,133.245,133.19,133.195,120400000.0
2009-05-28 06:14:00,133.195,133.195,133.165,133.17,215000000.0
2009-05-28 06:15:00,133.17,133.2,133.17,133.18,94600000.0
2009-05-28 06:16:00,133.18,133.22,133.175,133.22,114000000.0
2009-05-28 06:17:00,133.22,133.23,133.19,133.21,196000000.0
2009-05-28 06:18:00,133.21,133.36,133.21,133.34,237600000.0
2009-05-28 06:19:00,133.34,133.34,133.265,133.27,203000000.0
2009-05-28 06:20:00,133.27,133.27,133.21,133.225,82100000.0
2009-05-28 06:21:00,133.225,133.225,133.16,133.16,79800000.0
2009-05-28 06:22:00,133.16,133.18,133.15,133.18,127000000.0
2009-05-28 06:23:00,133.18,133.18,133.155,133.16,40600000.0
2009-05-28 06:24:00,133.16,133.18,133.125,133.125,120000000.0
2009-05-28 06:25:00,133.125,133.125,132.97,132.97,193900000.0
2009-05-28 06:26:00,132.965,133.01,132.955,133.01,151000000.0
2009-05-28 06:27:00,133.01,133.055,133.01,133.055,219600000.0
2009-05-28 06:28:00,133.06,133.075,133.01,133.01,128800000.0
2009-05-28 06:29:00,133.0,133.01,132.96,132.98,271000000.0
2009-05-28 06:30:00,132.98,133.05,132.97,133.045,337200000.0
2009-05-28 06:31:00,133.05,133.145,133.04,133.11,271000000.0
2009-05-28 06:32:00,133.11,133.11,133.055,133.1,97400000.0
2009-05-28 06:33:00,133.1,133.12,133.08,133.115,226000000.0
2009-05-28 06:34:00,133.115,133.12,133.075,133.1,240000000.0
2009-05-28 06:35:00,133.1,133.1,133.005,133.025,133000000.0
2009-05-28 06:36:00,133.025,133.055,133.025,133.055,71800000.0
2009-05-28 06:37:00,133.06,133.115,133.06,133.11,148600000.0
2009-05-28 06:38:00,133.1,133.185,133.095,133.14,182000001.0
2009-05-28 06:39:00,133.13,133.15,133.115,133.13,201800000.0
2009-05-28 06:40:00,133.135,133.165,133.135,133.16,188000000.0
2009-05-28 06:41:00,133.16,133.22,133.16,133.22,79600000.0
2009-05-28 06:42:00,133.225,133.235,133.195,133.235,99400000.0
2009-05-28 06:43:00,133.24,133.36,133.235,133.36,218600000.0
2009-05-28 06:44:00,133.355,133.38,133.305,133.37,251419997.0
2009-05-28 06:45:00,133.39,133.51,133.39,133.45,296700000.0
2009-05-28 06:46:00,133.45,133.45,133.425,133.43,139800000.0
2009-05-28 06:47:00,133.43,133.43,133.34,133.35,253000000.0
2009-05-28 06:48:00,133.345,133.35,133.27,133.27,361200000.0
2009-05-28 06:49:00,133.27,133.275,133.23,133.24,198600000.0
2009-05-28 06:50:00,133.24,133.245,133.195,133.2,231400000.0
2009-05-28 06:51:00,133.2,133.24,133.2,133.23,124000001.0
2009-05-28 06:52:00,133.23,133.315,133.22,133.315,123400000.0
2009-05-28 06:53:00,133.315,133.33,133.275,133.275,156400000.0
2009-05-28 06:54:00,133.275,133.275,133.215,133.235,171800000.0
2009-05-28 06:55:00,133.24,133.27,133.22,133.23,261600000.0
2009-05-28 06:56:00,133.23,133.235,133.2,133.21,136600000.0
2009-05-28 06:57:00,133.21,133.225,133.195,133.215,249000000.0
2009-05-28 06:58:00,133.215,133.26,133.215,133.255,144600000.0
2009-05-28 06:59:00,133.255,133.255,133.19,133.215,160400000.0
2009-05-28 07:00:00,133.215,133.235,133.21,133.235,216200000.0
2009-05-28 07:01:00,133.23,133.265,133.21,133.255,155800000.0
2009-05-28 07:02:00,133.24,133.255,133.22,133.225,130800000.0
2009-05-28 07:03:00,133.225,133.24,133.2,133.225,144800000.0
2009-05-28 07:04:00,133.225,133.265,133.215,133.255,174200000.0
2009-05-28 07:05:00,133.255,133.26,133.225,133.25,81600000.0
2009-05-28 07:06:00,133.25,133.25,133.23,133.24,78800000.0
2009-05-28 07:07:00,133.24,133.285,133.24,133.275,153800000.0
2009-05-28 07:08:00,133.27,133.275,133.23,133.255,68200000.0
2009-05-28 07:09:00,133.255,133.26,133.24,133.24,160600000.0
2009-05-28 07:10:00,133.25,133.285,133.24,133.26,226400000.0
2009-05-28 07:11:00,133.28,133.3,133.27,133.29,65800000.0
2009-05-28 07:12:00,133.29,133.29,133.275,133.28,20800000.0
2009-05-28 07:13:00,133.275,133.275,133.265,133.27,57400000.0
2009-05-28 07:14:00,133.27,133.285,133.23,133.255,302400000.0
2009-05-28 07:15:00,133.255,133.27,133.245,133.26,117600000.0
2009-05-28 07:16:00,133.26,133.295,133.255,133.295,96200000.0
2009-05-28 07:17:00,133.29,133.295,133.205,133.215,144000000.0
2009-05-28 07:18:00,133.215,133.215,133.145,133.17,154600000.0
2009-05-28 07:19:00,133.17,133.26,133.17,133.22,259800000.0
2009-05-28 07:20:00,133.22,133.26,133.2,133.21,179200000.0
2009-05-28 07:21:00,133.21,133.22,133.18,133.215,196600000.0
2009-05-28 07:22:00,133.22,133.23,133.205,133.205,216800000.0
2009-05-28 07:23:00,133.205,133.265,133.205,133.25,263800000.0
2009-05-28 07:24:00,133.25,133.275,133.25,133.265,124200000.0
2009-05-28 07:25:00,133.265,133.275,133.22,133.23,255400000.0
2009-05-28 07:26:00,133.24,133.255,133.21,133.235,167600000.0
2009-05-28 07:27:00,133.235,133.25,133.22,133.225,181300000.0
2009-05-28 07:28:00,133.22,133.235,133.2,133.23,227600000.0
2009-05-28 07:29:00,133.23,133.245,133.2,133.215,154800000.0
2009-05-28 07:30:00,133.21,133.21,133.195,133.205,41200000.0
2009-05-28 07:31:00,133.205,133.205,133.195,133.195,103200000.0
2009-05-28 07:32:00,133.195,133.205,133.18,133.185,163800000.0
2009-05-28 07:33:00,133.185,133.21,133.18,133.2,78200000.0
2009-05-28 07:34:00,133.2,133.205,133.195,133.205,75600000.0
2009-05-28 07:35:00,133.21,133.21,133.185,133.2,130800000.0
2009-05-28 07:36:00,133.205,133.235,133.205,133.225,43600000.0
2009-05-28 07:37:00,133.23,133.235,133.22,133.23,60200000.0
2009-05-28 07:38:00,133.22,133.27,133.22,133.255,128800000.0
2009-05-28 07:39:00,133.255,133.27,133.22,133.225,615400000.0
2009-05-28 07:40:00,133.225,133.225,133.225,133.225,274000000.0
2009-05-28 07:41:00,133.225,133.225,133.205,133.215,145200000.0
2009-05-28 07:42:00,133.215,133.23,133.21,133.225,120600000.0
2009-05-28 07:43:00,133.225,133.255,133.22,133.255,148200000.0
2009-05-28 07:44:00,133.26,133.27,133.235,133.265,229300000.0
2009-05-28 07:45:00,133.27,133.31,133.265,133.3,195839994.0
2009-05-28 07:46:00,133.305,133.34,133.275,133.315,192300000.0
2009-05-28 07:47:00,133.315,133.325,133.3,133.3,179800000.0
2009-05-28 07:48:00,133.315,133.405,133.315,133.405,1184799979.0
2009-05-28 07:49:00,133.395,133.42,133.385,133.41,123600000.0
2009-05-28 07:50:00,133.405,133.465,133.395,133.405,286900000.0
2009-05-28 07:51:00,133.42,133.42,133.38,133.385,116400000.0
2009-05-28 07:52:00,133.385,133.385,133.345,133.37,91000000.0
2009-05-28 07:53:00,133.37,133.4,133.37,133.38,55400000.0
2009-05-28 07:54:00,133.38,133.4,133.375,133.395,70600000.0
2009-05-28 07:55:00,133.4,133.405,133.39,133.395,70400000.0
2009-05-28 07:56:00,133.395,133.395,133.345,133.36,162200000.0
2009-05-28 07:57:00,133.36,133.36,133.34,133.35,100000000.0
2009-05-28 07:58:00,133.35,133.395,133.35,133.38,74500000.0
2009-05-28 07:59:00,133.38,133.395,133.37,133.38,55200000.0
2009-05-28 08:00:00,133.38,133.43,133.38,133.43,117600000.0
2009-05-28 08:01:00,133.43,133.44,133.4,133.41,84100000.0
2009-05-28 08:02:00,133.41,133.425,133.4,133.4,68800000.0
2009-05-28 08:03:00,133.395,133.45,133.36,133.45,259000000.0
2009-05-28 08:04:00,133.445,133.53,133.42,133.53,320800000.0
2009-05-28 08:05:00,133.54,133.685,133.52,133.67,324000000.0
2009-05-28 08:06:00,133.67,133.675,133.64,133.645,262400000.0
2009-05-28 08:07:00,133.64,133.655,133.575,133.59,431600001.0
2009-05-28 08:08:00,133.59,133.62,133.515,133.535,187000000.0
2009-05-28 08:09:00,133.54,133.54,133.475,133.48,155739994.0
2009-05-28 08:10:00,133.485,133.515,133.48,133.515,183200000.0
2009-05-28 08:11:00,133.51,133.6,133.51,133.6,296000000.0
2009-05-28 08:12:00,133.6,133.6,133.52,133.53,121219997.0
2009-05-28 08:13:00,133.53,133.575,133.53,133.545,225800000.0
2009-05-28 08:14:00,133.545,133.545,133.515,133.535,324000000.0
2009-05-28 08:15:00,133.535,133.595,133.53,133.595,391000000.0
2009-05-28 08:16:00,133.6,133.645,133.595,133.615,255200000.0
2009-05-28 08:17:00,133.615,133.685,133.61,133.665,315400000.0
2009-05-28 08:18:00,133.665,133.675,133.625,133.64,172300000.0
2009-05-28 08:19:00,133.64,133.645,133.61,133.625,140500000.0
2009-05-28 08:20:00,133.625,133.66,133.62,133.645,129400000.0
2009-05-28 08:21:00,133.645,133.665,133.635,133.655,81200000.0
2009-05-28 08:22:00,133.655,133.73,133.645,133.69,337700000.0
2009-05-28 08:23:00,133.695,133.71,133.605,133.625,270600000.0
2009-05-28 08:24:00,133.62,133.71,133.61,133.675,416000000.0
2009-05-28 08:25:00,133.675,133.69,133.62,133.64,285000000.0
2009-05-28 08:26:00,133.63,133.72,133.63,133.71,362600000.0
2009-05-28 08:27:00,133.71,133.735,133.685,133.695,703199999.0
2009-05-28 08:28:00,133.685,133.72,133.685,133.71,523799999.0
2009-05-28 08:29:00,133.71,133.775,133.71,133.73,579400000.0
2009-05-28 08:30:00,133.73,133.73,133.65,133.655,607000000.0
2009-05-28 08:31:00,133.655,133.81,133.645,133.805,513400000.0
2009-05-28 08:32:00,133.805,133.885,133.79,133.815,419600000.0
2009-05-28 08:33:00,133.82,133.85,133.745,133.76,719799999.0
2009-05-28 08:34:00,133.76,133.795,133.72,133.78,358600000.0
2009-05-28 08:35:00,133.78,133.88,133.77,133.88,520799998.0
2009-05-28 08:36:00,133.88,133.935,133.85,133.91,638600000.0
2009-05-28 08:37:00,133.91,133.955,133.905,133.92,459900000.0
2009-05-28 08:38:00,133.92,133.93,133.89,133.915,507200001.0
2009-05-28 08:39:00,133.905,133.96,133.9,133.95,291800000.0
2009-05-28 08:40:00,133.955,133.96,133.92,133.92,571599999.0
2009-05-28 08:41:00,133.925,133.935,133.84,133.84,435200000.0
2009-05-28 08:42:00,133.84,133.865,133.815,133.86,484600000.0
2009-05-28 08:43:00,133.85,133.9,133.845,133.89,600800000.0
2009-05-28 08:44:00,133.885,133.885,133.845,133.85,271300000.0
2009-05-28 08:45:00,133.87,133.87,133.835,133.855,436400002.0
2009-05-28 08:46:00,133.87,133.87,133.78,133.8,353000000.0
2009-05-28 08:47:00,133.8,133.825,133.765,133.82,309000000.0
2009-05-28 08:48:00,133.82,133.89,133.82,133.89,318600000.0
2009-05-28 08:49:00,133.89,133.965,133.875,133.96,430100000.0
2009-05-28 08:50:00,133.965,133.97,133.93,133.945,466000002.0
2009-05-28 08:51:00,133.945,133.965,133.93,133.95,423600000.0
2009-05-28 08:52:00,133.95,133.96,133.915,133.935,554819997.0
2009-05-28 08:53:00,133.935,133.98,133.93,133.965,404400000.0
2009-05-28 08:54:00,133.965,134.025,133.96,134.025,530099999.0
2009-05-28 08:55:00,134.01,134.04,134.005,134.035,518200001.0
2009-05-28 08:56:00,134.055,134.16,134.055,134.14,525399999.0
2009-05-28 08:57:00,134.145,134.155,134.115,134.135,476800000.0
2009-05-28 08:58:00,134.14,134.15,134.08,134.13,684399998.0
2009-05-28 08:59:00,134.13,134.255,134.13,134.24,551600000.0
2009-05-28 09:00:00,134.24,134.25,134.17,134.185,615700000.0
2009-05-28 09:01:00,134.19,134.215,134.17,134.2,337800000.0
2009-05-28 09:02:00,134.2,134.2,134.095,134.105,444800000.0
2009-05-28 09:03:00,134.11,134.12,134.045,134.045,391400000.0
2009-05-28 09:04:00,134.05,134.065,134.01,134.05,426000000.0
2009-05-28 09:05:00,134.05,134.06,133.99,134.02,350200001.0
2009-05-28 09:06:00,134.01,134.05,133.995,134.005,505200003.0
2009-05-28 09:07:00,134.005,134.04,133.98,134.035,236600000.0
2009-05-28 09:08:00,134.035,134.075,133.99,133.995,256400000.0
2009-05-28 09:09:00,134.0,134.065,134.0,134.03,378600000.0
2009-05-28 09:10:00,134.03,134.075,134.025,134.065,548000001.0
2009-05-28 09:11:00,134.065,134.08,134.045,134.075,591799999.0
2009-05-28 09:12:00,134.07,134.105,133.995,134.035,519400000.0
2009-05-28 09:13:00,134.04,134.05,133.985,134.04,511800000.0
2009-05-28 09:14:00,134.035,134.04,133.865,133.91,568600000.0
2009-05-28 09:15:00,133.91,133.97,133.9,133.9,718999999.0
2009-05-28 09:16:00,133.9,133.96,133.89,133.89,260300000.0
2009-05-28 09:17:00,133.89,133.905,133.855,133.89,438400000.0
2009-05-28 09:18:00,133.885,133.96,133.865,133.9,474400000.0
2009-05-28 09:19:00,133.905,133.915,133.87,133.88,412600000.0
2009-05-28 09:20:00,133.88,133.925,133.85,133.86,407400000.0
2009-05-28 09:21:00,133.86,133.92,133.86,133.88,408600000.0
2009-05-28 09:22:00,133.88,133.94,133.87,133.9,352200000.0
2009-05-28 09:23:00,133.9,133.91,133.88,133.88,274200000.0
2009-05-28 09:24:00,133.88,133.945,133.875,133.93,456899999.0
2009-05-28 09:25:00,133.93,133.96,133.905,133.91,450800000.0
2009-05-28 09:26:00,133.91,133.93,133.885,133.915,515000000.0
2009-05-28 09:27:00,133.915,133.93,133.86,133.89,586800000.0
2009-05-28 09:28:00,133.92,133.955,133.92,133.95,453400000.0
2009-05-28 09:29:00,133.95,133.96,133.885,133.895,477600000.0
2009-05-28 09:30:00,133.895,133.99,133.895,133.95,295000000.0
2009-05-28 09:31:00,133.95,134.005,133.945,134.005,124400000.0
2009-05-28 09:32:00,134.0,134.015,133.905,133.95,599800001.0
2009-05-28 09:33:00,133.95,134.04,133.945,134.0,497600000.0
2009-05-28 09:34:00,134.0,134.0,133.95,133.99,392800000.0
2009-05-28 09:35:00,133.99,133.995,133.92,133.94,370600000.0
2009-05-28 09:36:00,133.945,133.945,133.9,133.94,373000000.0
2009-05-28 09:37:00,133.935,133.94,133.91,133.93,438800000.0
2009-05-28 09:38:00,133.93,133.99,133.93,133.98,377800000.0
2009-05-28 09:39:00,133.975,133.975,133.945,133.965,230000000.0
2009-05-28 09:40:00,133.965,133.985,133.96,133.96,343200000.0
2009-05-28 09:41:00,133.97,133.995,133.965,133.985,385400000.0
2009-05-28 09:42:00,133.99,134.03,133.965,133.99,507000001.0
2009-05-28 09:43:00,133.985,133.995,133.94,133.995,397600000.0
2009-05-28 09:44:00,133.995,134.0,133.935,133.935,421500000.0
2009-05-28 09:45:00,133.915,133.975,133.91,133.96,283800000.0
2009-05-28 09:46:00,133.97,134.015,133.965,134.0,298800000.0
2009-05-28 09:47:00,134.005,134.03,134.005,134.02,246600000.0
2009-05-28 09:48:00,134.02,134.06,133.9,133.9,542600000.0
2009-05-28 09:49:00,133.9,133.985,133.9,133.985,448600000.0
2009-05-28 09:50:00,133.975,134.005,133.945,133.96,379000000.0
2009-05-28 09:51:00,133.96,133.97,133.94,133.95,597600000.0
2009-05-28 09:52:00,133.95,133.97,133.935,133.97,401200001.0
2009-05-28 09:53:00,133.97,134.03,133.96,134.025,361200000.0
2009-05-28 09:54:00,134.025,134.035,134.005,134.035,439000000.0
2009-05-28 09:55:00,134.035,134.115,134.035,134.085,476200000.0
2009-05-28 09:56:00,134.085,134.13,134.065,134.115,410600001.0
2009-05-28 09:57:00,134.12,134.165,134.1,134.11,443399999.0
2009-05-28 09:58:00,134.1,134.105,134.045,134.055,534200001.0
2009-05-28 09:59:00,134.055,134.115,134.05,134.115,291600002.0
2009-05-28 10:00:00,134.11,134.11,133.985,134.01,408119997.0
2009-05-28 10:01:00,134.01,134.08,134.01,134.05,520400000.0
2009-05-28 10:02:00,134.05,134.115,134.035,134.085,563200000.0
2009-05-28 10:03:00,134.085,134.115,134.04,134.07,506200000.0
2009-05-28 10:04:00,134.07,134.07,134.005,134.005,352800000.0
2009-05-28 10:05:00,134.01,134.02,133.955,133.96,589600000.0
2009-05-28 10:06:00,133.96,134.0,133.945,133.96,694200000.0
2009-05-28 10:07:00,133.96,134.03,133.95,134.03,357600000.0
2009-05-28 10:08:00,134.03,134.07,133.985,134.05,476800000.0
2009-05-28 10:09:00,134.055,134.105,134.02,134.1,415200000.0
2009-05-28 10:10:00,134.095,134.165,134.095,134.105,349400000.0
2009-05-28 10:11:00,134.11,134.11,134.055,134.07,401700000.0
2009-05-28 10:12:00,134.07,134.08,134.055,134.06,293600000.0
2009-05-28 10:13:00,134.065,134.085,134.06,134.085,55600000.0
2009-05-28 10:14:00,134.1,134.1,134.035,134.07,141000000.0
2009-05-28 10:15:00,134.07,134.08,134.025,134.06,386800000.0
2009-05-28 10:16:00,134.06,134.135,134.06,134.11,269400000.0
2009-05-28 10:17:00,134.105,134.135,134.105,134.125,157600000.0
2009-05-28 10:18:00,134.12,134.14,134.115,134.13,175600000.0
2009-05-28 10:19:00,134.13,134.135,134.065,134.07,336400000.0
2009-05-28 10:20:00,134.07,134.12,134.04,134.115,353400000.0
2009-05-28 10:21:00,134.115,134.12,134.08,134.08,342000000.0
2009-05-28 10:22:00,134.08,134.19,134.08,134.18,334000001.0
2009-05-28 10:23:00,134.18,134.18,134.11,134.13,432000000.0
2009-05-28 10:24:00,134.13,134.135,134.11,134.12,356400000.0
2009-05-28 10:25:00,134.13,134.15,134.1,134.12,461200001.0
2009-05-28 10:26:00,134.125,134.155,134.09,134.1,466800002.0
2009-05-28 10:27:00,134.09,134.15,134.085,134.15,328400000.0
2009-05-28 10:28:00,134.16,134.16,134.11,134.145,402200002.0
2009-05-28 10:29:00,134.145,134.175,134.105,134.13,515519997.0
2009-05-28 10:30:00,134.14,134.145,134.055,134.085,339739994.0
2009-05-28 10:31:00,134.09,134.11,134.055,134.07,394200000.0
2009-05-28 10:32:00,134.07,134.125,134.07,134.11,256800000.0
2009-05-28 10:33:00,134.105,134.135,134.085,134.115,283800000.0
2009-05-28 10:34:00,134.12,134.12,134.09,134.105,303200000.0
2009-05-28 10:35:00,134.105,134.105,134.015,134.015,349000000.0
2009-05-28 10:36:00,134.015,134.045,133.99,134.0,371900000.0
2009-05-28 10:37:00,134.0,134.005,133.96,133.96,327600000.0
2009-05-28 10:38:00,133.96,134.01,133.955,133.99,416199999.0
2009-05-28 10:39:00,133.985,134.06,133.98,134.06,289600000.0
2009-05-28 10:40:00,134.06,134.11,134.05,134.07,350600000.0
2009-05-28 10:41:00,134.075,134.085,134.025,134.04,261800000.0
2009-05-28 10:42:00,134.04,134.06,133.98,133.995,361600000.0
2009-05-28 10:43:00,133.995,134.01,133.98,134.0,498800000.0
2009-05-28 10:44:00,134.01,134.05,133.995,134.03,473000000.0
2009-05-28 10:45:00,134.035,134.055,133.995,133.995,530800000.0
2009-05-28 10:46:00,133.995,134.02,133.99,134.01,349800000.0
2009-05-28 10:47:00,134.01,134.06,133.98,134.06,472800000.0
2009-05-28 10:48:00,134.06,134.105,134.045,134.055,407000000.0
2009-05-28 10:49:00,134.05,134.085,134.03,134.08,377500000.0
2009-05-28 10:50:00,134.085,134.11,134.07,134.09,348200000.0
2009-05-28 10:51:00,134.09,134.09,134.015,134.015,290000000.0
2009-05-28 10:52:00,134.015,134.115,134.015,134.075,396200000.0
2009-05-28 10:53:00,134.075,134.1,134.065,134.065,282000000.0
2009-05-28 10:54:00,134.065,134.09,134.06,134.06,129200000.0
2009-05-28 10:55:00,134.06,134.06,134.01,134.035,514200000.0
2009-05-28 10:56:00,134.03,134.13,134.03,134.11,371600000.0
2009-05-28 10:57:00,134.11,134.115,134.07,134.095,360200000.0
2009-05-28 10:58:00,134.09,134.155,134.08,134.115,357839994.0
2009-05-28 10:59:00,134.125,134.145,134.11,134.115,296600000.0
2009-05-28 11:00:00,134.11,134.11,134.08,134.095,348200000.0
2009-05-28 11:01:00,134.095,134.12,134.04,134.04,528600000.0
2009-05-28 11:02:00,134.04,134.055,134.01,134.05,314100000.0
2009-05-28 11:03:00,134.05,134.07,134.03,134.05,252400000.0
2009-05-28 11:04:00,134.05,134.05,134.005,134.05,266000000.0
2009-05-28 11:05:00,134.035,134.08,134.03,134.08,339000000.0
2009-05-28 11:06:00,134.08,134.11,134.08,134.1,271000000.0
2009-05-28 11:07:00,134.1,134.125,134.08,134.1,263000000.0
2009-05-28 11:08:00,134.1,134.11,134.09,134.09,153000000.0
2009-05-28 11:09:00,134.09,134.115,134.075,134.09,337800000.0
2009-05-28 11:10:00,134.09,134.105,134.08,134.085,251200000.0
2009-05-28 11:11:00,134.09,134.095,134.08,134.09,443800000.0
2009-05-28 11:12:00,134.09,134.095,134.065,134.09,411200000.0
2009-05-28 11:13:00,134.09,134.155,134.08,134.145,497200000.0
2009-05-28 11:14:00,134.14,134.16,134.135,134.135,257000000.0
2009-05-28 11:15:00,134.14,134.28,134.125,134.265,731599997.0
2009-05-28 11:16:00,134.26,134.28,134.205,134.265,504999996.0
2009-05-28 11:17:00,134.265,134.33,134.25,134.31,454000000.0
2009-05-28 11:18:00,134.305,134.32,134.265,134.27,390600000.0
2009-05-28 11:19:00,134.27,134.3,134.235,134.3,412200000.0
2009-05-28 11:20:00,134.3,134.41,134.3,134.365,468539997.0
2009-05-28 11:21:00,134.365,134.405,134.355,134.4,280000000.0
2009-05-28 11:22:00,134.4,134.41,134.37,134.385,385400000.0
2009-05-28 11:23:00,134.385,134.39,134.355,134.36,334000000.0
2009-05-28 11:24:00,134.36,134.4,134.36,134.38,454000000.0
2009-05-28 11:25:00,134.38,134.41,134.375,134.385,306600000.0
2009-05-28 11:26:00,134.385,134.39,134.365,134.37,253400000.0
2009-05-28 11:27:00,134.37,134.39,134.34,134.34,263000000.0
2009-05-28 11:28:00,134.34,134.38,134.325,134.38,459400001.0
2009-05-28 11:29:00,134.37,134.435,134.365,134.435,485200000.0
2009-05-28 11:30:00,134.43,134.44,134.41,134.43,505000001.0
2009-05-28 11:31:00,134.43,134.45,134.405,134.45,364600000.0
2009-05-28 11:32:00,134.45,134.465,134.4,134.405,612500001.0
2009-05-28 11:33:00,134.405,134.435,134.37,134.43,388800000.0
2009-05-28 11:34:00,134.425,134.445,134.415,134.435,347400000.0
2009-05-28 11:35:00,134.435,134.48,134.435,134.44,476400000.0
2009-05-28 11:36:00,134.44,134.47,134.435,134.465,415800000.0
2009-05-28 11:37:00,134.465,134.47,134.415,134.42,588200000.0
2009-05-28 11:38:00,134.42,134.425,134.375,134.39,818800000.0
2009-05-28 11:39:00,134.385,134.445,134.385,134.445,603000000.0
2009-05-28 11:40:00,134.45,134.46,134.395,134.41,564800000.0
2009-05-28 11:41:00,134.415,134.43,134.39,134.4,458000000.0
2009-05-28 11:42:00,134.4,134.465,134.395,134.435,633900000.0
2009-05-28 11:43:00,134.44,134.45,134.38,134.4,566400001.0
2009-05-28 11:44:00,134.405,134.415,134.39,134.395,845599994.0
2009-05-28 11:45:00,134.405,134.455,134.4,134.41,413000000.0
2009-05-28 11:46:00,134.41,134.435,134.4,134.405,329800000.0
2009-05-28 11:47:00,134.405,134.43,134.375,134.375,296000000.0
2009-05-28 11:48:00,134.375,134.375,134.35,134.355,290200000.0
2009-05-28 11:49:00,134.355,134.42,134.355,134.42,365500000.0
2009-05-28 11:50:00,134.43,134.435,134.375,134.405,259400000.0
2009-05-28 11:51:00,134.405,134.415,134.375,134.39,319200000.0
2009-05-28 11:52:00,134.39,134.39,134.375,134.39,335600000.0
2009-05-28 11:53:00,134.39,134.42,134.38,134.415,413599999.0
2009-05-28 11:54:00,134.41,134.425,134.4,134.41,246800000.0
2009-05-28 11:55:00,134.405,134.41,134.36,134.37,486000000.0
2009-05-28 11:56:00,134.37,134.395,134.37,134.38,548600000.0
2009-05-28 11:57:00,134.38,134.42,134.375,134.395,681100000.0
2009-05-28 11:58:00,134.395,134.415,134.395,134.4,353200000.0
2009-05-28 11:59:00,134.405,134.405,134.375,134.385,359999999.0
2009-05-28 12:00:00,134.39,134.41,134.365,134.365,666399999.0
2009-05-28 12:01:00,134.37,134.415,134.365,134.405,376800000.0
2009-05-28 12:02:00,134.405,134.41,134.37,134.4,294800000.0
2009-05-28 12:03:00,134.395,134.395,134.29,134.3,450800000.0
2009-05-28 12:04:00,134.3,134.385,134.295,134.35,604200000.0
2009-05-28 12:05:00,134.355,134.38,134.35,134.375,333200000.0
2009-05-28 12:06:00,134.375,134.375,134.345,134.36,190000000.0
2009-05-28 12:07:00,134.36,134.475,134.35,134.455,466600000.0
2009-05-28 12:08:00,134.45,134.485,134.44,134.48,516800000.0
2009-05-28 12:09:00,134.48,134.505,134.47,134.485,595400000.0
2009-05-28 12:10:00,134.485,134.485,134.455,134.48,408800000.0
2009-05-28 12:11:00,134.48,134.485,134.465,134.47,381400000.0
2009-05-28 12:12:00,134.47,134.475,134.445,134.465,619600000.0
2009-05-28 12:13:00,134.465,134.6,134.465,134.525,708800000.0
2009-05-28 12:14:00,134.525,134.55,134.495,134.52,590800000.0
2009-05-28 12:15:00,134.515,134.59,134.515,134.57,390400000.0
2009-05-28 12:16:00,134.575,134.625,134.55,134.62,621300000.0
2009-05-28 12:17:00,134.62,134.645,134.6,134.62,668400001.0
2009-05-28 12:18:00,134.61,134.62,134.57,134.575,131600000.0
2009-05-28 12:19:00,134.565,134.565,134.43,134.48,532600000.0
2009-05-28 12:20:00,134.48,134.525,134.43,134.505,538199996.0
2009-05-28 12:21:00,134.505,134.545,134.475,134.545,255400000.0
2009-05-28 12:22:00,134.545,134.57,134.52,134.535,399800000.0
2009-05-28 12:23:00,134.535,134.6,134.535,134.58,557600000.0
2009-05-28 12:24:00,134.58,134.595,134.55,134.595,366000000.0
2009-05-28 12:25:00,134.595,134.61,134.575,134.6,317200000.0
2009-05-28 12:26:00,134.595,134.635,134.59,134.635,383000000.0
2009-05-28 12:27:00,134.625,134.635,134.57,134.6,468600000.0
2009-05-28 12:28:00,134.6,134.635,134.6,134.605,669400000.0
2009-05-28 12:29:00,134.605,134.615,134.59,134.6,676199998.0
2009-05-28 12:30:00,134.595,134.625,134.58,134.6,746999999.0
2009-05-28 12:31:00,134.605,134.66,134.57,134.65,347600000.0
2009-05-28 12:32:00,134.65,134.665,134.625,134.635,500999999.0
2009-05-28 12:33:00,134.635,134.655,134.615,134.64,766599999.0
2009-05-28 12:34:00,134.64,134.67,134.63,134.645,649000000.0
2009-05-28 12:35:00,134.655,134.665,134.635,134.645,396400000.0
2009-05-28 12:36:00,134.645,134.745,134.635,134.745,660800000.0
2009-05-28 12:37:00,134.755,134.76,134.72,134.735,676999999.0
2009-05-28 12:38:00,134.73,134.79,134.725,134.77,745599999.0
2009-05-28 12:39:00,134.785,134.805,134.715,134.755,541000000.0
2009-05-28 12:40:00,134.75,134.765,134.665,134.695,964999998.0
2009-05-28 12:41:00,134.7,134.7,134.565,134.575,574200000.0
2009-05-28 12:42:00,134.58,134.635,134.57,134.585,531900000.0
2009-05-28 12:43:00,134.585,134.675,134.585,134.65,713100002.0
2009-05-28 12:44:00,134.64,134.64,134.585,134.635,356500000.0
2009-05-28 12:45:00,134.625,134.63,134.58,134.58,735200000.0
2009-05-28 12:46:00,134.585,134.59,134.55,134.565,486000000.0
2009-05-28 12:47:00,134.565,134.57,134.55,134.55,519600000.0
2009-05-28 12:48:00,134.555,134.575,134.545,134.56,517400001.0
2009-05-28 12:49:00,134.56,134.63,134.56,134.63,471800000.0
2009-05-28 12:50:00,134.63,134.63,134.58,134.62,617400001.0
2009-05-28 12:51:00,134.62,134.62,134.555,134.58,460500000.0
2009-05-28 12:52:00,134.59,134.6,134.57,134.6,262400000.0
2009-05-28 12:53:00,134.6,134.6,134.545,134.545,414600000.0
2009-05-28 12:54:00,134.555,134.565,134.545,134.56,247000001.0
2009-05-28 12:55:00,134.56,134.585,134.56,134.585,399800000.0
2009-05-28 12:56:00,134.595,134.61,134.55,134.55,453800000.0
2009-05-28 12:57:00,134.55,134.56,134.545,134.545,459000001.0
2009-05-28 12:58:00,134.545,134.56,134.49,134.51,421200000.0
2009-05-28 12:59:00,134.505,134.545,134.5,134.53,351200000.0
2009-05-28 13:00:00,134.535,134.535,134.5,134.5,281200000.0
2009-05-28 13:01:00,134.5,134.51,134.455,134.455,237400000.0
2009-05-28 13:02:00,134.46,134.515,134.46,134.485,320400000.0
2009-05-28 13:03:00,134.485,134.5,134.475,134.49,159400000.0
2009-05-28 13:04:00,134.475,134.5,134.46,134.47,324800000.0
2009-05-28 13:05:00,134.47,134.505,134.47,134.495,235400000.0
2009-05-28 13:06:00,134.495,134.535,134.495,134.525,456000000.0
2009-05-28 13:07:00,134.525,134.555,134.525,134.55,282600000.0
2009-05-28 13:08:00,134.55,134.575,134.515,134.54,320600000.0
2009-05-28 13:09:00,134.545,134.59,134.51,134.52,269200000.0
2009-05-28 13:10:00,134.525,134.545,134.43,134.5,478800000.0
2009-05-28 13:11:00,134.485,134.505,134.45,134.46,341400001.0
2009-05-28 13:12:00,134.46,134.515,134.455,134.51,345000000.0
2009-05-28 13:13:00,134.505,134.575,134.475,134.525,516600001.0
2009-05-28 13:14:00,134.53,134.575,134.525,134.535,516400001.0
2009-05-28 13:15:00,134.54,134.685,134.54,134.66,431200000.0
2009-05-28 13:16:00,134.65,134.655,134.555,134.59,486599999.0
2009-05-28 13:17:00,134.59,134.605,134.53,134.54,512200000.0
2009-05-28 13:18:00,134.545,134.595,134.455,134.585,468400000.0
2009-05-28 13:19:00,134.59,134.605,134.54,134.595,426000000.0
2009-05-28 13:20:00,134.59,134.605,134.575,134.585,578400000.0
2009-05-28 13:21:00,134.59,134.59,134.5,134.51,327900000.0
2009-05-28 13:22:00,134.51,134.56,134.51,134.54,260800000.0
2009-05-28 13:23:00,134.535,134.545,134.505,134.52,262000000.0
2009-05-28 13:24:00,134.51,134.515,134.455,134.47,281200000.0
2009-05-28 13:25:00,134.46,134.49,134.46,134.48,195200000.0
2009-05-28 13:26:00,134.515,134.53,134.46,134.51,393000001.0
2009-05-28 13:27:00,134.51,134.51,134.41,134.415,403000000.0
2009-05-28 13:28:00,134.415,134.46,134.415,134.42,281400000.0
2009-05-28 13:29:00,134.42,134.48,134.41,134.41,400600002.0
2009-05-28 13:30:00,134.415,134.48,134.415,134.47,350400001.0
2009-05-28 13:31:00,134.47,134.48,134.435,134.445,391800000.0
2009-05-28 13:32:00,134.445,134.48,134.41,134.41,367400000.0
2009-05-28 13:33:00,134.405,134.405,134.37,134.385,514400002.0
2009-05-28 13:34:00,134.385,134.395,134.345,134.345,440600000.0
2009-05-28 13:35:00,134.35,134.42,134.345,134.415,546500000.0
2009-05-28 13:36:00,134.415,134.415,134.355,134.37,383800001.0
2009-05-28 13:37:00,134.37,134.42,134.37,134.415,410400000.0
2009-05-28 13:38:00,134.42,134.455,134.385,134.42,608000004.0
2009-05-28 13:39:00,134.42,134.42,134.315,134.315,408999999.0
2009-05-28 13:40:00,134.315,134.355,134.315,134.355,464800000.0
2009-05-28 13:41:00,134.35,134.38,134.32,134.35,499799999.0
2009-05-28 13:42:00,134.35,134.37,134.35,134.36,247800000.0
2009-05-28 13:43:00,134.355,134.395,134.325,134.35,565700000.0
2009-05-28 13:44:00,134.35,134.35,134.335,134.35,489700000.0
2009-05-28 13:45:00,134.35,134.355,134.325,134.345,299299999.0
2009-05-28 13:46:00,134.35,134.35,134.32,134.32,163800000.0
2009-05-28 13:47:00,134.32,134.32,134.3,134.31,214400000.0
2009-05-28 13:48:00,134.3,134.415,134.3,134.405,572800000.0
2009-05-28 13:49:00,134.405,134.415,134.37,134.37,203000000.0
2009-05-28 13:50:00,134.365,134.365,134.335,134.34,399400000.0
2009-05-28 13:51:00,134.34,134.345,134.295,134.295,350000000.0
2009-05-28 13:52:00,134.295,134.305,134.28,134.295,349000000.0
2009-05-28 13:53:00,134.295,134.335,134.28,134.315,348000000.0
2009-05-28 13:54:00,134.315,134.335,134.26,134.28,507300000.0
2009-05-28 13:55:00,134.275,134.275,134.225,134.25,535400000.0
2009-05-28 13:56:00,134.25,134.26,134.23,134.26,524100002.0
2009-05-28 13:57:00,134.26,134.305,134.255,134.3,276000000.0
2009-05-28 13:58:00,134.3,134.31,134.275,134.3,367200000.0
2009-05-28 13:59:00,134.305,134.31,134.26,134.275,414200000.0
2009-05-28 14:00:00,134.275,134.3,134.255,134.3,290800000.0
2009-05-28 14:01:00,134.31,134.35,134.295,134.3,332800000.0
2009-05-28 14:02:00,134.3,134.345,134.3,134.34,467800000.0
2009-05-28 14:03:00,134.34,134.345,134.295,134.3,457800000.0
2009-05-28 14:04:00,134.3,134.33,134.295,134.325,357000000.0
2009-05-28 14:05:00,134.325,134.335,134.32,134.33,283600000.0
2009-05-28 14:06:00,134.33,134.35,134.295,134.33,396800000.0
2009-05-28 14:07:00,134.33,134.34,134.24,134.245,317399999.0
2009-05-28 14:08:00,134.245,134.255,134.235,134.24,175400000.0
2009-05-28 14:09:00,134.24,134.335,134.24,134.335,291000000.0
2009-05-28 14:10:00,134.335,134.35,134.31,134.345,277000000.0
2009-05-28 14:11:00,134.345,134.345,134.315,134.315,291000000.0
2009-05-28 14:12:00,134.3,134.315,134.29,134.31,185400000.0
2009-05-28 14:13:00,134.31,134.365,134.3,134.355,329200000.0
2009-05-28 14:14:00,134.35,134.36,134.305,134.34,445599999.0
2009-05-28 14:15:00,134.35,134.385,134.325,134.375,758900000.0
2009-05-28 14:16:00,134.375,134.445,134.375,134.445,467600000.0
2009-05-28 14:17:00,134.445,134.455,134.425,134.425,505599999.0
2009-05-28 14:18:00,134.425,134.485,134.42,134.475,726600001.0
2009-05-28 14:19:00,134.475,134.485,134.445,134.47,720800000.0
2009-05-28 14:20:00,134.47,134.49,134.46,134.49,392400000.0
2009-05-28 14:21:00,134.5,134.6,134.5,134.575,488800000.0
2009-05-28 14:22:00,134.575,134.58,134.545,134.565,629600000.0
2009-05-28 14:23:00,134.565,134.6,134.54,134.565,351800000.0
2009-05-28 14:24:00,134.565,134.645,134.56,134.57,464800002.0
2009-05-28 14:25:00,134.57,134.59,134.57,134.59,293800000.0
2009-05-28 14:26:00,134.59,134.62,134.585,134.62,252200000.0
2009-05-28 14:27:00,134.62,134.63,134.59,134.6,370399999.0
2009-05-28 14:28:00,134.6,134.61,134.595,134.6,114000000.0
2009-05-28 14:29:00,134.595,134.595,134.575,134.58,293800001.0
2009-05-28 14:30:00,134.59,134.745,134.58,134.645,330600000.0
2009-05-28 14:31:00,134.645,134.69,134.625,134.665,506700000.0
2009-05-28 14:32:00,134.645,134.65,134.495,134.625,666099999.0
2009-05-28 14:33:00,134.625,134.645,134.6,134.62,493800000.0
2009-05-28 14:34:00,134.62,134.62,134.565,134.57,623200000.0
2009-05-28 14:35:00,134.565,134.59,134.53,134.55,529000001.0
2009-05-28 14:36:00,134.545,134.61,134.54,134.61,663072649.0
2009-05-28 14:37:00,134.605,134.62,134.53,134.545,503599999.0
2009-05-28 14:38:00,134.545,134.675,134.53,134.615,737699999.0
2009-05-28 14:39:00,134.615,134.62,134.565,134.57,758599998.0
2009-05-28 14:40:00,134.57,134.615,134.57,134.605,587799999.0
2009-05-28 14:41:00,134.605,134.66,134.605,134.65,604600000.0
2009-05-28 14:42:00,134.65,134.655,134.61,134.645,762499998.0
2009-05-28 14:43:00,134.64,134.685,134.635,134.635,664600002.0
2009-05-28 14:44:00,134.635,134.635,134.62,134.625,525400000.0
2009-05-28 14:45:00,134.625,134.7,134.625,134.7,319800000.0
2009-05-28 14:46:00,134.7,134.715,134.675,134.695,522200000.0
2009-05-28 14:47:00,134.705,134.715,134.665,134.705,606200000.0
2009-05-28 14:48:00,134.705,134.705,134.635,134.695,674999998.0
2009-05-28 14:49:00,134.7,134.72,134.635,134.635,767200001.0
2009-05-28 14:50:00,134.635,134.66,134.63,134.63,426600000.0
2009-05-28 14:51:00,134.63,134.66,134.61,134.63,561999999.0
2009-05-28 14:52:00,134.63,134.64,134.6,134.62,430199999.0
2009-05-28 14:53:00,134.62,134.74,134.605,134.74,475200000.0
2009-05-28 14:54:00,134.735,134.735,134.7,134.73,706999999.0
2009-05-28 14:55:00,134.73,134.735,134.675,134.735,475000000.0
2009-05-28 14:56:00,134.735,134.745,134.695,134.72,644499999.0
2009-05-28 14:57:00,134.715,134.735,134.69,134.72,829000000.0
2009-05-28 14:58:00,134.72,134.725,134.695,134.695,740399998.0
2009-05-28 14:59:00,134.695,134.7,134.64,134.675,645300000.0
2009-05-28 15:00:00,134.675,134.69,134.64,134.675,470100000.0
2009-05-28 15:01:00,134.675,134.715,134.645,134.705,409600000.0
2009-05-28 15:02:00,134.705,134.815,134.705,134.8,795799994.0
2009-05-28 15:03:00,134.8,134.885,134.795,134.865,646199999.0
2009-05-28 15:04:00,134.87,134.93,134.87,134.885,543599999.0
2009-05-28 15:05:00,134.885,134.89,134.85,134.85,267500000.0
2009-05-28 15:06:00,134.85,134.86,134.825,134.845,457000000.0
2009-05-28 15:07:00,134.845,134.845,134.76,134.775,253300000.0
2009-05-28 15:08:00,134.775,134.83,134.745,134.745,503400000.0
2009-05-28 15:09:00,134.745,134.765,134.73,134.74,364200000.0
2009-05-28 15:10:00,134.74,134.75,134.73,134.75,93000000.0
2009-05-28 15:11:00,134.745,134.79,134.745,134.775,410200000.0
2009-05-28 15:12:00,134.785,134.835,134.76,134.795,626000002.0
2009-05-28 15:13:00,134.795,134.85,134.775,134.84,626600000.0
2009-05-28 15:14:00,134.85,134.915,134.835,134.905,577600003.0
2009-05-28 15:15:00,134.905,134.95,134.905,134.91,588600000.0
2009-05-28 15:16:00,134.9,134.925,134.855,134.91,793200000.0
2009-05-28 15:17:00,134.91,134.985,134.9,134.985,505000001.0
2009-05-28 15:18:00,134.985,135.085,134.98,135.065,563800000.0
2009-05-28 15:19:00,135.065,135.115,135.05,135.075,436000000.0
2009-05-28 15:20:00,135.075,135.085,134.99,134.99,561800000.0
2009-05-28 15:21:00,134.99,135.055,134.97,135.055,734600000.0
2009-05-28 15:22:00,135.055,135.1,135.005,135.015,624640000.0
2009-05-28 15:23:00,135.005,135.015,134.945,134.955,417700000.0
2009-05-28 15:24:00,134.945,135.015,134.885,134.99,545400000.0
2009-05-28 15:25:00,134.99,135.005,134.935,134.99,457200000.0
2009-05-28 15:26:00,135.0,135.01,134.9,134.905,555599999.0
2009-05-28 15:27:00,134.905,135.0,134.905,134.915,523800000.0
2009-05-28 15:28:00,134.91,134.99,134.91,134.95,457199999.0
2009-05-28 15:29:00,134.95,135.045,134.915,135.04,314200000.0
2009-05-28 15:30:00,135.04,135.135,135.025,135.08,494599999.0
2009-05-28 15:31:00,135.085,135.095,134.945,134.98,460000000.0
2009-05-28 15:32:00,134.98,135.075,134.95,134.965,678300000.0
2009-05-28 15:33:00,134.965,134.975,134.88,134.895,650700000.0
2009-05-28 15:34:00,134.885,135.015,134.86,134.925,603300000.0
2009-05-28 15:35:00,134.92,134.975,134.865,134.975,645000000.0
2009-05-28 15:36:00,134.97,135.025,134.89,134.945,698800002.0
2009-05-28 15:37:00,134.955,135.03,134.9,134.925,486900000.0
2009-05-28 15:38:00,134.925,134.96,134.895,134.925,575800000.0
2009-05-28 15:39:00,134.93,134.965,134.925,134.95,385600000.0
2009-05-28 15:40:00,134.965,135.07,134.965,134.97,405400000.0
2009-05-28 15:41:00,134.965,135.02,134.915,134.915,375700000.0
2009-05-28 15:42:00,134.915,134.995,134.91,134.95,326400000.0
2009-05-28 15:43:00,134.95,135.035,134.855,134.9,391700000.0
2009-05-28 15:44:00,134.895,134.945,134.85,134.905,438400000.0
2009-05-28 15:45:00,134.905,134.975,134.905,134.945,648800000.0
2009-05-28 15:46:00,134.935,134.94,134.875,134.935,408000000.0
2009-05-28 15:47:00,134.935,134.96,134.885,134.95,430900000.0
2009-05-28 15:48:00,134.945,134.945,134.845,134.865,320400000.0
2009-05-28 15:49:00,134.855,134.9,134.82,134.885,442200000.0
2009-05-28 15:50:00,134.885,134.905,134.86,134.875,283200000.0
2009-05-28 15:51:00,134.87,134.9,134.84,134.875,433800000.0
2009-05-28 15:52:00,134.875,134.93,134.855,134.89,356200000.0
2009-05-28 15:53:00,134.89,134.945,134.885,134.94,291200000.0
2009-05-28 15:54:00,134.94,134.975,134.895,134.975,325000000.0
2009-05-28 15:55:00,134.965,134.99,134.905,134.935,427400000.0
2009-05-28 15:56:00,134.935,134.935,134.865,134.905,331200000.0
2009-05-28 15:57:00,134.915,134.935,134.88,134.91,319400000.0
2009-05-28 15:58:00,134.905,134.96,134.88,134.96,360600000.0
2009-05-28 15:59:00,134.955,134.98,134.935,134.945,532600001.0
2009-05-28 16:00:00,134.945,134.975,134.77,134.845,529000000.0
2009-05-28 16:01:00,134.835,134.875,134.81,134.82,403600000.0
2009-05-28 16:02:00,134.82,134.845,134.76,134.8,534300000.0
2009-05-28 16:03:00,134.8,134.825,134.78,134.785,381800000.0
2009-05-28 16:04:00,134.785,134.79,134.755,134.76,515999996.0
2009-05-28 16:05:00,134.76,134.8,134.685,134.685,432800001.0
2009-05-28 16:06:00,134.685,134.735,134.64,134.665,362200000.0
2009-05-28 16:07:00,134.665,134.685,134.625,134.645,478000000.0
2009-05-28 16:08:00,134.645,134.665,134.605,134.63,409000000.0
2009-05-28 16:09:00,134.63,134.71,134.61,134.66,427200001.0
2009-05-28 16:10:00,134.66,134.67,134.595,134.63,408000000.0
2009-05-28 16:11:00,134.63,134.66,134.605,134.61,620799999.0
2009-05-28 16:12:00,134.62,134.66,134.575,134.605,534100000.0
2009-05-28 16:13:00,134.61,134.7,134.6,134.695,481300000.0
2009-05-28 16:14:00,134.695,134.71,134.65,134.68,584600000.0
2009-05-28 16:15:00,134.675,134.72,134.635,134.72,490400000.0
2009-05-28 16:16:00,134.72,134.725,134.67,134.695,352400000.0
2009-05-28 16:17:00,134.7,134.7,134.64,134.655,258200000.0
2009-05-28 16:18:00,134.655,134.7,134.62,134.69,556800000.0
2009-05-28 16:19:00,134.685,134.8,134.68,134.755,673000000.0
2009-05-28 16:20:00,134.76,134.78,134.725,134.76,525200000.0
2009-05-28 16:21:00,134.755,134.81,134.75,134.77,513400000.0
2009-05-28 16:22:00,134.765,134.785,134.675,134.755,631200001.0
2009-05-28 16:23:00,134.76,134.79,134.695,134.74,470200000.0
2009-05-28 16:24:00,134.735,134.745,134.675,134.695,645400001.0
2009-05-28 16:25:00,134.73,134.755,134.68,134.685,505900000.0
2009-05-28 16:26:00,134.68,134.715,134.65,134.65,498800000.0
2009-05-28 16:27:00,134.65,134.72,134.645,134.655,507800000.0
2009-05-28 16:28:00,134.655,134.74,134.655,134.7,705400000.0
2009-05-28 16:29:00,134.69,134.695,134.655,134.665,435600000.0
2009-05-28 16:30:00,134.665,134.7,134.645,134.685,685200002.0
2009-05-28 16:31:00,134.69,134.71,134.645,134.695,547000002.0
2009-05-28 16:32:00,134.695,134.715,134.65,134.65,468000000.0
2009-05-28 16:33:00,134.65,134.705,134.65,134.685,344000000.0
2009-05-28 16:34:00,134.685,134.75,134.68,134.685,616400000.0
2009-05-28 16:35:00,134.68,134.74,134.68,134.735,661400000.0
2009-05-28 16:36:00,134.735,134.79,134.725,134.75,580800000.0
2009-05-28 16:37:00,134.75,134.755,134.665,134.68,492400000.0
2009-05-28 16:38:00,134.675,134.715,134.64,134.685,488000000.0
2009-05-28 16:39:00,134.685,134.7,134.665,134.68,420200000.0
2009-05-28 16:40:00,134.675,134.72,134.675,134.72,328000000.0
2009-05-28 16:41:00,134.715,134.79,134.715,134.775,732800005.0
2009-05-28 16:42:00,134.775,134.835,134.72,134.72,775599999.0
2009-05-28 16:43:00,134.715,134.785,134.705,134.745,425600000.0
2009-05-28 16:44:00,134.755,134.835,134.755,134.83,671200000.0
2009-05-28 16:45:00,134.84,134.855,134.815,134.83,723200000.0
2009-05-28 16:46:00,134.825,134.84,134.78,134.78,643400000.0
2009-05-28 16:47:00,134.78,134.86,134.755,134.825,395600001.0
2009-05-28 16:48:00,134.825,134.845,134.8,134.81,425400000.0
2009-05-28 16:49:00,134.81,134.835,134.78,134.82,378200000.0
2009-05-28 16:50:00,134.82,134.86,134.785,134.785,492200000.0
2009-05-28 16:51:00,134.785,134.805,134.715,134.75,378400000.0
2009-05-28 16:52:00,134.745,134.8,134.7,134.785,507600000.0
2009-05-28 16:53:00,134.785,134.785,134.735,134.765,481200000.0
2009-05-28 16:54:00,134.77,134.785,134.755,134.78,194400000.0
2009-05-28 16:55:00,134.785,134.86,134.775,134.85,571400000.0
2009-05-28 16:56:00,134.845,134.875,134.81,134.835,438200000.0
2009-05-28 16:57:00,134.835,134.89,134.775,134.885,437000000.0
2009-05-28 16:58:00,134.88,134.88,134.82,134.85,550000000.0
2009-05-28 16:59:00,134.85,134.905,134.81,134.865,544900000.0
2009-05-28 17:00:00,134.87,134.87,134.82,134.825,508400000.0
2009-05-28 17:01:00,134.82,134.83,134.795,134.8,558400000.0
2009-05-28 17:02:00,134.8,134.855,134.8,134.84,454600000.0
2009-05-28 17:03:00,134.84,134.875,134.83,134.865,571000000.0
2009-05-28 17:04:00,134.865,134.875,134.79,134.84,719600001.0
2009-05-28 17:05:00,134.835,134.89,134.815,134.84,544400000.0
2009-05-28 17:06:00,134.84,134.97,134.84,134.91,533600000.0
2009-05-28 17:07:00,134.915,135.035,134.915,134.995,742399999.0
2009-05-28 17:08:00,134.995,135.005,134.95,134.985,717200000.0
2009-05-28 17:09:00,134.985,134.985,134.945,134.97,619800000.0
2009-05-28 17:10:00,134.975,134.99,134.94,134.95,680199999.0
2009-05-28 17:11:00,134.945,135.015,134.94,134.965,617200000.0
2009-05-28 17:12:00,134.96,135.045,134.96,135.01,510600000.0
2009-05-28 17:13:00,135.02,135.03,134.98,134.99,608000000.0
2009-05-28 17:14:00,134.97,135.055,134.97,135.05,417800000.0
2009-05-28 17:15:00,135.045,135.08,135.035,135.07,608000000.0
2009-05-28 17:16:00,135.07,135.08,135.005,135.015,656399999.0
2009-05-28 17:17:00,135.015,135.12,135.015,135.085,685800000.0
2009-05-28 17:18:00,135.085,135.085,134.99,134.995,748000001.0
2009-05-28 17:19:00,134.995,135.005,134.905,134.94,848399999.0
2009-05-28 17:20:00,134.94,134.97,134.925,134.94,210600000.0
2009-05-28 17:21:00,134.94,134.955,134.91,134.915,594400001.0
2009-05-28 17:22:00,134.915,135.015,134.91,135.0,432800000.0
2009-05-28 17:23:00,135.0,135.03,134.97,134.97,345100000.0
2009-05-28 17:24:00,134.97,134.985,134.965,134.98,277200000.0
2009-05-28 17:25:00,134.98,135.015,134.95,135.0,399600000.0
2009-05-28 17:26:00,135.0,135.005,134.96,134.965,371600000.0
2009-05-28 17:27:00,134.96,134.97,134.95,134.95,496800001.0
2009-05-28 17:28:00,134.955,134.955,134.925,134.955,357000000.0
2009-05-28 17:29:00,134.95,134.985,134.95,134.96,319400000.0
2009-05-28 17:30:00,134.96,134.97,134.93,134.935,179200000.0
2009-05-28 17:31:00,134.94,134.975,134.935,134.955,357800000.0
2009-05-28 17:32:00,134.95,134.955,134.935,134.95,324800000.0
2009-05-28 17:33:00,134.95,135.005,134.945,134.97,378000000.0
2009-05-28 17:34:00,134.97,135.045,134.965,135.0,591600000.0
2009-05-28 17:35:00,134.995,135.04,134.995,135.0,456600000.0
2009-05-28 17:36:00,135.0,135.065,134.995,135.06,633800001.0
2009-05-28 17:37:00,135.055,135.08,135.03,135.07,363400001.0
2009-05-28 17:38:00,135.07,135.07,134.995,134.995,481800000.0
2009-05-28 17:39:00,134.995,134.995,134.97,134.975,477200000.0
2009-05-28 17:40:00,134.975,134.985,134.965,134.965,475000003.0
2009-05-28 17:41:00,134.965,134.965,134.905,134.91,382000000.0
2009-05-28 17:42:00,134.915,134.92,134.9,134.92,403199999.0
2009-05-28 17:43:00,134.92,134.925,134.905,134.915,469600000.0
2009-05-28 17:44:00,134.915,134.965,134.905,134.955,319999999.0
2009-05-28 17:45:00,134.955,134.975,134.95,134.95,219000000.0
2009-05-28 17:46:00,134.95,134.955,134.93,134.955,363600001.0
2009-05-28 17:47:00,134.96,135.005,134.96,134.975,368000000.0
2009-05-28 17:48:00,134.97,135.065,134.97,135.055,586600001.0
2009-05-28 17:49:00,135.06,135.08,135.025,135.055,633400000.0
2009-05-28 17:50:00,135.05,135.06,135.03,135.05,447200000.0
2009-05-28 17:51:00,135.05,135.075,135.025,135.025,589000001.0
2009-05-28 17:52:00,135.025,135.045,134.995,135.01,535599999.0
2009-05-28 17:53:00,135.01,135.01,134.95,134.965,555400000.0
2009-05-28 17:54:00,134.965,135.005,134.925,135.0,308200000.0
2009-05-28 17:55:00,134.99,134.995,134.93,134.945,367600000.0
2009-05-28 17:56:00,134.945,134.965,134.93,134.94,286800000.0
2009-05-28 17:57:00,134.945,135.0,134.94,134.995,505400000.0
2009-05-28 17:58:00,134.995,134.995,134.95,134.955,552600000.0
2009-05-28 17:59:00,134.955,134.97,134.95,134.955,360200000.0
2009-05-28 18:00:00,134.95,135.005,134.935,134.94,441000000.0
2009-05-28 18:01:00,134.955,134.97,134.94,134.945,345000001.0
2009-05-28 18:02:00,134.95,134.955,134.94,134.94,343200000.0
2009-05-28 18:03:00,134.94,134.95,134.94,134.945,201600000.0
2009-05-28 18:04:00,134.95,134.955,134.945,134.955,175600000.0
2009-05-28 18:05:00,134.955,134.965,134.95,134.95,326000001.0
2009-05-28 18:06:00,134.95,134.965,134.945,134.96,204600000.0
2009-05-28 18:07:00,134.955,134.965,134.935,134.95,343400000.0
2009-05-28 18:08:00,134.95,134.95,134.9,134.915,445200000.0
2009-05-28 18:09:00,134.915,134.935,134.835,134.85,257700000.0
2009-05-28 18:10:00,134.85,134.895,134.84,134.855,517799999.0
2009-05-28 18:11:00,134.855,134.875,134.845,134.875,410000000.0
2009-05-28 18:12:00,134.875,134.895,134.855,134.88,304800000.0
2009-05-28 18:13:00,134.88,134.92,134.88,134.89,257000000.0
2009-05-28 18:14:00,134.89,134.915,134.85,134.915,306200000.0
2009-05-28 18:15:00,134.915,134.92,134.9,134.91,160600000.0
2009-05-28 18:16:00,134.91,134.925,134.895,134.895,176400000.0
2009-05-28 18:17:00,134.895,134.91,134.855,134.87,297800000.0
2009-05-28 18:18:00,134.88,134.925,134.85,134.89,314600000.0
2009-05-28 18:19:00,134.895,134.9,134.855,134.865,276800000.0
2009-05-28 18:20:00,134.865,134.87,134.835,134.845,364999999.0
2009-05-28 18:21:00,134.845,134.89,134.83,134.885,371000000.0
2009-05-28 18:22:00,134.885,134.885,134.88,134.88,36600000.0
2009-05-28 18:23:00,134.88,134.925,134.88,134.925,221200000.0
2009-05-28 18:24:00,134.93,134.975,134.925,134.975,170800000.0
2009-05-28 18:25:00,134.975,134.99,134.955,134.965,312600000.0
2009-05-28 18:26:00,134.965,134.965,134.915,134.955,490600000.0
2009-05-28 18:27:00,134.965,134.965,134.945,134.95,108200000.0
2009-05-28 18:28:00,134.95,134.97,134.945,134.96,170000000.0
2009-05-28 18:29:00,134.96,134.98,134.92,134.92,283999999.0
2009-05-28 18:30:00,134.92,134.93,134.91,134.92,232800000.0
2009-05-28 18:31:00,134.92,134.92,134.855,134.895,335800000.0
2009-05-28 18:32:00,134.905,134.945,134.89,134.94,326200000.0
2009-05-28 18:33:00,134.94,134.975,134.94,134.965,254400001.0
2009-05-28 18:34:00,134.97,134.97,134.955,134.96,149200000.0
2009-05-28 18:35:00,134.965,134.965,134.925,134.945,127200000.0
2009-05-28 18:36:00,134.95,134.95,134.9,134.905,237000000.0
2009-05-28 18:37:00,134.905,134.905,134.88,134.885,156400000.0
2009-05-28 18:38:00,134.885,134.905,134.88,134.885,117200000.0
2009-05-28 18:39:00,134.885,134.91,134.88,134.905,295000000.0
2009-05-28 18:40:00,134.905,134.95,134.905,134.95,155400000.0
2009-05-28 18:41:00,134.945,134.975,134.93,134.945,121000000.0
2009-05-28 18:42:00,134.945,134.985,134.945,134.965,161600000.0
2009-05-28 18:43:00,134.96,134.975,134.96,134.96,72600000.0
2009-05-28 18:44:00,134.96,135.01,134.96,134.985,130200000.0
2009-05-28 18:45:00,134.97,135.005,134.96,134.97,206600000.0
2009-05-28 18:46:00,134.97,134.975,134.93,134.93,165600000.0
2009-05-28 18:47:00,134.935,134.935,134.865,134.865,166200000.0
2009-05-28 18:48:00,134.865,134.865,134.79,134.805,392200000.0
2009-05-28 18:49:00,134.8,134.875,134.775,134.86,316600000.0
2009-05-28 18:50:00,134.855,134.86,134.82,134.845,221400000.0
2009-05-28 18:51:00,134.82,134.885,134.79,134.885,309800000.0
2009-05-28 18:52:00,134.885,134.895,134.86,134.895,367600000.0
2009-05-28 18:53:00,134.875,134.935,134.835,134.855,376000000.0
2009-05-28 18:54:00,134.855,134.855,134.805,134.825,290799999.0
2009-05-28 18:55:00,134.825,134.86,134.82,134.83,241600000.0
2009-05-28 18:56:00,134.83,134.905,134.82,134.905,274400000.0
2009-05-28 18:57:00,134.905,134.985,134.86,134.97,490600000.0
2009-05-28 18:58:00,134.955,134.985,134.915,134.915,244800000.0
2009-05-28 18:59:00,134.915,134.95,134.91,134.95,201200000.0
2009-05-28 19:00:00,134.96,134.97,134.885,134.905,509600000.0
2009-05-28 19:01:00,134.905,134.97,134.845,134.87,349000000.0
2009-05-28 19:02:00,134.875,134.99,134.87,134.94,402600000.0
2009-05-28 19:03:00,134.94,135.06,134.905,135.03,426600000.0
2009-05-28 19:04:00,135.03,135.04,134.945,134.995,326700000.0
2009-05-28 19:05:00,134.995,135.065,134.995,135.06,347400000.0
2009-05-28 19:06:00,135.06,135.075,135.04,135.04,424600000.0
2009-05-28 19:07:00,135.04,135.055,135.0,135.0,245400000.0
2009-05-28 19:08:00,135.005,135.05,134.99,135.015,397000000.0
2009-05-28 19:09:00,135.025,135.025,134.95,134.95,333000001.0
2009-05-28 19:10:00,134.95,135.025,134.94,135.01,221400000.0
2009-05-28 19:11:00,135.045,135.055,134.96,134.975,425600000.0
2009-05-28 19:12:00,134.975,135.065,134.94,135.065,442000007.0
2009-05-28 19:13:00,135.065,135.065,135.035,135.045,475200001.0
2009-05-28 19:14:00,135.05,135.06,135.005,135.04,352400000.0
2009-05-28 19:15:00,135.035,135.115,135.035,135.075,774999999.0
2009-05-28 19:16:00,135.075,135.1,134.96,135.01,339200000.0
2009-05-28 19:17:00,135.01,135.085,135.01,135.085,277800000.0
2009-05-28 19:18:00,135.09,135.09,135.04,135.07,355200000.0
2009-05-28 19:19:00,135.07,135.075,135.0,135.0,300500000.0
2009-05-28 19:20:00,135.0,135.075,134.995,135.005,240100000.0
2009-05-28 19:21:00,135.005,135.03,134.98,135.0,268200000.0
2009-05-28 19:22:00,134.995,135.02,134.99,135.015,140600000.0
2009-05-28 19:23:00,135.015,135.07,135.015,135.05,327800000.0
2009-05-28 19:24:00,135.055,135.09,135.055,135.09,268200000.0
2009-05-28 19:25:00,135.09,135.165,135.08,135.14,170200000.0
2009-05-28 19:26:00,135.14,135.195,135.13,135.13,303600000.0
2009-05-28 19:27:00,135.135,135.165,135.1,135.125,315799999.0
2009-05-28 19:28:00,135.135,135.23,135.08,135.21,531000000.0
2009-05-28 19:29:00,135.215,135.25,135.095,135.165,411200000.0
2009-05-28 19:30:00,135.165,135.17,135.075,135.095,381000000.0
2009-05-28 19:31:00,135.125,135.155,135.055,135.11,310700000.0
2009-05-28 19:32:00,135.105,135.175,135.055,135.08,360200000.0
2009-05-28 19:33:00,135.07,135.17,135.07,135.145,250600000.0
2009-05-28 19:34:00,135.145,135.19,135.145,135.145,226800000.0
2009-05-28 19:35:00,135.15,135.215,135.15,135.21,91600000.0
2009-05-28 19:36:00,135.21,135.21,135.17,135.175,174000000.0
2009-05-28 19:37:00,135.175,135.22,135.165,135.195,445400000.0
2009-05-28 19:38:00,135.2,135.23,135.155,135.19,441200000.0
2009-05-28 19:39:00,135.195,135.2,135.145,135.155,356000000.0
2009-05-28 19:40:00,135.16,135.215,135.155,135.205,260400000.0
2009-05-28 19:41:00,135.215,135.235,135.165,135.175,462000000.0
2009-05-28 19:42:00,135.175,135.175,135.105,135.11,152700000.0
2009-05-28 19:43:00,135.105,135.11,135.05,135.055,401000000.0
2009-05-28 19:44:00,135.055,135.1,135.045,135.085,406400003.0
2009-05-28 19:45:00,135.09,135.105,135.065,135.105,279999999.0
2009-05-28 19:46:00,135.105,135.105,135.065,135.07,338000000.0
2009-05-28 19:47:00,135.065,135.085,135.02,135.08,334200000.0
2009-05-28 19:48:00,135.075,135.095,135.05,135.05,221000000.0
2009-05-28 19:49:00,135.055,135.07,135.005,135.01,231200000.0
2009-05-28 19:50:00,135.01,135.05,135.0,135.04,357600000.0
2009-05-28 19:51:00,135.06,135.065,135.015,135.025,250600000.0
2009-05-28 19:52:00,135.025,135.055,135.015,135.02,258400000.0
2009-05-28 19:53:00,135.02,135.025,134.945,135.02,287000000.0
2009-05-28 19:54:00,135.02,135.02,134.96,134.96,178600000.0
2009-05-28 19:55:00,134.96,135.0,134.945,134.95,421599999.0
2009-05-28 19:56:00,134.95,134.975,134.945,134.97,445599999.0
2009-05-28 19:57:00,134.97,135.03,134.965,135.015,402000000.0
2009-05-28 19:58:00,135.02,135.045,135.005,135.025,377400000.0
2009-05-28 19:59:00,135.025,135.09,135.01,135.065,393800000.0
2009-05-28 20:00:00,135.06,135.075,135.02,135.055,310800000.0
2009-05-28 20:01:00,135.055,135.08,135.035,135.06,216200000.0
2009-05-28 20:02:00,135.06,135.07,135.03,135.045,415200000.0
2009-05-28 20:03:00,135.05,135.075,135.045,135.05,80600000.0
2009-05-28 20:04:00,135.04,135.07,134.975,134.98,128400000.0
2009-05-28 20:05:00,134.98,134.99,134.925,134.935,253000000.0
2009-05-28 20:06:00,134.94,134.995,134.935,134.975,230800000.0
2009-05-28 20:07:00,134.975,135.01,134.97,134.985,192100000.0
2009-05-28 20:08:00,134.985,135.02,134.985,135.02,162000000.0
2009-05-28 20:09:00,135.015,135.025,135.0,135.01,176400000.0
2009-05-28 20:10:00,135.01,135.045,134.995,135.0,340400000.0
2009-05-28 20:11:00,135.0,135.025,134.955,134.985,313200000.0
2009-05-28 20:12:00,134.985,135.1,134.985,135.095,357400000.0
2009-05-28 20:13:00,135.095,135.19,135.095,135.155,263600000.0
2009-05-28 20:14:00,135.155,135.175,135.095,135.1,241200000.0
2009-05-28 20:15:00,135.1,135.115,135.07,135.08,374800000.0
2009-05-28 20:16:00,135.075,135.1,135.065,135.1,183200000.0
2009-05-28 20:17:00,135.1,135.15,135.095,135.145,369000000.0
2009-05-28 20:18:00,135.145,135.145,135.09,135.09,127000000.0
2009-05-28 20:19:00,135.085,135.17,135.08,135.14,238600000.0
2009-05-28 20:20:00,135.14,135.19,135.14,135.165,389800000.0
2009-05-28 20:21:00,135.175,135.185,135.15,135.175,168200000.0
2009-05-28 20:22:00,135.18,135.225,135.18,135.225,341600001.0
2009-05-28 20:23:00,135.225,135.285,135.22,135.26,416400000.0
2009-05-28 20:24:00,135.265,135.28,135.22,135.23,331800000.0
2009-05-28 20:25:00,135.245,135.27,135.22,135.22,267600001.0
2009-05-28 20:26:00,135.22,135.24,135.16,135.175,423000000.0
2009-05-28 20:27:00,135.19,135.19,135.155,135.16,144000000.0
2009-05-28 20:28:00,135.16,135.175,135.155,135.175,182800000.0
2009-05-28 20:29:00,135.175,135.24,135.135,135.135,423800000.0
2009-05-28 20:30:00,135.15,135.175,135.15,135.16,285200000.0
2009-05-28 20:31:00,135.16,135.165,135.135,135.155,178600000.0
2009-05-28 20:32:00,135.16,135.205,135.145,135.15,291800000.0
2009-05-28 20:33:00,135.15,135.175,135.13,135.165,317200000.0
2009-05-28 20:34:00,135.175,135.25,135.16,135.25,288000000.0
2009-05-28 20:35:00,135.25,135.26,135.21,135.225,98000000.0
2009-05-28 20:36:00,135.23,135.235,135.19,135.19,335400000.0
2009-05-28 20:37:00,135.2,135.25,135.195,135.215,198400000.0
2009-05-28 20:38:00,135.22,135.235,135.175,135.185,171600000.0
2009-05-28 20:39:00,135.185,135.195,135.15,135.195,189400000.0
2009-05-28 20:40:00,135.195,135.21,135.195,135.195,104400000.0
2009-05-28 20:41:00,135.185,135.185,135.165,135.175,229600000.0
2009-05-28 20:42:00,135.165,135.19,135.16,135.18,235400000.0
2009-05-28 20:43:00,135.17,135.205,135.085,135.085,116100000.0
2009-05-28 20:44:00,135.085,135.195,135.085,135.195,270800000.0
2009-05-28 20:45:00,135.195,135.21,135.17,135.21,207600000.0
2009-05-28 20:46:00,135.21,135.225,135.2,135.2,197600000.0
2009-05-28 20:47:00,135.2,135.235,135.185,135.19,198500000.0
2009-05-28 20:48:00,135.195,135.2,135.19,135.2,134600000.0
2009-05-28 20:49:00,135.2,135.2,135.175,135.18,118800000.0
2009-05-28 20:50:00,135.225,135.28,135.225,135.26,339000000.0
2009-05-28 20:51:00,135.26,135.27,135.225,135.24,242400000.0
2009-05-28 20:52:00,135.25,135.255,135.2,135.245,180000000.0
2009-05-28 20:53:00,135.24,135.245,135.22,135.235,242400000.0
2009-05-28 20:54:00,135.245,135.245,135.225,135.235,101000000.0
2009-05-28 20:55:00,135.235,135.235,135.15,135.155,400600000.0
2009-05-28 20:56:00,135.16,135.195,135.15,135.18,406000005.0
2009-05-28 20:57:00,135.18,135.25,135.18,135.225,283600000.0
2009-05-28 20:58:00,135.21,135.25,135.205,135.24,198600000.0
2009-05-28 20:59:00,135.24,135.28,135.235,135.235,475800000.0
2009-05-28 21:00:00,135.245,135.27,135.19,135.2,439600000.0
2009-05-28 21:01:00,135.2,135.235,135.195,135.22,137200000.0
2009-05-28 21:02:00,135.215,135.25,135.2,135.23,270800000.0
2009-05-28 21:03:00,135.23,135.24,135.22,135.24,110800000.0
2009-05-28 21:04:00,135.245,135.25,135.22,135.24,293000000.0
2009-05-28 21:05:00,135.24,135.245,135.24,135.24,182000000.0
2009-05-28 21:06:00,135.24,135.245,135.19,135.21,210000000.0
2009-05-28 21:07:00,135.21,135.22,135.19,135.195,244400000.0
2009-05-28 21:08:00,135.195,135.215,135.175,135.175,163600000.0
2009-05-28 21:09:00,135.17,135.175,135.145,135.16,196600001.0
2009-05-28 21:10:00,135.155,135.155,135.1,135.13,171800000.0
2009-05-28 21:11:00,135.13,135.17,135.12,135.145,289400000.0
2009-05-28 21:12:00,135.14,135.145,135.105,135.11,164800000.0
2009-05-28 21:13:00,135.105,135.145,135.1,135.13,226000000.0
2009-05-28 21:14:00,135.13,135.13,135.085,135.09,304200000.0
2009-05-28 21:15:00,135.095,135.115,135.085,135.085,198600000.0
2009-05-28 21:16:00,135.085,135.085,135.015,135.02,231900000.0
2009-05-28 21:17:00,135.02,135.025,135.005,135.01,136400000.0
2009-05-28 21:18:00,135.005,135.06,135.005,135.05,280000000.0
2009-05-28 21:19:00,135.055,135.07,135.035,135.05,148600000.0
2009-05-28 21:20:00,135.05,135.095,135.05,135.05,226000000.0
2009-05-28 21:21:00,135.055,135.085,135.055,135.065,180000000.0
2009-05-28 21:22:00,135.07,135.07,135.025,135.045,189600000.0
2009-05-28 21:23:00,135.05,135.055,135.03,135.03,61000000.0
2009-05-28 21:24:00,135.025,135.04,135.02,135.035,90000000.0
2009-05-28 21:25:00,135.035,135.07,135.035,135.04,213600000.0
2009-05-28 21:26:00,135.04,135.055,135.025,135.035,145400000.0
2009-05-28 21:27:00,135.03,135.05,135.025,135.04,214800000.0
2009-05-28 21:28:00,135.04,135.11,135.04,135.105,243000000.0
2009-05-28 21:29:00,135.105,135.15,135.105,135.15,63600000.0
2009-05-28 21:30:00,135.155,135.155,135.115,135.13,183800000.0
2009-05-28 21:31:00,135.12,135.15,135.115,135.125,201800000.0
2009-05-28 21:32:00,135.125,135.17,135.12,135.17,236200000.0
2009-05-28 21:33:00,135.17,135.23,135.17,135.22,185300000.0
2009-05-28 21:34:00,135.215,135.215,135.155,135.18,268800000.0
2009-05-28 21:35:00,135.18,135.18,135.105,135.105,388400000.0
2009-05-28 21:36:00,135.105,135.16,135.105,135.15,251200000.0
2009-05-28 21:37:00,135.15,135.165,135.125,135.14,198800000.0
2009-05-28 21:38:00,135.14,135.22,135.14,135.22,227600000.0
2009-05-28 21:39:00,135.22,135.225,135.185,135.195,148400000.0
2009-05-28 21:40:00,135.19,135.19,135.125,135.165,249600000.0
2009-05-28 21:41:00,135.165,135.2,135.15,135.2,166800000.0
2009-05-28 21:42:00,135.215,135.24,135.155,135.155,255400000.0
2009-05-28 21:43:00,135.165,135.19,135.16,135.175,173000000.0
2009-05-28 21:44:00,135.175,135.175,135.085,135.115,225800000.0
2009-05-28 21:45:00,135.12,135.125,135.085,135.12,233200000.0
2009-05-28 21:46:00,135.125,135.215,135.125,135.2,255000000.0
2009-05-28 21:47:00,135.205,135.21,135.165,135.17,129600000.0
2009-05-28 21:48:00,135.17,135.195,135.17,135.19,104600000.0
2009-05-28 21:49:00,135.185,135.23,135.175,135.225,269800000.0
2009-05-28 21:50:00,135.215,135.22,135.205,135.22,70600000.0
2009-05-28 21:51:00,135.225,135.245,135.215,135.22,223400000.0
2009-05-28 21:52:00,135.225,135.23,135.205,135.205,137200000.0
2009-05-28 21:53:00,135.2,135.2,135.165,135.175,186000000.0
2009-05-28 21:54:00,135.165,135.17,135.075,135.12,235800000.0
2009-05-28 21:55:00,135.115,135.12,135.05,135.07,279000000.0
2009-05-28 21:56:00,135.06,135.075,135.06,135.075,12200000.0
2009-05-28 21:57:00,135.08,135.12,135.07,135.12,163600000.0
2009-05-28 21:58:00,135.12,135.12,135.105,135.115,162000000.0
2009-05-28 21:59:00,135.11,135.125,135.105,135.12,318200000.0
2009-05-28 22:00:00,135.12,135.12,135.025,135.035,209600000.0
2009-05-28 22:01:00,135.035,135.04,135.025,135.035,95000000.0
2009-05-28 22:02:00,135.01,135.015,135.005,135.015,45200000.0
2009-05-28 22:03:00,135.005,135.015,135.005,135.01,217600000.0
2009-05-28 22:04:00,135.0,135.065,134.995,134.995,144600000.0
2009-05-28 22:05:00,134.995,135.005,134.995,134.995,144599999.0
2009-05-28 22:06:00,135.0,135.005,134.95,134.975,325800000.0
2009-05-28 22:07:00,134.98,134.98,134.95,134.965,120400000.0
2009-05-28 22:08:00,134.96,135.0,134.955,134.98,272800000.0
2009-05-28 22:09:00,134.985,135.01,134.97,134.99,196400000.0
2009-05-28 22:10:00,134.99,135.0,134.98,134.985,194200000.0
2009-05-28 22:11:00,134.99,135.015,134.99,135.0,77600000.0
2009-05-28 22:12:00,135.0,135.04,135.0,135.03,69800000.0
2009-05-28 22:13:00,135.03,135.04,135.01,135.01,126800000.0
2009-05-28 22:14:00,135.025,135.04,135.025,135.03,90000000.0
2009-05-28 22:15:00,135.035,135.045,135.02,135.045,87600000.0
2009-05-28 22:16:00,135.045,135.06,135.02,135.045,164600000.0
2009-05-28 22:17:00,135.045,135.065,135.045,135.045,60100000.0
2009-05-28 22:18:00,135.05,135.05,135.045,135.045,27800000.0
2009-05-28 22:19:00,135.045,135.05,135.045,135.05,31200000.0
2009-05-28 22:20:00,135.04,135.055,135.04,135.04,48000000.0
2009-05-28 22:21:00,135.04,135.045,135.015,135.015,152200000.0
2009-05-28 22:22:00,135.015,135.025,135.015,135.025,48200000.0
2009-05-28 22:23:00,135.03,135.075,135.03,135.065,106200000.0
2009-05-28 22:24:00,135.08,135.105,135.075,135.105,34000000.0
2009-05-28 22:25:00,135.095,135.13,135.08,135.105,347000000.0
2009-05-28 22:26:00,135.11,135.145,135.11,135.12,83200003.0
2009-05-28 22:27:00,135.12,135.145,135.075,135.095,238999998.0
2009-05-28 22:28:00,135.095,135.115,135.095,135.115,17800000.0
2009-05-28 22:29:00,135.12,135.145,135.12,135.125,87400000.0
2009-05-28 22:30:00,135.12,135.12,135.06,135.06,124000000.0
2009-05-28 22:31:00,135.07,135.075,135.06,135.075,47000000.0
2009-05-28 22:32:00,135.065,135.075,135.055,135.055,78800000.0
2009-05-28 22:33:00,135.07,135.07,135.055,135.055,26200000.0
2009-05-28 22:34:00,135.06,135.065,135.04,135.045,91800000.0
2009-05-28 22:35:00,135.04,135.055,135.035,135.05,116800000.0
2009-05-28 22:36:00,135.05,135.06,135.05,135.05,33800000.0
2009-05-28 22:37:00,135.05,135.05,135.045,135.05,179600000.0
2009-05-28 22:38:00,135.055,135.055,134.975,135.01,66600000.0
2009-05-28 22:39:00,135.01,135.035,135.01,135.035,71200000.0
2009-05-28 22:40:00,135.03,135.055,135.03,135.05,546999995.0
2009-05-28 22:41:00,135.05,135.055,135.0,135.05,134800001.0
2009-05-28 22:42:00,135.05,135.05,135.05,135.05,9600000.0
2009-05-28 22:43:00,135.05,135.05,135.045,135.045,67200000.0
2009-05-28 22:44:00,135.045,135.05,135.005,135.045,108800000.0
2009-05-28 22:45:00,135.005,135.045,134.98,135.025,226600000.0
2009-05-28 22:46:00,135.0,135.005,134.955,134.975,205800000.0
2009-05-28 22:47:00,134.975,134.995,134.97,134.97,140200000.0
2009-05-28 22:48:00,134.975,134.975,134.94,134.95,153800000.0
2009-05-28 22:49:00,134.96,134.99,134.96,134.99,84400000.0
2009-05-28 22:50:00,134.985,135.025,134.985,135.025,110000000.0
2009-05-28 22:51:00,135.025,135.025,134.99,134.995,68600000.0
2009-05-28 22:52:00,135.0,135.015,134.995,135.005,107200000.0
2009-05-28 22:53:00,135.005,135.005,134.995,134.995,85600000.0
2009-05-28 22:54:00,134.995,135.035,134.995,135.035,35000000.0
2009-05-28 22:55:00,135.025,135.025,134.995,134.995,26400000.0
2009-05-28 22:56:00,134.995,135.005,134.99,134.99,38400000.0
2009-05-28 22:57:00,134.99,134.995,134.99,134.995,51400000.0
2009-05-28 22:58:00,135.0,135.0,134.995,134.995,14800000.0
2009-05-28 22:59:00,134.995,135.025,134.98,135.02,191400000.0
2009-05-28 23:00:00,135.02,135.025,134.975,134.975,47400000.0
2009-05-28 23:01:00,134.975,135.0,134.975,134.99,41600000.0
2009-05-28 23:02:00,134.99,135.015,134.975,135.015,42200000.0
2009-05-28 23:03:00,135.015,135.02,134.965,135.0,100200000.0
2009-05-28 23:04:00,134.995,135.0,134.98,134.99,77800000.0
2009-05-28 23:05:00,135.0,135.005,134.98,134.98,239200000.0
2009-05-28 23:06:00,134.985,134.995,134.93,134.96,167200000.0
2009-05-28 23:07:00,134.95,135.005,134.95,134.97,69600000.0
2009-05-28 23:08:00,134.98,134.99,134.945,134.98,104800000.0
2009-05-28 23:09:00,134.98,134.98,134.965,134.97,28400000.0
2009-05-28 23:10:00,134.97,134.97,134.945,134.97,54000000.0
2009-05-28 23:11:00,134.96,134.96,134.955,134.955,16800000.0
2009-05-28 23:12:00,134.955,134.955,134.955,134.955,4200000.0
2009-05-28 23:13:00,134.95,134.96,134.945,134.96,59000000.0
2009-05-28 23:14:00,134.975,134.995,134.975,134.995,20400000.0
2009-05-28 23:15:00,134.995,135.025,134.945,135.01,85800000.0
2009-05-28 23:16:00,135.035,135.045,135.03,135.04,15000000.0
2009-05-28 23:17:00,135.04,135.055,135.04,135.055,7000000.0
2009-05-28 23:18:00,135.05,135.05,134.995,135.01,19800000.0
2009-05-28 23:19:00,135.025,135.03,135.015,135.03,16200000.0
2009-05-28 23:20:00,135.03,135.075,135.03,135.065,29600000.0
2009-05-28 23:21:00,135.08,135.085,135.06,135.085,10200000.0
2009-05-28 23:22:00,135.085,135.1,135.085,135.1,5000000.0
2009-05-28 23:23:00,135.09,135.11,135.09,135.11,5800000.0
2009-05-28 23:24:00,135.1,135.11,135.1,135.11,2000000.0
2009-05-28 23:25:00,135.125,135.155,135.125,135.14,37800000.0
2009-05-28 23:26:00,135.14,135.15,135.14,135.15,30000000.0
2009-05-28 23:27:00,135.145,135.155,135.13,135.155,18200000.0
2009-05-28 23:28:00,135.15,135.15,135.15,135.15,4200000.0
2009-05-28 23:29:00,135.155,135.16,135.145,135.145,11200000.0
2009-05-28 23:30:00,135.14,135.14,135.11,135.12,299200000.0
2009-05-28 23:31:00,135.115,135.12,135.11,135.115,112600000.0
2009-05-28 23:32:00,135.12,135.15,135.115,135.13,242200000.0
2009-05-28 23:33:00,135.135,135.145,135.135,135.135,11000000.0
2009-05-28 23:34:00,135.14,135.155,135.135,135.15,19100000.0
2009-05-28 23:35:00,135.145,135.145,135.095,135.12,45600000.0
2009-05-28 23:36:00,135.12,135.125,135.11,135.115,15000000.0
2009-05-28 23:37:00,135.12,135.13,135.1,135.1,33800000.0
2009-05-28 23:38:00,135.12,135.12,135.07,135.07,38000000.0
2009-05-28 23:39:00,135.075,135.085,135.075,135.085,7400000.0
2009-05-28 23:40:00,135.09,135.1,135.07,135.075,48200000.0
2009-05-28 23:41:00,135.07,135.07,135.02,135.02,125000000.0
2009-05-28 23:42:00,135.015,135.03,135.01,135.03,140000000.0
2009-05-28 23:43:00,135.015,135.03,134.985,134.985,116200002.0
2009-05-28 23:44:00,135.0,135.035,134.995,135.0,10700000.0
2009-05-28 23:45:00,134.985,135.025,134.935,134.94,65200000.0
2009-05-28 23:46:00,134.95,135.04,134.95,135.03,91000000.0
2009-05-28 23:47:00,135.01,135.04,135.005,135.04,21800000.0
2009-05-28 23:48:00,135.035,135.055,135.02,135.02,28200000.0
2009-05-28 23:49:00,135.04,135.055,135.04,135.05,8200000.0
2009-05-28 23:50:00,135.06,135.07,135.045,135.045,17000000.0
2009-05-28 23:51:00,135.06,135.095,135.06,135.085,10000000.0
2009-05-28 23:52:00,135.095,135.095,135.095,135.095,1000000.0
2009-05-28 23:53:00,135.087,135.088,135.087,135.087,11800000.0
2009-05-28 23:54:00,135.07,135.105,135.07,135.1,11800000.0
2009-05-28 23:55:00,135.095,135.1,135.085,135.1,21000000.0
2009-05-28 23:56:00,135.075,135.15,135.075,135.15,126600000.0
2009-05-28 23:57:00,135.15,135.15,135.08,135.095,15000000.0
2009-05-28 23:58:00,135.095,135.145,135.095,135.12,8000000.0
2009-05-28 23:59:00,135.12,135.12,135.08,135.095,25800000.0
2009-05-29 00:00:00,135.09,135.09,135.02,135.08,54400000.0
2009-05-29 00:01:00,135.085,135.085,135.035,135.035,35000000.0
2009-05-29 00:02:00,135.02,135.025,134.985,135.015,58400000.0
2009-05-29 00:03:00,135.02,135.02,135.01,135.01,9200000.0
2009-05-29 00:04:00,135.01,135.015,134.99,134.99,29200000.0
2009-05-29 00:05:00,134.985,134.99,134.98,134.98,13000000.0
2009-05-29 00:06:00,134.98,134.98,134.89,134.935,198600000.0
2009-05-29 00:07:00,134.925,134.925,134.9,134.9,15400000.0
2009-05-29 00:08:00,134.895,134.915,134.895,134.915,13400000.0
2009-05-29 00:09:00,134.905,134.915,134.84,134.915,70000000.0
2009-05-29 00:10:00,134.905,134.945,134.905,134.94,18200000.0
2009-05-29 00:11:00,134.935,134.935,134.935,134.935,1400000.0
2009-05-29 00:12:00,134.92,134.935,134.915,134.935,17600000.0
2009-05-29 00:13:00,134.94,134.96,134.935,134.94,15000000.0
2009-05-29 00:14:00,134.95,134.95,134.945,134.945,3200000.0
2009-05-29 00:15:00,134.93,134.945,134.93,134.945,7800000.0
2009-05-29 00:16:00,134.93,134.945,134.93,134.945,3000000.0
2009-05-29 00:17:00,134.945,134.945,134.91,134.91,7400000.0
2009-05-29 00:18:00,134.915,134.915,134.885,134.885,12600000.0
2009-05-29 00:19:00,134.895,134.93,134.895,134.905,36800000.0
2009-05-29 00:20:00,134.89,134.93,134.85,134.93,43200000.0
2009-05-29 00:21:00,134.905,134.93,134.89,134.9,60000000.0
2009-05-29 00:22:00,134.925,134.925,134.895,134.895,13600000.0
2009-05-29 00:23:00,134.875,134.895,134.875,134.895,7400000.0
2009-05-29 00:24:00,134.895,134.9,134.895,134.9,4800000.0
2009-05-29 00:25:00,134.905,134.935,134.845,134.85,53200000.0
2009-05-29 00:26:00,134.85,134.875,134.85,134.86,24600000.0
2009-05-29 00:27:00,134.85,134.865,134.85,134.865,8800000.0
2009-05-29 00:28:00,134.86,134.86,134.86,134.86,1600000.0
2009-05-29 00:29:00,134.88,134.925,134.875,134.91,41000000.0
2009-05-29 00:30:00,134.915,134.945,134.915,134.945,18600000.0
2009-05-29 00:31:00,134.935,134.935,134.935,134.935,7200000.0
2009-05-29 00:32:00,134.91,134.915,134.91,134.915,14800000.0
2009-05-29 00:33:00,134.93,134.94,134.915,134.92,25200000.0
2009-05-29 00:34:00,134.915,134.915,134.91,134.91,9600000.0
2009-05-29 00:35:00,134.905,134.915,134.905,134.915,4600000.0
2009-05-29 00:36:00,134.915,134.915,134.915,134.915,3200000.0
2009-05-29 00:37:00,134.925,134.93,134.925,134.93,3200000.0
2009-05-29 00:38:00,134.94,134.96,134.935,134.955,8000000.0
2009-05-29 00:39:00,134.95,134.955,134.95,134.955,3200000.0
2009-05-29 00:40:00,134.975,134.975,134.945,134.955,47400000.0
2009-05-29 00:41:00,134.96,134.975,134.95,134.975,15600000.0
2009-05-29 00:42:00,134.975,134.975,134.975,134.975,1400000.0
2009-05-29 00:43:00,134.95,134.97,134.95,134.965,12800000.0
2009-05-29 00:44:00,134.96,134.965,134.955,134.955,18800000.0
2009-05-29 00:45:00,134.945,134.945,134.945,134.945,7200000.0
2009-05-29 00:46:00,134.94,134.945,134.94,134.945,74400000.0
2009-05-29 00:47:00,134.955,134.97,134.955,134.97,15000000.0
2009-05-29 00:48:00,134.965,134.965,134.965,134.965,1600000.0
2009-05-29 00:49:00,134.97,134.985,134.97,134.98,22200000.0
2009-05-29 00:50:00,134.975,134.98,134.96,134.965,35000000.0
2009-05-29 00:51:00,134.97,134.97,134.965,134.965,7200000.0
2009-05-29 00:52:00,134.97,134.97,134.955,134.955,6000000.0
2009-05-29 00:53:00,134.96,134.99,134.94,134.99,45000000.0
2009-05-29 00:54:00,134.995,134.995,134.975,134.98,37800000.0
2009-05-29 00:55:00,134.98,135.0,134.98,134.995,12200000.0
2009-05-29 00:56:00,135.0,135.0,134.985,134.985,11200000.0
2009-05-29 00:57:00,134.995,134.995,134.98,134.98,11200000.0
2009-05-29 00:58:00,134.965,134.965,134.82,134.855,124000000.0
2009-05-29 00:59:00,134.85,134.855,134.795,134.835,97200000.0
2009-05-29 01:00:00,134.83,134.84,134.83,134.835,6400000.0
2009-05-29 01:01:00,134.825,134.88,134.825,134.88,19400000.0
2009-05-29 01:02:00,134.87,134.895,134.845,134.87,46200000.0
2009-05-29 01:03:00,134.875,134.89,134.86,134.89,18600000.0
2009-05-29 01:04:00,134.9,134.935,134.9,134.93,29200000.0
2009-05-29 01:05:00,134.925,134.925,134.91,134.91,2800000.0
2009-05-29 01:06:00,134.91,134.915,134.89,134.905,41000000.0
2009-05-29 01:07:00,134.91,134.91,134.895,134.9,32000000.0
2009-05-29 01:08:00,134.89,134.895,134.89,134.895,12800000.0
2009-05-29 01:09:00,134.895,134.895,134.89,134.895,9600000.0
2009-05-29 01:10:00,134.895,134.895,134.895,134.895,10600000.0
2009-05-29 01:11:00,134.89,134.895,134.89,134.895,5800000.0
2009-05-29 01:12:00,134.895,134.895,134.895,134.895,3000000.0
2009-05-29 01:13:00,134.9,134.92,134.9,134.92,73200000.0
2009-05-29 01:14:00,134.915,134.915,134.89,134.89,21200000.0
2009-05-29 01:15:00,134.895,134.895,134.89,134.89,17000000.0
2009-05-29 01:16:00,134.885,134.9,134.86,134.9,99600000.0
2009-05-29 01:17:00,134.9,134.925,134.9,134.91,64800000.0
2009-05-29 01:18:00,134.91,134.91,134.885,134.885,16000000.0
2009-05-29 01:19:00,134.885,134.895,134.885,134.89,18000000.0
2009-05-29 01:20:00,134.89,134.9,134.89,134.89,18600000.0
2009-05-29 01:21:00,134.895,134.895,134.89,134.895,8000000.0
2009-05-29 01:22:00,134.9,134.9,134.86,134.86,28000000.0
2009-05-29 01:23:00,134.865,134.89,134.865,134.865,34400000.0
2009-05-29 01:24:00,134.885,134.89,134.865,134.865,21600000.0
2009-05-29 01:25:00,134.86,134.875,134.855,134.865,49800000.0
2009-05-29 01:26:00,134.905,134.905,134.865,134.865,57200000.0
2009-05-29 01:27:00,134.87,134.94,134.87,134.93,94000000.0
2009-05-29 01:28:00,134.92,134.92,134.885,134.885,47000000.0
2009-05-29 01:29:00,134.89,134.895,134.88,134.895,41400000.0
2009-05-29 01:30:00,134.9,134.9,134.875,134.875,48800000.0
2009-05-29 01:31:00,134.875,134.895,134.865,134.89,84800000.0
2009-05-29 01:32:00,134.89,134.89,134.845,134.855,77200000.0
2009-05-29 01:33:00,134.855,134.91,134.835,134.895,173000000.0
2009-05-29 01:34:00,134.87,134.91,134.87,134.905,62800000.0
2009-05-29 01:35:00,134.9,134.915,134.895,134.915,36800000.0
2009-05-29 01:36:00,134.905,134.925,134.895,134.915,108400000.0
2009-05-29 01:37:00,134.915,134.915,134.88,134.915,175600000.0
2009-05-29 01:38:00,134.915,134.915,134.91,134.91,3000000.0
2009-05-29 01:39:00,134.905,134.925,134.9,134.9,40000000.0
2009-05-29 01:40:00,134.905,134.905,134.9,134.9,16000000.0
2009-05-29 01:41:00,134.89,134.905,134.875,134.885,82800000.0
2009-05-29 01:42:00,134.89,134.895,134.845,134.855,201200000.0
2009-05-29 01:43:00,134.855,134.925,134.82,134.925,219800000.0
2009-05-29 01:44:00,134.93,134.94,134.825,134.86,147600000.0
2009-05-29 01:45:00,134.855,134.88,134.855,134.87,84400000.0
2009-05-29 01:46:00,134.875,134.91,134.875,134.9,78200000.0
2009-05-29 01:47:00,134.9,134.935,134.83,134.85,119400000.0
2009-05-29 01:48:00,134.835,134.895,134.83,134.89,72800000.0
2009-05-29 01:49:00,134.89,134.925,134.87,134.885,97400000.0
2009-05-29 01:50:00,134.89,134.9,134.825,134.87,121600000.0
2009-05-29 01:51:00,134.88,134.89,134.85,134.855,126200000.0
2009-05-29 01:52:00,134.855,134.89,134.855,134.865,175200000.0
2009-05-29 01:53:00,134.865,134.88,134.835,134.86,159000000.0
2009-05-29 01:54:00,134.865,134.9,134.86,134.9,58400000.0
2009-05-29 01:55:00,134.885,134.885,134.86,134.875,244800000.0
2009-05-29 01:56:00,134.875,134.93,134.875,134.925,116000000.0
2009-05-29 01:57:00,134.92,134.945,134.915,134.935,124000000.0
2009-05-29 01:58:00,134.935,134.945,134.93,134.935,46400000.0
2009-05-29 01:59:00,134.935,134.935,134.885,134.885,196100000.0
2009-05-29 02:00:00,134.885,134.895,134.845,134.86,238400000.0
2009-05-29 02:01:00,134.875,134.9,134.825,134.83,226200000.0
2009-05-29 02:02:00,134.83,134.83,134.75,134.755,148600000.0
2009-05-29 02:03:00,134.755,134.79,134.74,134.77,292400000.0
2009-05-29 02:04:00,134.77,134.785,134.725,134.74,260400000.0
2009-05-29 02:05:00,134.745,134.78,134.74,134.765,48400000.0
2009-05-29 02:06:00,134.775,134.805,134.775,134.79,44400000.0
2009-05-29 02:07:00,134.785,134.805,134.78,134.805,90000000.0
2009-05-29 02:08:00,134.805,134.825,134.79,134.815,105200000.0
2009-05-29 02:09:00,134.815,134.82,134.76,134.765,189400000.0
2009-05-29 02:10:00,134.77,134.77,134.745,134.755,88000000.0
2009-05-29 02:11:00,134.755,134.755,134.69,134.735,374399999.0
2009-05-29 02:12:00,134.725,134.73,134.69,134.705,450400000.0
2009-05-29 02:13:00,134.715,134.715,134.65,134.65,561400006.0
2009-05-29 02:14:00,134.65,134.7,134.62,134.685,211900000.0
2009-05-29 02:15:00,134.685,134.695,134.66,134.685,211600000.0
2009-05-29 02:16:00,134.685,134.685,134.655,134.66,187200000.0
2009-05-29 02:17:00,134.66,134.73,134.65,134.73,258400000.0
2009-05-29 02:18:00,134.73,134.735,134.635,134.675,231200000.0
2009-05-29 02:19:00,134.67,134.705,134.65,134.685,164200000.0
2009-05-29 02:20:00,134.675,134.73,134.665,134.69,86400000.0
2009-05-29 02:21:00,134.685,134.73,134.675,134.705,143200000.0
2009-05-29 02:22:00,134.695,134.74,134.695,134.74,34200000.0
2009-05-29 02:23:00,134.745,134.775,134.74,134.765,93600000.0
2009-05-29 02:24:00,134.75,134.76,134.735,134.74,77600000.0
2009-05-29 02:25:00,134.74,134.755,134.725,134.74,98000000.0
2009-05-29 02:26:00,134.73,134.75,134.71,134.71,234600000.0
2009-05-29 02:27:00,134.72,134.76,134.71,134.76,104400000.0
2009-05-29 02:28:00,134.755,134.76,134.755,134.755,70400000.0
2009-05-29 02:29:00,134.76,134.765,134.735,134.74,74000000.0
2009-05-29 02:30:00,134.74,134.805,134.73,134.795,250000000.0
2009-05-29 02:31:00,134.785,134.785,134.695,134.705,197200000.0
2009-05-29 02:32:00,134.71,134.715,134.695,134.7,116800000.0
2009-05-29 02:33:00,134.7,134.71,134.68,134.68,97600000.0
2009-05-29 02:34:00,134.68,134.705,134.675,134.685,129800000.0
2009-05-29 02:35:00,134.675,134.685,134.625,134.64,224600000.0
2009-05-29 02:36:00,134.64,134.665,134.605,134.66,399800000.0
2009-05-29 02:37:00,134.66,134.66,134.61,134.61,187400000.0
2009-05-29 02:38:00,134.625,134.655,134.6,134.65,132400000.0
2009-05-29 02:39:00,134.655,134.665,134.61,134.62,240000000.0
2009-05-29 02:40:00,134.62,134.63,134.61,134.625,63600000.0
2009-05-29 02:41:00,134.625,134.72,134.615,134.635,322000000.0
2009-05-29 02:42:00,134.615,134.695,134.615,134.655,201800000.0
2009-05-29 02:43:00,134.655,134.665,134.59,134.59,194800000.0
2009-05-29 02:44:00,134.595,134.61,134.59,134.605,359000009.0
2009-05-29 02:45:00,134.605,134.675,134.605,134.63,124800000.0
2009-05-29 02:46:00,134.64,134.64,134.575,134.61,189200000.0
2009-05-29 02:47:00,134.605,134.63,134.605,134.605,127200000.0
2009-05-29 02:48:00,134.615,134.615,134.6,134.6,120800000.0
2009-05-29 02:49:00,134.6,134.61,134.59,134.61,331999999.0
2009-05-29 02:50:00,134.615,134.665,134.61,134.665,217600000.0
2009-05-29 02:51:00,134.675,134.715,134.65,134.655,279400000.0
2009-05-29 02:52:00,134.655,134.68,134.625,134.625,230600000.0
2009-05-29 02:53:00,134.625,134.655,134.615,134.615,137000000.0
2009-05-29 02:54:00,134.615,134.615,134.575,134.58,336000000.0
2009-05-29 02:55:00,134.585,134.6,134.53,134.59,676599990.0
2009-05-29 02:56:00,134.6,134.63,134.6,134.63,214600000.0
2009-05-29 02:57:00,134.63,134.63,134.6,134.6,287400000.0
2009-05-29 02:58:00,134.605,134.61,134.58,134.585,300200000.0
2009-05-29 02:59:00,134.585,134.62,134.585,134.61,243200000.0
2009-05-29 03:00:00,134.615,134.65,134.605,134.645,200600000.0
2009-05-29 03:01:00,134.645,134.645,134.585,134.61,245400000.0
2009-05-29 03:02:00,134.615,134.64,134.615,134.63,215800000.0
2009-05-29 03:03:00,134.63,134.67,134.605,134.61,214800000.0
2009-05-29 03:04:00,134.61,134.62,134.59,134.62,204000000.0
2009-05-29 03:05:00,134.62,134.66,134.615,134.65,189400000.0
2009-05-29 03:06:00,134.645,134.655,134.615,134.62,114400000.0
2009-05-29 03:07:00,134.615,134.66,134.615,134.65,127600000.0
2009-05-29 03:08:00,134.66,134.685,134.655,134.665,308600000.0
2009-05-29 03:09:00,134.67,134.705,134.63,134.68,289800000.0
2009-05-29 03:10:00,134.68,134.68,134.625,134.665,253200000.0
2009-05-29 03:11:00,134.67,134.67,134.59,134.61,286600000.0
2009-05-29 03:12:00,134.61,134.63,134.585,134.59,112400000.0
2009-05-29 03:13:00,134.595,134.6,134.56,134.56,241400000.0
2009-05-29 03:14:00,134.55,134.58,134.495,134.51,508600000.0
2009-05-29 03:15:00,134.51,134.53,134.48,134.5,622600004.0
2009-05-29 03:16:00,134.5,134.52,134.46,134.46,233800000.0
2009-05-29 03:17:00,134.455,134.49,134.44,134.45,127400000.0
2009-05-29 03:18:00,134.455,134.525,134.44,134.525,184200000.0
2009-05-29 03:19:00,134.52,134.53,134.485,134.52,141200000.0
2009-05-29 03:20:00,134.53,134.57,134.52,134.55,81200000.0
2009-05-29 03:21:00,134.55,134.585,134.55,134.58,161000000.0
2009-05-29 03:22:00,134.58,134.6,134.57,134.595,326200000.0
2009-05-29 03:23:00,134.6,134.655,134.585,134.645,340600000.0
2009-05-29 03:24:00,134.645,134.665,134.635,134.665,286600000.0
2009-05-29 03:25:00,134.655,134.69,134.655,134.67,237000000.0
2009-05-29 03:26:00,134.675,134.7,134.665,134.67,108200000.0
2009-05-29 03:27:00,134.67,134.695,134.67,134.68,114200000.0
2009-05-29 03:28:00,134.675,134.68,134.65,134.66,112600000.0
2009-05-29 03:29:00,134.65,134.675,134.63,134.635,203200000.0
2009-05-29 03:30:00,134.64,134.655,134.615,134.615,355100000.0
2009-05-29 03:31:00,134.615,134.62,134.595,134.615,156600000.0
2009-05-29 03:32:00,134.615,134.68,134.61,134.65,217000000.0
2009-05-29 03:33:00,134.66,134.66,134.595,134.595,211400000.0
2009-05-29 03:34:00,134.6,134.645,134.555,134.635,205400000.0
2009-05-29 03:35:00,134.625,134.635,134.595,134.595,291200000.0
2009-05-29 03:36:00,134.6,134.63,134.59,134.61,184800000.0
2009-05-29 03:37:00,134.61,134.61,134.53,134.53,313200000.0
2009-05-29 03:38:00,134.535,134.58,134.515,134.565,230800000.0
2009-05-29 03:39:00,134.57,134.575,134.515,134.525,226600000.0
2009-05-29 03:40:00,134.525,134.57,134.52,134.565,224200000.0
2009-05-29 03:41:00,134.565,134.59,134.56,134.58,105600000.0
2009-05-29 03:42:00,134.58,134.585,134.565,134.57,90600000.0
2009-05-29 03:43:00,134.57,134.625,134.57,134.61,232600000.0
2009-05-29 03:44:00,134.62,134.685,134.615,134.62,289600000.0
2009-05-29 03:45:00,134.62,134.67,134.585,134.67,274400000.0
2009-05-29 03:46:00,134.67,134.695,134.665,134.68,166200000.0
2009-05-29 03:47:00,134.685,134.75,134.675,134.74,391000000.0
2009-05-29 03:48:00,134.74,134.76,134.72,134.725,139800000.0
2009-05-29 03:49:00,134.73,134.735,134.69,134.7,308600000.0
2009-05-29 03:50:00,134.7,134.75,134.7,134.73,284200000.0
2009-05-29 03:51:00,134.73,134.73,134.69,134.715,276400000.0
2009-05-29 03:52:00,134.715,134.775,134.715,134.745,318200000.0
2009-05-29 03:53:00,134.75,134.78,134.725,134.755,361800000.0
2009-05-29 03:54:00,134.755,134.785,134.735,134.77,338200000.0
2009-05-29 03:55:00,134.765,134.815,134.765,134.815,306600000.0
2009-05-29 03:56:00,134.82,134.825,134.795,134.795,364800000.0
2009-05-29 03:57:00,134.8,134.805,134.77,134.775,182600000.0
2009-05-29 03:58:00,134.77,134.785,134.765,134.775,194000000.0
2009-05-29 03:59:00,134.785,134.805,134.78,134.79,376000000.0
2009-05-29 04:00:00,134.805,134.805,134.76,134.765,164000000.0
2009-05-29 04:01:00,134.75,134.785,134.745,134.77,259200000.0
2009-05-29 04:02:00,134.77,134.785,134.76,134.77,136000000.0
2009-05-29 04:03:00,134.765,134.79,134.765,134.77,241200000.0
2009-05-29 04:04:00,134.775,134.815,134.765,134.78,280800000.0
2009-05-29 04:05:00,134.78,134.78,134.755,134.77,254600000.0
2009-05-29 04:06:00,134.77,134.78,134.765,134.77,174200000.0
2009-05-29 04:07:00,134.77,134.79,134.77,134.78,84600000.0
2009-05-29 04:08:00,134.77,134.78,134.74,134.75,177200000.0
2009-05-29 04:09:00,134.75,134.855,134.75,134.84,141600000.0
2009-05-29 04:10:00,134.82,134.84,134.755,134.775,297000000.0
2009-05-29 04:11:00,134.765,134.765,134.755,134.765,33800000.0
2009-05-29 04:12:00,134.77,134.83,134.765,134.82,153600000.0
2009-05-29 04:13:00,134.815,134.845,134.795,134.83,161800000.0
2009-05-29 04:14:00,134.84,134.86,134.815,134.86,97800000.0
2009-05-29 04:15:00,134.86,134.875,134.82,134.835,181600000.0
2009-05-29 04:16:00,134.825,134.84,134.805,134.805,89400000.0
2009-05-29 04:17:00,134.815,134.815,134.78,134.79,106800000.0
2009-05-29 04:18:00,134.79,134.81,134.79,134.79,32000000.0
2009-05-29 04:19:00,134.79,134.79,134.77,134.775,107399999.0
2009-05-29 04:20:00,134.78,134.825,134.78,134.79,230200000.0
2009-05-29 04:21:00,134.765,134.805,134.765,134.795,191000000.0
2009-05-29 04:22:00,134.795,134.805,134.785,134.79,104000000.0
2009-05-29 04:23:00,134.79,134.815,134.785,134.815,196800000.0
2009-05-29 04:24:00,134.81,134.815,134.8,134.805,51600000.0
2009-05-29 04:25:00,134.805,134.805,134.755,134.77,199000000.0
2009-05-29 04:26:00,134.77,134.785,134.76,134.765,79800000.0
2009-05-29 04:27:00,134.76,134.78,134.755,134.77,128600000.0
2009-05-29 04:28:00,134.77,134.78,134.76,134.765,124800000.0
2009-05-29 04:29:00,134.775,134.79,134.765,134.775,136400000.0
2009-05-29 04:30:00,134.775,134.815,134.755,134.78,144000000.0
2009-05-29 04:31:00,134.78,134.8,134.78,134.79,45200000.0
2009-05-29 04:32:00,134.795,134.795,134.785,134.795,35400000.0
2009-05-29 04:33:00,134.795,134.795,134.76,134.775,114400000.0
2009-05-29 04:34:00,134.775,134.775,134.755,134.76,51400000.0
2009-05-29 04:35:00,134.76,134.77,134.745,134.745,66400000.0
2009-05-29 04:36:00,134.745,134.755,134.74,134.74,130800000.0
2009-05-29 04:37:00,134.74,134.76,134.725,134.76,146400000.0
2009-05-29 04:38:00,134.76,134.79,134.755,134.785,159200000.0
2009-05-29 04:39:00,134.785,134.8,134.765,134.79,240600000.0
2009-05-29 04:40:00,134.79,134.795,134.755,134.76,94800000.0
2009-05-29 04:41:00,134.77,134.815,134.755,134.805,146200000.0
2009-05-29 04:42:00,134.785,134.8,134.78,134.785,152600000.0
2009-05-29 04:43:00,134.78,134.79,134.775,134.79,34400000.0
2009-05-29 04:44:00,134.79,134.79,134.775,134.78,66400000.0
2009-05-29 04:45:00,134.78,134.78,134.74,134.745,65600000.0
2009-05-29 04:46:00,134.745,134.745,134.74,134.74,12400000.0
2009-05-29 04:47:00,134.75,134.75,134.75,134.75,7400000.0
2009-05-29 04:48:00,134.745,134.77,134.74,134.755,106000000.0
2009-05-29 04:49:00,134.745,134.755,134.745,134.75,36800000.0
2009-05-29 04:50:00,134.745,134.75,134.745,134.75,16400000.0
2009-05-29 04:51:00,134.76,134.77,134.75,134.765,73600000.0
2009-05-29 04:52:00,134.765,134.77,134.74,134.745,145200000.0
2009-05-29 04:53:00,134.745,134.77,134.745,134.765,71200000.0
2009-05-29 04:54:00,134.765,134.78,134.765,134.775,34600000.0
2009-05-29 04:55:00,134.765,134.765,134.76,134.765,326000000.0
2009-05-29 04:56:00,134.765,134.805,134.755,134.795,403799999.0
2009-05-29 04:57:00,134.8,134.8,134.78,134.785,40200000.0
2009-05-29 04:58:00,134.785,134.785,134.765,134.765,67600000.0
2009-05-29 04:59:00,134.765,134.775,134.755,134.755,59800000.0
2009-05-29 05:00:00,134.75,134.755,134.745,134.755,106400000.0
2009-05-29 05:01:00,134.755,134.76,134.74,134.745,119800000.0
2009-05-29 05:02:00,134.745,134.76,134.745,134.76,9600000.0
2009-05-29 05:03:00,134.745,134.76,134.745,134.76,51400000.0
2009-05-29 05:04:00,134.77,134.785,134.76,134.765,126600000.0
2009-05-29 05:05:00,134.77,134.77,134.745,134.745,20200000.0
2009-05-29 05:06:00,134.745,134.755,134.735,134.74,133400000.0
2009-05-29 05:07:00,134.735,134.75,134.735,134.74,96000000.0
2009-05-29 05:08:00,134.73,134.745,134.725,134.725,141000000.0
2009-05-29 05:09:00,134.715,134.725,134.715,134.725,60800000.0
2009-05-29 05:10:00,134.735,134.74,134.725,134.73,71600000.0
2009-05-29 05:11:00,134.735,134.74,134.725,134.725,192400000.0
2009-05-29 05:12:00,134.725,134.76,134.725,134.76,94400000.0
2009-05-29 05:13:00,134.76,134.76,134.73,134.735,101400000.0
2009-05-29 05:14:00,134.735,134.75,134.715,134.72,115800000.0
2009-05-29 05:15:00,134.72,134.72,134.695,134.705,53200000.0
2009-05-29 05:16:00,134.705,134.705,134.695,134.7,64200000.0
2009-05-29 05:17:00,134.7,134.7,134.695,134.7,31000000.0
2009-05-29 05:18:00,134.7,134.7,134.69,134.695,52000000.0
2009-05-29 05:19:00,134.7,134.72,134.695,134.705,184400000.0
2009-05-29 05:20:00,134.705,134.73,134.7,134.73,197200000.0
2009-05-29 05:21:00,134.73,134.735,134.72,134.72,85800000.0
2009-05-29 05:22:00,134.725,134.74,134.725,134.725,55800000.0
2009-05-29 05:23:00,134.73,134.75,134.715,134.735,78800000.0
2009-05-29 05:24:00,134.725,134.725,134.685,134.69,103600000.0
2009-05-29 05:25:00,134.69,134.705,134.69,134.695,65400000.0
2009-05-29 05:26:00,134.695,134.715,134.69,134.69,82000000.0
2009-05-29 05:27:00,134.69,134.705,134.69,134.695,47600000.0
2009-05-29 05:28:00,134.695,134.71,134.695,134.71,40000000.0
2009-05-29 05:29:00,134.705,134.705,134.685,134.695,30400000.0
2009-05-29 05:30:00,134.7,134.715,134.7,134.705,40600000.0
2009-05-29 05:31:00,134.705,134.745,134.705,134.73,60200000.0
2009-05-29 05:32:00,134.725,134.73,134.715,134.715,104400000.0
2009-05-29 05:33:00,134.715,134.73,134.715,134.73,51400000.0
2009-05-29 05:34:00,134.72,134.74,134.715,134.725,86600000.0
2009-05-29 05:35:00,134.725,134.755,134.725,134.735,115200000.0
2009-05-29 05:36:00,134.735,134.765,134.725,134.76,142600000.0
2009-05-29 05:37:00,134.76,134.765,134.74,134.745,81000000.0
2009-05-29 05:38:00,134.745,134.745,134.735,134.74,78800000.0
2009-05-29 05:39:00,134.74,134.74,134.695,134.7,49600000.0
2009-05-29 05:40:00,134.695,134.715,134.695,134.71,54800000.0
2009-05-29 05:41:00,134.705,134.71,134.695,134.695,155000000.0
2009-05-29 05:42:00,134.695,134.695,134.675,134.69,79800000.0
2009-05-29 05:43:00,134.69,134.695,134.69,134.69,15800000.0
2009-05-29 05:44:00,134.695,134.7,134.69,134.7,75000000.0
2009-05-29 05:45:00,134.695,134.705,134.685,134.705,111000000.0
2009-05-29 05:46:00,134.71,134.71,134.7,134.7,15400000.0
2009-05-29 05:47:00,134.695,134.7,134.68,134.685,56600000.0
2009-05-29 05:48:00,134.685,134.7,134.685,134.685,50400000.0
2009-05-29 05:49:00,134.695,134.715,134.69,134.71,83600000.0
2009-05-29 05:50:00,134.715,134.745,134.71,134.73,110400000.0
2009-05-29 05:51:00,134.73,134.735,134.68,134.685,93800000.0
2009-05-29 05:52:00,134.68,134.69,134.675,134.68,65600000.0
2009-05-29 05:53:00,134.68,134.725,134.68,134.715,70000000.0
2009-05-29 05:54:00,134.73,134.73,134.695,134.7,49600000.0
2009-05-29 05:55:00,134.705,134.705,134.7,134.705,22400000.0
2009-05-29 05:56:00,134.705,134.715,134.7,134.71,87600000.0
2009-05-29 05:57:00,134.705,134.705,134.705,134.705,23400000.0
2009-05-29 05:58:00,134.705,134.725,134.685,134.695,89000000.0
2009-05-29 05:59:00,134.695,134.705,134.685,134.685,75800000.0
2009-05-29 06:00:00,134.685,134.69,134.66,134.665,221600001.0
2009-05-29 06:01:00,134.665,134.69,134.66,134.67,141800001.0
2009-05-29 06:02:00,134.67,134.67,134.655,134.665,152000000.0
2009-05-29 06:03:00,134.66,134.66,134.655,134.66,67600000.0
2009-05-29 06:04:00,134.66,134.675,134.66,134.675,79200000.0
2009-05-29 06:05:00,134.67,134.685,134.67,134.685,89400000.0
2009-05-29 06:06:00,134.69,134.715,134.675,134.71,254400000.0
2009-05-29 06:07:00,134.71,134.72,134.675,134.715,136800000.0
2009-05-29 06:08:00,134.715,134.715,134.685,134.7,105200000.0
2009-05-29 06:09:00,134.715,134.725,134.695,134.725,114400000.0
2009-05-29 06:10:00,134.715,134.735,134.7,134.715,199200000.0
2009-05-29 06:11:00,134.715,134.75,134.715,134.74,73200000.0
2009-05-29 06:12:00,134.735,134.8,134.735,134.785,281400000.0
2009-05-29 06:13:00,134.785,134.785,134.775,134.775,121000000.0
2009-05-29 06:14:00,134.775,134.78,134.75,134.77,155600000.0
2009-05-29 06:15:00,134.77,134.78,134.745,134.75,137800000.0
2009-05-29 06:16:00,134.75,134.765,134.75,134.75,98000000.0
2009-05-29 06:17:00,134.75,134.755,134.75,134.75,29000000.0
2009-05-29 06:18:00,134.745,134.77,134.72,134.765,126800000.0
2009-05-29 06:19:00,134.765,134.77,134.73,134.765,122200000.0
2009-05-29 06:20:00,134.755,134.765,134.735,134.745,121600000.0
2009-05-29 06:21:00,134.75,134.76,134.74,134.745,73000000.0
2009-05-29 06:22:00,134.75,134.795,134.745,134.77,83600000.0
2009-05-29 06:23:00,134.775,134.775,134.745,134.755,44000000.0
2009-05-29 06:24:00,134.755,134.785,134.73,134.78,78400000.0
2009-05-29 06:25:00,134.79,134.795,134.765,134.765,128800000.0
2009-05-29 06:26:00,134.765,134.805,134.765,134.8,103200000.0
2009-05-29 06:27:00,134.8,134.8,134.79,134.795,49200000.0
2009-05-29 06:28:00,134.795,134.81,134.795,134.805,89200000.0
2009-05-29 06:29:00,134.805,134.815,134.775,134.8,137600000.0
2009-05-29 06:30:00,134.8,134.82,134.8,134.82,198600000.0
2009-05-29 06:31:00,134.82,134.83,134.815,134.82,104000000.0
2009-05-29 06:32:00,134.815,134.825,134.79,134.82,138000000.0
2009-05-29 06:33:00,134.83,134.85,134.825,134.85,64200000.0
2009-05-29 06:34:00,134.84,134.84,134.8,134.81,115400000.0
2009-05-29 06:35:00,134.805,134.855,134.805,134.84,141800000.0
2009-05-29 06:36:00,134.845,134.87,134.84,134.85,101000000.0
2009-05-29 06:37:00,134.85,134.87,134.84,134.865,71200000.0
2009-05-29 06:38:00,134.87,134.96,134.87,134.96,348000000.0
2009-05-29 06:39:00,134.96,135.065,134.96,135.055,754600000.0
2009-05-29 06:40:00,135.07,135.08,135.035,135.035,370600000.0
2009-05-29 06:41:00,135.035,135.07,135.03,135.035,296800000.0
2009-05-29 06:42:00,135.035,135.115,135.035,135.075,400600000.0
2009-05-29 06:43:00,135.07,135.085,135.06,135.06,299200000.0
2009-05-29 06:44:00,135.06,135.07,135.035,135.05,224800000.0
2009-05-29 06:45:00,135.05,135.065,135.035,135.045,148800000.0
2009-05-29 06:46:00,135.045,135.045,135.005,135.015,248800000.0
2009-05-29 06:47:00,135.015,135.015,135.0,135.0,180800000.0
2009-05-29 06:48:00,134.995,135.005,134.97,134.985,221800000.0
2009-05-29 06:49:00,134.99,135.0,134.945,134.945,162600000.0
2009-05-29 06:50:00,134.94,134.98,134.94,134.96,222999999.0
2009-05-29 06:51:00,134.96,134.965,134.94,134.955,131600000.0
2009-05-29 06:52:00,134.955,135.03,134.945,135.025,188200000.0
2009-05-29 06:53:00,135.025,135.035,134.97,134.995,256800000.0
2009-05-29 06:54:00,135.0,135.015,135.0,135.01,86000000.0
2009-05-29 06:55:00,135.01,135.02,135.005,135.015,93600000.0
2009-05-29 06:56:00,135.01,135.01,134.945,134.97,185600000.0
2009-05-29 06:57:00,134.97,134.995,134.955,134.985,157600000.0
2009-05-29 06:58:00,134.985,135.03,134.98,135.0,146800000.0
2009-05-29 06:59:00,135.0,135.015,134.975,134.985,169800000.0
2009-05-29 07:00:00,134.995,135.01,134.975,134.99,279800000.0
2009-05-29 07:01:00,134.985,134.995,134.95,134.965,177000000.0
2009-05-29 07:02:00,134.97,135.065,134.97,135.035,390600000.0
2009-05-29 07:03:00,135.035,135.045,134.94,134.975,353000000.0
2009-05-29 07:04:00,134.975,134.975,134.91,134.945,368800000.0
2009-05-29 07:05:00,134.945,134.945,134.87,134.895,343400000.0
2009-05-29 07:06:00,134.885,134.91,134.88,134.895,111000000.0
2009-05-29 07:07:00,134.91,134.955,134.91,134.935,148200000.0
2009-05-29 07:08:00,134.935,134.935,134.92,134.925,63800000.0
2009-05-29 07:09:00,134.92,134.965,134.92,134.95,187600000.0
2009-05-29 07:10:00,134.95,134.95,134.89,134.915,348200000.0
2009-05-29 07:11:00,134.915,134.93,134.905,134.93,89400000.0
2009-05-29 07:12:00,134.915,134.95,134.915,134.925,197600000.0
2009-05-29 07:13:00,134.93,134.935,134.91,134.92,260600000.0
2009-05-29 07:14:00,134.92,134.92,134.92,134.92,14400000.0
2009-05-29 07:15:00,134.91,134.995,134.895,134.965,271900000.0
2009-05-29 07:16:00,134.965,134.995,134.945,134.995,271600000.0
2009-05-29 07:17:00,134.995,135.005,134.965,135.005,138600000.0
2009-05-29 07:18:00,135.0,135.005,134.945,134.945,143000000.0
2009-05-29 07:19:00,134.945,134.995,134.915,134.99,213400000.0
2009-05-29 07:20:00,134.99,135.015,134.985,135.005,132400000.0
2009-05-29 07:21:00,135.0,135.04,134.985,135.04,456399999.0
2009-05-29 07:22:00,135.04,135.04,135.01,135.02,302000000.0
2009-05-29 07:23:00,135.035,135.035,134.985,134.985,176000000.0
2009-05-29 07:24:00,134.99,135.025,134.98,135.0,275000000.0
2009-05-29 07:25:00,134.985,135.035,134.985,135.015,230200000.0
2009-05-29 07:26:00,135.015,135.045,135.015,135.03,236200000.0
2009-05-29 07:27:00,135.03,135.045,135.0,135.005,220200000.0
2009-05-29 07:28:00,135.01,135.055,135.01,135.03,200800000.0
2009-05-29 07:29:00,135.035,135.035,135.005,135.03,60600000.0
2009-05-29 07:30:00,135.025,135.05,135.015,135.05,232200000.0
2009-05-29 07:31:00,135.05,135.085,135.045,135.055,288900001.0
2009-05-29 07:32:00,135.055,135.09,135.055,135.07,166000000.0
2009-05-29 07:33:00,135.065,135.065,135.01,135.025,110200000.0
2009-05-29 07:34:00,135.025,135.025,135.01,135.015,507200000.0
2009-05-29 07:35:00,135.01,135.045,135.01,135.045,193400000.0
2009-05-29 07:36:00,135.02,135.025,135.015,135.015,39200000.0
2009-05-29 07:37:00,135.015,135.035,135.015,135.035,184600000.0
2009-05-29 07:38:00,135.035,135.05,135.0,135.01,302800000.0
2009-05-29 07:39:00,135.0,135.045,135.0,135.04,264400000.0
2009-05-29 07:40:00,135.045,135.08,135.035,135.055,139200000.0
2009-05-29 07:41:00,135.05,135.065,135.035,135.035,159000000.0
2009-05-29 07:42:00,135.03,135.055,135.025,135.055,71000000.0
2009-05-29 07:43:00,135.05,135.06,135.045,135.055,124400000.0
2009-05-29 07:44:00,135.055,135.09,135.055,135.065,169400000.0
2009-05-29 07:45:00,135.065,135.12,135.065,135.095,306999999.0
2009-05-29 07:46:00,135.085,135.13,135.085,135.12,334900000.0
2009-05-29 07:47:00,135.12,135.16,135.12,135.135,427900000.0
2009-05-29 07:48:00,135.135,135.18,135.11,135.175,401800001.0
2009-05-29 07:49:00,135.17,135.205,135.15,135.18,362600000.0
2009-05-29 07:50:00,135.18,135.18,135.125,135.14,371600000.0
2009-05-29 07:51:00,135.145,135.15,135.11,135.12,352400000.0
2009-05-29 07:52:00,135.12,135.145,135.115,135.145,313800000.0
2009-05-29 07:53:00,135.135,135.165,135.125,135.14,314800000.0
2009-05-29 07:54:00,135.14,135.17,135.135,135.155,272400000.0
2009-05-29 07:55:00,135.155,135.175,135.15,135.17,143200000.0
2009-05-29 07:56:00,135.165,135.215,135.165,135.21,177400000.0
2009-05-29 07:57:00,135.21,135.235,135.205,135.22,220800000.0
2009-05-29 07:58:00,135.21,135.225,135.175,135.18,201200000.0
2009-05-29 07:59:00,135.18,135.22,135.18,135.215,249000000.0
2009-05-29 08:00:00,135.22,135.225,135.16,135.17,405800000.0
2009-05-29 08:01:00,135.185,135.215,135.17,135.215,390700000.0
2009-05-29 08:02:00,135.205,135.215,135.19,135.19,341000001.0
2009-05-29 08:03:00,135.19,135.205,135.125,135.155,369700000.0
2009-05-29 08:04:00,135.16,135.215,135.15,135.205,379000001.0
2009-05-29 08:05:00,135.205,135.24,135.2,135.22,534600000.0
2009-05-29 08:06:00,135.235,135.235,135.195,135.21,284600000.0
2009-05-29 08:07:00,135.21,135.245,135.21,135.235,514800000.0
2009-05-29 08:08:00,135.235,135.28,135.22,135.26,448000000.0
2009-05-29 08:09:00,135.255,135.28,135.25,135.265,482000000.0
2009-05-29 08:10:00,135.265,135.36,135.265,135.35,429300000.0
2009-05-29 08:11:00,135.35,135.36,135.325,135.33,726200000.0
2009-05-29 08:12:00,135.335,135.405,135.33,135.375,493000000.0
2009-05-29 08:13:00,135.375,135.38,135.34,135.355,379000000.0
2009-05-29 08:14:00,135.355,135.375,135.345,135.375,565800000.0
2009-05-29 08:15:00,135.37,135.415,135.365,135.4,499000001.0
2009-05-29 08:16:00,135.4,135.445,135.385,135.42,457000000.0
2009-05-29 08:17:00,135.42,135.425,135.4,135.415,680000000.0
2009-05-29 08:18:00,135.425,135.455,135.41,135.45,695400001.0
2009-05-29 08:19:00,135.45,135.48,135.41,135.435,721600000.0
2009-05-29 08:20:00,135.435,135.445,135.35,135.355,749400001.0
2009-05-29 08:21:00,135.35,135.36,135.315,135.33,697700001.0
2009-05-29 08:22:00,135.33,135.405,135.32,135.395,292900000.0
2009-05-29 08:23:00,135.395,135.395,135.325,135.335,256400000.0
2009-05-29 08:24:00,135.33,135.41,135.32,135.385,211800000.0
2009-05-29 08:25:00,135.38,135.38,135.355,135.365,149200000.0
2009-05-29 08:26:00,135.365,135.38,135.355,135.36,161600000.0
2009-05-29 08:27:00,135.36,135.4,135.36,135.395,215700000.0
2009-05-29 08:28:00,135.405,135.425,135.37,135.425,196500000.0
2009-05-29 08:29:00,135.42,135.425,135.36,135.36,187200000.0
2009-05-29 08:30:00,135.36,135.37,135.35,135.35,315200000.0
2009-05-29 08:31:00,135.36,135.365,135.32,135.345,456200000.0
2009-05-29 08:32:00,135.34,135.345,135.3,135.32,198000000.0
2009-05-29 08:33:00,135.32,135.32,135.13,135.22,759000000.0
2009-05-29 08:34:00,135.22,135.25,135.185,135.25,503799999.0
2009-05-29 08:35:00,135.245,135.3,135.24,135.3,395800000.0
2009-05-29 08:36:00,135.3,135.34,135.29,135.32,233600000.0
2009-05-29 08:37:00,135.32,135.34,135.28,135.28,397200000.0
2009-05-29 08:38:00,135.285,135.31,135.265,135.29,348400000.0
2009-05-29 08:39:00,135.29,135.31,135.285,135.3,403400000.0
2009-05-29 08:40:00,135.3,135.3,135.26,135.26,345800000.0
2009-05-29 08:41:00,135.26,135.27,135.24,135.26,220600000.0
2009-05-29 08:42:00,135.26,135.27,135.235,135.25,362600001.0
2009-05-29 08:43:00,135.25,135.295,135.245,135.29,370700000.0
2009-05-29 08:44:00,135.285,135.33,135.28,135.3,302600000.0
2009-05-29 08:45:00,135.3,135.335,135.295,135.335,480000001.0
2009-05-29 08:46:00,135.335,135.39,135.325,135.39,287400000.0
2009-05-29 08:47:00,135.395,135.445,135.385,135.44,497000000.0
2009-05-29 08:48:00,135.44,135.485,135.435,135.485,458000000.0
2009-05-29 08:49:00,135.48,135.565,135.48,135.55,552600000.0
2009-05-29 08:50:00,135.55,135.575,135.54,135.56,627100000.0
2009-05-29 08:51:00,135.565,135.64,135.555,135.6,718500001.0
2009-05-29 08:52:00,135.6,135.655,135.6,135.63,531200000.0
2009-05-29 08:53:00,135.63,135.63,135.575,135.59,338600000.0
2009-05-29 08:54:00,135.59,135.595,135.56,135.575,302199999.0
2009-05-29 08:55:00,135.575,135.67,135.575,135.655,693799998.0
2009-05-29 08:56:00,135.655,135.69,135.655,135.67,851800000.0
2009-05-29 08:57:00,135.67,135.685,135.65,135.655,567799997.0
2009-05-29 08:58:00,135.655,135.685,135.635,135.64,578000000.0
2009-05-29 08:59:00,135.64,135.66,135.59,135.605,361000000.0
2009-05-29 09:00:00,135.61,135.615,135.495,135.52,572800000.0
2009-05-29 09:01:00,135.52,135.535,135.485,135.515,665200000.0
2009-05-29 09:02:00,135.505,135.535,135.47,135.51,530600000.0
2009-05-29 09:03:00,135.515,135.515,135.44,135.45,425900000.0
2009-05-29 09:04:00,135.445,135.49,135.435,135.48,222400000.0
2009-05-29 09:05:00,135.48,135.545,135.48,135.545,215600000.0
2009-05-29 09:06:00,135.545,135.575,135.5,135.56,394800000.0
2009-05-29 09:07:00,135.56,135.56,135.48,135.515,507200001.0
2009-05-29 09:08:00,135.52,135.53,135.49,135.515,265600000.0
2009-05-29 09:09:00,135.51,135.57,135.5,135.565,424600000.0
2009-05-29 09:10:00,135.565,135.64,135.55,135.635,496200001.0
2009-05-29 09:11:00,135.635,135.67,135.57,135.57,450400000.0
2009-05-29 09:12:00,135.56,135.56,135.52,135.535,550400000.0
2009-05-29 09:13:00,135.54,135.54,135.495,135.495,447000000.0
2009-05-29 09:14:00,135.49,135.575,135.49,135.55,477400000.0
2009-05-29 09:15:00,135.55,135.57,135.505,135.535,370800000.0
2009-05-29 09:16:00,135.53,135.545,135.435,135.46,506400001.0
2009-05-29 09:17:00,135.46,135.48,135.36,135.365,465500000.0
2009-05-29 09:18:00,135.365,135.42,135.365,135.375,384000000.0
2009-05-29 09:19:00,135.38,135.445,135.355,135.355,562600000.0
2009-05-29 09:20:00,135.355,135.355,135.29,135.33,516999999.0
2009-05-29 09:21:00,135.33,135.41,135.325,135.41,493600000.0
2009-05-29 09:22:00,135.4,135.415,135.36,135.405,451599999.0
2009-05-29 09:23:00,135.405,135.41,135.36,135.39,450299999.0
2009-05-29 09:24:00,135.39,135.44,135.37,135.39,366600000.0
2009-05-29 09:25:00,135.39,135.42,135.335,135.365,494700001.0
2009-05-29 09:26:00,135.35,135.35,135.235,135.295,584800000.0
2009-05-29 09:27:00,135.31,135.37,135.3,135.35,604400000.0
2009-05-29 09:28:00,135.35,135.38,135.345,135.37,261399999.0
2009-05-29 09:29:00,135.37,135.43,135.37,135.4,334600000.0
2009-05-29 09:30:00,135.4,135.42,135.395,135.395,187800000.0
2009-05-29 09:31:00,135.395,135.395,135.355,135.355,431200000.0
2009-05-29 09:32:00,135.355,135.38,135.35,135.365,375200000.0
2009-05-29 09:33:00,135.37,135.45,135.365,135.415,519400000.0
2009-05-29 09:34:00,135.415,135.475,135.4,135.475,439100000.0
2009-05-29 09:35:00,135.48,135.535,135.45,135.5,530400000.0
2009-05-29 09:36:00,135.5,135.5,135.445,135.47,411400000.0
2009-05-29 09:37:00,135.47,135.49,135.39,135.395,446600000.0
2009-05-29 09:38:00,135.385,135.415,135.36,135.4,347800000.0
2009-05-29 09:39:00,135.4,135.42,135.375,135.42,251400001.0
2009-05-29 09:40:00,135.415,135.42,135.36,135.385,489400000.0
2009-05-29 09:41:00,135.38,135.395,135.35,135.375,539600000.0
2009-05-29 09:42:00,135.375,135.405,135.36,135.38,473000000.0
2009-05-29 09:43:00,135.375,135.42,135.365,135.405,557199999.0
2009-05-29 09:44:00,135.405,135.41,135.375,135.385,891999999.0
2009-05-29 09:45:00,135.395,135.44,135.375,135.425,605199999.0
2009-05-29 09:46:00,135.42,135.445,135.41,135.43,727999998.0
2009-05-29 09:47:00,135.43,135.435,135.405,135.405,354200000.0
2009-05-29 09:48:00,135.405,135.46,135.39,135.45,575200000.0
2009-05-29 09:49:00,135.45,135.455,135.43,135.44,533800000.0
2009-05-29 09:50:00,135.44,135.455,135.435,135.445,424799999.0
2009-05-29 09:51:00,135.445,135.445,135.325,135.325,696600000.0
2009-05-29 09:52:00,135.325,135.395,135.32,135.37,584400000.0
2009-05-29 09:53:00,135.375,135.375,135.3,135.31,546000000.0
2009-05-29 09:54:00,135.31,135.34,135.28,135.3,450200000.0
2009-05-29 09:55:00,135.3,135.32,135.26,135.31,433000000.0
2009-05-29 09:56:00,135.31,135.31,135.225,135.23,578200000.0
2009-05-29 09:57:00,135.23,135.255,135.14,135.2,713600000.0
2009-05-29 09:58:00,135.2,135.22,135.105,135.105,726400000.0
2009-05-29 09:59:00,135.105,135.11,135.01,135.065,1000199998.0
2009-05-29 10:00:00,135.065,135.065,135.01,135.02,856600000.0
2009-05-29 10:01:00,135.02,135.04,134.98,135.035,739400000.0
2009-05-29 10:02:00,135.035,135.055,134.985,135.015,918800001.0
2009-05-29 10:03:00,135.02,135.055,134.965,134.97,535100000.0
2009-05-29 10:04:00,134.975,134.995,134.94,134.96,424800000.0
2009-05-29 10:05:00,134.97,134.98,134.935,134.935,575000000.0
2009-05-29 10:06:00,134.935,134.935,134.85,134.9,486900000.0
2009-05-29 10:07:00,134.91,134.945,134.895,134.92,534200000.0
2009-05-29 10:08:00,134.93,134.94,134.83,134.855,407400000.0
2009-05-29 10:09:00,134.855,134.875,134.81,134.87,451000000.0
2009-05-29 10:10:00,134.87,134.89,134.845,134.885,378800000.0
2009-05-29 10:11:00,134.885,134.905,134.875,134.895,628400000.0
2009-05-29 10:12:00,134.895,134.895,134.845,134.87,715600000.0
2009-05-29 10:13:00,134.865,134.87,134.83,134.835,458600000.0
2009-05-29 10:14:00,134.835,134.88,134.835,134.87,643600000.0
2009-05-29 10:15:00,134.875,134.925,134.85,134.925,542400000.0
2009-05-29 10:16:00,134.925,134.97,134.92,134.93,437800000.0
2009-05-29 10:17:00,134.935,134.995,134.915,134.97,611700001.0
2009-05-29 10:18:00,134.97,135.005,134.96,135.0,511800000.0
2009-05-29 10:19:00,135.0,135.0,134.97,134.99,299600000.0
2009-05-29 10:20:00,134.985,135.03,134.975,135.005,407200000.0
2009-05-29 10:21:00,134.995,135.02,134.97,135.005,520800001.0
2009-05-29 10:22:00,135.01,135.01,134.975,134.98,275200001.0
2009-05-29 10:23:00,134.975,135.025,134.95,135.0,478000000.0
2009-05-29 10:24:00,134.995,135.015,134.98,135.0,300000000.0
2009-05-29 10:25:00,135.005,135.005,134.975,134.98,417400000.0
2009-05-29 10:26:00,134.98,134.98,134.93,134.96,360000000.0
2009-05-29 10:27:00,134.96,134.975,134.92,134.975,445399999.0
2009-05-29 10:28:00,134.97,135.005,134.97,134.975,337200000.0
2009-05-29 10:29:00,134.97,134.99,134.965,134.985,411600000.0
2009-05-29 10:30:00,134.99,134.995,134.925,134.97,484400000.0
2009-05-29 10:31:00,134.97,135.025,134.93,135.02,526600000.0
2009-05-29 10:32:00,135.02,135.045,135.005,135.04,560400000.0
2009-05-29 10:33:00,135.04,135.04,134.98,135.0,364900000.0
2009-05-29 10:34:00,135.0,135.045,135.0,135.03,609799999.0
2009-05-29 10:35:00,135.03,135.035,135.0,135.015,614399999.0
2009-05-29 10:36:00,135.015,135.015,135.005,135.005,176600000.0
2009-05-29 10:37:00,135.005,135.035,134.99,135.005,345600000.0
2009-05-29 10:38:00,135.005,135.03,134.995,135.0,325000000.0
2009-05-29 10:39:00,135.0,135.015,134.985,134.995,517999999.0
2009-05-29 10:40:00,134.99,135.02,134.975,135.0,373000000.0
2009-05-29 10:41:00,135.0,135.005,134.965,134.975,392800000.0
2009-05-29 10:42:00,134.975,134.975,134.935,134.97,448199999.0
2009-05-29 10:43:00,134.985,135.03,134.955,135.01,554999999.0
2009-05-29 10:44:00,134.995,134.995,134.945,134.96,343999999.0
2009-05-29 10:45:00,134.955,134.99,134.925,134.93,374400000.0
2009-05-29 10:46:00,134.93,134.93,134.915,134.925,288400000.0
2009-05-29 10:47:00,134.925,134.935,134.92,134.92,446600000.0
2009-05-29 10:48:00,134.92,134.92,134.895,134.905,338000000.0
2009-05-29 10:49:00,134.905,134.955,134.905,134.91,388800000.0
2009-05-29 10:50:00,134.915,134.915,134.895,134.905,91000000.0
2009-05-29 10:51:00,134.925,134.945,134.89,134.91,359800000.0
2009-05-29 10:52:00,134.91,134.99,134.905,134.985,414200000.0
2009-05-29 10:53:00,134.98,135.02,134.97,135.015,316000000.0
2009-05-29 10:54:00,135.015,135.075,135.0,135.06,659000000.0
2009-05-29 10:55:00,135.06,135.115,135.055,135.115,565200000.0
2009-05-29 10:56:00,135.11,135.13,135.085,135.125,625000002.0
2009-05-29 10:57:00,135.125,135.18,135.12,135.18,721000000.0
2009-05-29 10:58:00,135.18,135.185,135.125,135.125,598800000.0
2009-05-29 10:59:00,135.125,135.17,135.12,135.165,655999998.0
2009-05-29 11:00:00,135.17,135.17,135.115,135.145,393400000.0
2009-05-29 11:01:00,135.145,135.15,135.085,135.105,810199999.0
2009-05-29 11:02:00,135.1,135.13,135.075,135.11,784200000.0
2009-05-29 11:03:00,135.115,135.16,135.08,135.145,547800000.0
2009-05-29 11:04:00,135.145,135.16,135.12,135.125,331200000.0
2009-05-29 11:05:00,135.125,135.185,135.125,135.185,533400001.0
2009-05-29 11:06:00,135.18,135.195,135.145,135.175,723400002.0
2009-05-29 11:07:00,135.175,135.195,135.16,135.195,822200002.0
2009-05-29 11:08:00,135.195,135.23,135.17,135.21,660600000.0
2009-05-29 11:09:00,135.205,135.24,135.17,135.2,544600000.0
2009-05-29 11:10:00,135.195,135.225,135.185,135.195,621400001.0
2009-05-29 11:11:00,135.185,135.205,135.12,135.12,875400000.0
2009-05-29 11:12:00,135.115,135.115,134.995,135.015,862400000.0
2009-05-29 11:13:00,135.015,135.045,134.97,134.98,893400000.0
2009-05-29 11:14:00,134.975,134.985,134.91,134.915,746800000.0
2009-05-29 11:15:00,134.91,134.925,134.88,134.895,476000000.0
2009-05-29 11:16:00,134.905,134.94,134.885,134.92,885800000.0
2009-05-29 11:17:00,134.92,134.92,134.82,134.85,971400000.0
2009-05-29 11:18:00,134.855,134.895,134.795,134.795,831800001.0
2009-05-29 11:19:00,134.795,134.855,134.79,134.825,844000000.0
2009-05-29 11:20:00,134.82,134.84,134.79,134.815,622200000.0
2009-05-29 11:21:00,134.82,134.87,134.79,134.845,701700000.0
2009-05-29 11:22:00,134.85,134.89,134.845,134.85,536000000.0
2009-05-29 11:23:00,134.855,134.9,134.815,134.815,513300000.0
2009-05-29 11:24:00,134.815,134.835,134.69,134.7,537400000.0
2009-05-29 11:25:00,134.705,134.745,134.695,134.73,459800000.0
2009-05-29 11:26:00,134.73,134.78,134.7,134.765,385200001.0
2009-05-29 11:27:00,134.77,134.8,134.715,134.75,350000000.0
2009-05-29 11:28:00,134.745,134.75,134.675,134.675,645800000.0
2009-05-29 11:29:00,134.675,134.69,134.635,134.675,606600000.0
2009-05-29 11:30:00,134.68,134.7,134.645,134.655,598200000.0
2009-05-29 11:31:00,134.655,134.715,134.65,134.685,676600000.0
2009-05-29 11:32:00,134.67,134.715,134.67,134.68,566600000.0
2009-05-29 11:33:00,134.675,134.785,134.675,134.785,551600000.0
2009-05-29 11:34:00,134.79,134.805,134.755,134.78,403200000.0
2009-05-29 11:35:00,134.785,134.9,134.785,134.82,620800000.0
2009-05-29 11:36:00,134.825,134.915,134.805,134.895,632000000.0
2009-05-29 11:37:00,134.895,134.905,134.845,134.88,613600000.0
2009-05-29 11:38:00,134.88,134.92,134.865,134.895,930400002.0
2009-05-29 11:39:00,134.905,134.95,134.9,134.925,660300000.0
2009-05-29 11:40:00,134.93,134.97,134.93,134.94,604599999.0
2009-05-29 11:41:00,134.94,135.01,134.94,135.01,553200000.0
2009-05-29 11:42:00,134.995,135.115,134.99,135.11,648200001.0
2009-05-29 11:43:00,135.11,135.18,135.095,135.11,590000000.0
2009-05-29 11:44:00,135.11,135.165,135.085,135.1,540600000.0
2009-05-29 11:45:00,135.095,135.125,135.085,135.105,751800000.0
2009-05-29 11:46:00,135.1,135.11,135.065,135.1,737200000.0
2009-05-29 11:47:00,135.1,135.185,135.1,135.15,485000000.0
2009-05-29 11:48:00,135.135,135.18,135.12,135.165,847200000.0
2009-05-29 11:49:00,135.165,135.175,135.14,135.15,589600002.0
2009-05-29 11:50:00,135.15,135.165,135.125,135.145,318400000.0
2009-05-29 11:51:00,135.145,135.15,135.125,135.13,335200000.0
2009-05-29 11:52:00,135.115,135.13,135.065,135.07,441400000.0
2009-05-29 11:53:00,135.07,135.085,135.035,135.08,572000001.0
2009-05-29 11:54:00,135.08,135.13,135.08,135.12,312000000.0
2009-05-29 11:55:00,135.12,135.17,135.105,135.11,692800000.0
2009-05-29 11:56:00,135.115,135.175,135.11,135.175,569000000.0
2009-05-29 11:57:00,135.175,135.18,135.16,135.16,325400001.0
2009-05-29 11:58:00,135.17,135.175,135.135,135.14,324600000.0
2009-05-29 11:59:00,135.14,135.22,135.125,135.2,358000001.0
2009-05-29 12:00:00,135.2,135.275,135.155,135.18,750500000.0
2009-05-29 12:01:00,135.18,135.235,135.17,135.195,347400000.0
2009-05-29 12:02:00,135.195,135.195,135.14,135.145,613800000.0
2009-05-29 12:03:00,135.135,135.155,135.055,135.065,503000000.0
2009-05-29 12:04:00,135.07,135.105,135.055,135.095,501800000.0
2009-05-29 12:05:00,135.09,135.17,135.065,135.165,389600000.0
2009-05-29 12:06:00,135.16,135.17,135.135,135.145,501400000.0
2009-05-29 12:07:00,135.145,135.15,135.025,135.04,357600000.0
2009-05-29 12:08:00,135.04,135.055,134.955,135.02,497600000.0
2009-05-29 12:09:00,135.015,135.045,134.975,135.0,534400000.0
2009-05-29 12:10:00,135.01,135.015,134.97,134.98,535800000.0
2009-05-29 12:11:00,134.98,135.015,134.96,135.015,362000000.0
2009-05-29 12:12:00,135.015,135.07,134.995,135.06,358800000.0
2009-05-29 12:13:00,135.06,135.08,135.04,135.08,388800000.0
2009-05-29 12:14:00,135.08,135.09,135.03,135.075,355400000.0
2009-05-29 12:15:00,135.075,135.11,135.07,135.105,583400000.0
2009-05-29 12:16:00,135.11,135.11,135.075,135.09,701600000.0
2009-05-29 12:17:00,135.09,135.095,135.06,135.075,336200000.0
2009-05-29 12:18:00,135.08,135.085,135.045,135.055,299400000.0
2009-05-29 12:19:00,135.065,135.115,135.065,135.105,309200000.0
2009-05-29 12:20:00,135.11,135.18,135.1,135.18,367000000.0
2009-05-29 12:21:00,135.17,135.175,135.105,135.11,530400000.0
2009-05-29 12:22:00,135.115,135.15,135.105,135.115,461600000.0
2009-05-29 12:23:00,135.12,135.135,135.085,135.095,210800000.0
2009-05-29 12:24:00,135.1,135.115,135.01,135.02,647900000.0
2009-05-29 12:25:00,135.01,135.11,135.005,135.085,379000000.0
2009-05-29 12:26:00,135.085,135.215,135.085,135.185,507800000.0
2009-05-29 12:27:00,135.185,135.235,135.15,135.17,577600000.0
2009-05-29 12:28:00,135.165,135.2,135.155,135.19,358200000.0
2009-05-29 12:29:00,135.185,135.185,135.09,135.095,621600000.0
2009-05-29 12:30:00,135.095,135.105,135.02,135.07,348800000.0
2009-05-29 12:31:00,135.085,135.18,135.085,135.175,505600000.0
2009-05-29 12:32:00,135.17,135.21,135.145,135.21,213000000.0
2009-05-29 12:33:00,135.21,135.25,135.19,135.235,337000000.0
2009-05-29 12:34:00,135.24,135.24,135.13,135.14,362200000.0
2009-05-29 12:35:00,135.135,135.14,135.085,135.13,415800000.0
2009-05-29 12:36:00,135.13,135.15,135.115,135.15,457400000.0
2009-05-29 12:37:00,135.15,135.225,135.15,135.195,236200000.0
2009-05-29 12:38:00,135.195,135.275,135.195,135.22,528699999.0
2009-05-29 12:39:00,135.22,135.22,135.075,135.08,473100001.0
2009-05-29 12:40:00,135.09,135.145,135.07,135.11,279600000.0
2009-05-29 12:41:00,135.11,135.12,135.085,135.12,244200000.0
2009-05-29 12:42:00,135.125,135.155,135.09,135.145,383600000.0
2009-05-29 12:43:00,135.14,135.165,135.135,135.14,336200000.0
2009-05-29 12:44:00,135.13,135.2,135.12,135.185,412999998.0
2009-05-29 12:45:00,135.18,135.2,135.135,135.14,261200000.0
2009-05-29 12:46:00,135.14,135.14,135.08,135.08,365600000.0
2009-05-29 12:47:00,135.08,135.13,135.08,135.1,586000000.0
2009-05-29 12:48:00,135.1,135.125,135.1,135.115,264000000.0
2009-05-29 12:49:00,135.11,135.11,135.075,135.105,223600000.0
2009-05-29 12:50:00,135.105,135.105,135.08,135.09,226400000.0
2009-05-29 12:51:00,135.09,135.135,135.09,135.115,396400000.0
2009-05-29 12:52:00,135.115,135.13,135.11,135.125,398000000.0
2009-05-29 12:53:00,135.12,135.13,135.075,135.085,292200000.0
2009-05-29 12:54:00,135.095,135.115,135.095,135.115,277800000.0
2009-05-29 12:55:00,135.115,135.125,135.1,135.1,416600000.0
2009-05-29 12:56:00,135.105,135.12,135.085,135.085,372200000.0
2009-05-29 12:57:00,135.08,135.115,135.075,135.11,353400000.0
2009-05-29 12:58:00,135.11,135.115,135.095,135.095,138600000.0
2009-05-29 12:59:00,135.095,135.105,135.025,135.04,408099999.0
2009-05-29 13:00:00,135.045,135.075,135.03,135.06,426800000.0
2009-05-29 13:01:00,135.06,135.07,135.025,135.06,296000000.0
2009-05-29 13:02:00,135.065,135.13,135.05,135.1,404200000.0
2009-05-29 13:03:00,135.105,135.155,135.1,135.15,781299999.0
2009-05-29 13:04:00,135.15,135.175,135.14,135.165,351200000.0
2009-05-29 13:05:00,135.155,135.18,135.145,135.15,553700000.0
2009-05-29 13:06:00,135.15,135.225,135.14,135.225,420800000.0
2009-05-29 13:07:00,135.225,135.24,135.175,135.24,474400000.0
2009-05-29 13:08:00,135.23,135.24,135.205,135.215,484199999.0
2009-05-29 13:09:00,135.215,135.275,135.215,135.23,454600001.0
2009-05-29 13:10:00,135.23,135.23,135.19,135.19,288000000.0
2009-05-29 13:11:00,135.19,135.21,135.175,135.195,214200000.0
2009-05-29 13:12:00,135.195,135.22,135.175,135.195,378400000.0
2009-05-29 13:13:00,135.195,135.215,135.185,135.2,465500000.0
2009-05-29 13:14:00,135.2,135.29,135.2,135.24,486500000.0
2009-05-29 13:15:00,135.24,135.29,135.22,135.22,399600000.0
2009-05-29 13:16:00,135.215,135.28,135.205,135.21,290600000.0
2009-05-29 13:17:00,135.21,135.245,135.2,135.235,228200000.0
2009-05-29 13:18:00,135.235,135.31,135.235,135.255,344400000.0
2009-05-29 13:19:00,135.27,135.295,135.22,135.235,542400000.0
2009-05-29 13:20:00,135.235,135.25,135.22,135.235,233600000.0
2009-05-29 13:21:00,135.235,135.27,135.235,135.26,202200000.0
2009-05-29 13:22:00,135.255,135.3,135.24,135.3,321000000.0
2009-05-29 13:23:00,135.3,135.35,135.295,135.33,571000000.0
2009-05-29 13:24:00,135.33,135.33,135.285,135.29,298600000.0
2009-05-29 13:25:00,135.29,135.36,135.285,135.33,411000000.0
2009-05-29 13:26:00,135.33,135.36,135.3,135.36,282200000.0
2009-05-29 13:27:00,135.36,135.36,135.295,135.3,334600001.0
2009-05-29 13:28:00,135.3,135.33,135.3,135.32,189800000.0
2009-05-29 13:29:00,135.315,135.32,135.29,135.295,294400000.0
2009-05-29 13:30:00,135.3,135.3,135.26,135.265,404599999.0
2009-05-29 13:31:00,135.265,135.275,135.26,135.265,517200000.0
2009-05-29 13:32:00,135.265,135.29,135.235,135.28,406600000.0
2009-05-29 13:33:00,135.285,135.31,135.215,135.215,376600000.0
2009-05-29 13:34:00,135.215,135.23,135.19,135.195,399400000.0
2009-05-29 13:35:00,135.195,135.205,135.185,135.185,277000000.0
2009-05-29 13:36:00,135.195,135.305,135.185,135.305,303600000.0
2009-05-29 13:37:00,135.305,135.315,135.25,135.295,399400000.0
2009-05-29 13:38:00,135.285,135.295,135.235,135.24,415800000.0
2009-05-29 13:39:00,135.235,135.25,135.2,135.205,415200000.0
2009-05-29 13:40:00,135.205,135.27,135.195,135.245,457000000.0
2009-05-29 13:41:00,135.245,135.305,135.23,135.305,344600000.0
2009-05-29 13:42:00,135.31,135.32,135.275,135.32,324800001.0
2009-05-29 13:43:00,135.32,135.325,135.275,135.305,220600000.0
2009-05-29 13:44:00,135.305,135.305,135.15,135.17,337480000.0
2009-05-29 13:45:00,135.165,135.255,135.15,135.165,282400000.0
2009-05-29 13:46:00,135.165,135.205,135.14,135.205,194600000.0
2009-05-29 13:47:00,135.21,135.355,135.21,135.34,359200001.0
2009-05-29 13:48:00,135.34,135.34,135.265,135.275,258800000.0
2009-05-29 13:49:00,135.27,135.27,135.23,135.245,200200000.0
2009-05-29 13:50:00,135.245,135.25,135.145,135.195,291800000.0
2009-05-29 13:51:00,135.195,135.205,135.145,135.15,250000000.0
2009-05-29 13:52:00,135.15,135.26,135.135,135.25,356100000.0
2009-05-29 13:53:00,135.23,135.235,135.195,135.195,173400000.0
2009-05-29 13:54:00,135.19,135.265,135.175,135.25,207000000.0
2009-05-29 13:55:00,135.26,135.28,135.22,135.235,162200000.0
2009-05-29 13:56:00,135.235,135.24,135.205,135.21,163600000.0
2009-05-29 13:57:00,135.21,135.28,135.195,135.215,229100000.0
2009-05-29 13:58:00,135.21,135.225,135.2,135.215,45600000.0
2009-05-29 13:59:00,135.215,135.24,135.175,135.18,268600000.0
2009-05-29 14:00:00,135.18,135.235,135.16,135.23,384500000.0
2009-05-29 14:01:00,135.23,135.25,135.195,135.225,400800000.0
2009-05-29 14:02:00,135.225,135.285,135.225,135.25,349900000.0
2009-05-29 14:03:00,135.255,135.265,135.21,135.255,258000000.0
2009-05-29 14:04:00,135.255,135.26,135.23,135.24,163600000.0
2009-05-29 14:05:00,135.24,135.27,135.235,135.25,247900000.0
2009-05-29 14:06:00,135.25,135.375,135.245,135.35,448400001.0
2009-05-29 14:07:00,135.35,135.355,135.275,135.28,265400000.0
2009-05-29 14:08:00,135.28,135.33,135.275,135.325,287400000.0
2009-05-29 14:09:00,135.325,135.335,135.255,135.26,318800000.0
2009-05-29 14:10:00,135.255,135.305,135.245,135.29,239600000.0
2009-05-29 14:11:00,135.295,135.315,135.28,135.31,199200000.0
2009-05-29 14:12:00,135.31,135.36,135.3,135.305,162800000.0
2009-05-29 14:13:00,135.305,135.365,135.305,135.335,188200000.0
2009-05-29 14:14:00,135.33,135.335,135.21,135.21,297800000.0
2009-05-29 14:15:00,135.2,135.31,135.2,135.31,238200000.0
2009-05-29 14:16:00,135.31,135.31,135.285,135.29,170200000.0
2009-05-29 14:17:00,135.285,135.31,135.255,135.255,231600000.0
2009-05-29 14:18:00,135.26,135.26,135.215,135.23,205400000.0
2009-05-29 14:19:00,135.23,135.265,135.185,135.22,244700000.0
2009-05-29 14:20:00,135.225,135.225,135.145,135.165,303800000.0
2009-05-29 14:21:00,135.165,135.185,135.145,135.175,355600000.0
2009-05-29 14:22:00,135.175,135.235,135.145,135.225,253600000.0
2009-05-29 14:23:00,135.23,135.285,135.225,135.23,295600000.0
2009-05-29 14:24:00,135.23,135.255,135.195,135.22,434599999.0
2009-05-29 14:25:00,135.225,135.29,135.205,135.28,271600000.0
2009-05-29 14:26:00,135.28,135.28,135.24,135.255,210200000.0
2009-05-29 14:27:00,135.265,135.285,135.18,135.185,135500000.0
2009-05-29 14:28:00,135.18,135.27,135.17,135.255,301500000.0
2009-05-29 14:29:00,135.255,135.295,135.205,135.275,384600000.0
2009-05-29 14:30:00,135.255,135.28,135.095,135.19,514299999.0
2009-05-29 14:31:00,135.2,135.25,135.16,135.175,473800002.0
2009-05-29 14:32:00,135.165,135.185,135.125,135.155,393099999.0
2009-05-29 14:33:00,135.155,135.155,135.02,135.065,430899997.0
2009-05-29 14:34:00,135.07,135.1,134.995,135.015,471000000.0
2009-05-29 14:35:00,135.02,135.145,135.02,135.09,550400000.0
2009-05-29 14:36:00,135.09,135.1,135.005,135.09,581200000.0
2009-05-29 14:37:00,135.085,135.11,135.055,135.065,274800000.0
2009-05-29 14:38:00,135.06,135.09,135.05,135.07,238200001.0
2009-05-29 14:39:00,135.06,135.06,134.975,134.995,497000000.0
2009-05-29 14:40:00,134.995,135.0,134.93,134.975,377400000.0
2009-05-29 14:41:00,134.975,134.985,134.925,134.925,545200000.0
2009-05-29 14:42:00,134.925,134.97,134.925,134.95,384800000.0
2009-05-29 14:43:00,134.96,134.995,134.9,134.98,394800000.0
2009-05-29 14:44:00,134.98,134.98,134.925,134.945,367600000.0
2009-05-29 14:45:00,134.95,135.005,134.94,134.97,552400000.0
2009-05-29 14:46:00,134.965,135.01,134.945,134.955,566600000.0
2009-05-29 14:47:00,134.965,135.005,134.925,134.975,623599999.0
2009-05-29 14:48:00,134.97,134.985,134.93,134.935,317000000.0
2009-05-29 14:49:00,134.94,134.975,134.93,134.97,341000000.0
2009-05-29 14:50:00,134.975,134.975,134.84,134.885,444800000.0
2009-05-29 14:51:00,134.885,134.95,134.88,134.93,214800000.0
2009-05-29 14:52:00,134.93,134.95,134.89,134.92,253000000.0
2009-05-29 14:53:00,134.92,134.955,134.87,134.885,416200000.0
2009-05-29 14:54:00,134.885,134.95,134.865,134.92,375200000.0
2009-05-29 14:55:00,134.92,134.94,134.89,134.91,379600000.0
2009-05-29 14:56:00,134.91,134.935,134.875,134.895,264200000.0
2009-05-29 14:57:00,134.895,134.945,134.895,134.905,365200000.0
2009-05-29 14:58:00,134.905,134.91,134.885,134.9,589000001.0
2009-05-29 14:59:00,134.9,134.94,134.9,134.93,448200000.0
2009-05-29 15:00:00,134.93,135.02,134.93,135.015,443400000.0
2009-05-29 15:01:00,135.015,135.095,135.01,135.07,502000000.0
2009-05-29 15:02:00,135.075,135.085,135.035,135.055,457400000.0
2009-05-29 15:03:00,135.055,135.055,135.0,135.04,369600000.0
2009-05-29 15:04:00,135.05,135.065,135.005,135.005,170000000.0
2009-05-29 15:05:00,135.02,135.065,135.01,135.05,264800000.0
2009-05-29 15:06:00,135.05,135.095,135.04,135.09,428800000.0
2009-05-29 15:07:00,135.105,135.12,135.065,135.08,290800000.0
2009-05-29 15:08:00,135.08,135.1,135.065,135.065,371900000.0
2009-05-29 15:09:00,135.065,135.09,135.05,135.07,299200000.0
2009-05-29 15:10:00,135.07,135.16,135.055,135.16,333500000.0
2009-05-29 15:11:00,135.16,135.175,135.12,135.14,331600000.0
2009-05-29 15:12:00,135.145,135.15,135.075,135.1,407200000.0
2009-05-29 15:13:00,135.1,135.145,135.06,135.14,398400000.0
2009-05-29 15:14:00,135.14,135.2,135.14,135.17,494280000.0
2009-05-29 15:15:00,135.17,135.18,135.115,135.12,430200000.0
2009-05-29 15:16:00,135.115,135.12,135.08,135.085,490000000.0
2009-05-29 15:17:00,135.085,135.09,135.02,135.03,746200000.0
2009-05-29 15:18:00,135.03,135.07,135.02,135.05,530200000.0
2009-05-29 15:19:00,135.055,135.065,134.995,135.02,306400000.0
2009-05-29 15:20:00,135.02,135.09,135.02,135.08,404200000.0
2009-05-29 15:21:00,135.075,135.115,135.075,135.11,270200000.0
2009-05-29 15:22:00,135.115,135.16,135.105,135.13,327800000.0
2009-05-29 15:23:00,135.115,135.135,135.095,135.1,219200000.0
2009-05-29 15:24:00,135.1,135.13,135.085,135.11,312800000.0
2009-05-29 15:25:00,135.115,135.18,135.115,135.175,305000000.0
2009-05-29 15:26:00,135.17,135.225,135.17,135.22,343400000.0
2009-05-29 15:27:00,135.22,135.285,135.13,135.145,533000000.0
2009-05-29 15:28:00,135.145,135.16,135.09,135.125,325800000.0
2009-05-29 15:29:00,135.125,135.175,135.035,135.045,630800002.0
2009-05-29 15:30:00,135.045,135.105,135.03,135.065,636400000.0
2009-05-29 15:31:00,135.065,135.09,135.035,135.075,378800000.0
2009-05-29 15:32:00,135.085,135.11,135.015,135.045,362800000.0
2009-05-29 15:33:00,135.045,135.06,135.005,135.055,743400000.0
2009-05-29 15:34:00,135.055,135.135,135.04,135.095,655000000.0
2009-05-29 15:35:00,135.095,135.105,135.045,135.085,392000000.0
2009-05-29 15:36:00,135.09,135.145,135.09,135.14,517000000.0
2009-05-29 15:37:00,135.14,135.16,135.115,135.125,408100000.0
2009-05-29 15:38:00,135.125,135.15,135.08,135.11,480199999.0
2009-05-29 15:39:00,135.11,135.135,135.065,135.065,295800000.0
2009-05-29 15:40:00,135.055,135.135,135.055,135.125,378400000.0
2009-05-29 15:41:00,135.125,135.175,135.11,135.16,285600000.0
2009-05-29 15:42:00,135.16,135.185,135.025,135.05,383060000.0
2009-05-29 15:43:00,135.04,135.065,134.98,135.01,505600000.0
2009-05-29 15:44:00,135.005,135.065,134.97,135.025,527400000.0
2009-05-29 15:45:00,135.025,135.025,134.93,134.94,420800000.0
2009-05-29 15:46:00,134.94,135.02,134.905,134.94,285080000.0
2009-05-29 15:47:00,134.94,134.98,134.895,134.945,330500000.0
2009-05-29 15:48:00,134.94,134.97,134.905,134.925,354400000.0
2009-05-29 15:49:00,134.93,134.975,134.83,134.83,464599999.0
2009-05-29 15:50:00,134.84,134.9,134.84,134.855,533899998.0
2009-05-29 15:51:00,134.85,134.905,134.815,134.9,241200000.0
2009-05-29 15:52:00,134.9,134.94,134.855,134.925,321500000.0
2009-05-29 15:53:00,134.94,135.03,134.94,134.975,525500000.0
2009-05-29 15:54:00,134.975,134.985,134.87,134.95,317600000.0
2009-05-29 15:55:00,134.965,134.985,134.885,134.915,418600000.0
2009-05-29 15:56:00,134.92,135.02,134.885,135.01,441099999.0
2009-05-29 15:57:00,134.995,135.025,134.99,135.01,287800001.0
2009-05-29 15:58:00,135.005,135.005,134.915,134.975,292800000.0
2009-05-29 15:59:00,134.975,134.975,134.94,134.96,415400001.0
2009-05-29 16:00:00,134.96,134.96,134.9,134.93,385400001.0
2009-05-29 16:01:00,134.93,135.025,134.915,135.025,335200000.0
2009-05-29 16:02:00,135.02,135.035,134.96,134.965,306200000.0
2009-05-29 16:03:00,134.965,135.055,134.965,135.05,624800000.0
2009-05-29 16:04:00,135.045,135.055,134.95,134.96,562400000.0
2009-05-29 16:05:00,134.96,135.105,134.96,135.1,442400000.0
2009-05-29 16:06:00,135.09,135.105,135.045,135.095,499800000.0
2009-05-29 16:07:00,135.08,135.105,135.035,135.105,489680000.0
2009-05-29 16:08:00,135.1,135.145,135.07,135.09,378880000.0
2009-05-29 16:09:00,135.09,135.125,135.07,135.075,248400000.0
2009-05-29 16:10:00,135.075,135.085,134.995,135.005,407700000.0
2009-05-29 16:11:00,135.005,135.025,134.935,134.935,309600000.0
2009-05-29 16:12:00,134.935,135.02,134.935,135.0,366000000.0
2009-05-29 16:13:00,135.0,135.0,134.91,134.98,324200000.0
2009-05-29 16:14:00,134.98,134.995,134.95,134.97,253400000.0
2009-05-29 16:15:00,134.97,135.085,134.97,135.085,288000000.0
2009-05-29 16:16:00,135.075,135.085,134.925,134.93,350400000.0
2009-05-29 16:17:00,134.925,134.945,134.795,134.82,403200000.0
2009-05-29 16:18:00,134.815,134.905,134.795,134.815,556600000.0
2009-05-29 16:19:00,134.815,134.835,134.8,134.805,432600000.0
2009-05-29 16:20:00,134.8,134.905,134.8,134.905,522000000.0
2009-05-29 16:21:00,134.905,134.965,134.885,134.925,493200000.0
2009-05-29 16:22:00,134.91,134.975,134.91,134.96,445400000.0
2009-05-29 16:23:00,134.96,135.02,134.885,134.915,454200000.0
2009-05-29 16:24:00,134.915,135.0,134.9,134.965,382600000.0
2009-05-29 16:25:00,134.97,135.02,134.92,134.94,434400000.0
2009-05-29 16:26:00,134.94,134.96,134.92,134.94,500600000.0
2009-05-29 16:27:00,134.93,134.955,134.92,134.94,406600001.0
2009-05-29 16:28:00,134.94,134.955,134.91,134.945,521400000.0
2009-05-29 16:29:00,134.94,134.94,134.88,134.885,394000000.0
2009-05-29 16:30:00,134.905,134.905,134.865,134.88,196400000.0
2009-05-29 16:31:00,134.89,134.895,134.86,134.895,307600000.0
2009-05-29 16:32:00,134.895,134.92,134.815,134.825,417200000.0
2009-05-29 16:33:00,134.825,134.85,134.815,134.825,240200000.0
2009-05-29 16:34:00,134.84,134.855,134.81,134.815,346000000.0
2009-05-29 16:35:00,134.815,134.895,134.815,134.875,316400000.0
2009-05-29 16:36:00,134.875,134.93,134.835,134.915,380200000.0
2009-05-29 16:37:00,134.915,134.915,134.85,134.87,234600000.0
2009-05-29 16:38:00,134.875,134.885,134.825,134.825,285000000.0
2009-05-29 16:39:00,134.815,134.905,134.815,134.855,255900000.0
2009-05-29 16:40:00,134.845,134.91,134.845,134.875,325300000.0
2009-05-29 16:41:00,134.89,134.94,134.86,134.92,295800000.0
2009-05-29 16:42:00,134.92,134.945,134.89,134.915,198200000.0
2009-05-29 16:43:00,134.91,134.985,134.905,134.94,349200000.0
2009-05-29 16:44:00,134.935,134.935,134.895,134.905,239000000.0
2009-05-29 16:45:00,134.92,135.0,134.92,134.935,459600001.0
2009-05-29 16:46:00,134.935,134.98,134.89,134.905,565100001.0
2009-05-29 16:47:00,134.905,134.985,134.895,134.95,326400000.0
2009-05-29 16:48:00,134.95,134.955,134.895,134.955,417999999.0
2009-05-29 16:49:00,134.955,135.02,134.945,135.005,497799999.0
2009-05-29 16:50:00,135.005,135.05,135.005,135.045,244800000.0
2009-05-29 16:51:00,135.045,135.045,134.985,134.995,468400000.0
2009-05-29 16:52:00,134.995,135.03,134.98,135.01,386200001.0
2009-05-29 16:53:00,135.005,135.065,134.95,134.95,515900000.0
2009-05-29 16:54:00,134.95,134.995,134.905,134.985,423800000.0
2009-05-29 16:55:00,134.98,135.045,134.96,134.98,725500001.0
2009-05-29 16:56:00,134.98,134.985,134.835,134.875,447600000.0
2009-05-29 16:57:00,134.87,134.92,134.825,134.84,526500000.0
2009-05-29 16:58:00,134.85,134.91,134.84,134.87,622700000.0
2009-05-29 16:59:00,134.87,135.1,134.81,135.095,504900000.0
2009-05-29 17:00:00,135.1,135.125,135.01,135.015,659200000.0
2009-05-29 17:01:00,135.015,135.085,135.01,135.01,726100000.0
2009-05-29 17:02:00,135.01,135.07,135.0,135.015,568200000.0
2009-05-29 17:03:00,135.01,135.24,134.99,135.17,567700000.0
2009-05-29 17:04:00,135.175,135.185,135.11,135.125,503800000.0
2009-05-29 17:05:00,135.12,135.13,134.995,135.005,536600000.0
2009-05-29 17:06:00,135.005,135.03,134.925,135.025,540100000.0
2009-05-29 17:07:00,135.03,135.09,135.025,135.05,392400000.0
2009-05-29 17:08:00,135.04,135.04,134.95,134.955,563700000.0
2009-05-29 17:09:00,134.95,134.99,134.93,134.95,252000000.0
2009-05-29 17:10:00,134.945,134.975,134.91,134.93,425600000.0
2009-05-29 17:11:00,134.935,134.99,134.905,134.99,362800000.0
2009-05-29 17:12:00,134.985,135.035,134.98,135.025,579800000.0
2009-05-29 17:13:00,135.025,135.085,134.98,134.99,516800000.0
2009-05-29 17:14:00,134.99,135.035,134.985,135.03,444000000.0
2009-05-29 17:15:00,135.03,135.06,135.0,135.045,406400000.0
2009-05-29 17:16:00,135.045,135.045,134.995,135.035,389000000.0
2009-05-29 17:17:00,135.035,135.04,134.975,135.0,529200000.0
2009-05-29 17:18:00,135.005,135.025,134.95,134.995,640400000.0
2009-05-29 17:19:00,134.995,134.995,134.89,134.915,591000000.0
2009-05-29 17:20:00,134.91,134.97,134.895,134.96,461600000.0
2009-05-29 17:21:00,134.935,135.005,134.89,134.905,468000000.0
2009-05-29 17:22:00,134.945,134.98,134.87,134.89,345700000.0
2009-05-29 17:23:00,134.9,134.98,134.885,134.9,413800000.0
2009-05-29 17:24:00,134.9,134.975,134.875,134.965,268600000.0
2009-05-29 17:25:00,134.965,135.005,134.925,134.98,476600000.0
2009-05-29 17:26:00,135.005,135.02,134.945,134.965,473400000.0
2009-05-29 17:27:00,134.96,135.0,134.955,134.96,286000000.0
2009-05-29 17:28:00,134.95,134.99,134.95,134.96,396600000.0
2009-05-29 17:29:00,134.955,134.96,134.905,134.905,289600000.0
2009-05-29 17:30:00,134.915,134.945,134.865,134.935,366200000.0
2009-05-29 17:31:00,134.93,134.96,134.92,134.92,171200000.0
2009-05-29 17:32:00,134.915,134.935,134.87,134.91,255800000.0
2009-05-29 17:33:00,134.91,134.985,134.905,134.955,445400000.0
2009-05-29 17:34:00,134.955,134.995,134.91,134.93,291800000.0
2009-05-29 17:35:00,134.93,134.965,134.9,134.94,271000000.0
2009-05-29 17:36:00,134.94,134.995,134.94,134.965,227400000.0
2009-05-29 17:37:00,134.98,134.995,134.945,134.96,147200000.0
2009-05-29 17:38:00,134.97,134.97,134.935,134.96,113600000.0
2009-05-29 17:39:00,134.965,134.98,134.895,134.9,277600000.0
2009-05-29 17:40:00,134.9,134.925,134.855,134.91,320000000.0
2009-05-29 17:41:00,134.91,134.95,134.885,134.945,344200000.0
2009-05-29 17:42:00,134.95,134.97,134.915,134.965,263400000.0
2009-05-29 17:43:00,134.965,134.995,134.935,134.98,552400000.0
2009-05-29 17:44:00,134.975,135.015,134.945,135.0,521400000.0
2009-05-29 17:45:00,135.005,135.02,134.97,135.0,299400000.0
2009-05-29 17:46:00,135.0,135.0,134.96,134.96,360000000.0
2009-05-29 17:47:00,134.97,135.065,134.97,135.01,416400000.0
2009-05-29 17:48:00,135.01,135.045,134.975,134.975,286600000.0
2009-05-29 17:49:00,134.975,135.035,134.965,135.015,395300000.0
2009-05-29 17:50:00,135.015,135.025,134.98,135.005,204200000.0
2009-05-29 17:51:00,135.01,135.025,134.955,134.965,249800000.0
2009-05-29 17:52:00,134.97,135.01,134.95,134.995,338800000.0
2009-05-29 17:53:00,134.98,135.015,134.965,135.01,244400000.0
2009-05-29 17:54:00,135.025,135.04,134.99,135.0,397900000.0
2009-05-29 17:55:00,135.005,135.015,134.965,134.985,326400000.0
2009-05-29 17:56:00,134.99,134.99,134.965,134.965,267400000.0
2009-05-29 17:57:00,134.965,134.975,134.935,134.96,289800000.0
2009-05-29 17:58:00,134.96,134.98,134.96,134.97,199400000.0
2009-05-29 17:59:00,134.965,134.99,134.955,134.975,371600000.0
2009-05-29 18:00:00,134.975,135.005,134.955,135.005,258400000.0
2009-05-29 18:01:00,135.0,135.025,134.985,135.025,92200000.0
2009-05-29 18:02:00,135.02,135.07,135.005,135.07,213600000.0
2009-05-29 18:03:00,135.06,135.065,135.03,135.035,186400000.0
2009-05-29 18:04:00,135.03,135.09,135.025,135.05,149200000.0
2009-05-29 18:05:00,135.06,135.07,135.055,135.07,145000000.0
2009-05-29 18:06:00,135.055,135.095,135.035,135.035,231800000.0
2009-05-29 18:07:00,135.035,135.035,134.985,135.03,294400000.0
2009-05-29 18:08:00,135.03,135.06,135.01,135.03,186200000.0
2009-05-29 18:09:00,135.03,135.065,135.005,135.03,290200000.0
2009-05-29 18:10:00,135.035,135.055,134.975,135.035,235200000.0
2009-05-29 18:11:00,135.04,135.065,135.015,135.03,264600000.0
2009-05-29 18:12:00,135.03,135.12,135.005,135.1,300100000.0
2009-05-29 18:13:00,135.1,135.125,135.035,135.12,182200000.0
2009-05-29 18:14:00,135.115,135.165,135.105,135.12,277800000.0
2009-05-29 18:15:00,135.095,135.145,135.09,135.1,272200000.0
2009-05-29 18:16:00,135.1,135.11,135.08,135.1,244000000.0
2009-05-29 18:17:00,135.095,135.165,135.08,135.13,155400000.0
2009-05-29 18:18:00,135.135,135.135,135.0,135.04,224700000.0
2009-05-29 18:19:00,135.04,135.09,135.015,135.07,175200000.0
2009-05-29 18:20:00,135.065,135.1,135.03,135.055,183800000.0
2009-05-29 18:21:00,135.06,135.065,134.92,134.94,209400000.0
2009-05-29 18:22:00,134.93,134.93,134.895,134.905,245200000.0
2009-05-29 18:23:00,134.915,134.92,134.835,134.855,236200000.0
2009-05-29 18:24:00,134.855,134.885,134.81,134.84,282200000.0
2009-05-29 18:25:00,134.84,134.855,134.815,134.835,197200000.0
2009-05-29 18:26:00,134.835,134.885,134.835,134.865,127000000.0
2009-05-29 18:27:00,134.865,134.88,134.815,134.83,193200000.0
2009-05-29 18:28:00,134.83,134.89,134.83,134.845,176200000.0
2009-05-29 18:29:00,134.85,134.91,134.85,134.885,129600000.0
2009-05-29 18:30:00,134.89,134.985,134.885,134.925,204300000.0
2009-05-29 18:31:00,134.925,134.96,134.925,134.945,170400000.0
2009-05-29 18:32:00,134.945,135.005,134.935,134.94,126000000.0
2009-05-29 18:33:00,134.94,134.94,134.88,134.88,92200000.0
2009-05-29 18:34:00,134.88,134.92,134.875,134.91,150800000.0
2009-05-29 18:35:00,134.905,134.915,134.86,134.865,116000000.0
2009-05-29 18:36:00,134.865,134.895,134.865,134.88,97800000.0
2009-05-29 18:37:00,134.885,134.905,134.885,134.895,115800000.0
2009-05-29 18:38:00,134.895,134.9,134.85,134.855,103600000.0
2009-05-29 18:39:00,134.855,134.855,134.74,134.75,208200000.0
2009-05-29 18:40:00,134.75,134.785,134.73,134.76,267400000.0
2009-05-29 18:41:00,134.76,134.815,134.755,134.805,162000000.0
2009-05-29 18:42:00,134.805,134.845,134.8,134.845,114000000.0
2009-05-29 18:43:00,134.845,134.845,134.79,134.79,96800000.0
2009-05-29 18:44:00,134.815,134.845,134.77,134.775,194600000.0
2009-05-29 18:45:00,134.79,134.885,134.79,134.82,133600000.0
2009-05-29 18:46:00,134.82,134.825,134.78,134.785,81200000.0
2009-05-29 18:47:00,134.79,134.79,134.76,134.78,197800000.0
2009-05-29 18:48:00,134.78,134.79,134.755,134.76,117400000.0
2009-05-29 18:49:00,134.76,134.785,134.75,134.77,116800000.0
2009-05-29 18:50:00,134.76,134.83,134.76,134.825,94600000.0
2009-05-29 18:51:00,134.825,134.825,134.755,134.77,70800000.0
2009-05-29 18:52:00,134.82,134.835,134.79,134.79,84000000.0
2009-05-29 18:53:00,134.79,134.805,134.755,134.765,105600000.0
2009-05-29 18:54:00,134.765,134.78,134.745,134.755,116200000.0
2009-05-29 18:55:00,134.765,134.78,134.745,134.78,81400000.0
2009-05-29 18:56:00,134.785,134.785,134.755,134.77,77800000.0
2009-05-29 18:57:00,134.765,134.79,134.76,134.79,38800000.0
2009-05-29 18:58:00,134.785,134.87,134.785,134.855,113400000.0
2009-05-29 18:59:00,134.86,134.965,134.84,134.965,232400000.0
2009-05-29 19:00:00,134.97,134.98,134.9,134.93,142200000.0
2009-05-29 19:01:00,134.93,134.975,134.885,134.89,99000000.0
2009-05-29 19:02:00,134.89,134.89,134.865,134.88,136200000.0
2009-05-29 19:03:00,134.88,134.915,134.85,134.85,155600000.0
2009-05-29 19:04:00,134.85,134.87,134.835,134.84,89600000.0
2009-05-29 19:05:00,134.835,134.865,134.83,134.865,50400000.0
2009-05-29 19:06:00,134.865,134.92,134.865,134.905,133600000.0
2009-05-29 19:07:00,134.905,134.975,134.905,134.975,145400000.0
2009-05-29 19:08:00,134.975,135.0,134.955,134.955,116000000.0
2009-05-29 19:09:00,134.955,134.97,134.94,134.945,96200000.0
2009-05-29 19:10:00,134.94,134.945,134.925,134.925,53800000.0
2009-05-29 19:11:00,134.925,134.925,134.835,134.85,128000000.0
2009-05-29 19:12:00,134.84,134.925,134.835,134.915,188800000.0
2009-05-29 19:13:00,134.915,134.92,134.88,134.89,155800000.0
2009-05-29 19:14:00,134.89,134.89,134.85,134.87,117400000.0
2009-05-29 19:15:00,134.87,134.915,134.835,134.875,171000000.0
2009-05-29 19:16:00,134.875,134.88,134.83,134.83,70800000.0
2009-05-29 19:17:00,134.825,134.85,134.81,134.83,176400000.0
2009-05-29 19:18:00,134.83,134.885,134.82,134.865,134400000.0
2009-05-29 19:19:00,134.855,134.89,134.85,134.85,65600000.0
2009-05-29 19:20:00,134.84,134.84,134.82,134.82,75400000.0
2009-05-29 19:21:00,134.83,134.85,134.815,134.84,155400000.0
2009-05-29 19:22:00,134.84,134.89,134.835,134.885,112400000.0
2009-05-29 19:23:00,134.885,134.915,134.84,134.85,170200000.0
2009-05-29 19:24:00,134.885,134.895,134.855,134.86,58600000.0
2009-05-29 19:25:00,134.86,134.88,134.82,134.875,79200000.0
2009-05-29 19:26:00,134.875,134.875,134.835,134.835,37400000.0
2009-05-29 19:27:00,134.835,134.875,134.825,134.865,103400000.0
2009-05-29 19:28:00,134.855,134.855,134.805,134.805,103800000.0
2009-05-29 19:29:00,134.79,134.8,134.755,134.755,58800000.0
2009-05-29 19:30:00,134.76,134.88,134.76,134.88,97800000.0
2009-05-29 19:31:00,134.89,134.89,134.835,134.86,247000000.0
2009-05-29 19:32:00,134.86,134.865,134.855,134.855,203400000.0
2009-05-29 19:33:00,134.855,134.86,134.83,134.83,207800000.0
2009-05-29 19:34:00,134.83,134.83,134.775,134.775,67600000.0
2009-05-29 19:35:00,134.77,134.78,134.76,134.765,160000000.0
2009-05-29 19:36:00,134.765,134.815,134.76,134.81,152600000.0
2009-05-29 19:37:00,134.81,134.815,134.735,134.76,186400000.0
2009-05-29 19:38:00,134.76,134.76,134.72,134.74,97800000.0
2009-05-29 19:39:00,134.74,134.75,134.74,134.745,41600000.0
2009-05-29 19:40:00,134.745,134.745,134.74,134.74,16600000.0
2009-05-29 19:41:00,134.745,134.755,134.745,134.755,39800000.0
2009-05-29 19:42:00,134.755,134.765,134.755,134.755,63800000.0
2009-05-29 19:43:00,134.755,134.88,134.755,134.88,154400000.0
2009-05-29 19:44:00,134.875,134.885,134.845,134.87,152600000.0
2009-05-29 19:45:00,134.865,134.895,134.86,134.87,130400000.0
2009-05-29 19:46:00,134.88,134.905,134.865,134.88,116200000.0
2009-05-29 19:47:00,134.875,134.88,134.86,134.86,55800000.0
2009-05-29 19:48:00,134.87,134.88,134.845,134.845,47200000.0
2009-05-29 19:49:00,134.85,134.855,134.835,134.835,28600000.0
2009-05-29 19:50:00,134.835,134.835,134.81,134.82,76800000.0
2009-05-29 19:51:00,134.82,134.825,134.815,134.825,22200000.0
2009-05-29 19:52:00,134.825,134.83,134.815,134.815,41400000.0
2009-05-29 19:53:00,134.81,134.815,134.785,134.81,98800000.0
2009-05-29 19:54:00,134.81,134.845,134.8,134.835,94800000.0
2009-05-29 19:55:00,134.845,134.845,134.785,134.825,84400000.0
2009-05-29 19:56:00,134.815,134.845,134.79,134.845,31800000.0
2009-05-29 19:57:00,134.845,134.855,134.83,134.84,44800000.0
2009-05-29 19:58:00,134.825,134.825,134.795,134.815,52400000.0
2009-05-29 19:59:00,134.815,134.825,134.785,134.8,171800000.0
2009-05-29 20:00:00,134.8,134.835,134.79,134.825,169800000.0
2009-05-29 20:01:00,134.825,134.83,134.815,134.83,55000000.0
2009-05-29 20:02:00,134.83,134.875,134.83,134.86,35600000.0
2009-05-29 20:03:00,134.835,134.845,134.83,134.84,42600000.0
2009-05-29 20:04:00,134.845,134.89,134.845,134.855,134800000.0
2009-05-29 20:05:00,134.855,134.86,134.84,134.845,54000000.0
2009-05-29 20:06:00,134.855,134.86,134.835,134.86,38000000.0
2009-05-29 20:07:00,134.85,134.855,134.83,134.85,69800000.0
2009-05-29 20:08:00,134.855,134.855,134.835,134.835,62800000.0
2009-05-29 20:09:00,134.85,134.865,134.845,134.86,83200000.0
2009-05-29 20:10:00,134.855,134.865,134.83,134.835,57400000.0
2009-05-29 20:11:00,134.825,134.825,134.785,134.805,59000000.0
2009-05-29 20:12:00,134.825,134.83,134.82,134.82,62000000.0
2009-05-29 20:13:00,134.82,134.83,134.81,134.815,113400000.0
2009-05-29 20:14:00,134.81,134.855,134.775,134.775,127000000.0
2009-05-29 20:15:00,134.77,134.785,134.76,134.77,85600000.0
2009-05-29 20:16:00,134.765,134.775,134.745,134.745,93400000.0
2009-05-29 20:17:00,134.745,134.745,134.725,134.73,61000000.0
2009-05-29 20:18:00,134.73,134.745,134.725,134.745,88800000.0
2009-05-29 20:19:00,134.745,134.825,134.745,134.79,156000000.0
2009-05-29 20:20:00,134.79,134.79,134.78,134.785,16200000.0
2009-05-29 20:21:00,134.785,134.8,134.735,134.74,91400000.0
2009-05-29 20:22:00,134.74,134.74,134.735,134.74,41600000.0
2009-05-29 20:23:00,134.725,134.725,134.705,134.71,125400000.0
2009-05-29 20:24:00,134.715,134.725,134.705,134.71,59800000.0
2009-05-29 20:25:00,134.71,134.735,134.7,134.735,78000000.0
2009-05-29 20:26:00,134.73,134.735,134.705,134.705,115400000.0
2009-05-29 20:27:00,134.71,134.72,134.7,134.7,106200000.0
2009-05-29 20:28:00,134.7,134.73,134.675,134.685,105600000.0
2009-05-29 20:29:00,134.69,134.745,134.69,134.715,110500000.0
2009-05-29 20:30:00,134.715,134.72,134.655,134.655,196800000.0
2009-05-29 20:31:00,134.665,134.695,134.665,134.68,143800000.0
2009-05-29 20:32:00,134.685,134.695,134.655,134.66,231200000.0
2009-05-29 20:33:00,134.66,134.67,134.61,134.615,258600000.0
2009-05-29 20:34:00,134.615,134.635,134.61,134.62,69000000.0
2009-05-29 20:35:00,134.62,134.62,134.605,134.615,79600000.0
2009-05-29 20:36:00,134.615,134.62,134.61,134.61,47000000.0
2009-05-29 20:37:00,134.615,134.615,134.595,134.6,51200000.0
2009-05-29 20:38:00,134.6,134.625,134.595,134.61,123200000.0
2009-05-29 20:39:00,134.61,134.61,134.55,134.565,131200000.0
2009-05-29 20:40:00,134.56,134.56,134.525,134.53,130600000.0
2009-05-29 20:41:00,134.585,134.59,134.45,134.455,229800000.0
2009-05-29 20:42:00,134.455,134.505,134.45,134.475,139800000.0
2009-05-29 20:43:00,134.475,134.48,134.27,134.29,111500000.0
2009-05-29 20:44:00,134.28,134.385,134.275,134.325,345600000.0
2009-05-29 20:45:00,134.32,134.355,134.32,134.33,319600000.0
2009-05-29 20:46:00,134.33,134.345,134.25,134.255,293200000.0
2009-05-29 20:47:00,134.255,134.32,134.245,134.305,397600000.0
2009-05-29 20:48:00,134.305,134.375,134.28,134.365,263200000.0
2009-05-29 20:49:00,134.37,134.405,134.365,134.4,390600000.0
2009-05-29 20:50:00,134.405,134.41,134.31,134.33,283400000.0
2009-05-29 20:51:00,134.35,134.35,134.305,134.305,268200000.0
2009-05-29 20:52:00,134.34,134.35,134.31,134.315,287500000.0
2009-05-29 20:53:00,134.315,134.32,134.3,134.31,111200000.0
2009-05-29 20:54:00,134.315,134.37,134.305,134.33,192800000.0
2009-05-29 20:55:00,134.335,134.36,134.315,134.34,288400000.0
2009-05-29 20:56:00,134.34,134.385,134.34,134.365,289400000.0
2009-05-29 20:57:00,134.365,134.385,134.345,134.36,212000000.0
2009-05-29 20:58:00,134.36,134.425,134.36,134.415,108000000.0
2009-05-29 20:59:00,134.41,134.51,134.405,134.5,205800000.0
2009-05-29 21:00:00,134.475,134.475,134.425,134.465,63400000.0
2009-05-29 21:01:00,134.465,134.465,134.41,134.43,184200000.0
2009-05-29 21:02:00,134.43,134.475,134.43,134.46,123400000.0
2009-05-29 21:03:00,134.46,134.47,134.435,134.455,240600000.0
2009-05-29 21:04:00,134.455,134.455,134.42,134.445,127000000.0
2009-05-29 21:05:00,134.445,134.475,134.445,134.475,116400000.0
2009-05-29 21:06:00,134.48,134.525,134.475,134.515,114400000.0
2009-05-29 21:07:00,134.525,134.535,134.5,134.525,113800000.0
2009-05-29 21:08:00,134.525,134.595,134.525,134.55,127400000.0
2009-05-29 21:09:00,134.555,134.575,134.515,134.545,145600000.0
2009-05-29 21:10:00,134.555,134.575,134.54,134.575,179400000.0
2009-05-29 21:11:00,134.58,134.6,134.56,134.58,77000000.0
2009-05-29 21:12:00,134.57,134.58,134.495,134.52,113200000.0
2009-05-29 21:13:00,134.505,134.505,134.45,134.48,91000000.0
2009-05-29 21:14:00,134.485,134.525,134.48,134.515,70000000.0
2009-05-29 21:15:00,134.53,134.545,134.5,134.505,53800000.0
2009-05-29 21:16:00,134.5,134.565,134.5,134.565,80000000.0
2009-05-29 21:17:00,134.56,134.595,134.56,134.575,122000000.0
2009-05-29 21:18:00,134.58,134.58,134.525,134.545,100800000.0
2009-05-29 21:19:00,134.55,134.595,134.55,134.58,95800000.0
2009-05-29 21:20:00,134.58,134.6,134.535,134.55,126000000.0
2009-05-29 21:21:00,134.54,134.55,134.505,134.515,109800000.0
2009-05-29 21:22:00,134.515,134.55,134.51,134.51,136800000.0
2009-05-29 21:23:00,134.515,134.53,134.515,134.525,28800000.0
2009-05-29 21:24:00,134.525,134.54,134.485,134.535,90000000.0
2009-05-29 21:25:00,134.54,134.59,134.535,134.535,74400000.0
2009-05-29 21:26:00,134.535,134.585,134.535,134.555,133200000.0
2009-05-29 21:27:00,134.57,134.585,134.52,134.52,57800000.0
2009-05-29 21:28:00,134.53,134.54,134.52,134.54,28200000.0
2009-05-29 21:29:00,134.54,134.555,134.53,134.535,72600000.0
2009-05-29 21:30:00,134.52,134.535,134.5,134.515,81600000.0
2009-05-29 21:31:00,134.515,134.515,134.47,134.495,77400000.0
2009-05-29 21:32:00,134.495,134.515,134.48,134.48,107200000.0
2009-05-29 21:33:00,134.485,134.53,134.485,134.525,134600000.0
2009-05-29 21:34:00,134.525,134.525,134.505,134.515,64600000.0
2009-05-29 21:35:00,134.515,134.515,134.495,134.515,72200000.0
2009-05-29 21:36:00,134.515,134.535,134.515,134.525,22800000.0
2009-05-29 21:37:00,134.51,134.53,134.51,134.52,48600000.0
2009-05-29 21:38:00,134.52,134.53,134.505,134.515,35200000.0
2009-05-29 21:39:00,134.515,134.54,134.495,134.51,86800000.0
2009-05-29 21:40:00,134.51,134.56,134.505,134.56,120200000.0
2009-05-29 21:41:00,134.555,134.605,134.555,134.605,224000000.0
2009-05-29 21:42:00,134.615,134.625,134.6,134.61,80800000.0
2009-05-29 21:43:00,134.63,134.63,134.595,134.595,27200000.0
2009-05-29 21:44:00,134.625,134.65,134.615,134.64,89600000.0
2009-05-29 21:45:00,134.64,134.66,134.64,134.65,56000000.0
2009-05-29 21:46:00,134.65,134.66,134.645,134.645,132000000.0
2009-05-29 21:47:00,134.645,134.645,134.595,134.605,106400000.0
2009-05-29 21:48:00,134.605,134.655,134.605,134.64,218600000.0
2009-05-29 21:49:00,134.64,134.675,134.635,134.67,198800000.0
2009-05-29 21:50:00,134.67,134.685,134.66,134.67,220400000.0
2009-05-29 21:51:00,134.67,134.7,134.67,134.69,115200000.0
2009-05-29 21:52:00,134.69,134.725,134.67,134.675,288800000.0
2009-05-29 21:53:00,134.675,134.69,134.67,134.67,152000000.0
2009-05-29 21:54:00,134.67,134.68,134.62,134.68,168200000.0
2009-05-29 21:55:00,134.69,134.69,134.685,134.69,34000000.0
2009-05-29 21:56:00,134.69,134.71,134.685,134.705,106200000.0
2009-05-29 21:57:00,134.71,134.73,134.705,134.73,80800000.0
2009-05-29 21:58:00,134.745,134.755,134.71,134.72,45800000.0
2009-05-29 21:59:00,134.72,134.72,134.66,134.685,209600000.0
2009-05-29 22:00:00,134.68,134.725,134.68,134.705,195400000.0
2009-05-29 22:01:00,134.705,134.71,134.685,134.7,269599999.0
2009-05-29 22:02:00,134.7,134.72,134.665,134.685,264200000.0
2009-05-29 22:03:00,134.68,134.68,134.635,134.66,117500000.0
2009-05-29 22:04:00,134.65,134.685,134.65,134.66,158400000.0
2009-05-29 22:05:00,134.67,134.68,134.66,134.67,70400000.0
2009-05-29 22:06:00,134.67,134.685,134.66,134.685,244000000.0
2009-05-29 22:07:00,134.68,134.715,134.65,134.69,201600000.0
2009-05-29 22:08:00,134.69,134.72,134.68,134.7,196600000.0
2009-05-29 22:09:00,134.715,134.715,134.68,134.695,53200000.0
2009-05-29 22:10:00,134.7,134.7,134.69,134.7,56200000.0
2009-05-29 22:11:00,134.7,134.7,134.69,134.7,64000000.0
2009-05-29 22:12:00,134.71,134.72,134.71,134.71,36000000.0
2009-05-29 22:13:00,134.71,134.72,134.71,134.715,48000000.0
2009-05-29 22:14:00,134.715,134.715,134.655,134.705,153000000.0
2009-05-29 22:15:00,134.705,134.705,134.68,134.68,61600000.0
2009-05-29 22:16:00,134.67,134.695,134.67,134.69,21600000.0
2009-05-29 22:17:00,134.675,134.7,134.675,134.685,134400000.0
2009-05-29 22:18:00,134.685,134.695,134.685,134.695,24800000.0
2009-05-29 22:19:00,134.69,134.69,134.67,134.67,24000000.0
2009-05-29 22:20:00,134.67,134.67,134.62,134.64,103600000.0
2009-05-29 22:21:00,134.63,134.645,134.63,134.645,27600000.0
2009-05-29 22:22:00,134.65,134.67,134.645,134.67,137400000.0
2009-05-29 22:23:00,134.685,134.705,134.655,134.655,229200000.0
2009-05-29 22:24:00,134.655,134.675,134.65,134.675,105600000.0
2009-05-29 22:25:00,134.68,134.72,134.67,134.7,284600000.0
2009-05-29 22:26:00,134.71,134.71,134.675,134.71,62200000.0
2009-05-29 22:27:00,134.71,134.71,134.695,134.7,38800000.0
2009-05-29 22:28:00,134.7,134.7,134.685,134.7,30400000.0
2009-05-29 22:29:00,134.695,134.7,134.695,134.7,20800000.0
2009-05-29 22:30:00,134.7,134.7,134.675,134.7,76800000.0
2009-05-29 22:31:00,134.695,134.7,134.695,134.7,19200000.0
2009-05-29 22:32:00,134.7,134.71,134.695,134.695,38400000.0
2009-05-29 22:33:00,134.7,134.7,134.67,134.695,28800000.0
2009-05-29 22:34:00,134.7,134.7,134.695,134.7,14400000.0
2009-05-29 22:35:00,134.7,134.7,134.7,134.7,44000000.0
2009-05-29 22:36:00,134.7,134.7,134.66,134.69,66400000.0
2009-05-29 22:37:00,134.69,134.69,134.68,134.69,21600000.0
2009-05-29 22:38:00,134.69,134.69,134.685,134.69,41600000.0
2009-05-29 22:39:00,134.69,134.69,134.69,134.69,11200000.0
2009-05-29 22:40:00,134.7,134.7,134.695,134.7,33400000.0
2009-05-29 22:41:00,134.705,134.705,134.69,134.69,44000000.0
2009-05-29 22:42:00,134.69,134.695,134.69,134.69,62400000.0
2009-05-29 22:43:00,134.69,134.69,134.655,134.68,36000000.0
2009-05-29 22:44:00,134.68,134.69,134.68,134.68,95200000.0
2009-05-29 22:45:00,134.68,134.76,134.68,134.73,73000000.0
2009-05-29 22:46:00,134.725,134.725,134.725,134.725,1600000.0
2009-05-29 22:47:00,134.725,134.725,134.695,134.71,20800000.0
2009-05-29 22:48:00,134.715,134.755,134.71,134.73,47200000.0
2009-05-29 22:49:00,134.745,134.745,134.695,134.745,141200000.0
2009-05-29 22:50:00,134.745,134.745,134.74,134.74,14400000.0
2009-05-29 22:51:00,134.74,134.775,134.74,134.76,73200000.0
2009-05-29 22:52:00,134.775,134.78,134.75,134.75,77200000.0
2009-05-29 22:53:00,134.79,134.79,134.77,134.77,56000000.0
2009-05-29 22:54:00,134.78,134.79,134.765,134.79,69400000.0
2009-05-29 22:55:00,134.78,134.825,134.78,134.795,97400000.0
2009-05-29 22:56:00,134.79,134.795,134.785,134.79,24800000.0
2009-05-29 22:57:00,134.8,134.83,134.795,134.81,147600000.0
2009-05-29 22:58:00,134.805,134.885,134.805,134.885,77200000.0
2009-05-29 22:59:00,134.88,134.97,134.865,134.945,300800000.0
2009-05-31 23:02:00,134.535,134.535,134.535,134.535,8000000.0
2009-05-31 23:03:00,134.535,134.535,134.535,134.535,4800000.0
2009-05-31 23:05:00,134.535,134.535,134.535,134.535,6400000.0
2009-05-31 23:06:00,134.535,134.535,134.535,134.535,9600000.0
2009-05-31 23:07:00,134.535,134.535,134.535,134.535,3200000.0
2009-05-31 23:08:00,134.535,134.535,134.535,134.535,1600000.0
2009-05-31 23:10:00,134.535,134.535,134.535,134.535,1600000.0
2009-05-31 23:13:00,134.55,134.55,134.53,134.535,4800000.0
2009-05-31 23:20:00,134.51,134.515,134.51,134.515,16000000.0
2009-05-31 23:24:00,134.53,134.535,134.53,134.535,9600000.0
2009-05-31 23:25:00,134.535,134.535,134.535,134.535,1600000.0
2009-05-31 23:26:00,134.55,134.56,134.545,134.545,16000000.0
2009-05-31 23:27:00,134.545,134.555,134.53,134.53,30400000.0
2009-05-31 23:28:00,134.545,134.545,134.535,134.535,12800000.0
2009-05-31 23:29:00,134.535,134.575,134.52,134.57,12000000.0
2009-05-31 23:30:00,134.61,134.62,134.61,134.62,11200000.0
2009-05-31 23:31:00,134.62,134.625,134.53,134.56,36800000.0
2009-05-31 23:32:00,134.575,134.575,134.575,134.575,4800000.0
2009-05-31 23:33:00,134.615,134.635,134.57,134.615,74000000.0
2009-05-31 23:34:00,134.615,134.615,134.605,134.605,27200000.0
2009-05-31 23:35:00,134.605,134.635,134.6,134.625,86400000.0
2009-05-31 23:36:00,134.645,134.75,134.62,134.745,92800000.0
2009-05-31 23:37:00,134.745,134.835,134.58,134.66,117700000.0
2009-05-31 23:38:00,134.6,134.645,134.585,134.595,37800000.0
2009-05-31 23:39:00,134.62,134.705,134.585,134.6,122800000.0
2009-05-31 23:40:00,134.615,134.615,134.615,134.615,6400000.0
2009-05-31 23:41:00,134.605,134.615,134.605,134.615,21600000.0
2009-05-31 23:42:00,134.605,134.615,134.585,134.585,27400000.0
2009-05-31 23:43:00,134.595,134.61,134.565,134.565,88400000.0
2009-05-31 23:44:00,134.575,134.585,134.555,134.555,76000000.0
2009-05-31 23:45:00,134.555,134.735,134.555,134.615,126400000.0
2009-05-31 23:46:00,134.58,134.625,134.575,134.585,117600000.0
2009-05-31 23:47:00,134.595,134.61,134.555,134.555,98400000.0
2009-05-31 23:48:00,134.57,134.585,134.555,134.585,82400000.0
2009-05-31 23:49:00,134.6,134.6,134.59,134.59,24000000.0
2009-05-31 23:50:00,134.59,134.59,134.59,134.59,4800000.0
2009-05-31 23:51:00,134.59,134.63,134.59,134.62,55200000.0
2009-05-31 23:52:00,134.63,134.66,134.63,134.66,53600000.0
2009-05-31 23:53:00,134.655,134.68,134.62,134.62,54600000.0
2009-05-31 23:54:00,134.625,134.64,134.6,134.635,32800000.0
2009-05-31 23:55:00,134.63,134.645,134.63,134.63,27200000.0
2009-05-31 23:56:00,134.63,134.63,134.63,134.63,9600000.0
2009-05-31 23:57:00,134.62,134.62,134.61,134.61,6400000.0
2009-05-31 23:58:00,134.61,134.645,134.61,134.62,32000000.0
2009-05-31 23:59:00,134.64,134.69,134.615,134.62,60800000.0
2009-06-01 00:00:00,134.62,134.65,134.61,134.65,78400000.0
2009-06-01 00:01:00,134.65,134.71,134.6,134.7,108800000.0
2009-06-01 00:02:00,134.655,134.735,134.595,134.665,200800000.0
2009-06-01 00:03:00,134.665,134.665,134.6,134.625,58400000.0
2009-06-01 00:04:00,134.65,134.665,134.65,134.665,8000000.0
2009-06-01 00:05:00,134.63,134.69,134.615,134.69,40800000.0
2009-06-01 00:06:00,134.69,134.69,134.66,134.66,22400000.0
2009-06-01 00:07:00,134.68,134.685,134.665,134.665,20800000.0
2009-06-01 00:08:00,134.675,134.68,134.665,134.68,28800000.0
2009-06-01 00:09:00,134.7,134.72,134.7,134.72,12800000.0
2009-06-01 00:10:00,134.72,134.76,134.6,134.725,124000000.0
2009-06-01 00:11:00,134.725,134.725,134.725,134.725,3200000.0
2009-06-01 00:12:00,134.725,134.725,134.725,134.725,1600000.0
2009-06-01 00:13:00,134.717,134.718,134.714,134.714,3200000.0
2009-06-01 00:14:00,134.725,134.725,134.72,134.72,3200000.0
2009-06-01 00:15:00,134.725,134.725,134.72,134.72,4800000.0
2009-06-01 00:16:00,134.711,134.712,134.706,134.706,9600000.0
2009-06-01 00:17:00,134.725,134.725,134.72,134.72,9600000.0
2009-06-01 00:18:00,134.71,134.71,134.645,134.645,104800000.0
2009-06-01 00:19:00,134.645,134.655,134.63,134.645,108000000.0
2009-06-01 00:20:00,134.645,134.67,134.63,134.645,70400000.0
2009-06-01 00:21:00,134.645,134.645,134.555,134.555,33600000.0
2009-06-01 00:22:00,134.555,134.63,134.55,134.63,40000000.0
2009-06-01 00:23:00,134.625,134.65,134.585,134.625,38800000.0
2009-06-01 00:24:00,134.635,134.635,134.605,134.605,88800000.0
2009-06-01 00:25:00,134.55,134.6,134.54,134.575,96800000.0
2009-06-01 00:26:00,134.575,134.575,134.57,134.57,6400000.0
2009-06-01 00:27:00,134.605,134.615,134.555,134.6,47200000.0
2009-06-01 00:28:00,134.6,134.63,134.595,134.625,35200000.0
2009-06-01 00:29:00,134.625,134.655,134.625,134.635,45600000.0
2009-06-01 00:30:00,134.635,134.655,134.63,134.63,30400000.0
2009-06-01 00:31:00,134.635,134.64,134.635,134.635,17600000.0
2009-06-01 00:32:00,134.64,134.64,134.635,134.64,14400000.0
2009-06-01 00:33:00,134.65,134.66,134.585,134.615,32800000.0
2009-06-01 00:34:00,134.63,134.63,134.565,134.57,67200000.0
2009-06-01 00:35:00,134.575,134.6,134.565,134.585,149600000.0
2009-06-01 00:36:00,134.605,134.64,134.605,134.64,26400000.0
2009-06-01 00:37:00,134.63,134.64,134.62,134.625,40000000.0
2009-06-01 00:38:00,134.6,134.61,134.525,134.535,142400000.0
2009-06-01 00:39:00,134.535,134.58,134.525,134.555,65600000.0
2009-06-01 00:40:00,134.55,134.555,134.55,134.555,8000000.0
2009-06-01 00:41:00,134.57,134.59,134.565,134.565,24000000.0
2009-06-01 00:42:00,134.565,134.565,134.565,134.565,1600000.0
2009-06-01 00:43:00,134.575,134.575,134.575,134.575,6400000.0
2009-06-01 00:44:00,134.565,134.58,134.535,134.58,57600000.0
2009-06-01 00:45:00,134.57,134.57,134.555,134.555,17600000.0
2009-06-01 00:46:00,134.545,134.545,134.51,134.535,71200000.0
2009-06-01 00:47:00,134.53,134.53,134.495,134.505,54400000.0
2009-06-01 00:48:00,134.505,134.535,134.495,134.505,83200000.0
2009-06-01 00:49:00,134.505,134.54,134.505,134.525,32000000.0
2009-06-01 00:50:00,134.535,134.535,134.535,134.535,1600000.0
2009-06-01 00:51:00,134.525,134.525,134.525,134.525,6400000.0
2009-06-01 00:52:00,134.52,134.525,134.5,134.505,22400000.0
2009-06-01 00:53:00,134.5,134.5,134.49,134.49,9600000.0
2009-06-01 00:54:00,134.49,134.49,134.425,134.485,53600000.0
2009-06-01 00:55:00,134.485,134.495,134.445,134.48,38400000.0
2009-06-01 00:56:00,134.47,134.47,134.455,134.465,16000000.0
2009-06-01 00:57:00,134.465,134.5,134.465,134.48,70400000.0
2009-06-01 00:58:00,134.475,134.495,134.47,134.495,48800000.0
2009-06-01 00:59:00,134.5,134.505,134.49,134.495,38400000.0
2009-06-01 01:00:00,134.5,134.615,134.5,134.58,214400000.0
2009-06-01 01:01:00,134.595,134.67,134.58,134.605,190400000.0
2009-06-01 01:02:00,134.63,134.635,134.615,134.615,33600000.0
2009-06-01 01:03:00,134.625,134.645,134.615,134.615,85600000.0
2009-06-01 01:04:00,134.625,134.625,134.6,134.605,51200000.0
2009-06-01 01:05:00,134.63,134.65,134.63,134.64,14400000.0
2009-06-01 01:06:00,134.65,134.655,134.64,134.65,57400000.0
2009-06-01 01:07:00,134.645,134.66,134.625,134.645,129400000.0
2009-06-01 01:08:00,134.645,134.665,134.64,134.665,41400000.0
2009-06-01 01:09:00,134.655,134.665,134.65,134.65,15600000.0
2009-06-01 01:10:00,134.645,134.65,134.62,134.63,51000000.0
2009-06-01 01:11:00,134.62,134.63,134.62,134.625,12000000.0
2009-06-01 01:12:00,134.63,134.63,134.63,134.63,1600000.0
2009-06-01 01:13:00,134.635,134.65,134.635,134.65,6400000.0
2009-06-01 01:14:00,134.635,134.635,134.635,134.635,19200000.0
2009-06-01 01:15:00,134.61,134.61,134.59,134.595,24000000.0
2009-06-01 01:16:00,134.595,134.61,134.585,134.595,184200000.0
2009-06-01 01:17:00,134.6,134.615,134.58,134.585,72400000.0
2009-06-01 01:18:00,134.59,134.625,134.59,134.595,92800000.0
2009-06-01 01:19:00,134.6,134.6,134.6,134.6,3800000.0
2009-06-01 01:20:00,134.61,134.61,134.6,134.605,11400000.0
2009-06-01 01:21:00,134.61,134.61,134.61,134.61,3800000.0
2009-06-01 01:22:00,134.61,134.615,134.61,134.615,7600000.0
2009-06-01 01:23:00,134.605,134.615,134.58,134.585,41800000.0
2009-06-01 01:24:00,134.58,134.58,134.58,134.58,11400000.0
2009-06-01 01:25:00,134.58,134.58,134.57,134.575,45400000.0
2009-06-01 01:26:00,134.575,134.575,134.575,134.575,32000000.0
2009-06-01 01:27:00,134.575,134.575,134.575,134.575,3200000.0
2009-06-01 01:28:00,134.575,134.575,134.575,134.575,1600000.0
2009-06-01 01:29:00,134.575,134.575,134.505,134.505,29800000.0
2009-06-01 01:30:00,134.515,134.52,134.515,134.52,5400000.0
2009-06-01 01:31:00,134.53,134.535,134.53,134.535,13600000.0
2009-06-01 01:32:00,134.535,134.537,134.531,134.531,6400000.0
2009-06-01 01:33:00,134.535,134.535,134.535,134.535,6400000.0
2009-06-01 01:34:00,134.535,134.535,134.535,134.535,23200000.0
2009-06-01 01:35:00,134.56,134.59,134.56,134.57,78200000.0
2009-06-01 01:36:00,134.57,134.575,134.545,134.545,96600000.0
2009-06-01 01:37:00,134.545,134.62,134.545,134.595,141000000.0
2009-06-01 01:38:00,134.59,134.615,134.59,134.605,21600000.0
2009-06-01 01:39:00,134.605,134.605,134.55,134.57,110000000.0
2009-06-01 01:40:00,134.575,134.58,134.56,134.58,129200000.0
2009-06-01 01:41:00,134.58,134.595,134.58,134.59,48200000.0
2009-06-01 01:42:00,134.59,134.605,134.585,134.605,9200000.0
2009-06-01 01:43:00,134.605,134.64,134.585,134.635,39600000.0
2009-06-01 01:44:00,134.63,134.64,134.63,134.64,45600000.0
2009-06-01 01:45:00,134.625,134.645,134.615,134.64,37200000.0
2009-06-01 01:46:00,134.64,134.64,134.635,134.635,17000000.0
2009-06-01 01:47:00,134.645,134.655,134.64,134.655,21000000.0
2009-06-01 01:48:00,134.665,134.665,134.65,134.65,30400000.0
2009-06-01 01:49:00,134.65,134.65,134.65,134.65,8000000.0
2009-06-01 01:50:00,134.65,134.66,134.64,134.655,38000000.0
2009-06-01 01:51:00,134.655,134.665,134.645,134.655,21600000.0
2009-06-01 01:52:00,134.655,134.655,134.63,134.64,39400000.0
2009-06-01 01:53:00,134.635,134.635,134.62,134.625,60800000.0
2009-06-01 01:54:00,134.625,134.625,134.58,134.58,64000000.0
2009-06-01 01:55:00,134.565,134.575,134.53,134.53,37200000.0
2009-06-01 01:56:00,134.54,134.56,134.5,134.56,77200000.0
2009-06-01 01:57:00,134.57,134.61,134.57,134.61,13800000.0
2009-06-01 01:58:00,134.61,134.625,134.61,134.625,12000000.0
2009-06-01 01:59:00,134.63,134.655,134.6,134.655,63400000.0
2009-06-01 02:00:00,134.655,134.665,134.63,134.645,102600000.0
2009-06-01 02:01:00,134.645,134.655,134.595,134.595,45400000.0
2009-06-01 02:02:00,134.6,134.615,134.595,134.6,37600000.0
2009-06-01 02:03:00,134.6,134.6,134.585,134.59,39600000.0
2009-06-01 02:04:00,134.6,134.6,134.54,134.545,77200000.0
2009-06-01 02:05:00,134.545,134.55,134.4,134.415,152600000.0
2009-06-01 02:06:00,134.415,134.515,134.405,134.485,138200000.0
2009-06-01 02:07:00,134.47,134.535,134.45,134.475,115800000.0
2009-06-01 02:08:00,134.47,134.47,134.465,134.47,21400000.0
2009-06-01 02:09:00,134.465,134.48,134.465,134.48,69000000.0
2009-06-01 02:10:00,134.48,134.5,134.475,134.5,53600000.0
2009-06-01 02:11:00,134.495,134.51,134.465,134.51,64200000.0
2009-06-01 02:12:00,134.51,134.535,134.505,134.525,98000000.0
2009-06-01 02:13:00,134.525,134.54,134.495,134.5,88000000.0
2009-06-01 02:14:00,134.495,134.515,134.49,134.5,78400000.0
2009-06-01 02:15:00,134.505,134.535,134.49,134.525,64200000.0
2009-06-01 02:16:00,134.525,134.565,134.52,134.535,105800000.0
2009-06-01 02:17:00,134.535,134.54,134.495,134.51,73600000.0
2009-06-01 02:18:00,134.505,134.505,134.47,134.48,141800000.0
2009-06-01 02:19:00,134.475,134.49,134.465,134.475,88400000.0
2009-06-01 02:20:00,134.475,134.475,134.46,134.475,21200000.0
2009-06-01 02:21:00,134.475,134.505,134.475,134.5,66800000.0
2009-06-01 02:22:00,134.495,134.51,134.48,134.51,36600000.0
2009-06-01 02:23:00,134.51,134.54,134.505,134.535,53600000.0
2009-06-01 02:24:00,134.525,134.535,134.465,134.48,102600000.0
2009-06-01 02:25:00,134.485,134.51,134.47,134.495,69200000.0
2009-06-01 02:26:00,134.49,134.49,134.46,134.465,45600000.0
2009-06-01 02:27:00,134.465,134.5,134.465,134.465,66800000.0
2009-06-01 02:28:00,134.465,134.485,134.465,134.485,31800000.0
2009-06-01 02:29:00,134.49,134.53,134.49,134.505,82600000.0
2009-06-01 02:30:00,134.51,134.51,134.45,134.45,100200000.0
2009-06-01 02:31:00,134.445,134.525,134.425,134.525,147000000.0
2009-06-01 02:32:00,134.53,134.535,134.435,134.46,137000000.0
2009-06-01 02:33:00,134.465,134.505,134.455,134.505,130000000.0
2009-06-01 02:34:00,134.5,134.505,134.48,134.505,39600000.0
2009-06-01 02:35:00,134.5,134.51,134.455,134.455,59000000.0
2009-06-01 02:36:00,134.46,134.465,134.44,134.445,42800000.0
2009-06-01 02:37:00,134.445,134.485,134.42,134.43,68600000.0
2009-06-01 02:38:00,134.425,134.445,134.405,134.44,90000000.0
2009-06-01 02:39:00,134.44,134.47,134.425,134.45,158000000.0
2009-06-01 02:40:00,134.445,134.465,134.435,134.46,184600000.0
2009-06-01 02:41:00,134.47,134.5,134.455,134.47,225200000.0
2009-06-01 02:42:00,134.47,134.475,134.425,134.435,213600000.0
2009-06-01 02:43:00,134.435,134.46,134.43,134.45,124000000.0
2009-06-01 02:44:00,134.45,134.455,134.335,134.34,240800000.0
2009-06-01 02:45:00,134.335,134.37,134.285,134.285,339000000.0
2009-06-01 02:46:00,134.285,134.295,134.16,134.175,288800000.0
2009-06-01 02:47:00,134.175,134.205,134.075,134.085,309500000.0
2009-06-01 02:48:00,134.085,134.085,133.985,134.035,442600000.0
2009-06-01 02:49:00,134.035,134.1,133.975,134.015,225800000.0
2009-06-01 02:50:00,134.025,134.035,133.945,134.0,386300000.0
2009-06-01 02:51:00,133.985,134.01,133.9,133.955,306400000.0
2009-06-01 02:52:00,133.955,134.005,133.93,133.93,193800000.0
2009-06-01 02:53:00,133.93,133.98,133.93,133.965,179800000.0
2009-06-01 02:54:00,133.975,134.0,133.91,133.99,330600000.0
2009-06-01 02:55:00,133.985,134.05,133.965,134.04,282500000.0
2009-06-01 02:56:00,134.04,134.04,133.975,134.025,216000000.0
2009-06-01 02:57:00,134.015,134.07,134.015,134.05,83600000.0
2009-06-01 02:58:00,134.05,134.055,133.995,134.015,189000000.0
2009-06-01 02:59:00,134.005,134.035,134.005,134.02,148400000.0
2009-06-01 03:00:00,134.025,134.03,133.88,133.885,301200000.0
2009-06-01 03:01:00,133.89,134.01,133.89,133.99,181400000.0
2009-06-01 03:02:00,133.995,134.07,133.995,134.025,275200000.0
2009-06-01 03:03:00,134.025,134.085,134.005,134.045,228200000.0
2009-06-01 03:04:00,134.06,134.07,133.99,134.01,204800000.0
2009-06-01 03:05:00,134.0,134.035,134.0,134.015,163400000.0
2009-06-01 03:06:00,134.015,134.115,133.985,134.115,180400000.0
2009-06-01 03:07:00,134.125,134.185,134.115,134.185,128000000.0
2009-06-01 03:08:00,134.17,134.195,134.155,134.16,221600000.0
2009-06-01 03:09:00,134.16,134.185,134.155,134.155,173400000.0
2009-06-01 03:10:00,134.155,134.18,134.155,134.18,99600000.0
2009-06-01 03:11:00,134.185,134.21,134.175,134.205,117400000.0
2009-06-01 03:12:00,134.21,134.22,134.15,134.16,140400000.0
2009-06-01 03:13:00,134.165,134.215,134.145,134.155,303800000.0
2009-06-01 03:14:00,134.155,134.19,134.155,134.16,80000000.0
2009-06-01 03:15:00,134.16,134.17,134.155,134.155,34800000.0
2009-06-01 03:16:00,134.185,134.19,134.165,134.17,50000000.0
2009-06-01 03:17:00,134.165,134.18,134.155,134.165,40200000.0
2009-06-01 03:18:00,134.165,134.285,134.165,134.28,90200000.0
2009-06-01 03:19:00,134.275,134.28,134.23,134.23,131800000.0
2009-06-01 03:20:00,134.23,134.24,134.225,134.235,167000000.0
2009-06-01 03:21:00,134.235,134.245,134.185,134.215,129600000.0
2009-06-01 03:22:00,134.215,134.215,134.07,134.07,215800000.0
2009-06-01 03:23:00,134.07,134.145,134.07,134.12,197400000.0
2009-06-01 03:24:00,134.12,134.14,134.07,134.095,195300000.0
2009-06-01 03:25:00,134.095,134.095,134.04,134.065,132100000.0
2009-06-01 03:26:00,134.06,134.06,133.98,133.995,146000000.0
2009-06-01 03:27:00,133.995,134.005,133.925,133.985,137500000.0
2009-06-01 03:28:00,133.99,134.025,133.965,134.0,196800000.0
2009-06-01 03:29:00,134.0,134.005,133.955,133.98,98600000.0
2009-06-01 03:30:00,133.98,134.07,133.965,134.055,203400000.0
2009-06-01 03:31:00,134.055,134.085,134.04,134.085,110800000.0
2009-06-01 03:32:00,134.085,134.11,134.015,134.015,219200000.0
2009-06-01 03:33:00,134.015,134.065,134.015,134.025,157400000.0
2009-06-01 03:34:00,134.035,134.105,134.03,134.105,105800000.0
2009-06-01 03:35:00,134.1,134.1,134.07,134.08,55800000.0
2009-06-01 03:36:00,134.08,134.11,134.065,134.075,145600000.0
2009-06-01 03:37:00,134.075,134.095,134.06,134.08,98600000.0
2009-06-01 03:38:00,134.085,134.085,134.055,134.055,54000000.0
2009-06-01 03:39:00,134.055,134.055,133.99,134.035,124000000.0
2009-06-01 03:40:00,134.045,134.08,134.045,134.07,112000000.0
2009-06-01 03:41:00,134.07,134.07,134.015,134.015,112600000.0
2009-06-01 03:42:00,134.005,134.015,134.005,134.005,28800000.0
2009-06-01 03:43:00,134.005,134.05,133.99,134.02,182000000.0
2009-06-01 03:44:00,134.02,134.02,133.98,134.01,169600000.0
2009-06-01 03:45:00,134.03,134.05,134.025,134.035,171800000.0
2009-06-01 03:46:00,134.04,134.04,134.015,134.025,171800000.0
2009-06-01 03:47:00,134.02,134.035,133.995,134.03,189800000.0
2009-06-01 03:48:00,134.03,134.085,134.025,134.075,188200000.0
2009-06-01 03:49:00,134.075,134.08,134.055,134.075,145200000.0
2009-06-01 03:50:00,134.075,134.075,134.06,134.07,213200000.0
2009-06-01 03:51:00,134.07,134.125,134.07,134.12,113200000.0
2009-06-01 03:52:00,134.12,134.16,134.105,134.135,199600000.0
2009-06-01 03:53:00,134.135,134.17,134.13,134.16,102800000.0
2009-06-01 03:54:00,134.16,134.16,134.15,134.15,14000000.0
2009-06-01 03:55:00,134.15,134.155,134.135,134.155,34200000.0
2009-06-01 03:56:00,134.155,134.205,134.155,134.195,119000000.0
2009-06-01 03:57:00,134.195,134.23,134.115,134.12,158800000.0
2009-06-01 03:58:00,134.115,134.135,134.105,134.115,115000000.0
2009-06-01 03:59:00,134.115,134.12,134.06,134.08,172200000.0
2009-06-01 04:00:00,134.08,134.08,134.03,134.04,98800000.0
2009-06-01 04:01:00,134.035,134.095,134.035,134.095,76600000.0
2009-06-01 04:02:00,134.095,134.16,134.095,134.15,77400000.0
2009-06-01 04:03:00,134.15,134.215,134.14,134.215,143800000.0
2009-06-01 04:04:00,134.22,134.255,134.19,134.19,275200000.0
2009-06-01 04:05:00,134.185,134.19,134.155,134.18,141600000.0
2009-06-01 04:06:00,134.18,134.18,134.155,134.16,25000000.0
2009-06-01 04:07:00,134.16,134.16,134.16,134.16,19200000.0
2009-06-01 04:08:00,134.165,134.18,134.165,134.175,27200000.0
2009-06-01 04:09:00,134.18,134.18,134.155,134.16,23200000.0
2009-06-01 04:10:00,134.155,134.175,134.15,134.17,81800000.0
2009-06-01 04:11:00,134.175,134.18,134.14,134.15,104200000.0
2009-06-01 04:12:00,134.15,134.175,134.13,134.155,70600000.0
2009-06-01 04:13:00,134.155,134.185,134.155,134.17,61200000.0
2009-06-01 04:14:00,134.17,134.185,134.165,134.17,40400000.0
2009-06-01 04:15:00,134.17,134.21,134.165,134.175,150200000.0
2009-06-01 04:16:00,134.175,134.195,134.175,134.195,83000000.0
2009-06-01 04:17:00,134.195,134.21,134.175,134.185,116400000.0
2009-06-01 04:18:00,134.19,134.205,134.19,134.2,26000000.0
2009-06-01 04:19:00,134.205,134.225,134.2,134.22,99900000.0
2009-06-01 04:20:00,134.22,134.235,134.215,134.22,72800000.0
2009-06-01 04:21:00,134.22,134.235,134.22,134.235,10000000.0
2009-06-01 04:22:00,134.235,134.25,134.235,134.25,25400000.0
2009-06-01 04:23:00,134.255,134.34,134.25,134.335,155900000.0
2009-06-01 04:24:00,134.335,134.375,134.295,134.305,218000000.0
2009-06-01 04:25:00,134.305,134.32,134.28,134.28,135000000.0
2009-06-01 04:26:00,134.295,134.3,134.275,134.295,88200000.0
2009-06-01 04:27:00,134.295,134.36,134.295,134.32,206600000.0
2009-06-01 04:28:00,134.315,134.33,134.255,134.265,213600000.0
2009-06-01 04:29:00,134.275,134.31,134.265,134.31,83800000.0
2009-06-01 04:30:00,134.315,134.335,134.28,134.28,137600000.0
2009-06-01 04:31:00,134.295,134.295,134.28,134.29,158800000.0
2009-06-01 04:32:00,134.29,134.3,134.275,134.28,76800000.0
2009-06-01 04:33:00,134.275,134.28,134.25,134.25,87000000.0
2009-06-01 04:34:00,134.25,134.255,134.225,134.245,108000000.0
2009-06-01 04:35:00,134.245,134.245,134.23,134.23,40200000.0
2009-06-01 04:36:00,134.235,134.235,134.21,134.21,49200000.0
2009-06-01 04:37:00,134.21,134.23,134.205,134.23,125400000.0
2009-06-01 04:38:00,134.225,134.255,134.225,134.245,28600000.0
2009-06-01 04:39:00,134.245,134.31,134.245,134.27,102800000.0
2009-06-01 04:40:00,134.27,134.27,134.21,134.215,122800000.0
2009-06-01 04:41:00,134.215,134.265,134.215,134.26,88400000.0
2009-06-01 04:42:00,134.26,134.28,134.26,134.27,33800000.0
2009-06-01 04:43:00,134.27,134.295,134.27,134.27,62800000.0
2009-06-01 04:44:00,134.27,134.28,134.255,134.255,54000000.0
2009-06-01 04:45:00,134.255,134.255,134.22,134.235,85400000.0
2009-06-01 04:46:00,134.235,134.235,134.205,134.225,108200000.0
2009-06-01 04:47:00,134.225,134.255,134.215,134.245,95200000.0
2009-06-01 04:48:00,134.245,134.245,134.225,134.23,52600000.0
2009-06-01 04:49:00,134.23,134.24,134.21,134.235,97200000.0
2009-06-01 04:50:00,134.235,134.235,134.225,134.225,15200000.0
2009-06-01 04:51:00,134.225,134.255,134.215,134.225,71400000.0
2009-06-01 04:52:00,134.225,134.23,134.19,134.19,68400000.0
2009-06-01 04:53:00,134.19,134.2,134.17,134.175,105400000.0
2009-06-01 04:54:00,134.17,134.21,134.17,134.185,48800000.0
2009-06-01 04:55:00,134.18,134.185,134.175,134.175,68400000.0
2009-06-01 04:56:00,134.175,134.175,134.175,134.175,1800000.0
2009-06-01 04:57:00,134.185,134.225,134.185,134.205,54400000.0
2009-06-01 04:58:00,134.215,134.225,134.215,134.215,18600000.0
2009-06-01 04:59:00,134.22,134.225,134.2,134.205,23600000.0
2009-06-01 05:00:00,134.205,134.205,134.195,134.205,22400000.0
2009-06-01 05:01:00,134.205,134.205,134.195,134.205,17000000.0
2009-06-01 05:02:00,134.205,134.255,134.205,134.24,94600000.0
2009-06-01 05:03:00,134.24,134.245,134.21,134.21,32800000.0
2009-06-01 05:04:00,134.2,134.21,134.195,134.2,28200000.0
2009-06-01 05:05:00,134.205,134.255,134.2,134.235,80200000.0
2009-06-01 05:06:00,134.245,134.245,134.225,134.225,20600000.0
2009-06-01 05:07:00,134.225,134.24,134.225,134.23,23000000.0
2009-06-01 05:08:00,134.225,134.26,134.225,134.255,38600000.0
2009-06-01 05:09:00,134.245,134.265,134.235,134.245,49000000.0
2009-06-01 05:10:00,134.24,134.265,134.24,134.255,34000000.0
2009-06-01 05:11:00,134.245,134.265,134.245,134.265,57200000.0
2009-06-01 05:12:00,134.27,134.275,134.265,134.275,28800000.0
2009-06-01 05:13:00,134.275,134.275,134.26,134.26,16400000.0
2009-06-01 05:14:00,134.26,134.26,134.22,134.22,64400000.0
2009-06-01 05:15:00,134.225,134.235,134.195,134.195,172600000.0
2009-06-01 05:16:00,134.195,134.235,134.17,134.22,96200000.0
2009-06-01 05:17:00,134.215,134.22,134.21,134.215,22600000.0
2009-06-01 05:18:00,134.225,134.235,134.22,134.225,54200000.0
2009-06-01 05:19:00,134.225,134.225,134.165,134.165,96600000.0
2009-06-01 05:20:00,134.165,134.185,134.165,134.185,25000000.0
2009-06-01 05:21:00,134.175,134.175,134.155,134.155,78200000.0
2009-06-01 05:22:00,134.155,134.17,134.155,134.16,18200000.0
2009-06-01 05:23:00,134.155,134.165,134.155,134.16,29200000.0
2009-06-01 05:24:00,134.155,134.165,134.145,134.16,55400000.0
2009-06-01 05:25:00,134.165,134.165,134.145,134.155,24600000.0
2009-06-01 05:26:00,134.155,134.185,134.155,134.185,31200000.0
2009-06-01 05:27:00,134.19,134.24,134.185,134.235,52900000.0
2009-06-01 05:28:00,134.235,134.265,134.23,134.23,64600000.0
2009-06-01 05:29:00,134.24,134.245,134.19,134.195,110600000.0
2009-06-01 05:30:00,134.205,134.25,134.185,134.235,126400000.0
2009-06-01 05:31:00,134.235,134.255,134.225,134.245,81800000.0
2009-06-01 05:32:00,134.24,134.24,134.23,134.24,60600000.0
2009-06-01 05:33:00,134.235,134.24,134.23,134.24,34200000.0
2009-06-01 05:34:00,134.24,134.25,134.24,134.25,25600000.0
2009-06-01 05:35:00,134.25,134.25,134.245,134.245,13600000.0
2009-06-01 05:36:00,134.245,134.25,134.22,134.22,42400000.0
2009-06-01 05:37:00,134.22,134.245,134.22,134.245,28600000.0
2009-06-01 05:38:00,134.245,134.26,134.23,134.24,61800000.0
2009-06-01 05:39:00,134.235,134.25,134.235,134.24,10600000.0
2009-06-01 05:40:00,134.24,134.24,134.225,134.225,24600000.0
2009-06-01 05:41:00,134.21,134.22,134.2,134.205,51600000.0
2009-06-01 05:42:00,134.205,134.21,134.185,134.2,71600000.0
2009-06-01 05:43:00,134.2,134.21,134.175,134.19,50800000.0
2009-06-01 05:44:00,134.185,134.24,134.18,134.24,82600000.0
2009-06-01 05:45:00,134.23,134.24,134.21,134.22,75800000.0
2009-06-01 05:46:00,134.215,134.245,134.215,134.245,67000000.0
2009-06-01 05:47:00,134.235,134.27,134.18,134.26,160000000.0
2009-06-01 05:48:00,134.27,134.325,134.265,134.32,159000000.0
2009-06-01 05:49:00,134.32,134.335,134.26,134.33,165200000.0
2009-06-01 05:50:00,134.325,134.34,134.225,134.23,176000000.0
2009-06-01 05:51:00,134.23,134.26,134.175,134.26,167400000.0
2009-06-01 05:52:00,134.265,134.32,134.23,134.305,130200000.0
2009-06-01 05:53:00,134.3,134.37,134.3,134.36,123400000.0
2009-06-01 05:54:00,134.355,134.375,134.35,134.355,65600000.0
2009-06-01 05:55:00,134.37,134.37,134.355,134.37,30600000.0
2009-06-01 05:56:00,134.375,134.375,134.355,134.355,61400000.0
2009-06-01 05:57:00,134.36,134.37,134.355,134.37,61800000.0
2009-06-01 05:58:00,134.37,134.425,134.355,134.36,225600000.0
2009-06-01 05:59:00,134.355,134.385,134.35,134.365,149400000.0
2009-06-01 06:00:00,134.36,134.425,134.36,134.41,303400000.0
2009-06-01 06:01:00,134.41,134.43,134.385,134.39,147300000.0
2009-06-01 06:02:00,134.39,134.39,134.32,134.35,97400000.0
2009-06-01 06:03:00,134.355,134.395,134.35,134.355,66400000.0
2009-06-01 06:04:00,134.35,134.375,134.345,134.36,29800000.0
2009-06-01 06:05:00,134.36,134.375,134.35,134.355,20400000.0
2009-06-01 06:06:00,134.355,134.37,134.335,134.37,87400000.0
2009-06-01 06:07:00,134.385,134.4,134.36,134.37,50000000.0
2009-06-01 06:08:00,134.36,134.37,134.355,134.355,25600000.0
2009-06-01 06:09:00,134.36,134.365,134.345,134.345,24800000.0
2009-06-01 06:10:00,134.35,134.35,134.305,134.325,80400000.0
2009-06-01 06:11:00,134.325,134.325,134.3,134.305,36800000.0
2009-06-01 06:12:00,134.305,134.34,134.305,134.305,65800000.0
2009-06-01 06:13:00,134.305,134.335,134.305,134.335,47600000.0
2009-06-01 06:14:00,134.33,134.335,134.32,134.32,44000000.0
2009-06-01 06:15:00,134.32,134.33,134.305,134.305,34600000.0
2009-06-01 06:16:00,134.305,134.305,134.265,134.27,46300000.0
2009-06-01 06:17:00,134.265,134.28,134.235,134.245,100200000.0
2009-06-01 06:18:00,134.245,134.28,134.235,134.26,130800000.0
2009-06-01 06:19:00,134.26,134.275,134.26,134.265,59000000.0
2009-06-01 06:20:00,134.265,134.3,134.265,134.295,118600000.0
2009-06-01 06:21:00,134.305,134.37,134.305,134.355,107200000.0
2009-06-01 06:22:00,134.355,134.41,134.335,134.405,113200000.0
2009-06-01 06:23:00,134.41,134.445,134.38,134.44,100800000.0
2009-06-01 06:24:00,134.435,134.455,134.39,134.44,141600000.0
2009-06-01 06:25:00,134.43,134.475,134.43,134.475,65800000.0
2009-06-01 06:26:00,134.475,134.48,134.455,134.46,99200000.0
2009-06-01 06:27:00,134.47,134.48,134.47,134.475,61200000.0
2009-06-01 06:28:00,134.475,134.525,134.47,134.525,96800000.0
2009-06-01 06:29:00,134.525,134.585,134.51,134.585,216000000.0
2009-06-01 06:30:00,134.585,134.585,134.54,134.54,87200000.0
2009-06-01 06:31:00,134.55,134.555,134.53,134.545,51200000.0
2009-06-01 06:32:00,134.545,134.545,134.51,134.51,83800000.0
2009-06-01 06:33:00,134.515,134.535,134.445,134.465,97800000.0
2009-06-01 06:34:00,134.465,134.495,134.435,134.435,64200000.0
2009-06-01 06:35:00,134.43,134.475,134.43,134.455,61800000.0
2009-06-01 06:36:00,134.445,134.485,134.435,134.435,99200000.0
2009-06-01 06:37:00,134.435,134.46,134.425,134.43,68800000.0
2009-06-01 06:38:00,134.445,134.445,134.425,134.44,30400000.0
2009-06-01 06:39:00,134.435,134.44,134.405,134.43,85000000.0
2009-06-01 06:40:00,134.43,134.45,134.42,134.44,66200000.0
2009-06-01 06:41:00,134.44,134.46,134.42,134.455,41300000.0
2009-06-01 06:42:00,134.46,134.47,134.455,134.455,22800000.0
2009-06-01 06:43:00,134.46,134.49,134.46,134.475,34400000.0
2009-06-01 06:44:00,134.475,134.5,134.45,134.49,91400000.0
2009-06-01 06:45:00,134.49,134.5,134.465,134.49,83600000.0
2009-06-01 06:46:00,134.5,134.5,134.47,134.495,71400000.0
2009-06-01 06:47:00,134.495,134.545,134.495,134.51,118900000.0
2009-06-01 06:48:00,134.505,134.51,134.46,134.495,171600000.0
2009-06-01 06:49:00,134.495,134.525,134.495,134.51,118000000.0
2009-06-01 06:50:00,134.51,134.555,134.51,134.54,70200000.0
2009-06-01 06:51:00,134.535,134.565,134.52,134.555,122600000.0
2009-06-01 06:52:00,134.555,134.565,134.515,134.54,119000000.0
2009-06-01 06:53:00,134.555,134.575,134.515,134.57,175000000.0
2009-06-01 06:54:00,134.565,134.605,134.565,134.59,96000000.0
2009-06-01 06:55:00,134.59,134.65,134.585,134.65,133800000.0
2009-06-01 06:56:00,134.635,134.69,134.61,134.64,257700000.0
2009-06-01 06:57:00,134.625,134.64,134.61,134.625,110200000.0
2009-06-01 06:58:00,134.625,134.63,134.58,134.58,67600000.0
2009-06-01 06:59:00,134.575,134.6,134.565,134.6,75400000.0
2009-06-01 07:00:00,134.6,134.62,134.585,134.6,148900000.0
2009-06-01 07:01:00,134.59,134.65,134.585,134.63,157000000.0
2009-06-01 07:02:00,134.64,134.65,134.63,134.63,59000000.0
2009-06-01 07:03:00,134.635,134.655,134.59,134.595,100000000.0
2009-06-01 07:04:00,134.6,134.62,134.595,134.61,23600000.0
2009-06-01 07:05:00,134.63,134.64,134.6,134.625,97200000.0
2009-06-01 07:06:00,134.62,134.645,134.62,134.64,103300000.0
2009-06-01 07:07:00,134.65,134.65,134.595,134.63,61000000.0
2009-06-01 07:08:00,134.635,134.64,134.61,134.615,74200000.0
2009-06-01 07:09:00,134.605,134.62,134.575,134.6,111200000.0
2009-06-01 07:10:00,134.6,134.65,134.565,134.59,161100000.0
2009-06-01 07:11:00,134.575,134.6,134.56,134.59,130400000.0
2009-06-01 07:12:00,134.595,134.62,134.595,134.62,60400000.0
2009-06-01 07:13:00,134.615,134.635,134.61,134.615,59600000.0
2009-06-01 07:14:00,134.615,134.62,134.59,134.59,102600000.0
2009-06-01 07:15:00,134.59,134.61,134.575,134.58,55600000.0
2009-06-01 07:16:00,134.585,134.63,134.575,134.615,167500000.0
2009-06-01 07:17:00,134.625,134.635,134.575,134.63,58200000.0
2009-06-01 07:18:00,134.63,134.635,134.61,134.62,45800000.0
2009-06-01 07:19:00,134.61,134.625,134.605,134.61,44200000.0
2009-06-01 07:20:00,134.605,134.615,134.53,134.61,136900000.0
2009-06-01 07:21:00,134.61,134.675,134.59,134.65,202800000.0
2009-06-01 07:22:00,134.65,134.65,134.61,134.635,227800000.0
2009-06-01 07:23:00,134.64,134.72,134.635,134.72,216400000.0
2009-06-01 07:24:00,134.73,134.73,134.605,134.62,214200000.0
2009-06-01 07:25:00,134.62,134.635,134.595,134.635,103000000.0
2009-06-01 07:26:00,134.625,134.635,134.625,134.635,2600000.0
2009-06-01 07:27:00,134.64,134.64,134.585,134.585,54800000.0
2009-06-01 07:28:00,134.585,134.615,134.58,134.605,49600000.0
2009-06-01 07:29:00,134.605,134.615,134.595,134.6,56000000.0
2009-06-01 07:30:00,134.6,134.605,134.585,134.59,71800000.0
2009-06-01 07:31:00,134.585,134.595,134.58,134.585,33200000.0
2009-06-01 07:32:00,134.585,134.59,134.58,134.58,45600000.0
2009-06-01 07:33:00,134.58,134.58,134.515,134.525,118400000.0
2009-06-01 07:34:00,134.525,134.565,134.525,134.555,100200000.0
2009-06-01 07:35:00,134.56,134.56,134.495,134.52,89000000.0
2009-06-01 07:36:00,134.51,134.54,134.51,134.53,41800000.0
2009-06-01 07:37:00,134.535,134.565,134.53,134.565,84600000.0
2009-06-01 07:38:00,134.56,134.585,134.56,134.57,71600000.0
2009-06-01 07:39:00,134.58,134.59,134.555,134.585,83000000.0
2009-06-01 07:40:00,134.585,134.585,134.57,134.58,35200000.0
2009-06-01 07:41:00,134.58,134.63,134.575,134.625,91200000.0
2009-06-01 07:42:00,134.625,134.645,134.625,134.64,133600000.0
2009-06-01 07:43:00,134.64,134.645,134.64,134.64,49000000.0
2009-06-01 07:44:00,134.64,134.675,134.64,134.665,133400000.0
2009-06-01 07:45:00,134.67,134.68,134.625,134.64,131000000.0
2009-06-01 07:46:00,134.635,134.64,134.61,134.63,70000000.0
2009-06-01 07:47:00,134.63,134.63,134.63,134.63,1600000.0
2009-06-01 07:48:00,134.59,134.605,134.585,134.59,74600000.0
2009-06-01 07:49:00,134.595,134.605,134.545,134.55,107800000.0
2009-06-01 07:50:00,134.55,134.55,134.48,134.485,108000000.0
2009-06-01 07:51:00,134.49,134.5,134.48,134.485,48600000.0
2009-06-01 07:52:00,134.485,134.52,134.485,134.52,52200000.0
2009-06-01 07:53:00,134.505,134.515,134.495,134.505,46400000.0
2009-06-01 07:54:00,134.51,134.525,134.475,134.525,85800000.0
2009-06-01 07:55:00,134.525,134.6,134.525,134.575,211400000.0
2009-06-01 07:56:00,134.55,134.555,134.525,134.535,108000000.0
2009-06-01 07:57:00,134.535,134.555,134.535,134.555,44400000.0
2009-06-01 07:58:00,134.55,134.55,134.525,134.545,41400000.0
2009-06-01 07:59:00,134.55,134.615,134.55,134.585,70000000.0
2009-06-01 08:00:00,134.605,134.64,134.58,134.605,102600000.0
2009-06-01 08:01:00,134.605,134.615,134.575,134.6,104600000.0
2009-06-01 08:02:00,134.59,134.595,134.565,134.575,135400000.0
2009-06-01 08:03:00,134.575,134.6,134.55,134.55,226600000.0
2009-06-01 08:04:00,134.54,134.55,134.515,134.515,137000000.0
2009-06-01 08:05:00,134.52,134.575,134.52,134.57,137600000.0
2009-06-01 08:06:00,134.575,134.575,134.545,134.555,63600000.0
2009-06-01 08:07:00,134.555,134.555,134.505,134.525,117200000.0
2009-06-01 08:08:00,134.52,134.525,134.495,134.525,286800000.0
2009-06-01 08:09:00,134.535,134.565,134.535,134.535,137000000.0
2009-06-01 08:10:00,134.535,134.535,134.495,134.53,237800000.0
2009-06-01 08:11:00,134.545,134.57,134.5,134.57,359600000.0
2009-06-01 08:12:00,134.565,134.66,134.565,134.645,229400000.0
2009-06-01 08:13:00,134.635,134.72,134.635,134.69,314800000.0
2009-06-01 08:14:00,134.685,134.69,134.64,134.68,172200000.0
2009-06-01 08:15:00,134.68,134.695,134.66,134.685,204000000.0
2009-06-01 08:16:00,134.685,134.74,134.685,134.73,242800000.0
2009-06-01 08:17:00,134.73,134.82,134.725,134.785,336000000.0
2009-06-01 08:18:00,134.785,134.79,134.68,134.685,253000000.0
2009-06-01 08:19:00,134.685,134.82,134.685,134.81,380800000.0
2009-06-01 08:20:00,134.81,134.845,134.795,134.84,334600000.0
2009-06-01 08:21:00,134.835,134.855,134.77,134.795,290800000.0
2009-06-01 08:22:00,134.795,134.805,134.755,134.765,204200000.0
2009-06-01 08:23:00,134.765,134.84,134.735,134.8,370600000.0
2009-06-01 08:24:00,134.8,134.855,134.765,134.845,337600000.0
2009-06-01 08:25:00,134.855,134.875,134.76,134.76,324800000.0
2009-06-01 08:26:00,134.755,134.795,134.755,134.775,213000000.0
2009-06-01 08:27:00,134.775,134.855,134.77,134.785,410600000.0
2009-06-01 08:28:00,134.78,134.805,134.75,134.755,309200000.0
2009-06-01 08:29:00,134.755,134.775,134.685,134.685,260400000.0
2009-06-01 08:30:00,134.69,134.7,134.685,134.685,132400000.0
2009-06-01 08:31:00,134.69,134.795,134.69,134.78,388000000.0
2009-06-01 08:32:00,134.78,134.785,134.73,134.73,436400000.0
2009-06-01 08:33:00,134.745,134.775,134.725,134.735,212000000.0
2009-06-01 08:34:00,134.735,134.76,134.72,134.725,570500000.0
2009-06-01 08:35:00,134.725,134.765,134.725,134.725,456800000.0
2009-06-01 08:36:00,134.725,134.76,134.725,134.75,145600000.0
2009-06-01 08:37:00,134.75,134.8,134.71,134.715,490000000.0
2009-06-01 08:38:00,134.715,134.73,134.7,134.725,404399998.0
2009-06-01 08:39:00,134.72,134.745,134.71,134.735,587400000.0
2009-06-01 08:40:00,134.73,134.845,134.725,134.845,425200000.0
2009-06-01 08:41:00,134.85,134.855,134.81,134.81,316400000.0
2009-06-01 08:42:00,134.805,134.875,134.8,134.85,376700000.0
2009-06-01 08:43:00,134.85,134.86,134.805,134.82,396599999.0
2009-06-01 08:44:00,134.82,134.825,134.75,134.765,307400000.0
2009-06-01 08:45:00,134.765,134.795,134.745,134.745,331999999.0
2009-06-01 08:46:00,134.75,134.755,134.715,134.745,236799999.0
2009-06-01 08:47:00,134.735,134.795,134.735,134.775,278400000.0
2009-06-01 08:48:00,134.765,134.85,134.745,134.825,454000000.0
2009-06-01 08:49:00,134.83,134.865,134.785,134.82,344600000.0
2009-06-01 08:50:00,134.825,134.88,134.82,134.87,285500000.0
2009-06-01 08:51:00,134.87,134.92,134.855,134.92,461200000.0
2009-06-01 08:52:00,134.92,134.945,134.855,134.86,463600000.0
2009-06-01 08:53:00,134.865,134.965,134.865,134.945,300200000.0
2009-06-01 08:54:00,134.95,134.96,134.805,134.82,286200000.0
2009-06-01 08:55:00,134.825,134.89,134.805,134.825,390400000.0
2009-06-01 08:56:00,134.825,134.85,134.755,134.825,412600000.0
2009-06-01 08:57:00,134.83,134.88,134.815,134.85,268200000.0
2009-06-01 08:58:00,134.845,134.905,134.78,134.795,365600000.0
2009-06-01 08:59:00,134.795,134.905,134.79,134.875,292000000.0
2009-06-01 09:00:00,134.88,134.925,134.855,134.895,315800000.0
2009-06-01 09:01:00,134.895,134.895,134.795,134.81,303800000.0
2009-06-01 09:02:00,134.81,134.81,134.755,134.755,245600000.0
2009-06-01 09:03:00,134.755,134.755,134.69,134.695,206400000.0
2009-06-01 09:04:00,134.695,134.775,134.695,134.73,328600000.0
2009-06-01 09:05:00,134.735,134.795,134.73,134.76,416900000.0
2009-06-01 09:06:00,134.76,134.875,134.76,134.81,360000000.0
2009-06-01 09:07:00,134.81,134.92,134.775,134.905,202250000.0
2009-06-01 09:08:00,134.905,134.92,134.86,134.875,187400000.0
2009-06-01 09:09:00,134.855,134.865,134.795,134.825,398200000.0
2009-06-01 09:10:00,134.825,134.96,134.825,134.895,453400000.0
2009-06-01 09:11:00,134.885,134.925,134.875,134.89,404400000.0
2009-06-01 09:12:00,134.89,134.97,134.81,134.895,326900000.0
2009-06-01 09:13:00,134.905,134.975,134.905,134.945,387800000.0
2009-06-01 09:14:00,134.935,134.97,134.88,134.89,300600000.0
2009-06-01 09:15:00,134.885,134.975,134.88,134.965,185200000.0
2009-06-01 09:16:00,134.97,134.97,134.89,134.94,215600000.0
2009-06-01 09:17:00,134.94,134.94,134.89,134.905,334400000.0
2009-06-01 09:18:00,134.905,134.92,134.83,134.845,325800000.0
2009-06-01 09:19:00,134.85,134.89,134.84,134.87,348400000.0
2009-06-01 09:20:00,134.875,134.92,134.84,134.9,309000000.0
2009-06-01 09:21:00,134.9,134.91,134.825,134.88,247400000.0
2009-06-01 09:22:00,134.88,134.885,134.835,134.845,224200000.0
2009-06-01 09:23:00,134.85,134.85,134.775,134.84,288800000.0
2009-06-01 09:24:00,134.84,134.91,134.81,134.83,253400000.0
2009-06-01 09:25:00,134.835,134.865,134.835,134.855,186000000.0
2009-06-01 09:26:00,134.865,134.895,134.825,134.88,272000000.0
2009-06-01 09:27:00,134.88,134.925,134.88,134.915,193000000.0
2009-06-01 09:28:00,134.915,134.935,134.88,134.885,230600000.0
2009-06-01 09:29:00,134.88,134.92,134.735,134.755,320000000.0
2009-06-01 09:30:00,134.75,134.79,134.74,134.78,310400000.0
2009-06-01 09:31:00,134.785,134.825,134.775,134.825,362000000.0
2009-06-01 09:32:00,134.835,134.855,134.79,134.79,479900000.0
2009-06-01 09:33:00,134.795,134.825,134.74,134.76,338000000.0
2009-06-01 09:34:00,134.76,134.8,134.76,134.8,190600000.0
2009-06-01 09:35:00,134.805,134.84,134.79,134.81,374800000.0
2009-06-01 09:36:00,134.82,134.83,134.785,134.82,316600000.0
2009-06-01 09:37:00,134.82,134.835,134.81,134.81,354800000.0
2009-06-01 09:38:00,134.81,134.81,134.76,134.785,229100000.0
2009-06-01 09:39:00,134.785,134.785,134.635,134.655,383900000.0
2009-06-01 09:40:00,134.66,134.695,134.61,134.67,331800000.0
2009-06-01 09:41:00,134.66,134.685,134.63,134.665,375800000.0
2009-06-01 09:42:00,134.66,134.68,134.62,134.625,271500000.0
2009-06-01 09:43:00,134.625,134.72,134.625,134.72,262600000.0
2009-06-01 09:44:00,134.725,134.74,134.7,134.705,241200000.0
2009-06-01 09:45:00,134.7,134.745,134.7,134.73,183000000.0
2009-06-01 09:46:00,134.73,134.76,134.71,134.73,440400000.0
2009-06-01 09:47:00,134.73,134.755,134.705,134.72,260000000.0
2009-06-01 09:48:00,134.705,134.71,134.68,134.69,341200000.0
2009-06-01 09:49:00,134.69,134.69,134.615,134.64,420700000.0
2009-06-01 09:50:00,134.64,134.665,134.625,134.625,192400000.0
2009-06-01 09:51:00,134.625,134.64,134.615,134.62,364600000.0
2009-06-01 09:52:00,134.62,134.645,134.62,134.635,348400000.0
2009-06-01 09:53:00,134.635,134.675,134.62,134.655,160600000.0
2009-06-01 09:54:00,134.655,134.68,134.65,134.66,222600000.0
2009-06-01 09:55:00,134.67,134.725,134.67,134.72,202200000.0
2009-06-01 09:56:00,134.72,134.73,134.68,134.685,165000000.0
2009-06-01 09:57:00,134.685,134.715,134.68,134.695,148000000.0
2009-06-01 09:58:00,134.695,134.755,134.67,134.74,177400000.0
2009-06-01 09:59:00,134.74,134.75,134.71,134.74,248800000.0
2009-06-01 10:00:00,134.73,134.77,134.715,134.765,352200000.0
2009-06-01 10:01:00,134.765,134.805,134.75,134.805,329800000.0
2009-06-01 10:02:00,134.795,134.82,134.78,134.785,261800000.0
2009-06-01 10:03:00,134.78,134.78,134.74,134.75,354600000.0
2009-06-01 10:04:00,134.75,134.75,134.72,134.725,211000000.0
2009-06-01 10:05:00,134.73,134.765,134.73,134.75,232400001.0
2009-06-01 10:06:00,134.75,134.795,134.74,134.755,406000000.0
2009-06-01 10:07:00,134.755,134.845,134.755,134.8,290000000.0
2009-06-01 10:08:00,134.8,134.815,134.75,134.775,439000000.0
2009-06-01 10:09:00,134.77,134.805,134.755,134.795,337900000.0
2009-06-01 10:10:00,134.795,134.8,134.775,134.785,216800000.0
2009-06-01 10:11:00,134.785,134.785,134.71,134.735,313800000.0
2009-06-01 10:12:00,134.735,134.79,134.715,134.715,340500000.0
2009-06-01 10:13:00,134.715,134.73,134.645,134.69,416700000.0
2009-06-01 10:14:00,134.69,134.74,134.65,134.68,485200000.0
2009-06-01 10:15:00,134.675,134.72,134.67,134.7,643200000.0
2009-06-01 10:16:00,134.74,134.775,134.72,134.755,260800000.0
2009-06-01 10:17:00,134.75,134.75,134.685,134.705,271200000.0
2009-06-01 10:18:00,134.705,134.75,134.7,134.745,302200000.0
2009-06-01 10:19:00,134.745,134.83,134.74,134.785,347600000.0
2009-06-01 10:20:00,134.79,134.81,134.78,134.79,203400000.0
2009-06-01 10:21:00,134.79,134.82,134.765,134.775,327300000.0
2009-06-01 10:22:00,134.78,134.845,134.78,134.81,453100000.0
2009-06-01 10:23:00,134.805,134.845,134.795,134.84,361600000.0
2009-06-01 10:24:00,134.84,134.855,134.705,134.75,402800000.0
2009-06-01 10:25:00,134.755,134.77,134.68,134.715,254200000.0
2009-06-01 10:26:00,134.715,134.72,134.69,134.695,196200000.0
2009-06-01 10:27:00,134.695,134.71,134.66,134.69,347400000.0
2009-06-01 10:28:00,134.69,134.78,134.68,134.76,291200000.0
2009-06-01 10:29:00,134.76,134.77,134.655,134.68,382800000.0
2009-06-01 10:30:00,134.68,134.755,134.675,134.73,281400000.0
2009-06-01 10:31:00,134.725,134.73,134.7,134.7,256800000.0
2009-06-01 10:32:00,134.7,134.74,134.695,134.72,251000000.0
2009-06-01 10:33:00,134.72,134.735,134.705,134.72,148400000.0
2009-06-01 10:34:00,134.72,134.72,134.685,134.7,278200000.0
2009-06-01 10:35:00,134.695,134.7,134.675,134.695,260200000.0
2009-06-01 10:36:00,134.695,134.695,134.645,134.66,396000000.0
2009-06-01 10:37:00,134.665,134.72,134.63,134.645,404400000.0
2009-06-01 10:38:00,134.645,134.69,134.63,134.65,460400000.0
2009-06-01 10:39:00,134.65,134.69,134.645,134.66,651299998.0
2009-06-01 10:40:00,134.66,134.68,134.65,134.68,469400000.0
2009-06-01 10:41:00,134.69,134.715,134.655,134.66,358600000.0
2009-06-01 10:42:00,134.665,134.675,134.6,134.61,399800000.0
2009-06-01 10:43:00,134.615,134.695,134.615,134.675,248200000.0
2009-06-01 10:44:00,134.675,134.675,134.62,134.65,265400000.0
2009-06-01 10:45:00,134.65,134.65,134.59,134.61,238200000.0
2009-06-01 10:46:00,134.61,134.63,134.505,134.515,389800000.0
2009-06-01 10:47:00,134.515,134.56,134.51,134.53,640199999.0
2009-06-01 10:48:00,134.53,134.53,134.47,134.47,950599976.0
2009-06-01 10:49:00,134.47,134.515,134.465,134.495,813799996.0
2009-06-01 10:50:00,134.495,134.5,134.48,134.49,327999999.0
2009-06-01 10:51:00,134.49,134.5,134.465,134.48,268800000.0
2009-06-01 10:52:00,134.48,134.535,134.46,134.475,331600000.0
2009-06-01 10:53:00,134.47,134.495,134.46,134.495,363799999.0
2009-06-01 10:54:00,134.5,134.5,134.465,134.485,112600000.0
2009-06-01 10:55:00,134.485,134.495,134.455,134.465,294800000.0
2009-06-01 10:56:00,134.465,134.505,134.445,134.445,235200000.0
2009-06-01 10:57:00,134.435,134.49,134.41,134.41,399600000.0
2009-06-01 10:58:00,134.41,134.45,134.39,134.415,519600000.0
2009-06-01 10:59:00,134.405,134.405,134.39,134.4,314900000.0
2009-06-01 11:00:00,134.4,134.415,134.4,134.41,162000000.0
2009-06-01 11:01:00,134.41,134.425,134.345,134.37,455800001.0
2009-06-01 11:02:00,134.37,134.455,134.36,134.45,565200000.0
2009-06-01 11:03:00,134.45,134.46,134.435,134.455,418400000.0
2009-06-01 11:04:00,134.465,134.48,134.42,134.48,381400000.0
2009-06-01 11:05:00,134.48,134.495,134.46,134.49,289800000.0
2009-06-01 11:06:00,134.49,134.545,134.49,134.52,278400000.0
2009-06-01 11:07:00,134.52,134.545,134.5,134.525,340000000.0
2009-06-01 11:08:00,134.525,134.55,134.52,134.545,158200000.0
2009-06-01 11:09:00,134.545,134.57,134.545,134.545,163400000.0
2009-06-01 11:10:00,134.545,134.545,134.53,134.535,97800000.0
2009-06-01 11:11:00,134.535,134.55,134.505,134.545,255200000.0
2009-06-01 11:12:00,134.54,134.615,134.535,134.6,280400000.0
2009-06-01 11:13:00,134.6,134.6,134.55,134.56,473500000.0
2009-06-01 11:14:00,134.56,134.655,134.53,134.64,406400000.0
2009-06-01 11:15:00,134.64,134.69,134.62,134.63,488000000.0
2009-06-01 11:16:00,134.63,134.665,134.615,134.63,189200000.0
2009-06-01 11:17:00,134.635,134.635,134.59,134.595,333600000.0
2009-06-01 11:18:00,134.595,134.615,134.595,134.6,118800000.0
2009-06-01 11:19:00,134.6,134.605,134.565,134.575,216800000.0
2009-06-01 11:20:00,134.575,134.58,134.545,134.55,230400000.0
2009-06-01 11:21:00,134.55,134.55,134.525,134.53,162800000.0
2009-06-01 11:22:00,134.53,134.585,134.52,134.58,111400000.0
2009-06-01 11:23:00,134.58,134.59,134.54,134.54,383000000.0
2009-06-01 11:24:00,134.54,134.56,134.52,134.55,267800000.0
2009-06-01 11:25:00,134.55,134.56,134.52,134.535,187400000.0
2009-06-01 11:26:00,134.535,134.535,134.515,134.52,158600000.0
2009-06-01 11:27:00,134.52,134.525,134.485,134.515,421000000.0
2009-06-01 11:28:00,134.515,134.565,134.515,134.56,171400000.0
2009-06-01 11:29:00,134.56,134.565,134.49,134.53,279000000.0
2009-06-01 11:30:00,134.53,134.55,134.485,134.495,476800000.0
2009-06-01 11:31:00,134.505,134.515,134.475,134.51,617200000.0
2009-06-01 11:32:00,134.51,134.52,134.465,134.51,515000000.0
2009-06-01 11:33:00,134.51,134.51,134.475,134.505,607800000.0
2009-06-01 11:34:00,134.51,134.635,134.51,134.615,433400000.0
2009-06-01 11:35:00,134.61,134.62,134.575,134.58,194000000.0
2009-06-01 11:36:00,134.58,134.58,134.555,134.57,125000000.0
2009-06-01 11:37:00,134.57,134.57,134.54,134.56,316900000.0
2009-06-01 11:38:00,134.56,134.56,134.545,134.55,288800000.0
2009-06-01 11:39:00,134.54,134.58,134.54,134.57,496600000.0
2009-06-01 11:40:00,134.57,134.575,134.525,134.53,224800000.0
2009-06-01 11:41:00,134.53,134.545,134.53,134.54,372400000.0
2009-06-01 11:42:00,134.54,134.54,134.49,134.5,359800000.0
2009-06-01 11:43:00,134.495,134.505,134.485,134.5,325800000.0
2009-06-01 11:44:00,134.5,134.555,134.49,134.54,306800000.0
2009-06-01 11:45:00,134.54,134.56,134.52,134.555,345000000.0
2009-06-01 11:46:00,134.555,134.605,134.55,134.59,317000000.0
2009-06-01 11:47:00,134.6,134.6,134.55,134.6,301600000.0
2009-06-01 11:48:00,134.605,134.65,134.6,134.625,260600000.0
2009-06-01 11:49:00,134.635,134.675,134.625,134.63,235400000.0
2009-06-01 11:50:00,134.63,134.635,134.58,134.59,258600000.0
2009-06-01 11:51:00,134.59,134.625,134.58,134.615,226800000.0
2009-06-01 11:52:00,134.61,134.62,134.595,134.62,118800000.0
2009-06-01 11:53:00,134.615,134.625,134.605,134.62,56400000.0
2009-06-01 11:54:00,134.615,134.67,134.615,134.635,165200000.0
2009-06-01 11:55:00,134.635,134.665,134.625,134.66,218200000.0
2009-06-01 11:56:00,134.66,134.685,134.655,134.66,180000000.0
2009-06-01 11:57:00,134.66,134.675,134.65,134.665,313000000.0
2009-06-01 11:58:00,134.665,134.68,134.66,134.675,149600000.0
2009-06-01 11:59:00,134.675,134.695,134.67,134.68,201400000.0
2009-06-01 12:00:00,134.685,134.705,134.68,134.705,179600000.0
2009-06-01 12:01:00,134.705,134.72,134.675,134.7,302000000.0
2009-06-01 12:02:00,134.69,134.815,134.69,134.805,239800000.0
2009-06-01 12:03:00,134.805,134.805,134.705,134.73,377400000.0
2009-06-01 12:04:00,134.73,134.75,134.7,134.705,237200000.0
2009-06-01 12:05:00,134.705,134.725,134.7,134.705,222400000.0
2009-06-01 12:06:00,134.705,134.71,134.695,134.705,241800000.0
2009-06-01 12:07:00,134.71,134.75,134.71,134.71,208400000.0
2009-06-01 12:08:00,134.72,134.74,134.705,134.72,242000000.0
2009-06-01 12:09:00,134.715,134.72,134.69,134.7,472200000.0
2009-06-01 12:10:00,134.7,134.74,134.69,134.74,520300000.0
2009-06-01 12:11:00,134.74,134.745,134.695,134.73,254600000.0
2009-06-01 12:12:00,134.73,134.74,134.7,134.72,340400000.0
2009-06-01 12:13:00,134.725,134.73,134.695,134.72,385600000.0
2009-06-01 12:14:00,134.72,134.75,134.715,134.75,284200000.0
2009-06-01 12:15:00,134.75,134.795,134.74,134.79,415400000.0
2009-06-01 12:16:00,134.79,134.79,134.74,134.75,321600000.0
2009-06-01 12:17:00,134.75,134.835,134.735,134.83,284600000.0
2009-06-01 12:18:00,134.84,134.86,134.825,134.83,199600000.0
2009-06-01 12:19:00,134.83,134.835,134.815,134.835,387000000.0
2009-06-01 12:20:00,134.835,134.885,134.835,134.885,318800000.0
2009-06-01 12:21:00,134.885,134.905,134.865,134.89,325800000.0
2009-06-01 12:22:00,134.89,134.895,134.875,134.885,217200000.0
2009-06-01 12:23:00,134.885,134.895,134.875,134.895,217800000.0
2009-06-01 12:24:00,134.89,134.9,134.845,134.86,250800000.0
2009-06-01 12:25:00,134.86,134.89,134.845,134.87,342600000.0
2009-06-01 12:26:00,134.87,134.9,134.86,134.865,201600000.0
2009-06-01 12:27:00,134.87,134.88,134.86,134.86,135600000.0
2009-06-01 12:28:00,134.87,134.875,134.86,134.875,80000000.0
2009-06-01 12:29:00,134.875,134.875,134.79,134.815,204900000.0
2009-06-01 12:30:00,134.81,134.81,134.755,134.77,245800000.0
2009-06-01 12:31:00,134.755,134.755,134.735,134.735,129400000.0
2009-06-01 12:32:00,134.745,134.755,134.74,134.755,301200000.0
2009-06-01 12:33:00,134.75,134.77,134.725,134.75,262600000.0
2009-06-01 12:34:00,134.75,134.775,134.715,134.725,317800000.0
2009-06-01 12:35:00,134.725,134.74,134.705,134.705,264200000.0
2009-06-01 12:36:00,134.705,134.71,134.69,134.69,123400000.0
2009-06-01 12:37:00,134.69,134.695,134.64,134.67,533200000.0
2009-06-01 12:38:00,134.67,134.715,134.665,134.705,417000000.0
2009-06-01 12:39:00,134.715,134.72,134.69,134.69,152200000.0
2009-06-01 12:40:00,134.69,134.71,134.69,134.71,105600000.0
2009-06-01 12:41:00,134.71,134.71,134.69,134.705,194200000.0
2009-06-01 12:42:00,134.705,134.72,134.695,134.71,207400000.0
2009-06-01 12:43:00,134.71,134.745,134.705,134.725,269000000.0
2009-06-01 12:44:00,134.73,134.755,134.72,134.745,130800000.0
2009-06-01 12:45:00,134.75,134.775,134.73,134.76,419800000.0
2009-06-01 12:46:00,134.765,134.785,134.755,134.765,295600000.0
2009-06-01 12:47:00,134.77,134.77,134.73,134.735,150600000.0
2009-06-01 12:48:00,134.735,134.75,134.72,134.74,227600000.0
2009-06-01 12:49:00,134.72,134.765,134.72,134.75,96600000.0
2009-06-01 12:50:00,134.75,134.77,134.75,134.76,120800000.0
2009-06-01 12:51:00,134.76,134.78,134.76,134.77,68000000.0
2009-06-01 12:52:00,134.77,134.78,134.765,134.78,54400000.0
2009-06-01 12:53:00,134.78,134.78,134.745,134.755,85700000.0
2009-06-01 12:54:00,134.765,134.785,134.755,134.785,144800000.0
2009-06-01 12:55:00,134.8,134.815,134.795,134.805,116800000.0
2009-06-01 12:56:00,134.81,134.81,134.805,134.805,70400000.0
2009-06-01 12:57:00,134.805,134.815,134.795,134.795,77000000.0
2009-06-01 12:58:00,134.8,134.825,134.785,134.785,204800000.0
2009-06-01 12:59:00,134.785,134.805,134.785,134.785,104800000.0
2009-06-01 13:00:00,134.785,134.835,134.785,134.82,174200000.0
2009-06-01 13:01:00,134.82,134.845,134.815,134.82,100300000.0
2009-06-01 13:02:00,134.815,134.87,134.815,134.865,193800000.0
2009-06-01 13:03:00,134.86,134.865,134.85,134.855,92600000.0
2009-06-01 13:04:00,134.855,134.875,134.855,134.855,112800000.0
2009-06-01 13:05:00,134.855,134.855,134.8,134.815,164700000.0
2009-06-01 13:06:00,134.825,134.825,134.775,134.78,208800000.0
2009-06-01 13:07:00,134.78,134.815,134.765,134.785,205800000.0
2009-06-01 13:08:00,134.785,134.8,134.745,134.76,376800000.0
2009-06-01 13:09:00,134.775,134.79,134.765,134.775,230800000.0
2009-06-01 13:10:00,134.775,134.805,134.765,134.78,296200000.0
2009-06-01 13:11:00,134.78,134.78,134.75,134.77,292400000.0
2009-06-01 13:12:00,134.77,134.78,134.74,134.78,332400000.0
2009-06-01 13:13:00,134.78,134.78,134.695,134.72,482000000.0
2009-06-01 13:14:00,134.72,134.74,134.7,134.73,457600000.0
2009-06-01 13:15:00,134.73,134.73,134.61,134.65,549400000.0
2009-06-01 13:16:00,134.655,134.66,134.645,134.65,432600000.0
2009-06-01 13:17:00,134.645,134.65,134.595,134.61,355400000.0
2009-06-01 13:18:00,134.61,134.65,134.61,134.635,319400000.0
2009-06-01 13:19:00,134.635,134.68,134.635,134.675,215000000.0
2009-06-01 13:20:00,134.68,134.72,134.68,134.715,390600000.0
2009-06-01 13:21:00,134.715,134.74,134.715,134.735,340799999.0
2009-06-01 13:22:00,134.735,134.78,134.735,134.78,233400000.0
2009-06-01 13:23:00,134.78,134.805,134.725,134.76,174600000.0
2009-06-01 13:24:00,134.76,134.8,134.75,134.79,238800000.0
2009-06-01 13:25:00,134.785,134.79,134.755,134.755,159600000.0
2009-06-01 13:26:00,134.76,134.78,134.725,134.74,173800000.0
2009-06-01 13:27:00,134.74,134.74,134.725,134.725,85800000.0
2009-06-01 13:28:00,134.73,134.775,134.72,134.77,197200000.0
2009-06-01 13:29:00,134.765,134.835,134.76,134.82,450200000.0
2009-06-01 13:30:00,134.82,134.825,134.785,134.79,274000000.0
2009-06-01 13:31:00,134.79,134.855,134.79,134.835,195800000.0
2009-06-01 13:32:00,134.835,134.845,134.79,134.79,276600000.0
2009-06-01 13:33:00,134.79,134.795,134.73,134.735,170000000.0
2009-06-01 13:34:00,134.735,134.875,134.72,134.85,387800000.0
2009-06-01 13:35:00,134.85,134.86,134.79,134.79,323800000.0
2009-06-01 13:36:00,134.79,134.87,134.785,134.84,360000000.0
2009-06-01 13:37:00,134.84,134.88,134.825,134.88,347400000.0
2009-06-01 13:38:00,134.875,134.88,134.83,134.83,249400000.0
2009-06-01 13:39:00,134.83,134.84,134.76,134.765,298400000.0
2009-06-01 13:40:00,134.77,134.78,134.755,134.77,297400000.0
2009-06-01 13:41:00,134.77,134.775,134.71,134.715,334600000.0
2009-06-01 13:42:00,134.71,134.775,134.665,134.77,355200000.0
2009-06-01 13:43:00,134.77,134.78,134.73,134.735,217000000.0
2009-06-01 13:44:00,134.715,134.72,134.675,134.68,421200000.0
2009-06-01 13:45:00,134.68,134.755,134.67,134.72,339000000.0
2009-06-01 13:46:00,134.71,134.785,134.7,134.775,199200000.0
2009-06-01 13:47:00,134.77,134.78,134.735,134.755,216000000.0
2009-06-01 13:48:00,134.755,134.775,134.735,134.77,166200000.0
2009-06-01 13:49:00,134.77,134.775,134.73,134.735,187400000.0
2009-06-01 13:50:00,134.735,134.77,134.73,134.76,233000000.0
2009-06-01 13:51:00,134.755,134.82,134.75,134.82,212000000.0
2009-06-01 13:52:00,134.81,134.82,134.81,134.815,153800000.0
2009-06-01 13:53:00,134.82,134.825,134.79,134.79,173800000.0
2009-06-01 13:54:00,134.79,134.805,134.775,134.805,101000000.0
2009-06-01 13:55:00,134.805,134.84,134.8,134.8,229800000.0
2009-06-01 13:56:00,134.8,134.845,134.8,134.835,172800000.0
2009-06-01 13:57:00,134.835,134.835,134.78,134.795,97500000.0
2009-06-01 13:58:00,134.8,134.805,134.785,134.795,128000000.0
2009-06-01 13:59:00,134.795,134.805,134.79,134.795,153600000.0
2009-06-01 14:00:00,134.8,134.85,134.765,134.785,198800000.0
2009-06-01 14:01:00,134.785,134.8,134.755,134.79,253000000.0
2009-06-01 14:02:00,134.79,134.815,134.785,134.8,130400000.0
2009-06-01 14:03:00,134.8,134.84,134.8,134.805,126000000.0
2009-06-01 14:04:00,134.805,134.81,134.725,134.735,354700000.0
2009-06-01 14:05:00,134.735,134.815,134.725,134.78,356400000.0
2009-06-01 14:06:00,134.78,134.815,134.78,134.8,286200000.0
2009-06-01 14:07:00,134.805,134.855,134.765,134.84,222000000.0
2009-06-01 14:08:00,134.84,134.86,134.8,134.86,236600000.0
2009-06-01 14:09:00,134.86,134.865,134.815,134.83,167200000.0
2009-06-01 14:10:00,134.83,134.89,134.83,134.845,381200000.0
2009-06-01 14:11:00,134.85,134.87,134.84,134.845,255800000.0
2009-06-01 14:12:00,134.845,134.87,134.835,134.845,340800000.0
2009-06-01 14:13:00,134.845,134.845,134.81,134.83,165400000.0
2009-06-01 14:14:00,134.84,134.875,134.84,134.87,166200000.0
2009-06-01 14:15:00,134.87,134.91,134.865,134.91,239400000.0
2009-06-01 14:16:00,134.91,134.95,134.905,134.92,333400000.0
2009-06-01 14:17:00,134.92,134.95,134.915,134.95,276800000.0
2009-06-01 14:18:00,134.955,134.955,134.92,134.92,329400000.0
2009-06-01 14:19:00,134.92,134.925,134.885,134.895,418200000.0
2009-06-01 14:20:00,134.895,134.955,134.89,134.93,471000000.0
2009-06-01 14:21:00,134.935,134.935,134.88,134.89,283000000.0
2009-06-01 14:22:00,134.89,134.92,134.89,134.905,339200000.0
2009-06-01 14:23:00,134.905,134.915,134.875,134.89,175400000.0
2009-06-01 14:24:00,134.89,134.925,134.89,134.91,288600000.0
2009-06-01 14:25:00,134.91,134.93,134.905,134.92,395800000.0
2009-06-01 14:26:00,134.925,134.93,134.88,134.89,318800000.0
2009-06-01 14:27:00,134.895,134.91,134.875,134.9,203800000.0
2009-06-01 14:28:00,134.9,134.915,134.885,134.9,347200000.0
2009-06-01 14:29:00,134.9,134.92,134.875,134.91,229500000.0
2009-06-01 14:30:00,134.92,135.165,134.92,135.16,496700000.0
2009-06-01 14:31:00,135.16,135.16,135.07,135.11,518300000.0
2009-06-01 14:32:00,135.11,135.155,135.1,135.155,381400000.0
2009-06-01 14:33:00,135.15,135.16,135.105,135.12,430200000.0
2009-06-01 14:34:00,135.12,135.135,135.105,135.11,473400000.0
2009-06-01 14:35:00,135.11,135.18,135.11,135.17,597600000.0
2009-06-01 14:36:00,135.17,135.235,135.135,135.235,706800001.0
2009-06-01 14:37:00,135.235,135.275,135.185,135.265,480200000.0
2009-06-01 14:38:00,135.27,135.315,135.23,135.315,520200000.0
2009-06-01 14:39:00,135.315,135.375,135.305,135.335,473000000.0
2009-06-01 14:40:00,135.34,135.36,135.315,135.34,759000000.0
2009-06-01 14:41:00,135.34,135.43,135.305,135.4,879000000.0
2009-06-01 14:42:00,135.4,135.4,135.345,135.37,394500000.0
2009-06-01 14:43:00,135.375,135.52,135.375,135.505,517300000.0
2009-06-01 14:44:00,135.505,135.505,135.4,135.405,658600002.0
2009-06-01 14:45:00,135.42,135.575,135.395,135.555,311800000.0
2009-06-01 14:46:00,135.54,135.54,135.47,135.485,330400000.0
2009-06-01 14:47:00,135.485,135.52,135.48,135.49,308000000.0
2009-06-01 14:48:00,135.5,135.535,135.475,135.5,329700000.0
2009-06-01 14:49:00,135.5,135.505,135.45,135.45,435000000.0
2009-06-01 14:50:00,135.45,135.475,135.4,135.4,539400000.0
2009-06-01 14:51:00,135.395,135.395,135.33,135.365,259300000.0
2009-06-01 14:52:00,135.365,135.365,135.32,135.32,178000000.0
2009-06-01 14:53:00,135.325,135.355,135.31,135.34,482600000.0
2009-06-01 14:54:00,135.34,135.37,135.32,135.36,360600000.0
2009-06-01 14:55:00,135.36,135.43,135.345,135.41,217400000.0
2009-06-01 14:56:00,135.41,135.445,135.405,135.41,276000000.0
2009-06-01 14:57:00,135.41,135.465,135.385,135.4,249200000.0
2009-06-01 14:58:00,135.4,135.435,135.38,135.385,246200000.0
2009-06-01 14:59:00,135.385,135.41,135.37,135.39,305400000.0
2009-06-01 15:00:00,135.4,135.485,135.395,135.455,239200000.0
2009-06-01 15:01:00,135.455,135.52,135.445,135.49,292400000.0
2009-06-01 15:02:00,135.5,135.53,135.365,135.37,350800000.0
2009-06-01 15:03:00,135.37,135.45,135.37,135.45,344000000.0
2009-06-01 15:04:00,135.46,135.475,135.39,135.4,262900000.0
2009-06-01 15:05:00,135.405,135.54,135.405,135.525,596000000.0
2009-06-01 15:06:00,135.525,135.53,135.435,135.495,337800000.0
2009-06-01 15:07:00,135.495,135.495,135.425,135.445,466600000.0
2009-06-01 15:08:00,135.445,135.56,135.445,135.51,567199997.0
2009-06-01 15:09:00,135.505,135.51,135.455,135.49,677400001.0
2009-06-01 15:10:00,135.49,135.53,135.475,135.49,683400000.0
2009-06-01 15:11:00,135.485,135.495,135.445,135.475,377800000.0
2009-06-01 15:12:00,135.48,135.59,135.48,135.56,471000000.0
2009-06-01 15:13:00,135.56,135.685,135.545,135.685,686200000.0
2009-06-01 15:14:00,135.67,135.715,135.655,135.71,800400000.0
2009-06-01 15:15:00,135.71,135.71,135.635,135.635,702400000.0
2009-06-01 15:16:00,135.635,135.645,135.595,135.62,561600000.0
2009-06-01 15:17:00,135.62,135.62,135.51,135.515,622199996.0
2009-06-01 15:18:00,135.515,135.54,135.49,135.51,675200000.0
2009-06-01 15:19:00,135.51,135.6,135.505,135.595,389000000.0
2009-06-01 15:20:00,135.595,135.715,135.59,135.705,614400000.0
2009-06-01 15:21:00,135.705,135.72,135.68,135.715,499800000.0
2009-06-01 15:22:00,135.715,135.78,135.645,135.655,379100000.0
2009-06-01 15:23:00,135.655,135.69,135.64,135.67,474600000.0
2009-06-01 15:24:00,135.67,135.71,135.655,135.7,400000000.0
2009-06-01 15:25:00,135.7,135.73,135.685,135.715,290200000.0
2009-06-01 15:26:00,135.72,135.765,135.695,135.76,455000000.0
2009-06-01 15:27:00,135.76,135.78,135.76,135.77,510400000.0
2009-06-01 15:28:00,135.765,135.77,135.735,135.75,309800000.0
2009-06-01 15:29:00,135.75,135.775,135.715,135.77,221000000.0
2009-06-01 15:30:00,135.775,135.785,135.73,135.745,431900000.0
2009-06-01 15:31:00,135.745,135.8,135.74,135.76,425800000.0
2009-06-01 15:32:00,135.76,135.77,135.72,135.735,412800000.0
2009-06-01 15:33:00,135.74,135.79,135.735,135.765,291800000.0
2009-06-01 15:34:00,135.765,135.815,135.725,135.77,423200000.0
2009-06-01 15:35:00,135.765,135.79,135.735,135.74,436400000.0
2009-06-01 15:36:00,135.735,135.8,135.715,135.76,435800000.0
2009-06-01 15:37:00,135.755,135.77,135.695,135.71,482800000.0
2009-06-01 15:38:00,135.705,135.72,135.655,135.665,337400000.0
2009-06-01 15:39:00,135.67,135.695,135.61,135.61,388600000.0
2009-06-01 15:40:00,135.61,135.665,135.585,135.635,364000000.0
2009-06-01 15:41:00,135.635,135.7,135.58,135.675,442000000.0
2009-06-01 15:42:00,135.675,135.735,135.655,135.685,375000000.0
2009-06-01 15:43:00,135.68,135.76,135.675,135.755,265400000.0
2009-06-01 15:44:00,135.755,135.835,135.745,135.815,457400000.0
2009-06-01 15:45:00,135.815,135.855,135.8,135.82,494600000.0
2009-06-01 15:46:00,135.82,135.87,135.815,135.865,619000000.0
2009-06-01 15:47:00,135.86,135.86,135.82,135.82,250000000.0
2009-06-01 15:48:00,135.825,135.84,135.81,135.81,114200000.0
2009-06-01 15:49:00,135.81,135.84,135.78,135.83,422000000.0
2009-06-01 15:50:00,135.83,135.855,135.82,135.85,411600000.0
2009-06-01 15:51:00,135.85,135.935,135.845,135.915,587800000.0
2009-06-01 15:52:00,135.925,135.975,135.92,135.96,507600001.0
2009-06-01 15:53:00,135.955,135.98,135.925,135.975,665600001.0
2009-06-01 15:54:00,135.97,135.98,135.935,135.96,396000000.0
2009-06-01 15:55:00,135.955,135.99,135.945,135.98,580300000.0
2009-06-01 15:56:00,135.98,135.98,135.915,135.935,373600000.0
2009-06-01 15:57:00,135.945,136.01,135.94,135.945,581200000.0
2009-06-01 15:58:00,135.95,136.055,135.95,136.03,440400000.0
2009-06-01 15:59:00,136.03,136.03,135.905,135.945,358200000.0
2009-06-01 16:00:00,135.945,136.15,135.945,136.15,491200000.0
2009-06-01 16:01:00,136.15,136.41,136.135,136.405,587600000.0
2009-06-01 16:02:00,136.405,136.445,136.37,136.415,683600000.0
2009-06-01 16:03:00,136.4,136.475,136.375,136.38,595500000.0
2009-06-01 16:04:00,136.395,136.405,136.325,136.38,555200000.0
2009-06-01 16:05:00,136.38,136.515,136.38,136.46,521300000.0
2009-06-01 16:06:00,136.445,136.49,136.39,136.4,413500000.0
2009-06-01 16:07:00,136.4,136.545,136.4,136.535,597500000.0
2009-06-01 16:08:00,136.53,136.565,136.48,136.48,444199999.0
2009-06-01 16:09:00,136.49,136.625,136.42,136.53,559300001.0
2009-06-01 16:10:00,136.53,136.655,136.53,136.61,694600000.0
2009-06-01 16:11:00,136.61,136.655,136.605,136.61,537400000.0
2009-06-01 16:12:00,136.61,136.62,136.565,136.605,522000000.0
2009-06-01 16:13:00,136.605,136.61,136.55,136.59,375500000.0
2009-06-01 16:14:00,136.575,136.595,136.545,136.565,258600000.0
2009-06-01 16:15:00,136.565,136.59,136.53,136.58,253600000.0
2009-06-01 16:16:00,136.58,136.66,136.57,136.655,370000000.0
2009-06-01 16:17:00,136.65,136.72,136.635,136.7,409200000.0
2009-06-01 16:18:00,136.7,136.77,136.7,136.75,781200000.0
2009-06-01 16:19:00,136.755,136.755,136.715,136.735,577800000.0
2009-06-01 16:20:00,136.735,136.74,136.705,136.705,447200000.0
2009-06-01 16:21:00,136.7,136.725,136.67,136.72,623800000.0
2009-06-01 16:22:00,136.73,136.76,136.695,136.75,456200000.0
2009-06-01 16:23:00,136.75,136.76,136.69,136.695,573000000.0
2009-06-01 16:24:00,136.69,136.705,136.635,136.635,758600000.0
2009-06-01 16:25:00,136.635,136.685,136.595,136.62,580800000.0
2009-06-01 16:26:00,136.62,136.72,136.62,136.635,510200000.0
2009-06-01 16:27:00,136.63,136.665,136.505,136.535,596000000.0
2009-06-01 16:28:00,136.54,136.555,136.465,136.51,522000000.0
2009-06-01 16:29:00,136.51,136.52,136.43,136.43,473000000.0
2009-06-01 16:30:00,136.43,136.525,136.405,136.515,439800000.0
2009-06-01 16:31:00,136.52,136.6,136.51,136.59,530600000.0
2009-06-01 16:32:00,136.59,136.595,136.505,136.52,480300000.0
2009-06-01 16:33:00,136.52,136.535,136.47,136.515,452800000.0
2009-06-01 16:34:00,136.52,136.54,136.5,136.51,534400000.0
2009-06-01 16:35:00,136.51,136.55,136.5,136.54,388000000.0
2009-06-01 16:36:00,136.54,136.575,136.54,136.56,367000000.0
2009-06-01 16:37:00,136.56,136.59,136.56,136.57,222800000.0
2009-06-01 16:38:00,136.57,136.58,136.555,136.575,281600000.0
2009-06-01 16:39:00,136.58,136.64,136.57,136.59,456000000.0
2009-06-01 16:40:00,136.6,136.62,136.565,136.58,405400000.0
2009-06-01 16:41:00,136.595,136.61,136.525,136.605,396000000.0
2009-06-01 16:42:00,136.605,136.615,136.515,136.565,605800000.0
2009-06-01 16:43:00,136.57,136.595,136.53,136.545,407400000.0
2009-06-01 16:44:00,136.56,136.57,136.525,136.55,271800000.0
2009-06-01 16:45:00,136.55,136.56,136.52,136.555,318200000.0
2009-06-01 16:46:00,136.555,136.615,136.555,136.58,223800000.0
2009-06-01 16:47:00,136.58,136.585,136.52,136.565,373800000.0
2009-06-01 16:48:00,136.575,136.615,136.47,136.485,536400000.0
2009-06-01 16:49:00,136.49,136.53,136.44,136.455,349600000.0
2009-06-01 16:50:00,136.47,136.52,136.46,136.505,283200000.0
2009-06-01 16:51:00,136.505,136.535,136.48,136.515,386400000.0
2009-06-01 16:52:00,136.515,136.565,136.5,136.53,338600000.0
2009-06-01 16:53:00,136.53,136.58,136.51,136.57,404400000.0
2009-06-01 16:54:00,136.57,136.6,136.55,136.585,347400000.0
2009-06-01 16:55:00,136.575,136.69,136.57,136.67,390400000.0
2009-06-01 16:56:00,136.67,136.735,136.67,136.735,394600000.0
2009-06-01 16:57:00,136.74,136.82,136.715,136.74,445600000.0
2009-06-01 16:58:00,136.74,136.835,136.73,136.785,387400000.0
2009-06-01 16:59:00,136.78,136.79,136.73,136.785,314900000.0
2009-06-01 17:00:00,136.785,136.815,136.71,136.765,419500000.0
2009-06-01 17:01:00,136.765,136.79,136.73,136.765,280000000.0
2009-06-01 17:02:00,136.765,136.84,136.765,136.835,196600000.0
2009-06-01 17:03:00,136.835,136.835,136.775,136.79,311600000.0
2009-06-01 17:04:00,136.785,136.83,136.77,136.785,309800000.0
2009-06-01 17:05:00,136.785,136.8,136.73,136.8,339800000.0
2009-06-01 17:06:00,136.805,136.885,136.8,136.875,688400000.0
2009-06-01 17:07:00,136.89,136.92,136.865,136.915,391900000.0
2009-06-01 17:08:00,136.905,136.935,136.905,136.915,365100000.0
2009-06-01 17:09:00,136.91,136.935,136.88,136.89,384200000.0
2009-06-01 17:10:00,136.89,136.945,136.89,136.94,462800000.0
2009-06-01 17:11:00,136.94,136.945,136.915,136.94,459600000.0
2009-06-01 17:12:00,136.94,136.955,136.93,136.955,753800000.0
2009-06-01 17:13:00,136.96,136.97,136.91,136.915,464800000.0
2009-06-01 17:14:00,136.915,136.97,136.915,136.955,389300000.0
2009-06-01 17:15:00,136.95,136.95,136.89,136.92,376900000.0
2009-06-01 17:16:00,136.92,136.93,136.905,136.92,206300000.0
2009-06-01 17:17:00,136.92,136.955,136.92,136.945,354200000.0
2009-06-01 17:18:00,136.945,136.955,136.86,136.87,384100000.0
2009-06-01 17:19:00,136.87,136.95,136.87,136.94,335800000.0
2009-06-01 17:20:00,136.935,136.97,136.935,136.95,407600000.0
2009-06-01 17:21:00,136.95,136.98,136.945,136.95,591100000.0
2009-06-01 17:22:00,136.95,136.965,136.93,136.955,509000000.0
2009-06-01 17:23:00,136.945,136.945,136.9,136.91,241800000.0
2009-06-01 17:24:00,136.905,136.945,136.89,136.925,191200000.0
2009-06-01 17:25:00,136.925,136.96,136.89,136.895,242300000.0
2009-06-01 17:26:00,136.895,136.945,136.885,136.93,255800000.0
2009-06-01 17:27:00,136.925,136.94,136.89,136.895,198800000.0
2009-06-01 17:28:00,136.9,137.015,136.9,137.005,172000000.0
2009-06-01 17:29:00,137.005,137.145,137.005,137.13,344000000.0
2009-06-01 17:30:00,137.125,137.17,137.1,137.17,308500001.0
2009-06-01 17:31:00,137.165,137.185,137.135,137.165,448600000.0
2009-06-01 17:32:00,137.16,137.175,137.125,137.13,392500000.0
2009-06-01 17:33:00,137.13,137.145,137.09,137.11,600800000.0
2009-06-01 17:34:00,137.12,137.12,137.045,137.05,233900000.0
2009-06-01 17:35:00,137.04,137.085,137.04,137.065,305400000.0
2009-06-01 17:36:00,137.06,137.09,137.04,137.055,261200000.0
2009-06-01 17:37:00,137.025,137.07,137.025,137.055,209200000.0
2009-06-01 17:38:00,137.05,137.055,137.005,137.005,199200000.0
2009-06-01 17:39:00,137.015,137.015,136.925,136.93,291200000.0
2009-06-01 17:40:00,136.93,137.06,136.93,137.05,310000000.0
2009-06-01 17:41:00,137.05,137.09,137.04,137.085,288200000.0
2009-06-01 17:42:00,137.09,137.095,136.995,137.035,304800000.0
2009-06-01 17:43:00,137.035,137.07,137.035,137.035,236200000.0
2009-06-01 17:44:00,137.035,137.035,136.985,137.0,149200000.0
2009-06-01 17:45:00,136.99,137.025,136.99,137.02,197200000.0
2009-06-01 17:46:00,137.02,137.125,137.02,137.09,178800000.0
2009-06-01 17:47:00,137.09,137.185,137.085,137.185,411200000.0
2009-06-01 17:48:00,137.185,137.24,137.18,137.21,408200000.0
2009-06-01 17:49:00,137.21,137.21,137.175,137.185,221600000.0
2009-06-01 17:50:00,137.2,137.2,137.16,137.165,220200000.0
2009-06-01 17:51:00,137.165,137.17,137.135,137.135,181000000.0
2009-06-01 17:52:00,137.135,137.14,137.09,137.09,141400000.0
2009-06-01 17:53:00,137.09,137.1,137.08,137.09,121800000.0
2009-06-01 17:54:00,137.1,137.11,137.07,137.085,104800000.0
2009-06-01 17:55:00,137.085,137.12,137.08,137.105,128400000.0
2009-06-01 17:56:00,137.1,137.13,137.09,137.13,177600000.0
2009-06-01 17:57:00,137.13,137.14,137.05,137.055,135400000.0
2009-06-01 17:58:00,137.055,137.055,136.995,136.995,302000000.0
2009-06-01 17:59:00,136.995,136.995,136.95,136.98,316400000.0
2009-06-01 18:00:00,136.985,136.995,136.715,136.73,304200000.0
2009-06-01 18:01:00,136.73,136.77,136.73,136.74,251200001.0
2009-06-01 18:02:00,136.735,136.755,136.695,136.695,190400000.0
2009-06-01 18:03:00,136.695,136.7,136.665,136.685,136600000.0
2009-06-01 18:04:00,136.685,136.695,136.665,136.675,131800000.0
2009-06-01 18:05:00,136.675,136.685,136.655,136.665,269600000.0
2009-06-01 18:06:00,136.665,136.69,136.62,136.65,322200000.0
2009-06-01 18:07:00,136.65,136.65,136.62,136.635,129600000.0
2009-06-01 18:08:00,136.64,136.73,136.64,136.73,143800000.0
2009-06-01 18:09:00,136.73,136.77,136.705,136.765,335600000.0
2009-06-01 18:10:00,136.755,136.805,136.755,136.795,176200000.0
2009-06-01 18:11:00,136.795,136.825,136.765,136.815,140600000.0
2009-06-01 18:12:00,136.815,136.835,136.815,136.83,88600000.0
2009-06-01 18:13:00,136.835,136.87,136.82,136.865,252000000.0
2009-06-01 18:14:00,136.9,136.915,136.885,136.905,153000000.0
2009-06-01 18:15:00,136.905,136.97,136.905,136.945,154900000.0
2009-06-01 18:16:00,136.945,136.955,136.905,136.91,185200000.0
2009-06-01 18:17:00,136.91,136.92,136.85,136.86,216200000.0
2009-06-01 18:18:00,136.86,136.89,136.86,136.86,178200000.0
2009-06-01 18:19:00,136.86,136.93,136.86,136.93,148600000.0
2009-06-01 18:20:00,136.94,136.99,136.94,136.965,185000000.0
2009-06-01 18:21:00,136.965,136.975,136.92,136.95,256700000.0
2009-06-01 18:22:00,136.95,136.97,136.885,136.885,164600000.0
2009-06-01 18:23:00,136.88,136.88,136.855,136.87,94800000.0
2009-06-01 18:24:00,136.865,136.87,136.74,136.74,231900000.0
2009-06-01 18:25:00,136.75,136.775,136.75,136.775,111400000.0
2009-06-01 18:26:00,136.77,136.785,136.755,136.76,218700000.0
2009-06-01 18:27:00,136.765,136.765,136.7,136.7,232200000.0
2009-06-01 18:28:00,136.7,136.74,136.7,136.735,288000000.0
2009-06-01 18:29:00,136.735,136.805,136.725,136.79,271200000.0
2009-06-01 18:30:00,136.79,136.83,136.785,136.815,139200000.0
2009-06-01 18:31:00,136.81,136.865,136.805,136.855,174000000.0
2009-06-01 18:32:00,136.855,136.9,136.855,136.9,319400000.0
2009-06-01 18:33:00,136.91,136.91,136.87,136.905,62800000.0
2009-06-01 18:34:00,136.91,136.91,136.855,136.87,121000000.0
2009-06-01 18:35:00,136.87,136.965,136.87,136.955,203600000.0
2009-06-01 18:36:00,136.955,137.03,136.955,137.0,224600000.0
2009-06-01 18:37:00,136.995,137.13,136.985,137.12,381700000.0
2009-06-01 18:38:00,137.115,137.115,137.085,137.095,237600001.0
2009-06-01 18:39:00,137.09,137.1,137.06,137.09,191200000.0
2009-06-01 18:40:00,137.11,137.14,137.08,137.1,193400000.0
2009-06-01 18:41:00,137.1,137.1,137.045,137.045,144200000.0
2009-06-01 18:42:00,137.04,137.055,137.04,137.055,85600000.0
2009-06-01 18:43:00,137.06,137.07,137.02,137.02,125000000.0
2009-06-01 18:44:00,137.02,137.08,137.015,137.075,170800000.0
2009-06-01 18:45:00,137.075,137.075,137.045,137.05,70600000.0
2009-06-01 18:46:00,137.05,137.06,137.005,137.045,116000000.0
2009-06-01 18:47:00,137.045,137.055,137.02,137.03,40000000.0
2009-06-01 18:48:00,137.04,137.075,136.98,136.99,154000000.0
2009-06-01 18:49:00,136.995,137.015,136.85,136.875,261200000.0
2009-06-01 18:50:00,136.88,136.895,136.82,136.835,269200000.0
2009-06-01 18:51:00,136.835,136.875,136.795,136.805,203600000.0
2009-06-01 18:52:00,136.805,136.845,136.805,136.835,65400000.0
2009-06-01 18:53:00,136.85,136.905,136.85,136.855,217800000.0
2009-06-01 18:54:00,136.855,136.88,136.84,136.87,113000000.0
2009-06-01 18:55:00,136.865,136.87,136.84,136.84,226000000.0
2009-06-01 18:56:00,136.845,136.905,136.84,136.895,96000000.0
2009-06-01 18:57:00,136.895,136.98,136.87,136.965,306600000.0
2009-06-01 18:58:00,136.965,137.03,136.965,136.98,330300000.0
2009-06-01 18:59:00,136.985,136.995,136.945,136.945,338400000.0
2009-06-01 19:00:00,136.945,136.98,136.945,136.975,261800000.0
2009-06-01 19:01:00,136.975,136.995,136.95,136.98,284400000.0
2009-06-01 19:02:00,136.99,136.995,136.96,136.96,187400000.0
2009-06-01 19:03:00,136.965,136.97,136.91,136.91,225999999.0
2009-06-01 19:04:00,136.91,136.965,136.91,136.965,234800000.0
2009-06-01 19:05:00,136.95,136.965,136.93,136.95,125800000.0
2009-06-01 19:06:00,136.945,136.97,136.935,136.94,105600000.0
2009-06-01 19:07:00,136.93,136.965,136.93,136.965,127000000.0
2009-06-01 19:08:00,136.965,136.99,136.935,136.98,280600000.0
2009-06-01 19:09:00,136.98,137.035,136.975,137.03,191000000.0
2009-06-01 19:10:00,137.03,137.035,136.995,137.02,176400000.0
2009-06-01 19:11:00,137.02,137.02,136.965,137.005,153600000.0
2009-06-01 19:12:00,137.005,137.005,136.955,136.96,121000000.0
2009-06-01 19:13:00,136.96,136.975,136.945,136.955,134400000.0
2009-06-01 19:14:00,136.97,136.985,136.96,136.985,109800000.0
2009-06-01 19:15:00,136.995,136.995,136.95,136.95,148600000.0
2009-06-01 19:16:00,136.945,136.95,136.925,136.94,107800000.0
2009-06-01 19:17:00,136.94,136.945,136.915,136.92,139000000.0
2009-06-01 19:18:00,136.92,136.935,136.915,136.935,184800000.0
2009-06-01 19:19:00,136.93,136.945,136.92,136.93,252600000.0
2009-06-01 19:20:00,136.94,136.975,136.93,136.94,149000000.0
2009-06-01 19:21:00,136.94,136.97,136.94,136.96,48000000.0
2009-06-01 19:22:00,136.96,136.98,136.96,136.98,57800000.0
2009-06-01 19:23:00,136.995,137.01,136.98,137.01,42200000.0
2009-06-01 19:24:00,137.0,137.025,136.995,137.025,86200000.0
2009-06-01 19:25:00,137.025,137.03,137.015,137.03,247600000.0
2009-06-01 19:26:00,137.03,137.055,137.03,137.04,150200000.0
2009-06-01 19:27:00,137.05,137.075,137.05,137.06,113400000.0
2009-06-01 19:28:00,137.06,137.085,137.06,137.065,173600000.0
2009-06-01 19:29:00,137.065,137.095,137.06,137.07,157400000.0
2009-06-01 19:30:00,137.065,137.07,137.045,137.05,233800000.0
2009-06-01 19:31:00,137.05,137.06,137.05,137.06,111200000.0
2009-06-01 19:32:00,137.055,137.06,137.045,137.045,133600000.0
2009-06-01 19:33:00,137.045,137.05,137.0,137.005,121400000.0
2009-06-01 19:34:00,137.01,137.015,136.995,137.005,142400000.0
2009-06-01 19:35:00,137.01,137.035,136.955,136.99,126200000.0
2009-06-01 19:36:00,136.995,136.995,136.93,136.93,105000000.0
2009-06-01 19:37:00,136.93,136.93,136.87,136.88,386800000.0
2009-06-01 19:38:00,136.88,136.88,136.865,136.87,40600000.0
2009-06-01 19:39:00,136.87,136.895,136.865,136.89,96400000.0
2009-06-01 19:40:00,136.89,136.915,136.89,136.9,197800000.0
2009-06-01 19:41:00,136.9,136.92,136.895,136.92,118000000.0
2009-06-01 19:42:00,136.92,136.93,136.91,136.925,53800000.0
2009-06-01 19:43:00,136.925,136.95,136.915,136.93,207400000.0
2009-06-01 19:44:00,136.925,136.94,136.885,136.94,272600000.0
2009-06-01 19:45:00,136.94,136.95,136.92,136.935,173200000.0
2009-06-01 19:46:00,136.935,136.985,136.935,136.98,204200000.0
2009-06-01 19:47:00,136.985,137.045,136.985,137.03,192800000.0
2009-06-01 19:48:00,137.04,137.085,137.015,137.065,428000001.0
2009-06-01 19:49:00,137.06,137.075,137.03,137.05,236600000.0
2009-06-01 19:50:00,137.05,137.05,137.04,137.04,71000000.0
2009-06-01 19:51:00,137.04,137.055,137.025,137.025,164400000.0
2009-06-01 19:52:00,137.025,137.075,137.025,137.075,188400000.0
2009-06-01 19:53:00,137.075,137.085,137.035,137.055,234200000.0
2009-06-01 19:54:00,137.06,137.085,137.035,137.055,289199999.0
2009-06-01 19:55:00,137.05,137.115,137.05,137.11,255000000.0
2009-06-01 19:56:00,137.105,137.12,137.06,137.105,143000000.0
2009-06-01 19:57:00,137.105,137.15,137.095,137.125,326200000.0
2009-06-01 19:58:00,137.125,137.15,137.08,137.1,363200000.0
2009-06-01 19:59:00,137.105,137.11,137.08,137.095,221400000.0
2009-06-01 20:00:00,137.09,137.155,137.07,137.155,250800000.0
2009-06-01 20:01:00,137.165,137.165,137.105,137.105,176600000.0
2009-06-01 20:02:00,137.105,137.115,137.065,137.1,269400000.0
2009-06-01 20:03:00,137.12,137.195,137.12,137.19,419800000.0
2009-06-01 20:04:00,137.19,137.195,137.15,137.18,298800000.0
2009-06-01 20:05:00,137.17,137.195,137.12,137.185,354200000.0
2009-06-01 20:06:00,137.185,137.215,137.17,137.19,224600000.0
2009-06-01 20:07:00,137.19,137.195,137.16,137.16,162200000.0
2009-06-01 20:08:00,137.16,137.185,137.15,137.18,292000000.0
2009-06-01 20:09:00,137.18,137.185,137.145,137.155,171200000.0
2009-06-01 20:10:00,137.155,137.155,137.12,137.135,215400000.0
2009-06-01 20:11:00,137.135,137.14,137.08,137.08,171400000.0
2009-06-01 20:12:00,137.075,137.11,137.075,137.09,109000000.0
2009-06-01 20:13:00,137.11,137.145,137.1,137.105,183600000.0
2009-06-01 20:14:00,137.095,137.135,137.075,137.08,207200000.0
2009-06-01 20:15:00,137.08,137.115,137.07,137.1,244800000.0
2009-06-01 20:16:00,137.1,137.155,137.1,137.145,232000000.0
2009-06-01 20:17:00,137.14,137.215,137.14,137.2,339600000.0
2009-06-01 20:18:00,137.21,137.22,137.175,137.18,194600000.0
2009-06-01 20:19:00,137.165,137.165,137.11,137.11,187400000.0
2009-06-01 20:20:00,137.115,137.115,137.055,137.06,142800000.0
2009-06-01 20:21:00,137.07,137.075,137.02,137.05,227200000.0
2009-06-01 20:22:00,137.045,137.05,136.97,137.0,244200000.0
2009-06-01 20:23:00,136.99,137.01,136.96,137.01,171400000.0
2009-06-01 20:24:00,137.01,137.01,136.96,137.0,223200000.0
2009-06-01 20:25:00,137.0,137.015,136.98,136.99,342200001.0
2009-06-01 20:26:00,136.99,137.025,136.985,137.015,139800000.0
2009-06-01 20:27:00,137.02,137.1,137.01,137.09,303000001.0
2009-06-01 20:28:00,137.11,137.11,137.08,137.11,95400000.0
2009-06-01 20:29:00,137.12,137.135,137.025,137.025,155400000.0
2009-06-01 20:30:00,137.025,137.035,136.835,136.84,379800000.0
2009-06-01 20:31:00,136.84,136.86,136.795,136.795,254200000.0
2009-06-01 20:32:00,136.795,136.85,136.78,136.85,203999999.0
2009-06-01 20:33:00,136.85,136.86,136.795,136.795,252999998.0
2009-06-01 20:34:00,136.8,136.825,136.8,136.805,265400000.0
2009-06-01 20:35:00,136.815,136.845,136.8,136.84,180000000.0
2009-06-01 20:36:00,136.84,136.84,136.78,136.78,187600000.0
2009-06-01 20:37:00,136.78,136.795,136.72,136.725,159000000.0
2009-06-01 20:38:00,136.72,136.79,136.72,136.77,196800000.0
2009-06-01 20:39:00,136.77,136.8,136.72,136.795,227400001.0
2009-06-01 20:40:00,136.795,136.9,136.79,136.9,294400000.0
2009-06-01 20:41:00,136.9,136.9,136.86,136.865,112400000.0
2009-06-01 20:42:00,136.865,136.905,136.85,136.905,89000000.0
2009-06-01 20:43:00,136.905,136.925,136.895,136.895,277600000.0
2009-06-01 20:44:00,136.89,136.92,136.89,136.915,207000000.0
2009-06-01 20:45:00,136.915,136.925,136.9,136.91,124000000.0
2009-06-01 20:46:00,136.91,136.93,136.89,136.895,160000000.0
2009-06-01 20:47:00,136.895,136.9,136.83,136.83,266600000.0
2009-06-01 20:48:00,136.83,136.83,136.82,136.83,90800000.0
2009-06-01 20:49:00,136.83,136.83,136.735,136.74,156400000.0
2009-06-01 20:50:00,136.74,136.755,136.725,136.74,327800000.0
2009-06-01 20:51:00,136.735,136.76,136.735,136.75,85800000.0
2009-06-01 20:52:00,136.75,136.755,136.695,136.71,115800000.0
2009-06-01 20:53:00,136.71,136.74,136.695,136.74,188800000.0
2009-06-01 20:54:00,136.74,136.75,136.7,136.735,207400000.0
2009-06-01 20:55:00,136.735,136.755,136.725,136.745,173000000.0
2009-06-01 20:56:00,136.745,136.77,136.7,136.715,179800000.0
2009-06-01 20:57:00,136.715,136.755,136.695,136.75,458000004.0
2009-06-01 20:58:00,136.745,136.78,136.685,136.76,314800005.0
2009-06-01 20:59:00,136.77,136.775,136.73,136.755,188400000.0
2009-06-01 21:00:00,136.755,136.765,136.71,136.71,152600000.0
2009-06-01 21:01:00,136.715,136.74,136.71,136.72,176200000.0
2009-06-01 21:02:00,136.72,136.73,136.665,136.675,405200006.0
2009-06-01 21:03:00,136.675,136.685,136.655,136.67,97400000.0
2009-06-01 21:04:00,136.67,136.67,136.645,136.645,195200000.0
2009-06-01 21:05:00,136.645,136.675,136.62,136.67,138800000.0
2009-06-01 21:06:00,136.67,136.725,136.67,136.685,109800000.0
2009-06-01 21:07:00,136.685,136.685,136.605,136.605,137000000.0
2009-06-01 21:08:00,136.605,136.62,136.585,136.585,534200004.0
2009-06-01 21:09:00,136.585,136.64,136.585,136.625,356999998.0
2009-06-01 21:10:00,136.62,136.62,136.555,136.59,421200001.0
2009-06-01 21:11:00,136.595,136.595,136.55,136.575,150800000.0
2009-06-01 21:12:00,136.575,136.745,136.575,136.685,251600000.0
2009-06-01 21:13:00,136.685,136.69,136.635,136.635,143000000.0
2009-06-01 21:14:00,136.635,136.66,136.595,136.65,161200000.0
2009-06-01 21:15:00,136.655,136.67,136.615,136.64,184200000.0
2009-06-01 21:16:00,136.64,136.765,136.64,136.755,209000000.0
2009-06-01 21:17:00,136.755,136.755,136.745,136.755,58400000.0
2009-06-01 21:18:00,136.75,136.75,136.725,136.75,262400000.0
2009-06-01 21:19:00,136.755,136.78,136.74,136.775,240800000.0
2009-06-01 21:20:00,136.775,136.82,136.765,136.815,256200000.0
2009-06-01 21:21:00,136.81,136.905,136.805,136.905,145200000.0
2009-06-01 21:22:00,136.89,136.985,136.88,136.98,271400000.0
2009-06-01 21:23:00,136.98,136.995,136.96,136.975,167400000.0
2009-06-01 21:24:00,136.965,136.965,136.93,136.93,28600000.0
2009-06-01 21:25:00,136.935,136.95,136.9,136.95,137200000.0
2009-06-01 21:26:00,136.945,136.995,136.945,136.98,63000000.0
2009-06-01 21:27:00,136.985,137.015,136.975,136.975,102400000.0
2009-06-01 21:28:00,136.965,137.02,136.925,136.935,110800000.0
2009-06-01 21:29:00,136.93,136.98,136.915,136.98,146600000.0
2009-06-01 21:30:00,136.98,137.055,136.98,137.02,207400000.0
2009-06-01 21:31:00,137.025,137.025,136.985,137.005,151200000.0
2009-06-01 21:32:00,137.01,137.025,136.995,137.02,128400000.0
2009-06-01 21:33:00,137.01,137.04,137.01,137.02,94400000.0
2009-06-01 21:34:00,137.015,137.04,136.98,136.98,91000000.0
2009-06-01 21:35:00,136.98,136.98,136.935,136.95,79400000.0
2009-06-01 21:36:00,136.94,136.995,136.92,136.995,146200000.0
2009-06-01 21:37:00,137.0,137.025,136.995,137.005,65800000.0
2009-06-01 21:38:00,137.0,137.1,137.0,137.07,213000000.0
2009-06-01 21:39:00,137.07,137.075,137.0,137.0,123600000.0
2009-06-01 21:40:00,137.0,137.0,136.95,136.96,108000000.0
2009-06-01 21:41:00,136.96,136.97,136.945,136.965,50000000.0
2009-06-01 21:42:00,136.965,137.03,136.965,136.99,123800000.0
2009-06-01 21:43:00,136.995,137.0,136.96,136.97,112800000.0
2009-06-01 21:44:00,136.98,136.98,136.905,136.91,140800000.0
2009-06-01 21:45:00,136.91,136.91,136.885,136.89,58200000.0
2009-06-01 21:46:00,136.89,136.9,136.805,136.805,142900000.0
2009-06-01 21:47:00,136.805,136.825,136.765,136.765,121800000.0
2009-06-01 21:48:00,136.77,136.81,136.77,136.77,70400000.0
2009-06-01 21:49:00,136.77,136.78,136.725,136.73,111400000.0
2009-06-01 21:50:00,136.735,136.795,136.73,136.79,139500000.0
2009-06-01 21:51:00,136.79,136.85,136.775,136.845,94800000.0
2009-06-01 21:52:00,136.85,136.85,136.805,136.835,146600000.0
2009-06-01 21:53:00,136.835,136.85,136.795,136.845,136200000.0
2009-06-01 21:54:00,136.845,136.86,136.81,136.84,108200000.0
2009-06-01 21:55:00,136.83,136.84,136.765,136.805,162000000.0
2009-06-01 21:56:00,136.8,136.815,136.735,136.735,130000000.0
2009-06-01 21:57:00,136.74,136.74,136.665,136.67,136900000.0
2009-06-01 21:58:00,136.67,136.735,136.67,136.71,62800000.0
2009-06-01 21:59:00,136.71,136.81,136.705,136.775,95800000.0
2009-06-01 22:00:00,136.775,136.785,136.71,136.72,189600000.0
2009-06-01 22:01:00,136.705,136.705,136.68,136.69,86000000.0
2009-06-01 22:02:00,136.68,136.695,136.625,136.625,81100000.0
2009-06-01 22:03:00,136.625,136.665,136.605,136.635,77600000.0
2009-06-01 22:04:00,136.63,136.64,136.57,136.59,219600000.0
2009-06-01 22:05:00,136.575,136.585,136.575,136.575,75400000.0
2009-06-01 22:06:00,136.605,136.645,136.605,136.645,257199999.0
2009-06-01 22:07:00,136.64,136.67,136.635,136.635,52400000.0
2009-06-01 22:08:00,136.635,136.695,136.625,136.695,71000000.0
2009-06-01 22:09:00,136.695,136.705,136.66,136.69,33400000.0
2009-06-01 22:10:00,136.7,136.735,136.7,136.705,24400000.0
2009-06-01 22:11:00,136.7,136.765,136.7,136.755,76200000.0
2009-06-01 22:12:00,136.755,136.755,136.715,136.715,32000000.0
2009-06-01 22:13:00,136.71,136.725,136.665,136.7,57800000.0
2009-06-01 22:14:00,136.695,136.705,136.69,136.695,59600000.0
2009-06-01 22:15:00,136.69,136.735,136.685,136.72,161000000.0
2009-06-01 22:16:00,136.72,136.72,136.685,136.69,165000000.0
2009-06-01 22:17:00,136.69,136.695,136.685,136.69,33800000.0
2009-06-01 22:18:00,136.69,136.735,136.69,136.715,84800000.0
2009-06-01 22:19:00,136.715,136.745,136.715,136.735,143000000.0
2009-06-01 22:20:00,136.73,136.75,136.725,136.75,25600000.0
2009-06-01 22:21:00,136.75,136.76,136.75,136.755,22600000.0
2009-06-01 22:22:00,136.755,136.76,136.705,136.71,117200000.0
2009-06-01 22:23:00,136.715,136.735,136.695,136.715,62600000.0
2009-06-01 22:24:00,136.72,136.73,136.705,136.705,30600000.0
2009-06-01 22:25:00,136.71,136.715,136.705,136.715,7600000.0
2009-06-01 22:26:00,136.72,136.73,136.705,136.705,28800000.0
2009-06-01 22:27:00,136.715,136.735,136.715,136.735,14000000.0
2009-06-01 22:28:00,136.745,136.755,136.74,136.755,7000000.0
2009-06-01 22:29:00,136.755,136.755,136.74,136.745,18800000.0
2009-06-01 22:30:00,136.745,136.745,136.725,136.73,68600000.0
2009-06-01 22:31:00,136.725,136.74,136.715,136.735,162200000.0
2009-06-01 22:32:00,136.74,136.77,136.735,136.76,65800000.0
2009-06-01 22:33:00,136.76,136.76,136.745,136.745,114199997.0
2009-06-01 22:34:00,136.745,136.775,136.745,136.775,132599997.0
2009-06-01 22:35:00,136.765,136.765,136.755,136.755,26200000.0
2009-06-01 22:36:00,136.755,136.76,136.745,136.755,26200000.0
2009-06-01 22:37:00,136.755,136.785,136.755,136.77,19400000.0
2009-06-01 22:38:00,136.77,136.785,136.765,136.77,56000000.0
2009-06-01 22:39:00,136.77,136.77,136.75,136.765,24200000.0
2009-06-01 22:40:00,136.765,136.78,136.76,136.765,30000000.0
2009-06-01 22:41:00,136.765,136.78,136.76,136.78,24000000.0
2009-06-01 22:42:00,136.78,136.795,136.77,136.785,28800000.0
2009-06-01 22:43:00,136.785,136.82,136.78,136.79,26200000.0
2009-06-01 22:44:00,136.785,136.825,136.785,136.815,40600000.0
2009-06-01 22:45:00,136.81,136.825,136.785,136.805,80000000.0
2009-06-01 22:46:00,136.815,136.825,136.795,136.795,6400000.0
2009-06-01 22:47:00,136.785,136.815,136.77,136.805,51600000.0
2009-06-01 22:48:00,136.795,136.825,136.79,136.805,21600000.0
2009-06-01 22:49:00,136.8,136.805,136.765,136.78,14800000.0
2009-06-01 22:50:00,136.785,136.81,136.775,136.81,28600000.0
2009-06-01 22:51:00,136.815,136.825,136.795,136.8,30200000.0
2009-06-01 22:52:00,136.795,136.795,136.695,136.72,44400000.0
2009-06-01 22:53:00,136.73,136.765,136.73,136.76,10000000.0
2009-06-01 22:54:00,136.755,136.835,136.755,136.8,97000000.0
2009-06-01 22:55:00,136.79,136.82,136.79,136.81,55400000.0
2009-06-01 22:56:00,136.805,136.805,136.78,136.79,46200000.0
2009-06-01 22:57:00,136.785,136.79,136.775,136.785,32000000.0
2009-06-01 22:58:00,136.785,136.795,136.74,136.75,69800000.0
2009-06-01 22:59:00,136.75,136.795,136.735,136.75,96400000.0
2009-06-01 23:00:00,136.565,136.72,136.565,136.71,62400000.0
2009-06-01 23:01:00,136.63,136.7,136.63,136.7,16000000.0
2009-06-01 23:02:00,136.715,136.72,136.715,136.72,11400000.0
2009-06-01 23:03:00,136.72,136.72,136.64,136.64,75800000.0
2009-06-01 23:04:00,136.64,136.685,136.64,136.685,84400000.0
2009-06-01 23:05:00,136.7,136.715,136.68,136.705,208000000.0
2009-06-01 23:06:00,136.705,136.705,136.69,136.69,11000000.0
2009-06-01 23:07:00,136.69,136.71,136.69,136.695,24800000.0
2009-06-01 23:08:00,136.69,136.72,136.685,136.695,34800000.0
2009-06-01 23:09:00,136.715,136.725,136.715,136.725,2000000.0
2009-06-01 23:10:00,136.725,136.74,136.715,136.73,10000000.0
2009-06-01 23:11:00,136.73,136.73,136.68,136.705,21200000.0
2009-06-01 23:12:00,136.7,136.7,136.7,136.7,1000000.0
2009-06-01 23:13:00,136.705,136.715,136.7,136.7,11600000.0
2009-06-01 23:14:00,136.695,136.715,136.67,136.68,14600000.0
2009-06-01 23:15:00,136.69,136.695,136.685,136.695,29800000.0
2009-06-01 23:16:00,136.71,136.715,136.685,136.7,19200000.0
2009-06-01 23:17:00,136.675,136.675,136.625,136.645,36800000.0
2009-06-01 23:18:00,136.64,136.64,136.58,136.595,18800000.0
2009-06-01 23:19:00,136.6,136.65,136.6,136.65,9000000.0
2009-06-01 23:20:00,136.65,136.655,136.61,136.655,6800000.0
2009-06-01 23:21:00,136.64,136.64,136.64,136.64,1800000.0
2009-06-01 23:22:00,136.655,136.69,136.655,136.69,16200000.0
2009-06-01 23:23:00,136.705,136.72,136.705,136.72,2000000.0
2009-06-01 23:24:00,136.715,136.73,136.7,136.715,19000000.0
2009-06-01 23:25:00,136.73,136.785,136.73,136.75,27600000.0
2009-06-01 23:26:00,136.76,136.76,136.73,136.73,40000000.0
2009-06-01 23:27:00,136.725,136.725,136.7,136.725,42800000.0
2009-06-01 23:28:00,136.725,136.74,136.725,136.73,19200000.0
2009-06-01 23:29:00,136.73,136.74,136.695,136.705,39400000.0
2009-06-01 23:30:00,136.705,136.71,136.705,136.71,19000000.0
2009-06-01 23:31:00,136.705,136.725,136.705,136.715,25800000.0
2009-06-01 23:32:00,136.71,136.725,136.705,136.71,25600000.0
2009-06-01 23:33:00,136.71,136.71,136.695,136.695,16600000.0
2009-06-01 23:34:00,136.69,136.705,136.69,136.7,32200000.0
2009-06-01 23:35:00,136.695,136.695,136.695,136.695,5400000.0
2009-06-01 23:36:00,136.695,136.71,136.695,136.71,49200000.0
2009-06-01 23:37:00,136.71,136.725,136.71,136.725,12400000.0
2009-06-01 23:38:00,136.725,136.73,136.725,136.725,23800000.0
2009-06-01 23:39:00,136.725,136.735,136.725,136.735,13800000.0
2009-06-01 23:40:00,136.725,136.78,136.725,136.765,42400000.0
2009-06-01 23:41:00,136.77,136.77,136.695,136.705,30400000.0
2009-06-01 23:42:00,136.698,136.699,136.691,136.698,24400000.0
2009-06-01 23:43:00,136.695,136.705,136.695,136.695,24400000.0
2009-06-01 23:44:00,136.7,136.735,136.7,136.72,18600000.0
2009-06-01 23:45:00,136.705,136.72,136.705,136.72,19400000.0
2009-06-01 23:46:00,136.725,136.725,136.645,136.665,36400000.0
2009-06-01 23:47:00,136.65,136.655,136.635,136.645,120800000.0
2009-06-01 23:48:00,136.64,136.645,136.63,136.64,101200000.0
2009-06-01 23:49:00,136.64,136.64,136.58,136.58,29000000.0
2009-06-01 23:50:00,136.58,136.6,136.54,136.555,80800000.0
2009-06-01 23:51:00,136.56,136.565,136.545,136.545,5800000.0
2009-06-01 23:52:00,136.53,136.565,136.53,136.565,14000000.0
2009-06-01 23:53:00,136.555,136.67,136.55,136.58,90500000.0
2009-06-01 23:54:00,136.585,136.595,136.555,136.555,21200000.0
2009-06-01 23:55:00,136.555,136.58,136.555,136.58,15200000.0
2009-06-01 23:56:00,136.57,136.61,136.565,136.61,29800000.0
2009-06-01 23:57:00,136.61,136.615,136.585,136.615,23000000.0
2009-06-01 23:58:00,136.62,136.625,136.615,136.625,7400000.0
2009-06-01 23:59:00,136.63,136.665,136.63,136.665,16600000.0
2009-06-02 00:00:00,136.66,136.735,136.66,136.725,56000000.0
2009-06-02 00:01:00,136.73,136.73,136.72,136.725,7200000.0
2009-06-02 00:02:00,136.72,136.745,136.72,136.74,17800000.0
2009-06-02 00:03:00,136.745,136.755,136.745,136.755,34600000.0
2009-06-02 00:04:00,136.76,136.76,136.745,136.745,9600000.0
2009-06-02 00:05:00,136.745,136.745,136.74,136.74,36600000.0
2009-06-02 00:06:00,136.74,136.74,136.725,136.725,74600000.0
2009-06-02 00:07:00,136.725,136.735,136.72,136.725,68800000.0
2009-06-02 00:08:00,136.725,136.73,136.7,136.705,102200000.0
2009-06-02 00:09:00,136.705,136.72,136.705,136.72,11200000.0
2009-06-02 00:10:00,136.72,136.72,136.705,136.71,13400000.0
2009-06-02 00:11:00,136.705,136.73,136.705,136.715,28200000.0
2009-06-02 00:12:00,136.71,136.715,136.7,136.7,20800000.0
2009-06-02 00:13:00,136.695,136.72,136.695,136.705,29400000.0
2009-06-02 00:14:00,136.7,136.735,136.69,136.715,41000000.0
2009-06-02 00:15:00,136.7,136.715,136.675,136.71,35800000.0
2009-06-02 00:16:00,136.705,136.71,136.685,136.705,7200000.0
2009-06-02 00:17:00,136.705,136.705,136.705,136.705,1600000.0
2009-06-02 00:18:00,136.71,136.735,136.71,136.725,40400000.0
2009-06-02 00:19:00,136.725,136.735,136.715,136.72,17600000.0
2009-06-02 00:20:00,136.71,136.715,136.7,136.715,15800000.0
2009-06-02 00:21:00,136.715,136.715,136.705,136.705,2000000.0
2009-06-02 00:22:00,136.705,136.715,136.69,136.71,17400000.0
2009-06-02 00:23:00,136.71,136.72,136.695,136.695,37600000.0
2009-06-02 00:24:00,136.69,136.715,136.69,136.71,24200000.0
2009-06-02 00:25:00,136.715,136.715,136.7,136.7,6600000.0
2009-06-02 00:26:00,136.71,136.71,136.655,136.675,25200000.0
2009-06-02 00:27:00,136.665,136.69,136.635,136.65,63800000.0
2009-06-02 00:28:00,136.64,136.68,136.64,136.675,13000000.0
2009-06-02 00:29:00,136.695,136.72,136.68,136.715,40800000.0
2009-06-02 00:30:00,136.715,136.715,136.715,136.715,1600000.0
2009-06-02 00:31:00,136.69,136.72,136.69,136.71,13200000.0
2009-06-02 00:32:00,136.705,136.705,136.705,136.705,3200000.0
2009-06-02 00:33:00,136.7,136.74,136.7,136.725,24400000.0
2009-06-02 00:34:00,136.735,136.735,136.72,136.73,7600000.0
2009-06-02 00:35:00,136.735,136.74,136.735,136.735,4800000.0
2009-06-02 00:36:00,136.725,136.725,136.72,136.72,2600000.0
2009-06-02 00:37:00,136.73,136.735,136.705,136.73,54400000.0
2009-06-02 00:38:00,136.73,136.73,136.725,136.73,9600000.0
2009-06-02 00:39:00,136.715,136.725,136.715,136.725,4800000.0
2009-06-02 00:40:00,136.73,136.735,136.73,136.735,8000000.0
2009-06-02 00:41:00,136.735,136.735,136.705,136.735,18000000.0
2009-06-02 00:42:00,136.695,136.725,136.695,136.725,9400000.0
2009-06-02 00:43:00,136.735,136.75,136.735,136.745,10600000.0
2009-06-02 00:44:00,136.74,136.75,136.705,136.75,17200000.0
2009-06-02 00:45:00,136.715,136.715,136.715,136.715,2400000.0
2009-06-02 00:46:00,136.735,136.745,136.73,136.745,19800000.0
2009-06-02 00:47:00,136.73,136.73,136.73,136.73,1000000.0
2009-06-02 00:48:00,136.73,136.75,136.73,136.73,25800000.0
2009-06-02 00:49:00,136.725,136.74,136.725,136.735,9600000.0
2009-06-02 00:50:00,136.735,136.745,136.725,136.735,13200000.0
2009-06-02 00:51:00,136.735,136.76,136.71,136.73,80000000.0
2009-06-02 00:52:00,136.72,136.72,136.685,136.69,31000000.0
2009-06-02 00:53:00,136.69,136.725,136.685,136.695,96000000.0
2009-06-02 00:54:00,136.69,136.71,136.69,136.7,45800000.0
2009-06-02 00:55:00,136.695,136.695,136.68,136.68,21600000.0
2009-06-02 00:56:00,136.68,136.72,136.68,136.695,69200000.0
2009-06-02 00:57:00,136.69,136.745,136.69,136.715,92400000.0
2009-06-02 00:58:00,136.73,136.73,136.725,136.725,6400000.0
2009-06-02 00:59:00,136.73,136.73,136.705,136.705,39200000.0
2009-06-02 01:00:00,136.705,136.715,136.695,136.7,34800000.0
2009-06-02 01:01:00,136.7,136.725,136.685,136.725,65200000.0
2009-06-02 01:02:00,136.72,136.73,136.7,136.72,48600000.0
2009-06-02 01:03:00,136.715,136.725,136.7,136.715,24400000.0
2009-06-02 01:04:00,136.715,136.715,136.65,136.69,69400000.0
2009-06-02 01:05:00,136.675,136.7,136.67,136.67,23200000.0
2009-06-02 01:06:00,136.669,136.671,136.666,136.666,22400000.0
2009-06-02 01:07:00,136.66,136.67,136.655,136.67,22400000.0
2009-06-02 01:08:00,136.675,136.675,136.655,136.655,14000000.0
2009-06-02 01:09:00,136.65,136.65,136.56,136.59,120600000.0
2009-06-02 01:10:00,136.6,136.625,136.595,136.615,79600000.0
2009-06-02 01:11:00,136.62,136.625,136.595,136.61,122000000.0
2009-06-02 01:12:00,136.605,136.615,136.53,136.56,151000000.0
2009-06-02 01:13:00,136.555,136.57,136.52,136.565,372400000.0
2009-06-02 01:14:00,136.565,136.575,136.525,136.555,86500000.0
2009-06-02 01:15:00,136.55,136.555,136.535,136.545,95400000.0
2009-06-02 01:16:00,136.545,136.55,136.53,136.545,56800000.0
2009-06-02 01:17:00,136.54,136.54,136.505,136.51,65800000.0
2009-06-02 01:18:00,136.5,136.525,136.5,136.52,40600000.0
2009-06-02 01:19:00,136.52,136.52,136.485,136.495,217800000.0
2009-06-02 01:20:00,136.52,136.545,136.49,136.53,92600000.0
2009-06-02 01:21:00,136.52,136.53,136.52,136.53,10400000.0
2009-06-02 01:22:00,136.535,136.545,136.51,136.53,151800000.0
2009-06-02 01:23:00,136.53,136.53,136.525,136.53,6400000.0
2009-06-02 01:24:00,136.525,136.545,136.525,136.535,37000000.0
2009-06-02 01:25:00,136.535,136.565,136.535,136.56,37200000.0
2009-06-02 01:26:00,136.565,136.565,136.565,136.565,10600000.0
2009-06-02 01:27:00,136.565,136.565,136.56,136.565,18600000.0
2009-06-02 01:28:00,136.565,136.57,136.545,136.57,190800003.0
2009-06-02 01:29:00,136.565,136.575,136.545,136.555,52600000.0
2009-06-02 01:30:00,136.55,136.555,136.545,136.545,13400000.0
2009-06-02 01:31:00,136.545,136.545,136.54,136.54,4800000.0
2009-06-02 01:32:00,136.545,136.545,136.54,136.54,15200000.0
2009-06-02 01:33:00,136.535,136.54,136.535,136.54,39400000.0
2009-06-02 01:34:00,136.545,136.545,136.54,136.54,52800000.0
2009-06-02 01:35:00,136.54,136.54,136.535,136.535,69600001.0
2009-06-02 01:36:00,136.54,136.54,136.52,136.53,114000000.0
2009-06-02 01:37:00,136.53,136.53,136.52,136.52,47200000.0
2009-06-02 01:38:00,136.52,136.545,136.52,136.54,45200000.0
2009-06-02 01:39:00,136.54,136.54,136.535,136.535,10000000.0
2009-06-02 01:40:00,136.535,136.54,136.53,136.535,111600000.0
2009-06-02 01:41:00,136.535,136.555,136.53,136.555,136000000.0
2009-06-02 01:42:00,136.55,136.555,136.52,136.545,216600000.0
2009-06-02 01:43:00,136.54,136.545,136.51,136.53,223200000.0
2009-06-02 01:44:00,136.525,136.53,136.52,136.52,28800000.0
2009-06-02 01:45:00,136.53,136.53,136.53,136.53,2800000.0
2009-06-02 01:46:00,136.53,136.54,136.525,136.535,64200000.0
2009-06-02 01:47:00,136.54,136.555,136.535,136.555,63200000.0
2009-06-02 01:48:00,136.56,136.565,136.535,136.54,91600000.0
2009-06-02 01:49:00,136.555,136.56,136.55,136.555,31600000.0
2009-06-02 01:50:00,136.555,136.565,136.55,136.565,48600000.0
2009-06-02 01:51:00,136.565,136.59,136.555,136.575,133200000.0
2009-06-02 01:52:00,136.565,136.595,136.565,136.595,113600000.0
2009-06-02 01:53:00,136.59,136.595,136.58,136.585,87400000.0
2009-06-02 01:54:00,136.585,136.615,136.58,136.615,132000000.0
2009-06-02 01:55:00,136.62,136.67,136.62,136.655,164600000.0
2009-06-02 01:56:00,136.655,136.67,136.655,136.665,56400000.0
2009-06-02 01:57:00,136.665,136.685,136.625,136.665,92600000.0
2009-06-02 01:58:00,136.655,136.72,136.65,136.685,92400000.0
2009-06-02 01:59:00,136.68,136.77,136.68,136.755,102400000.0
2009-06-02 02:00:00,136.755,136.755,136.71,136.725,649000000.0
2009-06-02 02:01:00,136.715,136.715,136.635,136.645,223200000.0
2009-06-02 02:02:00,136.645,136.655,136.59,136.595,223000000.0
2009-06-02 02:03:00,136.605,136.625,136.46,136.46,435900000.0
2009-06-02 02:04:00,136.46,136.46,136.385,136.395,681599999.0
2009-06-02 02:05:00,136.39,136.41,136.35,136.39,410800000.0
2009-06-02 02:06:00,136.395,136.41,136.345,136.35,202000000.0
2009-06-02 02:07:00,136.36,136.36,136.29,136.3,219400000.0
2009-06-02 02:08:00,136.295,136.305,136.27,136.275,843400002.0
2009-06-02 02:09:00,136.275,136.275,136.21,136.22,304400000.0
2009-06-02 02:10:00,136.21,136.24,136.205,136.23,302000000.0
2009-06-02 02:11:00,136.235,136.235,136.145,136.175,275199000.0
2009-06-02 02:12:00,136.18,136.19,136.135,136.15,174000000.0
2009-06-02 02:13:00,136.155,136.175,136.145,136.16,184800000.0
2009-06-02 02:14:00,136.155,136.155,136.035,136.065,302400000.0
2009-06-02 02:15:00,136.065,136.08,136.045,136.075,207800000.0
2009-06-02 02:16:00,136.075,136.185,136.075,136.16,363000000.0
2009-06-02 02:17:00,136.16,136.185,136.14,136.145,188600000.0
2009-06-02 02:18:00,136.14,136.145,136.08,136.12,278600000.0
2009-06-02 02:19:00,136.13,136.145,136.11,136.11,81000000.0
2009-06-02 02:20:00,136.115,136.14,136.105,136.115,73200000.0
2009-06-02 02:21:00,136.105,136.12,136.085,136.1,169600000.0
2009-06-02 02:22:00,136.1,136.155,136.1,136.12,183600000.0
2009-06-02 02:23:00,136.115,136.145,136.115,136.115,85800000.0
2009-06-02 02:24:00,136.115,136.115,136.05,136.065,293600000.0
2009-06-02 02:25:00,136.065,136.095,136.04,136.075,276000000.0
2009-06-02 02:26:00,136.08,136.095,136.075,136.085,198600000.0
2009-06-02 02:27:00,136.095,136.095,136.045,136.065,145200000.0
2009-06-02 02:28:00,136.06,136.08,136.055,136.07,269000000.0
2009-06-02 02:29:00,136.07,136.135,136.07,136.135,220600000.0
2009-06-02 02:30:00,136.135,136.14,136.07,136.075,239600000.0
2009-06-02 02:31:00,136.075,136.075,135.99,136.025,460600001.0
2009-06-02 02:32:00,136.02,136.025,135.95,136.005,235400000.0
2009-06-02 02:33:00,136.005,136.005,135.97,135.985,173600000.0
2009-06-02 02:34:00,135.98,136.005,135.9,135.925,548200000.0
2009-06-02 02:35:00,135.925,135.97,135.905,135.96,516400000.0
2009-06-02 02:36:00,135.96,135.97,135.94,135.97,168200000.0
2009-06-02 02:37:00,135.96,136.04,135.96,136.035,279200000.0
2009-06-02 02:38:00,136.035,136.055,136.005,136.035,152400000.0
2009-06-02 02:39:00,136.055,136.06,136.045,136.05,60400000.0
2009-06-02 02:40:00,136.05,136.06,135.925,135.925,360000000.0
2009-06-02 02:41:00,135.925,135.965,135.915,135.96,377400000.0
2009-06-02 02:42:00,135.96,136.01,135.95,135.99,170200000.0
2009-06-02 02:43:00,135.99,136.03,135.96,136.03,296400000.0
2009-06-02 02:44:00,136.03,136.035,135.995,136.015,213400000.0
2009-06-02 02:45:00,136.02,136.03,136.01,136.01,53600000.0
2009-06-02 02:46:00,136.02,136.025,136.01,136.02,33400000.0
2009-06-02 02:47:00,136.02,136.025,136.01,136.02,81000000.0
2009-06-02 02:48:00,136.02,136.05,136.02,136.045,264600000.0
2009-06-02 02:49:00,136.045,136.08,136.015,136.08,165000000.0
2009-06-02 02:50:00,136.09,136.16,136.085,136.16,447800000.0
2009-06-02 02:51:00,136.16,136.18,136.15,136.18,242000000.0
2009-06-02 02:52:00,136.18,136.185,136.145,136.175,309000000.0
2009-06-02 02:53:00,136.18,136.205,136.175,136.205,215200000.0
2009-06-02 02:54:00,136.205,136.205,136.13,136.15,132900000.0
2009-06-02 02:55:00,136.16,136.25,136.16,136.25,152800000.0
2009-06-02 02:56:00,136.255,136.285,136.23,136.275,263000000.0
2009-06-02 02:57:00,136.28,136.32,136.275,136.285,289800000.0
2009-06-02 02:58:00,136.285,136.4,136.285,136.37,300200000.0
2009-06-02 02:59:00,136.37,136.37,136.31,136.335,212600000.0
2009-06-02 03:00:00,136.325,136.405,136.315,136.405,109800000.0
2009-06-02 03:01:00,136.405,136.455,136.405,136.415,122600000.0
2009-06-02 03:02:00,136.42,136.44,136.365,136.385,107800000.0
2009-06-02 03:03:00,136.385,136.39,136.34,136.34,169400000.0
2009-06-02 03:04:00,136.345,136.365,136.33,136.335,186200000.0
2009-06-02 03:05:00,136.335,136.335,136.22,136.255,292200000.0
2009-06-02 03:06:00,136.255,136.285,136.25,136.265,244200000.0
2009-06-02 03:07:00,136.26,136.265,136.215,136.26,255800000.0
2009-06-02 03:08:00,136.245,136.245,136.215,136.22,147400000.0
2009-06-02 03:09:00,136.22,136.22,136.195,136.215,157200000.0
2009-06-02 03:10:00,136.22,136.27,136.215,136.235,150600000.0
2009-06-02 03:11:00,136.235,136.24,136.2,136.2,233600000.0
2009-06-02 03:12:00,136.195,136.21,136.185,136.205,119800000.0
2009-06-02 03:13:00,136.21,136.23,136.2,136.23,84400000.0
2009-06-02 03:14:00,136.23,136.24,136.21,136.235,67600000.0
2009-06-02 03:15:00,136.235,136.24,136.235,136.235,31600000.0
2009-06-02 03:16:00,136.235,136.285,136.235,136.27,117800000.0
2009-06-02 03:17:00,136.275,136.305,136.27,136.3,99000000.0
2009-06-02 03:18:00,136.3,136.31,136.3,136.305,28600000.0
2009-06-02 03:19:00,136.31,136.355,136.3,136.355,71200000.0
2009-06-02 03:20:00,136.355,136.39,136.355,136.37,176800000.0
2009-06-02 03:21:00,136.375,136.375,136.335,136.335,34100000.0
2009-06-02 03:22:00,136.34,136.355,136.34,136.345,64200000.0
2009-06-02 03:23:00,136.345,136.38,136.345,136.355,61000000.0
2009-06-02 03:24:00,136.355,136.375,136.34,136.365,80000000.0
2009-06-02 03:25:00,136.36,136.385,136.345,136.355,87600000.0
2009-06-02 03:26:00,136.36,136.42,136.36,136.415,138800000.0
2009-06-02 03:27:00,136.41,136.435,136.4,136.43,128400000.0
2009-06-02 03:28:00,136.43,136.435,136.35,136.38,88200000.0
2009-06-02 03:29:00,136.385,136.515,136.385,136.505,279000000.0
2009-06-02 03:30:00,136.51,136.515,136.475,136.505,246800000.0
2009-06-02 03:31:00,136.505,136.505,136.475,136.49,200400000.0
2009-06-02 03:32:00,136.485,136.535,136.475,136.525,221800000.0
2009-06-02 03:33:00,136.54,136.58,136.51,136.515,512000000.0
2009-06-02 03:34:00,136.53,136.735,136.53,136.69,427200000.0
2009-06-02 03:35:00,136.685,136.78,136.665,136.775,202000000.0
2009-06-02 03:36:00,136.765,136.825,136.735,136.805,182900000.0
2009-06-02 03:37:00,136.805,136.805,136.73,136.73,156600000.0
2009-06-02 03:38:00,136.73,136.75,136.725,136.74,120000000.0
2009-06-02 03:39:00,136.74,136.755,136.695,136.71,202200000.0
2009-06-02 03:40:00,136.71,136.71,136.63,136.635,230200000.0
2009-06-02 03:41:00,136.635,136.645,136.625,136.63,63000000.0
2009-06-02 03:42:00,136.615,136.62,136.575,136.585,316400000.0
2009-06-02 03:43:00,136.58,136.595,136.56,136.595,376900000.0
2009-06-02 03:44:00,136.6,136.65,136.595,136.605,158600000.0
2009-06-02 03:45:00,136.61,136.61,136.565,136.595,148000000.0
2009-06-02 03:46:00,136.605,136.62,136.585,136.6,66000000.0
2009-06-02 03:47:00,136.605,136.615,136.58,136.58,122800000.0
2009-06-02 03:48:00,136.58,136.64,136.58,136.64,157800000.0
2009-06-02 03:49:00,136.65,136.65,136.6,136.625,87400000.0
2009-06-02 03:50:00,136.625,136.66,136.615,136.64,132600000.0
2009-06-02 03:51:00,136.635,136.705,136.63,136.68,390000000.0
2009-06-02 03:52:00,136.685,136.705,136.67,136.7,134800000.0
2009-06-02 03:53:00,136.685,136.695,136.675,136.675,37600000.0
2009-06-02 03:54:00,136.675,136.675,136.59,136.595,224800000.0
2009-06-02 03:55:00,136.595,136.605,136.565,136.58,102800000.0
2009-06-02 03:56:00,136.58,136.58,136.46,136.48,385800000.0
2009-06-02 03:57:00,136.495,136.515,136.495,136.505,197600000.0
2009-06-02 03:58:00,136.51,136.56,136.51,136.53,206000000.0
2009-06-02 03:59:00,136.53,136.555,136.515,136.55,151600000.0
2009-06-02 04:00:00,136.55,136.55,136.47,136.47,299000000.0
2009-06-02 04:01:00,136.47,136.48,136.45,136.48,150600000.0
2009-06-02 04:02:00,136.48,136.48,136.405,136.405,102600000.0
2009-06-02 04:03:00,136.405,136.44,136.405,136.425,40800000.0
2009-06-02 04:04:00,136.425,136.44,136.375,136.385,146900000.0
2009-06-02 04:05:00,136.375,136.39,136.34,136.34,108300000.0
2009-06-02 04:06:00,136.35,136.355,136.32,136.33,236000000.0
2009-06-02 04:07:00,136.33,136.345,136.32,136.34,56400000.0
2009-06-02 04:08:00,136.325,136.35,136.315,136.35,142800000.0
2009-06-02 04:09:00,136.36,136.405,136.355,136.4,228800000.0
2009-06-02 04:10:00,136.4,136.42,136.375,136.39,207200000.0
2009-06-02 04:11:00,136.405,136.405,136.38,136.39,153200000.0
2009-06-02 04:12:00,136.39,136.395,136.365,136.39,162400001.0
2009-06-02 04:13:00,136.395,136.41,136.35,136.355,200600000.0
2009-06-02 04:14:00,136.36,136.43,136.36,136.41,238200000.0
2009-06-02 04:15:00,136.415,136.43,136.385,136.385,159200000.0
2009-06-02 04:16:00,136.395,136.405,136.385,136.4,119000000.0
2009-06-02 04:17:00,136.395,136.395,136.355,136.355,91600000.0
2009-06-02 04:18:00,136.36,136.385,136.36,136.38,87200000.0
2009-06-02 04:19:00,136.38,136.385,136.365,136.37,64800000.0
2009-06-02 04:20:00,136.37,136.39,136.365,136.385,118400000.0
2009-06-02 04:21:00,136.385,136.4,136.38,136.4,127200000.0
2009-06-02 04:22:00,136.405,136.415,136.395,136.395,47600000.0
2009-06-02 04:23:00,136.405,136.405,136.395,136.395,59600000.0
2009-06-02 04:24:00,136.395,136.395,136.375,136.385,53600000.0
2009-06-02 04:25:00,136.385,136.405,136.385,136.405,89800000.0
2009-06-02 04:26:00,136.395,136.4,136.335,136.365,89800000.0
2009-06-02 04:27:00,136.365,136.4,136.365,136.39,73400000.0
2009-06-02 04:28:00,136.39,136.47,136.39,136.46,227400000.0
2009-06-02 04:29:00,136.46,136.465,136.415,136.415,140800000.0
2009-06-02 04:30:00,136.415,136.435,136.415,136.435,98800000.0
2009-06-02 04:31:00,136.435,136.46,136.415,136.435,172200000.0
2009-06-02 04:32:00,136.435,136.455,136.42,136.435,173000000.0
2009-06-02 04:33:00,136.435,136.435,136.36,136.37,149600000.0
2009-06-02 04:34:00,136.37,136.425,136.37,136.395,243200000.0
2009-06-02 04:35:00,136.41,136.41,136.385,136.395,114800000.0
2009-06-02 04:36:00,136.395,136.4,136.375,136.38,130000000.0
2009-06-02 04:37:00,136.395,136.415,136.39,136.39,81600000.0
2009-06-02 04:38:00,136.385,136.395,136.365,136.39,112800000.0
2009-06-02 04:39:00,136.39,136.445,136.39,136.415,98800000.0
2009-06-02 04:40:00,136.415,136.44,136.41,136.415,96800000.0
2009-06-02 04:41:00,136.41,136.425,136.41,136.42,88800000.0
2009-06-02 04:42:00,136.415,136.44,136.415,136.42,148599999.0
2009-06-02 04:43:00,136.425,136.425,136.415,136.415,67400000.0
2009-06-02 04:44:00,136.415,136.42,136.41,136.415,46400000.0
2009-06-02 04:45:00,136.415,136.425,136.395,136.395,182400000.0
2009-06-02 04:46:00,136.4,136.41,136.395,136.4,170400000.0
2009-06-02 04:47:00,136.4,136.425,136.39,136.39,169800000.0
2009-06-02 04:48:00,136.385,136.395,136.385,136.385,98200000.0
2009-06-02 04:49:00,136.375,136.375,136.335,136.355,152400000.0
2009-06-02 04:50:00,136.355,136.375,136.325,136.33,167800000.0
2009-06-02 04:51:00,136.33,136.35,136.325,136.35,151000000.0
2009-06-02 04:52:00,136.35,136.355,136.325,136.33,212200000.0
2009-06-02 04:53:00,136.33,136.34,136.32,136.34,154400000.0
2009-06-02 04:54:00,136.34,136.39,136.335,136.385,217600000.0
2009-06-02 04:55:00,136.38,136.4,136.37,136.395,78200000.0
2009-06-02 04:56:00,136.385,136.405,136.37,136.375,68800000.0
2009-06-02 04:57:00,136.37,136.4,136.37,136.385,109000000.0
2009-06-02 04:58:00,136.38,136.405,136.365,136.395,124800000.0
2009-06-02 04:59:00,136.395,136.395,136.39,136.39,3000000.0
2009-06-02 05:00:00,136.385,136.4,136.385,136.4,34400000.0
2009-06-02 05:01:00,136.395,136.435,136.395,136.435,72600000.0
2009-06-02 05:02:00,136.435,136.47,136.43,136.45,200800000.0
2009-06-02 05:03:00,136.45,136.47,136.43,136.45,177900000.0
2009-06-02 05:04:00,136.445,136.465,136.445,136.465,31400000.0
2009-06-02 05:05:00,136.455,136.47,136.455,136.47,19200000.0
2009-06-02 05:06:00,136.47,136.48,136.47,136.475,70600000.0
2009-06-02 05:07:00,136.48,136.52,136.48,136.51,50400000.0
2009-06-02 05:08:00,136.51,136.51,136.455,136.47,153200000.0
2009-06-02 05:09:00,136.47,136.485,136.47,136.475,180800000.0
2009-06-02 05:10:00,136.475,136.48,136.465,136.465,145600000.0
2009-06-02 05:11:00,136.46,136.485,136.46,136.485,97000000.0
2009-06-02 05:12:00,136.48,136.495,136.48,136.485,96800000.0
2009-06-02 05:13:00,136.485,136.515,136.475,136.475,235200000.0
2009-06-02 05:14:00,136.475,136.51,136.465,136.485,172000000.0
2009-06-02 05:15:00,136.495,136.505,136.475,136.495,87600000.0
2009-06-02 05:16:00,136.48,136.48,136.415,136.43,51400000.0
2009-06-02 05:17:00,136.425,136.435,136.41,136.415,55400000.0
2009-06-02 05:18:00,136.405,136.47,136.405,136.445,80000000.0
2009-06-02 05:19:00,136.445,136.475,136.435,136.435,70800000.0
2009-06-02 05:20:00,136.435,136.5,136.435,136.5,112400000.0
2009-06-02 05:21:00,136.51,136.53,136.485,136.485,80900000.0
2009-06-02 05:22:00,136.48,136.5,136.465,136.465,120800000.0
2009-06-02 05:23:00,136.465,136.505,136.46,136.505,64200000.0
2009-06-02 05:24:00,136.505,136.515,136.495,136.495,19400000.0
2009-06-02 05:25:00,136.495,136.495,136.485,136.485,4000000.0
2009-06-02 05:26:00,136.485,136.525,136.485,136.525,17800000.0
2009-06-02 05:27:00,136.525,136.525,136.495,136.495,42400000.0
2009-06-02 05:28:00,136.51,136.52,136.485,136.485,42200000.0
2009-06-02 05:29:00,136.485,136.535,136.46,136.48,250800000.0
2009-06-02 05:30:00,136.48,136.495,136.47,136.485,86400000.0
2009-06-02 05:31:00,136.485,136.51,136.485,136.505,204200000.0
2009-06-02 05:32:00,136.505,136.51,136.505,136.51,16800000.0
2009-06-02 05:33:00,136.51,136.51,136.485,136.495,96600000.0
2009-06-02 05:34:00,136.495,136.505,136.495,136.5,25800000.0
2009-06-02 05:35:00,136.505,136.515,136.505,136.51,97200000.0
2009-06-02 05:36:00,136.515,136.52,136.5,136.505,116200000.0
2009-06-02 05:37:00,136.5,136.545,136.5,136.53,209400000.0
2009-06-02 05:38:00,136.535,136.535,136.51,136.515,34000000.0
2009-06-02 05:39:00,136.515,136.58,136.515,136.575,73400000.0
2009-06-02 05:40:00,136.585,136.615,136.53,136.54,161200000.0
2009-06-02 05:41:00,136.565,136.58,136.535,136.565,71200000.0
2009-06-02 05:42:00,136.565,136.575,136.555,136.56,38000000.0
2009-06-02 05:43:00,136.56,136.565,136.53,136.565,46200000.0
2009-06-02 05:44:00,136.55,136.55,136.525,136.525,54500000.0
2009-06-02 05:45:00,136.525,136.54,136.52,136.525,48200000.0
2009-06-02 05:46:00,136.525,136.555,136.515,136.52,154000000.0
2009-06-02 05:47:00,136.52,136.55,136.52,136.55,56000000.0
2009-06-02 05:48:00,136.55,136.555,136.52,136.525,200600000.0
2009-06-02 05:49:00,136.525,136.525,136.47,136.475,209200000.0
2009-06-02 05:50:00,136.47,136.47,136.44,136.45,221000000.0
2009-06-02 05:51:00,136.44,136.475,136.44,136.47,177600000.0
2009-06-02 05:52:00,136.465,136.535,136.46,136.5,344800000.0
2009-06-02 05:53:00,136.515,136.515,136.48,136.485,250800000.0
2009-06-02 05:54:00,136.48,136.49,136.43,136.455,244399999.0
2009-06-02 05:55:00,136.455,136.485,136.435,136.445,206600000.0
2009-06-02 05:56:00,136.44,136.505,136.44,136.505,140600000.0
2009-06-02 05:57:00,136.495,136.545,136.495,136.53,180000000.0
2009-06-02 05:58:00,136.525,136.55,136.5,136.55,218600000.0
2009-06-02 05:59:00,136.545,136.545,136.515,136.515,133400000.0
2009-06-02 06:00:00,136.515,136.52,136.485,136.505,90000000.0
2009-06-02 06:01:00,136.5,136.505,136.48,136.49,46800000.0
2009-06-02 06:02:00,136.49,136.51,136.485,136.495,79400000.0
2009-06-02 06:03:00,136.505,136.51,136.495,136.51,39000000.0
2009-06-02 06:04:00,136.51,136.535,136.51,136.53,81800000.0
2009-06-02 06:05:00,136.53,136.56,136.525,136.525,136400000.0
2009-06-02 06:06:00,136.525,136.535,136.505,136.51,70200000.0
2009-06-02 06:07:00,136.505,136.505,136.475,136.48,165600000.0
2009-06-02 06:08:00,136.475,136.475,136.425,136.435,328000000.0
2009-06-02 06:09:00,136.44,136.455,136.43,136.45,112800000.0
2009-06-02 06:10:00,136.455,136.485,136.45,136.455,181200000.0
2009-06-02 06:11:00,136.45,136.49,136.45,136.48,197800000.0
2009-06-02 06:12:00,136.475,136.49,136.465,136.465,64800000.0
2009-06-02 06:13:00,136.47,136.47,136.425,136.445,180800000.0
2009-06-02 06:14:00,136.445,136.45,136.435,136.445,38600000.0
2009-06-02 06:15:00,136.445,136.445,136.42,136.44,164400000.0
2009-06-02 06:16:00,136.45,136.45,136.425,136.445,160700000.0
2009-06-02 06:17:00,136.445,136.445,136.42,136.435,190200000.0
2009-06-02 06:18:00,136.435,136.485,136.435,136.455,275800000.0
2009-06-02 06:19:00,136.45,136.45,136.445,136.45,46600000.0
2009-06-02 06:20:00,136.45,136.495,136.45,136.46,125400000.0
2009-06-02 06:21:00,136.46,136.47,136.435,136.45,61800000.0
2009-06-02 06:22:00,136.455,136.455,136.43,136.43,13600000.0
2009-06-02 06:23:00,136.43,136.435,136.425,136.425,25400000.0
2009-06-02 06:24:00,136.395,136.445,136.37,136.43,136000000.0
2009-06-02 06:25:00,136.43,136.455,136.415,136.44,73200000.0
2009-06-02 06:26:00,136.45,136.475,136.445,136.45,128600000.0
2009-06-02 06:27:00,136.45,136.455,136.445,136.455,47600000.0
2009-06-02 06:28:00,136.45,136.475,136.435,136.465,101400000.0
2009-06-02 06:29:00,136.465,136.465,136.415,136.42,159200000.0
2009-06-02 06:30:00,136.425,136.48,136.415,136.42,387600000.0
2009-06-02 06:31:00,136.425,136.485,136.375,136.485,218500000.0
2009-06-02 06:32:00,136.485,136.49,136.405,136.405,283100000.0
2009-06-02 06:33:00,136.43,136.49,136.43,136.485,147400000.0
2009-06-02 06:34:00,136.48,136.575,136.48,136.5,320200000.0
2009-06-02 06:35:00,136.5,136.505,136.49,136.5,50000000.0
2009-06-02 06:36:00,136.495,136.52,136.48,136.51,110400000.0
2009-06-02 06:37:00,136.51,136.525,136.5,136.525,38200000.0
2009-06-02 06:38:00,136.525,136.53,136.52,136.525,107400000.0
2009-06-02 06:39:00,136.515,136.515,136.47,136.475,94000000.0
2009-06-02 06:40:00,136.475,136.505,136.475,136.5,96200000.0
2009-06-02 06:41:00,136.505,136.545,136.5,136.535,100000000.0
2009-06-02 06:42:00,136.53,136.54,136.53,136.54,26600000.0
2009-06-02 06:43:00,136.54,136.54,136.525,136.53,44600000.0
2009-06-02 06:44:00,136.53,136.58,136.53,136.56,201000000.0
2009-06-02 06:45:00,136.56,136.58,136.56,136.575,62000000.0
2009-06-02 06:46:00,136.575,136.58,136.555,136.555,16800000.0
2009-06-02 06:47:00,136.565,136.575,136.545,136.55,153000000.0
2009-06-02 06:48:00,136.56,136.65,136.55,136.645,198200000.0
2009-06-02 06:49:00,136.645,136.68,136.63,136.665,225800000.0
2009-06-02 06:50:00,136.665,136.73,136.665,136.715,169300000.0
2009-06-02 06:51:00,136.715,136.735,136.695,136.7,142400000.0
2009-06-02 06:52:00,136.7,136.705,136.69,136.69,84800000.0
2009-06-02 06:53:00,136.675,136.72,136.675,136.72,70600000.0
2009-06-02 06:54:00,136.715,136.72,136.67,136.675,130400000.0
2009-06-02 06:55:00,136.675,136.68,136.645,136.68,118600000.0
2009-06-02 06:56:00,136.675,136.7,136.67,136.69,201200000.0
2009-06-02 06:57:00,136.69,136.72,136.68,136.695,247200000.0
2009-06-02 06:58:00,136.68,136.69,136.655,136.67,165800000.0
2009-06-02 06:59:00,136.67,136.68,136.655,136.675,230400000.0
2009-06-02 07:00:00,136.68,136.705,136.655,136.665,184600000.0
2009-06-02 07:01:00,136.665,136.665,136.625,136.64,140644002.0
2009-06-02 07:02:00,136.64,136.655,136.635,136.645,37200000.0
2009-06-02 07:03:00,136.645,136.655,136.63,136.63,143800000.0
2009-06-02 07:04:00,136.63,136.665,136.625,136.655,136520004.0
2009-06-02 07:05:00,136.64,136.655,136.605,136.655,220800000.0
2009-06-02 07:06:00,136.655,136.67,136.625,136.625,169800000.0
2009-06-02 07:07:00,136.625,136.635,136.615,136.635,111400000.0
2009-06-02 07:08:00,136.63,136.64,136.615,136.64,86200000.0
2009-06-02 07:09:00,136.63,136.63,136.615,136.62,99800000.0
2009-06-02 07:10:00,136.63,136.635,136.615,136.625,58800000.0
2009-06-02 07:11:00,136.625,136.625,136.535,136.54,249000000.0
2009-06-02 07:12:00,136.54,136.55,136.48,136.55,365200000.0
2009-06-02 07:13:00,136.55,136.55,136.5,136.515,330400000.0
2009-06-02 07:14:00,136.515,136.535,136.505,136.51,221400000.0
2009-06-02 07:15:00,136.515,136.515,136.48,136.5,122200000.0
2009-06-02 07:16:00,136.495,136.53,136.47,136.52,348400000.0
2009-06-02 07:17:00,136.52,136.525,136.495,136.51,218000000.0
2009-06-02 07:18:00,136.515,136.52,136.485,136.49,92000000.0
2009-06-02 07:19:00,136.485,136.49,136.41,136.43,200600000.0
2009-06-02 07:20:00,136.425,136.48,136.42,136.45,274200000.0
2009-06-02 07:21:00,136.45,136.47,136.44,136.47,113600000.0
2009-06-02 07:22:00,136.465,136.47,136.44,136.44,140800000.0
2009-06-02 07:23:00,136.44,136.45,136.435,136.445,66600000.0
2009-06-02 07:24:00,136.435,136.46,136.435,136.45,78400000.0
2009-06-02 07:25:00,136.445,136.445,136.445,136.445,9800000.0
2009-06-02 07:26:00,136.46,136.465,136.445,136.455,117800000.0
2009-06-02 07:27:00,136.465,136.465,136.45,136.45,82400000.0
2009-06-02 07:28:00,136.455,136.46,136.42,136.45,153200000.0
2009-06-02 07:29:00,136.45,136.465,136.435,136.435,375200000.0
2009-06-02 07:30:00,136.435,136.475,136.43,136.465,189200000.0
2009-06-02 07:31:00,136.47,136.48,136.445,136.45,87500000.0
2009-06-02 07:32:00,136.45,136.46,136.435,136.46,138800000.0
2009-06-02 07:33:00,136.46,136.53,136.455,136.495,257000000.0
2009-06-02 07:34:00,136.495,136.51,136.495,136.505,74600000.0
2009-06-02 07:35:00,136.51,136.54,136.505,136.53,168600000.0
2009-06-02 07:36:00,136.535,136.555,136.515,136.515,151400000.0
2009-06-02 07:37:00,136.505,136.505,136.465,136.475,108600000.0
2009-06-02 07:38:00,136.465,136.475,136.445,136.47,180800000.0
2009-06-02 07:39:00,136.47,136.485,136.465,136.475,132200000.0
2009-06-02 07:40:00,136.475,136.485,136.4,136.415,192100000.0
2009-06-02 07:41:00,136.41,136.435,136.385,136.395,208200000.0
2009-06-02 07:42:00,136.395,136.425,136.39,136.39,154000000.0
2009-06-02 07:43:00,136.39,136.39,136.36,136.36,242400000.0
2009-06-02 07:44:00,136.36,136.36,136.31,136.31,261800000.0
2009-06-02 07:45:00,136.31,136.39,136.305,136.35,309200003.0
2009-06-02 07:46:00,136.335,136.335,136.3,136.305,241600000.0
2009-06-02 07:47:00,136.31,136.335,136.3,136.335,310800000.0
2009-06-02 07:48:00,136.34,136.375,136.34,136.365,328800000.0
2009-06-02 07:49:00,136.365,136.365,136.34,136.345,172000000.0
2009-06-02 07:50:00,136.345,136.365,136.33,136.34,410800000.0
2009-06-02 07:51:00,136.335,136.355,136.33,136.345,607400001.0
2009-06-02 07:52:00,136.345,136.345,136.25,136.25,512600000.0
2009-06-02 07:53:00,136.255,136.255,136.175,136.195,179200000.0
2009-06-02 07:54:00,136.185,136.19,136.155,136.175,239800000.0
2009-06-02 07:55:00,136.175,136.175,136.125,136.145,225800000.0
2009-06-02 07:56:00,136.145,136.165,136.135,136.145,40100000.0
2009-06-02 07:57:00,136.15,136.225,136.15,136.195,92600000.0
2009-06-02 07:58:00,136.195,136.235,136.195,136.23,147000000.0
2009-06-02 07:59:00,136.23,136.235,136.175,136.18,248000000.0
2009-06-02 08:00:00,136.18,136.19,136.03,136.035,444800000.0
2009-06-02 08:01:00,136.045,136.105,136.04,136.08,530400000.0
2009-06-02 08:02:00,136.08,136.125,136.075,136.095,337000001.0
2009-06-02 08:03:00,136.095,136.095,136.0,136.005,440800000.0
2009-06-02 08:04:00,136.005,136.035,136.0,136.005,295100000.0
2009-06-02 08:05:00,136.01,136.03,135.935,135.955,331300000.0
2009-06-02 08:06:00,135.955,135.96,135.935,135.95,366200000.0
2009-06-02 08:07:00,135.95,135.95,135.895,135.905,447400001.0
2009-06-02 08:08:00,135.9,135.91,135.87,135.89,224100000.0
2009-06-02 08:09:00,135.89,135.94,135.85,135.94,398800000.0
2009-06-02 08:10:00,135.93,136.025,135.93,135.985,350200000.0
2009-06-02 08:11:00,135.99,136.09,135.98,136.075,328200000.0
2009-06-02 08:12:00,136.075,136.11,136.045,136.11,239700000.0
2009-06-02 08:13:00,136.095,136.1,136.03,136.05,187400000.0
2009-06-02 08:14:00,136.045,136.055,136.015,136.045,90200000.0
2009-06-02 08:15:00,136.045,136.135,136.045,136.135,182200000.0
2009-06-02 08:16:00,136.135,136.19,136.12,136.14,228200000.0
2009-06-02 08:17:00,136.14,136.15,136.105,136.15,149800000.0
2009-06-02 08:18:00,136.155,136.215,136.155,136.21,181800000.0
2009-06-02 08:19:00,136.21,136.215,136.18,136.2,459000000.0
2009-06-02 08:20:00,136.195,136.205,136.11,136.11,488100000.0
2009-06-02 08:21:00,136.11,136.125,136.03,136.035,556000000.0
2009-06-02 08:22:00,136.045,136.125,136.04,136.105,523400000.0
2009-06-02 08:23:00,136.1,136.16,136.055,136.095,514800000.0
2009-06-02 08:24:00,136.09,136.105,136.025,136.075,573100000.0
2009-06-02 08:25:00,136.075,136.075,135.995,136.035,369800000.0
2009-06-02 08:26:00,136.03,136.09,136.005,136.085,343000000.0
2009-06-02 08:27:00,136.085,136.1,136.065,136.065,132200000.0
2009-06-02 08:28:00,136.06,136.085,136.06,136.08,122800000.0
2009-06-02 08:29:00,136.08,136.105,136.075,136.075,181600000.0
2009-06-02 08:30:00,136.075,136.075,136.03,136.055,408400000.0
2009-06-02 08:31:00,136.06,136.1,136.05,136.095,223200000.0
2009-06-02 08:32:00,136.09,136.1,136.055,136.065,396400000.0
2009-06-02 08:33:00,136.06,136.085,136.025,136.035,241300000.0
2009-06-02 08:34:00,136.035,136.07,136.035,136.055,525000000.0
2009-06-02 08:35:00,136.06,136.115,136.055,136.09,272200000.0
2009-06-02 08:36:00,136.095,136.1,136.055,136.085,413000000.0
2009-06-02 08:37:00,136.09,136.125,136.035,136.07,437800000.0
2009-06-02 08:38:00,136.06,136.12,136.06,136.09,496000000.0
2009-06-02 08:39:00,136.08,136.095,136.06,136.08,591200001.0
2009-06-02 08:40:00,136.09,136.13,136.075,136.09,642200000.0
2009-06-02 08:41:00,136.08,136.11,136.065,136.09,503399997.0
2009-06-02 08:42:00,136.095,136.135,136.08,136.135,885400003.0
2009-06-02 08:43:00,136.13,136.15,136.115,136.13,446600000.0
2009-06-02 08:44:00,136.13,136.13,136.09,136.12,426200001.0
2009-06-02 08:45:00,136.12,136.13,136.05,136.06,339400000.0
2009-06-02 08:46:00,136.06,136.06,135.995,136.015,439800000.0
2009-06-02 08:47:00,136.005,136.065,136.005,136.03,292600000.0
2009-06-02 08:48:00,136.03,136.055,136.015,136.015,306600000.0
2009-06-02 08:49:00,136.015,136.035,135.945,135.975,400200000.0
2009-06-02 08:50:00,135.975,136.01,135.895,135.9,537600000.0
2009-06-02 08:51:00,135.905,135.955,135.765,135.79,623800000.0
2009-06-02 08:52:00,135.8,135.88,135.79,135.84,745600002.0
2009-06-02 08:53:00,135.83,135.855,135.8,135.825,562000001.0
2009-06-02 08:54:00,135.835,135.9,135.815,135.9,336400000.0
2009-06-02 08:55:00,135.905,135.965,135.865,135.9,513599999.0
2009-06-02 08:56:00,135.9,135.93,135.83,135.92,662800000.0
2009-06-02 08:57:00,135.91,135.99,135.91,135.975,424999999.0
2009-06-02 08:58:00,135.975,135.985,135.95,135.96,484999999.0
2009-06-02 08:59:00,135.96,135.965,135.895,135.945,488000001.0
2009-06-02 09:00:00,135.955,136.005,135.94,135.975,625200000.0
2009-06-02 09:01:00,135.975,135.98,135.935,135.97,557799999.0
2009-06-02 09:02:00,135.97,135.98,135.885,135.89,471800000.0
2009-06-02 09:03:00,135.905,135.97,135.89,135.97,527799999.0
2009-06-02 09:04:00,135.96,135.975,135.945,135.96,480000000.0
2009-06-02 09:05:00,135.965,136.035,135.955,136.025,283599999.0
2009-06-02 09:06:00,136.025,136.04,135.995,136.025,352200000.0
2009-06-02 09:07:00,136.03,136.095,136.02,136.025,402800000.0
2009-06-02 09:08:00,136.02,136.065,136.02,136.045,207200000.0
2009-06-02 09:09:00,136.045,136.115,136.035,136.105,478000000.0
2009-06-02 09:10:00,136.105,136.12,136.07,136.12,395200001.0
2009-06-02 09:11:00,136.12,136.14,136.075,136.14,501200002.0
2009-06-02 09:12:00,136.14,136.235,136.14,136.17,612600000.0
2009-06-02 09:13:00,136.17,136.19,136.16,136.175,378800000.0
2009-06-02 09:14:00,136.18,136.215,136.18,136.2,311999999.0
2009-06-02 09:15:00,136.205,136.205,136.15,136.16,339399999.0
2009-06-02 09:16:00,136.16,136.175,136.12,136.12,507400001.0
2009-06-02 09:17:00,136.12,136.125,136.075,136.095,257800000.0
2009-06-02 09:18:00,136.095,136.1,136.055,136.06,253600000.0
2009-06-02 09:19:00,136.06,136.085,136.035,136.08,325000000.0
2009-06-02 09:20:00,136.08,136.09,136.005,136.01,349200000.0
2009-06-02 09:21:00,136.01,136.045,135.995,136.035,348600000.0
2009-06-02 09:22:00,136.035,136.035,136.01,136.02,224400000.0
2009-06-02 09:23:00,136.02,136.03,135.995,136.0,198200000.0
2009-06-02 09:24:00,136.0,136.0,135.965,135.97,416200000.0
2009-06-02 09:25:00,135.965,135.995,135.95,135.97,431799997.0
2009-06-02 09:26:00,135.98,136.025,135.97,136.015,272400000.0
2009-06-02 09:27:00,136.015,136.015,135.975,136.01,291200000.0
2009-06-02 09:28:00,136.005,136.04,135.985,136.04,261200000.0
2009-06-02 09:29:00,136.04,136.04,135.9,135.92,352200000.0
2009-06-02 09:30:00,135.92,135.935,135.86,135.915,372000000.0
2009-06-02 09:31:00,135.915,135.915,135.89,135.915,318400000.0
2009-06-02 09:32:00,135.91,135.915,135.82,135.845,568000000.0
2009-06-02 09:33:00,135.845,135.865,135.815,135.825,338000000.0
2009-06-02 09:34:00,135.825,135.855,135.81,135.85,492400000.0
2009-06-02 09:35:00,135.85,135.85,135.81,135.825,236400001.0
2009-06-02 09:36:00,135.825,135.865,135.81,135.815,493600002.0
2009-06-02 09:37:00,135.825,135.925,135.81,135.925,474400001.0
2009-06-02 09:38:00,135.925,136.0,135.925,135.985,589399999.0
2009-06-02 09:39:00,135.99,136.045,135.985,136.04,237800000.0
2009-06-02 09:40:00,136.03,136.095,136.025,136.06,447800000.0
2009-06-02 09:41:00,136.065,136.065,136.025,136.03,329800001.0
2009-06-02 09:42:00,136.03,136.03,135.975,135.995,401200000.0
2009-06-02 09:43:00,135.995,136.075,135.99,136.065,586000000.0
2009-06-02 09:44:00,136.055,136.1,136.035,136.055,414600001.0
2009-06-02 09:45:00,136.055,136.1,136.04,136.075,499000001.0
2009-06-02 09:46:00,136.08,136.175,136.08,136.175,824100000.0
2009-06-02 09:47:00,136.175,136.225,136.165,136.21,511600001.0
2009-06-02 09:48:00,136.21,136.21,136.105,136.17,474600001.0
2009-06-02 09:49:00,136.17,136.235,136.17,136.195,863400002.0
2009-06-02 09:50:00,136.205,136.275,136.195,136.275,585200000.0
2009-06-02 09:51:00,136.275,136.37,136.255,136.345,657600003.0
2009-06-02 09:52:00,136.345,136.345,136.285,136.3,713600001.0
2009-06-02 09:53:00,136.3,136.33,136.28,136.32,460400002.0
2009-06-02 09:54:00,136.32,136.345,136.305,136.32,539399998.0
2009-06-02 09:55:00,136.33,136.35,136.29,136.335,546800000.0
2009-06-02 09:56:00,136.335,136.34,136.28,136.285,385600001.0
2009-06-02 09:57:00,136.275,136.365,136.26,136.295,597800002.0
2009-06-02 09:58:00,136.295,136.305,136.24,136.25,570500006.0
2009-06-02 09:59:00,136.25,136.31,136.25,136.27,492200001.0
2009-06-02 10:00:00,136.275,136.345,136.275,136.345,785199999.0
2009-06-02 10:01:00,136.335,136.41,136.335,136.4,542399999.0
2009-06-02 10:02:00,136.4,136.435,136.375,136.405,655200002.0
2009-06-02 10:03:00,136.405,136.46,136.385,136.42,437600000.0
2009-06-02 10:04:00,136.42,136.445,136.355,136.38,337400000.0
2009-06-02 10:05:00,136.38,136.43,136.375,136.43,619800001.0
2009-06-02 10:06:00,136.44,136.45,136.43,136.44,300200000.0
2009-06-02 10:07:00,136.44,136.445,136.42,136.43,277800000.0
2009-06-02 10:08:00,136.425,136.45,136.395,136.4,503000000.0
2009-06-02 10:09:00,136.4,136.435,136.385,136.435,461800000.0
2009-06-02 10:10:00,136.43,136.445,136.35,136.36,326800000.0
2009-06-02 10:11:00,136.365,136.365,136.3,136.305,259200000.0
2009-06-02 10:12:00,136.305,136.335,136.3,136.315,325000000.0
2009-06-02 10:13:00,136.305,136.355,136.305,136.325,394400000.0
2009-06-02 10:14:00,136.32,136.33,136.275,136.29,290600000.0
2009-06-02 10:15:00,136.285,136.33,136.275,136.305,401800000.0
2009-06-02 10:16:00,136.305,136.33,136.29,136.315,229800000.0
2009-06-02 10:17:00,136.32,136.34,136.295,136.33,413600000.0
2009-06-02 10:18:00,136.325,136.33,136.26,136.26,400200000.0
2009-06-02 10:19:00,136.26,136.285,136.25,136.27,208000000.0
2009-06-02 10:20:00,136.28,136.305,136.26,136.305,302200000.0
2009-06-02 10:21:00,136.305,136.33,136.285,136.325,180200000.0
2009-06-02 10:22:00,136.32,136.335,136.305,136.315,474000002.0
2009-06-02 10:23:00,136.315,136.315,136.235,136.235,462400000.0
2009-06-02 10:24:00,136.235,136.27,136.23,136.255,355800000.0
2009-06-02 10:25:00,136.255,136.27,136.245,136.27,214600000.0
2009-06-02 10:26:00,136.27,136.32,136.26,136.305,516800000.0
2009-06-02 10:27:00,136.305,136.305,136.245,136.25,254400000.0
2009-06-02 10:28:00,136.25,136.275,136.24,136.27,264800000.0
2009-06-02 10:29:00,136.265,136.375,136.265,136.325,286400000.0
2009-06-02 10:30:00,136.325,136.375,136.325,136.355,430600000.0
2009-06-02 10:31:00,136.355,136.36,136.31,136.315,396400000.0
2009-06-02 10:32:00,136.315,136.315,136.285,136.315,200600000.0
2009-06-02 10:33:00,136.305,136.325,136.3,136.32,63800000.0
2009-06-02 10:34:00,136.32,136.32,136.26,136.26,190800000.0
2009-06-02 10:35:00,136.265,136.275,136.255,136.26,250600000.0
2009-06-02 10:36:00,136.275,136.3,136.27,136.29,425400002.0
2009-06-02 10:37:00,136.29,136.35,136.29,136.32,366600000.0
2009-06-02 10:38:00,136.305,136.31,136.28,136.28,331600000.0
2009-06-02 10:39:00,136.285,136.33,136.285,136.31,249800000.0
2009-06-02 10:40:00,136.315,136.33,136.26,136.265,423200000.0
2009-06-02 10:41:00,136.275,136.315,136.245,136.275,363400000.0
2009-06-02 10:42:00,136.285,136.325,136.285,136.305,427800000.0
2009-06-02 10:43:00,136.305,136.34,136.3,136.33,544000001.0
2009-06-02 10:44:00,136.33,136.345,136.285,136.3,387000000.0
2009-06-02 10:45:00,136.31,136.335,136.31,136.315,339000000.0
2009-06-02 10:46:00,136.315,136.325,136.29,136.305,344000000.0
2009-06-02 10:47:00,136.315,136.33,136.315,136.32,243800000.0
2009-06-02 10:48:00,136.325,136.345,136.31,136.32,321400000.0
2009-06-02 10:49:00,136.33,136.33,136.28,136.28,317200000.0
2009-06-02 10:50:00,136.285,136.305,136.25,136.25,375800000.0
2009-06-02 10:51:00,136.245,136.26,136.19,136.19,327200000.0
2009-06-02 10:52:00,136.185,136.215,136.14,136.14,418000000.0
2009-06-02 10:53:00,136.135,136.185,136.12,136.18,448599999.0
2009-06-02 10:54:00,136.185,136.19,136.115,136.115,313800000.0
2009-06-02 10:55:00,136.115,136.16,136.11,136.13,330800000.0
2009-06-02 10:56:00,136.135,136.205,136.135,136.205,308400004.0
2009-06-02 10:57:00,136.21,136.235,136.21,136.225,235000000.0
2009-06-02 10:58:00,136.225,136.225,136.165,136.17,221400000.0
2009-06-02 10:59:00,136.18,136.18,136.1,136.125,293400001.0
2009-06-02 11:00:00,136.125,136.16,136.115,136.16,348200000.0
2009-06-02 11:01:00,136.16,136.165,136.135,136.155,376000000.0
2009-06-02 11:02:00,136.16,136.175,136.135,136.155,342800000.0
2009-06-02 11:03:00,136.155,136.155,136.105,136.13,428000000.0
2009-06-02 11:04:00,136.135,136.15,136.125,136.145,362800000.0
2009-06-02 11:05:00,136.145,136.165,136.11,136.16,437200000.0
2009-06-02 11:06:00,136.16,136.165,136.15,136.165,242600000.0
2009-06-02 11:07:00,136.16,136.17,136.15,136.17,228400000.0
2009-06-02 11:08:00,136.165,136.235,136.165,136.22,448600000.0
2009-06-02 11:09:00,136.22,136.22,136.175,136.175,175000000.0
2009-06-02 11:10:00,136.175,136.3,136.17,136.3,439400000.0
2009-06-02 11:11:00,136.3,136.37,136.295,136.365,572400000.0
2009-06-02 11:12:00,136.36,136.37,136.3,136.3,581400000.0
2009-06-02 11:13:00,136.305,136.31,136.235,136.255,428200000.0
2009-06-02 11:14:00,136.245,136.3,136.24,136.29,515400000.0
2009-06-02 11:15:00,136.29,136.37,136.285,136.305,292600000.0
2009-06-02 11:16:00,136.3,136.335,136.245,136.245,428800000.0
2009-06-02 11:17:00,136.245,136.245,136.07,136.09,329200000.0
2009-06-02 11:18:00,136.09,136.13,136.025,136.06,657000001.0
2009-06-02 11:19:00,136.06,136.09,136.05,136.065,589600000.0
2009-06-02 11:20:00,136.065,136.07,136.04,136.05,323400000.0
2009-06-02 11:21:00,136.045,136.125,136.02,136.105,458000002.0
2009-06-02 11:22:00,136.11,136.165,136.085,136.155,197600000.0
2009-06-02 11:23:00,136.16,136.17,136.125,136.15,478600000.0
2009-06-02 11:24:00,136.155,136.17,136.105,136.105,336200000.0
2009-06-02 11:25:00,136.105,136.135,136.105,136.135,171600000.0
2009-06-02 11:26:00,136.125,136.135,136.075,136.1,219200000.0
2009-06-02 11:27:00,136.105,136.105,136.05,136.085,362600000.0
2009-06-02 11:28:00,136.085,136.14,136.085,136.125,290000000.0
2009-06-02 11:29:00,136.125,136.125,136.01,136.02,525800001.0
2009-06-02 11:30:00,136.015,136.045,135.95,136.025,471700000.0
2009-06-02 11:31:00,136.04,136.075,135.955,135.995,509500000.0
2009-06-02 11:32:00,136.0,136.08,136.0,136.05,612200000.0
2009-06-02 11:33:00,136.05,136.105,136.03,136.05,681600000.0
2009-06-02 11:34:00,136.05,136.05,135.985,136.01,562000000.0
2009-06-02 11:35:00,136.01,136.015,135.94,135.95,666699999.0
2009-06-02 11:36:00,135.95,135.975,135.845,135.855,647400000.0
2009-06-02 11:37:00,135.86,135.875,135.765,135.825,713000002.0
2009-06-02 11:38:00,135.825,135.885,135.78,135.83,792300000.0
2009-06-02 11:39:00,135.83,135.86,135.81,135.855,595400001.0
2009-06-02 11:40:00,135.855,135.87,135.795,135.815,413200000.0
2009-06-02 11:41:00,135.815,135.92,135.81,135.92,576000000.0
2009-06-02 11:42:00,135.92,135.935,135.9,135.925,570199998.0
2009-06-02 11:43:00,135.925,135.995,135.92,135.975,672000001.0
2009-06-02 11:44:00,135.98,136.065,135.975,136.005,594599999.0
2009-06-02 11:45:00,136.025,136.075,136.015,136.065,638600001.0
2009-06-02 11:46:00,136.055,136.06,136.0,136.005,271200000.0
2009-06-02 11:47:00,135.995,136.065,135.985,136.06,591500001.0
2009-06-02 11:48:00,136.06,136.065,135.91,135.935,581799999.0
2009-06-02 11:49:00,135.945,135.97,135.94,135.95,545800002.0
2009-06-02 11:50:00,135.95,135.955,135.905,135.93,553999999.0
2009-06-02 11:51:00,135.93,135.99,135.87,135.875,577200000.0
2009-06-02 11:52:00,135.875,136.06,135.875,135.925,805800000.0
2009-06-02 11:53:00,135.93,136.045,135.91,135.98,972600000.0
2009-06-02 11:54:00,135.97,135.97,135.835,135.855,765700003.0
2009-06-02 11:55:00,135.85,135.905,135.795,135.865,689599999.0
2009-06-02 11:56:00,135.865,135.975,135.865,135.975,566100000.0
2009-06-02 11:57:00,135.975,135.98,135.915,135.915,353200000.0
2009-06-02 11:58:00,135.915,136.005,135.91,136.005,622400000.0
2009-06-02 11:59:00,136.005,136.06,135.97,135.97,419000000.0
2009-06-02 12:00:00,135.975,136.14,135.975,136.135,603600000.0
2009-06-02 12:01:00,136.12,136.21,136.11,136.155,821000001.0
2009-06-02 12:02:00,136.155,136.17,136.08,136.105,777200000.0
2009-06-02 12:03:00,136.105,136.125,136.07,136.115,566000001.0
2009-06-02 12:04:00,136.115,136.115,136.055,136.08,412000000.0
2009-06-02 12:05:00,136.08,136.12,136.075,136.115,552200000.0
2009-06-02 12:06:00,136.12,136.13,136.07,136.125,653199999.0
2009-06-02 12:07:00,136.135,136.15,136.065,136.145,830800000.0
2009-06-02 12:08:00,136.145,136.19,136.13,136.15,429800000.0
2009-06-02 12:09:00,136.15,136.155,136.12,136.15,449600000.0
2009-06-02 12:10:00,136.15,136.175,136.135,136.165,590400000.0
2009-06-02 12:11:00,136.165,136.175,136.145,136.17,582600000.0
2009-06-02 12:12:00,136.175,136.28,136.165,136.215,615600000.0
2009-06-02 12:13:00,136.22,136.23,136.19,136.22,592000000.0
2009-06-02 12:14:00,136.225,136.225,136.195,136.205,456600000.0
2009-06-02 12:15:00,136.205,136.21,136.17,136.195,831600001.0
2009-06-02 12:16:00,136.185,136.215,136.18,136.205,392400000.0
2009-06-02 12:17:00,136.205,136.215,136.16,136.195,540200000.0
2009-06-02 12:18:00,136.21,136.28,136.205,136.265,421200000.0
2009-06-02 12:19:00,136.27,136.285,136.265,136.28,242400000.0
2009-06-02 12:20:00,136.29,136.34,136.265,136.335,463600000.0
2009-06-02 12:21:00,136.335,136.335,136.295,136.31,568799999.0
2009-06-02 12:22:00,136.31,136.315,136.285,136.3,569199997.0
2009-06-02 12:23:00,136.3,136.32,136.275,136.275,685600001.0
2009-06-02 12:24:00,136.28,136.295,136.265,136.27,410800000.0
2009-06-02 12:25:00,136.265,136.275,136.055,136.07,502600000.0
2009-06-02 12:26:00,136.05,136.065,135.995,136.05,451600000.0
2009-06-02 12:27:00,136.05,136.07,135.99,136.025,523600000.0
2009-06-02 12:28:00,136.03,136.165,136.03,136.12,522200000.0
2009-06-02 12:29:00,136.115,136.135,136.075,136.085,493600000.0
2009-06-02 12:30:00,136.085,136.085,136.045,136.06,399000000.0
2009-06-02 12:31:00,136.06,136.075,136.045,136.045,303800000.0
2009-06-02 12:32:00,136.055,136.08,136.045,136.075,440400000.0
2009-06-02 12:33:00,136.075,136.085,136.05,136.055,190400000.0
2009-06-02 12:34:00,136.055,136.1,136.015,136.08,351800000.0
2009-06-02 12:35:00,136.08,136.105,136.035,136.065,401200000.0
2009-06-02 12:36:00,136.065,136.14,136.055,136.1,466800000.0
2009-06-02 12:37:00,136.1,136.1,135.925,135.935,543600000.0
2009-06-02 12:38:00,135.935,135.975,135.91,135.95,533000000.0
2009-06-02 12:39:00,135.96,136.03,135.955,136.015,399700000.0
2009-06-02 12:40:00,136.03,136.075,136.03,136.06,424000000.0
2009-06-02 12:41:00,136.06,136.075,136.04,136.065,409800001.0
2009-06-02 12:42:00,136.065,136.125,135.975,136.025,475000000.0
2009-06-02 12:43:00,136.025,136.025,135.925,135.96,597600000.0
2009-06-02 12:44:00,135.965,135.97,135.935,135.94,325200000.0
2009-06-02 12:45:00,135.935,135.995,135.93,135.965,296000000.0
2009-06-02 12:46:00,135.955,135.98,135.905,135.955,626200000.0
2009-06-02 12:47:00,135.96,136.045,135.955,136.025,545000000.0
2009-06-02 12:48:00,136.025,136.055,135.955,136.04,584100000.0
2009-06-02 12:49:00,136.035,136.145,136.035,136.12,451400000.0
2009-06-02 12:50:00,136.11,136.14,136.05,136.12,578300000.0
2009-06-02 12:51:00,136.115,136.14,136.005,136.045,501799999.0
2009-06-02 12:52:00,136.045,136.08,135.94,136.08,390100000.0
2009-06-02 12:53:00,136.075,136.105,136.05,136.085,364200000.0
2009-06-02 12:54:00,136.075,136.175,136.075,136.175,328600000.0
2009-06-02 12:55:00,136.175,136.21,136.155,136.2,330200000.0
2009-06-02 12:56:00,136.2,136.2,136.06,136.06,436900000.0
2009-06-02 12:57:00,136.045,136.06,135.99,136.0,169000000.0
2009-06-02 12:58:00,136.0,136.045,135.975,135.99,415600000.0
2009-06-02 12:59:00,135.985,136.065,135.98,136.045,406200000.0
2009-06-02 13:00:00,136.05,136.08,135.98,136.05,643200000.0
2009-06-02 13:01:00,136.05,136.11,136.04,136.095,294200000.0
2009-06-02 13:02:00,136.115,136.145,136.075,136.08,381400000.0
2009-06-02 13:03:00,136.085,136.15,136.08,136.095,390800000.0
2009-06-02 13:04:00,136.085,136.12,136.06,136.115,223300000.0
2009-06-02 13:05:00,136.12,136.175,136.12,136.155,346800000.0
2009-06-02 13:06:00,136.155,136.165,136.09,136.1,154000000.0
2009-06-02 13:07:00,136.105,136.125,136.05,136.085,353800000.0
2009-06-02 13:08:00,136.08,136.1,136.055,136.1,231400000.0
2009-06-02 13:09:00,136.105,136.15,136.09,136.115,138800000.0
2009-06-02 13:10:00,136.115,136.115,136.04,136.055,171400000.0
2009-06-02 13:11:00,136.055,136.075,136.035,136.065,460200000.0
2009-06-02 13:12:00,136.06,136.125,136.045,136.115,175600000.0
2009-06-02 13:13:00,136.115,136.2,136.105,136.155,225000000.0
2009-06-02 13:14:00,136.155,136.195,136.125,136.13,200800000.0
2009-06-02 13:15:00,136.13,136.145,136.085,136.11,447400000.0
2009-06-02 13:16:00,136.115,136.145,136.1,136.1,487599999.0
2009-06-02 13:17:00,136.105,136.14,136.105,136.135,478400000.0
2009-06-02 13:18:00,136.135,136.155,136.125,136.145,256000000.0
2009-06-02 13:19:00,136.145,136.145,136.105,136.125,338400000.0
2009-06-02 13:20:00,136.125,136.13,136.085,136.11,202600000.0
2009-06-02 13:21:00,136.11,136.14,136.1,136.135,238400000.0
2009-06-02 13:22:00,136.13,136.135,136.11,136.135,242600000.0
2009-06-02 13:23:00,136.145,136.17,136.145,136.155,178200000.0
2009-06-02 13:24:00,136.15,136.165,136.11,136.13,142500000.0
2009-06-02 13:25:00,136.13,136.135,136.12,136.125,129600000.0
2009-06-02 13:26:00,136.12,136.145,136.105,136.145,425200001.0
2009-06-02 13:27:00,136.135,136.145,136.09,136.1,700200000.0
2009-06-02 13:28:00,136.105,136.125,136.095,136.12,133400000.0
2009-06-02 13:29:00,136.13,136.135,136.115,136.13,165200000.0
2009-06-02 13:30:00,136.13,136.17,136.125,136.165,230400000.0
2009-06-02 13:31:00,136.16,136.16,136.02,136.085,345400000.0
2009-06-02 13:32:00,136.09,136.135,136.085,136.13,327600000.0
2009-06-02 13:33:00,136.13,136.145,136.065,136.065,330600000.0
2009-06-02 13:34:00,136.065,136.145,136.065,136.14,320800000.0
2009-06-02 13:35:00,136.145,136.2,136.135,136.18,362600000.0
2009-06-02 13:36:00,136.19,136.315,136.18,136.295,568700000.0
2009-06-02 13:37:00,136.295,136.355,136.27,136.355,412000000.0
2009-06-02 13:38:00,136.355,136.365,136.03,136.1,419000000.0
2009-06-02 13:39:00,136.105,136.155,136.1,136.125,390000000.0
2009-06-02 13:40:00,136.135,136.15,136.075,136.075,446600000.0
2009-06-02 13:41:00,136.09,136.11,136.06,136.11,387800000.0
2009-06-02 13:42:00,136.105,136.175,136.105,136.145,290400000.0
2009-06-02 13:43:00,136.145,136.175,136.11,136.115,155800000.0
2009-06-02 13:44:00,136.115,136.135,136.095,136.12,160200000.0
2009-06-02 13:45:00,136.125,136.125,136.075,136.085,219200000.0
2009-06-02 13:46:00,136.085,136.115,136.055,136.065,194000000.0
2009-06-02 13:47:00,136.065,136.125,136.055,136.09,262800000.0
2009-06-02 13:48:00,136.11,136.125,136.06,136.08,290200000.0
2009-06-02 13:49:00,136.09,136.115,136.065,136.075,105200000.0
2009-06-02 13:50:00,136.075,136.1,136.065,136.07,164800000.0
2009-06-02 13:51:00,136.075,136.155,136.075,136.115,395800000.0
2009-06-02 13:52:00,136.12,136.15,136.065,136.14,370500000.0
2009-06-02 13:53:00,136.14,136.16,136.075,136.105,248800000.0
2009-06-02 13:54:00,136.115,136.2,136.095,136.2,257800000.0
2009-06-02 13:55:00,136.2,136.225,136.135,136.14,266600000.0
2009-06-02 13:56:00,136.14,136.19,136.13,136.18,271800000.0
2009-06-02 13:57:00,136.18,136.265,136.18,136.25,425600000.0
2009-06-02 13:58:00,136.25,136.265,136.17,136.195,313800000.0
2009-06-02 13:59:00,136.195,136.205,136.09,136.11,312200000.0
2009-06-02 14:00:00,136.105,136.16,136.075,136.085,320200000.0
2009-06-02 14:01:00,136.075,136.14,136.03,136.14,279200000.0
2009-06-02 14:02:00,136.14,136.14,136.05,136.065,398400000.0
2009-06-02 14:03:00,136.065,136.08,135.995,136.02,399100000.0
2009-06-02 14:04:00,136.02,136.06,136.015,136.045,291400000.0
2009-06-02 14:05:00,136.04,136.105,136.035,136.085,369600000.0
2009-06-02 14:06:00,136.08,136.1,135.99,135.99,406400000.0
2009-06-02 14:07:00,135.995,136.11,135.995,136.095,238400000.0
2009-06-02 14:08:00,136.095,136.095,136.01,136.015,191400000.0
2009-06-02 14:09:00,136.005,136.115,136.005,136.095,270800000.0
2009-06-02 14:10:00,136.105,136.11,135.995,135.995,207200000.0
2009-06-02 14:11:00,135.995,136.11,135.985,136.095,441600000.0
2009-06-02 14:12:00,136.095,136.095,135.97,135.97,256000000.0
2009-06-02 14:13:00,135.985,136.045,135.97,136.035,386800000.0
2009-06-02 14:14:00,136.04,136.09,136.04,136.09,476400000.0
2009-06-02 14:15:00,136.09,136.095,135.985,135.995,474400000.0
2009-06-02 14:16:00,135.99,136.085,135.985,136.075,454600000.0
2009-06-02 14:17:00,136.075,136.13,136.065,136.115,555000000.0
2009-06-02 14:18:00,136.115,136.135,136.065,136.075,366400000.0
2009-06-02 14:19:00,136.075,136.12,136.065,136.095,316400000.0
2009-06-02 14:20:00,136.09,136.105,136.08,136.09,180200000.0
2009-06-02 14:21:00,136.09,136.145,136.045,136.06,288600000.0
2009-06-02 14:22:00,136.06,136.135,136.04,136.105,414400000.0
2009-06-02 14:23:00,136.095,136.105,136.06,136.06,353000000.0
2009-06-02 14:24:00,136.06,136.135,136.04,136.125,275000000.0
2009-06-02 14:25:00,136.12,136.135,136.095,136.115,218000000.0
2009-06-02 14:26:00,136.115,136.14,136.09,136.115,371800000.0
2009-06-02 14:27:00,136.115,136.125,136.065,136.105,507400000.0
2009-06-02 14:28:00,136.105,136.115,136.085,136.105,269600000.0
2009-06-02 14:29:00,136.11,136.15,136.095,136.11,374600000.0
2009-06-02 14:30:00,136.105,136.145,136.07,136.07,402200000.0
2009-06-02 14:31:00,136.075,136.15,136.075,136.13,285800000.0
2009-06-02 14:32:00,136.14,136.175,136.085,136.17,420200000.0
2009-06-02 14:33:00,136.17,136.195,136.165,136.17,454200000.0
2009-06-02 14:34:00,136.17,136.2,136.1,136.145,370000000.0
2009-06-02 14:35:00,136.145,136.15,136.125,136.125,114000000.0
2009-06-02 14:36:00,136.135,136.145,136.105,136.14,244000000.0
2009-06-02 14:37:00,136.165,136.165,136.095,136.125,305200000.0
2009-06-02 14:38:00,136.1,136.1,136.025,136.075,380600000.0
2009-06-02 14:39:00,136.08,136.1,136.015,136.02,398000000.0
2009-06-02 14:40:00,136.02,136.03,135.99,135.99,339800000.0
2009-06-02 14:41:00,135.995,136.02,135.985,136.005,420800000.0
2009-06-02 14:42:00,135.995,136.05,135.995,136.03,428800000.0
2009-06-02 14:43:00,136.03,136.095,136.02,136.095,379800000.0
2009-06-02 14:44:00,136.095,136.105,136.055,136.09,265800000.0
2009-06-02 14:45:00,136.09,136.135,136.065,136.125,232400000.0
2009-06-02 14:46:00,136.115,136.155,136.085,136.135,270664001.0
2009-06-02 14:47:00,136.13,136.15,136.085,136.095,195600000.0
2009-06-02 14:48:00,136.09,136.125,136.08,136.11,186400000.0
2009-06-02 14:49:00,136.11,136.11,136.05,136.085,256000000.0
2009-06-02 14:50:00,136.085,136.115,136.065,136.08,236600000.0
2009-06-02 14:51:00,136.085,136.15,136.08,136.115,101600000.0
2009-06-02 14:52:00,136.115,136.13,136.1,136.105,337200000.0
2009-06-02 14:53:00,136.11,136.16,136.095,136.11,462800000.0
2009-06-02 14:54:00,136.1,136.11,136.065,136.105,280400000.0
2009-06-02 14:55:00,136.105,136.105,136.065,136.1,325000000.0
2009-06-02 14:56:00,136.105,136.135,136.1,136.115,267000000.0
2009-06-02 14:57:00,136.115,136.195,136.095,136.185,317000000.0
2009-06-02 14:58:00,136.18,136.195,136.16,136.19,252800000.0
2009-06-02 14:59:00,136.19,136.215,136.17,136.17,420800000.0
2009-06-02 15:00:00,136.18,136.2,136.12,136.145,449400000.0
2009-06-02 15:01:00,136.145,136.155,136.12,136.13,458200000.0
2009-06-02 15:02:00,136.135,136.195,136.115,136.175,426000000.0
2009-06-02 15:03:00,136.175,136.235,136.14,136.205,370000000.0
2009-06-02 15:04:00,136.2,136.24,136.19,136.215,189200000.0
2009-06-02 15:05:00,136.215,136.23,136.185,136.19,332200000.0
2009-06-02 15:06:00,136.22,136.23,136.19,136.205,351800000.0
2009-06-02 15:07:00,136.205,136.26,136.185,136.185,488200000.0
2009-06-02 15:08:00,136.185,136.19,136.12,136.145,262600000.0
2009-06-02 15:09:00,136.14,136.155,136.115,136.13,339800000.0
2009-06-02 15:10:00,136.13,136.145,136.055,136.125,482000000.0
2009-06-02 15:11:00,136.125,136.155,136.1,136.14,165200000.0
2009-06-02 15:12:00,136.14,136.225,136.14,136.225,92400000.0
2009-06-02 15:13:00,136.225,136.245,136.19,136.225,284200000.0
2009-06-02 15:14:00,136.225,136.245,136.155,136.175,275900000.0
2009-06-02 15:15:00,136.175,136.18,136.1,136.1,296600000.0
2009-06-02 15:16:00,136.1,136.17,136.1,136.145,389200000.0
2009-06-02 15:17:00,136.145,136.165,136.105,136.165,294400000.0
2009-06-02 15:18:00,136.16,136.17,136.135,136.145,182400000.0
2009-06-02 15:19:00,136.145,136.175,136.135,136.16,265800000.0
2009-06-02 15:20:00,136.165,136.165,136.105,136.105,229800000.0
2009-06-02 15:21:00,136.1,136.12,136.085,136.11,481800000.0
2009-06-02 15:22:00,136.105,136.11,136.095,136.1,215600000.0
2009-06-02 15:23:00,136.1,136.1,136.055,136.07,359400000.0
2009-06-02 15:24:00,136.07,136.095,136.045,136.06,408000000.0
2009-06-02 15:25:00,136.05,136.08,136.035,136.08,421600001.0
2009-06-02 15:26:00,136.08,136.13,136.055,136.11,208556002.0
2009-06-02 15:27:00,136.11,136.15,136.065,136.08,379400000.0
2009-06-02 15:28:00,136.075,136.105,136.075,136.085,332800000.0
2009-06-02 15:29:00,136.08,136.15,136.08,136.12,349200000.0
2009-06-02 15:30:00,136.125,136.175,136.105,136.11,450800000.0
2009-06-02 15:31:00,136.115,136.14,136.105,136.105,408400000.0
2009-06-02 15:32:00,136.105,136.13,136.05,136.06,344800000.0
2009-06-02 15:33:00,136.065,136.105,136.03,136.035,398600000.0
2009-06-02 15:34:00,136.035,136.075,136.015,136.05,596600003.0
2009-06-02 15:35:00,136.045,136.1,136.04,136.075,394000000.0
2009-06-02 15:36:00,136.075,136.13,136.045,136.13,500500000.0
2009-06-02 15:37:00,136.13,136.13,136.055,136.08,330000000.0
2009-06-02 15:38:00,136.08,136.12,136.06,136.09,366200000.0
2009-06-02 15:39:00,136.09,136.2,136.07,136.195,495400000.0
2009-06-02 15:40:00,136.195,136.2,136.125,136.17,436200000.0
2009-06-02 15:41:00,136.17,136.2,136.145,136.2,507600000.0
2009-06-02 15:42:00,136.2,136.215,136.175,136.175,405200000.0
2009-06-02 15:43:00,136.175,136.21,136.165,136.205,256400000.0
2009-06-02 15:44:00,136.205,136.205,136.115,136.145,290200000.0
2009-06-02 15:45:00,136.145,136.175,136.115,136.135,347400000.0
2009-06-02 15:46:00,136.135,136.165,136.12,136.14,474000000.0
2009-06-02 15:47:00,136.14,136.25,136.13,136.195,386200000.0
2009-06-02 15:48:00,136.195,136.205,136.125,136.17,387000000.0
2009-06-02 15:49:00,136.16,136.23,136.15,136.22,447000000.0
2009-06-02 15:50:00,136.215,136.25,136.205,136.225,536000000.0
2009-06-02 15:51:00,136.225,136.255,136.195,136.245,412600000.0
2009-06-02 15:52:00,136.24,136.29,136.215,136.225,457400000.0
2009-06-02 15:53:00,136.225,136.255,136.22,136.22,360200000.0
2009-06-02 15:54:00,136.215,136.285,136.215,136.24,574000000.0
2009-06-02 15:55:00,136.235,136.29,136.23,136.27,352000000.0
2009-06-02 15:56:00,136.275,136.285,136.24,136.285,243600000.0
2009-06-02 15:57:00,136.285,136.31,136.255,136.3,361200000.0
2009-06-02 15:58:00,136.3,136.32,136.27,136.275,353600000.0
2009-06-02 15:59:00,136.275,136.385,136.275,136.37,394000000.0
2009-06-02 16:00:00,136.37,136.87,136.37,136.7,426199999.0
2009-06-02 16:01:00,136.695,136.695,136.605,136.66,475600000.0
2009-06-02 16:02:00,136.65,136.685,136.595,136.61,363400000.0
2009-06-02 16:03:00,136.61,136.735,136.6,136.705,456000000.0
2009-06-02 16:04:00,136.705,136.895,136.705,136.885,493400000.0
2009-06-02 16:05:00,136.89,137.0,136.85,137.0,501599998.0
2009-06-02 16:06:00,136.995,137.055,136.94,137.02,480500000.0
2009-06-02 16:07:00,137.02,137.07,136.915,136.915,486200000.0
2009-06-02 16:08:00,136.93,136.975,136.915,136.925,583000000.0
2009-06-02 16:09:00,136.925,136.94,136.88,136.88,557200000.0
2009-06-02 16:10:00,136.88,136.905,136.85,136.875,410400000.0
2009-06-02 16:11:00,136.885,136.97,136.88,136.93,452400000.0
2009-06-02 16:12:00,136.92,136.96,136.87,136.92,620000000.0
2009-06-02 16:13:00,136.92,136.96,136.91,136.935,577400000.0
2009-06-02 16:14:00,136.93,136.93,136.835,136.865,589200000.0
2009-06-02 16:15:00,136.86,136.885,136.83,136.87,565800000.0
2009-06-02 16:16:00,136.87,136.915,136.865,136.875,507200000.0
2009-06-02 16:17:00,136.875,136.895,136.79,136.8,680000000.0
2009-06-02 16:18:00,136.815,136.83,136.755,136.76,714400000.0
2009-06-02 16:19:00,136.75,136.83,136.725,136.8,496600000.0
2009-06-02 16:20:00,136.8,136.88,136.79,136.88,441200000.0
2009-06-02 16:21:00,136.88,136.885,136.85,136.865,707800000.0
2009-06-02 16:22:00,136.865,136.905,136.825,136.89,453600000.0
2009-06-02 16:23:00,136.89,136.895,136.845,136.855,687799998.0
2009-06-02 16:24:00,136.855,136.89,136.83,136.865,681399997.0
2009-06-02 16:25:00,136.865,136.89,136.8,136.815,495000000.0
2009-06-02 16:26:00,136.815,136.825,136.7,136.71,557000000.0
2009-06-02 16:27:00,136.705,136.8,136.705,136.75,636800000.0
2009-06-02 16:28:00,136.75,136.865,136.725,136.84,655000000.0
2009-06-02 16:29:00,136.835,136.9,136.815,136.885,610600000.0
2009-06-02 16:30:00,136.88,136.975,136.88,136.975,507800000.0
2009-06-02 16:31:00,136.975,136.975,136.92,136.96,447800000.0
2009-06-02 16:32:00,136.96,137.015,136.96,136.99,569400000.0
2009-06-02 16:33:00,136.99,137.0,136.92,136.97,524900000.0
2009-06-02 16:34:00,136.97,137.105,136.94,137.095,619600000.0
2009-06-02 16:35:00,137.095,137.16,137.03,137.12,511800000.0
2009-06-02 16:36:00,137.115,137.145,137.09,137.14,440200000.0
2009-06-02 16:37:00,137.14,137.31,137.12,137.205,490800000.0
2009-06-02 16:38:00,137.205,137.21,137.125,137.135,599799999.0
2009-06-02 16:39:00,137.145,137.175,137.145,137.16,417400000.0
2009-06-02 16:40:00,137.16,137.22,137.155,137.21,483800000.0
2009-06-02 16:41:00,137.205,137.325,137.205,137.25,581800000.0
2009-06-02 16:42:00,137.25,137.32,137.25,137.31,631300001.0
2009-06-02 16:43:00,137.31,137.355,137.29,137.345,778799999.0
2009-06-02 16:44:00,137.345,137.38,137.33,137.365,477400000.0
2009-06-02 16:45:00,137.37,137.395,137.315,137.34,607700000.0
2009-06-02 16:46:00,137.335,137.415,137.335,137.41,830399998.0
2009-06-02 16:47:00,137.41,137.44,137.395,137.415,755600000.0
2009-06-02 16:48:00,137.41,137.44,137.4,137.4,899300003.0
2009-06-02 16:49:00,137.405,137.43,137.4,137.415,663200001.0
2009-06-02 16:50:00,137.42,137.43,137.395,137.395,373400000.0
2009-06-02 16:51:00,137.395,137.42,137.34,137.345,490400000.0
2009-06-02 16:52:00,137.345,137.345,137.24,137.24,496700000.0
2009-06-02 16:53:00,137.24,137.265,137.2,137.2,563800000.0
2009-06-02 16:54:00,137.21,137.22,137.16,137.17,602800000.0
2009-06-02 16:55:00,137.16,137.175,137.13,137.13,474300000.0
2009-06-02 16:56:00,137.08,137.09,137.0,137.015,595400000.0
2009-06-02 16:57:00,137.015,137.165,137.015,137.125,490800000.0
2009-06-02 16:58:00,137.12,137.22,137.12,137.19,568800000.0
2009-06-02 16:59:00,137.195,137.225,137.155,137.215,632799999.0
2009-06-02 17:00:00,137.215,137.235,137.18,137.185,546200000.0
2009-06-02 17:01:00,137.195,137.31,137.195,137.29,495500000.0
2009-06-02 17:02:00,137.285,137.285,137.175,137.185,617200000.0
2009-06-02 17:03:00,137.19,137.245,137.175,137.245,526500000.0
2009-06-02 17:04:00,137.24,137.31,137.24,137.27,548900000.0
2009-06-02 17:05:00,137.27,137.275,137.185,137.225,570800000.0
2009-06-02 17:06:00,137.225,137.245,137.175,137.2,499400000.0
2009-06-02 17:07:00,137.2,137.205,137.115,137.13,527200000.0
2009-06-02 17:08:00,137.13,137.21,137.13,137.15,598400000.0
2009-06-02 17:09:00,137.15,137.15,137.11,137.12,578899999.0
2009-06-02 17:10:00,137.115,137.13,137.045,137.045,649200000.0
2009-06-02 17:11:00,137.045,137.07,137.015,137.06,605200000.0
2009-06-02 17:12:00,137.06,137.08,137.0,137.0,479000000.0
2009-06-02 17:13:00,136.995,137.04,136.98,137.0,578300001.0
2009-06-02 17:14:00,137.0,137.03,136.975,136.98,329200000.0
2009-06-02 17:15:00,136.98,137.03,136.965,137.01,574200000.0
2009-06-02 17:16:00,137.015,137.055,136.995,137.015,462200000.0
2009-06-02 17:17:00,137.02,137.055,137.015,137.02,533000001.0
2009-06-02 17:18:00,137.02,137.035,136.99,137.02,755199996.0
2009-06-02 17:19:00,137.02,137.06,137.005,137.02,407800000.0
2009-06-02 17:20:00,137.02,137.04,137.01,137.01,565799999.0
2009-06-02 17:21:00,137.01,137.02,136.995,137.0,305400000.0
2009-06-02 17:22:00,137.0,137.05,136.995,137.035,406600000.0
2009-06-02 17:23:00,137.035,137.085,137.035,137.05,472600000.0
2009-06-02 17:24:00,137.05,137.06,137.02,137.02,190800000.0
2009-06-02 17:25:00,137.02,137.035,137.015,137.035,226000000.0
2009-06-02 17:26:00,137.035,137.05,137.005,137.02,354800000.0
2009-06-02 17:27:00,137.02,137.02,136.95,136.95,478500001.0
2009-06-02 17:28:00,136.955,136.98,136.94,136.94,560200000.0
2009-06-02 17:29:00,136.94,136.955,136.815,136.82,584600000.0
2009-06-02 17:30:00,136.815,136.905,136.81,136.895,581600000.0
2009-06-02 17:31:00,136.895,136.895,136.82,136.855,638400000.0
2009-06-02 17:32:00,136.865,136.89,136.85,136.885,590400000.0
2009-06-02 17:33:00,136.885,136.895,136.83,136.895,598000000.0
2009-06-02 17:34:00,136.895,136.895,136.82,136.82,492000000.0
2009-06-02 17:35:00,136.82,136.83,136.795,136.795,773800000.0
2009-06-02 17:36:00,136.795,136.83,136.795,136.795,351400001.0
2009-06-02 17:37:00,136.8,136.81,136.755,136.765,506400000.0
2009-06-02 17:38:00,136.765,136.78,136.725,136.75,640400000.0
2009-06-02 17:39:00,136.75,136.75,136.695,136.695,599100000.0
2009-06-02 17:40:00,136.685,136.71,136.65,136.7,629500000.0
2009-06-02 17:41:00,136.705,136.745,136.7,136.725,537800000.0
2009-06-02 17:42:00,136.725,136.75,136.72,136.73,452800000.0
2009-06-02 17:43:00,136.73,136.745,136.695,136.725,325200000.0
2009-06-02 17:44:00,136.725,136.73,136.7,136.725,241600000.0
2009-06-02 17:45:00,136.73,136.76,136.7,136.75,482400000.0
2009-06-02 17:46:00,136.75,136.795,136.73,136.755,370600001.0
2009-06-02 17:47:00,136.755,136.765,136.725,136.75,469200000.0
2009-06-02 17:48:00,136.75,136.765,136.695,136.695,484400001.0
2009-06-02 17:49:00,136.69,136.69,136.595,136.615,380200000.0
2009-06-02 17:50:00,136.62,136.715,136.605,136.705,278800000.0
2009-06-02 17:51:00,136.71,136.735,136.7,136.71,377400000.0
2009-06-02 17:52:00,136.72,136.725,136.675,136.68,427800000.0
2009-06-02 17:53:00,136.68,136.7,136.59,136.625,489000001.0
2009-06-02 17:54:00,136.625,136.635,136.525,136.62,459200000.0
2009-06-02 17:55:00,136.62,136.67,136.59,136.645,447800000.0
2009-06-02 17:56:00,136.66,136.675,136.615,136.665,225000000.0
2009-06-02 17:57:00,136.655,136.655,136.595,136.605,253400000.0
2009-06-02 17:58:00,136.605,136.635,136.55,136.59,479600001.0
2009-06-02 17:59:00,136.595,136.63,136.595,136.605,280200000.0
2009-06-02 18:00:00,136.605,136.605,136.555,136.555,194600000.0
2009-06-02 18:01:00,136.57,136.57,136.5,136.5,166000000.0
2009-06-02 18:02:00,136.505,136.56,136.5,136.525,378900002.0
2009-06-02 18:03:00,136.53,136.64,136.53,136.62,265400000.0
2009-06-02 18:04:00,136.64,136.685,136.625,136.675,278800000.0
2009-06-02 18:05:00,136.68,136.7,136.585,136.625,163200000.0
2009-06-02 18:06:00,136.625,136.635,136.56,136.63,187900000.0
2009-06-02 18:07:00,136.625,136.64,136.575,136.6,160400000.0
2009-06-02 18:08:00,136.595,136.625,136.57,136.57,186800000.0
2009-06-02 18:09:00,136.57,136.595,136.555,136.585,331800000.0
2009-06-02 18:10:00,136.59,136.63,136.565,136.595,433600000.0
2009-06-02 18:11:00,136.6,136.65,136.6,136.63,279000000.0
2009-06-02 18:12:00,136.63,136.665,136.605,136.625,175000000.0
2009-06-02 18:13:00,136.625,136.625,136.565,136.615,355800000.0
2009-06-02 18:14:00,136.615,136.63,136.595,136.615,184800000.0
2009-06-02 18:15:00,136.595,136.61,136.53,136.54,261800000.0
2009-06-02 18:16:00,136.54,136.555,136.515,136.52,218400000.0
2009-06-02 18:17:00,136.515,136.535,136.515,136.53,189400000.0
2009-06-02 18:18:00,136.54,136.585,136.54,136.565,248400000.0
2009-06-02 18:19:00,136.565,136.6,136.56,136.565,139000000.0
2009-06-02 18:20:00,136.565,136.59,136.555,136.56,68800000.0
2009-06-02 18:21:00,136.56,136.575,136.545,136.56,124200000.0
2009-06-02 18:22:00,136.555,136.585,136.555,136.575,121800000.0
2009-06-02 18:23:00,136.58,136.585,136.55,136.55,144800000.0
2009-06-02 18:24:00,136.55,136.61,136.525,136.575,204200000.0
2009-06-02 18:25:00,136.575,136.6,136.56,136.56,134800000.0
2009-06-02 18:26:00,136.555,136.555,136.54,136.545,135200000.0
2009-06-02 18:27:00,136.545,136.585,136.54,136.58,130400000.0
2009-06-02 18:28:00,136.58,136.605,136.53,136.535,254400000.0
2009-06-02 18:29:00,136.535,136.575,136.525,136.57,192600000.0
2009-06-02 18:30:00,136.565,136.6,136.55,136.555,229000000.0
2009-06-02 18:31:00,136.555,136.555,136.525,136.535,280000000.0
2009-06-02 18:32:00,136.535,136.55,136.525,136.54,145200000.0
2009-06-02 18:33:00,136.54,136.54,136.505,136.51,251800000.0
2009-06-02 18:34:00,136.515,136.515,136.485,136.49,471400000.0
2009-06-02 18:35:00,136.495,136.57,136.49,136.565,515200000.0
2009-06-02 18:36:00,136.565,136.655,136.565,136.65,445400000.0
2009-06-02 18:37:00,136.655,136.67,136.605,136.655,323800000.0
2009-06-02 18:38:00,136.655,136.7,136.655,136.69,197800000.0
2009-06-02 18:39:00,136.69,136.695,136.665,136.685,110200000.0
2009-06-02 18:40:00,136.68,136.705,136.675,136.69,162600000.0
2009-06-02 18:41:00,136.69,136.725,136.69,136.715,121200000.0
2009-06-02 18:42:00,136.715,136.73,136.715,136.725,171000000.0
2009-06-02 18:43:00,136.73,136.735,136.72,136.735,88800000.0
2009-06-02 18:44:00,136.735,136.765,136.735,136.75,160000000.0
2009-06-02 18:45:00,136.75,136.755,136.75,136.755,90600000.0
2009-06-02 18:46:00,136.755,136.805,136.75,136.78,129600000.0
2009-06-02 18:47:00,136.785,136.82,136.785,136.805,155000000.0
2009-06-02 18:48:00,136.8,136.83,136.8,136.825,134200000.0
2009-06-02 18:49:00,136.825,136.825,136.78,136.78,176200000.0
2009-06-02 18:50:00,136.785,136.795,136.765,136.77,160000000.0
2009-06-02 18:51:00,136.77,136.77,136.72,136.72,183000000.0
2009-06-02 18:52:00,136.72,136.765,136.72,136.76,45600000.0
2009-06-02 18:53:00,136.76,136.765,136.725,136.75,98400000.0
2009-06-02 18:54:00,136.75,136.81,136.75,136.8,166200000.0
2009-06-02 18:55:00,136.8,136.83,136.785,136.82,248400000.0
2009-06-02 18:56:00,136.82,136.835,136.785,136.785,134600000.0
2009-06-02 18:57:00,136.785,136.8,136.785,136.785,172000000.0
2009-06-02 18:58:00,136.785,136.8,136.78,136.795,80600000.0
2009-06-02 18:59:00,136.795,136.815,136.785,136.79,145600000.0
2009-06-02 19:00:00,136.805,136.805,136.755,136.755,59800000.0
2009-06-02 19:01:00,136.755,136.79,136.75,136.775,146000000.0
2009-06-02 19:02:00,136.78,136.805,136.78,136.8,160000000.0
2009-06-02 19:03:00,136.8,136.815,136.77,136.775,58600000.0
2009-06-02 19:04:00,136.775,136.785,136.745,136.745,53600000.0
2009-06-02 19:05:00,136.745,136.77,136.745,136.765,37000000.0
2009-06-02 19:06:00,136.765,136.765,136.745,136.745,66600000.0
2009-06-02 19:07:00,136.735,136.735,136.7,136.725,82000000.0
2009-06-02 19:08:00,136.72,136.76,136.715,136.76,117400000.0
2009-06-02 19:09:00,136.765,136.81,136.765,136.81,76200000.0
2009-06-02 19:10:00,136.815,136.83,136.795,136.82,82400000.0
2009-06-02 19:11:00,136.825,136.83,136.815,136.82,104800000.0
2009-06-02 19:12:00,136.82,136.865,136.82,136.855,106200000.0
2009-06-02 19:13:00,136.865,136.885,136.85,136.865,251000000.0
2009-06-02 19:14:00,136.865,136.87,136.86,136.865,71800000.0
2009-06-02 19:15:00,136.86,136.885,136.84,136.88,224200001.0
2009-06-02 19:16:00,136.88,136.925,136.87,136.915,209400000.0
2009-06-02 19:17:00,136.92,136.935,136.905,136.91,250600000.0
2009-06-02 19:18:00,136.91,136.935,136.9,136.91,296000000.0
2009-06-02 19:19:00,136.915,136.95,136.915,136.95,268400000.0
2009-06-02 19:20:00,136.955,136.96,136.9,136.9,239800000.0
2009-06-02 19:21:00,136.9,136.9,136.865,136.875,98800000.0
2009-06-02 19:22:00,136.87,136.89,136.87,136.89,89200000.0
2009-06-02 19:23:00,136.89,136.94,136.89,136.925,46400000.0
2009-06-02 19:24:00,136.925,136.945,136.925,136.935,89000000.0
2009-06-02 19:25:00,136.935,136.945,136.935,136.945,66400000.0
2009-06-02 19:26:00,136.945,137.005,136.945,137.005,231200000.0
2009-06-02 19:27:00,137.0,137.01,136.94,136.945,138000000.0
2009-06-02 19:28:00,136.945,137.005,136.925,137.005,236400000.0
2009-06-02 19:29:00,137.02,137.07,136.995,136.995,320000000.0
2009-06-02 19:30:00,136.995,137.03,136.985,136.995,188200000.0
2009-06-02 19:31:00,136.99,137.02,136.97,137.02,224000000.0
2009-06-02 19:32:00,137.02,137.035,137.015,137.03,121400000.0
2009-06-02 19:33:00,137.03,137.08,137.03,137.065,182200000.0
2009-06-02 19:34:00,137.065,137.085,137.045,137.045,111000000.0
2009-06-02 19:35:00,137.045,137.13,137.035,137.12,275800000.0
2009-06-02 19:36:00,137.12,137.165,137.115,137.13,414600000.0
2009-06-02 19:37:00,137.14,137.14,137.055,137.07,629600002.0
2009-06-02 19:38:00,137.07,137.07,137.015,137.02,376200000.0
2009-06-02 19:39:00,137.02,137.02,136.99,136.99,258000000.0
2009-06-02 19:40:00,136.99,137.055,136.99,137.035,376600000.0
2009-06-02 19:41:00,137.035,137.06,137.02,137.045,235000000.0
2009-06-02 19:42:00,137.05,137.085,137.045,137.085,147000000.0
2009-06-02 19:43:00,137.085,137.085,137.025,137.05,111200000.0
2009-06-02 19:44:00,137.045,137.045,137.005,137.015,357200000.0
2009-06-02 19:45:00,137.035,137.06,137.005,137.035,312400000.0
2009-06-02 19:46:00,137.035,137.07,137.025,137.045,182600000.0
2009-06-02 19:47:00,137.045,137.075,137.035,137.055,120800000.0
2009-06-02 19:48:00,137.05,137.06,137.035,137.035,126000000.0
2009-06-02 19:49:00,137.035,137.1,137.035,137.08,122200000.0
2009-06-02 19:50:00,137.08,137.1,136.98,136.995,168000000.0
2009-06-02 19:51:00,136.995,137.08,136.995,137.07,91800000.0
2009-06-02 19:52:00,137.07,137.075,137.055,137.06,80600000.0
2009-06-02 19:53:00,137.055,137.055,137.025,137.025,38800000.0
2009-06-02 19:54:00,137.025,137.05,137.015,137.015,95400000.0
2009-06-02 19:55:00,137.015,137.045,136.995,137.035,135400000.0
2009-06-02 19:56:00,137.035,137.045,137.035,137.04,33400000.0
2009-06-02 19:57:00,137.045,137.055,137.035,137.035,91800000.0
2009-06-02 19:58:00,137.015,137.035,137.01,137.02,155400000.0
2009-06-02 19:59:00,137.02,137.075,137.02,137.075,179200000.0
2009-06-02 20:00:00,137.075,137.075,137.05,137.06,186400000.0
2009-06-02 20:01:00,137.065,137.065,137.03,137.035,181000000.0
2009-06-02 20:02:00,137.035,137.07,137.01,137.015,235200000.0
2009-06-02 20:03:00,137.015,137.03,137.005,137.02,143400000.0
2009-06-02 20:04:00,137.02,137.025,136.995,137.0,239200000.0
2009-06-02 20:05:00,137.005,137.05,137.0,137.035,152800000.0
2009-06-02 20:06:00,137.04,137.06,137.035,137.045,204200000.0
2009-06-02 20:07:00,137.045,137.05,137.04,137.05,78600000.0
2009-06-02 20:08:00,137.05,137.1,137.035,137.085,143600000.0
2009-06-02 20:09:00,137.08,137.09,137.06,137.075,193400000.0
2009-06-02 20:10:00,137.085,137.085,137.045,137.055,252200000.0
2009-06-02 20:11:00,137.05,137.085,137.045,137.055,283400000.0
2009-06-02 20:12:00,137.055,137.09,137.055,137.085,124800000.0
2009-06-02 20:13:00,137.085,137.105,137.08,137.085,60400000.0
2009-06-02 20:14:00,137.085,137.125,137.08,137.12,98000000.0
2009-06-02 20:15:00,137.13,137.19,137.13,137.165,239200000.0
2009-06-02 20:16:00,137.165,137.17,137.105,137.115,139400000.0
2009-06-02 20:17:00,137.115,137.16,137.115,137.16,136800000.0
2009-06-02 20:18:00,137.155,137.185,137.155,137.18,105200000.0
2009-06-02 20:19:00,137.185,137.185,137.155,137.165,112400000.0
2009-06-02 20:20:00,137.165,137.22,137.165,137.205,133600000.0
2009-06-02 20:21:00,137.205,137.265,137.19,137.265,282200000.0
2009-06-02 20:22:00,137.265,137.27,137.23,137.255,408800001.0
2009-06-02 20:23:00,137.26,137.285,137.255,137.26,379400001.0
2009-06-02 20:24:00,137.265,137.28,137.24,137.24,468400000.0
2009-06-02 20:25:00,137.24,137.255,137.23,137.23,195600001.0
2009-06-02 20:26:00,137.215,137.22,137.18,137.215,316600000.0
2009-06-02 20:27:00,137.215,137.22,137.17,137.205,310400000.0
2009-06-02 20:28:00,137.205,137.21,137.18,137.18,124000000.0
2009-06-02 20:29:00,137.18,137.18,137.16,137.165,267000000.0
2009-06-02 20:30:00,137.165,137.17,137.145,137.145,224400000.0
2009-06-02 20:31:00,137.145,137.155,137.105,137.115,234000000.0
2009-06-02 20:32:00,137.12,137.125,137.12,137.125,110400000.0
2009-06-02 20:33:00,137.12,137.14,137.115,137.14,147400000.0
2009-06-02 20:34:00,137.14,137.14,137.115,137.125,184600000.0
2009-06-02 20:35:00,137.125,137.14,137.125,137.13,133200000.0
2009-06-02 20:36:00,137.135,137.16,137.085,137.085,146200000.0
2009-06-02 20:37:00,137.085,137.17,137.055,137.12,266000000.0
2009-06-02 20:38:00,137.11,137.115,137.05,137.09,255600000.0
2009-06-02 20:39:00,137.09,137.15,137.075,137.12,185200000.0
2009-06-02 20:40:00,137.115,137.115,137.05,137.05,285600000.0
2009-06-02 20:41:00,137.055,137.095,137.05,137.09,228400000.0
2009-06-02 20:42:00,137.09,137.095,137.08,137.085,199600000.0
2009-06-02 20:43:00,137.09,137.135,137.08,137.1,219200000.0
2009-06-02 20:44:00,137.1,137.105,137.05,137.1,514400000.0
2009-06-02 20:45:00,137.1,137.12,137.09,137.11,455800001.0
2009-06-02 20:46:00,137.11,137.135,137.09,137.13,502200000.0
2009-06-02 20:47:00,137.11,137.11,137.075,137.08,395000000.0
2009-06-02 20:48:00,137.08,137.08,136.945,136.95,388599999.0
2009-06-02 20:49:00,136.95,136.985,136.925,136.985,303400000.0
2009-06-02 20:50:00,136.985,137.015,136.925,136.94,407600000.0
2009-06-02 20:51:00,136.93,136.94,136.9,136.915,252000000.0
2009-06-02 20:52:00,136.91,136.965,136.895,136.925,325400000.0
2009-06-02 20:53:00,136.925,136.95,136.925,136.94,191400000.0
2009-06-02 20:54:00,136.95,136.97,136.95,136.955,179600000.0
2009-06-02 20:55:00,136.955,136.96,136.92,136.94,209000000.0
2009-06-02 20:56:00,136.925,136.94,136.91,136.94,143400000.0
2009-06-02 20:57:00,136.935,136.95,136.925,136.935,141600000.0
2009-06-02 20:58:00,136.935,136.935,136.9,136.915,125600000.0
2009-06-02 20:59:00,136.905,136.98,136.9,136.925,354200000.0
2009-06-02 21:00:00,136.925,136.96,136.925,136.945,279800000.0
2009-06-02 21:01:00,136.945,136.98,136.935,136.96,210600000.0
2009-06-02 21:02:00,136.965,136.97,136.945,136.945,116800000.0
2009-06-02 21:03:00,136.94,136.955,136.94,136.95,65400000.0
2009-06-02 21:04:00,136.95,136.965,136.95,136.96,81000000.0
2009-06-02 21:05:00,136.955,137.0,136.955,136.995,181000000.0
2009-06-02 21:06:00,136.995,137.035,136.995,137.025,125400000.0
2009-06-02 21:07:00,137.025,137.025,137.0,137.01,90000000.0
2009-06-02 21:08:00,137.01,137.01,136.985,137.005,54800000.0
2009-06-02 21:09:00,137.005,137.025,137.005,137.025,35600000.0
2009-06-02 21:10:00,137.025,137.025,136.985,136.985,69400000.0
2009-06-02 21:11:00,136.985,137.005,136.965,136.985,143200000.0
2009-06-02 21:12:00,136.98,136.995,136.97,136.995,168600000.0
2009-06-02 21:13:00,136.995,137.015,136.98,136.985,115600000.0
2009-06-02 21:14:00,136.985,137.0,136.975,136.985,79800000.0
2009-06-02 21:15:00,136.99,137.0,136.945,136.955,107400000.0
2009-06-02 21:16:00,136.955,136.96,136.905,136.91,144800000.0
2009-06-02 21:17:00,136.91,136.92,136.895,136.9,127799999.0
2009-06-02 21:18:00,136.895,136.935,136.865,136.92,198400000.0
2009-06-02 21:19:00,136.92,136.925,136.875,136.89,86600000.0
2009-06-02 21:20:00,136.89,136.89,136.815,136.84,145200000.0
2009-06-02 21:21:00,136.84,136.85,136.82,136.84,138800000.0
2009-06-02 21:22:00,136.83,136.84,136.805,136.81,114800000.0
2009-06-02 21:23:00,136.81,136.83,136.805,136.83,54000000.0
2009-06-02 21:24:00,136.83,136.83,136.81,136.815,46200000.0
2009-06-02 21:25:00,136.815,136.9,136.815,136.875,177800000.0
2009-06-02 21:26:00,136.87,136.89,136.865,136.885,101600000.0
2009-06-02 21:27:00,136.885,136.9,136.875,136.875,128800000.0
2009-06-02 21:28:00,136.87,136.875,136.825,136.825,130600000.0
2009-06-02 21:29:00,136.825,136.83,136.8,136.825,110200000.0
2009-06-02 21:30:00,136.825,136.835,136.805,136.825,209800000.0
2009-06-02 21:31:00,136.825,136.855,136.815,136.845,142200000.0
2009-06-02 21:32:00,136.845,136.855,136.815,136.815,59400000.0
2009-06-02 21:33:00,136.815,136.82,136.795,136.8,242199996.0
2009-06-02 21:34:00,136.8,136.81,136.74,136.75,217200000.0
2009-06-02 21:35:00,136.75,136.795,136.745,136.795,227200000.0
2009-06-02 21:36:00,136.8,136.84,136.785,136.84,177400000.0
2009-06-02 21:37:00,136.835,136.855,136.825,136.825,333800000.0
2009-06-02 21:38:00,136.83,136.83,136.81,136.82,277800000.0
2009-06-02 21:39:00,136.815,136.88,136.81,136.875,202800000.0
2009-06-02 21:40:00,136.875,136.9,136.845,136.855,369000000.0
2009-06-02 21:41:00,136.86,136.88,136.82,136.82,142200000.0
2009-06-02 21:42:00,136.825,136.835,136.795,136.8,254400000.0
2009-06-02 21:43:00,136.81,136.835,136.79,136.83,326000000.0
2009-06-02 21:44:00,136.84,136.87,136.825,136.825,240200000.0
2009-06-02 21:45:00,136.825,136.825,136.79,136.805,290600000.0
2009-06-02 21:46:00,136.805,136.81,136.73,136.76,326400000.0
2009-06-02 21:47:00,136.76,136.78,136.745,136.745,176800000.0
2009-06-02 21:48:00,136.745,136.75,136.725,136.745,122200000.0
2009-06-02 21:49:00,136.75,136.76,136.73,136.745,91400000.0
2009-06-02 21:50:00,136.77,136.795,136.755,136.785,259000000.0
2009-06-02 21:51:00,136.785,136.805,136.76,136.77,208800000.0
2009-06-02 21:52:00,136.77,136.79,136.745,136.76,231400000.0
2009-06-02 21:53:00,136.76,136.765,136.76,136.765,27600000.0
2009-06-02 21:54:00,136.765,136.765,136.755,136.76,71400000.0
2009-06-02 21:55:00,136.76,136.775,136.72,136.765,122600000.0
2009-06-02 21:56:00,136.765,136.78,136.76,136.78,227800000.0
2009-06-02 21:57:00,136.785,136.8,136.76,136.78,165000000.0
2009-06-02 21:58:00,136.78,136.79,136.765,136.775,270000000.0
2009-06-02 21:59:00,136.775,136.81,136.77,136.805,244800000.0
2009-06-02 22:00:00,136.805,136.805,136.765,136.765,195600000.0
2009-06-02 22:01:00,136.77,136.785,136.76,136.76,145800000.0
2009-06-02 22:02:00,136.76,136.78,136.76,136.765,127600000.0
2009-06-02 22:03:00,136.765,136.77,136.765,136.765,135000000.0
2009-06-02 22:04:00,136.77,136.78,136.76,136.77,123600000.0
2009-06-02 22:05:00,136.77,136.77,136.77,136.77,29600000.0
2009-06-02 22:06:00,136.77,136.77,136.755,136.76,121800000.0
2009-06-02 22:07:00,136.76,136.77,136.76,136.77,68400000.0
2009-06-02 22:08:00,136.765,136.765,136.76,136.76,37600000.0
2009-06-02 22:09:00,136.76,136.76,136.755,136.76,46600000.0
2009-06-02 22:10:00,136.76,136.77,136.755,136.77,144400000.0
2009-06-02 22:11:00,136.765,136.77,136.75,136.76,105400000.0
2009-06-02 22:12:00,136.75,136.76,136.745,136.75,38800000.0
2009-06-02 22:13:00,136.75,136.75,136.74,136.74,78200000.0
2009-06-02 22:14:00,136.745,136.765,136.735,136.755,106800000.0
2009-06-02 22:15:00,136.765,136.82,136.765,136.82,138000000.0
2009-06-02 22:16:00,136.82,136.84,136.82,136.825,220400000.0
2009-06-02 22:17:00,136.83,136.84,136.82,136.83,65200000.0
2009-06-02 22:18:00,136.83,136.85,136.825,136.85,87000000.0
2009-06-02 22:19:00,136.845,136.865,136.84,136.865,17800000.0
2009-06-02 22:20:00,136.865,136.88,136.865,136.875,15800000.0
2009-06-02 22:21:00,136.885,136.905,136.87,136.895,59400000.0
2009-06-02 22:22:00,136.9,136.905,136.88,136.89,35800000.0
2009-06-02 22:23:00,136.9,136.9,136.885,136.89,6400000.0
2009-06-02 22:24:00,136.895,136.9,136.895,136.895,10800000.0
2009-06-02 22:25:00,136.895,136.9,136.88,136.89,42800000.0
2009-06-02 22:26:00,136.89,136.89,136.89,136.89,1600000.0
2009-06-02 22:27:00,136.903,136.916,136.899,136.901,45400000.0
2009-06-02 22:28:00,136.91,136.935,136.91,136.935,45400000.0
2009-06-02 22:29:00,136.93,136.935,136.915,136.93,28600000.0
2009-06-02 22:30:00,136.925,136.975,136.925,136.955,55200000.0
2009-06-02 22:31:00,136.955,136.96,136.955,136.96,18400000.0
2009-06-02 22:32:00,136.95,136.965,136.945,136.96,67400000.0
2009-06-02 22:33:00,136.95,137.04,136.94,137.03,134200000.0
2009-06-02 22:34:00,137.025,137.025,136.97,137.005,102400000.0
2009-06-02 22:35:00,137.005,137.015,136.98,137.005,79200000.0
2009-06-02 22:36:00,137.01,137.01,137.0,137.0,14200000.0
2009-06-02 22:37:00,137.005,137.005,136.965,136.98,49600000.0
2009-06-02 22:38:00,136.98,136.98,136.965,136.97,15600000.0
2009-06-02 22:39:00,136.955,137.04,136.95,137.015,120600000.0
2009-06-02 22:40:00,137.03,137.03,137.025,137.03,24600000.0
2009-06-02 22:41:00,137.005,137.035,137.0,137.005,77800000.0
2009-06-02 22:42:00,137.01,137.035,136.995,137.035,132800000.0
2009-06-02 22:43:00,137.015,137.025,137.015,137.02,34800000.0
2009-06-02 22:44:00,137.02,137.02,137.02,137.02,14400000.0
2009-06-02 22:45:00,137.02,137.02,136.95,136.965,61400000.0
2009-06-02 22:46:00,136.965,136.97,136.965,136.965,23800000.0
2009-06-02 22:47:00,136.97,136.98,136.965,136.965,23200000.0
2009-06-02 22:48:00,136.965,136.965,136.945,136.955,73800000.0
2009-06-02 22:49:00,136.95,136.95,136.935,136.945,9200000.0
2009-06-02 22:50:00,136.95,136.99,136.945,136.97,47600000.0
2009-06-02 22:51:00,136.97,136.98,136.96,136.98,17800000.0
2009-06-02 22:52:00,136.97,136.98,136.95,136.98,8000000.0
2009-06-02 22:53:00,136.95,136.98,136.905,136.905,31100000.0
2009-06-02 22:54:00,136.905,136.93,136.9,136.91,30600000.0
2009-06-02 22:55:00,136.9,136.925,136.89,136.89,172600000.0
2009-06-02 22:56:00,136.915,136.93,136.915,136.925,18200000.0
2009-06-02 22:57:00,136.945,136.955,136.94,136.94,46000000.0
2009-06-02 22:58:00,136.935,136.955,136.93,136.955,44200000.0
2009-06-02 22:59:00,136.955,136.975,136.93,136.96,113800000.0
2009-06-02 23:00:00,136.95,136.965,136.92,136.925,114200000.0
2009-06-02 23:01:00,136.92,136.96,136.92,136.96,10200000.0
2009-06-02 23:02:00,136.955,136.96,136.93,136.935,10400000.0
2009-06-02 23:03:00,136.94,136.96,136.87,136.905,49800000.0
2009-06-02 23:04:00,136.9,136.905,136.87,136.89,15400000.0
2009-06-02 23:05:00,136.905,136.915,136.905,136.915,3000000.0
2009-06-02 23:06:00,136.935,136.945,136.935,136.945,4000000.0
2009-06-02 23:07:00,136.945,136.945,136.945,136.945,1800000.0
2009-06-02 23:08:00,136.945,136.96,136.905,136.96,24200000.0
2009-06-02 23:09:00,136.96,136.96,136.91,136.91,8000000.0
2009-06-02 23:10:00,136.905,136.91,136.9,136.9,11800000.0
2009-06-02 23:11:00,136.9,136.98,136.875,136.94,35600000.0
2009-06-02 23:12:00,136.925,136.95,136.925,136.95,10600000.0
2009-06-02 23:13:00,136.955,136.965,136.955,136.96,16400000.0
2009-06-02 23:14:00,136.96,136.96,136.905,136.92,4000000.0
2009-06-02 23:15:00,136.925,136.94,136.925,136.94,7200000.0
2009-06-02 23:16:00,136.94,136.955,136.93,136.945,21600000.0
2009-06-02 23:17:00,136.945,136.955,136.945,136.945,26200000.0
2009-06-02 23:18:00,136.945,136.945,136.9,136.9,15200000.0
2009-06-02 23:19:00,136.915,136.915,136.915,136.915,1000000.0
2009-06-02 23:20:00,136.915,136.93,136.87,136.93,28200000.0
2009-06-02 23:21:00,136.93,136.935,136.93,136.935,3000000.0
2009-06-02 23:22:00,136.92,136.935,136.905,136.915,7600000.0
2009-06-02 23:23:00,136.905,136.905,136.905,136.905,1000000.0
2009-06-02 23:24:00,136.89,136.9,136.89,136.89,16400000.0
2009-06-02 23:25:00,136.9,136.9,136.84,136.885,18200000.0
2009-06-02 23:26:00,136.9,136.9,136.85,136.875,17400000.0
2009-06-02 23:27:00,136.88,136.88,136.875,136.88,6000000.0
2009-06-02 23:28:00,136.871,136.876,136.867,136.867,5000000.0
2009-06-02 23:29:00,136.875,136.875,136.86,136.87,5000000.0
2009-06-02 23:30:00,136.86,136.865,136.855,136.855,17000000.0
2009-06-02 23:31:00,136.86,136.86,136.845,136.855,7800000.0
2009-06-02 23:32:00,136.845,136.855,136.83,136.845,34000000.0
2009-06-02 23:33:00,136.835,136.835,136.815,136.835,22800000.0
2009-06-02 23:34:00,136.83,136.85,136.83,136.835,9200000.0
2009-06-02 23:35:00,136.8,136.85,136.8,136.82,9000000.0
2009-06-02 23:36:00,136.8,136.845,136.8,136.82,5400000.0
2009-06-02 23:37:00,136.805,136.84,136.805,136.84,2200000.0
2009-06-02 23:38:00,136.855,136.855,136.795,136.815,12800000.0
2009-06-02 23:39:00,136.83,136.845,136.805,136.845,26000000.0
2009-06-02 23:40:00,136.845,136.845,136.835,136.835,27000000.0
2009-06-02 23:41:00,136.835,136.835,136.835,136.835,3800000.0
2009-06-02 23:42:00,136.835,136.84,136.825,136.835,19000000.0
2009-06-02 23:43:00,136.835,136.84,136.81,136.82,15600000.0
2009-06-02 23:44:00,136.82,136.82,136.805,136.82,23400000.0
2009-06-02 23:45:00,136.815,136.845,136.815,136.82,27600000.0
2009-06-02 23:46:00,136.845,136.845,136.82,136.845,6400000.0
2009-06-02 23:47:00,136.825,136.855,136.82,136.855,11200000.0
2009-06-02 23:48:00,136.855,136.885,136.855,136.885,5200000.0
2009-06-02 23:49:00,136.875,136.875,136.86,136.865,9600000.0
2009-06-02 23:50:00,136.855,136.865,136.855,136.865,5000000.0
2009-06-02 23:51:00,136.855,136.855,136.81,136.84,41600000.0
2009-06-02 23:52:00,136.835,136.845,136.835,136.835,7600000.0
2009-06-02 23:53:00,136.825,136.845,136.825,136.845,8800000.0
2009-06-02 23:54:00,136.835,136.835,136.83,136.83,25400000.0
2009-06-02 23:55:00,136.83,136.835,136.82,136.835,11600000.0
2009-06-02 23:56:00,136.825,136.845,136.82,136.84,15400000.0
2009-06-02 23:57:00,136.84,136.84,136.82,136.82,3000000.0
2009-06-02 23:58:00,136.835,136.835,136.82,136.82,3200000.0
2009-06-02 23:59:00,136.81,136.82,136.81,136.82,5600000.0
2009-06-03 00:00:00,136.825,136.825,136.825,136.825,1600000.0
2009-06-03 00:01:00,136.81,136.81,136.81,136.81,1800000.0
2009-06-03 00:02:00,136.815,136.83,136.81,136.83,6600000.0
2009-06-03 00:03:00,136.835,136.855,136.835,136.855,11200000.0
2009-06-03 00:04:00,136.855,136.855,136.82,136.855,14200000.0
2009-06-03 00:05:00,136.85,136.85,136.815,136.845,12800000.0
2009-06-03 00:06:00,136.835,136.836,136.833,136.836,11000000.0
2009-06-03 00:07:00,136.82,136.845,136.82,136.845,11000000.0
2009-06-03 00:08:00,136.83,136.845,136.83,136.845,8000000.0
2009-06-03 00:09:00,136.838,136.845,136.836,136.845,15200000.0
2009-06-03 00:10:00,136.855,136.905,136.855,136.895,15200000.0
2009-06-03 00:11:00,136.885,136.91,136.885,136.905,18600000.0
2009-06-03 00:12:00,136.9,136.915,136.9,136.91,12600000.0
2009-06-03 00:13:00,136.91,136.915,136.9,136.9,32000000.0
2009-06-03 00:14:00,136.9,136.905,136.895,136.895,10600000.0
2009-06-03 00:15:00,136.895,136.895,136.89,136.89,6600000.0
2009-06-03 00:16:00,136.89,136.89,136.89,136.89,4600000.0
2009-06-03 00:17:00,136.89,136.89,136.89,136.89,3800000.0
2009-06-03 00:18:00,136.89,136.89,136.89,136.89,2800000.0
2009-06-03 00:19:00,136.89,136.89,136.89,136.89,2800000.0
2009-06-03 00:20:00,136.885,136.885,136.885,136.885,4800000.0
2009-06-03 00:21:00,136.89,136.89,136.89,136.89,4800000.0
2009-06-03 00:22:00,136.885,136.905,136.885,136.9,28800000.0
2009-06-03 00:23:00,136.897,136.897,136.889,136.89,1000000.0
2009-06-03 00:24:00,136.89,136.89,136.89,136.89,1000000.0
2009-06-03 00:25:00,136.9,136.9,136.86,136.86,30000000.0
2009-06-03 00:26:00,136.865,136.865,136.86,136.865,16000000.0
2009-06-03 00:27:00,136.865,136.865,136.83,136.85,23400000.0
2009-06-03 00:28:00,136.845,136.845,136.79,136.805,25000000.0
2009-06-03 00:29:00,136.81,136.81,136.795,136.8,41800000.0
2009-06-03 00:30:00,136.805,136.805,136.8,136.805,22200000.0
2009-06-03 00:31:00,136.805,136.82,136.805,136.805,17000000.0
2009-06-03 00:32:00,136.805,136.835,136.805,136.825,36000000.0
2009-06-03 00:33:00,136.815,136.83,136.815,136.82,29000000.0
2009-06-03 00:34:00,136.815,136.815,136.795,136.8,85200000.0
2009-06-03 00:35:00,136.8,136.805,136.79,136.8,86199999.0
2009-06-03 00:36:00,136.795,136.805,136.79,136.805,354800000.0
2009-06-03 00:37:00,136.805,136.805,136.735,136.735,271600000.0
2009-06-03 00:38:00,136.74,136.755,136.74,136.745,15400000.0
2009-06-03 00:39:00,136.745,136.76,136.745,136.75,16000000.0
2009-06-03 00:40:00,136.755,136.755,136.71,136.745,72800000.0
2009-06-03 00:41:00,136.745,136.745,136.735,136.74,71600000.0
2009-06-03 00:42:00,136.74,136.78,136.735,136.755,51600000.0
2009-06-03 00:43:00,136.755,136.755,136.755,136.755,4000000.0
2009-06-03 00:44:00,136.765,136.765,136.755,136.755,10600000.0
2009-06-03 00:45:00,136.76,136.765,136.755,136.76,16800000.0
2009-06-03 00:46:00,136.76,136.765,136.755,136.765,6200000.0
2009-06-03 00:47:00,136.765,136.785,136.765,136.77,26800000.0
2009-06-03 00:48:00,136.75,136.75,136.745,136.745,13400000.0
2009-06-03 00:49:00,136.745,136.745,136.745,136.745,8200000.0
2009-06-03 00:50:00,136.745,136.75,136.745,136.75,3200000.0
2009-06-03 00:51:00,136.75,136.76,136.75,136.76,9800000.0
2009-06-03 00:52:00,136.755,136.76,136.755,136.755,12600000.0
2009-06-03 00:53:00,136.745,136.755,136.745,136.755,6600000.0
2009-06-03 00:54:00,136.76,136.76,136.755,136.755,5000000.0
2009-06-03 00:55:00,136.76,136.775,136.76,136.765,16000000.0
2009-06-03 00:56:00,136.76,136.785,136.76,136.775,12600000.0
2009-06-03 00:57:00,136.765,136.79,136.75,136.765,31200000.0
2009-06-03 00:58:00,136.765,136.765,136.755,136.755,6000000.0
2009-06-03 00:59:00,136.755,136.76,136.745,136.76,40600000.0
2009-06-03 01:00:00,136.76,136.76,136.75,136.75,26000000.0
2009-06-03 01:01:00,136.75,136.76,136.725,136.755,63000000.0
2009-06-03 01:02:00,136.75,136.785,136.75,136.765,54600000.0
2009-06-03 01:03:00,136.77,136.775,136.765,136.765,6200000.0
2009-06-03 01:04:00,136.76,136.76,136.755,136.755,8200000.0
2009-06-03 01:05:00,136.755,136.755,136.75,136.755,24600000.0
2009-06-03 01:06:00,136.755,136.755,136.755,136.755,1000000.0
2009-06-03 01:07:00,136.755,136.755,136.715,136.72,70600000.0
2009-06-03 01:08:00,136.72,136.725,136.715,136.715,9000000.0
2009-06-03 01:09:00,136.72,136.735,136.72,136.72,24000000.0
2009-06-03 01:10:00,136.725,136.765,136.725,136.765,17600000.0
2009-06-03 01:11:00,136.77,136.78,136.755,136.755,35400000.0
2009-06-03 01:12:00,136.755,136.76,136.745,136.75,75600000.0
2009-06-03 01:13:00,136.745,136.755,136.745,136.745,56600000.0
2009-06-03 01:14:00,136.74,136.745,136.72,136.73,96400000.0
2009-06-03 01:15:00,136.725,136.725,136.71,136.715,43800000.0
2009-06-03 01:16:00,136.71,136.715,136.695,136.695,60200000.0
2009-06-03 01:17:00,136.695,136.7,136.695,136.7,16800000.0
2009-06-03 01:18:00,136.7,136.7,136.62,136.675,78200000.0
2009-06-03 01:19:00,136.675,136.695,136.67,136.68,52600000.0
2009-06-03 01:20:00,136.67,136.68,136.665,136.675,30600000.0
2009-06-03 01:21:00,136.675,136.675,136.625,136.625,80600000.0
2009-06-03 01:22:00,136.635,136.65,136.635,136.635,28600000.0
2009-06-03 01:23:00,136.635,136.64,136.625,136.625,48400000.0
2009-06-03 01:24:00,136.63,136.655,136.63,136.65,48200000.0
2009-06-03 01:25:00,136.645,136.65,136.63,136.63,33000000.0
2009-06-03 01:26:00,136.625,136.63,136.625,136.63,2800000.0
2009-06-03 01:27:00,136.63,136.635,136.545,136.585,136200000.0
2009-06-03 01:28:00,136.585,136.63,136.54,136.545,103600000.0
2009-06-03 01:29:00,136.55,136.62,136.545,136.605,77600000.0
2009-06-03 01:30:00,136.61,136.615,136.61,136.615,6400000.0
2009-06-03 01:31:00,136.615,136.62,136.605,136.605,35400000.0
2009-06-03 01:32:00,136.605,136.605,136.525,136.525,105800000.0
2009-06-03 01:33:00,136.525,136.545,136.49,136.505,217600000.0
2009-06-03 01:34:00,136.505,136.555,136.505,136.525,86800000.0
2009-06-03 01:35:00,136.53,136.57,136.455,136.475,133600000.0
2009-06-03 01:36:00,136.485,136.495,136.475,136.485,44800000.0
2009-06-03 01:37:00,136.485,136.485,136.45,136.48,95200000.0
2009-06-03 01:38:00,136.475,136.48,136.465,136.465,62600000.0
2009-06-03 01:39:00,136.465,136.465,136.375,136.395,213400000.0
2009-06-03 01:40:00,136.395,136.425,136.37,136.38,116800000.0
2009-06-03 01:41:00,136.375,136.38,136.35,136.365,45600000.0
2009-06-03 01:42:00,136.36,136.39,136.36,136.38,114200000.0
2009-06-03 01:43:00,136.385,136.42,136.385,136.405,74200000.0
2009-06-03 01:44:00,136.405,136.405,136.365,136.365,90800000.0
2009-06-03 01:45:00,136.38,136.42,136.37,136.41,110400000.0
2009-06-03 01:46:00,136.41,136.445,136.41,136.445,51400000.0
2009-06-03 01:47:00,136.445,136.5,136.445,136.485,71800000.0
2009-06-03 01:48:00,136.48,136.48,136.465,136.465,4800000.0
2009-06-03 01:49:00,136.465,136.465,136.45,136.45,18800000.0
2009-06-03 01:50:00,136.45,136.45,136.425,136.43,49800000.0
2009-06-03 01:51:00,136.43,136.465,136.43,136.46,31200000.0
2009-06-03 01:52:00,136.46,136.465,136.44,136.445,55200000.0
2009-06-03 01:53:00,136.445,136.445,136.445,136.445,4400000.0
2009-06-03 01:54:00,136.445,136.445,136.43,136.43,45600000.0
2009-06-03 01:55:00,136.43,136.465,136.425,136.46,113400000.0
2009-06-03 01:56:00,136.455,136.455,136.385,136.385,241400000.0
2009-06-03 01:57:00,136.39,136.4,136.375,136.395,108800000.0
2009-06-03 01:58:00,136.4,136.4,136.365,136.37,107000000.0
2009-06-03 01:59:00,136.365,136.4,136.355,136.395,127200001.0
2009-06-03 02:00:00,136.385,136.42,136.36,136.385,154800000.0
2009-06-03 02:01:00,136.385,136.43,136.385,136.43,192000000.0
2009-06-03 02:02:00,136.42,136.48,136.42,136.475,200500000.0
2009-06-03 02:03:00,136.475,136.49,136.45,136.49,177000000.0
2009-06-03 02:04:00,136.48,136.545,136.48,136.51,143500000.0
2009-06-03 02:05:00,136.525,136.53,136.44,136.465,67400000.0
2009-06-03 02:06:00,136.465,136.465,136.4,136.4,147400000.0
2009-06-03 02:07:00,136.405,136.42,136.385,136.385,130600000.0
2009-06-03 02:08:00,136.385,136.405,136.365,136.375,134400000.0
2009-06-03 02:09:00,136.375,136.375,136.35,136.36,105800000.0
2009-06-03 02:10:00,136.36,136.395,136.355,136.385,42000000.0
2009-06-03 02:11:00,136.38,136.38,136.375,136.38,37200000.0
2009-06-03 02:12:00,136.38,136.395,136.38,136.385,49800000.0
2009-06-03 02:13:00,136.385,136.385,136.37,136.38,75600000.0
2009-06-03 02:14:00,136.38,136.38,136.35,136.36,91200000.0
2009-06-03 02:15:00,136.36,136.385,136.355,136.38,126600000.0
2009-06-03 02:16:00,136.375,136.38,136.35,136.38,172000000.0
2009-06-03 02:17:00,136.37,136.37,136.365,136.37,32000000.0
2009-06-03 02:18:00,136.37,136.37,136.335,136.35,153000000.0
2009-06-03 02:19:00,136.345,136.345,136.26,136.27,410200000.0
2009-06-03 02:20:00,136.275,136.285,136.26,136.285,107400000.0
2009-06-03 02:21:00,136.285,136.32,136.28,136.31,169000000.0
2009-06-03 02:22:00,136.31,136.325,136.28,136.29,317800001.0
2009-06-03 02:23:00,136.29,136.335,136.28,136.32,176200000.0
2009-06-03 02:24:00,136.325,136.395,136.32,136.38,273000000.0
2009-06-03 02:25:00,136.38,136.45,136.38,136.395,370800000.0
2009-06-03 02:26:00,136.39,136.425,136.36,136.425,214400000.0
2009-06-03 02:27:00,136.42,136.43,136.405,136.415,139800000.0
2009-06-03 02:28:00,136.415,136.455,136.415,136.44,174700000.0
2009-06-03 02:29:00,136.44,136.44,136.38,136.39,161200000.0
2009-06-03 02:30:00,136.4,136.43,136.38,136.42,224200000.0
2009-06-03 02:31:00,136.42,136.495,136.41,136.49,126000000.0
2009-06-03 02:32:00,136.49,136.575,136.48,136.55,375000000.0
2009-06-03 02:33:00,136.555,136.62,136.55,136.62,389300000.0
2009-06-03 02:34:00,136.62,136.63,136.6,136.63,240600000.0
2009-06-03 02:35:00,136.645,136.68,136.63,136.665,339600000.0
2009-06-03 02:36:00,136.66,136.66,136.605,136.605,130800000.0
2009-06-03 02:37:00,136.605,136.645,136.6,136.63,156600000.0
2009-06-03 02:38:00,136.63,136.665,136.6,136.65,166200000.0
2009-06-03 02:39:00,136.645,136.655,136.63,136.63,158200000.0
2009-06-03 02:40:00,136.63,136.635,136.58,136.585,268000000.0
2009-06-03 02:41:00,136.585,136.59,136.565,136.575,114100000.0
2009-06-03 02:42:00,136.575,136.575,136.535,136.54,132000000.0
2009-06-03 02:43:00,136.54,136.575,136.535,136.57,97400000.0
2009-06-03 02:44:00,136.57,136.605,136.57,136.575,116000000.0
2009-06-03 02:45:00,136.575,136.62,136.575,136.61,51400000.0
2009-06-03 02:46:00,136.61,136.615,136.6,136.6,58400000.0
2009-06-03 02:47:00,136.6,136.6,136.56,136.56,215600000.0
2009-06-03 02:48:00,136.565,136.565,136.515,136.54,178400000.0
2009-06-03 02:49:00,136.545,136.62,136.54,136.61,182200000.0
2009-06-03 02:50:00,136.615,136.645,136.595,136.64,173800000.0
2009-06-03 02:51:00,136.64,136.68,136.63,136.67,192600000.0
2009-06-03 02:52:00,136.67,136.715,136.665,136.705,253200000.0
2009-06-03 02:53:00,136.7,136.705,136.67,136.685,218400000.0
2009-06-03 02:54:00,136.685,136.725,136.685,136.685,353000000.0
2009-06-03 02:55:00,136.67,136.695,136.65,136.665,336400000.0
2009-06-03 02:56:00,136.665,136.71,136.665,136.67,289200000.0
2009-06-03 02:57:00,136.68,136.735,136.67,136.685,455800000.0
2009-06-03 02:58:00,136.685,136.72,136.665,136.695,248599999.0
2009-06-03 02:59:00,136.7,136.71,136.69,136.7,195200000.0
2009-06-03 03:00:00,136.705,136.705,136.675,136.68,178200000.0
2009-06-03 03:01:00,136.68,136.71,136.68,136.7,108600000.0
2009-06-03 03:02:00,136.7,136.81,136.7,136.8,310400000.0
2009-06-03 03:03:00,136.8,136.855,136.79,136.85,646000001.0
2009-06-03 03:04:00,136.85,136.855,136.815,136.845,211200000.0
2009-06-03 03:05:00,136.845,136.915,136.83,136.895,258200000.0
2009-06-03 03:06:00,136.895,136.9,136.83,136.87,362400000.0
2009-06-03 03:07:00,136.865,136.87,136.76,136.78,350200000.0
2009-06-03 03:08:00,136.78,136.785,136.74,136.745,238600000.0
2009-06-03 03:09:00,136.74,136.75,136.71,136.715,293300000.0
2009-06-03 03:10:00,136.725,136.75,136.725,136.735,250400000.0
2009-06-03 03:11:00,136.74,136.74,136.66,136.66,333700000.0
2009-06-03 03:12:00,136.66,136.68,136.635,136.635,270600000.0
2009-06-03 03:13:00,136.645,136.645,136.58,136.59,402400000.0
2009-06-03 03:14:00,136.59,136.59,136.51,136.525,434700000.0
2009-06-03 03:15:00,136.52,136.545,136.44,136.45,449600000.0
2009-06-03 03:16:00,136.45,136.46,136.43,136.46,528000000.0
2009-06-03 03:17:00,136.46,136.52,136.46,136.515,140200000.0
2009-06-03 03:18:00,136.515,136.55,136.485,136.55,272400000.0
2009-06-03 03:19:00,136.545,136.545,136.505,136.525,209200000.0
2009-06-03 03:20:00,136.525,136.56,136.515,136.535,231200000.0
2009-06-03 03:21:00,136.535,136.555,136.525,136.54,156000000.0
2009-06-03 03:22:00,136.54,136.575,136.54,136.55,105000000.0
2009-06-03 03:23:00,136.55,136.56,136.545,136.55,41800000.0
2009-06-03 03:24:00,136.555,136.61,136.555,136.585,211000000.0
2009-06-03 03:25:00,136.59,136.595,136.565,136.585,79200000.0
2009-06-03 03:26:00,136.59,136.605,136.575,136.605,85600000.0
2009-06-03 03:27:00,136.6,136.6,136.57,136.585,89600000.0
2009-06-03 03:28:00,136.595,136.615,136.585,136.615,88000000.0
2009-06-03 03:29:00,136.615,136.63,136.6,136.6,110200000.0
2009-06-03 03:30:00,136.6,136.755,136.595,136.75,445500000.0
2009-06-03 03:31:00,136.75,136.865,136.74,136.825,580399998.0
2009-06-03 03:32:00,136.815,136.815,136.68,136.745,370700001.0
2009-06-03 03:33:00,136.74,136.81,136.74,136.74,417800000.0
2009-06-03 03:34:00,136.745,136.775,136.725,136.725,235600000.0
2009-06-03 03:35:00,136.725,136.745,136.59,136.62,400700000.0
2009-06-03 03:36:00,136.63,136.63,136.56,136.585,416400000.0
2009-06-03 03:37:00,136.6,136.605,136.55,136.565,216400000.0
2009-06-03 03:38:00,136.57,136.605,136.54,136.54,146200000.0
2009-06-03 03:39:00,136.545,136.64,136.535,136.62,148800000.0
2009-06-03 03:40:00,136.61,136.655,136.61,136.645,115100000.0
2009-06-03 03:41:00,136.645,136.67,136.63,136.645,167400000.0
2009-06-03 03:42:00,136.645,136.685,136.635,136.685,110000000.0
2009-06-03 03:43:00,136.685,136.715,136.645,136.695,156200000.0
2009-06-03 03:44:00,136.695,136.695,136.665,136.685,120600000.0
2009-06-03 03:45:00,136.685,136.75,136.655,136.745,190400000.0
2009-06-03 03:46:00,136.745,136.77,136.71,136.715,157800000.0
2009-06-03 03:47:00,136.72,136.82,136.72,136.78,275400000.0
2009-06-03 03:48:00,136.78,136.9,136.75,136.855,340400000.0
2009-06-03 03:49:00,136.855,136.855,136.825,136.835,148200000.0
2009-06-03 03:50:00,136.835,136.865,136.83,136.86,139200000.0
2009-06-03 03:51:00,136.86,136.865,136.83,136.83,149200000.0
2009-06-03 03:52:00,136.83,136.85,136.795,136.84,205000000.0
2009-06-03 03:53:00,136.835,136.91,136.835,136.88,260800000.0
2009-06-03 03:54:00,136.875,136.88,136.77,136.775,215000000.0
2009-06-03 03:55:00,136.77,136.795,136.735,136.745,94400000.0
2009-06-03 03:56:00,136.74,136.745,136.7,136.715,249400000.0
2009-06-03 03:57:00,136.705,136.76,136.655,136.745,139600000.0
2009-06-03 03:58:00,136.75,136.815,136.67,136.7,270800000.0
2009-06-03 03:59:00,136.695,136.77,136.695,136.745,156200000.0
2009-06-03 04:00:00,136.735,136.765,136.735,136.745,191200000.0
2009-06-03 04:01:00,136.75,136.765,136.735,136.735,41400000.0
2009-06-03 04:02:00,136.74,136.76,136.74,136.76,194000000.0
2009-06-03 04:03:00,136.755,136.76,136.735,136.74,91600000.0
2009-06-03 04:04:00,136.74,136.74,136.705,136.715,173000000.0
2009-06-03 04:05:00,136.715,136.715,136.715,136.715,12800000.0
2009-06-03 04:06:00,136.715,136.715,136.65,136.655,216600000.0
2009-06-03 04:07:00,136.655,136.73,136.655,136.725,131600000.0
2009-06-03 04:08:00,136.725,136.725,136.695,136.705,128800000.0
2009-06-03 04:09:00,136.71,136.74,136.7,136.71,223200000.0
2009-06-03 04:10:00,136.71,136.71,136.675,136.68,163200000.0
2009-06-03 04:11:00,136.68,136.695,136.675,136.685,116600000.0
2009-06-03 04:12:00,136.685,136.69,136.665,136.665,140200000.0
2009-06-03 04:13:00,136.665,136.665,136.655,136.66,36000000.0
2009-06-03 04:14:00,136.644,136.644,136.638,136.641,56200000.0
2009-06-03 04:15:00,136.65,136.675,136.65,136.665,56200000.0
2009-06-03 04:16:00,136.675,136.69,136.675,136.685,51000000.0
2009-06-03 04:17:00,136.685,136.69,136.67,136.67,27600000.0
2009-06-03 04:18:00,136.67,136.675,136.66,136.66,38200000.0
2009-06-03 04:19:00,136.66,136.665,136.65,136.65,76000000.0
2009-06-03 04:20:00,136.65,136.655,136.645,136.645,107800000.0
2009-06-03 04:21:00,136.645,136.645,136.6,136.6,343200000.0
2009-06-03 04:22:00,136.6,136.61,136.565,136.595,187400000.0
2009-06-03 04:23:00,136.595,136.605,136.595,136.595,93600000.0
2009-06-03 04:24:00,136.595,136.6,136.575,136.595,170200000.0
2009-06-03 04:25:00,136.595,136.62,136.59,136.62,160000000.0
2009-06-03 04:26:00,136.625,136.625,136.615,136.615,64800000.0
2009-06-03 04:27:00,136.62,136.64,136.62,136.635,112200000.0
2009-06-03 04:28:00,136.635,136.705,136.635,136.69,290600000.0
2009-06-03 04:29:00,136.695,136.695,136.67,136.675,96400000.0
2009-06-03 04:30:00,136.66,136.675,136.625,136.665,184400000.0
2009-06-03 04:31:00,136.665,136.715,136.655,136.715,88800000.0
2009-06-03 04:32:00,136.72,136.725,136.685,136.685,89600000.0
2009-06-03 04:33:00,136.685,136.7,136.685,136.695,125600000.0
2009-06-03 04:34:00,136.695,136.695,136.685,136.685,97400000.0
2009-06-03 04:35:00,136.685,136.685,136.63,136.635,139400000.0
2009-06-03 04:36:00,136.64,136.665,136.635,136.655,198400000.0
2009-06-03 04:37:00,136.655,136.675,136.655,136.665,68000000.0
2009-06-03 04:38:00,136.665,136.665,136.63,136.635,161000000.0
2009-06-03 04:39:00,136.635,136.67,136.635,136.67,130200000.0
2009-06-03 04:40:00,136.665,136.685,136.66,136.675,135200000.0
2009-06-03 04:41:00,136.675,136.675,136.64,136.665,99200000.0
2009-06-03 04:42:00,136.665,136.67,136.65,136.655,112000000.0
2009-06-03 04:43:00,136.655,136.775,136.65,136.77,107400000.0
2009-06-03 04:44:00,136.77,136.79,136.76,136.765,183800000.0
2009-06-03 04:45:00,136.77,136.775,136.765,136.775,144200000.0
2009-06-03 04:46:00,136.775,136.82,136.76,136.8,228400000.0
2009-06-03 04:47:00,136.795,136.805,136.76,136.805,151400000.0
2009-06-03 04:48:00,136.795,136.88,136.795,136.87,340400000.0
2009-06-03 04:49:00,136.87,136.87,136.845,136.86,170200000.0
2009-06-03 04:50:00,136.86,136.86,136.8,136.85,282800000.0
2009-06-03 04:51:00,136.845,136.865,136.835,136.865,180800000.0
2009-06-03 04:52:00,136.865,136.875,136.775,136.795,471400000.0
2009-06-03 04:53:00,136.795,136.85,136.785,136.83,358200003.0
2009-06-03 04:54:00,136.83,136.85,136.81,136.815,160000000.0
2009-06-03 04:55:00,136.815,136.82,136.79,136.8,132000000.0
2009-06-03 04:56:00,136.805,136.825,136.805,136.815,91200000.0
2009-06-03 04:57:00,136.81,136.815,136.78,136.79,133400000.0
2009-06-03 04:58:00,136.795,136.83,136.795,136.825,171800000.0
2009-06-03 04:59:00,136.815,136.825,136.795,136.815,143000000.0
2009-06-03 05:00:00,136.81,136.83,136.8,136.825,59200000.0
2009-06-03 05:01:00,136.825,136.83,136.77,136.78,81400000.0
2009-06-03 05:02:00,136.78,136.785,136.75,136.755,121400000.0
2009-06-03 05:03:00,136.75,136.765,136.75,136.76,82800000.0
2009-06-03 05:04:00,136.765,136.8,136.755,136.8,57800000.0
2009-06-03 05:05:00,136.805,136.815,136.805,136.815,5400000.0
2009-06-03 05:06:00,136.83,136.835,136.795,136.795,54000000.0
2009-06-03 05:07:00,136.795,136.795,136.75,136.755,57600000.0
2009-06-03 05:08:00,136.755,136.76,136.715,136.715,51200000.0
2009-06-03 05:09:00,136.715,136.715,136.655,136.68,96000000.0
2009-06-03 05:10:00,136.675,136.69,136.63,136.63,100000000.0
2009-06-03 05:11:00,136.625,136.625,136.57,136.595,229000000.0
2009-06-03 05:12:00,136.6,136.6,136.57,136.59,183200000.0
2009-06-03 05:13:00,136.59,136.61,136.575,136.61,60000000.0
2009-06-03 05:14:00,136.61,136.64,136.61,136.625,70600000.0
2009-06-03 05:15:00,136.625,136.64,136.59,136.64,181000000.0
2009-06-03 05:16:00,136.64,136.655,136.64,136.655,97800000.0
2009-06-03 05:17:00,136.65,136.665,136.65,136.665,36800000.0
2009-06-03 05:18:00,136.665,136.685,136.665,136.675,12400000.0
2009-06-03 05:19:00,136.67,136.675,136.66,136.67,33400000.0
2009-06-03 05:20:00,136.67,136.69,136.67,136.69,16000000.0
2009-06-03 05:21:00,136.685,136.755,136.685,136.755,198000000.0
2009-06-03 05:22:00,136.745,136.785,136.74,136.78,301400000.0
2009-06-03 05:23:00,136.785,136.805,136.775,136.795,259600000.0
2009-06-03 05:24:00,136.79,136.81,136.77,136.775,389000000.0
2009-06-03 05:25:00,136.785,136.785,136.745,136.75,119200000.0
2009-06-03 05:26:00,136.755,136.78,136.755,136.755,122400000.0
2009-06-03 05:27:00,136.76,136.76,136.705,136.735,223200000.0
2009-06-03 05:28:00,136.735,136.74,136.735,136.74,69200000.0
2009-06-03 05:29:00,136.74,136.74,136.735,136.735,35200000.0
2009-06-03 05:30:00,136.735,136.745,136.705,136.73,176000000.0
2009-06-03 05:31:00,136.725,136.74,136.72,136.72,88400000.0
2009-06-03 05:32:00,136.725,136.745,136.72,136.73,197400000.0
2009-06-03 05:33:00,136.74,136.74,136.73,136.73,30400000.0
2009-06-03 05:34:00,136.73,136.75,136.725,136.725,138400000.0
2009-06-03 05:35:00,136.73,136.74,136.725,136.73,90400000.0
2009-06-03 05:36:00,136.735,136.735,136.695,136.705,141000000.0
2009-06-03 05:37:00,136.7,136.725,136.695,136.7,133000000.0
2009-06-03 05:38:00,136.7,136.715,136.7,136.715,8000000.0
2009-06-03 05:39:00,136.72,136.725,136.72,136.725,6400000.0
2009-06-03 05:40:00,136.72,136.72,136.715,136.715,7800000.0
2009-06-03 05:41:00,136.715,136.715,136.715,136.715,4800000.0
2009-06-03 05:42:00,136.72,136.73,136.72,136.73,22400000.0
2009-06-03 05:43:00,136.735,136.79,136.735,136.755,71200000.0
2009-06-03 05:44:00,136.75,136.785,136.75,136.785,49800000.0
2009-06-03 05:45:00,136.785,136.79,136.77,136.775,62200000.0
2009-06-03 05:46:00,136.775,136.78,136.755,136.77,28800000.0
2009-06-03 05:47:00,136.775,136.79,136.765,136.785,78800000.0
2009-06-03 05:48:00,136.785,136.79,136.775,136.785,36000000.0
2009-06-03 05:49:00,136.785,136.795,136.785,136.79,39000000.0
2009-06-03 05:50:00,136.785,136.79,136.785,136.785,9600000.0
2009-06-03 05:51:00,136.785,136.785,136.76,136.76,32000000.0
2009-06-03 05:52:00,136.76,136.775,136.75,136.77,53000000.0
2009-06-03 05:53:00,136.785,136.785,136.77,136.77,13000000.0
2009-06-03 05:54:00,136.775,136.775,136.765,136.77,19400000.0
2009-06-03 05:55:00,136.765,136.8,136.765,136.785,24400000.0
2009-06-03 05:56:00,136.785,136.815,136.775,136.775,190600000.0
2009-06-03 05:57:00,136.78,136.8,136.775,136.795,116200000.0
2009-06-03 05:58:00,136.795,136.835,136.795,136.835,168000000.0
2009-06-03 05:59:00,136.835,136.835,136.79,136.8,148800000.0
2009-06-03 06:00:00,136.805,136.835,136.8,136.82,195000000.0
2009-06-03 06:01:00,136.82,136.835,136.795,136.815,235200000.0
2009-06-03 06:02:00,136.815,136.835,136.795,136.8,82000000.0
2009-06-03 06:03:00,136.8,136.825,136.8,136.805,95000000.0
2009-06-03 06:04:00,136.805,136.815,136.8,136.8,46400000.0
2009-06-03 06:05:00,136.8,136.8,136.765,136.79,80200000.0
2009-06-03 06:06:00,136.79,136.8,136.78,136.785,51200000.0
2009-06-03 06:07:00,136.77,136.77,136.73,136.735,165200000.0
2009-06-03 06:08:00,136.73,136.735,136.715,136.72,144000000.0
2009-06-03 06:09:00,136.72,136.725,136.715,136.715,189600000.0
2009-06-03 06:10:00,136.72,136.735,136.715,136.72,133400000.0
2009-06-03 06:11:00,136.725,136.725,136.695,136.715,105600000.0
2009-06-03 06:12:00,136.725,136.77,136.725,136.765,96800000.0
2009-06-03 06:13:00,136.765,136.77,136.755,136.755,99600000.0
2009-06-03 06:14:00,136.755,136.755,136.755,136.755,12800000.0
2009-06-03 06:15:00,136.755,136.755,136.705,136.72,64600000.0
2009-06-03 06:16:00,136.725,136.73,136.7,136.715,52800000.0
2009-06-03 06:17:00,136.715,136.755,136.715,136.755,99200000.0
2009-06-03 06:18:00,136.75,136.78,136.75,136.765,80000000.0
2009-06-03 06:19:00,136.76,136.78,136.735,136.765,175600000.0
2009-06-03 06:20:00,136.77,136.84,136.755,136.815,278400000.0
2009-06-03 06:21:00,136.82,136.855,136.81,136.855,269900000.0
2009-06-03 06:22:00,136.855,136.935,136.825,136.915,514200000.0
2009-06-03 06:23:00,136.915,136.93,136.905,136.91,104300000.0
2009-06-03 06:24:00,136.915,136.925,136.875,136.875,308000000.0
2009-06-03 06:25:00,136.885,136.9,136.87,136.875,185600000.0
2009-06-03 06:26:00,136.885,136.885,136.85,136.885,134800000.0
2009-06-03 06:27:00,136.89,136.895,136.87,136.895,66400000.0
2009-06-03 06:28:00,136.91,136.91,136.84,136.84,71200000.0
2009-06-03 06:29:00,136.84,136.9,136.835,136.875,109400000.0
2009-06-03 06:30:00,136.885,136.895,136.88,136.885,106400000.0
2009-06-03 06:31:00,136.885,136.89,136.83,136.83,175000000.0
2009-06-03 06:32:00,136.83,136.835,136.83,136.83,38700000.0
2009-06-03 06:33:00,136.83,136.885,136.83,136.855,159500000.0
2009-06-03 06:34:00,136.855,136.88,136.855,136.875,113200000.0
2009-06-03 06:35:00,136.875,136.88,136.85,136.855,147600000.0
2009-06-03 06:36:00,136.865,136.875,136.83,136.84,129359000.0
2009-06-03 06:37:00,136.845,136.86,136.83,136.84,120380000.0
2009-06-03 06:38:00,136.83,136.865,136.83,136.845,141900000.0
2009-06-03 06:39:00,136.84,136.865,136.83,136.86,87900000.0
2009-06-03 06:40:00,136.86,136.86,136.855,136.855,63400000.0
2009-06-03 06:41:00,136.86,136.875,136.855,136.875,26000000.0
2009-06-03 06:42:00,136.87,136.87,136.845,136.865,39200000.0
2009-06-03 06:43:00,136.865,136.88,136.86,136.875,51800000.0
2009-06-03 06:44:00,136.865,136.885,136.865,136.885,46800000.0
2009-06-03 06:45:00,136.89,136.94,136.885,136.94,106200000.0
2009-06-03 06:46:00,136.94,136.975,136.935,136.96,216200000.0
2009-06-03 06:47:00,136.96,137.025,136.96,136.975,281400000.0
2009-06-03 06:48:00,136.975,136.98,136.92,136.935,171800000.0
2009-06-03 06:49:00,136.935,136.965,136.9,136.93,164400000.0
2009-06-03 06:50:00,136.93,136.93,136.88,136.9,119800000.0
2009-06-03 06:51:00,136.9,136.915,136.895,136.895,50400000.0
2009-06-03 06:52:00,136.895,136.915,136.885,136.915,68800000.0
2009-06-03 06:53:00,136.915,136.95,136.915,136.945,69600000.0
2009-06-03 06:54:00,136.945,137.005,136.945,136.99,89400000.0
2009-06-03 06:55:00,136.99,137.025,136.99,137.025,128800000.0
2009-06-03 06:56:00,137.005,137.005,136.965,136.985,88800000.0
2009-06-03 06:57:00,136.995,137.015,136.97,136.97,45600000.0
2009-06-03 06:58:00,136.975,136.975,136.86,136.875,126200000.0
2009-06-03 06:59:00,136.885,136.92,136.87,136.905,78800000.0
2009-06-03 07:00:00,136.905,136.91,136.855,136.895,99100000.0
2009-06-03 07:01:00,136.885,136.905,136.88,136.905,61600000.0
2009-06-03 07:02:00,136.905,136.925,136.82,136.83,258300000.0
2009-06-03 07:03:00,136.83,136.865,136.805,136.83,168000000.0
2009-06-03 07:04:00,136.835,136.84,136.8,136.8,193000000.0
2009-06-03 07:05:00,136.79,136.845,136.785,136.83,165800000.0
2009-06-03 07:06:00,136.835,136.875,136.835,136.87,220400000.0
2009-06-03 07:07:00,136.87,136.88,136.87,136.88,39800000.0
2009-06-03 07:08:00,136.88,136.895,136.88,136.885,89400000.0
2009-06-03 07:09:00,136.885,136.915,136.885,136.895,96400000.0
2009-06-03 07:10:00,136.885,136.89,136.885,136.89,4800000.0
2009-06-03 07:11:00,136.89,136.905,136.89,136.905,11200000.0
2009-06-03 07:12:00,136.895,136.915,136.895,136.905,28400000.0
2009-06-03 07:13:00,136.905,136.905,136.885,136.89,58400000.0
2009-06-03 07:14:00,136.87,136.875,136.855,136.86,50600000.0
2009-06-03 07:15:00,136.86,136.9,136.86,136.885,86200000.0
2009-06-03 07:16:00,136.91,136.93,136.9,136.91,79000000.0
2009-06-03 07:17:00,136.915,136.92,136.91,136.915,52400000.0
2009-06-03 07:18:00,136.915,136.93,136.91,136.915,107800000.0
2009-06-03 07:19:00,136.925,136.945,136.905,136.935,415800001.0
2009-06-03 07:20:00,136.94,136.945,136.915,136.925,111200000.0
2009-06-03 07:21:00,136.925,136.925,136.875,136.885,206600000.0
2009-06-03 07:22:00,136.9,136.92,136.89,136.91,120400000.0
2009-06-03 07:23:00,136.91,136.92,136.86,136.87,202200000.0
2009-06-03 07:24:00,136.875,136.885,136.87,136.87,102400000.0
2009-06-03 07:25:00,136.865,136.885,136.865,136.875,150400000.0
2009-06-03 07:26:00,136.87,136.875,136.845,136.85,97000000.0
2009-06-03 07:27:00,136.85,136.855,136.83,136.85,28600000.0
2009-06-03 07:28:00,136.85,136.87,136.85,136.865,57800000.0
2009-06-03 07:29:00,136.87,136.91,136.87,136.9,56800000.0
2009-06-03 07:30:00,136.89,136.905,136.875,136.88,88200000.0
2009-06-03 07:31:00,136.885,136.96,136.885,136.95,178400000.0
2009-06-03 07:32:00,136.955,136.97,136.935,136.965,374399997.0
2009-06-03 07:33:00,136.95,137.015,136.95,137.0,271199999.0
2009-06-03 07:34:00,137.005,137.045,136.98,137.035,257000000.0
2009-06-03 07:35:00,137.035,137.05,136.99,136.99,175400000.0
2009-06-03 07:36:00,136.99,136.995,136.965,136.975,179400000.0
2009-06-03 07:37:00,136.985,137.015,136.975,137.005,256400000.0
2009-06-03 07:38:00,137.005,137.1,137.0,137.055,450000000.0
2009-06-03 07:39:00,137.055,137.125,137.04,137.125,481600000.0
2009-06-03 07:40:00,137.135,137.27,137.135,137.25,335400000.0
2009-06-03 07:41:00,137.25,137.265,137.235,137.255,139200000.0
2009-06-03 07:42:00,137.255,137.33,137.255,137.275,258600000.0
2009-06-03 07:43:00,137.27,137.285,137.255,137.265,300800000.0
2009-06-03 07:44:00,137.265,137.275,137.24,137.24,356400000.0
2009-06-03 07:45:00,137.24,137.3,137.24,137.3,277300000.0
2009-06-03 07:46:00,137.3,137.325,137.29,137.295,172200000.0
2009-06-03 07:47:00,137.295,137.335,137.245,137.29,363400000.0
2009-06-03 07:48:00,137.29,137.37,137.28,137.355,518400000.0
2009-06-03 07:49:00,137.355,137.365,137.315,137.355,569000000.0
2009-06-03 07:50:00,137.355,137.355,137.29,137.29,277700000.0
2009-06-03 07:51:00,137.29,137.335,137.29,137.315,118600000.0
2009-06-03 07:52:00,137.32,137.325,137.25,137.265,264800000.0
2009-06-03 07:53:00,137.265,137.265,137.215,137.255,491500000.0
2009-06-03 07:54:00,137.25,137.255,137.18,137.2,269700000.0
2009-06-03 07:55:00,137.2,137.205,137.145,137.205,255600000.0
2009-06-03 07:56:00,137.2,137.29,137.195,137.255,273000000.0
2009-06-03 07:57:00,137.26,137.26,137.17,137.18,76400000.0
2009-06-03 07:58:00,137.18,137.255,137.18,137.235,129200000.0
2009-06-03 07:59:00,137.25,137.25,137.225,137.23,125400000.0
2009-06-03 08:00:00,137.23,137.25,137.23,137.24,131200000.0
2009-06-03 08:01:00,137.245,137.255,137.23,137.23,179000000.0
2009-06-03 08:02:00,137.235,137.27,137.23,137.25,286400000.0
2009-06-03 08:03:00,137.25,137.315,137.25,137.265,373000000.0
2009-06-03 08:04:00,137.265,137.44,137.265,137.44,676800000.0
2009-06-03 08:05:00,137.455,137.565,137.44,137.5,818599999.0
2009-06-03 08:06:00,137.505,137.505,137.39,137.39,665800000.0
2009-06-03 08:07:00,137.39,137.415,137.365,137.37,574000000.0
2009-06-03 08:08:00,137.375,137.38,137.33,137.335,506600000.0
2009-06-03 08:09:00,137.33,137.34,137.21,137.27,567400000.0
2009-06-03 08:10:00,137.265,137.31,137.24,137.29,590400000.0
2009-06-03 08:11:00,137.29,137.345,137.29,137.335,315400000.0
2009-06-03 08:12:00,137.335,137.35,137.29,137.35,366200000.0
2009-06-03 08:13:00,137.35,137.395,137.35,137.385,289500000.0
2009-06-03 08:14:00,137.395,137.405,137.345,137.35,137800000.0
2009-06-03 08:15:00,137.35,137.35,137.265,137.285,565199998.0
2009-06-03 08:16:00,137.28,137.335,137.28,137.305,359800000.0
2009-06-03 08:17:00,137.305,137.315,137.255,137.275,347000000.0
2009-06-03 08:18:00,137.285,137.33,137.27,137.29,399400000.0
2009-06-03 08:19:00,137.295,137.295,137.265,137.29,182800000.0
2009-06-03 08:20:00,137.275,137.29,137.265,137.28,195100000.0
2009-06-03 08:21:00,137.28,137.29,137.26,137.27,274799999.0
2009-06-03 08:22:00,137.28,137.285,137.23,137.23,131000000.0
2009-06-03 08:23:00,137.23,137.23,137.105,137.165,511000000.0
2009-06-03 08:24:00,137.175,137.2,137.045,137.045,433600000.0
2009-06-03 08:25:00,137.045,137.125,137.02,137.02,455200000.0
2009-06-03 08:26:00,137.02,137.045,136.935,137.045,314400000.0
2009-06-03 08:27:00,137.04,137.125,137.025,137.1,368800000.0
2009-06-03 08:28:00,137.11,137.125,137.08,137.08,188000000.0
2009-06-03 08:29:00,137.09,137.12,137.065,137.1,202200000.0
2009-06-03 08:30:00,137.115,137.165,137.09,137.145,262200000.0
2009-06-03 08:31:00,137.145,137.175,137.125,137.175,282600000.0
2009-06-03 08:32:00,137.175,137.2,137.165,137.175,218800000.0
2009-06-03 08:33:00,137.175,137.19,137.155,137.185,217800000.0
2009-06-03 08:34:00,137.19,137.225,137.175,137.21,238200000.0
2009-06-03 08:35:00,137.205,137.215,137.19,137.21,183400000.0
2009-06-03 08:36:00,137.21,137.32,137.21,137.31,398500000.0
2009-06-03 08:37:00,137.31,137.335,137.3,137.335,368200000.0
2009-06-03 08:38:00,137.335,137.34,137.3,137.315,410400000.0
2009-06-03 08:39:00,137.315,137.35,137.315,137.33,540400000.0
2009-06-03 08:40:00,137.335,137.395,137.335,137.385,751400000.0
2009-06-03 08:41:00,137.385,137.44,137.375,137.42,488400000.0
2009-06-03 08:42:00,137.42,137.455,137.41,137.445,602700000.0
2009-06-03 08:43:00,137.445,137.46,137.42,137.435,545200000.0
2009-06-03 08:44:00,137.435,137.465,137.42,137.44,852800000.0
2009-06-03 08:45:00,137.44,137.57,137.435,137.565,916599999.0
2009-06-03 08:46:00,137.56,137.71,137.56,137.67,779799999.0
2009-06-03 08:47:00,137.67,137.825,137.635,137.825,825399998.0
2009-06-03 08:48:00,137.82,137.83,137.73,137.755,644200000.0
2009-06-03 08:49:00,137.755,137.805,137.72,137.785,557000000.0
2009-06-03 08:50:00,137.79,137.975,137.78,137.95,596999999.0
2009-06-03 08:51:00,137.945,138.0,137.895,137.935,666199999.0
2009-06-03 08:52:00,137.935,137.935,137.83,137.855,784200000.0
2009-06-03 08:53:00,137.86,137.865,137.82,137.835,800600001.0
2009-06-03 08:54:00,137.815,137.815,137.74,137.76,642800000.0
2009-06-03 08:55:00,137.765,137.83,137.76,137.825,849200000.0
2009-06-03 08:56:00,137.825,137.825,137.75,137.765,661800000.0
2009-06-03 08:57:00,137.755,137.765,137.71,137.715,421000000.0
2009-06-03 08:58:00,137.705,137.71,137.62,137.66,414700000.0
2009-06-03 08:59:00,137.66,137.67,137.57,137.645,638100000.0
2009-06-03 09:00:00,137.645,137.7,137.645,137.685,598200000.0
2009-06-03 09:01:00,137.685,137.695,137.65,137.655,489800000.0
2009-06-03 09:02:00,137.65,137.67,137.605,137.665,322100000.0
2009-06-03 09:03:00,137.665,137.705,137.615,137.615,320400000.0
2009-06-03 09:04:00,137.59,137.67,137.585,137.64,403399999.0
2009-06-03 09:05:00,137.645,137.645,137.56,137.58,361600000.0
2009-06-03 09:06:00,137.585,137.61,137.555,137.575,325200000.0
2009-06-03 09:07:00,137.575,137.575,137.5,137.535,377400000.0
2009-06-03 09:08:00,137.525,137.61,137.525,137.595,375600000.0
2009-06-03 09:09:00,137.595,137.625,137.58,137.59,368400000.0
2009-06-03 09:10:00,137.595,137.595,137.53,137.555,616400000.0
2009-06-03 09:11:00,137.555,137.655,137.55,137.645,361600000.0
2009-06-03 09:12:00,137.645,137.715,137.625,137.71,408300000.0
2009-06-03 09:13:00,137.71,137.71,137.65,137.685,392400000.0
2009-06-03 09:14:00,137.685,137.69,137.655,137.655,337000001.0
2009-06-03 09:15:00,137.645,137.66,137.62,137.635,469600001.0
2009-06-03 09:16:00,137.635,137.695,137.625,137.67,412600000.0
2009-06-03 09:17:00,137.67,137.67,137.625,137.625,410800001.0
2009-06-03 09:18:00,137.625,137.685,137.615,137.66,383000000.0
2009-06-03 09:19:00,137.67,137.725,137.625,137.66,349100000.0
2009-06-03 09:20:00,137.66,137.745,137.65,137.735,330800000.0
2009-06-03 09:21:00,137.73,137.745,137.7,137.71,335000000.0
2009-06-03 09:22:00,137.71,137.74,137.7,137.705,385600000.0
2009-06-03 09:23:00,137.705,137.715,137.68,137.69,296200000.0
2009-06-03 09:24:00,137.685,137.7,137.66,137.66,418400000.0
2009-06-03 09:25:00,137.655,137.655,137.56,137.565,459000001.0
2009-06-03 09:26:00,137.57,137.625,137.56,137.605,425600000.0
2009-06-03 09:27:00,137.605,137.625,137.57,137.595,317400000.0
2009-06-03 09:28:00,137.595,137.595,137.54,137.545,556999999.0
2009-06-03 09:29:00,137.56,137.575,137.51,137.56,342600000.0
2009-06-03 09:30:00,137.56,137.57,137.52,137.53,336200000.0
2009-06-03 09:31:00,137.525,137.53,137.485,137.505,471000000.0
2009-06-03 09:32:00,137.505,137.52,137.475,137.475,318199999.0
2009-06-03 09:33:00,137.465,137.465,137.365,137.39,624500000.0
2009-06-03 09:34:00,137.39,137.47,137.385,137.47,408200000.0
2009-06-03 09:35:00,137.47,137.47,137.4,137.43,380400000.0
2009-06-03 09:36:00,137.43,137.43,137.375,137.415,412000000.0
2009-06-03 09:37:00,137.415,137.415,137.325,137.38,456100000.0
2009-06-03 09:38:00,137.38,137.38,137.3,137.335,476000000.0
2009-06-03 09:39:00,137.335,137.4,137.315,137.4,497400000.0
2009-06-03 09:40:00,137.4,137.405,137.335,137.355,337300000.0
2009-06-03 09:41:00,137.355,137.385,137.3,137.32,362100000.0
2009-06-03 09:42:00,137.31,137.39,137.305,137.39,516399999.0
2009-06-03 09:43:00,137.39,137.415,137.345,137.365,462800000.0
2009-06-03 09:44:00,137.365,137.38,137.3,137.3,549900000.0
2009-06-03 09:45:00,137.3,137.315,137.28,137.305,450600000.0
2009-06-03 09:46:00,137.315,137.38,137.3,137.38,410400000.0
2009-06-03 09:47:00,137.375,137.44,137.365,137.42,381400000.0
2009-06-03 09:48:00,137.42,137.475,137.405,137.455,263200000.0
2009-06-03 09:49:00,137.455,137.485,137.43,137.475,316000000.0
2009-06-03 09:50:00,137.475,137.49,137.44,137.465,472999998.0
2009-06-03 09:51:00,137.475,137.525,137.455,137.52,386200000.0
2009-06-03 09:52:00,137.52,137.555,137.51,137.535,361500000.0
2009-06-03 09:53:00,137.53,137.54,137.48,137.535,347200000.0
2009-06-03 09:54:00,137.545,137.585,137.535,137.565,310400000.0
2009-06-03 09:55:00,137.565,137.58,137.505,137.51,371000000.0
2009-06-03 09:56:00,137.51,137.51,137.41,137.415,308200000.0
2009-06-03 09:57:00,137.41,137.46,137.39,137.415,290600000.0
2009-06-03 09:58:00,137.41,137.41,137.365,137.37,466600000.0
2009-06-03 09:59:00,137.36,137.37,137.25,137.255,424200000.0
2009-06-03 10:00:00,137.255,137.29,137.24,137.285,511000000.0
2009-06-03 10:01:00,137.285,137.325,137.22,137.225,373200000.0
2009-06-03 10:02:00,137.225,137.315,137.2,137.285,496600000.0
2009-06-03 10:03:00,137.29,137.31,137.21,137.3,341700000.0
2009-06-03 10:04:00,137.3,137.3,137.215,137.24,372800000.0
2009-06-03 10:05:00,137.24,137.285,137.24,137.285,514400000.0
2009-06-03 10:06:00,137.285,137.295,137.25,137.275,531800001.0
2009-06-03 10:07:00,137.275,137.29,137.255,137.275,313800000.0
2009-06-03 10:08:00,137.275,137.31,137.23,137.265,508800000.0
2009-06-03 10:09:00,137.265,137.32,137.265,137.285,423400000.0
2009-06-03 10:10:00,137.285,137.29,137.235,137.235,294000000.0
2009-06-03 10:11:00,137.235,137.255,137.22,137.235,339000000.0
2009-06-03 10:12:00,137.24,137.245,137.205,137.205,105400000.0
2009-06-03 10:13:00,137.19,137.205,137.13,137.145,425600000.0
2009-06-03 10:14:00,137.15,137.165,137.055,137.06,421400002.0
2009-06-03 10:15:00,137.06,137.065,137.03,137.03,441599999.0
2009-06-03 10:16:00,137.03,137.055,136.975,137.025,356400000.0
2009-06-03 10:17:00,137.045,137.095,137.025,137.09,532599996.0
2009-06-03 10:18:00,137.08,137.13,137.045,137.13,388300000.0
2009-06-03 10:19:00,137.13,137.16,137.11,137.16,180000000.0
2009-06-03 10:20:00,137.16,137.225,137.15,137.225,195800000.0
2009-06-03 10:21:00,137.225,137.225,137.15,137.175,303600000.0
2009-06-03 10:22:00,137.185,137.2,137.11,137.11,441800000.0
2009-06-03 10:23:00,137.12,137.125,137.09,137.09,336800000.0
2009-06-03 10:24:00,137.105,137.105,137.065,137.08,297200000.0
2009-06-03 10:25:00,137.08,137.16,137.08,137.125,474200000.0
2009-06-03 10:26:00,137.125,137.165,137.115,137.16,241200000.0
2009-06-03 10:27:00,137.16,137.16,137.105,137.125,427600000.0
2009-06-03 10:28:00,137.13,137.28,137.12,137.265,341800000.0
2009-06-03 10:29:00,137.265,137.265,137.185,137.245,361400000.0
2009-06-03 10:30:00,137.24,137.28,137.225,137.26,481000000.0
2009-06-03 10:31:00,137.26,137.325,137.255,137.325,397400000.0
2009-06-03 10:32:00,137.32,137.325,137.195,137.235,461100000.0
2009-06-03 10:33:00,137.24,137.26,137.215,137.23,239200000.0
2009-06-03 10:34:00,137.215,137.22,137.135,137.145,472400000.0
2009-06-03 10:35:00,137.145,137.18,137.12,137.13,413200000.0
2009-06-03 10:36:00,137.12,137.17,137.11,137.155,446600000.0
2009-06-03 10:37:00,137.155,137.175,137.12,137.12,251400000.0
2009-06-03 10:38:00,137.115,137.145,137.0,137.02,600800005.0
2009-06-03 10:39:00,137.03,137.045,136.89,136.89,429700000.0
2009-06-03 10:40:00,136.895,136.99,136.89,136.985,290100000.0
2009-06-03 10:41:00,136.98,136.995,136.92,136.965,304400000.0
2009-06-03 10:42:00,136.965,137.09,136.955,137.065,299000000.0
2009-06-03 10:43:00,137.055,137.08,136.98,136.98,240800000.0
2009-06-03 10:44:00,136.98,137.04,136.98,137.01,252800000.0
2009-06-03 10:45:00,137.015,137.04,136.935,136.94,303000000.0
2009-06-03 10:46:00,136.94,136.99,136.92,136.98,279600000.0
2009-06-03 10:47:00,136.98,137.025,136.93,136.93,336400000.0
2009-06-03 10:48:00,136.93,137.0,136.93,136.99,319400000.0
2009-06-03 10:49:00,136.99,137.105,136.975,137.05,319800000.0
2009-06-03 10:50:00,137.05,137.13,137.05,137.12,340000000.0
2009-06-03 10:51:00,137.125,137.15,137.045,137.075,273900000.0
2009-06-03 10:52:00,137.08,137.095,137.005,137.055,241200000.0
2009-06-03 10:53:00,137.055,137.11,137.035,137.075,302600000.0
2009-06-03 10:54:00,137.07,137.11,137.05,137.06,322600000.0
2009-06-03 10:55:00,137.06,137.105,137.045,137.105,349800000.0
2009-06-03 10:56:00,137.105,137.14,137.085,137.14,230600000.0
2009-06-03 10:57:00,137.135,137.14,137.075,137.09,229600000.0
2009-06-03 10:58:00,137.085,137.12,137.07,137.075,250300000.0
2009-06-03 10:59:00,137.07,137.09,137.055,137.07,281000000.0
2009-06-03 11:00:00,137.065,137.075,137.005,137.03,520800000.0
2009-06-03 11:01:00,137.03,137.03,137.0,137.0,150600000.0
2009-06-03 11:02:00,136.995,137.06,136.97,137.02,295200000.0
2009-06-03 11:03:00,137.055,137.115,137.015,137.075,402400000.0
2009-06-03 11:04:00,137.075,137.085,137.005,137.02,305200000.0
2009-06-03 11:05:00,137.02,137.07,136.995,137.04,230400000.0
2009-06-03 11:06:00,137.04,137.055,137.015,137.03,235000000.0
2009-06-03 11:07:00,137.025,137.03,136.98,137.01,364800000.0
2009-06-03 11:08:00,137.015,137.03,136.815,136.815,525799999.0
2009-06-03 11:09:00,136.815,136.825,136.65,136.665,444400000.0
2009-06-03 11:10:00,136.665,136.75,136.665,136.72,294000000.0
2009-06-03 11:11:00,136.72,136.735,136.68,136.73,314800000.0
2009-06-03 11:12:00,136.73,136.77,136.695,136.755,293600000.0
2009-06-03 11:13:00,136.745,136.755,136.66,136.695,453300000.0
2009-06-03 11:14:00,136.695,136.72,136.505,136.505,469800000.0
2009-06-03 11:15:00,136.505,136.535,136.455,136.52,290700000.0
2009-06-03 11:16:00,136.515,136.555,136.48,136.535,373800000.0
2009-06-03 11:17:00,136.535,136.555,136.495,136.55,329600000.0
2009-06-03 11:18:00,136.55,136.565,136.365,136.395,427500000.0
2009-06-03 11:19:00,136.395,136.435,136.29,136.3,366500000.0
2009-06-03 11:20:00,136.305,136.325,136.225,136.275,411600000.0
2009-06-03 11:21:00,136.275,136.365,136.25,136.355,438300000.0
2009-06-03 11:22:00,136.355,136.4,136.34,136.38,400800000.0
2009-06-03 11:23:00,136.385,136.385,136.335,136.335,315000000.0
2009-06-03 11:24:00,136.35,136.42,136.345,136.415,339200000.0
2009-06-03 11:25:00,136.415,136.415,136.35,136.37,349000001.0
2009-06-03 11:26:00,136.37,136.445,136.365,136.43,418400001.0
2009-06-03 11:27:00,136.42,136.435,136.38,136.4,496300001.0
2009-06-03 11:28:00,136.4,136.405,136.375,136.38,500400000.0
2009-06-03 11:29:00,136.365,136.37,136.2,136.2,671400001.0
2009-06-03 11:30:00,136.2,136.2,136.115,136.17,363500000.0
2009-06-03 11:31:00,136.17,136.25,136.155,136.25,423000000.0
2009-06-03 11:32:00,136.25,136.26,136.205,136.245,336400000.0
2009-06-03 11:33:00,136.245,136.315,136.215,136.275,530800001.0
2009-06-03 11:34:00,136.27,136.305,136.245,136.245,400200000.0
2009-06-03 11:35:00,136.26,136.305,136.255,136.285,488200000.0
2009-06-03 11:36:00,136.29,136.38,136.29,136.36,420000000.0
2009-06-03 11:37:00,136.36,136.37,136.26,136.315,422600000.0
2009-06-03 11:38:00,136.315,136.395,136.315,136.36,370200000.0
2009-06-03 11:39:00,136.36,136.4,136.35,136.36,358400000.0
2009-06-03 11:40:00,136.365,136.41,136.355,136.37,480200000.0
2009-06-03 11:41:00,136.385,136.4,136.31,136.335,440800000.0
2009-06-03 11:42:00,136.335,136.395,136.315,136.38,294600000.0
2009-06-03 11:43:00,136.385,136.44,136.34,136.42,387200000.0
2009-06-03 11:44:00,136.42,136.455,136.4,136.44,335800000.0
2009-06-03 11:45:00,136.43,136.445,136.385,136.39,279400000.0
2009-06-03 11:46:00,136.385,136.44,136.355,136.43,433600000.0
2009-06-03 11:47:00,136.435,136.47,136.435,136.455,302600000.0
2009-06-03 11:48:00,136.455,136.475,136.43,136.43,244800000.0
2009-06-03 11:49:00,136.43,136.435,136.35,136.365,302600000.0
2009-06-03 11:50:00,136.36,136.385,136.35,136.38,292800000.0
2009-06-03 11:51:00,136.38,136.385,136.355,136.37,183600000.0
2009-06-03 11:52:00,136.37,136.39,136.345,136.355,212200000.0
2009-06-03 11:53:00,136.35,136.39,136.35,136.375,125400000.0
2009-06-03 11:54:00,136.375,136.405,136.375,136.405,61800000.0
2009-06-03 11:55:00,136.405,136.465,136.385,136.44,199600000.0
2009-06-03 11:56:00,136.44,136.45,136.355,136.385,326000000.0
2009-06-03 11:57:00,136.38,136.46,136.38,136.46,260600000.0
2009-06-03 11:58:00,136.45,136.465,136.42,136.445,285600000.0
2009-06-03 11:59:00,136.45,136.46,136.405,136.41,379800000.0
2009-06-03 12:00:00,136.405,136.43,136.375,136.39,324200000.0
2009-06-03 12:01:00,136.39,136.415,136.385,136.415,210800000.0
2009-06-03 12:02:00,136.425,136.425,136.405,136.42,106000000.0
2009-06-03 12:03:00,136.42,136.49,136.41,136.465,155600000.0
2009-06-03 12:04:00,136.465,136.56,136.45,136.505,556000000.0
2009-06-03 12:05:00,136.505,136.575,136.49,136.57,300200000.0
2009-06-03 12:06:00,136.57,136.58,136.54,136.545,329000000.0
2009-06-03 12:07:00,136.545,136.575,136.51,136.53,333800000.0
2009-06-03 12:08:00,136.535,136.55,136.505,136.545,315200000.0
2009-06-03 12:09:00,136.55,136.57,136.525,136.535,574000000.0
2009-06-03 12:10:00,136.53,136.545,136.455,136.485,570600000.0
2009-06-03 12:11:00,136.485,136.49,136.445,136.49,228800000.0
2009-06-03 12:12:00,136.5,136.5,136.415,136.445,329200000.0
2009-06-03 12:13:00,136.44,136.455,136.415,136.42,259000000.0
2009-06-03 12:14:00,136.42,136.44,136.395,136.395,236200000.0
2009-06-03 12:15:00,136.395,136.465,136.395,136.455,389800000.0
2009-06-03 12:16:00,136.455,136.55,136.45,136.545,319200000.0
2009-06-03 12:17:00,136.55,136.575,136.53,136.535,281000000.0
2009-06-03 12:18:00,136.545,136.605,136.52,136.595,428600000.0
2009-06-03 12:19:00,136.595,136.6,136.585,136.59,261600000.0
2009-06-03 12:20:00,136.59,136.605,136.575,136.6,63200000.0
2009-06-03 12:21:00,136.605,136.63,136.585,136.585,372600000.0
2009-06-03 12:22:00,136.585,136.66,136.585,136.655,207800000.0
2009-06-03 12:23:00,136.65,136.725,136.645,136.705,541999998.0
2009-06-03 12:24:00,136.705,136.74,136.69,136.715,290800000.0
2009-06-03 12:25:00,136.715,136.715,136.675,136.685,237600000.0
2009-06-03 12:26:00,136.69,136.69,136.65,136.66,405000000.0
2009-06-03 12:27:00,136.66,136.695,136.655,136.685,267200000.0
2009-06-03 12:28:00,136.68,136.69,136.665,136.675,251200000.0
2009-06-03 12:29:00,136.665,136.67,136.64,136.645,407200000.0
2009-06-03 12:30:00,136.645,136.685,136.645,136.675,451200000.0
2009-06-03 12:31:00,136.675,136.72,136.675,136.715,158200000.0
2009-06-03 12:32:00,136.715,136.74,136.685,136.71,303000000.0
2009-06-03 12:33:00,136.71,136.805,136.705,136.78,266300000.0
2009-06-03 12:34:00,136.78,136.825,136.695,136.695,322100000.0
2009-06-03 12:35:00,136.7,136.76,136.695,136.7,500600000.0
2009-06-03 12:36:00,136.7,136.73,136.665,136.665,294600000.0
2009-06-03 12:37:00,136.66,136.67,136.6,136.6,425400000.0
2009-06-03 12:38:00,136.605,136.61,136.575,136.58,271400000.0
2009-06-03 12:39:00,136.58,136.58,136.545,136.58,253800000.0
2009-06-03 12:40:00,136.59,136.625,136.55,136.625,372800000.0
2009-06-03 12:41:00,136.625,136.625,136.555,136.6,253600000.0
2009-06-03 12:42:00,136.6,136.695,136.6,136.695,427600000.0
2009-06-03 12:43:00,136.695,136.71,136.655,136.675,370400000.0
2009-06-03 12:44:00,136.675,136.725,136.67,136.7,298000000.0
2009-06-03 12:45:00,136.7,136.74,136.695,136.74,313200000.0
2009-06-03 12:46:00,136.715,136.725,136.67,136.7,266400000.0
2009-06-03 12:47:00,136.7,136.7,136.615,136.63,268000000.0
2009-06-03 12:48:00,136.63,136.63,136.49,136.515,362300000.0
2009-06-03 12:49:00,136.515,136.55,136.5,136.515,235800000.0
2009-06-03 12:50:00,136.515,136.53,136.48,136.515,255200000.0
2009-06-03 12:51:00,136.515,136.62,136.51,136.62,261800000.0
2009-06-03 12:52:00,136.615,136.64,136.55,136.56,289800000.0
2009-06-03 12:53:00,136.56,136.605,136.56,136.58,206000000.0
2009-06-03 12:54:00,136.585,136.6,136.555,136.57,342400000.0
2009-06-03 12:55:00,136.555,136.605,136.555,136.6,199600000.0
2009-06-03 12:56:00,136.6,136.62,136.54,136.615,278200000.0
2009-06-03 12:57:00,136.615,136.715,136.61,136.7,224200000.0
2009-06-03 12:58:00,136.695,136.695,136.585,136.615,158400000.0
2009-06-03 12:59:00,136.605,136.65,136.595,136.61,199800000.0
2009-06-03 13:00:00,136.61,136.68,136.54,136.62,317400000.0
2009-06-03 13:01:00,136.615,136.62,136.585,136.585,181600000.0
2009-06-03 13:02:00,136.59,136.6,136.54,136.54,293400000.0
2009-06-03 13:03:00,136.54,136.545,136.48,136.48,240000000.0
2009-06-03 13:04:00,136.48,136.5,136.34,136.35,351400000.0
2009-06-03 13:05:00,136.355,136.4,136.335,136.4,354200000.0
2009-06-03 13:06:00,136.4,136.48,136.345,136.47,246600000.0
2009-06-03 13:07:00,136.47,136.48,136.385,136.41,359000000.0
2009-06-03 13:08:00,136.41,136.47,136.395,136.45,263000000.0
2009-06-03 13:09:00,136.46,136.47,136.415,136.425,290200000.0
2009-06-03 13:10:00,136.42,136.42,136.36,136.365,318000000.0
2009-06-03 13:11:00,136.365,136.375,136.265,136.29,339200000.0
2009-06-03 13:12:00,136.29,136.41,136.29,136.345,551800001.0
2009-06-03 13:13:00,136.34,136.35,136.285,136.34,278700000.0
2009-06-03 13:14:00,136.34,136.34,136.275,136.275,338400000.0
2009-06-03 13:15:00,136.28,136.325,136.255,136.31,337200000.0
2009-06-03 13:16:00,136.315,136.335,136.29,136.32,325900000.0
2009-06-03 13:17:00,136.32,136.375,136.275,136.275,411200000.0
2009-06-03 13:18:00,136.275,136.28,136.23,136.26,407200000.0
2009-06-03 13:19:00,136.265,136.275,136.25,136.255,280000000.0
2009-06-03 13:20:00,136.255,136.28,136.215,136.245,437800000.0
2009-06-03 13:21:00,136.245,136.395,136.24,136.355,478000000.0
2009-06-03 13:22:00,136.355,136.405,136.34,136.36,347800000.0
2009-06-03 13:23:00,136.35,136.35,136.2,136.21,412400000.0
2009-06-03 13:24:00,136.215,136.255,136.215,136.235,185400000.0
2009-06-03 13:25:00,136.235,136.31,136.235,136.285,327600000.0
2009-06-03 13:26:00,136.285,136.295,136.185,136.245,346200000.0
2009-06-03 13:27:00,136.245,136.275,136.205,136.27,302600000.0
2009-06-03 13:28:00,136.27,136.285,136.255,136.275,451200000.0
2009-06-03 13:29:00,136.275,136.325,136.19,136.19,314700000.0
2009-06-03 13:30:00,136.19,136.215,136.135,136.19,396000000.0
2009-06-03 13:31:00,136.19,136.235,136.11,136.13,373300000.0
2009-06-03 13:32:00,136.13,136.205,136.11,136.16,410200000.0
2009-06-03 13:33:00,136.155,136.21,136.14,136.21,324400000.0
2009-06-03 13:34:00,136.205,136.27,136.195,136.255,263000000.0
2009-06-03 13:35:00,136.255,136.28,136.22,136.26,348800000.0
2009-06-03 13:36:00,136.255,136.27,136.22,136.235,237400000.0
2009-06-03 13:37:00,136.24,136.285,136.235,136.255,345200000.0
2009-06-03 13:38:00,136.26,136.31,136.23,136.295,241800000.0
2009-06-03 13:39:00,136.295,136.305,136.245,136.245,318200000.0
2009-06-03 13:40:00,136.245,136.27,136.23,136.23,441200000.0
2009-06-03 13:41:00,136.235,136.285,136.235,136.27,381400000.0
2009-06-03 13:42:00,136.27,136.315,136.25,136.27,479300000.0
2009-06-03 13:43:00,136.27,136.315,136.27,136.28,383600000.0
2009-06-03 13:44:00,136.275,136.29,136.24,136.275,396000000.0
2009-06-03 13:45:00,136.275,136.32,136.24,136.3,418700000.0
2009-06-03 13:46:00,136.3,136.35,136.275,136.325,460400002.0
2009-06-03 13:47:00,136.325,136.34,136.315,136.315,410200000.0
2009-06-03 13:48:00,136.325,136.33,136.3,136.305,306400000.0
2009-06-03 13:49:00,136.305,136.315,136.225,136.235,416200000.0
2009-06-03 13:50:00,136.235,136.315,136.235,136.31,304600000.0
2009-06-03 13:51:00,136.31,136.375,136.305,136.37,422400000.0
2009-06-03 13:52:00,136.365,136.37,136.325,136.37,274200000.0
2009-06-03 13:53:00,136.36,136.44,136.355,136.435,558600000.0
2009-06-03 13:54:00,136.425,136.445,136.41,136.44,294400000.0
2009-06-03 13:55:00,136.44,136.505,136.425,136.48,505200000.0
2009-06-03 13:56:00,136.48,136.5,136.44,136.445,438800000.0
2009-06-03 13:57:00,136.44,136.48,136.425,136.43,397600000.0
2009-06-03 13:58:00,136.43,136.46,136.37,136.39,482200000.0
2009-06-03 13:59:00,136.395,136.445,136.37,136.39,445000000.0
2009-06-03 14:00:00,136.39,136.465,136.38,136.435,483400000.0
2009-06-03 14:01:00,136.435,136.48,136.425,136.45,310600000.0
2009-06-03 14:02:00,136.455,136.5,136.445,136.48,381600000.0
2009-06-03 14:03:00,136.48,136.49,136.465,136.475,339000000.0
2009-06-03 14:04:00,136.475,136.595,136.475,136.59,369800000.0
2009-06-03 14:05:00,136.59,136.62,136.565,136.62,328800000.0
2009-06-03 14:06:00,136.625,136.65,136.585,136.585,713600000.0
2009-06-03 14:07:00,136.585,136.59,136.53,136.55,787999999.0
2009-06-03 14:08:00,136.55,136.585,136.52,136.535,343000000.0
2009-06-03 14:09:00,136.535,136.545,136.515,136.54,394200001.0
2009-06-03 14:10:00,136.545,136.585,136.54,136.57,357400000.0
2009-06-03 14:11:00,136.57,136.57,136.5,136.52,302000000.0
2009-06-03 14:12:00,136.515,136.52,136.445,136.46,504400000.0
2009-06-03 14:13:00,136.46,136.46,136.4,136.42,475600001.0
2009-06-03 14:14:00,136.42,136.42,136.305,136.315,431800000.0
2009-06-03 14:15:00,136.315,136.315,136.15,136.225,486600000.0
2009-06-03 14:16:00,136.23,136.305,136.19,136.305,530300000.0
2009-06-03 14:17:00,136.3,136.345,136.185,136.185,370800000.0
2009-06-03 14:18:00,136.18,136.325,136.145,136.28,365600000.0
2009-06-03 14:19:00,136.28,136.31,136.165,136.305,451400000.0
2009-06-03 14:20:00,136.305,136.325,136.245,136.285,416000000.0
2009-06-03 14:21:00,136.295,136.49,136.28,136.47,401100000.0
2009-06-03 14:22:00,136.47,136.485,136.37,136.43,585900000.0
2009-06-03 14:23:00,136.43,136.435,136.33,136.36,563100000.0
2009-06-03 14:24:00,136.355,136.355,136.275,136.33,497600000.0
2009-06-03 14:25:00,136.33,136.43,136.33,136.385,385400000.0
2009-06-03 14:26:00,136.395,136.415,136.38,136.415,372400000.0
2009-06-03 14:27:00,136.415,136.43,136.365,136.425,347200000.0
2009-06-03 14:28:00,136.425,136.475,136.42,136.435,210400000.0
2009-06-03 14:29:00,136.425,136.43,136.36,136.39,271600000.0
2009-06-03 14:30:00,136.395,136.4,136.3,136.345,378600000.0
2009-06-03 14:31:00,136.34,136.385,136.31,136.385,348299999.0
2009-06-03 14:32:00,136.385,136.405,136.35,136.38,334200000.0
2009-06-03 14:33:00,136.38,136.4,136.355,136.375,328600000.0
2009-06-03 14:34:00,136.375,136.42,136.365,136.375,295200000.0
2009-06-03 14:35:00,136.375,136.39,136.355,136.38,367600000.0
2009-06-03 14:36:00,136.385,136.405,136.35,136.35,265800000.0
2009-06-03 14:37:00,136.35,136.435,136.31,136.435,377900000.0
2009-06-03 14:38:00,136.435,136.435,136.385,136.395,269000000.0
2009-06-03 14:39:00,136.395,136.395,136.315,136.34,305500000.0
2009-06-03 14:40:00,136.34,136.425,136.325,136.425,361000000.0
2009-06-03 14:41:00,136.42,136.425,136.375,136.375,308200000.0
2009-06-03 14:42:00,136.37,136.405,136.35,136.35,195800000.0
2009-06-03 14:43:00,136.385,136.405,136.29,136.29,315700000.0
2009-06-03 14:44:00,136.3,136.325,136.245,136.245,474000000.0
2009-06-03 14:45:00,136.25,136.255,136.185,136.185,330800000.0
2009-06-03 14:46:00,136.19,136.29,136.15,136.15,393600000.0
2009-06-03 14:47:00,136.15,136.16,136.115,136.145,729800000.0
2009-06-03 14:48:00,136.14,136.2,136.13,136.19,471600000.0
2009-06-03 14:49:00,136.185,136.23,136.12,136.125,460800000.0
2009-06-03 14:50:00,136.125,136.13,136.0,136.025,542700000.0
2009-06-03 14:51:00,136.03,136.04,135.965,135.975,502400000.0
2009-06-03 14:52:00,135.98,136.0,135.89,135.9,551000000.0
2009-06-03 14:53:00,135.9,135.9,135.795,135.815,687300000.0
2009-06-03 14:54:00,135.815,135.87,135.795,135.85,528200000.0
2009-06-03 14:55:00,135.86,135.91,135.83,135.905,767900002.0
2009-06-03 14:56:00,135.9,135.955,135.865,135.955,482200000.0
2009-06-03 14:57:00,135.955,135.98,135.885,135.96,667200002.0
2009-06-03 14:58:00,135.96,136.06,135.96,136.05,580500001.0
2009-06-03 14:59:00,136.05,136.055,135.97,135.98,655400000.0
2009-06-03 15:00:00,135.975,136.09,135.97,136.05,588400000.0
2009-06-03 15:01:00,136.05,136.07,136.0,136.03,749399999.0
2009-06-03 15:02:00,136.03,136.045,135.995,136.01,521200000.0
2009-06-03 15:03:00,136.01,136.02,135.975,135.975,675000000.0
2009-06-03 15:04:00,135.975,136.03,135.975,136.025,499400000.0
2009-06-03 15:05:00,136.03,136.1,136.03,136.1,501800000.0
2009-06-03 15:06:00,136.1,136.165,136.1,136.13,585400000.0
2009-06-03 15:07:00,136.13,136.13,136.085,136.09,506600001.0
2009-06-03 15:08:00,136.09,136.11,136.06,136.065,517900000.0
2009-06-03 15:09:00,136.055,136.075,136.02,136.035,440600000.0
2009-06-03 15:10:00,136.04,136.045,135.985,135.995,340000000.0
2009-06-03 15:11:00,135.995,136.0,135.915,135.935,510000000.0
2009-06-03 15:12:00,135.93,136.0,135.93,135.97,381000000.0
2009-06-03 15:13:00,135.97,136.005,135.935,135.99,342400000.0
2009-06-03 15:14:00,135.98,136.03,135.98,136.02,451300000.0
2009-06-03 15:15:00,136.03,136.075,136.025,136.03,349600000.0
2009-06-03 15:16:00,136.03,136.04,135.97,135.99,369800000.0
2009-06-03 15:17:00,135.975,136.055,135.97,136.035,397600000.0
2009-06-03 15:18:00,136.04,136.11,136.035,136.08,445400000.0
2009-06-03 15:19:00,136.07,136.115,136.065,136.065,229000000.0
2009-06-03 15:20:00,136.065,136.1,136.03,136.045,462200000.0
2009-06-03 15:21:00,136.045,136.105,136.04,136.1,308800000.0
2009-06-03 15:22:00,136.095,136.105,136.065,136.075,321000000.0
2009-06-03 15:23:00,136.075,136.17,136.075,136.12,264800000.0
2009-06-03 15:24:00,136.12,136.12,136.045,136.055,403800000.0
2009-06-03 15:25:00,136.055,136.09,136.045,136.09,213600000.0
2009-06-03 15:26:00,136.085,136.18,136.05,136.05,475600000.0
2009-06-03 15:27:00,136.06,136.065,136.01,136.045,576800000.0
2009-06-03 15:28:00,136.045,136.08,136.0,136.035,435800000.0
2009-06-03 15:29:00,136.045,136.11,136.03,136.065,348000000.0
2009-06-03 15:30:00,136.065,136.115,136.015,136.035,555000000.0
2009-06-03 15:31:00,136.035,136.075,136.01,136.075,507800000.0
2009-06-03 15:32:00,136.075,136.085,136.005,136.065,491400000.0
2009-06-03 15:33:00,136.055,136.12,135.995,136.0,492600000.0
2009-06-03 15:34:00,135.995,136.01,135.965,135.975,452200000.0
2009-06-03 15:35:00,135.97,135.985,135.935,135.955,621800000.0
2009-06-03 15:36:00,135.95,135.96,135.86,135.895,474600000.0
2009-06-03 15:37:00,135.895,135.91,135.85,135.89,717900001.0
2009-06-03 15:38:00,135.9,136.005,135.88,135.985,491200000.0
2009-06-03 15:39:00,135.98,135.98,135.91,135.95,458800000.0
2009-06-03 15:40:00,135.95,135.965,135.905,135.915,453800000.0
2009-06-03 15:41:00,135.915,135.925,135.865,135.875,489800000.0
2009-06-03 15:42:00,135.87,135.915,135.855,135.905,503200000.0
2009-06-03 15:43:00,135.91,135.91,135.855,135.875,497800000.0
2009-06-03 15:44:00,135.875,135.895,135.855,135.865,398200000.0
2009-06-03 15:45:00,135.865,135.89,135.8,135.805,385599999.0
2009-06-03 15:46:00,135.8,135.85,135.795,135.8,475199999.0
2009-06-03 15:47:00,135.8,135.8,135.61,135.645,683100000.0
2009-06-03 15:48:00,135.645,135.655,135.47,135.51,650800000.0
2009-06-03 15:49:00,135.51,135.545,135.48,135.48,627600000.0
2009-06-03 15:50:00,135.48,135.635,135.475,135.61,630199999.0
2009-06-03 15:51:00,135.61,135.725,135.605,135.64,701600000.0
2009-06-03 15:52:00,135.64,135.645,135.565,135.605,525200000.0
2009-06-03 15:53:00,135.595,135.61,135.475,135.51,561600000.0
2009-06-03 15:54:00,135.515,135.565,135.495,135.525,496000000.0
2009-06-03 15:55:00,135.525,135.525,135.475,135.48,440600000.0
2009-06-03 15:56:00,135.47,135.525,135.465,135.525,517800000.0
2009-06-03 15:57:00,135.515,135.715,135.49,135.715,562400000.0
2009-06-03 15:58:00,135.72,135.775,135.705,135.77,482800000.0
2009-06-03 15:59:00,135.77,135.905,135.75,135.845,475400000.0
2009-06-03 16:00:00,135.85,135.86,135.535,135.57,411700000.0
2009-06-03 16:01:00,135.57,135.63,135.515,135.585,380400000.0
2009-06-03 16:02:00,135.58,135.725,135.575,135.715,501900000.0
2009-06-03 16:03:00,135.72,135.845,135.7,135.845,527000000.0
2009-06-03 16:04:00,135.845,135.875,135.775,135.795,539800001.0
2009-06-03 16:05:00,135.805,135.915,135.8,135.915,504600000.0
2009-06-03 16:06:00,135.91,135.915,135.78,135.885,681500000.0
2009-06-03 16:07:00,135.9,135.93,135.88,135.92,707700000.0
2009-06-03 16:08:00,135.92,135.97,135.875,135.885,545000001.0
2009-06-03 16:09:00,135.885,135.935,135.87,135.905,447600000.0
2009-06-03 16:10:00,135.905,135.945,135.885,135.905,454000000.0
2009-06-03 16:11:00,135.895,135.92,135.865,135.88,493800000.0
2009-06-03 16:12:00,135.88,135.93,135.855,135.895,551000000.0
2009-06-03 16:13:00,135.895,135.96,135.885,135.905,404600000.0
2009-06-03 16:14:00,135.905,135.93,135.86,135.875,279000000.0
2009-06-03 16:15:00,135.875,135.875,135.825,135.845,377800000.0
2009-06-03 16:16:00,135.845,135.86,135.825,135.855,311000000.0
2009-06-03 16:17:00,135.855,135.855,135.775,135.775,357400000.0
2009-06-03 16:18:00,135.775,135.83,135.75,135.76,317600000.0
2009-06-03 16:19:00,135.76,135.76,135.59,135.6,542000000.0
2009-06-03 16:20:00,135.6,135.635,135.555,135.6,393600000.0
2009-06-03 16:21:00,135.595,135.605,135.55,135.58,391399999.0
2009-06-03 16:22:00,135.59,135.63,135.565,135.57,447200000.0
2009-06-03 16:23:00,135.57,135.62,135.55,135.55,462999998.0
2009-06-03 16:24:00,135.55,135.655,135.52,135.65,497200000.0
2009-06-03 16:25:00,135.645,135.805,135.63,135.795,519500000.0
2009-06-03 16:26:00,135.785,135.88,135.76,135.82,645800000.0
2009-06-03 16:27:00,135.82,135.85,135.79,135.82,457800000.0
2009-06-03 16:28:00,135.82,135.85,135.79,135.79,763800000.0
2009-06-03 16:29:00,135.79,135.85,135.755,135.85,458400000.0
2009-06-03 16:30:00,135.86,135.89,135.77,135.78,638400000.0
2009-06-03 16:31:00,135.78,135.81,135.765,135.775,590200000.0
2009-06-03 16:32:00,135.775,135.78,135.725,135.755,491200000.0
2009-06-03 16:33:00,135.755,135.765,135.675,135.68,497400000.0
2009-06-03 16:34:00,135.68,135.68,135.58,135.63,769000000.0
2009-06-03 16:35:00,135.645,135.755,135.635,135.755,352600000.0
2009-06-03 16:36:00,135.755,135.77,135.705,135.71,394600000.0
2009-06-03 16:37:00,135.71,135.72,135.635,135.65,420200000.0
2009-06-03 16:38:00,135.65,135.715,135.65,135.705,549000000.0
2009-06-03 16:39:00,135.715,135.725,135.67,135.67,564800000.0
2009-06-03 16:40:00,135.67,135.73,135.665,135.685,536500000.0
2009-06-03 16:41:00,135.685,135.815,135.675,135.79,616000000.0
2009-06-03 16:42:00,135.795,135.81,135.78,135.795,545400000.0
2009-06-03 16:43:00,135.795,135.815,135.785,135.79,472800000.0
2009-06-03 16:44:00,135.795,135.845,135.78,135.82,513400000.0
2009-06-03 16:45:00,135.815,135.815,135.71,135.73,463000000.0
2009-06-03 16:46:00,135.73,135.75,135.715,135.74,506000000.0
2009-06-03 16:47:00,135.745,135.745,135.7,135.735,476800000.0
2009-06-03 16:48:00,135.73,135.75,135.68,135.695,652200000.0
2009-06-03 16:49:00,135.69,135.75,135.685,135.715,537200000.0
2009-06-03 16:50:00,135.725,135.785,135.72,135.76,319000000.0
2009-06-03 16:51:00,135.76,135.825,135.76,135.795,563500000.0
2009-06-03 16:52:00,135.795,135.805,135.755,135.765,392400000.0
2009-06-03 16:53:00,135.765,135.78,135.74,135.775,494400000.0
2009-06-03 16:54:00,135.775,135.835,135.755,135.795,524000000.0
2009-06-03 16:55:00,135.795,135.815,135.755,135.805,422600000.0
2009-06-03 16:56:00,135.805,135.86,135.8,135.85,323200000.0
2009-06-03 16:57:00,135.85,135.88,135.85,135.875,222800000.0
2009-06-03 16:58:00,135.88,135.885,135.845,135.86,508500000.0
2009-06-03 16:59:00,135.86,135.88,135.79,135.83,515400000.0
2009-06-03 17:00:00,135.835,135.845,135.805,135.825,322900000.0
2009-06-03 17:01:00,135.84,135.845,135.815,135.83,214200000.0
2009-06-03 17:02:00,135.825,135.845,135.74,135.755,259600000.0
2009-06-03 17:03:00,135.755,135.77,135.73,135.745,350800000.0
2009-06-03 17:04:00,135.755,135.815,135.755,135.795,435200000.0
2009-06-03 17:05:00,135.79,135.805,135.735,135.775,323600000.0
2009-06-03 17:06:00,135.77,135.785,135.74,135.74,300600000.0
2009-06-03 17:07:00,135.735,135.81,135.73,135.78,370400000.0
2009-06-03 17:08:00,135.775,135.785,135.745,135.755,492400000.0
2009-06-03 17:09:00,135.75,135.76,135.71,135.72,355200000.0
2009-06-03 17:10:00,135.735,135.745,135.705,135.715,438200000.0
2009-06-03 17:11:00,135.72,135.76,135.705,135.75,345800001.0
2009-06-03 17:12:00,135.75,135.75,135.71,135.71,302800000.0
2009-06-03 17:13:00,135.71,135.725,135.68,135.68,574400000.0
2009-06-03 17:14:00,135.68,135.695,135.66,135.69,418600000.0
2009-06-03 17:15:00,135.69,135.795,135.685,135.795,360400000.0
2009-06-03 17:16:00,135.795,135.805,135.745,135.745,366400000.0
2009-06-03 17:17:00,135.75,135.785,135.71,135.78,335400000.0
2009-06-03 17:18:00,135.78,135.81,135.765,135.805,285400000.0
2009-06-03 17:19:00,135.805,135.84,135.785,135.835,268300000.0
2009-06-03 17:20:00,135.835,135.87,135.8,135.805,271800000.0
2009-06-03 17:21:00,135.805,135.82,135.775,135.8,371300000.0
2009-06-03 17:22:00,135.8,135.845,135.795,135.825,366200000.0
2009-06-03 17:23:00,135.825,135.825,135.765,135.765,286600000.0
2009-06-03 17:24:00,135.77,135.83,135.77,135.82,242800000.0
2009-06-03 17:25:00,135.825,135.825,135.795,135.825,273800000.0
2009-06-03 17:26:00,135.825,135.885,135.825,135.85,237200000.0
2009-06-03 17:27:00,135.85,135.855,135.835,135.845,229800000.0
2009-06-03 17:28:00,135.845,135.845,135.795,135.81,211400000.0
2009-06-03 17:29:00,135.81,135.83,135.755,135.76,205600000.0
2009-06-03 17:30:00,135.76,135.77,135.72,135.725,264200000.0
2009-06-03 17:31:00,135.73,135.74,135.71,135.71,217100000.0
2009-06-03 17:32:00,135.71,135.725,135.705,135.715,190800000.0
2009-06-03 17:33:00,135.715,135.725,135.68,135.7,323600000.0
2009-06-03 17:34:00,135.7,135.72,135.685,135.715,215200000.0
2009-06-03 17:35:00,135.72,135.73,135.69,135.705,337400000.0
2009-06-03 17:36:00,135.7,135.71,135.665,135.675,327000000.0
2009-06-03 17:37:00,135.675,135.71,135.675,135.7,235600000.0
2009-06-03 17:38:00,135.7,135.765,135.7,135.71,292000000.0
2009-06-03 17:39:00,135.73,135.765,135.715,135.765,245200000.0
2009-06-03 17:40:00,135.77,135.885,135.755,135.845,407600001.0
2009-06-03 17:41:00,135.845,135.885,135.845,135.855,311800000.0
2009-06-03 17:42:00,135.865,135.9,135.855,135.88,390800000.0
2009-06-03 17:43:00,135.875,135.89,135.835,135.86,376000000.0
2009-06-03 17:44:00,135.86,135.885,135.835,135.845,315200000.0
2009-06-03 17:45:00,135.835,135.91,135.82,135.9,304200000.0
2009-06-03 17:46:00,135.9,135.935,135.895,135.92,249800000.0
2009-06-03 17:47:00,135.92,135.92,135.855,135.865,302400000.0
2009-06-03 17:48:00,135.865,135.89,135.855,135.855,170800000.0
2009-06-03 17:49:00,135.855,135.875,135.83,135.845,269500000.0
2009-06-03 17:50:00,135.845,135.855,135.79,135.8,219800000.0
2009-06-03 17:51:00,135.795,135.795,135.77,135.77,138600000.0
2009-06-03 17:52:00,135.77,135.785,135.76,135.76,231200000.0
2009-06-03 17:53:00,135.76,135.77,135.73,135.76,257200000.0
2009-06-03 17:54:00,135.755,135.81,135.745,135.795,174000000.0
2009-06-03 17:55:00,135.795,135.805,135.765,135.8,180800000.0
2009-06-03 17:56:00,135.8,135.82,135.79,135.815,110600000.0
2009-06-03 17:57:00,135.815,135.815,135.77,135.78,252900000.0
2009-06-03 17:58:00,135.78,135.815,135.71,135.72,460600000.0
2009-06-03 17:59:00,135.72,135.875,135.715,135.875,332800000.0
2009-06-03 18:00:00,135.87,135.88,135.815,135.835,686200000.0
2009-06-03 18:01:00,135.835,135.84,135.785,135.785,191100000.0
2009-06-03 18:02:00,135.785,135.825,135.785,135.82,46700000.0
2009-06-03 18:03:00,135.795,135.815,135.695,135.72,396700001.0
2009-06-03 18:04:00,135.725,135.74,135.68,135.685,281200000.0
2009-06-03 18:05:00,135.685,135.745,135.675,135.72,287600000.0
2009-06-03 18:06:00,135.72,135.755,135.72,135.745,321600000.0
2009-06-03 18:07:00,135.745,135.78,135.74,135.765,240200000.0
2009-06-03 18:08:00,135.77,135.86,135.765,135.85,366200000.0
2009-06-03 18:09:00,135.845,135.845,135.82,135.83,283200000.0
2009-06-03 18:10:00,135.83,135.83,135.755,135.76,239600000.0
2009-06-03 18:11:00,135.76,135.76,135.71,135.745,349399998.0
2009-06-03 18:12:00,135.745,135.775,135.72,135.75,305800000.0
2009-06-03 18:13:00,135.75,135.8,135.75,135.75,246800000.0
2009-06-03 18:14:00,135.745,135.745,135.67,135.72,442600000.0
2009-06-03 18:15:00,135.72,135.74,135.67,135.73,285200000.0
2009-06-03 18:16:00,135.725,135.73,135.71,135.72,121600000.0
2009-06-03 18:17:00,135.715,135.765,135.705,135.755,283200000.0
2009-06-03 18:18:00,135.77,135.77,135.735,135.74,272200000.0
2009-06-03 18:19:00,135.745,135.785,135.74,135.78,175000000.0
2009-06-03 18:20:00,135.78,135.81,135.78,135.81,68000000.0
2009-06-03 18:21:00,135.81,135.815,135.775,135.79,166400000.0
2009-06-03 18:22:00,135.79,135.83,135.775,135.8,179400000.0
2009-06-03 18:23:00,135.8,135.8,135.74,135.745,254400000.0
2009-06-03 18:24:00,135.74,135.74,135.705,135.705,157600000.0
2009-06-03 18:25:00,135.705,135.73,135.7,135.72,203600000.0
2009-06-03 18:26:00,135.715,135.715,135.655,135.66,280600000.0
2009-06-03 18:27:00,135.66,135.66,135.605,135.605,321100000.0
2009-06-03 18:28:00,135.605,135.63,135.6,135.605,205400000.0
2009-06-03 18:29:00,135.6,135.625,135.6,135.6,121800000.0
2009-06-03 18:30:00,135.6,135.635,135.57,135.61,254600000.0
2009-06-03 18:31:00,135.61,135.67,135.565,135.575,312200000.0
2009-06-03 18:32:00,135.575,135.66,135.57,135.625,293800000.0
2009-06-03 18:33:00,135.605,135.62,135.58,135.62,177600000.0
2009-06-03 18:34:00,135.62,135.665,135.615,135.62,178600000.0
2009-06-03 18:35:00,135.62,135.67,135.615,135.63,201999999.0
2009-06-03 18:36:00,135.63,135.645,135.605,135.64,141400000.0
2009-06-03 18:37:00,135.65,135.72,135.65,135.695,191000000.0
2009-06-03 18:38:00,135.695,135.74,135.665,135.685,211400000.0
2009-06-03 18:39:00,135.685,135.72,135.665,135.675,254800000.0
2009-06-03 18:40:00,135.68,135.71,135.645,135.7,246000000.0
2009-06-03 18:41:00,135.7,135.7,135.635,135.65,274600000.0
2009-06-03 18:42:00,135.66,135.72,135.64,135.72,242000000.0
2009-06-03 18:43:00,135.72,135.72,135.635,135.645,290400000.0
2009-06-03 18:44:00,135.635,135.69,135.635,135.65,227600000.0
2009-06-03 18:45:00,135.645,135.645,135.58,135.6,270800000.0
2009-06-03 18:46:00,135.6,135.605,135.58,135.58,284600000.0
2009-06-03 18:47:00,135.58,135.62,135.575,135.615,345000000.0
2009-06-03 18:48:00,135.605,135.67,135.575,135.65,303900000.0
2009-06-03 18:49:00,135.65,135.65,135.56,135.61,289200000.0
2009-06-03 18:50:00,135.605,135.625,135.57,135.625,244600000.0
2009-06-03 18:51:00,135.6,135.685,135.6,135.665,296600000.0
2009-06-03 18:52:00,135.675,135.705,135.64,135.64,369800000.0
2009-06-03 18:53:00,135.645,135.675,135.625,135.665,400600000.0
2009-06-03 18:54:00,135.65,135.715,135.625,135.645,282800000.0
2009-06-03 18:55:00,135.645,135.645,135.575,135.59,157300000.0
2009-06-03 18:56:00,135.59,135.64,135.57,135.625,290400000.0
2009-06-03 18:57:00,135.635,135.73,135.635,135.72,257200000.0
2009-06-03 18:58:00,135.705,135.71,135.61,135.61,417600000.0
2009-06-03 18:59:00,135.61,135.645,135.6,135.6,219500000.0
2009-06-03 19:00:00,135.615,135.68,135.605,135.68,405400000.0
2009-06-03 19:01:00,135.68,135.705,135.64,135.685,260800000.0
2009-06-03 19:02:00,135.68,135.725,135.665,135.7,170200000.0
2009-06-03 19:03:00,135.7,135.71,135.665,135.705,236200000.0
2009-06-03 19:04:00,135.705,135.725,135.665,135.725,122000000.0
2009-06-03 19:05:00,135.725,135.75,135.715,135.73,187000000.0
2009-06-03 19:06:00,135.73,135.745,135.715,135.715,366000000.0
2009-06-03 19:07:00,135.715,135.715,135.685,135.695,245600000.0
2009-06-03 19:08:00,135.695,135.7,135.665,135.67,381000001.0
2009-06-03 19:09:00,135.67,135.705,135.66,135.7,284600000.0
2009-06-03 19:10:00,135.7,135.705,135.67,135.7,182800000.0
2009-06-03 19:11:00,135.705,135.73,135.68,135.68,136200000.0
2009-06-03 19:12:00,135.665,135.665,135.6,135.6,140800000.0
2009-06-03 19:13:00,135.6,135.62,135.595,135.615,49800000.0
2009-06-03 19:14:00,135.615,135.63,135.605,135.62,69600000.0
2009-06-03 19:15:00,135.62,135.655,135.615,135.63,168400000.0
2009-06-03 19:16:00,135.635,135.635,135.615,135.63,103400000.0
2009-06-03 19:17:00,135.625,135.63,135.6,135.615,106600000.0
2009-06-03 19:18:00,135.605,135.64,135.605,135.62,125200000.0
2009-06-03 19:19:00,135.62,135.645,135.57,135.585,331800000.0
2009-06-03 19:20:00,135.565,135.57,135.5,135.5,260000000.0
2009-06-03 19:21:00,135.5,135.515,135.465,135.515,344599999.0
2009-06-03 19:22:00,135.51,135.55,135.51,135.55,207000000.0
2009-06-03 19:23:00,135.545,135.585,135.545,135.58,171000000.0
2009-06-03 19:24:00,135.58,135.63,135.575,135.615,184800000.0
2009-06-03 19:25:00,135.615,135.625,135.585,135.61,141200000.0
2009-06-03 19:26:00,135.61,135.625,135.575,135.585,205800000.0
2009-06-03 19:27:00,135.58,135.58,135.53,135.53,102600000.0
2009-06-03 19:28:00,135.535,135.535,135.495,135.525,183400000.0
2009-06-03 19:29:00,135.52,135.59,135.515,135.575,219400000.0
2009-06-03 19:30:00,135.575,135.6,135.575,135.585,106600000.0
2009-06-03 19:31:00,135.585,135.59,135.55,135.585,241400000.0
2009-06-03 19:32:00,135.585,135.595,135.525,135.545,176400000.0
2009-06-03 19:33:00,135.535,135.545,135.52,135.545,43400000.0
2009-06-03 19:34:00,135.55,135.555,135.52,135.52,142200000.0
2009-06-03 19:35:00,135.525,135.53,135.47,135.53,119200000.0
2009-06-03 19:36:00,135.475,135.5,135.435,135.44,199000000.0
2009-06-03 19:37:00,135.445,135.45,135.4,135.42,145600000.0
2009-06-03 19:38:00,135.41,135.42,135.385,135.395,243800000.0
2009-06-03 19:39:00,135.39,135.41,135.385,135.395,250800000.0
2009-06-03 19:40:00,135.395,135.465,135.37,135.445,279600000.0
2009-06-03 19:41:00,135.44,135.49,135.435,135.48,106800000.0
2009-06-03 19:42:00,135.48,135.48,135.43,135.44,52200000.0
2009-06-03 19:43:00,135.44,135.475,135.43,135.455,138200000.0
2009-06-03 19:44:00,135.455,135.465,135.395,135.42,248600000.0
2009-06-03 19:45:00,135.42,135.425,135.405,135.41,221400000.0
2009-06-03 19:46:00,135.405,135.415,135.375,135.4,188200000.0
2009-06-03 19:47:00,135.395,135.4,135.37,135.375,161800000.0
2009-06-03 19:48:00,135.385,135.39,135.365,135.38,111400000.0
2009-06-03 19:49:00,135.375,135.38,135.355,135.37,312299995.0
2009-06-03 19:50:00,135.37,135.37,135.29,135.335,323600000.0
2009-06-03 19:51:00,135.33,135.365,135.325,135.325,266400000.0
2009-06-03 19:52:00,135.34,135.385,135.335,135.38,172900000.0
2009-06-03 19:53:00,135.365,135.42,135.365,135.41,198800000.0
2009-06-03 19:54:00,135.41,135.45,135.4,135.43,157800000.0
2009-06-03 19:55:00,135.43,135.445,135.405,135.44,238400000.0
2009-06-03 19:56:00,135.435,135.455,135.41,135.435,225800000.0
2009-06-03 19:57:00,135.435,135.45,135.405,135.415,170600000.0
2009-06-03 19:58:00,135.41,135.415,135.37,135.395,370600000.0
2009-06-03 19:59:00,135.395,135.535,135.395,135.515,213600000.0
2009-06-03 20:00:00,135.52,135.525,135.415,135.435,276100000.0
2009-06-03 20:01:00,135.43,135.465,135.39,135.405,319800000.0
2009-06-03 20:02:00,135.405,135.455,135.405,135.43,325200000.0
2009-06-03 20:03:00,135.43,135.47,135.425,135.47,278600000.0
2009-06-03 20:04:00,135.475,135.495,135.435,135.435,314400000.0
2009-06-03 20:05:00,135.445,135.47,135.43,135.44,288800000.0
2009-06-03 20:06:00,135.435,135.435,135.375,135.375,150600000.0
2009-06-03 20:07:00,135.365,135.395,135.35,135.395,126800000.0
2009-06-03 20:08:00,135.405,135.405,135.365,135.375,106800000.0
2009-06-03 20:09:00,135.375,135.395,135.375,135.395,156800000.0
2009-06-03 20:10:00,135.395,135.415,135.345,135.35,221400000.0
2009-06-03 20:11:00,135.35,135.405,135.34,135.39,182200000.0
2009-06-03 20:12:00,135.385,135.395,135.355,135.36,69800000.0
2009-06-03 20:13:00,135.36,135.36,135.335,135.345,100400000.0
2009-06-03 20:14:00,135.345,135.395,135.345,135.385,196800000.0
2009-06-03 20:15:00,135.38,135.39,135.37,135.37,93400000.0
2009-06-03 20:16:00,135.37,135.37,135.315,135.315,96000000.0
2009-06-03 20:17:00,135.315,135.37,135.31,135.37,249000000.0
2009-06-03 20:18:00,135.365,135.42,135.35,135.42,192800000.0
2009-06-03 20:19:00,135.415,135.425,135.4,135.4,67000000.0
2009-06-03 20:20:00,135.395,135.42,135.385,135.415,66200000.0
2009-06-03 20:21:00,135.415,135.44,135.385,135.43,169800000.0
2009-06-03 20:22:00,135.43,135.43,135.35,135.375,352400000.0
2009-06-03 20:23:00,135.37,135.42,135.365,135.375,309200000.0
2009-06-03 20:24:00,135.38,135.42,135.375,135.41,177800000.0
2009-06-03 20:25:00,135.41,135.43,135.36,135.365,303600001.0
2009-06-03 20:26:00,135.36,135.435,135.36,135.41,150800000.0
2009-06-03 20:27:00,135.41,135.465,135.41,135.435,363200000.0
2009-06-03 20:28:00,135.435,135.465,135.42,135.46,198800000.0
2009-06-03 20:29:00,135.455,135.46,135.42,135.43,188800000.0
2009-06-03 20:30:00,135.435,135.435,135.365,135.42,264800000.0
2009-06-03 20:31:00,135.42,135.44,135.395,135.395,131200000.0
2009-06-03 20:32:00,135.395,135.4,135.365,135.4,209000000.0
2009-06-03 20:33:00,135.395,135.425,135.375,135.38,253800000.0
2009-06-03 20:34:00,135.38,135.45,135.37,135.42,324599999.0
2009-06-03 20:35:00,135.415,135.42,135.385,135.385,255600000.0
2009-06-03 20:36:00,135.385,135.385,135.295,135.305,214400000.0
2009-06-03 20:37:00,135.305,135.345,135.305,135.315,132200000.0
2009-06-03 20:38:00,135.315,135.375,135.315,135.365,196400000.0
2009-06-03 20:39:00,135.365,135.365,135.305,135.345,157600000.0
2009-06-03 20:40:00,135.34,135.385,135.285,135.365,362800000.0
2009-06-03 20:41:00,135.37,135.405,135.36,135.4,152400000.0
2009-06-03 20:42:00,135.41,135.5,135.4,135.495,262200000.0
2009-06-03 20:43:00,135.495,135.53,135.49,135.49,240800000.0
2009-06-03 20:44:00,135.495,135.495,135.435,135.455,120400000.0
2009-06-03 20:45:00,135.45,135.475,135.43,135.465,102800000.0
2009-06-03 20:46:00,135.465,135.465,135.41,135.46,140400000.0
2009-06-03 20:47:00,135.465,135.47,135.43,135.44,158200000.0
2009-06-03 20:48:00,135.44,135.475,135.435,135.475,128800000.0
2009-06-03 20:49:00,135.475,135.485,135.44,135.445,88200000.0
2009-06-03 20:50:00,135.44,135.445,135.41,135.43,155400000.0
2009-06-03 20:51:00,135.43,135.43,135.395,135.395,132000000.0
2009-06-03 20:52:00,135.395,135.395,135.335,135.365,194200000.0
2009-06-03 20:53:00,135.37,135.39,135.34,135.34,74000000.0
2009-06-03 20:54:00,135.34,135.405,135.325,135.375,137600000.0
2009-06-03 20:55:00,135.375,135.455,135.375,135.45,286400000.0
2009-06-03 20:56:00,135.45,135.505,135.445,135.495,511200000.0
2009-06-03 20:57:00,135.495,135.545,135.485,135.52,356400000.0
2009-06-03 20:58:00,135.525,135.555,135.515,135.545,365000000.0
2009-06-03 20:59:00,135.545,135.555,135.445,135.46,520400000.0
2009-06-03 21:00:00,135.46,135.475,135.435,135.46,270800000.0
2009-06-03 21:01:00,135.46,135.515,135.46,135.505,207600000.0
2009-06-03 21:02:00,135.505,135.52,135.46,135.46,292400000.0
2009-06-03 21:03:00,135.455,135.48,135.425,135.44,366199995.0
2009-06-03 21:04:00,135.445,135.46,135.43,135.44,110400000.0
2009-06-03 21:05:00,135.445,135.485,135.435,135.475,178200000.0
2009-06-03 21:06:00,135.475,135.54,135.47,135.52,197600000.0
2009-06-03 21:07:00,135.52,135.525,135.51,135.51,74200000.0
2009-06-03 21:08:00,135.51,135.565,135.51,135.52,145000000.0
2009-06-03 21:09:00,135.525,135.53,135.48,135.48,108800000.0
2009-06-03 21:10:00,135.48,135.555,135.48,135.535,207400000.0
2009-06-03 21:11:00,135.535,135.535,135.515,135.515,220200000.0
2009-06-03 21:12:00,135.515,135.525,135.485,135.51,191400000.0
2009-06-03 21:13:00,135.515,135.555,135.49,135.49,202800000.0
2009-06-03 21:14:00,135.495,135.51,135.485,135.505,213600000.0
2009-06-03 21:15:00,135.515,135.53,135.49,135.52,321000000.0
2009-06-03 21:16:00,135.515,135.54,135.51,135.53,251800000.0
2009-06-03 21:17:00,135.525,135.525,135.515,135.525,65800000.0
2009-06-03 21:18:00,135.525,135.585,135.525,135.57,319400000.0
2009-06-03 21:19:00,135.565,135.605,135.55,135.555,373400000.0
2009-06-03 21:20:00,135.555,135.57,135.545,135.545,172600000.0
2009-06-03 21:21:00,135.555,135.555,135.515,135.525,194800000.0
2009-06-03 21:22:00,135.525,135.56,135.525,135.56,174599999.0
2009-06-03 21:23:00,135.565,135.595,135.56,135.585,225200000.0
2009-06-03 21:24:00,135.585,135.59,135.575,135.585,171800000.0
2009-06-03 21:25:00,135.585,135.585,135.525,135.525,141600000.0
2009-06-03 21:26:00,135.525,135.53,135.44,135.445,322200000.0
2009-06-03 21:27:00,135.44,135.445,135.35,135.395,305200000.0
2009-06-03 21:28:00,135.39,135.425,135.375,135.425,239800000.0
2009-06-03 21:29:00,135.42,135.475,135.41,135.445,262800000.0
2009-06-03 21:30:00,135.425,135.45,135.415,135.425,210000000.0
2009-06-03 21:31:00,135.42,135.53,135.42,135.52,252600000.0
2009-06-03 21:32:00,135.52,135.54,135.48,135.51,425400000.0
2009-06-03 21:33:00,135.51,135.51,135.445,135.445,167400000.0
2009-06-03 21:34:00,135.445,135.455,135.395,135.405,173800000.0
2009-06-03 21:35:00,135.4,135.455,135.4,135.42,347200001.0
2009-06-03 21:36:00,135.42,135.48,135.42,135.47,328800000.0
2009-06-03 21:37:00,135.47,135.48,135.445,135.46,220200000.0
2009-06-03 21:38:00,135.455,135.47,135.445,135.465,142400000.0
2009-06-03 21:39:00,135.465,135.465,135.425,135.46,214300000.0
2009-06-03 21:40:00,135.46,135.53,135.46,135.51,535400000.0
2009-06-03 21:41:00,135.515,135.555,135.51,135.51,222600000.0
2009-06-03 21:42:00,135.51,135.545,135.51,135.54,258200000.0
2009-06-03 21:43:00,135.55,135.595,135.545,135.58,169700000.0
2009-06-03 21:44:00,135.585,135.62,135.585,135.595,85600000.0
2009-06-03 21:45:00,135.59,135.69,135.585,135.66,232400000.0
2009-06-03 21:46:00,135.655,135.67,135.635,135.64,181600000.0
2009-06-03 21:47:00,135.635,135.655,135.62,135.65,245100000.0
2009-06-03 21:48:00,135.655,135.655,135.64,135.65,53000000.0
2009-06-03 21:49:00,135.67,135.67,135.645,135.655,193200000.0
2009-06-03 21:50:00,135.66,135.675,135.65,135.66,130400000.0
2009-06-03 21:51:00,135.665,135.69,135.665,135.685,103800000.0
2009-06-03 21:52:00,135.685,135.745,135.685,135.745,209000000.0
2009-06-03 21:53:00,135.74,135.74,135.705,135.725,167800000.0
2009-06-03 21:54:00,135.725,135.735,135.695,135.73,268400000.0
2009-06-03 21:55:00,135.725,135.73,135.715,135.715,197200000.0
2009-06-03 21:56:00,135.73,135.76,135.725,135.755,231900000.0
2009-06-03 21:57:00,135.755,135.76,135.735,135.75,116000000.0
2009-06-03 21:58:00,135.745,135.76,135.73,135.755,464100000.0
2009-06-03 21:59:00,135.755,135.82,135.75,135.82,217600000.0
2009-06-03 22:00:00,135.81,135.845,135.81,135.845,402800000.0
2009-06-03 22:01:00,135.845,135.875,135.835,135.84,226800000.0
2009-06-03 22:02:00,135.845,135.855,135.82,135.835,96800000.0
2009-06-03 22:03:00,135.825,135.84,135.81,135.815,92600000.0
2009-06-03 22:04:00,135.83,135.84,135.805,135.84,100300000.0
2009-06-03 22:05:00,135.84,135.84,135.84,135.84,61800000.0
2009-06-03 22:06:00,135.84,135.84,135.84,135.84,91600000.0
2009-06-03 22:07:00,135.82,135.82,135.785,135.79,236500000.0
2009-06-03 22:08:00,135.79,135.81,135.79,135.8,73200000.0
2009-06-03 22:09:00,135.795,135.805,135.76,135.79,139600000.0
2009-06-03 22:10:00,135.775,135.79,135.77,135.77,78800000.0
2009-06-03 22:11:00,135.765,135.775,135.76,135.775,34400000.0
2009-06-03 22:12:00,135.775,135.8,135.765,135.8,126600000.0
2009-06-03 22:13:00,135.8,135.835,135.8,135.835,12600000.0
2009-06-03 22:14:00,135.835,135.835,135.81,135.81,30100000.0
2009-06-03 22:15:00,135.815,135.835,135.795,135.825,101100001.0
2009-06-03 22:16:00,135.835,135.865,135.83,135.855,62600000.0
2009-06-03 22:17:00,135.855,135.86,135.84,135.845,159000000.0
2009-06-03 22:18:00,135.85,135.865,135.845,135.85,33800000.0
2009-06-03 22:19:00,135.85,135.86,135.85,135.86,32800000.0
2009-06-03 22:20:00,135.865,135.88,135.865,135.875,40800000.0
2009-06-03 22:21:00,135.885,135.89,135.85,135.855,133600000.0
2009-06-03 22:22:00,135.87,135.875,135.85,135.86,91600000.0
2009-06-03 22:23:00,135.86,135.88,135.85,135.85,93000000.0
2009-06-03 22:24:00,135.85,135.86,135.85,135.85,46600000.0
2009-06-03 22:25:00,135.85,135.865,135.85,135.85,17800000.0
2009-06-03 22:26:00,135.85,135.855,135.85,135.855,8600000.0
2009-06-03 22:27:00,135.855,135.865,135.855,135.865,129600000.0
2009-06-03 22:28:00,135.865,135.865,135.845,135.86,79200000.0
2009-06-03 22:29:00,135.86,135.88,135.85,135.88,123000000.0
2009-06-03 22:30:00,135.88,135.88,135.85,135.85,59400000.0
2009-06-03 22:31:00,135.85,135.855,135.85,135.855,19800000.0
2009-06-03 22:32:00,135.855,135.855,135.855,135.855,5000000.0
2009-06-03 22:33:00,135.85,135.855,135.85,135.855,12600000.0
2009-06-03 22:34:00,135.855,135.855,135.81,135.815,28800000.0
2009-06-03 22:35:00,135.805,135.83,135.8,135.83,47800000.0
2009-06-03 22:36:00,135.83,135.83,135.785,135.805,60600000.0
2009-06-03 22:37:00,135.805,135.82,135.805,135.81,57600000.0
2009-06-03 22:38:00,135.805,135.81,135.795,135.805,38600000.0
2009-06-03 22:39:00,135.805,135.82,135.8,135.81,33200000.0
2009-06-03 22:40:00,135.815,135.815,135.81,135.815,43800000.0
2009-06-03 22:41:00,135.815,135.83,135.81,135.83,57800000.0
2009-06-03 22:42:00,135.825,135.825,135.81,135.815,59400000.0
2009-06-03 22:43:00,135.815,135.82,135.815,135.815,7800000.0
2009-06-03 22:44:00,135.83,135.86,135.81,135.845,117400000.0
2009-06-03 22:45:00,135.845,135.85,135.81,135.85,161400000.0
2009-06-03 22:46:00,135.85,135.85,135.835,135.845,8000000.0
2009-06-03 22:47:00,135.84,135.855,135.835,135.845,73200000.0
2009-06-03 22:48:00,135.845,135.86,135.845,135.86,88000000.0
2009-06-03 22:49:00,135.855,135.865,135.81,135.84,129200000.0
2009-06-03 22:50:00,135.835,135.85,135.825,135.83,58800000.0
2009-06-03 22:51:00,135.83,135.855,135.83,135.855,31800000.0
2009-06-03 22:52:00,135.86,135.86,135.845,135.855,141000000.0
2009-06-03 22:53:00,135.855,135.86,135.845,135.855,103200000.0
2009-06-03 22:54:00,135.855,135.87,135.855,135.87,118400000.0
2009-06-03 22:55:00,135.875,135.885,135.865,135.875,79600000.0
2009-06-03 22:56:00,135.875,135.88,135.875,135.88,17800000.0
2009-06-03 22:57:00,135.88,135.885,135.87,135.885,94800000.0
2009-06-03 22:58:00,135.89,135.905,135.88,135.88,130000000.0
2009-06-03 22:59:00,135.885,135.92,135.875,135.92,195000000.0
2009-06-03 23:00:00,135.92,135.92,135.89,135.895,92800000.0
2009-06-03 23:01:00,135.895,135.935,135.885,135.885,73200000.0
2009-06-03 23:02:00,135.885,135.915,135.885,135.915,79800000.0
2009-06-03 23:03:00,135.915,135.92,135.905,135.905,38000000.0
2009-06-03 23:04:00,135.9,135.905,135.9,135.905,13800000.0
2009-06-03 23:05:00,135.905,135.915,135.895,135.905,182200000.0
2009-06-03 23:06:00,135.905,135.925,135.895,135.925,55800000.0
2009-06-03 23:07:00,135.93,135.935,135.905,135.92,36000000.0
2009-06-03 23:08:00,135.92,135.925,135.92,135.925,14200000.0
2009-06-03 23:09:00,135.93,135.95,135.91,135.92,60800000.0
2009-06-03 23:10:00,135.935,135.945,135.91,135.915,61400000.0
2009-06-03 23:11:00,135.93,135.93,135.91,135.91,43000000.0
2009-06-03 23:12:00,135.91,135.91,135.91,135.91,11800000.0
2009-06-03 23:13:00,135.91,135.91,135.9,135.9,17200000.0
2009-06-03 23:14:00,135.9,135.9,135.85,135.85,20300000.0
2009-06-03 23:15:00,135.86,135.875,135.86,135.86,19000000.0
2009-06-03 23:16:00,135.855,135.855,135.845,135.85,33200000.0
2009-06-03 23:17:00,135.85,135.85,135.785,135.81,82800000.0
2009-06-03 23:18:00,135.83,135.85,135.82,135.84,39200000.0
2009-06-03 23:19:00,135.85,135.85,135.85,135.85,4000000.0
2009-06-03 23:20:00,135.83,135.84,135.785,135.81,23000000.0
2009-06-03 23:21:00,135.805,135.815,135.8,135.805,36600000.0
2009-06-03 23:22:00,135.805,135.85,135.805,135.805,33500000.0
2009-06-03 23:23:00,135.815,135.835,135.8,135.835,39800000.0
2009-06-03 23:24:00,135.835,135.845,135.785,135.785,55100000.0
2009-06-03 23:25:00,135.79,135.81,135.79,135.81,15000000.0
2009-06-03 23:26:00,135.8,135.8,135.75,135.76,41600000.0
2009-06-03 23:27:00,135.755,135.78,135.755,135.78,25200000.0
2009-06-03 23:28:00,135.775,135.775,135.76,135.765,12000000.0
2009-06-03 23:29:00,135.765,135.765,135.745,135.765,34200000.0
2009-06-03 23:30:00,135.76,135.79,135.735,135.74,82600000.0
2009-06-03 23:31:00,135.75,135.75,135.74,135.74,18600000.0
2009-06-03 23:32:00,135.75,135.77,135.74,135.76,80400000.0
2009-06-03 23:33:00,135.76,135.76,135.74,135.745,21800000.0
2009-06-03 23:34:00,135.745,135.77,135.725,135.725,184000000.0
2009-06-03 23:35:00,135.715,135.73,135.705,135.73,133800000.0
2009-06-03 23:36:00,135.72,135.725,135.67,135.69,109800000.0
2009-06-03 23:37:00,135.69,135.69,135.685,135.69,30000000.0
2009-06-03 23:38:00,135.7,135.705,135.69,135.7,79400000.0
2009-06-03 23:39:00,135.7,135.71,135.68,135.7,46800000.0
2009-06-03 23:40:00,135.7,135.725,135.7,135.715,18200000.0
2009-06-03 23:41:00,135.7,135.7,135.675,135.68,97000000.0
2009-06-03 23:42:00,135.68,135.71,135.675,135.69,149200000.0
2009-06-03 23:43:00,135.69,135.69,135.685,135.69,12400000.0
2009-06-03 23:44:00,135.69,135.69,135.685,135.685,3000000.0
2009-06-03 23:45:00,135.68,135.685,135.68,135.685,12200000.0
2009-06-03 23:46:00,135.685,135.725,135.675,135.705,78800000.0
2009-06-03 23:47:00,135.695,135.705,135.69,135.69,17200000.0
2009-06-03 23:48:00,135.7,135.7,135.66,135.66,65000000.0
2009-06-03 23:49:00,135.66,135.66,135.605,135.62,105799999.0
2009-06-03 23:50:00,135.625,135.66,135.605,135.64,158000000.0
2009-06-03 23:51:00,135.635,135.64,135.625,135.64,37600000.0
2009-06-03 23:52:00,135.64,135.665,135.62,135.63,65800000.0
2009-06-03 23:53:00,135.62,135.63,135.62,135.63,16200000.0
2009-06-03 23:54:00,135.625,135.655,135.61,135.61,79800000.0
2009-06-03 23:55:00,135.625,135.675,135.62,135.64,115000000.0
2009-06-03 23:56:00,135.64,135.65,135.63,135.65,62200000.0
2009-06-03 23:57:00,135.65,135.65,135.615,135.63,142199999.0
2009-06-03 23:58:00,135.625,135.67,135.625,135.655,232000000.0
2009-06-03 23:59:00,135.65,135.665,135.63,135.665,68600000.0
2009-06-04 00:00:00,135.665,135.715,135.66,135.715,95400000.0
2009-06-04 00:01:00,135.715,135.785,135.71,135.735,54800000.0
2009-06-04 00:02:00,135.73,135.765,135.725,135.74,104000000.0
2009-06-04 00:03:00,135.735,135.755,135.73,135.755,21200000.0
2009-06-04 00:04:00,135.745,135.795,135.745,135.785,46200000.0
2009-06-04 00:05:00,135.78,135.78,135.755,135.755,23600000.0
2009-06-04 00:06:00,135.755,135.755,135.725,135.745,24000000.0
2009-06-04 00:07:00,135.74,135.74,135.735,135.735,4800000.0
2009-06-04 00:08:00,135.73,135.735,135.73,135.735,4800000.0
2009-06-04 00:09:00,135.735,135.75,135.725,135.74,50000000.0
2009-06-04 00:10:00,135.72,135.745,135.72,135.745,10000000.0
2009-06-04 00:11:00,135.74,135.75,135.735,135.75,13800000.0
2009-06-04 00:12:00,135.76,135.765,135.755,135.755,4600000.0
2009-06-04 00:13:00,135.755,135.755,135.68,135.73,74000000.0
2009-06-04 00:14:00,135.73,135.73,135.715,135.715,84200000.0
2009-06-04 00:15:00,135.71,135.74,135.705,135.735,31000000.0
2009-06-04 00:16:00,135.735,135.735,135.725,135.735,55100000.0
2009-06-04 00:17:00,135.735,135.74,135.725,135.735,28600000.0
2009-06-04 00:18:00,135.735,135.735,135.725,135.725,9800000.0
2009-06-04 00:19:00,135.725,135.725,135.72,135.72,7000000.0
2009-06-04 00:20:00,135.73,135.73,135.715,135.72,9200000.0
2009-06-04 00:21:00,135.714,135.716,135.714,135.715,61400000.0
2009-06-04 00:22:00,135.715,135.715,135.65,135.7,61400000.0
2009-06-04 00:23:00,135.685,135.72,135.685,135.695,59200000.0
2009-06-04 00:24:00,135.68,135.705,135.675,135.685,48400000.0
2009-06-04 00:25:00,135.685,135.685,135.645,135.645,76000000.0
2009-06-04 00:26:00,135.645,135.665,135.63,135.64,25200000.0
2009-06-04 00:27:00,135.64,135.645,135.635,135.635,35400000.0
2009-06-04 00:28:00,135.635,135.635,135.62,135.62,30400000.0
2009-06-04 00:29:00,135.595,135.61,135.595,135.61,6200000.0
2009-06-04 00:30:00,135.61,135.63,135.575,135.59,124600000.0
2009-06-04 00:31:00,135.595,135.645,135.595,135.63,29600000.0
2009-06-04 00:32:00,135.65,135.675,135.635,135.665,36800000.0
2009-06-04 00:33:00,135.68,135.68,135.64,135.64,13200000.0
2009-06-04 00:34:00,135.645,135.645,135.635,135.64,6200000.0
2009-06-04 00:35:00,135.615,135.65,135.615,135.64,9000000.0
2009-06-04 00:36:00,135.615,135.615,135.615,135.615,2600000.0
2009-06-04 00:37:00,135.62,135.645,135.615,135.615,28600000.0
2009-06-04 00:38:00,135.625,135.645,135.625,135.64,18000000.0
2009-06-04 00:39:00,135.645,135.66,135.645,135.66,7800000.0
2009-06-04 00:40:00,135.665,135.695,135.665,135.68,63400000.0
2009-06-04 00:41:00,135.715,135.72,135.705,135.705,150400000.0
2009-06-04 00:42:00,135.71,135.76,135.71,135.76,28400000.0
2009-06-04 00:43:00,135.775,135.775,135.765,135.765,10200000.0
2009-06-04 00:44:00,135.765,135.775,135.765,135.765,16200000.0
2009-06-04 00:45:00,135.765,135.765,135.735,135.745,45600000.0
2009-06-04 00:46:00,135.77,135.875,135.77,135.815,104000000.0
2009-06-04 00:47:00,135.81,135.845,135.785,135.785,92000000.0
2009-06-04 00:48:00,135.8,135.845,135.79,135.815,63400000.0
2009-06-04 00:49:00,135.82,135.825,135.79,135.795,16600000.0
2009-06-04 00:50:00,135.785,135.785,135.745,135.75,30600000.0
2009-06-04 00:51:00,135.75,135.78,135.75,135.77,23800000.0
2009-06-04 00:52:00,135.77,135.785,135.765,135.78,32400000.0
2009-06-04 00:53:00,135.78,135.805,135.78,135.805,10000000.0
2009-06-04 00:54:00,135.805,135.805,135.8,135.8,2800000.0
2009-06-04 00:55:00,135.785,135.785,135.785,135.785,8000000.0
2009-06-04 00:56:00,135.785,135.86,135.785,135.855,47000000.0
2009-06-04 00:57:00,135.855,135.895,135.845,135.895,52200000.0
2009-06-04 00:58:00,135.895,135.895,135.87,135.89,46200000.0
2009-06-04 00:59:00,135.885,135.975,135.885,135.975,169400000.0
2009-06-04 01:00:00,135.975,136.025,135.97,135.995,196000000.0
2009-06-04 01:01:00,135.985,136.035,135.985,136.03,95200000.0
2009-06-04 01:02:00,136.03,136.06,136.025,136.05,106700000.0
2009-06-04 01:03:00,136.05,136.07,136.03,136.07,82200000.0
2009-06-04 01:04:00,136.07,136.08,136.065,136.075,56400000.0
2009-06-04 01:05:00,136.075,136.14,136.04,136.065,182000000.0
2009-06-04 01:06:00,136.045,136.05,136.02,136.025,219400000.0
2009-06-04 01:07:00,136.025,136.075,136.02,136.02,276000000.0
2009-06-04 01:08:00,136.045,136.085,136.025,136.03,88200000.0
2009-06-04 01:09:00,136.035,136.035,136.025,136.03,30200000.0
2009-06-04 01:10:00,136.025,136.045,136.025,136.035,103400000.0
2009-06-04 01:11:00,136.0,136.03,135.96,135.995,213800000.0
2009-06-04 01:12:00,135.99,135.995,135.985,135.985,23000000.0
2009-06-04 01:13:00,135.99,136.035,135.985,136.035,27600000.0
2009-06-04 01:14:00,136.035,136.045,136.035,136.045,53000000.0
2009-06-04 01:15:00,136.05,136.06,136.045,136.05,42200000.0
2009-06-04 01:16:00,136.045,136.05,136.035,136.035,17800000.0
2009-06-04 01:17:00,136.03,136.045,136.03,136.04,11800000.0
2009-06-04 01:18:00,136.03,136.03,135.995,136.005,91400000.0
2009-06-04 01:19:00,136.0,136.0,135.98,135.99,40800000.0
2009-06-04 01:20:00,135.985,135.99,135.98,135.99,13200000.0
2009-06-04 01:21:00,135.995,136.015,135.995,136.01,26800000.0
2009-06-04 01:22:00,136.005,136.065,136.005,136.065,55400000.0
2009-06-04 01:23:00,136.055,136.095,136.05,136.095,32000000.0
2009-06-04 01:24:00,136.1,136.1,136.07,136.07,51600000.0
2009-06-04 01:25:00,136.075,136.075,136.01,136.025,96600000.0
2009-06-04 01:26:00,136.025,136.025,136.01,136.01,31400000.0
2009-06-04 01:27:00,136.005,136.045,135.995,136.045,32000000.0
2009-06-04 01:28:00,136.035,136.05,136.03,136.05,18400000.0
2009-06-04 01:29:00,136.045,136.055,136.02,136.03,39600000.0
2009-06-04 01:30:00,136.03,136.03,136.015,136.03,49400000.0
2009-06-04 01:31:00,136.03,136.03,136.005,136.015,24000000.0
2009-06-04 01:32:00,136.01,136.01,136.01,136.01,4400000.0
2009-06-04 01:33:00,136.005,136.005,135.975,135.975,170200000.0
2009-06-04 01:34:00,135.975,135.985,135.965,135.97,42200000.0
2009-06-04 01:35:00,135.97,135.995,135.97,135.97,22400000.0
2009-06-04 01:36:00,135.975,136.0,135.975,136.0,32000000.0
2009-06-04 01:37:00,135.995,136.005,135.995,136.005,9600000.0
2009-06-04 01:38:00,136.0,136.01,136.0,136.01,11600000.0
2009-06-04 01:39:00,136.0,136.0,135.98,135.98,45000000.0
2009-06-04 01:40:00,135.98,135.98,135.965,135.98,33200000.0
2009-06-04 01:41:00,135.98,135.98,135.86,135.87,239400000.0
2009-06-04 01:42:00,135.87,135.895,135.815,135.835,342000000.0
2009-06-04 01:43:00,135.84,135.85,135.83,135.845,44600000.0
2009-06-04 01:44:00,135.85,135.875,135.84,135.845,104400000.0
2009-06-04 01:45:00,135.85,135.865,135.83,135.845,114000000.0
2009-06-04 01:46:00,135.85,135.92,135.845,135.92,40000000.0
2009-06-04 01:47:00,135.915,135.915,135.86,135.875,64200000.0
2009-06-04 01:48:00,135.87,135.915,135.86,135.9,106800000.0
2009-06-04 01:49:00,135.895,135.895,135.63,135.69,219000001.0
2009-06-04 01:50:00,135.695,135.79,135.695,135.785,169800000.0
2009-06-04 01:51:00,135.78,135.785,135.725,135.725,193200000.0
2009-06-04 01:52:00,135.715,135.73,135.695,135.725,172000000.0
2009-06-04 01:53:00,135.72,135.72,135.7,135.705,44000000.0
2009-06-04 01:54:00,135.7,135.705,135.7,135.7,16400000.0
2009-06-04 01:55:00,135.695,135.705,135.695,135.7,77800000.0
2009-06-04 01:56:00,135.7,135.715,135.7,135.715,24800000.0
2009-06-04 01:57:00,135.715,135.715,135.71,135.71,23000000.0
2009-06-04 01:58:00,135.71,135.72,135.68,135.695,53400000.0
2009-06-04 01:59:00,135.695,135.76,135.69,135.76,71600000.0
2009-06-04 02:00:00,135.755,135.79,135.74,135.785,158000000.0
2009-06-04 02:01:00,135.795,135.805,135.785,135.8,132200000.0
2009-06-04 02:02:00,135.81,135.88,135.805,135.88,112000000.0
2009-06-04 02:03:00,135.88,135.905,135.87,135.875,130000000.0
2009-06-04 02:04:00,135.875,135.875,135.85,135.865,46800000.0
2009-06-04 02:05:00,135.865,135.865,135.85,135.865,57800000.0
2009-06-04 02:06:00,135.865,135.88,135.86,135.87,101600000.0
2009-06-04 02:07:00,135.875,135.88,135.855,135.855,122600000.0
2009-06-04 02:08:00,135.86,135.865,135.825,135.865,186800000.0
2009-06-04 02:09:00,135.865,135.92,135.855,135.92,64400000.0
2009-06-04 02:10:00,135.93,136.085,135.92,136.07,322600000.0
2009-06-04 02:11:00,136.07,136.2,136.07,136.175,648099998.0
2009-06-04 02:12:00,136.17,136.27,136.14,136.265,574000000.0
2009-06-04 02:13:00,136.265,136.265,136.155,136.185,229000000.0
2009-06-04 02:14:00,136.19,136.26,136.19,136.235,203200000.0
2009-06-04 02:15:00,136.245,136.265,136.215,136.245,128200000.0
2009-06-04 02:16:00,136.245,136.26,136.24,136.24,69000000.0
2009-06-04 02:17:00,136.245,136.255,136.23,136.24,93100000.0
2009-06-04 02:18:00,136.235,136.3,136.21,136.29,130000000.0
2009-06-04 02:19:00,136.315,136.405,136.285,136.355,261400000.0
2009-06-04 02:20:00,136.355,136.46,136.35,136.43,654199998.0
2009-06-04 02:21:00,136.425,136.435,136.405,136.42,246600000.0
2009-06-04 02:22:00,136.425,136.445,136.405,136.415,181000000.0
2009-06-04 02:23:00,136.41,136.41,136.315,136.375,379600000.0
2009-06-04 02:24:00,136.37,136.39,136.365,136.37,168200000.0
2009-06-04 02:25:00,136.365,136.395,136.365,136.38,159800000.0
2009-06-04 02:26:00,136.38,136.475,136.38,136.445,150500000.0
2009-06-04 02:27:00,136.45,136.45,136.42,136.445,227400000.0
2009-06-04 02:28:00,136.435,136.445,136.405,136.41,223200000.0
2009-06-04 02:29:00,136.405,136.41,136.39,136.395,144600000.0
2009-06-04 02:30:00,136.395,136.405,136.375,136.375,141500000.0
2009-06-04 02:31:00,136.375,136.385,136.375,136.375,139000000.0
2009-06-04 02:32:00,136.375,136.39,136.35,136.35,214000000.0
2009-06-04 02:33:00,136.355,136.355,136.32,136.325,184800000.0
2009-06-04 02:34:00,136.32,136.32,136.29,136.31,223400000.0
2009-06-04 02:35:00,136.31,136.335,136.29,136.335,181400000.0
2009-06-04 02:36:00,136.33,136.38,136.325,136.34,141600000.0
2009-06-04 02:37:00,136.335,136.355,136.315,136.325,194200000.0
2009-06-04 02:38:00,136.33,136.35,136.325,136.35,80800000.0
2009-06-04 02:39:00,136.35,136.355,136.335,136.335,17400000.0
2009-06-04 02:40:00,136.335,136.34,136.33,136.335,22400000.0
2009-06-04 02:41:00,136.345,136.345,136.33,136.335,22600000.0
2009-06-04 02:42:00,136.33,136.33,136.33,136.33,3200000.0
2009-06-04 02:43:00,136.325,136.375,136.31,136.365,153800000.0
2009-06-04 02:44:00,136.37,136.4,136.345,136.38,253600000.0
2009-06-04 02:45:00,136.385,136.4,136.35,136.365,115200000.0
2009-06-04 02:46:00,136.355,136.36,136.31,136.315,91400000.0
2009-06-04 02:47:00,136.315,136.345,136.315,136.34,55600000.0
2009-06-04 02:48:00,136.34,136.355,136.33,136.345,162800000.0
2009-06-04 02:49:00,136.345,136.35,136.32,136.335,64800000.0
2009-06-04 02:50:00,136.335,136.36,136.335,136.345,145200000.0
2009-06-04 02:51:00,136.34,136.345,136.265,136.265,63600000.0
2009-06-04 02:52:00,136.265,136.32,136.26,136.3,258000000.0
2009-06-04 02:53:00,136.295,136.325,136.255,136.315,149400000.0
2009-06-04 02:54:00,136.32,136.335,136.3,136.3,123400000.0
2009-06-04 02:55:00,136.265,136.285,136.22,136.225,140800000.0
2009-06-04 02:56:00,136.23,136.255,136.215,136.23,126200000.0
2009-06-04 02:57:00,136.23,136.275,136.23,136.275,277400000.0
2009-06-04 02:58:00,136.28,136.285,136.265,136.275,33000000.0
2009-06-04 02:59:00,136.275,136.28,136.25,136.255,88800000.0
2009-06-04 03:00:00,136.26,136.285,136.235,136.28,138600000.0
2009-06-04 03:01:00,136.295,136.35,136.295,136.35,241000000.0
2009-06-04 03:02:00,136.35,136.435,136.35,136.415,237200000.0
2009-06-04 03:03:00,136.415,136.45,136.395,136.4,167700000.0
2009-06-04 03:04:00,136.395,136.42,136.39,136.395,43600000.0
2009-06-04 03:05:00,136.39,136.395,136.36,136.375,86000000.0
2009-06-04 03:06:00,136.375,136.41,136.37,136.405,95800000.0
2009-06-04 03:07:00,136.405,136.425,136.385,136.4,67600000.0
2009-06-04 03:08:00,136.395,136.4,136.34,136.37,318599997.0
2009-06-04 03:09:00,136.375,136.395,136.315,136.375,136400000.0
2009-06-04 03:10:00,136.395,136.455,136.375,136.455,196000000.0
2009-06-04 03:11:00,136.455,136.51,136.455,136.495,284600000.0
2009-06-04 03:12:00,136.49,136.51,136.485,136.495,146400000.0
2009-06-04 03:13:00,136.495,136.5,136.42,136.425,284200000.0
2009-06-04 03:14:00,136.425,136.485,136.425,136.475,237000000.0
2009-06-04 03:15:00,136.465,136.5,136.445,136.465,158500000.0
2009-06-04 03:16:00,136.465,136.465,136.435,136.455,106600000.0
2009-06-04 03:17:00,136.455,136.505,136.42,136.505,100200000.0
2009-06-04 03:18:00,136.505,136.565,136.505,136.555,165500000.0
2009-06-04 03:19:00,136.555,136.63,136.555,136.63,68200000.0
2009-06-04 03:20:00,136.635,136.635,136.555,136.555,211000000.0
2009-06-04 03:21:00,136.56,136.57,136.53,136.535,67800000.0
2009-06-04 03:22:00,136.525,136.525,136.455,136.47,249600000.0
2009-06-04 03:23:00,136.475,136.495,136.445,136.445,104800000.0
2009-06-04 03:24:00,136.44,136.475,136.425,136.445,172600000.0
2009-06-04 03:25:00,136.445,136.445,136.405,136.415,158400000.0
2009-06-04 03:26:00,136.41,136.445,136.395,136.41,224600002.0
2009-06-04 03:27:00,136.415,136.435,136.4,136.425,276400000.0
2009-06-04 03:28:00,136.425,136.425,136.405,136.425,70200000.0
2009-06-04 03:29:00,136.43,136.565,136.43,136.56,231800000.0
2009-06-04 03:30:00,136.56,136.57,136.41,136.49,324600000.0
2009-06-04 03:31:00,136.49,136.49,136.445,136.46,211600000.0
2009-06-04 03:32:00,136.46,136.46,136.415,136.42,233200000.0
2009-06-04 03:33:00,136.41,136.435,136.375,136.415,317600000.0
2009-06-04 03:34:00,136.425,136.505,136.415,136.5,260200000.0
2009-06-04 03:35:00,136.49,136.5,136.435,136.445,305600000.0
2009-06-04 03:36:00,136.435,136.46,136.42,136.455,105200000.0
2009-06-04 03:37:00,136.46,136.475,136.445,136.465,176400000.0
2009-06-04 03:38:00,136.46,136.52,136.46,136.515,161600000.0
2009-06-04 03:39:00,136.515,136.515,136.475,136.48,105200000.0
2009-06-04 03:40:00,136.475,136.48,136.44,136.475,179800000.0
2009-06-04 03:41:00,136.475,136.515,136.475,136.515,151600000.0
2009-06-04 03:42:00,136.515,136.52,136.49,136.51,127200000.0
2009-06-04 03:43:00,136.5,136.505,136.495,136.5,211600000.0
2009-06-04 03:44:00,136.5,136.53,136.5,136.515,155800000.0
2009-06-04 03:45:00,136.505,136.52,136.485,136.495,132600000.0
2009-06-04 03:46:00,136.495,136.515,136.48,136.495,155000000.0
2009-06-04 03:47:00,136.495,136.495,136.435,136.445,145200000.0
2009-06-04 03:48:00,136.445,136.445,136.425,136.425,246600000.0
2009-06-04 03:49:00,136.415,136.42,136.37,136.37,156600000.0
2009-06-04 03:50:00,136.37,136.395,136.37,136.38,158800000.0
2009-06-04 03:51:00,136.38,136.395,136.38,136.385,40600000.0
2009-06-04 03:52:00,136.385,136.385,136.34,136.35,183400000.0
2009-06-04 03:53:00,136.35,136.355,136.3,136.3,327300000.0
2009-06-04 03:54:00,136.315,136.335,136.3,136.33,158000000.0
2009-06-04 03:55:00,136.33,136.33,136.305,136.305,170000000.0
2009-06-04 03:56:00,136.315,136.325,136.31,136.315,63400000.0
2009-06-04 03:57:00,136.315,136.315,136.235,136.255,107200000.0
2009-06-04 03:58:00,136.245,136.255,136.22,136.245,133000000.0
2009-06-04 03:59:00,136.255,136.275,136.24,136.245,145799999.0
2009-06-04 04:00:00,136.245,136.275,136.19,136.195,352200000.0
2009-06-04 04:01:00,136.195,136.21,136.155,136.155,248200000.0
2009-06-04 04:02:00,136.155,136.21,136.155,136.21,134200000.0
2009-06-04 04:03:00,136.205,136.255,136.2,136.215,168800000.0
2009-06-04 04:04:00,136.215,136.255,136.215,136.255,104000000.0
2009-06-04 04:05:00,136.245,136.275,136.245,136.265,75400000.0
2009-06-04 04:06:00,136.255,136.255,136.225,136.235,124000000.0
2009-06-04 04:07:00,136.235,136.24,136.22,136.22,54000000.0
2009-06-04 04:08:00,136.215,136.215,136.195,136.2,118200000.0
2009-06-04 04:09:00,136.195,136.235,136.18,136.22,148400000.0
2009-06-04 04:10:00,136.22,136.26,136.22,136.255,152600000.0
2009-06-04 04:11:00,136.255,136.275,136.255,136.27,100600000.0
2009-06-04 04:12:00,136.27,136.29,136.27,136.28,84800000.0
2009-06-04 04:13:00,136.28,136.295,136.275,136.29,67800000.0
2009-06-04 04:14:00,136.29,136.29,136.255,136.28,160000000.0
2009-06-04 04:15:00,136.28,136.305,136.275,136.295,139000000.0
2009-06-04 04:16:00,136.295,136.315,136.295,136.305,57800000.0
2009-06-04 04:17:00,136.305,136.325,136.295,136.32,195800001.0
2009-06-04 04:18:00,136.32,136.325,136.31,136.325,43600000.0
2009-06-04 04:19:00,136.325,136.325,136.305,136.315,76800000.0
2009-06-04 04:20:00,136.315,136.385,136.315,136.38,196800000.0
2009-06-04 04:21:00,136.385,136.435,136.385,136.4,638000001.0
2009-06-04 04:22:00,136.405,136.41,136.385,136.41,232000000.0
2009-06-04 04:23:00,136.415,136.415,136.385,136.385,115800000.0
2009-06-04 04:24:00,136.395,136.415,136.38,136.405,160400000.0
2009-06-04 04:25:00,136.405,136.41,136.39,136.39,42200000.0
2009-06-04 04:26:00,136.395,136.41,136.39,136.4,85400000.0
2009-06-04 04:27:00,136.4,136.4,136.325,136.335,140200000.0
2009-06-04 04:28:00,136.34,136.345,136.315,136.315,172400000.0
2009-06-04 04:29:00,136.315,136.325,136.205,136.21,370000000.0
2009-06-04 04:30:00,136.23,136.325,136.215,136.31,207800000.0
2009-06-04 04:31:00,136.31,136.365,136.245,136.27,263200000.0
2009-06-04 04:32:00,136.27,136.275,136.25,136.25,99800000.0
2009-06-04 04:33:00,136.25,136.27,136.21,136.215,148200000.0
2009-06-04 04:34:00,136.225,136.245,136.145,136.145,196600000.0
2009-06-04 04:35:00,136.14,136.19,136.125,136.16,241300000.0
2009-06-04 04:36:00,136.155,136.175,136.15,136.155,183400000.0
2009-06-04 04:37:00,136.16,136.16,136.115,136.15,102000000.0
2009-06-04 04:38:00,136.15,136.17,136.145,136.16,53400000.0
2009-06-04 04:39:00,136.16,136.165,136.115,136.125,89000000.0
2009-06-04 04:40:00,136.125,136.16,136.125,136.16,122200000.0
2009-06-04 04:41:00,136.16,136.17,136.15,136.16,75800000.0
2009-06-04 04:42:00,136.16,136.2,136.16,136.18,162400000.0
2009-06-04 04:43:00,136.175,136.19,136.16,136.175,135400000.0
2009-06-04 04:44:00,136.17,136.2,136.15,136.15,246800001.0
2009-06-04 04:45:00,136.145,136.16,136.11,136.115,296400001.0
2009-06-04 04:46:00,136.12,136.21,136.115,136.205,391800000.0
2009-06-04 04:47:00,136.22,136.27,136.2,136.2,202000000.0
2009-06-04 04:48:00,136.2,136.22,136.2,136.21,121600000.0
2009-06-04 04:49:00,136.21,136.225,136.205,136.225,152800000.0
2009-06-04 04:50:00,136.225,136.245,136.225,136.23,106200000.0
2009-06-04 04:51:00,136.23,136.25,136.23,136.24,177400000.0
2009-06-04 04:52:00,136.25,136.265,136.245,136.255,160400000.0
2009-06-04 04:53:00,136.25,136.265,136.205,136.235,173200000.0
2009-06-04 04:54:00,136.235,136.235,136.225,136.225,28200000.0
2009-06-04 04:55:00,136.235,136.245,136.23,136.235,85800000.0
2009-06-04 04:56:00,136.235,136.255,136.235,136.255,40000000.0
2009-06-04 04:57:00,136.255,136.255,136.165,136.19,166000000.0
2009-06-04 04:58:00,136.185,136.3,136.185,136.3,131000000.0
2009-06-04 04:59:00,136.305,136.345,136.275,136.345,119600000.0
2009-06-04 05:00:00,136.335,136.345,136.285,136.315,204000000.0
2009-06-04 05:01:00,136.33,136.33,136.22,136.235,231600000.0
2009-06-04 05:02:00,136.235,136.265,136.235,136.245,151400000.0
2009-06-04 05:03:00,136.245,136.265,136.235,136.265,97000000.0
2009-06-04 05:04:00,136.25,136.27,136.245,136.255,101800000.0
2009-06-04 05:05:00,136.255,136.29,136.245,136.26,179800000.0
2009-06-04 05:06:00,136.26,136.28,136.25,136.25,41200000.0
2009-06-04 05:07:00,136.245,136.245,136.21,136.215,144600000.0
2009-06-04 05:08:00,136.215,136.245,136.215,136.24,35600000.0
2009-06-04 05:09:00,136.24,136.24,136.185,136.185,42600000.0
2009-06-04 05:10:00,136.185,136.2,136.18,136.185,94200000.0
2009-06-04 05:11:00,136.185,136.21,136.18,136.2,61800000.0
2009-06-04 05:12:00,136.2,136.21,136.2,136.21,33400000.0
2009-06-04 05:13:00,136.21,136.215,136.195,136.21,46600000.0
2009-06-04 05:14:00,136.225,136.235,136.225,136.225,35000000.0
2009-06-04 05:15:00,136.23,136.23,136.205,136.205,52200000.0
2009-06-04 05:16:00,136.205,136.215,136.17,136.195,96800000.0
2009-06-04 05:17:00,136.195,136.245,136.195,136.245,47400000.0
2009-06-04 05:18:00,136.235,136.245,136.215,136.215,24400000.0
2009-06-04 05:19:00,136.215,136.225,136.195,136.225,41600000.0
2009-06-04 05:20:00,136.225,136.23,136.195,136.205,127000000.0
2009-06-04 05:21:00,136.205,136.225,136.205,136.215,30000000.0
2009-06-04 05:22:00,136.215,136.225,136.215,136.225,28000000.0
2009-06-04 05:23:00,136.225,136.275,136.225,136.245,47400000.0
2009-06-04 05:24:00,136.24,136.25,136.24,136.25,44800000.0
2009-06-04 05:25:00,136.25,136.25,136.25,136.25,8400000.0
2009-06-04 05:26:00,136.25,136.275,136.245,136.275,154400000.0
2009-06-04 05:27:00,136.275,136.295,136.27,136.29,132000000.0
2009-06-04 05:28:00,136.28,136.3,136.25,136.265,183000000.0
2009-06-04 05:29:00,136.275,136.285,136.225,136.23,128800000.0
2009-06-04 05:30:00,136.23,136.25,136.21,136.24,129000000.0
2009-06-04 05:31:00,136.24,136.24,136.235,136.235,16000000.0
2009-06-04 05:32:00,136.235,136.245,136.235,136.24,95400000.0
2009-06-04 05:33:00,136.24,136.24,136.23,136.235,37600000.0
2009-06-04 05:34:00,136.235,136.27,136.225,136.27,88600000.0
2009-06-04 05:35:00,136.275,136.285,136.265,136.265,46800000.0
2009-06-04 05:36:00,136.265,136.285,136.265,136.275,37800000.0
2009-06-04 05:37:00,136.275,136.28,136.265,136.275,40000000.0
2009-06-04 05:38:00,136.275,136.305,136.27,136.275,94600000.0
2009-06-04 05:39:00,136.275,136.285,136.245,136.25,103400000.0
2009-06-04 05:40:00,136.265,136.28,136.25,136.27,57200000.0
2009-06-04 05:41:00,136.275,136.28,136.27,136.28,78800000.0
2009-06-04 05:42:00,136.28,136.3,136.28,136.295,71800002.0
2009-06-04 05:43:00,136.3,136.315,136.295,136.295,83600000.0
2009-06-04 05:44:00,136.295,136.305,136.29,136.3,129600001.0
2009-06-04 05:45:00,136.3,136.305,136.28,136.28,49000000.0
2009-06-04 05:46:00,136.28,136.295,136.235,136.27,180600000.0
2009-06-04 05:47:00,136.255,136.285,136.255,136.265,140000000.0
2009-06-04 05:48:00,136.265,136.265,136.22,136.23,125800000.0
2009-06-04 05:49:00,136.23,136.24,136.22,136.22,89800000.0
2009-06-04 05:50:00,136.2,136.22,136.195,136.2,200400000.0
2009-06-04 05:51:00,136.2,136.2,136.15,136.165,158399999.0
2009-06-04 05:52:00,136.165,136.2,136.165,136.2,70600000.0
2009-06-04 05:53:00,136.215,136.225,136.195,136.195,42400000.0
2009-06-04 05:54:00,136.2,136.235,136.19,136.21,547900007.0
2009-06-04 05:55:00,136.21,136.26,136.21,136.23,309400000.0
2009-06-04 05:56:00,136.23,136.245,136.22,136.23,82200000.0
2009-06-04 05:57:00,136.23,136.295,136.23,136.275,288600000.0
2009-06-04 05:58:00,136.275,136.285,136.235,136.235,133600000.0
2009-06-04 05:59:00,136.23,136.24,136.2,136.21,276600001.0
2009-06-04 06:00:00,136.21,136.21,136.195,136.205,96200000.0
2009-06-04 06:01:00,136.2,136.22,136.2,136.2,86000000.0
2009-06-04 06:02:00,136.2,136.225,136.175,136.185,128600000.0
2009-06-04 06:03:00,136.185,136.22,136.185,136.21,209400000.0
2009-06-04 06:04:00,136.195,136.205,136.17,136.185,113600000.0
2009-06-04 06:05:00,136.185,136.195,136.125,136.15,238200000.0
2009-06-04 06:06:00,136.15,136.175,136.145,136.16,62600000.0
2009-06-04 06:07:00,136.16,136.185,136.16,136.175,63800000.0
2009-06-04 06:08:00,136.195,136.205,136.185,136.185,48400000.0
2009-06-04 06:09:00,136.185,136.23,136.185,136.225,131200000.0
2009-06-04 06:10:00,136.225,136.235,136.185,136.22,150400000.0
2009-06-04 06:11:00,136.225,136.24,136.195,136.195,159400000.0
2009-06-04 06:12:00,136.195,136.205,136.16,136.16,191200000.0
2009-06-04 06:13:00,136.16,136.19,136.155,136.19,55800000.0
2009-06-04 06:14:00,136.19,136.205,136.175,136.195,161000000.0
2009-06-04 06:15:00,136.18,136.19,136.17,136.18,129600000.0
2009-06-04 06:16:00,136.18,136.2,136.17,136.2,211800000.0
2009-06-04 06:17:00,136.2,136.225,136.2,136.22,137200000.0
2009-06-04 06:18:00,136.22,136.245,136.205,136.22,214600000.0
2009-06-04 06:19:00,136.225,136.245,136.215,136.215,261600000.0
2009-06-04 06:20:00,136.215,136.275,136.21,136.24,379800000.0
2009-06-04 06:21:00,136.235,136.27,136.235,136.265,172400000.0
2009-06-04 06:22:00,136.265,136.29,136.255,136.285,211800000.0
2009-06-04 06:23:00,136.285,136.285,136.255,136.275,428200000.0
2009-06-04 06:24:00,136.275,136.285,136.27,136.275,76600000.0
2009-06-04 06:25:00,136.265,136.275,136.255,136.27,146600000.0
2009-06-04 06:26:00,136.275,136.305,136.27,136.295,130200000.0
2009-06-04 06:27:00,136.295,136.34,136.295,136.305,160000000.0
2009-06-04 06:28:00,136.305,136.305,136.27,136.275,171600000.0
2009-06-04 06:29:00,136.28,136.28,136.235,136.255,248200001.0
2009-06-04 06:30:00,136.245,136.315,136.24,136.3,212600000.0
2009-06-04 06:31:00,136.3,136.345,136.3,136.335,153000000.0
2009-06-04 06:32:00,136.335,136.335,136.305,136.32,157200000.0
2009-06-04 06:33:00,136.315,136.35,136.3,136.35,119200000.0
2009-06-04 06:34:00,136.345,136.345,136.32,136.33,65600000.0
2009-06-04 06:35:00,136.315,136.32,136.29,136.295,237000000.0
2009-06-04 06:36:00,136.295,136.31,136.28,136.295,236200000.0
2009-06-04 06:37:00,136.295,136.3,136.26,136.285,277600000.0
2009-06-04 06:38:00,136.28,136.285,136.215,136.22,343800000.0
2009-06-04 06:39:00,136.22,136.23,136.2,136.215,172400000.0
2009-06-04 06:40:00,136.205,136.245,136.2,136.245,124400000.0
2009-06-04 06:41:00,136.245,136.275,136.2,136.2,197800000.0
2009-06-04 06:42:00,136.18,136.24,136.175,136.22,197000000.0
2009-06-04 06:43:00,136.22,136.23,136.165,136.18,296800000.0
2009-06-04 06:44:00,136.18,136.205,136.18,136.18,232800000.0
2009-06-04 06:45:00,136.185,136.185,136.155,136.17,143400000.0
2009-06-04 06:46:00,136.17,136.19,136.155,136.175,190000000.0
2009-06-04 06:47:00,136.175,136.175,136.155,136.155,226000000.0
2009-06-04 06:48:00,136.145,136.15,136.075,136.09,452800000.0
2009-06-04 06:49:00,136.09,136.095,136.075,136.075,412600000.0
2009-06-04 06:50:00,136.075,136.085,136.075,136.08,196200001.0
2009-06-04 06:51:00,136.085,136.115,136.075,136.115,104200000.0
2009-06-04 06:52:00,136.105,136.13,136.095,136.115,181200000.0
2009-06-04 06:53:00,136.115,136.13,136.115,136.13,76000000.0
2009-06-04 06:54:00,136.135,136.135,136.1,136.105,177200000.0
2009-06-04 06:55:00,136.1,136.125,136.1,136.115,118200000.0
2009-06-04 06:56:00,136.115,136.125,136.11,136.125,84400000.0
2009-06-04 06:57:00,136.125,136.155,136.1,136.12,185800000.0
2009-06-04 06:58:00,136.12,136.125,136.11,136.12,50400000.0
2009-06-04 06:59:00,136.11,136.155,136.11,136.14,174200000.0
2009-06-04 07:00:00,136.14,136.17,136.1,136.105,322200000.0
2009-06-04 07:01:00,136.105,136.11,136.07,136.075,326800000.0
2009-06-04 07:02:00,136.075,136.1,136.05,136.05,328000000.0
2009-06-04 07:03:00,136.05,136.09,136.05,136.08,149600000.0
2009-06-04 07:04:00,136.075,136.085,136.065,136.07,154000000.0
2009-06-04 07:05:00,136.07,136.13,136.055,136.125,274400000.0
2009-06-04 07:06:00,136.12,136.13,136.105,136.13,105800000.0
2009-06-04 07:07:00,136.12,136.14,136.115,136.125,243200000.0
2009-06-04 07:08:00,136.125,136.145,136.12,136.135,245400000.0
2009-06-04 07:09:00,136.135,136.17,136.115,136.17,212600000.0
2009-06-04 07:10:00,136.175,136.175,136.14,136.15,312800000.0
2009-06-04 07:11:00,136.145,136.18,136.135,136.16,346000001.0
2009-06-04 07:12:00,136.175,136.205,136.16,136.205,203800000.0
2009-06-04 07:13:00,136.205,136.245,136.2,136.225,209600000.0
2009-06-04 07:14:00,136.225,136.25,136.215,136.22,196400000.0
2009-06-04 07:15:00,136.22,136.225,136.215,136.215,71400000.0
2009-06-04 07:16:00,136.21,136.21,136.15,136.165,141800000.0
2009-06-04 07:17:00,136.165,136.195,136.165,136.19,119400000.0
2009-06-04 07:18:00,136.19,136.195,136.17,136.175,78400000.0
2009-06-04 07:19:00,136.175,136.225,136.175,136.21,153600000.0
2009-06-04 07:20:00,136.205,136.205,136.175,136.185,72200000.0
2009-06-04 07:21:00,136.185,136.205,136.175,136.195,144600000.0
2009-06-04 07:22:00,136.195,136.23,136.185,136.21,147200000.0
2009-06-04 07:23:00,136.21,136.245,136.2,136.24,159200000.0
2009-06-04 07:24:00,136.235,136.26,136.235,136.25,196200000.0
2009-06-04 07:25:00,136.235,136.235,136.215,136.215,18200000.0
2009-06-04 07:26:00,136.215,136.24,136.205,136.23,316800000.0
2009-06-04 07:27:00,136.23,136.25,136.22,136.25,149200000.0
2009-06-04 07:28:00,136.25,136.255,136.245,136.25,33800000.0
2009-06-04 07:29:00,136.25,136.29,136.25,136.255,186400000.0
2009-06-04 07:30:00,136.25,136.25,136.22,136.24,86800000.0
2009-06-04 07:31:00,136.245,136.275,136.22,136.22,151800000.0
2009-06-04 07:32:00,136.225,136.25,136.22,136.22,118600000.0
2009-06-04 07:33:00,136.22,136.25,136.2,136.21,196600000.0
2009-06-04 07:34:00,136.19,136.225,136.175,136.225,244700000.0
2009-06-04 07:35:00,136.225,136.255,136.195,136.24,186800000.0
2009-06-04 07:36:00,136.24,136.24,136.175,136.22,254900000.0
2009-06-04 07:37:00,136.22,136.24,136.2,136.235,73800000.0
2009-06-04 07:38:00,136.235,136.25,136.225,136.235,132600000.0
2009-06-04 07:39:00,136.235,136.24,136.205,136.205,89200000.0
2009-06-04 07:40:00,136.205,136.22,136.195,136.195,182200000.0
2009-06-04 07:41:00,136.2,136.21,136.17,136.17,316700001.0
2009-06-04 07:42:00,136.17,136.175,136.165,136.175,237000000.0
2009-06-04 07:43:00,136.175,136.175,136.15,136.155,244600000.0
2009-06-04 07:44:00,136.155,136.155,136.105,136.125,202300000.0
2009-06-04 07:45:00,136.125,136.14,136.125,136.135,165600000.0
2009-06-04 07:46:00,136.135,136.135,136.095,136.12,212200000.0
2009-06-04 07:47:00,136.12,136.14,136.08,136.08,335400000.0
2009-06-04 07:48:00,136.08,136.105,136.075,136.085,321000000.0
2009-06-04 07:49:00,136.085,136.095,136.065,136.09,170800000.0
2009-06-04 07:50:00,136.09,136.19,136.08,136.18,340200000.0
2009-06-04 07:51:00,136.185,136.19,136.15,136.19,247600000.0
2009-06-04 07:52:00,136.195,136.21,136.185,136.21,118000000.0
2009-06-04 07:53:00,136.21,136.21,136.08,136.12,108200000.0
2009-06-04 07:54:00,136.12,136.13,136.095,136.095,180200000.0
2009-06-04 07:55:00,136.095,136.13,136.09,136.12,120400000.0
2009-06-04 07:56:00,136.125,136.14,136.08,136.09,234600000.0
2009-06-04 07:57:00,136.09,136.125,136.09,136.11,95100000.0
2009-06-04 07:58:00,136.11,136.18,136.105,136.16,302800000.0
2009-06-04 07:59:00,136.16,136.205,136.16,136.205,324800000.0
2009-06-04 08:00:00,136.205,136.255,136.2,136.235,273300000.0
2009-06-04 08:01:00,136.23,136.28,136.225,136.265,207600000.0
2009-06-04 08:02:00,136.265,136.335,136.265,136.335,275600000.0
2009-06-04 08:03:00,136.335,136.35,136.325,136.34,254200000.0
2009-06-04 08:04:00,136.345,136.395,136.345,136.38,397600000.0
2009-06-04 08:05:00,136.38,136.475,136.375,136.41,521200000.0
2009-06-04 08:06:00,136.405,136.425,136.395,136.405,249600000.0
2009-06-04 08:07:00,136.405,136.425,136.385,136.395,118700000.0
2009-06-04 08:08:00,136.395,136.41,136.365,136.405,102200000.0
2009-06-04 08:09:00,136.395,136.435,136.355,136.36,514800002.0
2009-06-04 08:10:00,136.36,136.405,136.35,136.395,304600000.0
2009-06-04 08:11:00,136.39,136.445,136.39,136.43,275600000.0
2009-06-04 08:12:00,136.43,136.5,136.4,136.5,92000000.0
2009-06-04 08:13:00,136.49,136.6,136.49,136.55,340200000.0
2009-06-04 08:14:00,136.55,136.62,136.55,136.605,474200000.0
2009-06-04 08:15:00,136.605,136.615,136.58,136.605,208000000.0
2009-06-04 08:16:00,136.605,136.61,136.545,136.55,135200000.0
2009-06-04 08:17:00,136.55,136.56,136.505,136.55,159900000.0
2009-06-04 08:18:00,136.55,136.58,136.535,136.565,105600000.0
2009-06-04 08:19:00,136.565,136.615,136.555,136.595,130800000.0
2009-06-04 08:20:00,136.585,136.61,136.525,136.55,517000000.0
2009-06-04 08:21:00,136.55,136.62,136.53,136.59,479400000.0
2009-06-04 08:22:00,136.595,136.595,136.565,136.58,260000000.0
2009-06-04 08:23:00,136.575,136.68,136.57,136.635,539400000.0
2009-06-04 08:24:00,136.63,136.74,136.63,136.705,553200000.0
2009-06-04 08:25:00,136.705,136.705,136.625,136.68,607400000.0
2009-06-04 08:26:00,136.68,136.685,136.62,136.67,313800000.0
2009-06-04 08:27:00,136.675,136.675,136.6,136.6,469000000.0
2009-06-04 08:28:00,136.6,136.605,136.545,136.545,474600000.0
2009-06-04 08:29:00,136.555,136.56,136.5,136.53,542200000.0
2009-06-04 08:30:00,136.52,136.555,136.495,136.555,401900000.0
2009-06-04 08:31:00,136.565,136.61,136.555,136.6,241200000.0
2009-06-04 08:32:00,136.605,136.62,136.58,136.62,183400000.0
2009-06-04 08:33:00,136.62,136.62,136.57,136.57,272600000.0
2009-06-04 08:34:00,136.57,136.59,136.57,136.59,343000000.0
2009-06-04 08:35:00,136.595,136.61,136.59,136.595,260000000.0
2009-06-04 08:36:00,136.585,136.64,136.585,136.62,218600000.0
2009-06-04 08:37:00,136.62,136.69,136.595,136.67,314600000.0
2009-06-04 08:38:00,136.675,136.76,136.675,136.725,445600000.0
2009-06-04 08:39:00,136.73,136.73,136.605,136.605,457600000.0
2009-06-04 08:40:00,136.605,136.655,136.575,136.585,280800000.0
2009-06-04 08:41:00,136.58,136.6,136.555,136.58,283800000.0
2009-06-04 08:42:00,136.575,136.625,136.555,136.615,396000000.0
2009-06-04 08:43:00,136.61,136.615,136.565,136.615,256000000.0
2009-06-04 08:44:00,136.615,136.71,136.61,136.68,355700000.0
2009-06-04 08:45:00,136.69,136.785,136.69,136.765,509700000.0
2009-06-04 08:46:00,136.77,136.785,136.695,136.715,269800000.0
2009-06-04 08:47:00,136.715,136.735,136.675,136.685,343200000.0
2009-06-04 08:48:00,136.68,136.735,136.68,136.705,291600000.0
2009-06-04 08:49:00,136.69,136.705,136.67,136.705,194000000.0
2009-06-04 08:50:00,136.705,136.765,136.705,136.755,344600000.0
2009-06-04 08:51:00,136.755,136.78,136.74,136.75,284600000.0
2009-06-04 08:52:00,136.745,136.77,136.725,136.75,251200000.0
2009-06-04 08:53:00,136.755,136.76,136.71,136.72,300600000.0
2009-06-04 08:54:00,136.72,136.76,136.715,136.74,240800000.0
2009-06-04 08:55:00,136.74,136.745,136.72,136.73,207400000.0
2009-06-04 08:56:00,136.73,136.765,136.725,136.74,915600001.0
2009-06-04 08:57:00,136.74,136.765,136.735,136.75,283000000.0
2009-06-04 08:58:00,136.75,136.755,136.735,136.735,412200001.0
2009-06-04 08:59:00,136.735,136.765,136.735,136.755,422400000.0
2009-06-04 09:00:00,136.755,136.84,136.75,136.83,353500000.0
2009-06-04 09:01:00,136.825,136.895,136.825,136.89,349200000.0
2009-06-04 09:02:00,136.885,136.89,136.815,136.835,312900000.0
2009-06-04 09:03:00,136.845,136.91,136.825,136.83,296400000.0
2009-06-04 09:04:00,136.825,136.835,136.755,136.765,423200000.0
2009-06-04 09:05:00,136.77,136.82,136.77,136.815,632799995.0
2009-06-04 09:06:00,136.82,136.86,136.805,136.84,499400000.0
2009-06-04 09:07:00,136.84,136.855,136.785,136.795,406400000.0
2009-06-04 09:08:00,136.8,136.84,136.795,136.82,645200000.0
2009-06-04 09:09:00,136.82,136.9,136.82,136.88,393800000.0
2009-06-04 09:10:00,136.88,136.88,136.83,136.87,407000000.0
2009-06-04 09:11:00,136.88,136.91,136.77,136.83,438400000.0
2009-06-04 09:12:00,136.835,136.895,136.8,136.87,320400000.0
2009-06-04 09:13:00,136.88,136.885,136.8,136.81,249400000.0
2009-06-04 09:14:00,136.81,136.88,136.76,136.88,394200000.0
2009-06-04 09:15:00,136.88,136.885,136.85,136.86,261800000.0
2009-06-04 09:16:00,136.87,136.88,136.845,136.85,181000000.0
2009-06-04 09:17:00,136.85,136.85,136.8,136.815,233400000.0
2009-06-04 09:18:00,136.815,136.92,136.815,136.91,185600000.0
2009-06-04 09:19:00,136.91,137.04,136.905,137.0,554000000.0
2009-06-04 09:20:00,137.0,137.01,136.92,136.92,564100000.0
2009-06-04 09:21:00,136.92,136.935,136.91,136.915,387600000.0
2009-06-04 09:22:00,136.915,136.925,136.875,136.875,552600000.0
2009-06-04 09:23:00,136.875,136.905,136.86,136.86,820800000.0
2009-06-04 09:24:00,136.86,136.895,136.86,136.88,263800000.0
2009-06-04 09:25:00,136.87,136.915,136.82,136.83,637700000.0
2009-06-04 09:26:00,136.84,136.875,136.79,136.865,720600000.0
2009-06-04 09:27:00,136.865,136.9,136.83,136.88,487700000.0
2009-06-04 09:28:00,136.86,136.86,136.805,136.83,444700000.0
2009-06-04 09:29:00,136.83,136.88,136.805,136.85,382200000.0
2009-06-04 09:30:00,136.85,136.98,136.84,136.98,446800000.0
2009-06-04 09:31:00,136.975,137.105,136.975,137.08,526500000.0
2009-06-04 09:32:00,137.075,137.14,137.055,137.07,436200001.0
2009-06-04 09:33:00,137.07,137.075,137.02,137.045,224400000.0
2009-06-04 09:34:00,137.035,137.035,136.94,136.96,370200001.0
2009-06-04 09:35:00,136.96,136.98,136.91,136.94,370800000.0
2009-06-04 09:36:00,136.935,137.06,136.93,137.06,438800000.0
2009-06-04 09:37:00,137.055,137.08,136.995,137.015,594800000.0
2009-06-04 09:38:00,137.015,137.035,136.995,137.015,390200000.0
2009-06-04 09:39:00,137.015,137.03,136.945,136.95,381200000.0
2009-06-04 09:40:00,136.95,136.99,136.945,136.95,563800000.0
2009-06-04 09:41:00,136.95,137.02,136.945,137.015,484200000.0
2009-06-04 09:42:00,137.015,137.035,136.955,136.975,656400001.0
2009-06-04 09:43:00,136.975,136.975,136.895,136.9,354200000.0
2009-06-04 09:44:00,136.895,136.91,136.79,136.81,570200000.0
2009-06-04 09:45:00,136.82,136.905,136.82,136.905,849600002.0
2009-06-04 09:46:00,136.91,136.94,136.9,136.905,666600001.0
2009-06-04 09:47:00,136.905,136.91,136.835,136.84,496999999.0
2009-06-04 09:48:00,136.84,136.875,136.795,136.865,570800000.0
2009-06-04 09:49:00,136.865,136.865,136.76,136.785,533800000.0
2009-06-04 09:50:00,136.775,136.83,136.77,136.785,533300000.0
2009-06-04 09:51:00,136.785,136.835,136.785,136.835,468400000.0
2009-06-04 09:52:00,136.835,136.88,136.835,136.85,573799998.0
2009-06-04 09:53:00,136.85,136.86,136.8,136.85,458399999.0
2009-06-04 09:54:00,136.85,136.9,136.84,136.85,349400000.0
2009-06-04 09:55:00,136.85,136.915,136.85,136.855,624000000.0
2009-06-04 09:56:00,136.85,136.865,136.82,136.835,353000000.0
2009-06-04 09:57:00,136.835,136.835,136.805,136.815,143400000.0
2009-06-04 09:58:00,136.815,136.85,136.815,136.84,216000000.0
2009-06-04 09:59:00,136.84,136.935,136.84,136.915,533800000.0
2009-06-04 10:00:00,136.925,136.94,136.89,136.91,584200000.0
2009-06-04 10:01:00,136.92,137.065,136.915,137.065,653800001.0
2009-06-04 10:02:00,137.06,137.07,137.02,137.02,575600000.0
2009-06-04 10:03:00,137.015,137.06,137.015,137.015,633799999.0
2009-06-04 10:04:00,137.02,137.035,136.945,136.96,577600000.0
2009-06-04 10:05:00,136.955,136.99,136.945,136.96,381000000.0
2009-06-04 10:06:00,136.96,137.045,136.935,137.045,521000000.0
2009-06-04 10:07:00,137.04,137.125,137.04,137.065,562400000.0
2009-06-04 10:08:00,137.065,137.075,136.99,137.0,572599999.0
2009-06-04 10:09:00,136.995,137.0,136.89,136.89,296000000.0
2009-06-04 10:10:00,136.89,136.915,136.88,136.89,320200000.0
2009-06-04 10:11:00,136.895,136.9,136.88,136.89,405799999.0
2009-06-04 10:12:00,136.89,136.915,136.875,136.89,483700000.0
2009-06-04 10:13:00,136.89,136.89,136.83,136.835,442900000.0
2009-06-04 10:14:00,136.835,136.84,136.805,136.815,380400000.0
2009-06-04 10:15:00,136.815,136.85,136.815,136.84,466600000.0
2009-06-04 10:16:00,136.84,136.855,136.805,136.845,443600000.0
2009-06-04 10:17:00,136.83,136.905,136.815,136.82,555000000.0
2009-06-04 10:18:00,136.825,136.94,136.825,136.925,587400001.0
2009-06-04 10:19:00,136.925,136.935,136.915,136.93,675800000.0
2009-06-04 10:20:00,136.93,136.93,136.85,136.89,648400000.0
2009-06-04 10:21:00,136.89,136.895,136.845,136.855,506300000.0
2009-06-04 10:22:00,136.86,136.9,136.855,136.88,502000000.0
2009-06-04 10:23:00,136.885,136.89,136.845,136.875,723800000.0
2009-06-04 10:24:00,136.88,136.9,136.865,136.865,586200000.0
2009-06-04 10:25:00,136.87,136.88,136.865,136.88,620000000.0
2009-06-04 10:26:00,136.885,136.945,136.88,136.915,575000000.0
2009-06-04 10:27:00,136.915,136.92,136.865,136.89,523600000.0
2009-06-04 10:28:00,136.9,136.9,136.865,136.88,488200000.0
2009-06-04 10:29:00,136.88,136.88,136.85,136.855,399400000.0
2009-06-04 10:30:00,136.855,136.915,136.855,136.9,731600000.0
2009-06-04 10:31:00,136.905,136.955,136.89,136.95,535800000.0
2009-06-04 10:32:00,136.95,136.95,136.885,136.885,476600000.0
2009-06-04 10:33:00,136.885,136.885,136.855,136.87,658200000.0
2009-06-04 10:34:00,136.875,136.93,136.87,136.915,396000000.0
2009-06-04 10:35:00,136.915,136.95,136.895,136.91,625000000.0
2009-06-04 10:36:00,136.91,137.03,136.91,136.99,592000000.0
2009-06-04 10:37:00,136.99,136.995,136.965,136.985,596999999.0
2009-06-04 10:38:00,136.985,136.99,136.975,136.985,484600000.0
2009-06-04 10:39:00,136.985,137.05,136.985,137.02,377000000.0
2009-06-04 10:40:00,137.03,137.03,136.97,136.975,399600000.0
2009-06-04 10:41:00,136.97,136.99,136.965,136.965,338400000.0
2009-06-04 10:42:00,136.965,136.975,136.875,136.895,401600000.0
2009-06-04 10:43:00,136.895,136.895,136.865,136.88,412400000.0
2009-06-04 10:44:00,136.88,136.94,136.875,136.94,483200000.0
2009-06-04 10:45:00,136.94,136.99,136.94,136.98,631300000.0
2009-06-04 10:46:00,136.98,136.995,136.91,136.92,537200000.0
2009-06-04 10:47:00,136.92,136.975,136.915,136.945,556600000.0
2009-06-04 10:48:00,136.945,136.945,136.85,136.89,589400000.0
2009-06-04 10:49:00,136.89,136.975,136.89,136.97,562200000.0
2009-06-04 10:50:00,136.97,136.97,136.925,136.955,475200000.0
2009-06-04 10:51:00,136.955,136.99,136.955,136.97,182800000.0
2009-06-04 10:52:00,136.97,137.0,136.91,136.955,532800000.0
2009-06-04 10:53:00,136.95,136.955,136.92,136.93,426800000.0
2009-06-04 10:54:00,136.925,136.93,136.885,136.89,510000000.0
2009-06-04 10:55:00,136.89,136.915,136.88,136.9,429000000.0
2009-06-04 10:56:00,136.895,136.985,136.895,136.985,455400000.0
2009-06-04 10:57:00,136.985,136.995,136.935,136.98,514800000.0
2009-06-04 10:58:00,136.98,137.02,136.975,137.02,336400000.0
2009-06-04 10:59:00,137.02,137.115,137.01,137.115,511200001.0
2009-06-04 11:00:00,137.135,137.26,137.135,137.18,616700000.0
2009-06-04 11:01:00,137.19,137.21,137.16,137.2,678200000.0
2009-06-04 11:02:00,137.205,137.205,137.1,137.1,501400000.0
2009-06-04 11:03:00,137.11,137.11,137.05,137.05,449200000.0
2009-06-04 11:04:00,137.045,137.045,136.995,137.005,439000000.0
2009-06-04 11:05:00,137.005,137.095,137.005,137.095,615199999.0
2009-06-04 11:06:00,137.1,137.195,137.085,137.165,506800001.0
2009-06-04 11:07:00,137.16,137.265,137.16,137.235,673399999.0
2009-06-04 11:08:00,137.24,137.255,137.175,137.21,808199998.0
2009-06-04 11:09:00,137.215,137.22,137.155,137.175,509400000.0
2009-06-04 11:10:00,137.175,137.215,137.155,137.21,584200001.0
2009-06-04 11:11:00,137.21,137.255,137.205,137.245,688400000.0
2009-06-04 11:12:00,137.245,137.26,137.22,137.26,703200000.0
2009-06-04 11:13:00,137.25,137.315,137.25,137.275,811000001.0
2009-06-04 11:14:00,137.275,137.36,137.265,137.36,645600000.0
2009-06-04 11:15:00,137.365,137.385,137.325,137.37,686100000.0
2009-06-04 11:16:00,137.37,137.37,137.3,137.32,488200000.0
2009-06-04 11:17:00,137.315,137.375,137.315,137.37,621400000.0
2009-06-04 11:18:00,137.39,137.405,137.34,137.365,501200000.0
2009-06-04 11:19:00,137.36,137.41,137.33,137.355,697200000.0
2009-06-04 11:20:00,137.36,137.38,137.245,137.245,718400000.0
2009-06-04 11:21:00,137.255,137.265,137.22,137.235,211800000.0
2009-06-04 11:22:00,137.235,137.235,137.07,137.12,490400000.0
2009-06-04 11:23:00,137.11,137.18,137.055,137.175,559200000.0
2009-06-04 11:24:00,137.19,137.23,137.14,137.195,565600000.0
2009-06-04 11:25:00,137.195,137.235,137.195,137.23,617400001.0
2009-06-04 11:26:00,137.23,137.24,137.17,137.24,593800000.0
2009-06-04 11:27:00,137.24,137.28,137.235,137.28,424800000.0
2009-06-04 11:28:00,137.27,137.275,137.23,137.265,537400000.0
2009-06-04 11:29:00,137.265,137.27,137.205,137.215,679799999.0
2009-06-04 11:30:00,137.22,137.24,137.195,137.205,371000001.0
2009-06-04 11:31:00,137.205,137.255,137.195,137.23,370800000.0
2009-06-04 11:32:00,137.23,137.24,137.16,137.185,613799999.0
2009-06-04 11:33:00,137.185,137.245,137.175,137.24,565399998.0
2009-06-04 11:34:00,137.23,137.24,137.195,137.215,614200001.0
2009-06-04 11:35:00,137.205,137.26,137.205,137.215,416999998.0
2009-06-04 11:36:00,137.22,137.255,137.19,137.25,677400002.0
2009-06-04 11:37:00,137.25,137.26,137.205,137.25,451800000.0
2009-06-04 11:38:00,137.255,137.285,137.25,137.265,180600000.0
2009-06-04 11:39:00,137.26,137.26,137.23,137.23,81400000.0
2009-06-04 11:40:00,137.235,137.34,137.235,137.32,558000002.0
2009-06-04 11:41:00,137.32,137.335,137.245,137.245,717800000.0
2009-06-04 11:42:00,137.245,137.3,137.2,137.27,544800001.0
2009-06-04 11:43:00,137.27,137.27,137.2,137.21,744799998.0
2009-06-04 11:44:00,137.215,137.255,137.145,137.185,374600000.0
2009-06-04 11:45:00,137.185,137.185,137.155,137.17,301000000.0
2009-06-04 11:46:00,137.17,137.19,137.155,137.18,410200000.0
2009-06-04 11:47:00,137.185,137.23,137.18,137.215,381400000.0
2009-06-04 11:48:00,137.215,137.235,137.15,137.165,619199999.0
2009-06-04 11:49:00,137.18,137.23,137.16,137.23,288600000.0
2009-06-04 11:50:00,137.23,137.23,137.165,137.225,546699997.0
2009-06-04 11:51:00,137.225,137.235,137.17,137.21,719799999.0
2009-06-04 11:52:00,137.21,137.21,137.15,137.15,430800000.0
2009-06-04 11:53:00,137.145,137.145,137.07,137.125,375600000.0
2009-06-04 11:54:00,137.125,137.175,137.1,137.165,442000000.0
2009-06-04 11:55:00,137.165,137.165,137.105,137.105,495200000.0
2009-06-04 11:56:00,137.105,137.115,137.055,137.065,463300001.0
2009-06-04 11:57:00,137.06,137.105,137.045,137.09,361400000.0
2009-06-04 11:58:00,137.09,137.09,137.03,137.075,438300000.0
2009-06-04 11:59:00,137.075,137.085,137.005,137.01,478400000.0
2009-06-04 12:00:00,137.01,137.025,137.0,137.015,285200000.0
2009-06-04 12:01:00,137.02,137.04,136.985,137.035,346900000.0
2009-06-04 12:02:00,137.035,137.08,137.03,137.08,385600000.0
2009-06-04 12:03:00,137.075,137.115,137.065,137.085,301600000.0
2009-06-04 12:04:00,137.085,137.085,137.065,137.075,363200000.0
2009-06-04 12:05:00,137.065,137.065,136.98,137.005,377600000.0
2009-06-04 12:06:00,137.01,137.01,136.965,136.965,280400000.0
2009-06-04 12:07:00,136.96,137.005,136.96,136.975,456000000.0
2009-06-04 12:08:00,136.975,136.98,136.825,136.84,293800000.0
2009-06-04 12:09:00,136.84,136.845,136.735,136.755,410900000.0
2009-06-04 12:10:00,136.755,136.82,136.75,136.805,607800000.0
2009-06-04 12:11:00,136.805,136.835,136.8,136.83,516600000.0
2009-06-04 12:12:00,136.83,136.835,136.765,136.825,570200000.0
2009-06-04 12:13:00,136.825,136.87,136.81,136.84,600200000.0
2009-06-04 12:14:00,136.845,136.85,136.765,136.775,376200000.0
2009-06-04 12:15:00,136.78,136.82,136.765,136.805,265800000.0
2009-06-04 12:16:00,136.8,136.805,136.705,136.715,431800000.0
2009-06-04 12:17:00,136.715,136.725,136.71,136.715,183600000.0
2009-06-04 12:18:00,136.705,136.77,136.695,136.72,273500000.0
2009-06-04 12:19:00,136.72,136.765,136.7,136.705,381600000.0
2009-06-04 12:20:00,136.705,136.795,136.705,136.795,377200000.0
2009-06-04 12:21:00,136.79,136.805,136.75,136.785,226400000.0
2009-06-04 12:22:00,136.785,136.8,136.755,136.795,378600000.0
2009-06-04 12:23:00,136.795,136.81,136.785,136.81,195800000.0
2009-06-04 12:24:00,136.81,136.825,136.805,136.815,214600000.0
2009-06-04 12:25:00,136.815,136.815,136.74,136.74,227000000.0
2009-06-04 12:26:00,136.725,136.775,136.71,136.72,430400000.0
2009-06-04 12:27:00,136.72,136.72,136.655,136.69,549000000.0
2009-06-04 12:28:00,136.685,136.705,136.66,136.685,500400000.0
2009-06-04 12:29:00,136.685,136.705,136.66,136.69,426800000.0
2009-06-04 12:30:00,136.695,136.73,136.695,136.72,241700000.0
2009-06-04 12:31:00,136.72,136.785,136.705,136.745,349200000.0
2009-06-04 12:32:00,136.745,136.795,136.725,136.725,309400000.0
2009-06-04 12:33:00,136.715,136.73,136.64,136.665,343000000.0
2009-06-04 12:34:00,136.665,136.68,136.6,136.62,309200000.0
2009-06-04 12:35:00,136.62,136.69,136.615,136.645,428300000.0
2009-06-04 12:36:00,136.64,136.665,136.62,136.625,392800000.0
2009-06-04 12:37:00,136.63,136.72,136.63,136.71,298200000.0
2009-06-04 12:38:00,136.72,136.73,136.66,136.68,250200000.0
2009-06-04 12:39:00,136.695,136.715,136.665,136.685,243200000.0
2009-06-04 12:40:00,136.685,136.74,136.685,136.74,140000000.0
2009-06-04 12:41:00,136.735,136.77,136.73,136.745,167400000.0
2009-06-04 12:42:00,136.75,136.76,136.68,136.685,375300000.0
2009-06-04 12:43:00,136.725,136.725,136.645,136.655,381400000.0
2009-06-04 12:44:00,136.665,136.7,136.635,136.635,355400000.0
2009-06-04 12:45:00,136.64,136.69,136.635,136.66,438200001.0
2009-06-04 12:46:00,136.66,136.665,136.575,136.615,506600000.0
2009-06-04 12:47:00,136.615,136.625,136.59,136.615,395000000.0
2009-06-04 12:48:00,136.605,136.655,136.585,136.64,393200000.0
2009-06-04 12:49:00,136.64,136.69,136.64,136.675,179400000.0
2009-06-04 12:50:00,136.675,136.74,136.67,136.73,378000000.0
2009-06-04 12:51:00,136.725,136.73,136.68,136.72,419000000.0
2009-06-04 12:52:00,136.715,136.73,136.71,136.72,381600000.0
2009-06-04 12:53:00,136.72,136.74,136.7,136.705,286200000.0
2009-06-04 12:54:00,136.705,136.75,136.7,136.72,376000000.0
2009-06-04 12:55:00,136.72,136.785,136.71,136.785,530200000.0
2009-06-04 12:56:00,136.78,136.78,136.72,136.755,479200000.0
2009-06-04 12:57:00,136.755,136.765,136.705,136.76,572100000.0
2009-06-04 12:58:00,136.75,136.79,136.75,136.765,330800000.0
2009-06-04 12:59:00,136.765,136.79,136.74,136.785,198400000.0
2009-06-04 13:00:00,136.775,136.83,136.775,136.78,542000001.0
2009-06-04 13:01:00,136.78,136.86,136.77,136.86,522800000.0
2009-06-04 13:02:00,136.86,136.865,136.84,136.84,74600000.0
2009-06-04 13:03:00,136.84,136.86,136.83,136.85,270200000.0
2009-06-04 13:04:00,136.85,136.86,136.79,136.82,388400000.0
2009-06-04 13:05:00,136.82,136.88,136.805,136.855,421800000.0
2009-06-04 13:06:00,136.86,136.88,136.775,136.835,593199999.0
2009-06-04 13:07:00,136.835,136.835,136.715,136.73,522200000.0
2009-06-04 13:08:00,136.73,136.745,136.665,136.69,516100000.0
2009-06-04 13:09:00,136.695,136.73,136.67,136.725,538600000.0
2009-06-04 13:10:00,136.725,136.76,136.715,136.715,258400000.0
2009-06-04 13:11:00,136.72,136.72,136.6,136.6,512400000.0
2009-06-04 13:12:00,136.6,136.66,136.54,136.555,502000000.0
2009-06-04 13:13:00,136.55,136.56,136.515,136.52,454800000.0
2009-06-04 13:14:00,136.52,136.53,136.45,136.47,474299999.0
2009-06-04 13:15:00,136.47,136.51,136.45,136.495,488000001.0
2009-06-04 13:16:00,136.495,136.6,136.48,136.6,466200001.0
2009-06-04 13:17:00,136.605,136.71,136.59,136.7,704100000.0
2009-06-04 13:18:00,136.7,136.705,136.625,136.66,582400000.0
2009-06-04 13:19:00,136.66,136.685,136.635,136.66,590600001.0
2009-06-04 13:20:00,136.66,136.705,136.65,136.695,461600001.0
2009-06-04 13:21:00,136.695,136.735,136.685,136.685,837399999.0
2009-06-04 13:22:00,136.685,136.685,136.585,136.595,480200000.0
2009-06-04 13:23:00,136.595,136.62,136.57,136.595,467800000.0
2009-06-04 13:24:00,136.595,136.63,136.58,136.63,386000000.0
2009-06-04 13:25:00,136.63,136.665,136.585,136.625,249400000.0
2009-06-04 13:26:00,136.62,136.63,136.49,136.49,523000000.0
2009-06-04 13:27:00,136.49,136.6,136.49,136.535,433800000.0
2009-06-04 13:28:00,136.54,136.675,136.54,136.67,471800000.0
2009-06-04 13:29:00,136.67,136.695,136.615,136.615,374400000.0
2009-06-04 13:30:00,136.605,136.665,136.605,136.66,217800000.0
2009-06-04 13:31:00,136.66,136.675,136.63,136.645,376000000.0
2009-06-04 13:32:00,136.64,136.64,136.605,136.62,201400000.0
2009-06-04 13:33:00,136.625,136.73,136.625,136.655,246800000.0
2009-06-04 13:34:00,136.655,136.7,136.65,136.69,207000000.0
2009-06-04 13:35:00,136.69,136.72,136.64,136.71,311600000.0
2009-06-04 13:36:00,136.71,136.78,136.705,136.755,508000002.0
2009-06-04 13:37:00,136.755,136.76,136.645,136.67,286700000.0
2009-06-04 13:38:00,136.68,136.755,136.67,136.755,414000000.0
2009-06-04 13:39:00,136.75,136.765,136.68,136.71,504200000.0
2009-06-04 13:40:00,136.71,136.72,136.655,136.66,462800000.0
2009-06-04 13:41:00,136.66,136.73,136.66,136.72,469600000.0
2009-06-04 13:42:00,136.72,136.8,136.72,136.765,358300000.0
2009-06-04 13:43:00,136.76,136.79,136.735,136.745,460199999.0
2009-06-04 13:44:00,136.745,136.775,136.68,136.71,347800000.0
2009-06-04 13:45:00,136.71,136.775,136.665,136.69,327800000.0
2009-06-04 13:46:00,136.7,136.71,136.525,136.56,483800000.0
2009-06-04 13:47:00,136.56,136.6,136.3,136.335,407066000.0
2009-06-04 13:48:00,136.35,136.525,136.335,136.515,339600000.0
2009-06-04 13:49:00,136.52,136.585,136.515,136.56,380500000.0
2009-06-04 13:50:00,136.56,136.57,136.47,136.49,338600000.0
2009-06-04 13:51:00,136.495,136.545,136.385,136.41,349800000.0
2009-06-04 13:52:00,136.41,136.465,136.41,136.42,401200000.0
2009-06-04 13:53:00,136.425,136.46,136.4,136.43,411600000.0
2009-06-04 13:54:00,136.435,136.455,136.39,136.4,307400000.0
2009-06-04 13:55:00,136.4,136.445,136.295,136.32,453500000.0
2009-06-04 13:56:00,136.32,136.345,136.145,136.145,451100000.0
2009-06-04 13:57:00,136.135,136.16,136.045,136.135,309200000.0
2009-06-04 13:58:00,136.13,136.235,136.045,136.055,405559998.0
2009-06-04 13:59:00,136.05,136.27,136.035,136.26,496159998.0
2009-06-04 14:00:00,136.25,136.255,136.1,136.145,398200000.0
2009-06-04 14:01:00,136.145,136.25,136.085,136.115,495300001.0
2009-06-04 14:02:00,136.13,136.26,136.125,136.225,557600000.0
2009-06-04 14:03:00,136.225,136.26,136.18,136.2,398200000.0
2009-06-04 14:04:00,136.21,136.315,136.17,136.23,779400006.0
2009-06-04 14:05:00,136.24,136.31,136.23,136.26,416800000.0
2009-06-04 14:06:00,136.225,136.375,136.225,136.36,200600000.0
2009-06-04 14:07:00,136.36,136.54,136.325,136.54,357700000.0
2009-06-04 14:08:00,136.54,136.675,136.495,136.57,287500000.0
2009-06-04 14:09:00,136.575,136.63,136.515,136.555,439700000.0
2009-06-04 14:10:00,136.535,136.575,136.42,136.45,507400000.0
2009-06-04 14:11:00,136.45,136.505,136.25,136.32,455439999.0
2009-06-04 14:12:00,136.32,136.38,136.285,136.38,325239999.0
2009-06-04 14:13:00,136.38,136.485,136.38,136.465,281600000.0
2009-06-04 14:14:00,136.46,136.46,136.295,136.305,425200000.0
2009-06-04 14:15:00,136.29,136.415,136.29,136.415,291000000.0
2009-06-04 14:16:00,136.42,136.47,136.34,136.35,300400000.0
2009-06-04 14:17:00,136.35,136.4,136.305,136.34,199600000.0
2009-06-04 14:18:00,136.345,136.405,136.34,136.34,165200000.0
2009-06-04 14:19:00,136.35,136.46,136.34,136.4,179000000.0
2009-06-04 14:20:00,136.4,136.42,136.35,136.35,259200000.0
2009-06-04 14:21:00,136.35,136.43,136.345,136.38,305200000.0
2009-06-04 14:22:00,136.38,136.41,136.34,136.4,289400000.0
2009-06-04 14:23:00,136.405,136.44,136.385,136.405,282800000.0
2009-06-04 14:24:00,136.405,136.515,136.315,136.4,364800000.0
2009-06-04 14:25:00,136.4,136.445,136.355,136.43,450400000.0
2009-06-04 14:26:00,136.43,136.51,136.415,136.455,330800000.0
2009-06-04 14:27:00,136.46,136.465,136.41,136.41,272279998.0
2009-06-04 14:28:00,136.41,136.46,136.38,136.435,165600000.0
2009-06-04 14:29:00,136.435,136.445,136.31,136.36,349800000.0
2009-06-04 14:30:00,136.35,136.515,136.335,136.495,305000000.0
2009-06-04 14:31:00,136.495,136.57,136.495,136.56,240500000.0
2009-06-04 14:32:00,136.56,136.59,136.505,136.56,303800000.0
2009-06-04 14:33:00,136.56,136.585,136.54,136.565,221400000.0
2009-06-04 14:34:00,136.56,136.56,136.45,136.515,293600000.0
2009-06-04 14:35:00,136.515,136.695,136.475,136.67,284300000.0
2009-06-04 14:36:00,136.665,136.735,136.655,136.685,324800000.0
2009-06-04 14:37:00,136.685,136.69,136.57,136.585,240700000.0
2009-06-04 14:38:00,136.595,136.63,136.545,136.58,183000000.0
2009-06-04 14:39:00,136.58,136.625,136.49,136.49,217600000.0
2009-06-04 14:40:00,136.49,136.62,136.49,136.575,222800000.0
2009-06-04 14:41:00,136.565,136.575,136.475,136.55,296800000.0
2009-06-04 14:42:00,136.55,136.59,136.47,136.59,366300000.0
2009-06-04 14:43:00,136.595,136.685,136.59,136.645,355600000.0
2009-06-04 14:44:00,136.645,136.69,136.615,136.685,253379998.0
2009-06-04 14:45:00,136.685,136.695,136.55,136.6,227600000.0
2009-06-04 14:46:00,136.6,136.625,136.565,136.625,234600000.0
2009-06-04 14:47:00,136.625,136.78,136.6,136.775,265800000.0
2009-06-04 14:48:00,136.775,136.775,136.65,136.695,388000000.0
2009-06-04 14:49:00,136.695,136.73,136.65,136.665,408800000.0
2009-06-04 14:50:00,136.665,136.72,136.605,136.71,434600000.0
2009-06-04 14:51:00,136.72,136.835,136.685,136.835,338000000.0
2009-06-04 14:52:00,136.83,136.885,136.81,136.815,437900000.0
2009-06-04 14:53:00,136.815,136.83,136.74,136.83,423800000.0
2009-06-04 14:54:00,136.835,136.97,136.8,136.92,503999998.0
2009-06-04 14:55:00,136.92,136.985,136.91,136.935,583700000.0
2009-06-04 14:56:00,136.935,136.99,136.85,136.875,720000000.0
2009-06-04 14:57:00,136.89,136.98,136.885,136.965,326200000.0
2009-06-04 14:58:00,136.98,137.015,136.97,136.98,623399992.0
2009-06-04 14:59:00,136.975,137.075,136.97,136.995,359800001.0
2009-06-04 15:00:00,136.995,137.085,136.98,137.07,574200001.0
2009-06-04 15:01:00,137.07,137.075,136.935,137.04,453000000.0
2009-06-04 15:02:00,137.03,137.045,136.97,136.97,370600000.0
2009-06-04 15:03:00,136.97,136.97,136.86,136.86,340600000.0
2009-06-04 15:04:00,136.85,136.86,136.79,136.8,311800000.0
2009-06-04 15:05:00,136.81,136.92,136.785,136.9,279000000.0
2009-06-04 15:06:00,136.895,136.98,136.89,136.93,332400000.0
2009-06-04 15:07:00,136.93,136.94,136.84,136.865,346200000.0
2009-06-04 15:08:00,136.845,136.92,136.79,136.92,395900000.0
2009-06-04 15:09:00,136.93,136.95,136.85,136.865,391000000.0
2009-06-04 15:10:00,136.87,136.895,136.85,136.885,452800000.0
2009-06-04 15:11:00,136.88,136.88,136.78,136.81,491400000.0
2009-06-04 15:12:00,136.81,136.865,136.785,136.84,392700000.0
2009-06-04 15:13:00,136.84,136.84,136.76,136.77,432800002.0
2009-06-04 15:14:00,136.77,136.79,136.74,136.745,259400000.0
2009-06-04 15:15:00,136.745,136.75,136.7,136.74,319600000.0
2009-06-04 15:16:00,136.74,136.745,136.685,136.7,382000000.0
2009-06-04 15:17:00,136.705,136.72,136.555,136.555,506200000.0
2009-06-04 15:18:00,136.555,136.63,136.48,136.51,385500000.0
2009-06-04 15:19:00,136.505,136.525,136.38,136.38,394000000.0
2009-06-04 15:20:00,136.355,136.4,136.205,136.26,395700000.0
2009-06-04 15:21:00,136.27,136.395,136.27,136.37,425200000.0
2009-06-04 15:22:00,136.365,136.375,136.285,136.355,366400000.0
2009-06-04 15:23:00,136.355,136.455,136.355,136.385,306400000.0
2009-06-04 15:24:00,136.385,136.395,136.3,136.3,316600000.0
2009-06-04 15:25:00,136.3,136.32,136.14,136.175,398200000.0
2009-06-04 15:26:00,136.165,136.25,136.105,136.22,466000000.0
2009-06-04 15:27:00,136.22,136.23,136.16,136.165,377000000.0
2009-06-04 15:28:00,136.175,136.235,136.165,136.225,296500000.0
2009-06-04 15:29:00,136.235,136.26,136.2,136.23,331600000.0
2009-06-04 15:30:00,136.235,136.3,136.19,136.195,368600000.0
2009-06-04 15:31:00,136.195,136.2,136.125,136.145,456000000.0
2009-06-04 15:32:00,136.145,136.2,136.125,136.185,437600000.0
2009-06-04 15:33:00,136.185,136.185,136.15,136.16,393200000.0
2009-06-04 15:34:00,136.16,136.25,136.16,136.25,398800000.0
2009-06-04 15:35:00,136.24,136.355,136.235,136.275,505400000.0
2009-06-04 15:36:00,136.275,136.33,136.275,136.295,396000000.0
2009-06-04 15:37:00,136.295,136.38,136.295,136.31,473200000.0
2009-06-04 15:38:00,136.31,136.38,136.28,136.38,376800000.0
2009-06-04 15:39:00,136.38,136.39,136.29,136.32,312600000.0
2009-06-04 15:40:00,136.315,136.425,136.305,136.36,302000000.0
2009-06-04 15:41:00,136.36,136.39,136.305,136.31,419000000.0
2009-06-04 15:42:00,136.31,136.36,136.305,136.325,376200000.0
2009-06-04 15:43:00,136.33,136.345,136.29,136.315,394400000.0
2009-06-04 15:44:00,136.315,136.32,136.25,136.25,580800000.0
2009-06-04 15:45:00,136.25,136.315,136.25,136.29,566600000.0
2009-06-04 15:46:00,136.285,136.305,136.225,136.235,396200000.0
2009-06-04 15:47:00,136.235,136.355,136.235,136.32,454000000.0
2009-06-04 15:48:00,136.315,136.345,136.285,136.32,567200000.0
2009-06-04 15:49:00,136.32,136.32,136.25,136.26,612400000.0
2009-06-04 15:50:00,136.26,136.26,136.16,136.18,532300000.0
2009-06-04 15:51:00,136.18,136.21,136.15,136.16,533800000.0
2009-06-04 15:52:00,136.16,136.185,136.15,136.18,573800000.0
2009-06-04 15:53:00,136.175,136.19,136.15,136.16,507800000.0
2009-06-04 15:54:00,136.175,136.19,136.145,136.18,523300000.0
2009-06-04 15:55:00,136.195,136.21,136.155,136.175,511800000.0
2009-06-04 15:56:00,136.185,136.21,136.165,136.165,384200000.0
2009-06-04 15:57:00,136.16,136.215,136.16,136.19,423400000.0
2009-06-04 15:58:00,136.19,136.2,136.165,136.18,361800000.0
2009-06-04 15:59:00,136.18,136.28,136.18,136.25,379400000.0
2009-06-04 16:00:00,136.25,136.26,136.2,136.24,580000000.0
2009-06-04 16:01:00,136.23,136.3,136.225,136.26,481800000.0
2009-06-04 16:02:00,136.26,136.325,136.26,136.32,528200000.0
2009-06-04 16:03:00,136.32,136.4,136.32,136.37,553600000.0
2009-06-04 16:04:00,136.37,136.38,136.31,136.34,497300001.0
2009-06-04 16:05:00,136.34,136.38,136.325,136.36,479400000.0
2009-06-04 16:06:00,136.36,136.36,136.245,136.275,520700000.0
2009-06-04 16:07:00,136.27,136.275,136.245,136.255,406800000.0
2009-06-04 16:08:00,136.255,136.275,136.23,136.25,557200000.0
2009-06-04 16:09:00,136.25,136.25,136.2,136.25,321800000.0
2009-06-04 16:10:00,136.225,136.24,136.195,136.23,323800000.0
2009-06-04 16:11:00,136.23,136.23,136.105,136.15,529000000.0
2009-06-04 16:12:00,136.15,136.155,136.095,136.12,575800000.0
2009-06-04 16:13:00,136.125,136.145,136.1,136.13,425200000.0
2009-06-04 16:14:00,136.13,136.17,136.13,136.16,394500000.0
2009-06-04 16:15:00,136.16,136.16,136.11,136.145,525000000.0
2009-06-04 16:16:00,136.15,136.17,136.12,136.135,418800000.0
2009-06-04 16:17:00,136.14,136.16,136.12,136.14,741000000.0
2009-06-04 16:18:00,136.14,136.15,136.11,136.14,626200000.0
2009-06-04 16:19:00,136.14,136.15,136.115,136.14,599400001.0
2009-06-04 16:20:00,136.14,136.195,136.13,136.19,802200000.0
2009-06-04 16:21:00,136.18,136.22,136.12,136.185,502400000.0
2009-06-04 16:22:00,136.18,136.28,136.18,136.235,478100000.0
2009-06-04 16:23:00,136.235,136.26,136.195,136.26,556000000.0
2009-06-04 16:24:00,136.26,136.36,136.23,136.36,811400000.0
2009-06-04 16:25:00,136.36,136.43,136.345,136.355,794600000.0
2009-06-04 16:26:00,136.35,136.39,136.345,136.375,720900002.0
2009-06-04 16:27:00,136.375,136.39,136.33,136.335,751700001.0
2009-06-04 16:28:00,136.33,136.425,136.3,136.415,741600000.0
2009-06-04 16:29:00,136.41,136.435,136.39,136.43,922400000.0
2009-06-04 16:30:00,136.43,136.44,136.38,136.415,703400000.0
2009-06-04 16:31:00,136.415,136.44,136.38,136.385,779600001.0
2009-06-04 16:32:00,136.385,136.385,136.315,136.315,567800000.0
2009-06-04 16:33:00,136.315,136.34,136.305,136.34,659200000.0
2009-06-04 16:34:00,136.34,136.39,136.34,136.38,546400000.0
2009-06-04 16:35:00,136.38,136.43,136.36,136.43,442500000.0
2009-06-04 16:36:00,136.43,136.43,136.385,136.385,279800000.0
2009-06-04 16:37:00,136.375,136.38,136.35,136.36,576700000.0
2009-06-04 16:38:00,136.355,136.4,136.355,136.4,464100000.0
2009-06-04 16:39:00,136.39,136.43,136.38,136.415,474900000.0
2009-06-04 16:40:00,136.415,136.425,136.385,136.4,310400000.0
2009-06-04 16:41:00,136.4,136.4,136.355,136.38,278000000.0
2009-06-04 16:42:00,136.38,136.38,136.335,136.34,654000000.0
2009-06-04 16:43:00,136.35,136.35,136.325,136.345,272600000.0
2009-06-04 16:44:00,136.345,136.46,136.34,136.43,512800000.0
2009-06-04 16:45:00,136.445,136.5,136.445,136.45,336800000.0
2009-06-04 16:46:00,136.45,136.455,136.39,136.41,652100000.0
2009-06-04 16:47:00,136.41,136.45,136.395,136.45,456600000.0
2009-06-04 16:48:00,136.44,136.48,136.425,136.47,418800001.0
2009-06-04 16:49:00,136.475,136.515,136.46,136.475,430300001.0
2009-06-04 16:50:00,136.475,136.57,136.475,136.555,426800000.0
2009-06-04 16:51:00,136.555,136.625,136.535,136.615,378100000.0
2009-06-04 16:52:00,136.615,136.655,136.6,136.645,335100000.0
2009-06-04 16:53:00,136.645,136.645,136.595,136.62,382800000.0
2009-06-04 16:54:00,136.625,136.655,136.525,136.545,316800000.0
2009-06-04 16:55:00,136.54,136.71,136.54,136.685,443600000.0
2009-06-04 16:56:00,136.685,136.76,136.64,136.76,379200001.0
2009-06-04 16:57:00,136.76,136.83,136.73,136.76,394000000.0
2009-06-04 16:58:00,136.76,136.835,136.745,136.75,328400000.0
2009-06-04 16:59:00,136.755,136.76,136.69,136.705,498200000.0
2009-06-04 17:00:00,136.705,136.72,136.64,136.65,410500000.0
2009-06-04 17:01:00,136.65,136.675,136.61,136.625,379600000.0
2009-06-04 17:02:00,136.625,136.65,136.6,136.6,386200000.0
2009-06-04 17:03:00,136.6,136.655,136.565,136.61,326900000.0
2009-06-04 17:04:00,136.61,136.615,136.58,136.58,312200000.0
2009-06-04 17:05:00,136.585,136.65,136.585,136.64,441400000.0
2009-06-04 17:06:00,136.64,136.66,136.6,136.655,394800000.0
2009-06-04 17:07:00,136.63,136.71,136.63,136.705,433000000.0
2009-06-04 17:08:00,136.705,136.745,136.705,136.73,429400000.0
2009-06-04 17:09:00,136.725,136.735,136.71,136.735,427000000.0
2009-06-04 17:10:00,136.735,136.77,136.725,136.75,488600000.0
2009-06-04 17:11:00,136.745,136.745,136.675,136.68,401000000.0
2009-06-04 17:12:00,136.68,136.69,136.64,136.66,519600000.0
2009-06-04 17:13:00,136.665,136.705,136.655,136.675,354200000.0
2009-06-04 17:14:00,136.675,136.72,136.67,136.695,393200000.0
2009-06-04 17:15:00,136.69,136.775,136.685,136.77,524600000.0
2009-06-04 17:16:00,136.77,136.78,136.73,136.735,400800000.0
2009-06-04 17:17:00,136.745,136.84,136.735,136.81,245200000.0
2009-06-04 17:18:00,136.815,136.88,136.805,136.875,513000000.0
2009-06-04 17:19:00,136.87,136.925,136.86,136.86,392700000.0
2009-06-04 17:20:00,136.865,136.88,136.795,136.82,548600000.0
2009-06-04 17:21:00,136.82,136.835,136.805,136.82,772400000.0
2009-06-04 17:22:00,136.82,136.825,136.78,136.8,545000000.0
2009-06-04 17:23:00,136.8,136.865,136.79,136.855,554600000.0
2009-06-04 17:24:00,136.86,136.87,136.835,136.86,442600000.0
2009-06-04 17:25:00,136.865,136.87,136.825,136.85,678600000.0
2009-06-04 17:26:00,136.85,136.855,136.78,136.79,522900000.0
2009-06-04 17:27:00,136.795,136.865,136.775,136.86,501600000.0
2009-06-04 17:28:00,136.86,136.94,136.85,136.87,529800000.0
2009-06-04 17:29:00,136.86,136.9,136.805,136.86,593600000.0
2009-06-04 17:30:00,136.865,136.875,136.8,136.825,576600000.0
2009-06-04 17:31:00,136.83,136.83,136.78,136.8,537400000.0
2009-06-04 17:32:00,136.8,136.86,136.795,136.84,471400000.0
2009-06-04 17:33:00,136.84,136.86,136.81,136.855,522600000.0
2009-06-04 17:34:00,136.855,136.875,136.83,136.865,426600000.0
2009-06-04 17:35:00,136.865,136.865,136.805,136.815,358200000.0
2009-06-04 17:36:00,136.82,136.825,136.78,136.825,569400000.0
2009-06-04 17:37:00,136.825,136.84,136.79,136.815,389600000.0
2009-06-04 17:38:00,136.82,136.9,136.8,136.86,488200000.0
2009-06-04 17:39:00,136.87,136.92,136.85,136.915,500800000.0
2009-06-04 17:40:00,136.92,136.93,136.88,136.885,315200000.0
2009-06-04 17:41:00,136.88,136.885,136.85,136.855,275600000.0
2009-06-04 17:42:00,136.855,136.87,136.825,136.87,586400000.0
2009-06-04 17:43:00,136.87,136.885,136.85,136.85,362000000.0
2009-06-04 17:44:00,136.85,136.89,136.845,136.885,397600000.0
2009-06-04 17:45:00,136.885,136.885,136.77,136.775,439500000.0
2009-06-04 17:46:00,136.78,136.795,136.77,136.77,573400000.0
2009-06-04 17:47:00,136.77,136.795,136.765,136.79,376000000.0
2009-06-04 17:48:00,136.79,136.82,136.775,136.815,396600000.0
2009-06-04 17:49:00,136.815,136.845,136.805,136.825,445200000.0
2009-06-04 17:50:00,136.825,136.84,136.79,136.805,290800000.0
2009-06-04 17:51:00,136.81,136.82,136.77,136.78,363800000.0
2009-06-04 17:52:00,136.785,136.785,136.76,136.775,357000000.0
2009-06-04 17:53:00,136.78,136.805,136.755,136.78,354800000.0
2009-06-04 17:54:00,136.77,136.785,136.715,136.73,453800000.0
2009-06-04 17:55:00,136.73,136.795,136.73,136.795,372200000.0
2009-06-04 17:56:00,136.795,136.84,136.785,136.84,402200000.0
2009-06-04 17:57:00,136.84,136.84,136.765,136.79,302800000.0
2009-06-04 17:58:00,136.785,136.79,136.74,136.755,273800000.0
2009-06-04 17:59:00,136.745,136.77,136.715,136.72,396200000.0
2009-06-04 18:00:00,136.715,136.725,136.675,136.675,259200000.0
2009-06-04 18:01:00,136.675,136.675,136.59,136.595,209400000.0
2009-06-04 18:02:00,136.595,136.63,136.595,136.605,253400000.0
2009-06-04 18:03:00,136.61,136.615,136.545,136.58,191800000.0
2009-06-04 18:04:00,136.575,136.61,136.545,136.545,269000000.0
2009-06-04 18:05:00,136.545,136.56,136.535,136.54,178000000.0
2009-06-04 18:06:00,136.525,136.54,136.505,136.505,203200000.0
2009-06-04 18:07:00,136.505,136.535,136.505,136.515,222800000.0
2009-06-04 18:08:00,136.515,136.585,136.515,136.575,337400000.0
2009-06-04 18:09:00,136.575,136.665,136.575,136.66,167200000.0
2009-06-04 18:10:00,136.66,136.66,136.61,136.63,318600000.0
2009-06-04 18:11:00,136.625,136.685,136.615,136.66,198400000.0
2009-06-04 18:12:00,136.655,136.66,136.64,136.655,235200000.0
2009-06-04 18:13:00,136.65,136.65,136.585,136.625,259000000.0
2009-06-04 18:14:00,136.625,136.625,136.545,136.545,211200001.0
2009-06-04 18:15:00,136.55,136.585,136.525,136.575,283200000.0
2009-06-04 18:16:00,136.575,136.585,136.5,136.535,270200000.0
2009-06-04 18:17:00,136.54,136.545,136.505,136.505,359400000.0
2009-06-04 18:18:00,136.51,136.6,136.505,136.59,295800000.0
2009-06-04 18:19:00,136.595,136.6,136.555,136.58,233200000.0
2009-06-04 18:20:00,136.59,136.605,136.58,136.59,75800000.0
2009-06-04 18:21:00,136.59,136.6,136.515,136.535,285200000.0
2009-06-04 18:22:00,136.54,136.595,136.54,136.595,205400000.0
2009-06-04 18:23:00,136.6,136.69,136.59,136.69,285400000.0
2009-06-04 18:24:00,136.695,136.715,136.615,136.625,335000000.0
2009-06-04 18:25:00,136.625,136.69,136.58,136.685,336800000.0
2009-06-04 18:26:00,136.685,136.705,136.655,136.685,449200000.0
2009-06-04 18:27:00,136.685,136.705,136.685,136.695,265400000.0
2009-06-04 18:28:00,136.695,136.72,136.69,136.71,195000000.0
2009-06-04 18:29:00,136.71,136.72,136.645,136.675,456800000.0
2009-06-04 18:30:00,136.68,136.69,136.65,136.65,288000000.0
2009-06-04 18:31:00,136.65,136.66,136.585,136.645,315000000.0
2009-06-04 18:32:00,136.64,136.65,136.59,136.595,404200000.0
2009-06-04 18:33:00,136.595,136.605,136.57,136.575,435400000.0
2009-06-04 18:34:00,136.575,136.605,136.57,136.6,309800000.0
2009-06-04 18:35:00,136.6,136.635,136.6,136.635,254200000.0
2009-06-04 18:36:00,136.64,136.7,136.625,136.695,387400000.0
2009-06-04 18:37:00,136.665,136.7,136.66,136.69,453800001.0
2009-06-04 18:38:00,136.69,136.735,136.685,136.72,312400000.0
2009-06-04 18:39:00,136.725,136.805,136.72,136.805,225200000.0
2009-06-04 18:40:00,136.805,136.91,136.8,136.91,510900000.0
2009-06-04 18:41:00,136.91,136.935,136.9,136.91,538800000.0
2009-06-04 18:42:00,136.91,136.92,136.9,136.9,448000000.0
2009-06-04 18:43:00,136.9,136.92,136.895,136.9,356000000.0
2009-06-04 18:44:00,136.91,136.91,136.895,136.9,380400000.0
2009-06-04 18:45:00,136.9,136.94,136.9,136.91,413000000.0
2009-06-04 18:46:00,136.92,136.92,136.845,136.845,360800000.0
2009-06-04 18:47:00,136.845,136.865,136.805,136.805,281800000.0
2009-06-04 18:48:00,136.81,136.82,136.795,136.81,203800000.0
2009-06-04 18:49:00,136.805,136.81,136.75,136.77,277200000.0
2009-06-04 18:50:00,136.765,136.815,136.765,136.81,272600000.0
2009-06-04 18:51:00,136.81,136.81,136.8,136.805,110200000.0
2009-06-04 18:52:00,136.805,136.84,136.805,136.815,283200000.0
2009-06-04 18:53:00,136.815,136.815,136.76,136.77,143000000.0
2009-06-04 18:54:00,136.765,136.775,136.75,136.765,247200000.0
2009-06-04 18:55:00,136.77,136.77,136.725,136.75,448400001.0
2009-06-04 18:56:00,136.75,136.76,136.715,136.715,510800000.0
2009-06-04 18:57:00,136.715,136.73,136.705,136.72,405800000.0
2009-06-04 18:58:00,136.72,136.795,136.72,136.795,179800000.0
2009-06-04 18:59:00,136.785,136.8,136.76,136.795,234800000.0
2009-06-04 19:00:00,136.795,136.8,136.76,136.76,264600000.0
2009-06-04 19:01:00,136.775,136.78,136.75,136.775,302800000.0
2009-06-04 19:02:00,136.775,136.775,136.76,136.77,221600000.0
2009-06-04 19:03:00,136.77,136.78,136.77,136.78,119800000.0
2009-06-04 19:04:00,136.77,136.79,136.76,136.79,278400000.0
2009-06-04 19:05:00,136.79,136.795,136.785,136.79,181400000.0
2009-06-04 19:06:00,136.79,136.8,136.785,136.79,220000000.0
2009-06-04 19:07:00,136.8,136.8,136.765,136.765,240000000.0
2009-06-04 19:08:00,136.765,136.795,136.765,136.79,237800000.0
2009-06-04 19:09:00,136.79,136.815,136.78,136.81,236000000.0
2009-06-04 19:10:00,136.815,136.83,136.78,136.815,304400000.0
2009-06-04 19:11:00,136.815,136.835,136.805,136.82,205600000.0
2009-06-04 19:12:00,136.82,136.835,136.805,136.83,351400000.0
2009-06-04 19:13:00,136.835,136.875,136.805,136.83,317600000.0
2009-06-04 19:14:00,136.83,136.88,136.83,136.875,264800000.0
2009-06-04 19:15:00,136.875,136.92,136.855,136.905,461000000.0
2009-06-04 19:16:00,136.905,136.94,136.9,136.925,359400000.0
2009-06-04 19:17:00,136.925,136.945,136.9,136.94,252200000.0
2009-06-04 19:18:00,136.94,136.95,136.925,136.925,205800000.0
2009-06-04 19:19:00,136.925,136.95,136.905,136.945,346000000.0
2009-06-04 19:20:00,136.945,136.97,136.935,136.96,336200000.0
2009-06-04 19:21:00,136.96,136.995,136.96,136.96,304999999.0
2009-06-04 19:22:00,136.975,136.98,136.93,136.93,277800000.0
2009-06-04 19:23:00,136.93,136.96,136.93,136.96,239800000.0
2009-06-04 19:24:00,136.96,136.985,136.95,136.96,359000000.0
2009-06-04 19:25:00,136.965,136.98,136.945,136.965,395400000.0
2009-06-04 19:26:00,136.98,136.995,136.965,136.985,150200000.0
2009-06-04 19:27:00,136.985,137.015,136.985,137.005,239800000.0
2009-06-04 19:28:00,137.01,137.04,136.995,137.02,260200000.0
2009-06-04 19:29:00,137.015,137.025,137.005,137.005,214800000.0
2009-06-04 19:30:00,137.005,137.015,136.995,137.01,291000000.0
2009-06-04 19:31:00,137.01,137.02,137.005,137.015,100800000.0
2009-06-04 19:32:00,137.01,137.03,137.005,137.02,277400000.0
2009-06-04 19:33:00,137.02,137.04,137.01,137.03,318000000.0
2009-06-04 19:34:00,137.035,137.075,137.035,137.06,506800000.0
2009-06-04 19:35:00,137.06,137.09,137.06,137.08,427000000.0
2009-06-04 19:36:00,137.07,137.105,137.07,137.085,425200000.0
2009-06-04 19:37:00,137.085,137.1,137.085,137.09,337600000.0
2009-06-04 19:38:00,137.09,137.1,137.09,137.09,133200000.0
2009-06-04 19:39:00,137.09,137.22,137.09,137.205,581199999.0
2009-06-04 19:40:00,137.205,137.235,137.185,137.195,455000000.0
2009-06-04 19:41:00,137.195,137.195,137.165,137.175,189800001.0
2009-06-04 19:42:00,137.18,137.18,137.075,137.095,332800000.0
2009-06-04 19:43:00,137.1,137.11,137.095,137.095,366400000.0
2009-06-04 19:44:00,137.1,137.1,137.065,137.07,190800000.0
2009-06-04 19:45:00,137.07,137.07,136.995,137.005,364200000.0
2009-06-04 19:46:00,137.0,137.03,136.995,137.01,360400000.0
2009-06-04 19:47:00,137.005,137.06,137.005,137.04,388600000.0
2009-06-04 19:48:00,137.05,137.14,137.05,137.14,161200000.0
2009-06-04 19:49:00,137.145,137.145,137.11,137.115,277800000.0
2009-06-04 19:50:00,137.12,137.12,137.055,137.085,225600000.0
2009-06-04 19:51:00,137.09,137.13,137.085,137.115,329200000.0
2009-06-04 19:52:00,137.115,137.115,137.02,137.065,436600000.0
2009-06-04 19:53:00,137.07,137.09,137.035,137.07,288600000.0
2009-06-04 19:54:00,137.07,137.095,137.005,137.01,467800000.0
2009-06-04 19:55:00,137.01,137.065,137.005,137.015,424100000.0
2009-06-04 19:56:00,137.015,137.03,136.98,136.985,370000000.0
2009-06-04 19:57:00,136.975,136.985,136.965,136.98,285000000.0
2009-06-04 19:58:00,136.985,137.075,136.985,137.045,252200000.0
2009-06-04 19:59:00,137.045,137.08,137.035,137.065,331400000.0
2009-06-04 20:00:00,137.06,137.08,137.06,137.075,268800000.0
2009-06-04 20:01:00,137.075,137.08,137.07,137.07,217800000.0
2009-06-04 20:02:00,137.065,137.07,137.05,137.05,147000000.0
2009-06-04 20:03:00,137.05,137.065,137.035,137.05,259600000.0
2009-06-04 20:04:00,137.05,137.065,137.02,137.04,255800000.0
2009-06-04 20:05:00,137.04,137.08,137.035,137.065,252200000.0
2009-06-04 20:06:00,137.065,137.085,137.055,137.08,225600000.0
2009-06-04 20:07:00,137.09,137.11,137.085,137.095,322600000.0
2009-06-04 20:08:00,137.09,137.11,136.945,136.99,368400000.0
2009-06-04 20:09:00,136.985,137.035,136.985,137.015,358400000.0
2009-06-04 20:10:00,137.015,137.03,136.99,137.02,277200000.0
2009-06-04 20:11:00,137.02,137.02,136.99,137.0,154600000.0
2009-06-04 20:12:00,137.0,137.0,136.93,136.95,283200000.0
2009-06-04 20:13:00,136.95,136.965,136.905,136.925,428000000.0
2009-06-04 20:14:00,136.93,136.93,136.905,136.905,402000000.0
2009-06-04 20:15:00,136.905,136.97,136.905,136.965,214000000.0
2009-06-04 20:16:00,136.965,137.01,136.955,136.99,397400000.0
2009-06-04 20:17:00,136.99,137.0,136.98,137.0,247000000.0
2009-06-04 20:18:00,137.0,137.02,136.995,137.02,133200000.0
2009-06-04 20:19:00,137.02,137.05,137.02,137.02,195400000.0
2009-06-04 20:20:00,137.02,137.04,137.01,137.025,347800000.0
2009-06-04 20:21:00,137.02,137.06,137.01,137.045,232600000.0
2009-06-04 20:22:00,137.065,137.08,137.025,137.04,248600000.0
2009-06-04 20:23:00,137.045,137.065,137.04,137.045,272800000.0
2009-06-04 20:24:00,137.04,137.05,137.025,137.04,254200000.0
2009-06-04 20:25:00,137.04,137.105,137.015,137.105,313200000.0
2009-06-04 20:26:00,137.11,137.135,137.105,137.125,386400000.0
2009-06-04 20:27:00,137.125,137.125,137.07,137.1,375300000.0
2009-06-04 20:28:00,137.1,137.115,137.025,137.065,349000000.0
2009-06-04 20:29:00,137.07,137.095,137.015,137.025,488599999.0
2009-06-04 20:30:00,137.025,137.06,137.005,137.02,281400000.0
2009-06-04 20:31:00,137.02,137.04,137.01,137.03,277600000.0
2009-06-04 20:32:00,137.015,137.02,136.98,137.01,217000000.0
2009-06-04 20:33:00,137.01,137.07,136.995,137.05,281400000.0
2009-06-04 20:34:00,137.05,137.09,137.045,137.08,324600000.0
2009-06-04 20:35:00,137.085,137.09,137.04,137.065,396800000.0
2009-06-04 20:36:00,137.055,137.065,137.035,137.04,277600000.0
2009-06-04 20:37:00,137.04,137.045,137.02,137.02,196400000.0
2009-06-04 20:38:00,137.02,137.08,137.015,137.055,295000000.0
2009-06-04 20:39:00,137.055,137.075,137.05,137.07,266000000.0
2009-06-04 20:40:00,137.07,137.11,137.055,137.11,276000000.0
2009-06-04 20:41:00,137.105,137.105,137.025,137.035,334400000.0
2009-06-04 20:42:00,137.03,137.11,137.015,137.105,247800000.0
2009-06-04 20:43:00,137.105,137.11,137.07,137.085,540400000.0
2009-06-04 20:44:00,137.085,137.105,137.065,137.065,415800000.0
2009-06-04 20:45:00,137.065,137.14,137.06,137.14,290600000.0
2009-06-04 20:46:00,137.135,137.15,137.11,137.15,385400000.0
2009-06-04 20:47:00,137.165,137.185,137.16,137.175,308400000.0
2009-06-04 20:48:00,137.165,137.19,137.165,137.17,271400000.0
2009-06-04 20:49:00,137.17,137.175,137.165,137.165,347800000.0
2009-06-04 20:50:00,137.165,137.17,137.15,137.15,311200000.0
2009-06-04 20:51:00,137.15,137.195,137.14,137.185,396000000.0
2009-06-04 20:52:00,137.185,137.27,137.17,137.25,374800000.0
2009-06-04 20:53:00,137.25,137.25,137.165,137.235,455400000.0
2009-06-04 20:54:00,137.235,137.26,137.22,137.23,363000000.0
2009-06-04 20:55:00,137.23,137.265,137.22,137.22,308400000.0
2009-06-04 20:56:00,137.22,137.24,137.215,137.23,338400000.0
2009-06-04 20:57:00,137.22,137.305,137.22,137.3,350200000.0
2009-06-04 20:58:00,137.3,137.305,137.28,137.3,306000000.0
2009-06-04 20:59:00,137.295,137.35,137.28,137.335,310800000.0
2009-06-04 21:00:00,137.33,137.36,137.305,137.33,398600000.0
2009-06-04 21:01:00,137.325,137.33,137.29,137.325,362000000.0
2009-06-04 21:02:00,137.325,137.33,137.305,137.32,233000000.0
2009-06-04 21:03:00,137.325,137.33,137.295,137.295,161200000.0
2009-06-04 21:04:00,137.295,137.32,137.295,137.305,379400000.0
2009-06-04 21:05:00,137.305,137.33,137.24,137.26,391600000.0
2009-06-04 21:06:00,137.25,137.33,137.25,137.325,290800000.0
2009-06-04 21:07:00,137.335,137.35,137.29,137.29,518200000.0
2009-06-04 21:08:00,137.29,137.29,137.26,137.265,351200000.0
2009-06-04 21:09:00,137.27,137.27,137.235,137.235,170600000.0
2009-06-04 21:10:00,137.24,137.245,137.215,137.235,366800000.0
2009-06-04 21:11:00,137.235,137.32,137.225,137.315,378600000.0
2009-06-04 21:12:00,137.315,137.325,137.29,137.31,207200000.0
2009-06-04 21:13:00,137.305,137.325,137.29,137.32,245000000.0
2009-06-04 21:14:00,137.32,137.36,137.32,137.35,306400000.0
2009-06-04 21:15:00,137.34,137.355,137.305,137.305,395600000.0
2009-06-04 21:16:00,137.305,137.32,137.305,137.32,187400000.0
2009-06-04 21:17:00,137.325,137.345,137.32,137.32,178800000.0
2009-06-04 21:18:00,137.32,137.32,137.265,137.265,255200001.0
2009-06-04 21:19:00,137.265,137.27,137.22,137.225,400800000.0
2009-06-04 21:20:00,137.23,137.275,137.215,137.275,253200000.0
2009-06-04 21:21:00,137.275,137.3,137.255,137.26,267400000.0
2009-06-04 21:22:00,137.26,137.27,137.22,137.23,201000000.0
2009-06-04 21:23:00,137.22,137.275,137.22,137.265,265400000.0
2009-06-04 21:24:00,137.265,137.275,137.22,137.22,330600000.0
2009-06-04 21:25:00,137.235,137.305,137.23,137.275,244000000.0
2009-06-04 21:26:00,137.27,137.28,137.25,137.255,406200000.0
2009-06-04 21:27:00,137.255,137.285,137.255,137.275,193600000.0
2009-06-04 21:28:00,137.27,137.29,137.245,137.25,371400000.0
2009-06-04 21:29:00,137.25,137.27,137.22,137.22,166200000.0
2009-06-04 21:30:00,137.22,137.22,137.185,137.19,154000000.0
2009-06-04 21:31:00,137.185,137.19,137.145,137.145,337200000.0
2009-06-04 21:32:00,137.145,137.16,137.135,137.135,245900000.0
2009-06-04 21:33:00,137.14,137.16,137.115,137.16,235400000.0
2009-06-04 21:34:00,137.165,137.175,137.15,137.15,290000000.0
2009-06-04 21:35:00,137.15,137.185,137.125,137.185,284400000.0
2009-06-04 21:36:00,137.185,137.21,137.17,137.17,239000000.0
2009-06-04 21:37:00,137.175,137.215,137.17,137.2,205000000.0
2009-06-04 21:38:00,137.2,137.22,137.2,137.21,191400000.0
2009-06-04 21:39:00,137.21,137.225,137.21,137.22,107000000.0
2009-06-04 21:40:00,137.23,137.255,137.23,137.235,120100000.0
2009-06-04 21:41:00,137.245,137.26,137.23,137.245,194000000.0
2009-06-04 21:42:00,137.245,137.245,137.205,137.225,145200000.0
2009-06-04 21:43:00,137.225,137.245,137.175,137.19,129800000.0
2009-06-04 21:44:00,137.185,137.2,137.175,137.19,71800000.0
2009-06-04 21:45:00,137.19,137.195,137.15,137.165,221800000.0
2009-06-04 21:46:00,137.16,137.19,137.145,137.16,217200000.0
2009-06-04 21:47:00,137.16,137.165,137.13,137.165,107200000.0
2009-06-04 21:48:00,137.165,137.165,137.14,137.15,137000000.0
2009-06-04 21:49:00,137.15,137.15,137.125,137.135,122600000.0
2009-06-04 21:50:00,137.135,137.17,137.12,137.17,168200000.0
2009-06-04 21:51:00,137.16,137.16,137.135,137.15,200400000.0
2009-06-04 21:52:00,137.15,137.22,137.15,137.21,146800000.0
2009-06-04 21:53:00,137.22,137.24,137.205,137.22,210600000.0
2009-06-04 21:54:00,137.22,137.225,137.2,137.21,131200000.0
2009-06-04 21:55:00,137.21,137.21,137.15,137.18,114200000.0
2009-06-04 21:56:00,137.18,137.18,137.17,137.17,47800000.0
2009-06-04 21:57:00,137.17,137.185,137.17,137.18,52000000.0
2009-06-04 21:58:00,137.175,137.19,137.15,137.19,124800000.0
2009-06-04 21:59:00,137.19,137.215,137.17,137.21,127200000.0
2009-06-04 22:00:00,137.21,137.255,137.21,137.24,242800000.0
2009-06-04 22:01:00,137.24,137.24,137.21,137.215,29400000.0
2009-06-04 22:02:00,137.21,137.24,137.21,137.24,59600000.0
2009-06-04 22:03:00,137.235,137.235,137.21,137.21,35000000.0
2009-06-04 22:04:00,137.21,137.235,137.185,137.2,91100000.0
2009-06-04 22:05:00,137.2,137.2,137.18,137.185,45200000.0
2009-06-04 22:06:00,137.185,137.185,137.12,137.12,140400000.0
2009-06-04 22:07:00,137.12,137.14,137.12,137.125,103400000.0
2009-06-04 22:08:00,137.125,137.14,137.12,137.13,172000000.0
2009-06-04 22:09:00,137.13,137.135,137.07,137.095,114800000.0
2009-06-04 22:10:00,137.1,137.11,137.08,137.11,68000000.0
2009-06-04 22:11:00,137.115,137.125,137.095,137.1,142800000.0
2009-06-04 22:12:00,137.115,137.125,137.105,137.125,57200000.0
2009-06-04 22:13:00,137.125,137.13,137.105,137.105,56800000.0
2009-06-04 22:14:00,137.105,137.11,137.1,137.105,82800000.0
2009-06-04 22:15:00,137.115,137.13,137.1,137.125,151200000.0
2009-06-04 22:16:00,137.12,137.155,137.12,137.15,55600000.0
2009-06-04 22:17:00,137.145,137.145,137.125,137.125,9200000.0
2009-06-04 22:18:00,137.115,137.115,137.1,137.1,49600000.0
2009-06-04 22:19:00,137.105,137.13,137.1,137.125,82600000.0
2009-06-04 22:20:00,137.13,137.135,137.115,137.125,67600000.0
2009-06-04 22:21:00,137.125,137.13,137.1,137.105,81200000.0
2009-06-04 22:22:00,137.105,137.105,137.08,137.085,21000000.0
2009-06-04 22:23:00,137.08,137.165,137.06,137.14,176800000.0
2009-06-04 22:24:00,137.15,137.175,137.12,137.155,124600000.0
2009-06-04 22:25:00,137.155,137.16,137.065,137.065,102200000.0
2009-06-04 22:26:00,137.06,137.135,137.06,137.135,61000000.0
2009-06-04 22:27:00,137.135,137.145,137.095,137.1,72400000.0
2009-06-04 22:28:00,137.1,137.16,137.1,137.155,162200000.0
2009-06-04 22:29:00,137.155,137.18,137.155,137.18,45800000.0
2009-06-04 22:30:00,137.185,137.185,137.045,137.05,132800000.0
2009-06-04 22:31:00,137.05,137.085,137.025,137.035,204400000.0
2009-06-04 22:32:00,137.03,137.125,137.03,137.115,137600000.0
2009-06-04 22:33:00,137.1,137.105,137.095,137.105,20000000.0
2009-06-04 22:34:00,137.105,137.115,137.105,137.11,30000000.0
2009-06-04 22:35:00,137.11,137.115,137.105,137.105,21000000.0
2009-06-04 22:36:00,137.11,137.115,137.11,137.11,8800000.0
2009-06-04 22:37:00,137.11,137.11,137.085,137.09,33000000.0
2009-06-04 22:38:00,137.085,137.115,137.035,137.05,160200000.0
2009-06-04 22:39:00,137.05,137.1,137.045,137.085,136400000.0
2009-06-04 22:40:00,137.075,137.09,137.06,137.065,54200000.0
2009-06-04 22:41:00,137.07,137.085,137.06,137.07,38200000.0
2009-06-04 22:42:00,137.085,137.095,137.06,137.085,50800000.0
2009-06-04 22:43:00,137.06,137.07,137.06,137.065,14200000.0
2009-06-04 22:44:00,137.05,137.065,137.035,137.045,41800000.0
2009-06-04 22:45:00,137.03,137.06,137.03,137.055,66400000.0
2009-06-04 22:46:00,137.055,137.065,137.055,137.065,65600000.0
2009-06-04 22:47:00,137.06,137.08,137.04,137.05,53800000.0
2009-06-04 22:48:00,137.045,137.05,137.035,137.05,31000000.0
2009-06-04 22:49:00,137.05,137.065,137.025,137.04,73000000.0
2009-06-04 22:50:00,137.035,137.035,137.025,137.03,20800000.0
2009-06-04 22:51:00,137.035,137.055,137.03,137.035,47000000.0
2009-06-04 22:52:00,137.035,137.035,137.035,137.035,3800000.0
2009-06-04 22:53:00,137.03,137.03,137.015,137.025,71200000.0
2009-06-04 22:54:00,137.025,137.025,136.995,137.015,136000000.0
2009-06-04 22:55:00,137.01,137.01,136.96,136.97,86400000.0
2009-06-04 22:56:00,136.97,136.99,136.97,136.975,65800000.0
2009-06-04 22:57:00,136.995,136.995,136.925,136.97,137600000.0
2009-06-04 22:58:00,136.97,136.98,136.945,136.95,76800000.0
2009-06-04 22:59:00,136.955,136.97,136.905,136.955,56200000.0
2009-06-04 23:00:00,136.965,136.98,136.86,136.885,51000000.0
2009-06-04 23:01:00,136.88,136.985,136.88,136.985,37400000.0
2009-06-04 23:02:00,136.985,137.025,136.985,136.99,20800000.0
2009-06-04 23:03:00,137.0,137.06,136.98,137.06,60800000.0
2009-06-04 23:04:00,137.065,137.065,137.015,137.015,47800000.0
2009-06-04 23:05:00,137.025,137.035,136.97,136.995,15800000.0
2009-06-04 23:06:00,137.0,137.0,136.985,136.995,9400000.0
2009-06-04 23:07:00,137.0,137.03,136.965,136.975,42200000.0
2009-06-04 23:08:00,136.985,137.025,136.975,137.015,26800000.0
2009-06-04 23:09:00,137.015,137.035,136.985,137.01,38500000.0
2009-06-04 23:10:00,136.975,137.01,136.975,136.99,39600000.0
2009-06-04 23:11:00,137.005,137.07,136.975,137.065,57700000.0
2009-06-04 23:12:00,137.065,137.075,137.02,137.055,49600000.0
2009-06-04 23:13:00,137.055,137.08,137.05,137.065,14400000.0
2009-06-04 23:14:00,137.065,137.095,137.065,137.085,17200000.0
2009-06-04 23:15:00,137.085,137.095,137.065,137.09,26000000.0
2009-06-04 23:16:00,137.09,137.09,137.07,137.09,18200000.0
2009-06-04 23:17:00,137.09,137.095,137.05,137.06,55800000.0
2009-06-04 23:18:00,137.07,137.085,137.07,137.07,15600000.0
2009-06-04 23:19:00,137.07,137.08,137.055,137.08,22400000.0
2009-06-04 23:20:00,137.08,137.08,136.99,137.02,53800000.0
2009-06-04 23:21:00,137.02,137.02,137.0,137.0,22400000.0
2009-06-04 23:22:00,137.0,137.005,136.99,136.995,8000000.0
2009-06-04 23:23:00,136.99,136.995,136.975,136.985,23800000.0
2009-06-04 23:24:00,136.985,136.99,136.95,136.97,38800000.0
2009-06-04 23:25:00,136.975,136.98,136.935,136.945,18800000.0
2009-06-04 23:26:00,136.95,136.95,136.935,136.95,16400000.0
2009-06-04 23:27:00,136.95,136.985,136.95,136.985,12000000.0
2009-06-04 23:28:00,136.985,136.985,136.97,136.975,11200000.0
2009-06-04 23:29:00,136.975,137.01,136.965,137.005,46000000.0
2009-06-04 23:30:00,136.995,136.995,136.99,136.99,82800000.0
2009-06-04 23:31:00,136.99,137.0,136.99,136.99,23000000.0
2009-06-04 23:32:00,136.99,136.995,136.975,136.975,110200000.0
2009-06-04 23:33:00,136.975,137.0,136.975,136.99,23800000.0
2009-06-04 23:34:00,136.995,136.995,136.995,136.995,8000000.0
2009-06-04 23:35:00,136.985,137.0,136.98,136.995,29400000.0
2009-06-04 23:36:00,136.985,136.985,136.945,136.975,44400000.0
2009-06-04 23:37:00,136.975,136.975,136.97,136.97,11200000.0
2009-06-04 23:38:00,136.98,136.98,136.945,136.945,49400000.0
2009-06-04 23:39:00,136.945,136.97,136.945,136.97,18400000.0
2009-06-04 23:40:00,136.965,136.985,136.965,136.985,7400000.0
2009-06-04 23:41:00,136.98,136.98,136.975,136.975,8800000.0
2009-06-04 23:42:00,136.98,136.98,136.98,136.98,4800000.0
2009-06-04 23:43:00,136.98,136.985,136.98,136.98,17200000.0
2009-06-04 23:44:00,136.995,136.995,136.995,136.995,12800000.0
2009-06-04 23:45:00,136.97,136.995,136.97,136.995,16000000.0
2009-06-04 23:46:00,136.995,136.995,136.97,136.985,15000000.0
2009-06-04 23:47:00,136.98,136.995,136.98,136.995,14800000.0
2009-06-04 23:48:00,136.995,136.995,136.96,136.96,27200000.0
2009-06-04 23:49:00,136.95,136.975,136.95,136.975,40600000.0
2009-06-04 23:50:00,136.975,136.975,136.972,136.972,52100000.0
2009-06-04 23:51:00,136.97,137.02,136.96,136.97,52100000.0
2009-06-04 23:52:00,136.98,137.135,136.95,137.04,93300000.0
2009-06-04 23:53:00,137.04,137.04,137.0,137.025,57200000.0
2009-06-04 23:54:00,137.025,137.04,136.99,136.99,70000000.0
2009-06-04 23:55:00,137.0,137.025,137.0,137.02,17400000.0
2009-06-04 23:56:00,137.015,137.02,137.0,137.02,19900000.0
2009-06-04 23:57:00,137.015,137.02,137.005,137.02,29600000.0
2009-06-04 23:58:00,137.02,137.02,137.015,137.02,12800000.0
2009-06-04 23:59:00,137.02,137.085,137.015,137.06,90100000.0
2009-06-05 00:00:00,137.06,137.06,137.025,137.04,47800000.0
2009-06-05 00:01:00,137.03,137.03,137.02,137.02,12800000.0
2009-06-05 00:02:00,137.02,137.025,137.02,137.025,22400000.0
2009-06-05 00:03:00,137.02,137.02,137.02,137.02,3200000.0
2009-06-05 00:04:00,137.035,137.035,137.035,137.035,1600000.0
2009-06-05 00:05:00,137.04,137.06,137.03,137.03,35200000.0
2009-06-05 00:06:00,137.045,137.065,137.045,137.06,33600000.0
2009-06-05 00:07:00,137.055,137.06,137.05,137.055,13200000.0
2009-06-05 00:08:00,137.06,137.06,137.05,137.055,22200000.0
2009-06-05 00:09:00,137.055,137.055,137.055,137.055,3200000.0
2009-06-05 00:10:00,137.055,137.055,137.055,137.055,1600000.0
2009-06-05 00:12:00,137.055,137.055,137.055,137.055,3200000.0
2009-06-05 00:13:00,137.058,137.059,137.047,137.059,42200000.0
2009-06-05 00:14:00,137.05,137.055,137.05,137.055,42200000.0
2009-06-05 00:15:00,137.055,137.055,137.055,137.055,10200000.0
2009-06-05 00:16:00,137.03,137.075,137.03,137.06,125600000.0
2009-06-05 00:17:00,137.065,137.115,137.065,137.105,78000000.0
2009-06-05 00:18:00,137.09,137.09,136.995,137.01,97200000.0
2009-06-05 00:19:00,137.015,137.02,137.015,137.015,19400000.0
2009-06-05 00:20:00,137.015,137.025,137.0,137.0,24200000.0
2009-06-05 00:21:00,137.0,137.015,136.995,136.995,31400000.0
2009-06-05 00:22:00,137.005,137.015,136.995,137.005,12600000.0
2009-06-05 00:23:00,137.005,137.005,136.98,136.985,36200000.0
2009-06-05 00:24:00,136.99,137.01,136.99,137.01,16200000.0
2009-06-05 00:25:00,137.01,137.01,136.94,136.945,92000000.0
2009-06-05 00:26:00,136.96,137.075,136.94,137.055,126800000.0
2009-06-05 00:27:00,137.055,137.055,137.02,137.03,34600000.0
2009-06-05 00:28:00,137.03,137.03,136.995,137.005,39000000.0
2009-06-05 00:29:00,137.02,137.035,137.015,137.03,44800000.0
2009-06-05 00:30:00,137.03,137.03,137.0,137.015,27000000.0
2009-06-05 00:31:00,137.015,137.05,137.015,137.035,19200000.0
2009-06-05 00:32:00,137.005,137.005,136.935,136.98,80600000.0
2009-06-05 00:33:00,136.985,136.985,136.975,136.985,9200000.0
2009-06-05 00:34:00,136.995,136.995,136.995,136.995,1600000.0
2009-06-05 00:35:00,136.985,136.985,136.98,136.985,12800000.0
2009-06-05 00:36:00,136.985,136.99,136.97,136.975,36200000.0
2009-06-05 00:37:00,136.965,136.965,136.94,136.94,40000000.0
2009-06-05 00:38:00,136.94,136.945,136.9,136.9,71000000.0
2009-06-05 00:39:00,136.905,136.91,136.89,136.895,71800000.0
2009-06-05 00:40:00,136.895,136.91,136.865,136.905,79000000.0
2009-06-05 00:41:00,136.915,136.915,136.895,136.915,38000000.0
2009-06-05 00:42:00,136.93,136.94,136.915,136.925,70000000.0
2009-06-05 00:43:00,136.91,136.93,136.91,136.925,32800000.0
2009-06-05 00:44:00,136.925,136.935,136.92,136.93,54000000.0
2009-06-05 00:45:00,136.93,136.93,136.915,136.915,8000000.0
2009-06-05 00:46:00,136.925,136.927,136.923,136.923,1600000.0
2009-06-05 00:47:00,136.935,136.935,136.935,136.935,1600000.0
2009-06-05 00:48:00,136.935,136.935,136.925,136.925,8000000.0
2009-06-05 00:49:00,136.94,136.975,136.94,136.97,52000000.0
2009-06-05 00:50:00,136.985,136.985,136.98,136.985,17000000.0
2009-06-05 00:51:00,136.995,137.035,136.985,137.025,271000000.0
2009-06-05 00:52:00,137.015,137.02,137.005,137.015,83400000.0
2009-06-05 00:53:00,137.015,137.015,137.01,137.01,3200000.0
2009-06-05 00:54:00,137.03,137.09,137.03,137.045,213600000.0
2009-06-05 00:55:00,137.04,137.06,137.03,137.055,153200000.0
2009-06-05 00:56:00,137.055,137.055,137.045,137.045,34600000.0
2009-06-05 00:57:00,137.045,137.055,137.015,137.055,59200000.0
2009-06-05 00:58:00,137.045,137.07,137.02,137.04,64400000.0
2009-06-05 00:59:00,137.045,137.045,136.99,137.005,68800000.0
2009-06-05 01:00:00,136.995,137.005,136.995,137.0,28800000.0
2009-06-05 01:01:00,137.0,137.035,137.0,137.035,73800000.0
2009-06-05 01:02:00,137.055,137.065,137.035,137.045,70800000.0
2009-06-05 01:03:00,137.06,137.09,137.04,137.05,99600000.0
2009-06-05 01:04:00,137.05,137.06,137.05,137.055,20800000.0
2009-06-05 01:05:00,137.045,137.055,136.995,137.04,99000000.0
2009-06-05 01:06:00,137.04,137.04,137.005,137.02,46600000.0
2009-06-05 01:07:00,137.02,137.035,137.015,137.015,35200000.0
2009-06-05 01:08:00,137.005,137.03,136.97,137.005,51800000.0
2009-06-05 01:09:00,137.005,137.005,136.96,136.98,35800000.0
2009-06-05 01:10:00,136.98,137.01,136.945,136.965,99600000.0
2009-06-05 01:11:00,136.965,136.97,136.965,136.97,9600000.0
2009-06-05 01:12:00,136.975,136.975,136.975,136.975,4800000.0
2009-06-05 01:13:00,136.985,136.985,136.985,136.985,3200000.0
2009-06-05 01:14:00,136.985,137.0,136.985,137.0,54800000.0
2009-06-05 01:15:00,137.01,137.035,137.01,137.025,30400000.0
2009-06-05 01:16:00,137.025,137.025,136.96,136.995,94000000.0
2009-06-05 01:17:00,136.995,136.995,136.96,136.96,74400000.0
2009-06-05 01:18:00,136.965,136.965,136.935,136.945,56400000.0
2009-06-05 01:19:00,136.945,136.945,136.925,136.935,60600000.0
2009-06-05 01:20:00,136.935,137.035,136.935,137.015,136600000.0
2009-06-05 01:21:00,137.015,137.035,136.99,137.0,221000000.0
2009-06-05 01:22:00,136.985,137.0,136.985,137.0,35200000.0
2009-06-05 01:23:00,136.985,137.005,136.985,136.995,24000000.0
2009-06-05 01:24:00,137.0,137.0,136.985,136.985,19200000.0
2009-06-05 01:25:00,136.995,137.025,136.995,137.005,58800000.0
2009-06-05 01:26:00,137.005,137.02,137.0,137.02,14200000.0
2009-06-05 01:27:00,137.015,137.035,137.005,137.015,111600000.0
2009-06-05 01:28:00,137.02,137.025,136.995,137.015,109600000.0
2009-06-05 01:29:00,137.015,137.02,136.975,136.98,97400000.0
2009-06-05 01:30:00,136.98,137.035,136.98,137.015,107400000.0
2009-06-05 01:31:00,137.01,137.015,136.995,137.005,71200000.0
2009-06-05 01:32:00,137.01,137.04,137.005,137.03,53800000.0
2009-06-05 01:33:00,137.035,137.035,137.035,137.035,1600000.0
2009-06-05 01:34:00,137.03,137.08,137.03,137.06,49000000.0
2009-06-05 01:35:00,137.06,137.075,137.035,137.04,173200000.0
2009-06-05 01:36:00,137.04,137.05,137.02,137.025,76600000.0
2009-06-05 01:37:00,137.025,137.055,137.02,137.025,98600000.0
2009-06-05 01:38:00,137.025,137.075,137.02,137.065,97200000.0
2009-06-05 01:39:00,137.065,137.1,137.065,137.1,51800000.0
2009-06-05 01:40:00,137.105,137.105,137.05,137.055,39000000.0
2009-06-05 01:41:00,137.04,137.055,137.02,137.02,77000000.0
2009-06-05 01:42:00,137.02,137.045,137.01,137.03,34800000.0
2009-06-05 01:43:00,137.03,137.035,137.03,137.035,12600000.0
2009-06-05 01:44:00,137.035,137.035,137.02,137.02,14600000.0
2009-06-05 01:45:00,137.02,137.025,137.01,137.02,38000000.0
2009-06-05 01:46:00,137.025,137.03,137.015,137.02,29600000.0
2009-06-05 01:47:00,137.03,137.06,137.025,137.045,73200000.0
2009-06-05 01:48:00,137.045,137.045,137.035,137.045,35200000.0
2009-06-05 01:49:00,137.035,137.035,137.025,137.03,26400000.0
2009-06-05 01:50:00,137.03,137.03,136.895,136.9,166600000.0
2009-06-05 01:51:00,136.9,136.915,136.89,136.91,59600000.0
2009-06-05 01:52:00,136.905,136.925,136.885,136.89,117800000.0
2009-06-05 01:53:00,136.88,136.925,136.845,136.87,225000000.0
2009-06-05 01:54:00,136.87,136.905,136.87,136.905,85000000.0
2009-06-05 01:55:00,136.905,136.905,136.905,136.905,6800000.0
2009-06-05 01:56:00,136.905,136.92,136.885,136.9,177400000.0
2009-06-05 01:57:00,136.9,136.9,136.855,136.865,90800000.0
2009-06-05 01:58:00,136.865,136.925,136.865,136.915,114400000.0
2009-06-05 01:59:00,136.915,136.915,136.905,136.915,14800000.0
2009-06-05 02:00:00,136.9,136.92,136.825,136.9,264800000.0
2009-06-05 02:01:00,136.875,136.92,136.875,136.92,188000000.0
2009-06-05 02:02:00,136.915,136.93,136.885,136.89,203200000.0
2009-06-05 02:03:00,136.895,136.91,136.89,136.9,75200000.0
2009-06-05 02:04:00,136.905,136.975,136.905,136.97,163600000.0
2009-06-05 02:05:00,136.97,136.985,136.91,136.91,185800000.0
2009-06-05 02:06:00,136.905,136.905,136.88,136.885,108000000.0
2009-06-05 02:07:00,136.895,136.96,136.895,136.935,109000000.0
2009-06-05 02:08:00,136.935,136.94,136.91,136.925,84400000.0
2009-06-05 02:09:00,136.92,136.965,136.92,136.93,84200000.0
2009-06-05 02:10:00,136.935,136.955,136.935,136.94,44000000.0
2009-06-05 02:11:00,136.95,136.95,136.925,136.93,66600000.0
2009-06-05 02:12:00,136.925,136.965,136.885,136.885,214600000.0
2009-06-05 02:13:00,136.885,136.915,136.875,136.915,221600000.0
2009-06-05 02:14:00,136.92,136.97,136.92,136.965,94200000.0
2009-06-05 02:15:00,136.96,136.965,136.92,136.955,184800000.0
2009-06-05 02:16:00,136.965,137.025,136.96,137.0,90800000.0
2009-06-05 02:17:00,137.0,137.005,136.96,136.985,146800000.0
2009-06-05 02:18:00,136.985,137.005,136.975,137.005,103000000.0
2009-06-05 02:19:00,137.005,137.075,137.0,137.06,202000000.0
2009-06-05 02:20:00,137.055,137.055,137.045,137.05,182200000.0
2009-06-05 02:21:00,137.05,137.08,137.05,137.07,93800000.0
2009-06-05 02:22:00,137.08,137.12,137.07,137.12,178200000.0
2009-06-05 02:23:00,137.12,137.195,137.115,137.165,303200000.0
2009-06-05 02:24:00,137.155,137.165,137.145,137.145,105200000.0
2009-06-05 02:25:00,137.145,137.16,137.145,137.15,138800000.0
2009-06-05 02:26:00,137.15,137.155,137.135,137.14,115000000.0
2009-06-05 02:27:00,137.135,137.155,137.12,137.155,145600000.0
2009-06-05 02:28:00,137.155,137.205,137.15,137.18,169000000.0
2009-06-05 02:29:00,137.18,137.215,137.175,137.2,205400000.0
2009-06-05 02:30:00,137.195,137.2,137.17,137.18,185200000.0
2009-06-05 02:31:00,137.175,137.21,137.15,137.155,327400000.0
2009-06-05 02:32:00,137.155,137.165,137.14,137.165,136800000.0
2009-06-05 02:33:00,137.16,137.165,137.135,137.14,113800000.0
2009-06-05 02:34:00,137.145,137.145,137.075,137.1,132000000.0
2009-06-05 02:35:00,137.1,137.145,137.08,137.14,146200000.0
2009-06-05 02:36:00,137.135,137.14,137.125,137.125,55600000.0
2009-06-05 02:37:00,137.125,137.16,137.115,137.135,175000000.0
2009-06-05 02:38:00,137.135,137.195,137.135,137.195,285800000.0
2009-06-05 02:39:00,137.19,137.205,137.185,137.2,130000000.0
2009-06-05 02:40:00,137.205,137.21,137.155,137.155,116800000.0
2009-06-05 02:41:00,137.155,137.18,137.15,137.175,68000000.0
2009-06-05 02:42:00,137.17,137.18,137.165,137.18,46200000.0
2009-06-05 02:43:00,137.195,137.255,137.185,137.185,338000000.0
2009-06-05 02:44:00,137.175,137.185,137.085,137.16,387100001.0
2009-06-05 02:45:00,137.155,137.155,137.125,137.135,121800000.0
2009-06-05 02:46:00,137.135,137.135,137.05,137.075,250200000.0
2009-06-05 02:47:00,137.075,137.085,137.065,137.07,211200000.0
2009-06-05 02:48:00,137.08,137.08,137.06,137.075,78000000.0
2009-06-05 02:49:00,137.08,137.09,137.065,137.085,76200000.0
2009-06-05 02:50:00,137.085,137.105,137.065,137.075,134200000.0
2009-06-05 02:51:00,137.075,137.085,137.065,137.075,293600000.0
2009-06-05 02:52:00,137.075,137.105,137.065,137.09,299200000.0
2009-06-05 02:53:00,137.1,137.1,137.045,137.05,145400000.0
2009-06-05 02:54:00,137.05,137.08,137.035,137.075,146000000.0
2009-06-05 02:55:00,137.06,137.09,137.055,137.065,309800000.0
2009-06-05 02:56:00,137.075,137.085,137.065,137.085,188000000.0
2009-06-05 02:57:00,137.075,137.085,137.055,137.06,156500000.0
2009-06-05 02:58:00,137.065,137.075,137.05,137.06,223600000.0
2009-06-05 02:59:00,137.05,137.06,137.045,137.05,187000000.0
2009-06-05 03:00:00,137.06,137.06,137.015,137.025,286000000.0
2009-06-05 03:01:00,137.035,137.07,137.035,137.035,234200000.0
2009-06-05 03:02:00,137.03,137.075,137.025,137.07,191000000.0
2009-06-05 03:03:00,137.06,137.08,137.06,137.075,111600000.0
2009-06-05 03:04:00,137.08,137.125,137.08,137.105,243200000.0
2009-06-05 03:05:00,137.105,137.175,137.105,137.165,318800000.0
2009-06-05 03:06:00,137.165,137.185,137.16,137.18,260200000.0
2009-06-05 03:07:00,137.19,137.2,137.145,137.195,333400000.0
2009-06-05 03:08:00,137.195,137.21,137.175,137.21,251200001.0
2009-06-05 03:09:00,137.21,137.215,137.2,137.215,101400000.0
2009-06-05 03:10:00,137.215,137.215,137.2,137.21,136400000.0
2009-06-05 03:11:00,137.21,137.265,137.205,137.23,366000000.0
2009-06-05 03:12:00,137.23,137.25,137.215,137.22,225400000.0
2009-06-05 03:13:00,137.225,137.245,137.225,137.225,216000000.0
2009-06-05 03:14:00,137.225,137.235,137.215,137.235,84600000.0
2009-06-05 03:15:00,137.245,137.245,137.21,137.22,102800000.0
2009-06-05 03:16:00,137.22,137.275,137.22,137.265,191200000.0
2009-06-05 03:17:00,137.28,137.295,137.26,137.27,298400000.0
2009-06-05 03:18:00,137.27,137.315,137.265,137.295,259800000.0
2009-06-05 03:19:00,137.295,137.31,137.28,137.295,291900000.0
2009-06-05 03:20:00,137.295,137.35,137.285,137.35,374200000.0
2009-06-05 03:21:00,137.35,137.36,137.305,137.335,392800000.0
2009-06-05 03:22:00,137.335,137.355,137.31,137.355,243400000.0
2009-06-05 03:23:00,137.355,137.37,137.335,137.365,239200000.0
2009-06-05 03:24:00,137.365,137.375,137.295,137.315,221200000.0
2009-06-05 03:25:00,137.325,137.325,137.285,137.305,159600000.0
2009-06-05 03:26:00,137.3,137.3,137.235,137.235,314200000.0
2009-06-05 03:27:00,137.245,137.27,137.245,137.245,238400000.0
2009-06-05 03:28:00,137.245,137.25,137.19,137.215,194800000.0
2009-06-05 03:29:00,137.215,137.23,137.205,137.23,133000000.0
2009-06-05 03:30:00,137.23,137.23,137.195,137.195,231600000.0
2009-06-05 03:31:00,137.195,137.195,137.135,137.155,210600000.0
2009-06-05 03:32:00,137.165,137.195,137.16,137.17,204200000.0
2009-06-05 03:33:00,137.17,137.205,137.17,137.185,133400000.0
2009-06-05 03:34:00,137.185,137.255,137.185,137.25,265000000.0
2009-06-05 03:35:00,137.25,137.285,137.245,137.255,197400000.0
2009-06-05 03:36:00,137.255,137.285,137.245,137.285,87200000.0
2009-06-05 03:37:00,137.295,137.335,137.285,137.325,288200000.0
2009-06-05 03:38:00,137.325,137.37,137.315,137.365,270600000.0
2009-06-05 03:39:00,137.365,137.37,137.355,137.355,134200000.0
2009-06-05 03:40:00,137.355,137.385,137.35,137.35,183400000.0
2009-06-05 03:41:00,137.35,137.385,137.35,137.38,348400000.0
2009-06-05 03:42:00,137.38,137.405,137.365,137.405,128000000.0
2009-06-05 03:43:00,137.41,137.425,137.39,137.39,229200000.0
2009-06-05 03:44:00,137.385,137.385,137.325,137.345,306600000.0
2009-06-05 03:45:00,137.35,137.35,137.295,137.315,248200000.0
2009-06-05 03:46:00,137.315,137.325,137.3,137.305,176200000.0
2009-06-05 03:47:00,137.305,137.33,137.305,137.31,120800000.0
2009-06-05 03:48:00,137.31,137.33,137.31,137.33,43800000.0
2009-06-05 03:49:00,137.33,137.365,137.33,137.345,87800000.0
2009-06-05 03:50:00,137.36,137.365,137.35,137.36,120000000.0
2009-06-05 03:51:00,137.36,137.365,137.3,137.33,232400000.0
2009-06-05 03:52:00,137.335,137.365,137.3,137.33,119800000.0
2009-06-05 03:53:00,137.32,137.33,137.295,137.31,152000000.0
2009-06-05 03:54:00,137.31,137.35,137.31,137.34,100600000.0
2009-06-05 03:55:00,137.35,137.36,137.305,137.345,92800000.0
2009-06-05 03:56:00,137.35,137.36,137.335,137.345,75000000.0
2009-06-05 03:57:00,137.35,137.355,137.345,137.345,40200000.0
2009-06-05 03:58:00,137.35,137.355,137.31,137.35,120000000.0
2009-06-05 03:59:00,137.35,137.365,137.335,137.345,102400000.0
2009-06-05 04:00:00,137.355,137.37,137.325,137.36,156800000.0
2009-06-05 04:01:00,137.355,137.405,137.355,137.405,155600000.0
2009-06-05 04:02:00,137.4,137.43,137.365,137.39,348200000.0
2009-06-05 04:03:00,137.395,137.4,137.38,137.38,60000000.0
2009-06-05 04:04:00,137.38,137.425,137.38,137.415,185000000.0
2009-06-05 04:05:00,137.43,137.44,137.405,137.43,187199999.0
2009-06-05 04:06:00,137.425,137.435,137.41,137.43,137400000.0
2009-06-05 04:07:00,137.43,137.44,137.42,137.425,235800000.0
2009-06-05 04:08:00,137.425,137.43,137.39,137.395,230800000.0
2009-06-05 04:09:00,137.395,137.405,137.38,137.38,143800000.0
2009-06-05 04:10:00,137.385,137.395,137.37,137.385,206600000.0
2009-06-05 04:11:00,137.37,137.405,137.35,137.395,213600000.0
2009-06-05 04:12:00,137.39,137.395,137.345,137.385,117000000.0
2009-06-05 04:13:00,137.375,137.415,137.37,137.4,40200000.0
2009-06-05 04:14:00,137.4,137.405,137.385,137.395,53800000.0
2009-06-05 04:15:00,137.385,137.4,137.365,137.365,55200000.0
2009-06-05 04:16:00,137.365,137.375,137.34,137.345,148600000.0
2009-06-05 04:17:00,137.355,137.38,137.355,137.365,120600000.0
2009-06-05 04:18:00,137.36,137.37,137.325,137.325,66200000.0
2009-06-05 04:19:00,137.325,137.33,137.32,137.33,25200000.0
2009-06-05 04:20:00,137.37,137.37,137.33,137.34,117200000.0
2009-06-05 04:21:00,137.335,137.365,137.335,137.345,53600000.0
2009-06-05 04:22:00,137.345,137.345,137.33,137.34,81600000.0
2009-06-05 04:23:00,137.335,137.34,137.315,137.315,86200000.0
2009-06-05 04:24:00,137.315,137.38,137.315,137.355,285000000.0
2009-06-05 04:25:00,137.355,137.365,137.31,137.355,151600000.0
2009-06-05 04:26:00,137.35,137.365,137.35,137.35,128200000.0
2009-06-05 04:27:00,137.345,137.35,137.325,137.325,110400000.0
2009-06-05 04:28:00,137.325,137.355,137.325,137.345,63700000.0
2009-06-05 04:29:00,137.36,137.365,137.34,137.355,293800000.0
2009-06-05 04:30:00,137.355,137.375,137.35,137.37,83200000.0
2009-06-05 04:31:00,137.375,137.395,137.375,137.38,58200000.0
2009-06-05 04:32:00,137.38,137.38,137.375,137.375,27200000.0
2009-06-05 04:33:00,137.375,137.38,137.37,137.38,127800000.0
2009-06-05 04:34:00,137.38,137.415,137.37,137.39,312600000.0
2009-06-05 04:35:00,137.385,137.395,137.35,137.385,340200000.0
2009-06-05 04:36:00,137.38,137.405,137.355,137.385,343600000.0
2009-06-05 04:37:00,137.39,137.39,137.39,137.39,4800000.0
2009-06-05 04:38:00,137.39,137.405,137.385,137.39,69000000.0
2009-06-05 04:39:00,137.395,137.405,137.38,137.4,197600000.0
2009-06-05 04:40:00,137.405,137.42,137.395,137.42,174200000.0
2009-06-05 04:41:00,137.42,137.46,137.405,137.46,184200000.0
2009-06-05 04:42:00,137.465,137.545,137.435,137.545,381600000.0
2009-06-05 04:43:00,137.545,137.565,137.515,137.515,497600000.0
2009-06-05 04:44:00,137.52,137.52,137.425,137.44,485400000.0
2009-06-05 04:45:00,137.44,137.535,137.44,137.51,318600000.0
2009-06-05 04:46:00,137.515,137.52,137.43,137.45,271600000.0
2009-06-05 04:47:00,137.45,137.465,137.43,137.445,182400000.0
2009-06-05 04:48:00,137.44,137.495,137.435,137.47,122600000.0
2009-06-05 04:49:00,137.47,137.495,137.465,137.47,211800000.0
2009-06-05 04:50:00,137.47,137.5,137.45,137.47,243800000.0
2009-06-05 04:51:00,137.455,137.455,137.405,137.45,360600000.0
2009-06-05 04:52:00,137.45,137.46,137.425,137.455,115000000.0
2009-06-05 04:53:00,137.455,137.485,137.445,137.445,273000000.0
2009-06-05 04:54:00,137.445,137.53,137.445,137.515,213400000.0
2009-06-05 04:55:00,137.52,137.545,137.51,137.535,87800000.0
2009-06-05 04:56:00,137.55,137.575,137.525,137.555,288500000.0
2009-06-05 04:57:00,137.555,137.58,137.48,137.51,224200000.0
2009-06-05 04:58:00,137.495,137.56,137.485,137.535,324200001.0
2009-06-05 04:59:00,137.53,137.55,137.465,137.55,199800000.0
2009-06-05 05:00:00,137.55,137.57,137.465,137.47,560700000.0
2009-06-05 05:01:00,137.475,137.535,137.475,137.525,218200000.0
2009-06-05 05:02:00,137.515,137.565,137.505,137.565,246900000.0
2009-06-05 05:03:00,137.555,137.59,137.545,137.565,291800000.0
2009-06-05 05:04:00,137.565,137.58,137.54,137.56,274200000.0
2009-06-05 05:05:00,137.57,137.61,137.54,137.56,201700000.0
2009-06-05 05:06:00,137.56,137.68,137.545,137.675,286000000.0
2009-06-05 05:07:00,137.68,137.685,137.66,137.66,224200000.0
2009-06-05 05:08:00,137.66,137.665,137.57,137.635,272800000.0
2009-06-05 05:09:00,137.65,137.655,137.62,137.635,316200000.0
2009-06-05 05:10:00,137.62,137.62,137.595,137.595,98000000.0
2009-06-05 05:11:00,137.585,137.6,137.58,137.595,139100000.0
2009-06-05 05:12:00,137.605,137.615,137.59,137.605,229200000.0
2009-06-05 05:13:00,137.605,137.64,137.6,137.635,115200000.0
2009-06-05 05:14:00,137.635,137.635,137.61,137.615,185800000.0
2009-06-05 05:15:00,137.61,137.61,137.555,137.585,205200000.0
2009-06-05 05:16:00,137.585,137.6,137.565,137.575,182000000.0
2009-06-05 05:17:00,137.58,137.6,137.545,137.555,102200000.0
2009-06-05 05:18:00,137.555,137.585,137.555,137.555,130200000.0
2009-06-05 05:19:00,137.565,137.575,137.545,137.575,189800000.0
2009-06-05 05:20:00,137.575,137.58,137.535,137.535,118600000.0
2009-06-05 05:21:00,137.525,137.535,137.525,137.53,36800000.0
2009-06-05 05:22:00,137.535,137.575,137.535,137.555,148400000.0
2009-06-05 05:23:00,137.55,137.565,137.53,137.53,186200000.0
2009-06-05 05:24:00,137.53,137.555,137.53,137.555,100800000.0
2009-06-05 05:25:00,137.565,137.565,137.56,137.565,44200000.0
2009-06-05 05:26:00,137.56,137.585,137.56,137.565,115400000.0
2009-06-05 05:27:00,137.565,137.57,137.535,137.555,126000000.0
2009-06-05 05:28:00,137.555,137.56,137.53,137.545,112200000.0
2009-06-05 05:29:00,137.54,137.555,137.525,137.54,72200000.0
2009-06-05 05:30:00,137.54,137.605,137.54,137.595,210000000.0
2009-06-05 05:31:00,137.585,137.595,137.565,137.57,125000000.0
2009-06-05 05:32:00,137.585,137.595,137.575,137.585,53000000.0
2009-06-05 05:33:00,137.585,137.585,137.515,137.53,58600000.0
2009-06-05 05:34:00,137.535,137.535,137.49,137.5,131400000.0
2009-06-05 05:35:00,137.5,137.515,137.485,137.495,158000000.0
2009-06-05 05:36:00,137.48,137.495,137.44,137.455,192900000.0
2009-06-05 05:37:00,137.47,137.53,137.45,137.515,216200000.0
2009-06-05 05:38:00,137.505,137.57,137.475,137.565,224600000.0
2009-06-05 05:39:00,137.565,137.58,137.545,137.565,98200000.0
2009-06-05 05:40:00,137.55,137.565,137.5,137.525,188400000.0
2009-06-05 05:41:00,137.515,137.525,137.495,137.525,115600000.0
2009-06-05 05:42:00,137.53,137.53,137.515,137.52,114000000.0
2009-06-05 05:43:00,137.52,137.525,137.515,137.525,27200000.0
2009-06-05 05:44:00,137.52,137.52,137.495,137.505,36200000.0
2009-06-05 05:45:00,137.505,137.51,137.485,137.485,78000000.0
2009-06-05 05:46:00,137.475,137.485,137.46,137.475,101000000.0
2009-06-05 05:47:00,137.475,137.485,137.47,137.485,47600000.0
2009-06-05 05:48:00,137.485,137.485,137.475,137.48,17000000.0
2009-06-05 05:49:00,137.485,137.5,137.475,137.475,96000000.0
2009-06-05 05:50:00,137.485,137.51,137.475,137.495,74200000.0
2009-06-05 05:51:00,137.495,137.52,137.485,137.495,106800000.0
2009-06-05 05:52:00,137.495,137.5,137.475,137.48,99400000.0
2009-06-05 05:53:00,137.48,137.48,137.42,137.465,151500000.0
2009-06-05 05:54:00,137.46,137.46,137.445,137.455,66600000.0
2009-06-05 05:55:00,137.46,137.465,137.4,137.415,152200000.0
2009-06-05 05:56:00,137.415,137.435,137.37,137.395,351800000.0
2009-06-05 05:57:00,137.395,137.44,137.395,137.43,165000000.0
2009-06-05 05:58:00,137.425,137.435,137.4,137.415,86600000.0
2009-06-05 05:59:00,137.415,137.43,137.375,137.375,204200000.0
2009-06-05 06:00:00,137.375,137.435,137.375,137.395,385600000.0
2009-06-05 06:01:00,137.395,137.405,137.395,137.4,81400000.0
2009-06-05 06:02:00,137.41,137.415,137.39,137.41,176400000.0
2009-06-05 06:03:00,137.405,137.425,137.385,137.395,241200000.0
2009-06-05 06:04:00,137.395,137.395,137.345,137.365,192200000.0
2009-06-05 06:05:00,137.365,137.37,137.33,137.335,189600000.0
2009-06-05 06:06:00,137.335,137.35,137.325,137.335,168800000.0
2009-06-05 06:07:00,137.34,137.4,137.34,137.37,137800000.0
2009-06-05 06:08:00,137.37,137.385,137.36,137.385,91000000.0
2009-06-05 06:09:00,137.375,137.385,137.36,137.365,281800000.0
2009-06-05 06:10:00,137.37,137.405,137.36,137.385,142200000.0
2009-06-05 06:11:00,137.385,137.395,137.37,137.385,191200000.0
2009-06-05 06:12:00,137.39,137.405,137.365,137.405,214200000.0
2009-06-05 06:13:00,137.405,137.42,137.375,137.415,132800000.0
2009-06-05 06:14:00,137.415,137.455,137.41,137.435,265200000.0
2009-06-05 06:15:00,137.435,137.435,137.395,137.395,238400000.0
2009-06-05 06:16:00,137.395,137.4,137.375,137.375,60600000.0
2009-06-05 06:17:00,137.375,137.38,137.345,137.345,93200000.0
2009-06-05 06:18:00,137.345,137.38,137.34,137.365,158600000.0
2009-06-05 06:19:00,137.365,137.37,137.355,137.37,200000000.0
2009-06-05 06:20:00,137.355,137.385,137.355,137.37,156400000.0
2009-06-05 06:21:00,137.37,137.37,137.335,137.345,146000000.0
2009-06-05 06:22:00,137.345,137.355,137.315,137.33,171600000.0
2009-06-05 06:23:00,137.33,137.345,137.32,137.32,262000000.0
2009-06-05 06:24:00,137.325,137.335,137.32,137.32,74800000.0
2009-06-05 06:25:00,137.315,137.315,137.3,137.305,155400000.0
2009-06-05 06:26:00,137.315,137.315,137.305,137.31,345000000.0
2009-06-05 06:27:00,137.305,137.335,137.305,137.315,171600000.0
2009-06-05 06:28:00,137.315,137.335,137.315,137.335,194400000.0
2009-06-05 06:29:00,137.34,137.36,137.325,137.325,249800000.0
2009-06-05 06:30:00,137.325,137.345,137.31,137.325,76200000.0
2009-06-05 06:31:00,137.335,137.345,137.315,137.335,283600000.0
2009-06-05 06:32:00,137.33,137.37,137.31,137.315,132000000.0
2009-06-05 06:33:00,137.315,137.325,137.3,137.315,103200000.0
2009-06-05 06:34:00,137.315,137.36,137.31,137.34,231800000.0
2009-06-05 06:35:00,137.34,137.355,137.325,137.33,170200000.0
2009-06-05 06:36:00,137.34,137.355,137.325,137.345,112000000.0
2009-06-05 06:37:00,137.345,137.355,137.33,137.345,159400000.0
2009-06-05 06:38:00,137.335,137.355,137.335,137.34,174400000.0
2009-06-05 06:39:00,137.345,137.35,137.305,137.305,82000000.0
2009-06-05 06:40:00,137.305,137.32,137.3,137.3,67200000.0
2009-06-05 06:41:00,137.3,137.33,137.3,137.315,116600000.0
2009-06-05 06:42:00,137.315,137.315,137.305,137.305,45200000.0
2009-06-05 06:43:00,137.305,137.315,137.3,137.305,235000000.0
2009-06-05 06:44:00,137.32,137.335,137.31,137.315,108600000.0
2009-06-05 06:45:00,137.31,137.355,137.31,137.35,280600000.0
2009-06-05 06:46:00,137.35,137.395,137.335,137.37,228200000.0
2009-06-05 06:47:00,137.365,137.37,137.32,137.335,243600000.0
2009-06-05 06:48:00,137.335,137.345,137.32,137.335,145800000.0
2009-06-05 06:49:00,137.325,137.355,137.315,137.345,241800000.0
2009-06-05 06:50:00,137.345,137.355,137.335,137.335,106200000.0
2009-06-05 06:51:00,137.345,137.37,137.34,137.365,45400000.0
2009-06-05 06:52:00,137.385,137.385,137.375,137.375,23200000.0
2009-06-05 06:53:00,137.375,137.385,137.32,137.345,249800000.0
2009-06-05 06:54:00,137.35,137.355,137.34,137.35,37000000.0
2009-06-05 06:55:00,137.34,137.375,137.33,137.37,156700000.0
2009-06-05 06:56:00,137.38,137.395,137.35,137.35,134400000.0
2009-06-05 06:57:00,137.36,137.375,137.33,137.34,320600000.0
2009-06-05 06:58:00,137.34,137.375,137.335,137.37,277600000.0
2009-06-05 06:59:00,137.365,137.375,137.345,137.365,237200000.0
2009-06-05 07:00:00,137.365,137.38,137.325,137.325,442200000.0
2009-06-05 07:01:00,137.325,137.34,137.325,137.335,238800000.0
2009-06-05 07:02:00,137.33,137.33,137.295,137.3,260600001.0
2009-06-05 07:03:00,137.3,137.315,137.295,137.305,155400000.0
2009-06-05 07:04:00,137.305,137.325,137.295,137.305,132600000.0
2009-06-05 07:05:00,137.305,137.315,137.295,137.305,120000000.0
2009-06-05 07:06:00,137.305,137.31,137.305,137.305,16400000.0
2009-06-05 07:07:00,137.31,137.315,137.305,137.315,7000000.0
2009-06-05 07:08:00,137.32,137.325,137.31,137.31,148600000.0
2009-06-05 07:09:00,137.32,137.335,137.31,137.33,115000000.0
2009-06-05 07:10:00,137.34,137.34,137.305,137.31,104200000.0
2009-06-05 07:11:00,137.305,137.325,137.305,137.32,146600000.0
2009-06-05 07:12:00,137.325,137.37,137.325,137.37,65000000.0
2009-06-05 07:13:00,137.38,137.38,137.37,137.375,113000000.0
2009-06-05 07:14:00,137.37,137.37,137.31,137.32,230800000.0
2009-06-05 07:15:00,137.32,137.36,137.32,137.345,107000000.0
2009-06-05 07:16:00,137.345,137.345,137.325,137.325,138200000.0
2009-06-05 07:17:00,137.325,137.325,137.295,137.295,154800000.0
2009-06-05 07:18:00,137.295,137.3,137.27,137.285,185400001.0
2009-06-05 07:19:00,137.275,137.29,137.275,137.29,185400000.0
2009-06-05 07:20:00,137.275,137.28,137.26,137.265,151600000.0
2009-06-05 07:21:00,137.265,137.29,137.265,137.285,225200000.0
2009-06-05 07:22:00,137.29,137.335,137.29,137.33,97200000.0
2009-06-05 07:23:00,137.33,137.33,137.27,137.28,243000000.0
2009-06-05 07:24:00,137.28,137.315,137.275,137.315,60000000.0
2009-06-05 07:25:00,137.315,137.345,137.31,137.335,161000000.0
2009-06-05 07:26:00,137.33,137.35,137.31,137.345,175800000.0
2009-06-05 07:27:00,137.335,137.345,137.31,137.325,89700000.0
2009-06-05 07:28:00,137.31,137.325,137.31,137.31,78400000.0
2009-06-05 07:29:00,137.325,137.325,137.27,137.27,52500000.0
2009-06-05 07:30:00,137.29,137.3,137.25,137.26,90400000.0
2009-06-05 07:31:00,137.26,137.285,137.23,137.23,341399999.0
2009-06-05 07:32:00,137.23,137.285,137.205,137.28,327800000.0
2009-06-05 07:33:00,137.28,137.285,137.23,137.23,227200000.0
2009-06-05 07:34:00,137.23,137.24,137.21,137.235,195000000.0
2009-06-05 07:35:00,137.235,137.26,137.215,137.23,321400000.0
2009-06-05 07:36:00,137.235,137.245,137.2,137.205,228000000.0
2009-06-05 07:37:00,137.205,137.22,137.175,137.22,284600000.0
2009-06-05 07:38:00,137.215,137.215,137.195,137.205,93600000.0
2009-06-05 07:39:00,137.205,137.21,137.17,137.19,283400000.0
2009-06-05 07:40:00,137.19,137.19,137.165,137.17,229000000.0
2009-06-05 07:41:00,137.17,137.205,137.17,137.2,227000000.0
2009-06-05 07:42:00,137.2,137.245,137.2,137.23,208400000.0
2009-06-05 07:43:00,137.235,137.235,137.2,137.2,173400000.0
2009-06-05 07:44:00,137.2,137.205,137.18,137.18,239200000.0
2009-06-05 07:45:00,137.18,137.215,137.175,137.205,290600000.0
2009-06-05 07:46:00,137.205,137.21,137.19,137.2,171400000.0
2009-06-05 07:47:00,137.2,137.21,137.19,137.19,129600000.0
2009-06-05 07:48:00,137.185,137.215,137.17,137.18,195000000.0
2009-06-05 07:49:00,137.18,137.19,137.17,137.17,108400000.0
2009-06-05 07:50:00,137.175,137.215,137.17,137.19,239400000.0
2009-06-05 07:51:00,137.19,137.26,137.185,137.25,239700000.0
2009-06-05 07:52:00,137.245,137.275,137.245,137.265,254800000.0
2009-06-05 07:53:00,137.265,137.28,137.245,137.27,257200000.0
2009-06-05 07:54:00,137.275,137.295,137.27,137.28,117200000.0
2009-06-05 07:55:00,137.28,137.295,137.28,137.29,73000000.0
2009-06-05 07:56:00,137.29,137.315,137.285,137.295,202000000.0
2009-06-05 07:57:00,137.3,137.315,137.26,137.26,231300000.0
2009-06-05 07:58:00,137.26,137.27,137.255,137.26,136600000.0
2009-06-05 07:59:00,137.26,137.29,137.25,137.27,369800000.0
2009-06-05 08:00:00,137.28,137.3,137.24,137.3,263600000.0
2009-06-05 08:01:00,137.305,137.375,137.305,137.335,414200000.0
2009-06-05 08:02:00,137.325,137.335,137.27,137.285,419800000.0
2009-06-05 08:03:00,137.29,137.305,137.265,137.29,299900000.0
2009-06-05 08:04:00,137.29,137.315,137.28,137.305,160600000.0
2009-06-05 08:05:00,137.305,137.345,137.295,137.34,259600000.0
2009-06-05 08:06:00,137.34,137.35,137.32,137.335,271200000.0
2009-06-05 08:07:00,137.335,137.375,137.335,137.36,444000000.0
2009-06-05 08:08:00,137.36,137.395,137.355,137.38,259800000.0
2009-06-05 08:09:00,137.38,137.38,137.35,137.37,228400000.0
2009-06-05 08:10:00,137.37,137.385,137.335,137.335,361600000.0
2009-06-05 08:11:00,137.335,137.36,137.32,137.34,228800000.0
2009-06-05 08:12:00,137.34,137.35,137.325,137.33,177000000.0
2009-06-05 08:13:00,137.33,137.335,137.3,137.3,212600000.0
2009-06-05 08:14:00,137.31,137.32,137.3,137.32,113800000.0
2009-06-05 08:15:00,137.32,137.36,137.315,137.32,368000000.0
2009-06-05 08:16:00,137.325,137.35,137.32,137.345,227800000.0
2009-06-05 08:17:00,137.345,137.36,137.305,137.325,359600000.0
2009-06-05 08:18:00,137.325,137.35,137.305,137.335,417000000.0
2009-06-05 08:19:00,137.33,137.34,137.32,137.335,387400000.0
2009-06-05 08:20:00,137.335,137.355,137.325,137.355,169600000.0
2009-06-05 08:21:00,137.355,137.395,137.35,137.35,449400000.0
2009-06-05 08:22:00,137.355,137.415,137.355,137.38,458600000.0
2009-06-05 08:23:00,137.38,137.405,137.38,137.39,259000000.0
2009-06-05 08:24:00,137.385,137.39,137.325,137.335,367000000.0
2009-06-05 08:25:00,137.335,137.355,137.305,137.305,158600000.0
2009-06-05 08:26:00,137.305,137.335,137.305,137.32,97200000.0
2009-06-05 08:27:00,137.33,137.355,137.325,137.335,81800000.0
2009-06-05 08:28:00,137.33,137.345,137.32,137.325,219800000.0
2009-06-05 08:29:00,137.325,137.325,137.255,137.255,307400000.0
2009-06-05 08:30:00,137.27,137.295,137.26,137.28,190200000.0
2009-06-05 08:31:00,137.28,137.37,137.28,137.355,451199999.0
2009-06-05 08:32:00,137.355,137.395,137.35,137.395,1016800004.0
2009-06-05 08:33:00,137.39,137.395,137.36,137.365,418900001.0
2009-06-05 08:34:00,137.36,137.38,137.325,137.33,995799998.0
2009-06-05 08:35:00,137.325,137.365,137.32,137.355,350800000.0
2009-06-05 08:36:00,137.36,137.445,137.36,137.44,632200002.0
2009-06-05 08:37:00,137.44,137.465,137.42,137.455,517600000.0
2009-06-05 08:38:00,137.455,137.475,137.41,137.435,802399999.0
2009-06-05 08:39:00,137.43,137.485,137.41,137.425,650299999.0
2009-06-05 08:40:00,137.44,137.475,137.425,137.47,510500000.0
2009-06-05 08:41:00,137.47,137.575,137.47,137.51,487700000.0
2009-06-05 08:42:00,137.515,137.52,137.435,137.46,514400000.0
2009-06-05 08:43:00,137.46,137.515,137.45,137.51,312600000.0
2009-06-05 08:44:00,137.51,137.58,137.51,137.555,476599999.0
2009-06-05 08:45:00,137.545,137.6,137.545,137.595,465400000.0
2009-06-05 08:46:00,137.59,137.605,137.57,137.57,442000000.0
2009-06-05 08:47:00,137.57,137.57,137.46,137.475,480800000.0
2009-06-05 08:48:00,137.48,137.48,137.445,137.45,179600000.0
2009-06-05 08:49:00,137.45,137.455,137.395,137.41,599600000.0
2009-06-05 08:50:00,137.41,137.435,137.395,137.42,563200000.0
2009-06-05 08:51:00,137.42,137.46,137.415,137.435,335600000.0
2009-06-05 08:52:00,137.435,137.435,137.375,137.38,435800000.0
2009-06-05 08:53:00,137.38,137.39,137.36,137.37,534800000.0
2009-06-05 08:54:00,137.365,137.37,137.33,137.345,602600000.0
2009-06-05 08:55:00,137.345,137.35,137.33,137.34,430600000.0
2009-06-05 08:56:00,137.34,137.37,137.34,137.355,314600000.0
2009-06-05 08:57:00,137.355,137.44,137.355,137.435,562400000.0
2009-06-05 08:58:00,137.435,137.475,137.42,137.46,541400000.0
2009-06-05 08:59:00,137.46,137.47,137.445,137.465,488800000.0
2009-06-05 09:00:00,137.465,137.465,137.425,137.455,635800000.0
2009-06-05 09:01:00,137.455,137.455,137.35,137.365,465400000.0
2009-06-05 09:02:00,137.365,137.39,137.365,137.38,290600000.0
2009-06-05 09:03:00,137.38,137.395,137.36,137.39,443600000.0
2009-06-05 09:04:00,137.395,137.405,137.365,137.375,358000000.0
2009-06-05 09:05:00,137.375,137.45,137.37,137.425,465400000.0
2009-06-05 09:06:00,137.425,137.43,137.38,137.395,421400000.0
2009-06-05 09:07:00,137.39,137.46,137.38,137.41,498700000.0
2009-06-05 09:08:00,137.415,137.445,137.38,137.41,336600000.0
2009-06-05 09:09:00,137.41,137.44,137.4,137.405,290000000.0
2009-06-05 09:10:00,137.405,137.43,137.39,137.405,287600000.0
2009-06-05 09:11:00,137.415,137.465,137.395,137.445,323700000.0
2009-06-05 09:12:00,137.46,137.46,137.365,137.365,375200000.0
2009-06-05 09:13:00,137.365,137.37,137.34,137.345,355200000.0
2009-06-05 09:14:00,137.35,137.375,137.345,137.345,214400000.0
2009-06-05 09:15:00,137.345,137.385,137.345,137.385,300800000.0
2009-06-05 09:16:00,137.4,137.405,137.35,137.38,338400000.0
2009-06-05 09:17:00,137.38,137.395,137.355,137.395,313800000.0
2009-06-05 09:18:00,137.39,137.395,137.33,137.35,410400000.0
2009-06-05 09:19:00,137.355,137.37,137.355,137.365,149200000.0
2009-06-05 09:20:00,137.365,137.48,137.365,137.47,300400000.0
2009-06-05 09:21:00,137.47,137.5,137.465,137.48,336400000.0
2009-06-05 09:22:00,137.48,137.48,137.385,137.395,369800000.0
2009-06-05 09:23:00,137.395,137.415,137.375,137.395,333400000.0
2009-06-05 09:24:00,137.39,137.41,137.355,137.375,333800000.0
2009-06-05 09:25:00,137.375,137.395,137.36,137.395,306200000.0
2009-06-05 09:26:00,137.385,137.41,137.375,137.4,350000000.0
2009-06-05 09:27:00,137.4,137.41,137.375,137.385,308600000.0
2009-06-05 09:28:00,137.39,137.4,137.355,137.39,270700000.0
2009-06-05 09:29:00,137.39,137.465,137.38,137.44,257900000.0
2009-06-05 09:30:00,137.445,137.46,137.4,137.45,319000000.0
2009-06-05 09:31:00,137.45,137.47,137.43,137.43,303200000.0
2009-06-05 09:32:00,137.435,137.465,137.435,137.465,520000000.0
2009-06-05 09:33:00,137.465,137.465,137.45,137.455,212600000.0
2009-06-05 09:34:00,137.455,137.46,137.445,137.46,149200000.0
2009-06-05 09:35:00,137.46,137.485,137.445,137.445,318400000.0
2009-06-05 09:36:00,137.445,137.445,137.375,137.385,449600000.0
2009-06-05 09:37:00,137.385,137.405,137.38,137.395,275400000.0
2009-06-05 09:38:00,137.405,137.43,137.385,137.4,323200000.0
2009-06-05 09:39:00,137.4,137.415,137.39,137.405,468199999.0
2009-06-05 09:40:00,137.415,137.46,137.395,137.4,587000000.0
2009-06-05 09:41:00,137.395,137.42,137.395,137.395,371600000.0
2009-06-05 09:42:00,137.395,137.41,137.385,137.4,353200000.0
2009-06-05 09:43:00,137.4,137.425,137.39,137.395,358900000.0
2009-06-05 09:44:00,137.395,137.435,137.385,137.42,445000000.0
2009-06-05 09:45:00,137.42,137.425,137.405,137.42,188800000.0
2009-06-05 09:46:00,137.4,137.405,137.38,137.395,272400000.0
2009-06-05 09:47:00,137.39,137.435,137.38,137.385,466800000.0
2009-06-05 09:48:00,137.39,137.39,137.325,137.325,517800001.0
2009-06-05 09:49:00,137.325,137.33,137.28,137.28,449000000.0
2009-06-05 09:50:00,137.275,137.32,137.245,137.315,281900000.0
2009-06-05 09:51:00,137.315,137.335,137.255,137.29,441500000.0
2009-06-05 09:52:00,137.285,137.295,137.265,137.275,315800000.0
2009-06-05 09:53:00,137.275,137.305,137.265,137.265,240600000.0
2009-06-05 09:54:00,137.27,137.27,137.195,137.205,339200000.0
2009-06-05 09:55:00,137.205,137.205,137.185,137.19,315800000.0
2009-06-05 09:56:00,137.19,137.225,137.19,137.225,266200000.0
2009-06-05 09:57:00,137.225,137.25,137.195,137.225,203000000.0
2009-06-05 09:58:00,137.225,137.225,137.19,137.195,276100000.0
2009-06-05 09:59:00,137.195,137.255,137.195,137.225,227400000.0
2009-06-05 10:00:00,137.23,137.25,137.215,137.22,291400000.0
2009-06-05 10:01:00,137.22,137.275,137.215,137.275,263000000.0
2009-06-05 10:02:00,137.275,137.305,137.27,137.285,289800000.0
2009-06-05 10:03:00,137.28,137.305,137.275,137.295,196000000.0
2009-06-05 10:04:00,137.295,137.305,137.265,137.285,501000000.0
2009-06-05 10:05:00,137.285,137.295,137.25,137.275,396300000.0
2009-06-05 10:06:00,137.28,137.295,137.28,137.29,257600000.0
2009-06-05 10:07:00,137.285,137.3,137.27,137.29,407600000.0
2009-06-05 10:08:00,137.29,137.295,137.27,137.28,270900000.0
2009-06-05 10:09:00,137.28,137.29,137.25,137.28,436100000.0
2009-06-05 10:10:00,137.27,137.29,137.235,137.25,465600000.0
2009-06-05 10:11:00,137.25,137.255,137.205,137.225,475500000.0
2009-06-05 10:12:00,137.225,137.245,137.215,137.24,297800000.0
2009-06-05 10:13:00,137.24,137.245,137.195,137.2,397200000.0
2009-06-05 10:14:00,137.2,137.235,137.2,137.2,398200000.0
2009-06-05 10:15:00,137.2,137.205,137.15,137.18,596600000.0
2009-06-05 10:16:00,137.18,137.21,137.16,137.2,355400000.0
2009-06-05 10:17:00,137.2,137.27,137.195,137.255,242800000.0
2009-06-05 10:18:00,137.26,137.26,137.23,137.235,529400000.0
2009-06-05 10:19:00,137.235,137.245,137.22,137.235,370800000.0
2009-06-05 10:20:00,137.245,137.255,137.21,137.215,454800000.0
2009-06-05 10:21:00,137.22,137.25,137.22,137.225,319400000.0
2009-06-05 10:22:00,137.22,137.23,137.205,137.22,359800000.0
2009-06-05 10:23:00,137.23,137.25,137.21,137.245,390200000.0
2009-06-05 10:24:00,137.245,137.245,137.15,137.155,488200000.0
2009-06-05 10:25:00,137.16,137.21,137.155,137.185,301700000.0
2009-06-05 10:26:00,137.185,137.22,137.18,137.205,414600000.0
2009-06-05 10:27:00,137.205,137.24,137.2,137.205,250000000.0
2009-06-05 10:28:00,137.205,137.24,137.205,137.24,227900000.0
2009-06-05 10:29:00,137.245,137.26,137.22,137.225,222200000.0
2009-06-05 10:30:00,137.225,137.24,137.21,137.21,137500000.0
2009-06-05 10:31:00,137.21,137.235,137.195,137.235,160600000.0
2009-06-05 10:32:00,137.235,137.27,137.235,137.265,137600000.0
2009-06-05 10:33:00,137.255,137.375,137.255,137.37,224000000.0
2009-06-05 10:34:00,137.375,137.375,137.34,137.345,217800000.0
2009-06-05 10:35:00,137.33,137.33,137.31,137.325,93600000.0
2009-06-05 10:36:00,137.33,137.335,137.3,137.305,164600000.0
2009-06-05 10:37:00,137.305,137.31,137.275,137.295,101800000.0
2009-06-05 10:38:00,137.29,137.325,137.285,137.295,129200000.0
2009-06-05 10:39:00,137.295,137.305,137.185,137.265,276200000.0
2009-06-05 10:40:00,137.255,137.265,137.165,137.19,253300000.0
2009-06-05 10:41:00,137.195,137.215,137.145,137.145,441800000.0
2009-06-05 10:42:00,137.145,137.16,137.125,137.13,490000001.0
2009-06-05 10:43:00,137.125,137.125,137.06,137.09,473400000.0
2009-06-05 10:44:00,137.08,137.12,137.07,137.105,382000000.0
2009-06-05 10:45:00,137.105,137.17,137.095,137.17,360200000.0
2009-06-05 10:46:00,137.165,137.2,137.14,137.195,348599999.0
2009-06-05 10:47:00,137.195,137.22,137.155,137.155,435400000.0
2009-06-05 10:48:00,137.155,137.21,137.155,137.2,270600000.0
2009-06-05 10:49:00,137.2,137.215,137.19,137.19,293400000.0
2009-06-05 10:50:00,137.19,137.205,137.18,137.18,261000000.0
2009-06-05 10:51:00,137.18,137.18,137.14,137.155,237600000.0
2009-06-05 10:52:00,137.155,137.185,137.15,137.18,224000000.0
2009-06-05 10:53:00,137.185,137.2,137.16,137.165,255400000.0
2009-06-05 10:54:00,137.165,137.18,137.15,137.16,333200000.0
2009-06-05 10:55:00,137.165,137.17,137.155,137.165,209200000.0
2009-06-05 10:56:00,137.165,137.185,137.125,137.13,427000000.0
2009-06-05 10:57:00,137.125,137.165,137.11,137.15,340400000.0
2009-06-05 10:58:00,137.165,137.165,137.125,137.155,185400000.0
2009-06-05 10:59:00,137.15,137.175,137.145,137.145,270800000.0
2009-06-05 11:00:00,137.15,137.16,137.105,137.11,371100000.0
2009-06-05 11:01:00,137.075,137.135,137.075,137.105,289800000.0
2009-06-05 11:02:00,137.11,137.11,137.035,137.035,455799999.0
2009-06-05 11:03:00,137.035,137.16,137.035,137.16,221400000.0
2009-06-05 11:04:00,137.155,137.205,137.155,137.195,281600000.0
2009-06-05 11:05:00,137.195,137.2,137.18,137.195,110800000.0
2009-06-05 11:06:00,137.2,137.245,137.185,137.21,288800000.0
2009-06-05 11:07:00,137.22,137.23,137.2,137.2,213200000.0
2009-06-05 11:08:00,137.195,137.21,137.19,137.2,170400000.0
2009-06-05 11:09:00,137.21,137.22,137.195,137.215,125200000.0
2009-06-05 11:10:00,137.215,137.24,137.19,137.19,250800000.0
2009-06-05 11:11:00,137.19,137.21,137.19,137.21,81200000.0
2009-06-05 11:12:00,137.225,137.27,137.225,137.26,350200000.0
2009-06-05 11:13:00,137.26,137.265,137.25,137.26,226200000.0
2009-06-05 11:14:00,137.26,137.275,137.255,137.265,158200000.0
2009-06-05 11:15:00,137.26,137.295,137.255,137.29,413200000.0
2009-06-05 11:16:00,137.285,137.295,137.265,137.295,281000000.0
2009-06-05 11:17:00,137.295,137.33,137.295,137.32,274200000.0
2009-06-05 11:18:00,137.32,137.33,137.27,137.27,278800000.0
2009-06-05 11:19:00,137.27,137.27,137.22,137.25,269200000.0
2009-06-05 11:20:00,137.25,137.275,137.215,137.275,255800000.0
2009-06-05 11:21:00,137.265,137.295,137.235,137.235,420400000.0
2009-06-05 11:22:00,137.235,137.245,137.215,137.23,231200000.0
2009-06-05 11:23:00,137.225,137.235,137.205,137.205,182800000.0
2009-06-05 11:24:00,137.205,137.215,137.195,137.2,83400000.0
2009-06-05 11:25:00,137.2,137.205,137.185,137.205,250400000.0
2009-06-05 11:26:00,137.215,137.245,137.215,137.245,260200000.0
2009-06-05 11:27:00,137.245,137.295,137.245,137.295,94200000.0
2009-06-05 11:28:00,137.295,137.375,137.29,137.36,350300000.0
2009-06-05 11:29:00,137.36,137.36,137.33,137.335,162200000.0
2009-06-05 11:30:00,137.33,137.33,137.205,137.21,234400000.0
2009-06-05 11:31:00,137.205,137.3,137.205,137.295,178800000.0
2009-06-05 11:32:00,137.295,137.33,137.295,137.33,218200000.0
2009-06-05 11:33:00,137.315,137.345,137.31,137.34,185200000.0
2009-06-05 11:34:00,137.34,137.35,137.295,137.35,240600000.0
2009-06-05 11:35:00,137.34,137.345,137.305,137.32,211200000.0
2009-06-05 11:36:00,137.32,137.32,137.265,137.285,186400000.0
2009-06-05 11:37:00,137.285,137.285,137.225,137.235,272200000.0
2009-06-05 11:38:00,137.235,137.24,137.215,137.23,281200000.0
2009-06-05 11:39:00,137.23,137.25,137.155,137.225,316000000.0
2009-06-05 11:40:00,137.225,137.275,137.21,137.25,310200000.0
2009-06-05 11:41:00,137.25,137.255,137.225,137.245,431200000.0
2009-06-05 11:42:00,137.245,137.28,137.245,137.25,386400000.0
2009-06-05 11:43:00,137.25,137.25,137.23,137.245,320600000.0
2009-06-05 11:44:00,137.245,137.245,137.21,137.21,157600000.0
2009-06-05 11:45:00,137.21,137.285,137.2,137.255,292400000.0
2009-06-05 11:46:00,137.255,137.27,137.255,137.265,149600000.0
2009-06-05 11:47:00,137.265,137.275,137.24,137.25,194800000.0
2009-06-05 11:48:00,137.245,137.255,137.215,137.235,156800000.0
2009-06-05 11:49:00,137.235,137.245,137.21,137.215,153000000.0
2009-06-05 11:50:00,137.215,137.22,137.115,137.12,355800000.0
2009-06-05 11:51:00,137.115,137.19,137.115,137.18,197400000.0
2009-06-05 11:52:00,137.19,137.23,137.19,137.23,85200000.0
2009-06-05 11:53:00,137.23,137.24,137.22,137.24,147400000.0
2009-06-05 11:54:00,137.24,137.25,137.205,137.21,251800000.0
2009-06-05 11:55:00,137.21,137.255,137.21,137.245,213000000.0
2009-06-05 11:56:00,137.25,137.28,137.235,137.27,242200000.0
2009-06-05 11:57:00,137.275,137.305,137.275,137.275,210200000.0
2009-06-05 11:58:00,137.275,137.28,137.25,137.25,322800000.0
2009-06-05 11:59:00,137.25,137.25,137.17,137.17,543400001.0
2009-06-05 12:00:00,137.17,137.19,137.14,137.17,514200000.0
2009-06-05 12:01:00,137.17,137.23,137.145,137.145,524000000.0
2009-06-05 12:02:00,137.145,137.19,137.14,137.19,494000000.0
2009-06-05 12:03:00,137.185,137.2,137.155,137.19,236200000.0
2009-06-05 12:04:00,137.19,137.21,137.165,137.21,306200000.0
2009-06-05 12:05:00,137.21,137.21,137.175,137.175,218200000.0
2009-06-05 12:06:00,137.175,137.185,137.135,137.16,159800000.0
2009-06-05 12:07:00,137.17,137.175,137.15,137.175,194400000.0
2009-06-05 12:08:00,137.17,137.175,137.145,137.145,134800000.0
2009-06-05 12:09:00,137.145,137.185,137.13,137.185,324400000.0
2009-06-05 12:10:00,137.18,137.235,137.17,137.235,244800000.0
2009-06-05 12:11:00,137.235,137.245,137.225,137.245,340400000.0
2009-06-05 12:12:00,137.24,137.245,137.18,137.215,406600000.0
2009-06-05 12:13:00,137.215,137.245,137.215,137.225,388000000.0
2009-06-05 12:14:00,137.23,137.23,137.1,137.12,369600000.0
2009-06-05 12:15:00,137.125,137.14,137.105,137.13,401000000.0
2009-06-05 12:16:00,137.125,137.13,137.075,137.095,318000000.0
2009-06-05 12:17:00,137.095,137.145,137.085,137.14,384400000.0
2009-06-05 12:18:00,137.14,137.185,137.075,137.175,499600000.0
2009-06-05 12:19:00,137.175,137.18,137.135,137.175,371200000.0
2009-06-05 12:20:00,137.17,137.22,137.135,137.15,478600000.0
2009-06-05 12:21:00,137.15,137.195,137.14,137.165,313200000.0
2009-06-05 12:22:00,137.165,137.195,137.135,137.14,334600000.0
2009-06-05 12:23:00,137.14,137.17,137.13,137.13,237000000.0
2009-06-05 12:24:00,137.135,137.16,137.13,137.15,269800000.0
2009-06-05 12:25:00,137.15,137.24,137.145,137.2,257400000.0
2009-06-05 12:26:00,137.19,137.245,137.185,137.24,295200000.0
2009-06-05 12:27:00,137.24,137.275,137.2,137.26,410800000.0
2009-06-05 12:28:00,137.26,137.265,137.2,137.2,386600000.0
2009-06-05 12:29:00,137.2,137.225,137.2,137.2,373000000.0
2009-06-05 12:30:00,137.205,137.275,137.205,137.24,339800000.0
2009-06-05 12:31:00,137.245,137.275,137.235,137.255,304600000.0
2009-06-05 12:32:00,137.255,137.275,137.245,137.245,251400000.0
2009-06-05 12:33:00,137.245,137.265,137.225,137.245,299800000.0
2009-06-05 12:34:00,137.245,137.27,137.245,137.265,206400000.0
2009-06-05 12:35:00,137.255,137.255,137.225,137.225,184200000.0
2009-06-05 12:36:00,137.235,137.26,137.215,137.215,224200000.0
2009-06-05 12:37:00,137.21,137.23,137.185,137.23,219200000.0
2009-06-05 12:38:00,137.235,137.26,137.23,137.24,262400000.0
2009-06-05 12:39:00,137.245,137.36,137.24,137.36,256200000.0
2009-06-05 12:40:00,137.36,137.365,137.245,137.265,443000000.0
2009-06-05 12:41:00,137.26,137.29,137.25,137.255,504400000.0
2009-06-05 12:42:00,137.255,137.31,137.235,137.31,254400000.0
2009-06-05 12:43:00,137.3,137.34,137.28,137.295,440600000.0
2009-06-05 12:44:00,137.285,137.31,137.245,137.265,479800000.0
2009-06-05 12:45:00,137.28,137.315,137.28,137.305,179000000.0
2009-06-05 12:46:00,137.3,137.31,137.275,137.285,67400000.0
2009-06-05 12:47:00,137.285,137.305,137.255,137.285,170000000.0
2009-06-05 12:48:00,137.285,137.29,137.26,137.27,267800000.0
2009-06-05 12:49:00,137.27,137.285,137.235,137.245,537400000.0
2009-06-05 12:50:00,137.24,137.285,137.23,137.27,311400000.0
2009-06-05 12:51:00,137.28,137.3,137.21,137.23,436200000.0
2009-06-05 12:52:00,137.23,137.285,137.22,137.26,365300000.0
2009-06-05 12:53:00,137.26,137.26,137.18,137.185,375200000.0
2009-06-05 12:54:00,137.185,137.205,137.185,137.195,221800000.0
2009-06-05 12:55:00,137.195,137.225,137.195,137.22,208200000.0
2009-06-05 12:56:00,137.22,137.22,137.17,137.17,251200000.0
2009-06-05 12:57:00,137.18,137.215,137.175,137.195,256400000.0
2009-06-05 12:58:00,137.215,137.285,137.2,137.23,450800000.0
2009-06-05 12:59:00,137.23,137.325,137.225,137.32,266400000.0
2009-06-05 13:00:00,137.29,137.325,137.28,137.29,407600000.0
2009-06-05 13:01:00,137.295,137.32,137.225,137.23,447400000.0
2009-06-05 13:02:00,137.23,137.23,137.19,137.215,315600000.0
2009-06-05 13:03:00,137.22,137.24,137.22,137.24,160200000.0
2009-06-05 13:04:00,137.24,137.29,137.23,137.27,265400000.0
2009-06-05 13:05:00,137.27,137.305,137.265,137.295,222600000.0
2009-06-05 13:06:00,137.3,137.3,137.285,137.285,216600000.0
2009-06-05 13:07:00,137.285,137.315,137.28,137.305,406000000.0
2009-06-05 13:08:00,137.305,137.315,137.265,137.275,311600000.0
2009-06-05 13:09:00,137.275,137.29,137.255,137.275,372600000.0
2009-06-05 13:10:00,137.29,137.335,137.285,137.32,504000000.0
2009-06-05 13:11:00,137.325,137.335,137.31,137.33,435600000.0
2009-06-05 13:12:00,137.335,137.355,137.27,137.29,336200000.0
2009-06-05 13:13:00,137.3,137.315,137.285,137.305,181800000.0
2009-06-05 13:14:00,137.305,137.32,137.29,137.31,239800000.0
2009-06-05 13:15:00,137.315,137.335,137.31,137.31,209200000.0
2009-06-05 13:16:00,137.31,137.325,137.285,137.295,342400000.0
2009-06-05 13:17:00,137.305,137.325,137.295,137.315,142000000.0
2009-06-05 13:18:00,137.33,137.335,137.285,137.29,220400000.0
2009-06-05 13:19:00,137.29,137.295,137.25,137.25,250600000.0
2009-06-05 13:20:00,137.255,137.285,137.255,137.265,176000000.0
2009-06-05 13:21:00,137.26,137.285,137.255,137.27,260800000.0
2009-06-05 13:22:00,137.275,137.275,137.24,137.25,284400000.0
2009-06-05 13:23:00,137.25,137.275,137.23,137.25,455900000.0
2009-06-05 13:24:00,137.255,137.32,137.24,137.29,330600000.0
2009-06-05 13:25:00,137.295,137.295,137.255,137.26,261800000.0
2009-06-05 13:26:00,137.26,137.28,137.26,137.265,222600000.0
2009-06-05 13:27:00,137.27,137.27,137.245,137.265,286800000.0
2009-06-05 13:28:00,137.275,137.3,137.265,137.295,233800000.0
2009-06-05 13:29:00,137.295,137.305,137.28,137.29,307000000.0
2009-06-05 13:30:00,137.29,137.3,137.265,137.295,302600000.0
2009-06-05 13:31:00,137.3,137.325,137.285,137.285,170000000.0
2009-06-05 13:32:00,137.285,137.31,137.285,137.3,229800000.0
2009-06-05 13:33:00,137.305,137.31,137.305,137.31,110400000.0
2009-06-05 13:34:00,137.31,137.31,137.27,137.28,328400000.0
2009-06-05 13:35:00,137.28,137.3,137.26,137.29,258200000.0
2009-06-05 13:36:00,137.29,137.325,137.28,137.315,358800000.0
2009-06-05 13:37:00,137.31,137.335,137.295,137.335,364400000.0
2009-06-05 13:38:00,137.335,137.345,137.32,137.33,238200000.0
2009-06-05 13:39:00,137.33,137.385,137.32,137.375,521800000.0
2009-06-05 13:40:00,137.39,137.39,137.34,137.36,365500000.0
2009-06-05 13:41:00,137.36,137.38,137.345,137.355,405800000.0
2009-06-05 13:42:00,137.355,137.38,137.35,137.355,387400000.0
2009-06-05 13:43:00,137.355,137.38,137.34,137.355,308800000.0
2009-06-05 13:44:00,137.35,137.35,137.31,137.33,564600000.0
2009-06-05 13:45:00,137.33,137.33,137.27,137.28,429200000.0
2009-06-05 13:46:00,137.28,137.335,137.265,137.33,376400000.0
2009-06-05 13:47:00,137.33,137.365,137.305,137.36,406999999.0
2009-06-05 13:48:00,137.36,137.39,137.35,137.385,416800000.0
2009-06-05 13:49:00,137.38,137.39,137.34,137.385,478600000.0
2009-06-05 13:50:00,137.385,137.395,137.345,137.39,514600005.0
2009-06-05 13:51:00,137.39,137.4,137.325,137.33,308400000.0
2009-06-05 13:52:00,137.33,137.38,137.325,137.365,264200000.0
2009-06-05 13:53:00,137.37,137.415,137.37,137.37,477000000.0
2009-06-05 13:54:00,137.37,137.385,137.325,137.335,454000000.0
2009-06-05 13:55:00,137.335,137.335,137.255,137.255,281000000.0
2009-06-05 13:56:00,137.255,137.285,137.23,137.27,537800000.0
2009-06-05 13:57:00,137.275,137.285,137.17,137.225,527900000.0
2009-06-05 13:58:00,137.225,137.255,137.2,137.24,317000000.0
2009-06-05 13:59:00,137.23,137.245,137.215,137.235,329000000.0
2009-06-05 14:00:00,137.235,137.27,137.225,137.23,277600000.0
2009-06-05 14:01:00,137.23,137.24,137.19,137.215,345500000.0
2009-06-05 14:02:00,137.215,137.22,137.195,137.205,368200000.0
2009-06-05 14:03:00,137.205,137.23,137.19,137.19,320000000.0
2009-06-05 14:04:00,137.19,137.225,137.19,137.225,227400000.0
2009-06-05 14:05:00,137.23,137.31,137.225,137.31,439600000.0
2009-06-05 14:06:00,137.31,137.405,137.3,137.4,556100000.0
2009-06-05 14:07:00,137.405,137.405,137.355,137.36,393000000.0
2009-06-05 14:08:00,137.36,137.365,137.305,137.32,382000000.0
2009-06-05 14:09:00,137.32,137.34,137.29,137.3,498900000.0
2009-06-05 14:10:00,137.3,137.3,137.275,137.28,271000000.0
2009-06-05 14:11:00,137.29,137.435,137.285,137.425,460000000.0
2009-06-05 14:12:00,137.415,137.48,137.415,137.475,507500000.0
2009-06-05 14:13:00,137.48,137.51,137.465,137.51,466700000.0
2009-06-05 14:14:00,137.51,137.52,137.465,137.505,596600000.0
2009-06-05 14:15:00,137.51,137.51,137.415,137.47,527800000.0
2009-06-05 14:16:00,137.47,137.47,137.42,137.44,387400000.0
2009-06-05 14:17:00,137.4,137.46,137.39,137.415,431500000.0
2009-06-05 14:18:00,137.42,137.47,137.415,137.425,338800000.0
2009-06-05 14:19:00,137.425,137.445,137.37,137.38,495000000.0
2009-06-05 14:20:00,137.375,137.375,137.315,137.35,546400000.0
2009-06-05 14:21:00,137.35,137.355,137.33,137.34,407000001.0
2009-06-05 14:22:00,137.34,137.38,137.32,137.36,433800000.0
2009-06-05 14:23:00,137.345,137.4,137.34,137.355,491000000.0
2009-06-05 14:24:00,137.355,137.36,137.32,137.355,293400000.0
2009-06-05 14:25:00,137.355,137.37,137.305,137.35,459000000.0
2009-06-05 14:26:00,137.35,137.405,137.35,137.405,391400000.0
2009-06-05 14:27:00,137.405,137.445,137.395,137.415,431200000.0
2009-06-05 14:28:00,137.415,137.445,137.4,137.425,354800000.0
2009-06-05 14:29:00,137.43,137.475,137.415,137.435,332400000.0
2009-06-05 14:30:00,137.455,138.61,137.455,138.285,388600000.0
2009-06-05 14:31:00,138.3,138.48,138.245,138.425,467200000.0
2009-06-05 14:32:00,138.42,138.635,138.34,138.52,565700000.0
2009-06-05 14:33:00,138.505,138.89,138.505,138.875,436900000.0
2009-06-05 14:34:00,138.88,138.96,138.8,138.935,502500000.0
2009-06-05 14:35:00,138.925,139.16,138.91,139.145,558999999.0
2009-06-05 14:36:00,139.155,139.22,139.005,139.005,480900000.0
2009-06-05 14:37:00,139.0,139.005,138.695,138.72,439400000.0
2009-06-05 14:38:00,138.715,138.725,138.61,138.62,532200000.0
2009-06-05 14:39:00,138.615,138.8,138.6,138.8,533799999.0
2009-06-05 14:40:00,138.8,139.04,138.795,139.0,482100000.0
2009-06-05 14:41:00,138.975,139.015,138.905,138.965,564800000.0
2009-06-05 14:42:00,138.965,138.965,138.8,138.82,500600000.0
2009-06-05 14:43:00,138.82,138.92,138.795,138.8,352600000.0
2009-06-05 14:44:00,138.8,138.8,138.665,138.68,339600000.0
2009-06-05 14:45:00,138.68,138.68,138.58,138.61,459300000.0
2009-06-05 14:46:00,138.605,138.67,138.565,138.65,562000000.0
2009-06-05 14:47:00,138.645,138.66,138.42,138.42,424400000.0
2009-06-05 14:48:00,138.43,138.45,138.355,138.44,471400000.0
2009-06-05 14:49:00,138.445,138.47,138.35,138.43,519700000.0
2009-06-05 14:50:00,138.425,138.425,138.305,138.41,501200000.0
2009-06-05 14:51:00,138.41,138.46,138.215,138.335,524400000.0
2009-06-05 14:52:00,138.345,138.385,138.13,138.145,518100000.0
2009-06-05 14:53:00,138.15,138.26,138.09,138.235,386100000.0
2009-06-05 14:54:00,138.25,138.37,138.08,138.11,527400000.0
2009-06-05 14:55:00,138.11,138.335,138.045,138.32,518100000.0
2009-06-05 14:56:00,138.315,138.41,138.245,138.27,451800000.0
2009-06-05 14:57:00,138.27,138.455,138.21,138.24,589800000.0
2009-06-05 14:58:00,138.25,138.275,138.0,138.08,546800000.0
2009-06-05 14:59:00,138.09,138.115,138.0,138.005,331600000.0
2009-06-05 15:00:00,138.01,138.085,137.985,138.065,411200000.0
2009-06-05 15:01:00,138.07,138.125,138.0,138.06,376700000.0
2009-06-05 15:02:00,138.09,138.16,137.99,138.145,429700000.0
2009-06-05 15:03:00,138.155,138.285,138.13,138.21,596600000.0
2009-06-05 15:04:00,138.22,138.27,138.195,138.2,550600000.0
2009-06-05 15:05:00,138.205,138.26,138.12,138.225,351200000.0
2009-06-05 15:06:00,138.235,138.24,138.16,138.21,398000000.0
2009-06-05 15:07:00,138.205,138.205,138.02,138.06,451100000.0
2009-06-05 15:08:00,138.055,138.08,137.995,138.05,641200000.0
2009-06-05 15:09:00,138.05,138.155,138.04,138.08,466200000.0
2009-06-05 15:10:00,138.07,138.075,137.99,138.01,433200000.0
2009-06-05 15:11:00,138.01,138.065,137.925,138.015,453800000.0
2009-06-05 15:12:00,138.005,138.005,137.855,137.855,474400000.0
2009-06-05 15:13:00,137.85,138.005,137.83,137.895,629700000.0
2009-06-05 15:14:00,137.91,137.915,137.785,137.9,482100000.0
2009-06-05 15:15:00,137.9,138.055,137.895,138.035,368600000.0
2009-06-05 15:16:00,138.03,138.035,137.85,137.945,558800000.0
2009-06-05 15:17:00,137.94,137.96,137.895,137.935,409200000.0
2009-06-05 15:18:00,137.93,137.945,137.88,137.92,571600000.0
2009-06-05 15:19:00,137.935,137.97,137.785,137.835,523800000.0
2009-06-05 15:20:00,137.84,137.855,137.67,137.68,441300000.0
2009-06-05 15:21:00,137.695,137.795,137.68,137.7,505000000.0
2009-06-05 15:22:00,137.72,137.73,137.54,137.57,436700000.0
2009-06-05 15:23:00,137.55,137.55,137.34,137.475,437300000.0
2009-06-05 15:24:00,137.475,137.525,137.45,137.515,578000000.0
2009-06-05 15:25:00,137.515,137.63,137.51,137.595,581800000.0
2009-06-05 15:26:00,137.61,137.645,137.585,137.63,580200000.0
2009-06-05 15:27:00,137.625,137.715,137.605,137.71,369800000.0
2009-06-05 15:28:00,137.705,137.8,137.695,137.775,443200000.0
2009-06-05 15:29:00,137.77,137.82,137.69,137.69,602500000.0
2009-06-05 15:30:00,137.69,137.71,137.515,137.53,413900000.0
2009-06-05 15:31:00,137.53,137.71,137.53,137.66,410800000.0
2009-06-05 15:32:00,137.66,137.685,137.62,137.62,374600000.0
2009-06-05 15:33:00,137.62,137.695,137.605,137.65,495400000.0
2009-06-05 15:34:00,137.645,137.885,137.64,137.67,364400000.0
2009-06-05 15:35:00,137.68,137.72,137.515,137.52,401300000.0
2009-06-05 15:36:00,137.525,137.635,137.485,137.605,480900001.0
2009-06-05 15:37:00,137.6,137.655,137.59,137.64,416400000.0
2009-06-05 15:38:00,137.64,137.7,137.555,137.57,500000000.0
2009-06-05 15:39:00,137.57,137.615,137.53,137.605,316200000.0
2009-06-05 15:40:00,137.6,137.615,137.555,137.585,420800000.0
2009-06-05 15:41:00,137.585,137.635,137.51,137.515,562000000.0
2009-06-05 15:42:00,137.53,137.615,137.52,137.585,385400000.0
2009-06-05 15:43:00,137.585,137.62,137.47,137.48,454200000.0
2009-06-05 15:44:00,137.485,137.59,137.485,137.575,463199999.0
2009-06-05 15:45:00,137.575,137.605,137.45,137.46,507900000.0
2009-06-05 15:46:00,137.475,137.525,137.335,137.365,356000000.0
2009-06-05 15:47:00,137.375,137.385,137.205,137.205,368299999.0
2009-06-05 15:48:00,137.205,137.23,137.065,137.08,406200000.0
2009-06-05 15:49:00,137.085,137.145,137.04,137.09,472000000.0
2009-06-05 15:50:00,137.09,137.2,137.09,137.16,438400000.0
2009-06-05 15:51:00,137.16,137.25,137.155,137.23,472400000.0
2009-06-05 15:52:00,137.23,137.25,137.185,137.23,421600000.0
2009-06-05 15:53:00,137.24,137.265,137.2,137.255,638999999.0
2009-06-05 15:54:00,137.27,137.32,137.23,137.245,626500000.0
2009-06-05 15:55:00,137.245,137.245,137.08,137.165,575500000.0
2009-06-05 15:56:00,137.17,137.17,137.045,137.145,560300000.0
2009-06-05 15:57:00,137.145,137.15,137.04,137.055,499300000.0
2009-06-05 15:58:00,137.055,137.075,137.0,137.025,506700000.0
2009-06-05 15:59:00,137.025,137.16,137.005,137.085,685200000.0
2009-06-05 16:00:00,137.08,137.175,137.075,137.08,623500000.0
2009-06-05 16:01:00,137.08,137.13,137.04,137.045,612000000.0
2009-06-05 16:02:00,137.055,137.08,137.01,137.04,535700000.0
2009-06-05 16:03:00,137.05,137.13,137.035,137.09,588200000.0
2009-06-05 16:04:00,137.09,137.175,137.075,137.175,477300000.0
2009-06-05 16:05:00,137.175,137.18,137.0,137.02,510800000.0
2009-06-05 16:06:00,137.02,137.03,136.895,136.92,373300000.0
2009-06-05 16:07:00,136.92,136.92,136.65,136.67,376200000.0
2009-06-05 16:08:00,136.675,136.73,136.55,136.555,401300000.0
2009-06-05 16:09:00,136.55,136.555,136.375,136.42,497200000.0
2009-06-05 16:10:00,136.42,136.445,136.275,136.275,472500000.0
2009-06-05 16:11:00,136.275,136.435,136.275,136.43,518499998.0
2009-06-05 16:12:00,136.435,136.455,136.355,136.39,444400000.0
2009-06-05 16:13:00,136.385,136.4,136.325,136.375,301300000.0
2009-06-05 16:14:00,136.375,136.48,136.355,136.475,482400000.0
2009-06-05 16:15:00,136.485,136.565,136.45,136.55,440100000.0
2009-06-05 16:16:00,136.55,136.66,136.55,136.625,290000000.0
2009-06-05 16:17:00,136.635,136.73,136.615,136.685,370600000.0
2009-06-05 16:18:00,136.685,136.76,136.64,136.73,286100000.0
2009-06-05 16:19:00,136.73,136.785,136.715,136.77,221200000.0
2009-06-05 16:20:00,136.77,136.93,136.765,136.93,319400000.0
2009-06-05 16:21:00,136.935,137.005,136.935,136.975,266100000.0
2009-06-05 16:22:00,136.975,137.1,136.975,137.075,422400000.0
2009-06-05 16:23:00,137.075,137.09,137.015,137.055,576900000.0
2009-06-05 16:24:00,137.055,137.055,136.97,136.995,552200000.0
2009-06-05 16:25:00,136.995,137.05,136.96,137.0,553500000.0
2009-06-05 16:26:00,137.0,137.08,136.99,137.04,468400000.0
2009-06-05 16:27:00,137.02,137.07,137.015,137.065,378800000.0
2009-06-05 16:28:00,137.07,137.08,137.035,137.055,395200000.0
2009-06-05 16:29:00,137.055,137.055,137.005,137.005,330000000.0
2009-06-05 16:30:00,137.005,137.01,136.865,136.89,402700000.0
2009-06-05 16:31:00,136.89,136.895,136.84,136.845,394200001.0
2009-06-05 16:32:00,136.845,136.895,136.805,136.895,537000000.0
2009-06-05 16:33:00,136.9,137.02,136.885,136.975,648300000.0
2009-06-05 16:34:00,136.975,137.07,136.965,137.06,478800000.0
2009-06-05 16:35:00,137.055,137.09,137.005,137.05,564800000.0
2009-06-05 16:36:00,137.035,137.085,137.02,137.035,569900000.0
2009-06-05 16:37:00,137.025,137.08,136.965,136.995,668800000.0
2009-06-05 16:38:00,136.99,137.025,136.95,136.99,431200000.0
2009-06-05 16:39:00,136.99,137.065,136.985,137.065,249300000.0
2009-06-05 16:40:00,137.07,137.135,137.045,137.135,301600000.0
2009-06-05 16:41:00,137.135,137.21,137.135,137.205,358200000.0
2009-06-05 16:42:00,137.21,137.21,137.105,137.105,305800000.0
2009-06-05 16:43:00,137.105,137.13,137.07,137.075,271600000.0
2009-06-05 16:44:00,137.08,137.1,137.025,137.065,295600000.0
2009-06-05 16:45:00,137.05,137.125,137.045,137.11,310400000.0
2009-06-05 16:46:00,137.11,137.16,137.09,137.155,350200000.0
2009-06-05 16:47:00,137.155,137.215,137.145,137.165,280900000.0
2009-06-05 16:48:00,137.165,137.215,137.13,137.155,362500000.0
2009-06-05 16:49:00,137.145,137.185,137.105,137.145,544700000.0
2009-06-05 16:50:00,137.145,137.17,137.145,137.16,231000000.0
2009-06-05 16:51:00,137.16,137.205,137.15,137.205,252200000.0
2009-06-05 16:52:00,137.205,137.21,137.1,137.105,422300000.0
2009-06-05 16:53:00,137.11,137.205,137.09,137.195,360600000.0
2009-06-05 16:54:00,137.195,137.245,137.195,137.24,397900000.0
2009-06-05 16:55:00,137.24,137.24,137.17,137.21,375000000.0
2009-06-05 16:56:00,137.21,137.21,137.14,137.165,465800000.0
2009-06-05 16:57:00,137.17,137.24,137.16,137.185,285600000.0
2009-06-05 16:58:00,137.185,137.195,137.145,137.17,361600001.0
2009-06-05 16:59:00,137.17,137.295,137.165,137.26,400800000.0
2009-06-05 17:00:00,137.26,137.29,137.24,137.275,319200000.0
2009-06-05 17:01:00,137.27,137.37,137.255,137.335,406100000.0
2009-06-05 17:02:00,137.34,137.42,137.32,137.4,475100000.0
2009-06-05 17:03:00,137.4,137.53,137.395,137.5,386200000.0
2009-06-05 17:04:00,137.51,137.62,137.51,137.62,372800000.0
2009-06-05 17:05:00,137.615,137.62,137.56,137.61,396300000.0
2009-06-05 17:06:00,137.61,137.68,137.61,137.62,443800000.0
2009-06-05 17:07:00,137.62,137.665,137.62,137.645,272000000.0
2009-06-05 17:08:00,137.645,137.7,137.515,137.525,363000000.0
2009-06-05 17:09:00,137.525,137.575,137.515,137.525,330400000.0
2009-06-05 17:10:00,137.515,137.525,137.435,137.44,402600000.0
2009-06-05 17:11:00,137.425,137.46,137.365,137.37,324400000.0
2009-06-05 17:12:00,137.37,137.37,137.31,137.31,426900000.0
2009-06-05 17:13:00,137.31,137.34,137.3,137.3,337000000.0
2009-06-05 17:14:00,137.3,137.3,137.165,137.18,549800000.0
2009-06-05 17:15:00,137.185,137.235,137.185,137.235,415400000.0
2009-06-05 17:16:00,137.245,137.255,137.095,137.14,291200000.0
2009-06-05 17:17:00,137.14,137.14,137.095,137.11,205200000.0
2009-06-05 17:18:00,137.11,137.13,137.055,137.07,460400000.0
2009-06-05 17:19:00,137.065,137.065,137.025,137.045,462400000.0
2009-06-05 17:20:00,137.055,137.1,137.045,137.09,526400000.0
2009-06-05 17:21:00,137.1,137.22,137.1,137.205,401000000.0
2009-06-05 17:22:00,137.21,137.25,137.18,137.25,449200000.0
2009-06-05 17:23:00,137.245,137.29,137.195,137.265,387700000.0
2009-06-05 17:24:00,137.265,137.34,137.245,137.315,357000000.0
2009-06-05 17:25:00,137.31,137.4,137.27,137.38,361500000.0
2009-06-05 17:26:00,137.38,137.38,137.34,137.35,423600000.0
2009-06-05 17:27:00,137.35,137.35,137.17,137.225,347700000.0
2009-06-05 17:28:00,137.22,137.475,137.22,137.475,420500000.0
2009-06-05 17:29:00,137.475,137.51,137.335,137.365,412800000.0
2009-06-05 17:30:00,137.365,137.44,137.35,137.375,353000000.0
2009-06-05 17:31:00,137.37,137.38,137.245,137.245,415700000.0
2009-06-05 17:32:00,137.245,137.29,137.2,137.25,261400000.0
2009-06-05 17:33:00,137.235,137.25,137.19,137.22,249000000.0
2009-06-05 17:34:00,137.205,137.22,137.1,137.17,256500000.0
2009-06-05 17:35:00,137.155,137.185,137.125,137.155,226200000.0
2009-06-05 17:36:00,137.155,137.195,137.135,137.145,353000000.0
2009-06-05 17:37:00,137.15,137.15,137.11,137.15,307000000.0
2009-06-05 17:38:00,137.15,137.235,137.15,137.23,450000000.0
2009-06-05 17:39:00,137.23,137.265,137.165,137.22,309000000.0
2009-06-05 17:40:00,137.23,137.31,137.22,137.27,314500000.0
2009-06-05 17:41:00,137.28,137.3,137.205,137.205,307900000.0
2009-06-05 17:42:00,137.205,137.245,137.18,137.24,371200000.0
2009-06-05 17:43:00,137.23,137.3,137.23,137.285,514000000.0
2009-06-05 17:44:00,137.285,137.415,137.275,137.395,575800000.0
2009-06-05 17:45:00,137.395,137.395,137.34,137.38,335800000.0
2009-06-05 17:46:00,137.38,137.385,137.29,137.29,228400000.0
2009-06-05 17:47:00,137.27,137.27,137.215,137.235,429000000.0
2009-06-05 17:48:00,137.23,137.245,137.165,137.24,407800000.0
2009-06-05 17:49:00,137.24,137.32,137.24,137.275,305000000.0
2009-06-05 17:50:00,137.28,137.435,137.275,137.415,352600000.0
2009-06-05 17:51:00,137.415,137.415,137.28,137.31,415200000.0
2009-06-05 17:52:00,137.31,137.375,137.3,137.375,371800000.0
2009-06-05 17:53:00,137.38,137.42,137.355,137.385,406300000.0
2009-06-05 17:54:00,137.385,137.45,137.375,137.45,286300000.0
2009-06-05 17:55:00,137.445,137.445,137.375,137.405,543500000.0
2009-06-05 17:56:00,137.405,137.42,137.395,137.4,318000000.0
2009-06-05 17:57:00,137.405,137.44,137.355,137.355,508600000.0
2009-06-05 17:58:00,137.35,137.36,137.315,137.325,386800000.0
2009-06-05 17:59:00,137.325,137.36,137.32,137.335,328800000.0
2009-06-05 18:00:00,137.36,137.38,137.335,137.355,575400000.0
2009-06-05 18:01:00,137.355,137.395,137.325,137.365,710600000.0
2009-06-05 18:02:00,137.36,137.395,137.36,137.395,340200000.0
2009-06-05 18:03:00,137.395,137.4,137.335,137.365,386400000.0
2009-06-05 18:04:00,137.365,137.38,137.325,137.33,468000000.0
2009-06-05 18:05:00,137.34,137.4,137.335,137.395,340600000.0
2009-06-05 18:06:00,137.395,137.395,137.345,137.37,344000000.0
2009-06-05 18:07:00,137.37,137.39,137.35,137.365,412199999.0
2009-06-05 18:08:00,137.37,137.395,137.36,137.365,276400000.0
2009-06-05 18:09:00,137.37,137.385,137.305,137.33,486200000.0
2009-06-05 18:10:00,137.33,137.38,137.275,137.285,281400000.0
2009-06-05 18:11:00,137.29,137.39,137.285,137.385,342600000.0
2009-06-05 18:12:00,137.38,137.48,137.38,137.48,264400000.0
2009-06-05 18:13:00,137.47,137.48,137.415,137.435,367100000.0
2009-06-05 18:14:00,137.435,137.47,137.41,137.42,359600000.0
2009-06-05 18:15:00,137.415,137.5,137.415,137.475,235200002.0
2009-06-05 18:16:00,137.475,137.49,137.44,137.485,174400000.0
2009-06-05 18:17:00,137.475,137.485,137.445,137.465,189800000.0
2009-06-05 18:18:00,137.47,137.47,137.425,137.465,300700000.0
2009-06-05 18:19:00,137.46,137.485,137.44,137.46,148800000.0
2009-06-05 18:20:00,137.46,137.48,137.445,137.46,298200000.0
2009-06-05 18:21:00,137.455,137.47,137.43,137.435,234400000.0
2009-06-05 18:22:00,137.43,137.45,137.415,137.43,263000000.0
2009-06-05 18:23:00,137.43,137.45,137.43,137.45,122800000.0
2009-06-05 18:24:00,137.45,137.515,137.45,137.515,213400000.0
2009-06-05 18:25:00,137.505,137.595,137.495,137.555,285200000.0
2009-06-05 18:26:00,137.555,137.605,137.555,137.59,113000000.0
2009-06-05 18:27:00,137.59,137.615,137.56,137.615,63600000.0
2009-06-05 18:28:00,137.605,137.605,137.575,137.6,93800000.0
2009-06-05 18:29:00,137.6,137.68,137.58,137.61,121100000.0
2009-06-05 18:30:00,137.61,137.665,137.61,137.66,68800000.0
2009-06-05 18:31:00,137.645,137.695,137.62,137.695,130600000.0
2009-06-05 18:32:00,137.695,137.7,137.625,137.625,186000000.0
2009-06-05 18:33:00,137.62,137.65,137.595,137.635,253800000.0
2009-06-05 18:34:00,137.625,137.65,137.62,137.635,132600000.0
2009-06-05 18:35:00,137.64,137.665,137.625,137.635,144200000.0
2009-06-05 18:36:00,137.635,137.65,137.62,137.62,117800000.0
2009-06-05 18:37:00,137.65,137.65,137.57,137.57,115600000.0
2009-06-05 18:38:00,137.57,137.63,137.57,137.605,147000000.0
2009-06-05 18:39:00,137.61,137.64,137.6,137.63,185200000.0
2009-06-05 18:40:00,137.63,137.64,137.615,137.615,68400000.0
2009-06-05 18:41:00,137.63,137.63,137.615,137.62,52800000.0
2009-06-05 18:42:00,137.615,137.62,137.595,137.605,136600000.0
2009-06-05 18:43:00,137.605,137.605,137.575,137.575,151000000.0
2009-06-05 18:44:00,137.575,137.61,137.575,137.595,214800000.0
2009-06-05 18:45:00,137.59,137.605,137.59,137.6,34800000.0
2009-06-05 18:46:00,137.605,137.605,137.565,137.57,222000000.0
2009-06-05 18:47:00,137.565,137.585,137.555,137.58,101600000.0
2009-06-05 18:48:00,137.58,137.6,137.565,137.58,158400000.0
2009-06-05 18:49:00,137.58,137.625,137.575,137.605,71400000.0
2009-06-05 18:50:00,137.605,137.615,137.545,137.56,235400000.0
2009-06-05 18:51:00,137.56,137.56,137.505,137.515,312400000.0
2009-06-05 18:52:00,137.53,137.57,137.525,137.545,245000000.0
2009-06-05 18:53:00,137.545,137.65,137.545,137.65,349000000.0
2009-06-05 18:54:00,137.65,137.66,137.635,137.66,113800000.0
2009-06-05 18:55:00,137.645,137.65,137.58,137.605,291000000.0
2009-06-05 18:56:00,137.605,137.62,137.575,137.59,418100000.0
2009-06-05 18:57:00,137.59,137.615,137.59,137.595,91600000.0
2009-06-05 18:58:00,137.595,137.625,137.59,137.615,149800000.0
2009-06-05 18:59:00,137.625,137.695,137.615,137.69,304600000.0
2009-06-05 19:00:00,137.69,137.705,137.675,137.68,149600000.0
2009-06-05 19:01:00,137.68,137.68,137.605,137.635,253600000.0
2009-06-05 19:02:00,137.635,137.66,137.635,137.64,70400000.0
2009-06-05 19:03:00,137.625,137.635,137.615,137.635,62400000.0
2009-06-05 19:04:00,137.63,137.63,137.605,137.605,95400000.0
2009-06-05 19:05:00,137.605,137.615,137.57,137.585,94600000.0
2009-06-05 19:06:00,137.585,137.61,137.575,137.605,128000000.0
2009-06-05 19:07:00,137.605,137.625,137.595,137.595,76600000.0
2009-06-05 19:08:00,137.585,137.585,137.545,137.545,195200000.0
2009-06-05 19:09:00,137.56,137.57,137.355,137.36,225800000.0
2009-06-05 19:10:00,137.36,137.42,137.36,137.42,257400000.0
2009-06-05 19:11:00,137.415,137.43,137.315,137.315,251200000.0
2009-06-05 19:12:00,137.315,137.32,137.28,137.285,344000000.0
2009-06-05 19:13:00,137.285,137.3,137.26,137.29,227000000.0
2009-06-05 19:14:00,137.285,137.325,137.25,137.31,155800000.0
2009-06-05 19:15:00,137.32,137.33,137.265,137.275,157600000.0
2009-06-05 19:16:00,137.275,137.275,137.24,137.25,185000000.0
2009-06-05 19:17:00,137.25,137.25,137.24,137.25,174400000.0
2009-06-05 19:18:00,137.255,137.27,137.235,137.26,258000000.0
2009-06-05 19:19:00,137.26,137.3,137.24,137.27,199400000.0
2009-06-05 19:20:00,137.27,137.27,137.245,137.255,351000000.0
2009-06-05 19:21:00,137.255,137.305,137.245,137.275,441200000.0
2009-06-05 19:22:00,137.275,137.305,137.26,137.265,355800000.0
2009-06-05 19:23:00,137.265,137.28,137.23,137.28,336800000.0
2009-06-05 19:24:00,137.265,137.3,137.265,137.3,236400000.0
2009-06-05 19:25:00,137.3,137.34,137.295,137.34,324200000.0
2009-06-05 19:26:00,137.34,137.345,137.275,137.285,192200000.0
2009-06-05 19:27:00,137.285,137.285,137.26,137.285,108200000.0
2009-06-05 19:28:00,137.295,137.3,137.25,137.25,260600000.0
2009-06-05 19:29:00,137.25,137.29,137.25,137.28,160200000.0
2009-06-05 19:30:00,137.28,137.3,137.25,137.255,204100000.0
2009-06-05 19:31:00,137.255,137.27,137.245,137.265,138000000.0
2009-06-05 19:32:00,137.265,137.265,137.205,137.23,164600000.0
2009-06-05 19:33:00,137.23,137.23,137.18,137.19,204800000.0
2009-06-05 19:34:00,137.19,137.205,137.19,137.2,96200000.0
2009-06-05 19:35:00,137.205,137.205,137.17,137.185,175600000.0
2009-06-05 19:36:00,137.185,137.21,137.18,137.21,287200000.0
2009-06-05 19:37:00,137.21,137.225,137.21,137.22,66400000.0
2009-06-05 19:38:00,137.22,137.23,137.215,137.225,67800000.0
2009-06-05 19:39:00,137.225,137.25,137.215,137.24,159600000.0
2009-06-05 19:40:00,137.24,137.31,137.22,137.31,143300000.0
2009-06-05 19:41:00,137.335,137.4,137.335,137.38,238200000.0
2009-06-05 19:42:00,137.385,137.5,137.385,137.495,210900000.0
2009-06-05 19:43:00,137.49,137.495,137.475,137.49,89200000.0
2009-06-05 19:44:00,137.485,137.49,137.415,137.435,175600000.0
2009-06-05 19:45:00,137.435,137.435,137.405,137.43,104400000.0
2009-06-05 19:46:00,137.43,137.485,137.43,137.47,87800000.0
2009-06-05 19:47:00,137.47,137.53,137.47,137.53,160400000.0
2009-06-05 19:48:00,137.535,137.565,137.515,137.535,208400000.0
2009-06-05 19:49:00,137.54,137.595,137.535,137.585,137800000.0
2009-06-05 19:50:00,137.575,137.575,137.52,137.535,111600000.0
2009-06-05 19:51:00,137.535,137.56,137.53,137.535,139400000.0
2009-06-05 19:52:00,137.535,137.55,137.525,137.53,52000000.0
2009-06-05 19:53:00,137.53,137.54,137.52,137.535,93600000.0
2009-06-05 19:54:00,137.525,137.53,137.5,137.53,144400000.0
2009-06-05 19:55:00,137.53,137.58,137.525,137.545,159200000.0
2009-06-05 19:56:00,137.545,137.545,137.425,137.43,242000000.0
2009-06-05 19:57:00,137.43,137.475,137.4,137.4,331200000.0
2009-06-05 19:58:00,137.4,137.49,137.4,137.445,227800000.0
2009-06-05 19:59:00,137.45,137.475,137.435,137.475,144200000.0
2009-06-05 20:00:00,137.47,137.535,137.465,137.49,266000000.0
2009-06-05 20:01:00,137.49,137.505,137.47,137.485,133800000.0
2009-06-05 20:02:00,137.485,137.485,137.415,137.42,185200000.0
2009-06-05 20:03:00,137.42,137.42,137.375,137.375,91900000.0
2009-06-05 20:04:00,137.37,137.385,137.345,137.345,206000000.0
2009-06-05 20:05:00,137.345,137.345,137.255,137.285,203400000.0
2009-06-05 20:06:00,137.28,137.295,137.26,137.275,136800000.0
2009-06-05 20:07:00,137.26,137.26,137.215,137.22,235500000.0
2009-06-05 20:08:00,137.22,137.26,137.16,137.26,499200000.0
2009-06-05 20:09:00,137.26,137.26,137.21,137.23,419000000.0
2009-06-05 20:10:00,137.235,137.275,137.23,137.26,257000000.0
2009-06-05 20:11:00,137.235,137.27,137.22,137.26,81100000.0
2009-06-05 20:12:00,137.235,137.26,137.165,137.19,396900000.0
2009-06-05 20:13:00,137.19,137.255,137.19,137.235,412800000.0
2009-06-05 20:14:00,137.23,137.25,137.225,137.23,484800000.0
2009-06-05 20:15:00,137.225,137.25,137.215,137.25,458600000.0
2009-06-05 20:16:00,137.245,137.3,137.24,137.295,310600000.0
2009-06-05 20:17:00,137.295,137.33,137.275,137.3,414600000.0
2009-06-05 20:18:00,137.31,137.31,137.22,137.24,366600000.0
2009-06-05 20:19:00,137.245,137.31,137.245,137.29,410400001.0
2009-06-05 20:20:00,137.285,137.3,137.19,137.19,230800000.0
2009-06-05 20:21:00,137.18,137.21,137.145,137.21,221000000.0
2009-06-05 20:22:00,137.21,137.285,137.205,137.265,248000000.0
2009-06-05 20:23:00,137.27,137.31,137.27,137.3,320600000.0
2009-06-05 20:24:00,137.305,137.31,137.285,137.31,192000000.0
2009-06-05 20:25:00,137.305,137.325,137.3,137.31,280200000.0
2009-06-05 20:26:00,137.3,137.32,137.28,137.28,280400000.0
2009-06-05 20:27:00,137.295,137.335,137.285,137.325,330000000.0
2009-06-05 20:28:00,137.34,137.355,137.305,137.315,273800000.0
2009-06-05 20:29:00,137.315,137.33,137.235,137.245,365400000.0
2009-06-05 20:30:00,137.24,137.24,137.17,137.195,315200000.0
2009-06-05 20:31:00,137.195,137.255,137.175,137.255,228600000.0
2009-06-05 20:32:00,137.26,137.305,137.245,137.255,134800000.0
2009-06-05 20:33:00,137.255,137.38,137.255,137.29,210600000.0
2009-06-05 20:34:00,137.3,137.325,137.255,137.27,271200000.0
2009-06-05 20:35:00,137.28,137.325,137.22,137.325,278400000.0
2009-06-05 20:36:00,137.33,137.35,137.325,137.33,237400000.0
2009-06-05 20:37:00,137.335,137.38,137.315,137.37,245200000.0
2009-06-05 20:38:00,137.365,137.385,137.31,137.31,190000000.0
2009-06-05 20:39:00,137.31,137.36,137.295,137.3,155400000.0
2009-06-05 20:40:00,137.295,137.325,137.285,137.31,121600000.0
2009-06-05 20:41:00,137.305,137.36,137.305,137.35,132600000.0
2009-06-05 20:42:00,137.355,137.42,137.355,137.405,203200000.0
2009-06-05 20:43:00,137.4,137.42,137.39,137.395,149200000.0
2009-06-05 20:44:00,137.4,137.4,137.345,137.365,195400000.0
2009-06-05 20:45:00,137.355,137.37,137.35,137.35,143600000.0
2009-06-05 20:46:00,137.375,137.38,137.345,137.355,145000000.0
2009-06-05 20:47:00,137.36,137.375,137.345,137.345,143600000.0
2009-06-05 20:48:00,137.345,137.375,137.34,137.365,112000000.0
2009-06-05 20:49:00,137.37,137.395,137.355,137.39,112200000.0
2009-06-05 20:50:00,137.385,137.425,137.385,137.42,179200000.0
2009-06-05 20:51:00,137.42,137.425,137.4,137.4,100400000.0
2009-06-05 20:52:00,137.405,137.405,137.375,137.38,122000000.0
2009-06-05 20:53:00,137.385,137.42,137.385,137.415,121200000.0
2009-06-05 20:54:00,137.415,137.44,137.405,137.41,100800000.0
2009-06-05 20:55:00,137.41,137.415,137.32,137.325,135000000.0
2009-06-05 20:56:00,137.325,137.365,137.32,137.32,134600000.0
2009-06-05 20:57:00,137.34,137.345,137.32,137.32,118200000.0
2009-06-05 20:58:00,137.325,137.36,137.32,137.33,215400000.0
2009-06-05 20:59:00,137.325,137.345,137.295,137.33,255200000.0
2009-06-05 21:00:00,137.335,137.35,137.32,137.34,224200000.0
2009-06-05 21:01:00,137.33,137.35,137.315,137.32,185000000.0
2009-06-05 21:02:00,137.315,137.35,137.305,137.34,181400000.0
2009-06-05 21:03:00,137.34,137.35,137.335,137.35,55600000.0
2009-06-05 21:04:00,137.345,137.39,137.335,137.345,72100000.0
2009-06-05 21:05:00,137.345,137.37,137.345,137.355,85600000.0
2009-06-05 21:06:00,137.345,137.365,137.335,137.345,92800000.0
2009-06-05 21:07:00,137.345,137.36,137.29,137.335,151600000.0
2009-06-05 21:08:00,137.33,137.39,137.325,137.38,140400000.0
2009-06-05 21:09:00,137.395,137.41,137.355,137.38,118400000.0
2009-06-05 21:10:00,137.4,137.425,137.395,137.4,68200000.0
2009-06-05 21:11:00,137.405,137.47,137.395,137.455,182800000.0
2009-06-05 21:12:00,137.455,137.47,137.45,137.47,118000000.0
2009-06-05 21:13:00,137.465,137.475,137.455,137.475,172200000.0
2009-06-05 21:14:00,137.485,137.75,137.47,137.75,169800000.0
2009-06-05 21:15:00,137.755,137.885,137.75,137.85,415800000.0
2009-06-05 21:16:00,137.855,137.91,137.85,137.91,281400000.0
2009-06-05 21:17:00,137.915,137.92,137.87,137.91,206000000.0
2009-06-05 21:18:00,137.905,137.98,137.885,137.98,240600000.0
2009-06-05 21:19:00,137.98,137.98,137.935,137.95,172600000.0
2009-06-05 21:20:00,137.95,137.95,137.925,137.945,130800000.0
2009-06-05 21:21:00,137.945,137.99,137.9,137.98,227600000.0
2009-06-05 21:22:00,137.975,138.005,137.95,137.96,139200000.0
2009-06-05 21:23:00,137.965,138.045,137.965,138.005,195400000.0
2009-06-05 21:24:00,138.005,138.005,137.935,137.935,121200000.0
2009-06-05 21:25:00,137.935,137.97,137.92,137.955,168400000.0
2009-06-05 21:26:00,137.955,137.955,137.915,137.915,94000000.0
2009-06-05 21:27:00,137.915,137.925,137.895,137.91,129900000.0
2009-06-05 21:28:00,137.905,137.93,137.905,137.925,149400000.0
2009-06-05 21:29:00,137.915,137.93,137.89,137.915,191800000.0
2009-06-05 21:30:00,137.915,137.93,137.885,137.925,170800000.0
2009-06-05 21:31:00,137.92,137.965,137.905,137.96,263400000.0
2009-06-05 21:32:00,137.955,137.97,137.94,137.94,108400000.0
2009-06-05 21:33:00,137.955,137.96,137.925,137.94,76400000.0
2009-06-05 21:34:00,137.94,137.94,137.9,137.905,89000000.0
2009-06-05 21:35:00,137.905,138.025,137.905,138.015,196400000.0
2009-06-05 21:36:00,138.02,138.05,138.01,138.035,151800000.0
2009-06-05 21:37:00,138.025,138.045,138.01,138.015,124000000.0
2009-06-05 21:38:00,138.015,138.02,138.01,138.01,138000000.0
2009-06-05 21:39:00,138.02,138.05,138.02,138.045,54600000.0
2009-06-05 21:40:00,138.045,138.155,138.045,138.15,60000000.0
2009-06-05 21:41:00,138.14,138.15,138.095,138.095,85600000.0
2009-06-05 21:42:00,138.095,138.12,138.095,138.115,102000000.0
2009-06-05 21:43:00,138.115,138.12,138.095,138.095,78400000.0
2009-06-05 21:44:00,138.095,138.13,138.095,138.11,31400000.0
2009-06-05 21:45:00,138.11,138.13,138.11,138.12,69800000.0
2009-06-05 21:46:00,138.12,138.13,138.105,138.11,59000000.0
2009-06-05 21:47:00,138.105,138.105,138.075,138.09,44200000.0
2009-06-05 21:48:00,138.085,138.125,138.085,138.125,45800000.0
2009-06-05 21:49:00,138.115,138.12,138.05,138.05,113400000.0
2009-06-05 21:50:00,138.05,138.065,138.03,138.03,84200000.0
2009-06-05 21:51:00,138.02,138.02,137.99,138.005,58400000.0
2009-06-05 21:52:00,138.0,138.01,137.975,137.995,57000000.0
2009-06-05 21:53:00,137.985,137.995,137.975,137.98,19000000.0
2009-06-05 21:54:00,137.98,137.985,137.965,137.97,162600000.0
2009-06-05 21:55:00,137.975,137.975,137.965,137.965,31600000.0
2009-06-05 21:56:00,137.965,137.985,137.895,137.935,141800000.0
2009-06-05 21:57:00,137.92,137.95,137.92,137.93,64000000.0
2009-06-05 21:58:00,137.93,137.95,137.925,137.95,49200000.0
2009-06-05 21:59:00,137.97,138.03,137.97,138.01,130200000.0
2009-06-05 22:00:00,138.01,138.075,138.01,138.04,136600000.0
2009-06-05 22:01:00,138.05,138.055,138.035,138.04,52600000.0
2009-06-05 22:02:00,138.055,138.075,138.04,138.065,25800000.0
2009-06-05 22:03:00,138.045,138.075,138.045,138.065,32000000.0
2009-06-05 22:04:00,138.075,138.105,138.065,138.09,99200000.0
2009-06-05 22:05:00,138.085,138.1,138.05,138.065,170400000.0
2009-06-05 22:06:00,138.075,138.075,138.065,138.07,41200000.0
2009-06-05 22:07:00,138.07,138.09,138.07,138.085,46600000.0
2009-06-05 22:08:00,138.095,138.1,138.04,138.07,26000000.0
2009-06-05 22:09:00,138.07,138.075,138.06,138.06,22800000.0
2009-06-05 22:10:00,138.065,138.065,138.03,138.035,49400000.0
2009-06-05 22:11:00,138.045,138.045,138.025,138.035,53600000.0
2009-06-05 22:12:00,138.04,138.04,138.015,138.035,60000000.0
2009-06-05 22:13:00,138.045,138.05,138.02,138.02,54600000.0
2009-06-05 22:14:00,138.045,138.045,138.025,138.04,11400000.0
2009-06-05 22:15:00,138.015,138.04,138.015,138.02,37800000.0
2009-06-05 22:16:00,138.015,138.035,138.015,138.03,25000000.0
2009-06-05 22:17:00,138.03,138.03,138.005,138.015,28400000.0
2009-06-05 22:18:00,138.015,138.03,138.015,138.015,16400000.0
2009-06-05 22:19:00,138.015,138.015,138.005,138.015,13800000.0
2009-06-05 22:20:00,138.015,138.045,138.015,138.04,40600000.0
2009-06-05 22:21:00,138.04,138.04,138.025,138.035,21400000.0
2009-06-05 22:22:00,138.025,138.035,138.02,138.03,20200000.0
2009-06-05 22:23:00,138.03,138.04,138.005,138.015,34400000.0
2009-06-05 22:24:00,138.0,138.015,137.95,137.95,56800000.0
2009-06-05 22:25:00,137.96,137.96,137.895,137.9,113400000.0
2009-06-05 22:26:00,137.895,137.895,137.86,137.89,67000000.0
2009-06-05 22:27:00,137.89,137.915,137.87,137.905,77600000.0
2009-06-05 22:28:00,137.91,137.915,137.9,137.915,37600000.0
2009-06-05 22:29:00,137.915,137.915,137.9,137.9,40400000.0
2009-06-05 22:30:00,137.91,137.91,137.89,137.9,31800000.0
2009-06-05 22:31:00,137.9,137.925,137.89,137.9,36400000.0
2009-06-05 22:32:00,137.91,137.92,137.905,137.915,29200000.0
2009-06-05 22:33:00,137.915,137.93,137.9,137.925,20200000.0
2009-06-05 22:34:00,137.93,137.94,137.905,137.94,17000000.0
2009-06-05 22:35:00,137.92,137.94,137.915,137.925,68400000.0
2009-06-05 22:36:00,137.92,137.93,137.905,137.905,94400000.0
2009-06-05 22:37:00,137.91,137.94,137.875,137.89,106800000.0
2009-06-05 22:38:00,137.895,137.905,137.88,137.895,22400000.0
2009-06-05 22:39:00,137.885,137.895,137.86,137.895,57400000.0
2009-06-05 22:40:00,137.895,137.895,137.85,137.885,24600000.0
2009-06-05 22:41:00,137.885,137.89,137.845,137.885,96600000.0
2009-06-05 22:42:00,137.85,137.895,137.85,137.885,89800000.0
2009-06-05 22:43:00,137.875,137.875,137.84,137.87,63600000.0
2009-06-05 22:44:00,137.87,137.905,137.845,137.905,98000000.0
2009-06-05 22:45:00,137.905,137.92,137.85,137.89,133600000.0
2009-06-05 22:46:00,137.87,137.9,137.86,137.9,35400000.0
2009-06-05 22:47:00,137.9,137.9,137.83,137.835,123400000.0
2009-06-05 22:48:00,137.845,137.855,137.835,137.845,83400000.0
2009-06-05 22:49:00,137.84,137.84,137.745,137.75,165000000.0
2009-06-05 22:50:00,137.765,137.81,137.765,137.765,44400000.0
2009-06-05 22:51:00,137.765,137.795,137.75,137.795,48000000.0
2009-06-05 22:52:00,137.795,137.795,137.775,137.795,38400000.0
2009-06-05 22:53:00,137.795,137.795,137.75,137.75,84200000.0
2009-06-05 22:54:00,137.77,137.775,137.74,137.775,72600000.0
2009-06-05 22:55:00,137.775,137.795,137.755,137.77,107800000.0
2009-06-05 22:56:00,137.78,137.78,137.74,137.755,75000000.0
2009-06-05 22:57:00,137.76,137.76,137.71,137.71,80200000.0
2009-06-05 22:58:00,137.72,137.765,137.71,137.72,221600000.0
2009-06-05 22:59:00,137.72,137.835,137.7,137.77,252200000.0
2009-06-07 23:02:00,137.725,137.725,137.71,137.725,7000000.0
2009-06-07 23:03:00,137.74,137.74,137.575,137.605,25000000.0
2009-06-07 23:04:00,137.605,137.645,137.57,137.585,20000000.0
2009-06-07 23:05:00,137.585,137.62,137.575,137.575,9000000.0
2009-06-07 23:06:00,137.585,137.59,137.56,137.59,12800000.0
2009-06-07 23:07:00,137.59,137.59,137.505,137.515,6600000.0
2009-06-07 23:08:00,137.515,137.515,137.515,137.515,7200000.0
2009-06-07 23:09:00,137.52,137.52,137.515,137.515,9000000.0
2009-06-07 23:10:00,137.44,137.465,137.315,137.36,27800000.0
2009-06-07 23:11:00,137.36,137.44,137.325,137.325,40800000.0
2009-06-07 23:12:00,137.345,137.36,137.27,137.315,30600000.0
2009-06-07 23:13:00,137.31,137.42,137.27,137.315,71200000.0
2009-06-07 23:14:00,137.315,137.37,137.3,137.345,52600000.0
2009-06-07 23:15:00,137.345,137.435,137.325,137.405,54800000.0
2009-06-07 23:16:00,137.405,137.405,137.405,137.405,2000000.0
2009-06-07 23:17:00,137.405,137.405,137.38,137.405,19600000.0
2009-06-07 23:18:00,137.405,137.405,137.405,137.405,5000000.0
2009-06-07 23:19:00,137.405,137.59,137.385,137.405,59200000.0
2009-06-07 23:20:00,137.405,137.43,137.4,137.405,10000000.0
2009-06-07 23:21:00,137.405,137.405,137.405,137.405,27000000.0
2009-06-07 23:22:00,137.405,137.405,137.405,137.405,10200000.0
2009-06-07 23:23:00,137.415,137.425,137.415,137.415,10200000.0
2009-06-07 23:24:00,137.41,137.41,137.405,137.405,6200000.0
2009-06-07 23:25:00,137.405,137.405,137.405,137.405,1000000.0
2009-06-07 23:26:00,137.415,137.495,137.405,137.495,20200000.0
2009-06-07 23:27:00,137.51,137.525,137.465,137.525,35400000.0
2009-06-07 23:29:00,137.525,137.54,137.475,137.5,14200000.0
2009-06-07 23:30:00,137.505,137.54,137.49,137.54,18000000.0
2009-06-07 23:31:00,137.56,137.56,137.55,137.55,6400000.0
2009-06-07 23:32:00,137.54,137.54,137.54,137.54,1600000.0
2009-06-07 23:33:00,137.5,137.59,137.5,137.56,24400000.0
2009-06-07 23:34:00,137.56,137.56,137.44,137.48,9000000.0
2009-06-07 23:35:00,137.415,137.415,137.415,137.415,1600000.0
2009-06-07 23:36:00,137.43,137.445,137.43,137.445,9600000.0
2009-06-07 23:37:00,137.47,137.47,137.47,137.47,1600000.0
2009-06-07 23:38:00,137.465,137.465,137.46,137.465,8000000.0
2009-06-07 23:39:00,137.465,137.515,137.455,137.475,17200000.0
2009-06-07 23:40:00,137.48,137.48,137.39,137.45,13000000.0
2009-06-07 23:41:00,137.405,137.5,137.405,137.5,7400000.0
2009-06-07 23:42:00,137.515,137.515,137.515,137.515,1600000.0
2009-06-07 23:43:00,137.475,137.555,137.475,137.545,11200000.0
2009-06-07 23:44:00,137.485,137.51,137.485,137.5,9000000.0
2009-06-07 23:45:00,137.515,137.595,137.515,137.525,15600000.0
2009-06-07 23:46:00,137.48,137.525,137.48,137.525,3800000.0
2009-06-07 23:47:00,137.48,137.495,137.48,137.495,3400000.0
2009-06-07 23:48:00,137.5,137.525,137.5,137.52,10000000.0
2009-06-07 23:49:00,137.52,137.535,137.385,137.465,37800000.0
2009-06-07 23:50:00,137.41,137.44,137.41,137.44,4000000.0
2009-06-07 23:51:00,137.4,137.455,137.4,137.455,10600000.0
2009-06-07 23:52:00,137.41,137.45,137.41,137.45,2600000.0
2009-06-07 23:53:00,137.41,137.425,137.41,137.42,7000000.0
2009-06-07 23:54:00,137.42,137.46,137.42,137.46,5600000.0
2009-06-07 23:55:00,137.455,137.455,137.455,137.455,2800000.0
2009-06-07 23:56:00,137.41,137.41,137.41,137.41,1600000.0
2009-06-07 23:57:00,137.42,137.42,137.42,137.42,1600000.0
2009-06-07 23:58:00,137.42,137.46,137.415,137.43,15400000.0
2009-06-07 23:59:00,137.43,137.475,137.425,137.46,20000000.0
2009-06-08 00:00:00,137.44,137.46,137.44,137.445,9600000.0
2009-06-08 00:01:00,137.45,137.515,137.445,137.49,36200000.0
2009-06-08 00:02:00,137.495,137.53,137.455,137.53,20200000.0
2009-06-08 00:03:00,137.525,137.53,137.51,137.525,10600000.0
2009-06-08 00:04:00,137.53,137.63,137.5,137.605,42600000.0
2009-06-08 00:05:00,137.595,137.61,137.595,137.61,6400000.0
2009-06-08 00:06:00,137.615,137.615,137.605,137.605,6400000.0
2009-06-08 00:07:00,137.6,137.605,137.595,137.6,9600000.0
2009-06-08 00:08:00,137.61,137.63,137.61,137.615,13400000.0
2009-06-08 00:09:00,137.61,137.615,137.57,137.605,53400000.0
2009-06-08 00:10:00,137.595,137.65,137.59,137.63,50000000.0
2009-06-08 00:11:00,137.59,137.6,137.59,137.6,17000000.0
2009-06-08 00:12:00,137.595,137.615,137.585,137.615,17800000.0
2009-06-08 00:13:00,137.58,137.62,137.58,137.615,10200000.0
2009-06-08 00:14:00,137.61,137.62,137.61,137.62,3000000.0
2009-06-08 00:15:00,137.63,137.635,137.605,137.615,64800000.0
2009-06-08 00:16:00,137.61,137.64,137.6,137.615,22000000.0
2009-06-08 00:17:00,137.62,137.63,137.605,137.61,52200000.0
2009-06-08 00:18:00,137.615,137.63,137.61,137.625,18800000.0
2009-06-08 00:19:00,137.61,137.625,137.61,137.615,4200000.0
2009-06-08 00:20:00,137.61,137.635,137.605,137.615,40800000.0
2009-06-08 00:21:00,137.62,137.64,137.61,137.615,42600000.0
2009-06-08 00:22:00,137.605,137.605,137.605,137.605,1600000.0
2009-06-08 00:23:00,137.6,137.615,137.555,137.555,39000000.0
2009-06-08 00:24:00,137.555,137.57,137.515,137.54,62600000.0
2009-06-08 00:25:00,137.545,137.545,137.51,137.535,33400000.0
2009-06-08 00:26:00,137.545,137.545,137.53,137.545,17200000.0
2009-06-08 00:27:00,137.55,137.565,137.545,137.545,9600000.0
2009-06-08 00:28:00,137.535,137.57,137.535,137.54,36800000.0
2009-06-08 00:29:00,137.555,137.585,137.535,137.56,47600000.0
2009-06-08 00:30:00,137.55,137.58,137.545,137.58,6000000.0
2009-06-08 00:31:00,137.585,137.595,137.585,137.595,6200000.0
2009-06-08 00:32:00,137.605,137.615,137.57,137.58,29600000.0
2009-06-08 00:33:00,137.575,137.605,137.575,137.6,13800000.0
2009-06-08 00:34:00,137.61,137.615,137.605,137.605,39200000.0
2009-06-08 00:35:00,137.61,137.61,137.58,137.585,9600000.0
2009-06-08 00:36:00,137.575,137.575,137.57,137.575,6400000.0
2009-06-08 00:37:00,137.58,137.585,137.57,137.585,16000000.0
2009-06-08 00:38:00,137.575,137.575,137.525,137.525,25600000.0
2009-06-08 00:39:00,137.535,137.585,137.535,137.55,57200000.0
2009-06-08 00:40:00,137.535,137.565,137.535,137.55,26800000.0
2009-06-08 00:41:00,137.549,137.551,137.546,137.551,8600000.0
2009-06-08 00:42:00,137.545,137.55,137.535,137.535,8600000.0
2009-06-08 00:43:00,137.545,137.59,137.545,137.56,40600000.0
2009-06-08 00:44:00,137.555,137.555,137.52,137.545,26800000.0
2009-06-08 00:45:00,137.545,137.56,137.54,137.555,13800000.0
2009-06-08 00:46:00,137.545,137.57,137.545,137.56,14600000.0
2009-06-08 00:47:00,137.555,137.565,137.55,137.555,15400000.0
2009-06-08 00:48:00,137.56,137.56,137.525,137.535,28200000.0
2009-06-08 00:49:00,137.54,137.54,137.53,137.535,8600000.0
2009-06-08 00:50:00,137.53,137.53,137.515,137.53,21000000.0
2009-06-08 00:51:00,137.53,137.55,137.525,137.55,34400000.0
2009-06-08 00:52:00,137.555,137.59,137.55,137.57,29400000.0
2009-06-08 00:53:00,137.57,137.58,137.555,137.58,15000000.0
2009-06-08 00:54:00,137.585,137.585,137.58,137.585,6400000.0
2009-06-08 00:55:00,137.59,137.6,137.585,137.59,16200000.0
2009-06-08 00:56:00,137.605,137.62,137.6,137.62,33400000.0
2009-06-08 00:57:00,137.62,137.675,137.62,137.675,73000000.0
2009-06-08 00:58:00,137.67,137.675,137.64,137.64,27400000.0
2009-06-08 00:59:00,137.64,137.68,137.64,137.675,20200000.0
2009-06-08 01:00:00,137.685,137.695,137.66,137.695,36800000.0
2009-06-08 01:01:00,137.685,137.695,137.68,137.69,6000000.0
2009-06-08 01:02:00,137.69,137.69,137.63,137.635,65000000.0
2009-06-08 01:03:00,137.64,137.645,137.635,137.635,26600000.0
2009-06-08 01:04:00,137.645,137.645,137.6,137.605,17800000.0
2009-06-08 01:05:00,137.605,137.615,137.6,137.605,24200000.0
2009-06-08 01:06:00,137.605,137.605,137.585,137.585,18000000.0
2009-06-08 01:07:00,137.59,137.605,137.585,137.605,27800000.0
2009-06-08 01:08:00,137.605,137.615,137.605,137.615,18400000.0
2009-06-08 01:09:00,137.63,137.63,137.61,137.615,17200000.0
2009-06-08 01:10:00,137.625,137.665,137.615,137.635,68800000.0
2009-06-08 01:11:00,137.635,137.635,137.56,137.56,74200000.0
2009-06-08 01:12:00,137.575,137.645,137.54,137.63,92400000.0
2009-06-08 01:13:00,137.628,137.633,137.624,137.629,40800000.0
2009-06-08 01:14:00,137.655,137.665,137.635,137.655,40800000.0
2009-06-08 01:15:00,137.66,137.665,137.625,137.625,41600000.0
2009-06-08 01:16:00,137.595,137.67,137.595,137.665,83200000.0
2009-06-08 01:17:00,137.665,137.665,137.63,137.64,21800000.0
2009-06-08 01:18:00,137.645,137.655,137.585,137.585,51800000.0
2009-06-08 01:19:00,137.595,137.605,137.59,137.595,27600000.0
2009-06-08 01:20:00,137.595,137.615,137.58,137.585,84400000.0
2009-06-08 01:21:00,137.585,137.615,137.58,137.61,31800000.0
2009-06-08 01:22:00,137.595,137.595,137.575,137.575,76000000.0
2009-06-08 01:23:00,137.575,137.625,137.575,137.605,85200000.0
2009-06-08 01:24:00,137.61,137.625,137.595,137.595,59200000.0
2009-06-08 01:25:00,137.595,137.6,137.565,137.57,133200000.0
2009-06-08 01:26:00,137.575,137.575,137.56,137.575,120200000.0
2009-06-08 01:27:00,137.575,137.575,137.565,137.565,48600000.0
2009-06-08 01:28:00,137.57,137.59,137.565,137.565,75400000.0
2009-06-08 01:29:00,137.575,137.575,137.525,137.53,108400000.0
2009-06-08 01:30:00,137.535,137.565,137.535,137.54,55600000.0
2009-06-08 01:31:00,137.54,137.61,137.54,137.6,48200000.0
2009-06-08 01:32:00,137.615,137.76,137.615,137.685,60800000.0
2009-06-08 01:33:00,137.665,137.665,137.605,137.615,48200000.0
2009-06-08 01:34:00,137.6,137.615,137.56,137.605,64000000.0
2009-06-08 01:35:00,137.605,137.63,137.58,137.6,73200000.0
2009-06-08 01:36:00,137.6,137.63,137.595,137.61,34000000.0
2009-06-08 01:37:00,137.605,137.605,137.575,137.58,7200000.0
2009-06-08 01:38:00,137.58,137.58,137.535,137.535,44200000.0
2009-06-08 01:39:00,137.54,137.62,137.54,137.57,79000000.0
2009-06-08 01:40:00,137.575,137.575,137.555,137.56,36000000.0
2009-06-08 01:41:00,137.575,137.595,137.575,137.595,8000000.0
2009-06-08 01:42:00,137.595,137.6,137.595,137.6,2400000.0
2009-06-08 01:43:00,137.6,137.6,137.595,137.595,7400000.0
2009-06-08 01:44:00,137.595,137.65,137.595,137.65,104800000.0
2009-06-08 01:45:00,137.645,137.645,137.63,137.64,52000000.0
2009-06-08 01:46:00,137.635,137.67,137.635,137.67,79200000.0
2009-06-08 01:47:00,137.67,137.695,137.67,137.68,77400000.0
2009-06-08 01:48:00,137.695,137.7,137.685,137.7,32800000.0
2009-06-08 01:49:00,137.715,137.77,137.715,137.76,143400000.0
2009-06-08 01:50:00,137.76,137.82,137.76,137.805,115600000.0
2009-06-08 01:51:00,137.8,137.825,137.775,137.775,86800000.0
2009-06-08 01:52:00,137.785,137.795,137.73,137.735,179200000.0
2009-06-08 01:53:00,137.725,137.74,137.715,137.735,26600000.0
2009-06-08 01:54:00,137.74,137.74,137.735,137.74,14600000.0
2009-06-08 01:55:00,137.745,137.785,137.745,137.76,30600000.0
2009-06-08 01:56:00,137.76,138.0,137.76,137.975,196600000.0
2009-06-08 01:57:00,137.975,137.975,137.905,137.915,115600000.0
2009-06-08 01:58:00,137.915,137.915,137.87,137.88,69000000.0
2009-06-08 01:59:00,137.88,137.94,137.875,137.88,125200000.0
2009-06-08 02:00:00,137.875,137.925,137.84,137.845,430200000.0
2009-06-08 02:01:00,137.83,137.945,137.83,137.88,243200000.0
2009-06-08 02:02:00,137.87,137.93,137.845,137.85,187500000.0
2009-06-08 02:03:00,137.855,137.955,137.83,137.895,244300000.0
2009-06-08 02:04:00,137.885,137.93,137.88,137.9,204200000.0
2009-06-08 02:05:00,137.895,137.91,137.875,137.885,186000000.0
2009-06-08 02:06:00,137.885,137.91,137.83,137.86,210800000.0
2009-06-08 02:07:00,137.865,137.87,137.84,137.865,133400000.0
2009-06-08 02:08:00,137.86,137.875,137.825,137.825,84200000.0
2009-06-08 02:09:00,137.825,137.84,137.78,137.81,221800000.0
2009-06-08 02:10:00,137.805,137.81,137.695,137.73,217000000.0
2009-06-08 02:11:00,137.735,137.825,137.735,137.785,243300000.0
2009-06-08 02:12:00,137.8,137.845,137.8,137.825,259999999.0
2009-06-08 02:13:00,137.825,137.9,137.82,137.86,244200000.0
2009-06-08 02:14:00,137.865,137.91,137.855,137.895,213600000.0
2009-06-08 02:15:00,137.885,137.895,137.87,137.88,84200000.0
2009-06-08 02:16:00,137.88,137.895,137.83,137.85,103600000.0
2009-06-08 02:17:00,137.85,137.86,137.82,137.855,202000000.0
2009-06-08 02:18:00,137.855,137.875,137.85,137.855,126200000.0
2009-06-08 02:19:00,137.855,137.865,137.805,137.835,169800000.0
2009-06-08 02:20:00,137.835,137.845,137.81,137.82,123000000.0
2009-06-08 02:21:00,137.82,137.865,137.815,137.835,176000000.0
2009-06-08 02:22:00,137.855,137.88,137.855,137.87,74200000.0
2009-06-08 02:23:00,137.87,137.92,137.87,137.9,111000000.0
2009-06-08 02:24:00,137.9,137.955,137.895,137.9,116000000.0
2009-06-08 02:25:00,137.89,137.89,137.835,137.84,166000000.0
2009-06-08 02:26:00,137.84,137.875,137.825,137.84,110600000.0
2009-06-08 02:27:00,137.84,137.915,137.84,137.91,220000000.0
2009-06-08 02:28:00,137.905,137.945,137.87,137.885,217800000.0
2009-06-08 02:29:00,137.89,137.915,137.785,137.8,197400000.0
2009-06-08 02:30:00,137.8,137.845,137.8,137.82,152000000.0
2009-06-08 02:31:00,137.825,137.835,137.79,137.805,160000000.0
2009-06-08 02:32:00,137.805,137.82,137.765,137.765,85400000.0
2009-06-08 02:33:00,137.785,137.785,137.695,137.715,264600000.0
2009-06-08 02:34:00,137.71,137.83,137.71,137.82,142600000.0
2009-06-08 02:35:00,137.815,137.82,137.805,137.81,69200000.0
2009-06-08 02:36:00,137.815,137.835,137.795,137.81,362000000.0
2009-06-08 02:37:00,137.81,137.815,137.775,137.785,183600000.0
2009-06-08 02:38:00,137.785,137.815,137.77,137.81,192400000.0
2009-06-08 02:39:00,137.815,137.815,137.795,137.795,180800000.0
2009-06-08 02:40:00,137.795,137.82,137.78,137.815,241200000.0
2009-06-08 02:41:00,137.815,137.815,137.785,137.815,129600000.0
2009-06-08 02:42:00,137.815,137.815,137.74,137.755,159000000.0
2009-06-08 02:43:00,137.755,137.79,137.735,137.745,159600000.0
2009-06-08 02:44:00,137.76,137.79,137.755,137.775,175800000.0
2009-06-08 02:45:00,137.77,137.805,137.76,137.8,66400000.0
2009-06-08 02:46:00,137.805,137.815,137.775,137.79,191400000.0
2009-06-08 02:47:00,137.78,137.805,137.78,137.795,115000000.0
2009-06-08 02:48:00,137.805,137.805,137.745,137.755,107000000.0
2009-06-08 02:49:00,137.755,137.76,137.695,137.695,151200000.0
2009-06-08 02:50:00,137.695,137.75,137.68,137.695,101200000.0
2009-06-08 02:51:00,137.695,137.7,137.685,137.69,281000000.0
2009-06-08 02:52:00,137.69,137.755,137.685,137.74,163600000.0
2009-06-08 02:53:00,137.745,137.75,137.68,137.695,193200000.0
2009-06-08 02:54:00,137.695,137.76,137.695,137.755,276800000.0
2009-06-08 02:55:00,137.755,137.755,137.715,137.74,358000000.0
2009-06-08 02:56:00,137.75,137.76,137.72,137.745,275400000.0
2009-06-08 02:57:00,137.745,137.795,137.745,137.795,155200000.0
2009-06-08 02:58:00,137.795,137.795,137.765,137.77,84000000.0
2009-06-08 02:59:00,137.77,137.775,137.755,137.775,88800000.0
2009-06-08 03:00:00,137.775,137.79,137.76,137.76,132600000.0
2009-06-08 03:01:00,137.765,137.8,137.72,137.725,207100000.0
2009-06-08 03:02:00,137.725,137.735,137.7,137.725,105600000.0
2009-06-08 03:03:00,137.715,137.73,137.68,137.695,196400000.0
2009-06-08 03:04:00,137.695,137.745,137.68,137.745,221200000.0
2009-06-08 03:05:00,137.745,137.745,137.67,137.695,236100000.0
2009-06-08 03:06:00,137.695,137.695,137.62,137.625,195600000.0
2009-06-08 03:07:00,137.625,137.64,137.605,137.605,449800000.0
2009-06-08 03:08:00,137.605,137.625,137.595,137.62,180000000.0
2009-06-08 03:09:00,137.625,137.695,137.62,137.68,288400000.0
2009-06-08 03:10:00,137.68,137.695,137.665,137.685,111000000.0
2009-06-08 03:11:00,137.685,137.7,137.63,137.665,66400000.0
2009-06-08 03:12:00,137.665,137.685,137.665,137.68,95400000.0
2009-06-08 03:13:00,137.68,137.735,137.665,137.715,196000000.0
2009-06-08 03:14:00,137.715,137.73,137.715,137.715,139200000.0
2009-06-08 03:15:00,137.715,137.72,137.7,137.71,223600000.0
2009-06-08 03:16:00,137.71,137.72,137.65,137.66,393400000.0
2009-06-08 03:17:00,137.665,137.675,137.645,137.67,245400000.0
2009-06-08 03:18:00,137.685,137.76,137.675,137.745,498300000.0
2009-06-08 03:19:00,137.725,137.725,137.685,137.695,466200000.0
2009-06-08 03:20:00,137.7,137.725,137.68,137.705,223200000.0
2009-06-08 03:21:00,137.7,137.735,137.65,137.735,399400000.0
2009-06-08 03:22:00,137.735,137.755,137.71,137.735,413400000.0
2009-06-08 03:23:00,137.74,137.745,137.64,137.665,439700000.0
2009-06-08 03:24:00,137.665,137.7,137.64,137.695,312600000.0
2009-06-08 03:25:00,137.695,137.705,137.665,137.675,245800000.0
2009-06-08 03:26:00,137.675,137.71,137.655,137.7,272600000.0
2009-06-08 03:27:00,137.69,137.69,137.645,137.66,227200000.0
2009-06-08 03:28:00,137.66,137.665,137.64,137.65,134800000.0
2009-06-08 03:29:00,137.65,137.715,137.65,137.695,193600000.0
2009-06-08 03:30:00,137.69,137.715,137.69,137.705,254600000.0
2009-06-08 03:31:00,137.71,137.71,137.61,137.635,460000000.0
2009-06-08 03:32:00,137.645,137.68,137.645,137.66,125800000.0
2009-06-08 03:33:00,137.66,137.665,137.64,137.65,308800000.0
2009-06-08 03:34:00,137.65,137.665,137.625,137.66,204800000.0
2009-06-08 03:35:00,137.655,137.67,137.65,137.665,319800000.0
2009-06-08 03:36:00,137.66,137.74,137.655,137.705,427600000.0
2009-06-08 03:37:00,137.705,137.705,137.68,137.695,254800000.0
2009-06-08 03:38:00,137.695,137.73,137.675,137.68,437000000.0
2009-06-08 03:39:00,137.685,137.73,137.68,137.705,225000000.0
2009-06-08 03:40:00,137.71,137.755,137.71,137.75,156200000.0
2009-06-08 03:41:00,137.755,137.755,137.73,137.73,153900000.0
2009-06-08 03:42:00,137.73,137.735,137.68,137.69,286400000.0
2009-06-08 03:43:00,137.69,137.695,137.655,137.675,170200000.0
2009-06-08 03:44:00,137.68,137.72,137.67,137.695,226600000.0
2009-06-08 03:45:00,137.68,137.7,137.655,137.695,203400000.0
2009-06-08 03:46:00,137.695,137.735,137.695,137.72,349800000.0
2009-06-08 03:47:00,137.72,137.73,137.695,137.715,319400000.0
2009-06-08 03:48:00,137.72,137.72,137.66,137.68,384600000.0
2009-06-08 03:49:00,137.68,137.73,137.67,137.73,414400000.0
2009-06-08 03:50:00,137.73,137.73,137.7,137.725,307200000.0
2009-06-08 03:51:00,137.725,137.74,137.72,137.73,267000000.0
2009-06-08 03:52:00,137.735,137.735,137.7,137.715,115800000.0
2009-06-08 03:53:00,137.715,137.72,137.69,137.69,249400000.0
2009-06-08 03:54:00,137.69,137.71,137.65,137.695,241800000.0
2009-06-08 03:55:00,137.69,137.7,137.635,137.64,246800000.0
2009-06-08 03:56:00,137.64,137.64,137.63,137.63,66200000.0
2009-06-08 03:57:00,137.635,137.665,137.635,137.66,232000000.0
2009-06-08 03:58:00,137.66,137.67,137.65,137.67,114400000.0
2009-06-08 03:59:00,137.67,137.7,137.67,137.69,156600000.0
2009-06-08 04:00:00,137.68,137.68,137.635,137.635,116800000.0
2009-06-08 04:01:00,137.635,137.635,137.63,137.635,36600000.0
2009-06-08 04:02:00,137.635,137.66,137.63,137.655,117800000.0
2009-06-08 04:03:00,137.65,137.69,137.645,137.66,143800000.0
2009-06-08 04:04:00,137.66,137.68,137.655,137.66,92000000.0
2009-06-08 04:05:00,137.66,137.675,137.635,137.64,221200000.0
2009-06-08 04:06:00,137.64,137.65,137.63,137.64,202600000.0
2009-06-08 04:07:00,137.64,137.68,137.64,137.655,249400000.0
2009-06-08 04:08:00,137.645,137.65,137.645,137.645,94400000.0
2009-06-08 04:09:00,137.64,137.65,137.635,137.65,106400000.0
2009-06-08 04:10:00,137.65,137.655,137.65,137.655,96600000.0
2009-06-08 04:11:00,137.67,137.695,137.66,137.685,191400000.0
2009-06-08 04:12:00,137.685,137.69,137.68,137.69,36800000.0
2009-06-08 04:13:00,137.68,137.68,137.66,137.67,114400000.0
2009-06-08 04:14:00,137.665,137.68,137.61,137.625,188900000.0
2009-06-08 04:15:00,137.64,137.65,137.635,137.64,81400000.0
2009-06-08 04:16:00,137.64,137.66,137.64,137.66,86000000.0
2009-06-08 04:17:00,137.65,137.655,137.645,137.655,159200000.0
2009-06-08 04:18:00,137.665,137.665,137.635,137.635,85400000.0
2009-06-08 04:19:00,137.635,137.64,137.62,137.62,172600001.0
2009-06-08 04:20:00,137.62,137.625,137.62,137.62,64800000.0
2009-06-08 04:21:00,137.625,137.63,137.615,137.63,29800000.0
2009-06-08 04:22:00,137.63,137.63,137.605,137.615,47800000.0
2009-06-08 04:23:00,137.61,137.63,137.61,137.615,88800000.0
2009-06-08 04:24:00,137.625,137.625,137.61,137.615,59800000.0
2009-06-08 04:25:00,137.61,137.61,137.57,137.585,175000000.0
2009-06-08 04:26:00,137.585,137.62,137.575,137.6,140800000.0
2009-06-08 04:27:00,137.595,137.635,137.595,137.635,80200000.0
2009-06-08 04:28:00,137.635,137.665,137.62,137.645,244200000.0
2009-06-08 04:29:00,137.655,137.675,137.65,137.655,188800000.0
2009-06-08 04:30:00,137.655,137.665,137.655,137.655,17200000.0
2009-06-08 04:31:00,137.655,137.705,137.655,137.69,124600000.0
2009-06-08 04:32:00,137.69,137.75,137.69,137.75,183200000.0
2009-06-08 04:33:00,137.75,137.75,137.705,137.705,191600000.0
2009-06-08 04:34:00,137.7,137.725,137.68,137.725,202400000.0
2009-06-08 04:35:00,137.73,137.74,137.725,137.73,67800000.0
2009-06-08 04:36:00,137.73,137.73,137.675,137.705,69200000.0
2009-06-08 04:37:00,137.72,137.725,137.7,137.72,116000000.0
2009-06-08 04:38:00,137.725,137.755,137.72,137.745,70400000.0
2009-06-08 04:39:00,137.75,137.78,137.73,137.78,221600000.0
2009-06-08 04:40:00,137.785,137.805,137.77,137.795,274000000.0
2009-06-08 04:41:00,137.795,137.8,137.75,137.765,184400000.0
2009-06-08 04:42:00,137.765,137.775,137.755,137.76,53200000.0
2009-06-08 04:43:00,137.775,137.79,137.755,137.775,84800000.0
2009-06-08 04:44:00,137.765,137.78,137.765,137.77,68000000.0
2009-06-08 04:45:00,137.775,137.775,137.765,137.77,28600000.0
2009-06-08 04:46:00,137.775,137.78,137.73,137.75,105200000.0
2009-06-08 04:47:00,137.755,137.76,137.745,137.755,190000000.0
2009-06-08 04:48:00,137.755,137.77,137.745,137.765,164600000.0
2009-06-08 04:49:00,137.765,137.78,137.765,137.78,59000000.0
2009-06-08 04:50:00,137.77,137.785,137.76,137.765,78800000.0
2009-06-08 04:51:00,137.755,137.77,137.755,137.765,47600000.0
2009-06-08 04:52:00,137.765,137.785,137.75,137.75,121600000.0
2009-06-08 04:53:00,137.75,137.75,137.75,137.75,16400000.0
2009-06-08 04:54:00,137.75,137.75,137.71,137.715,320000001.0
2009-06-08 04:55:00,137.71,137.71,137.685,137.69,189400000.0
2009-06-08 04:56:00,137.69,137.69,137.625,137.635,183600000.0
2009-06-08 04:57:00,137.625,137.64,137.62,137.63,196200000.0
2009-06-08 04:58:00,137.635,137.66,137.635,137.645,58400000.0
2009-06-08 04:59:00,137.645,137.705,137.645,137.705,118200000.0
2009-06-08 05:00:00,137.705,137.82,137.7,137.815,362000000.0
2009-06-08 05:01:00,137.83,137.83,137.77,137.77,307700000.0
2009-06-08 05:02:00,137.775,137.795,137.765,137.77,130600000.0
2009-06-08 05:03:00,137.77,137.771,137.77,137.77,53800000.0
2009-06-08 05:04:00,137.755,137.765,137.735,137.735,53800000.0
2009-06-08 05:05:00,137.735,137.735,137.67,137.67,122100000.0
2009-06-08 05:06:00,137.665,137.695,137.665,137.685,117000000.0
2009-06-08 05:07:00,137.685,137.69,137.67,137.675,183200000.0
2009-06-08 05:08:00,137.675,137.675,137.65,137.66,59200000.0
2009-06-08 05:09:00,137.655,137.655,137.64,137.64,39800000.0
2009-06-08 05:10:00,137.64,137.665,137.64,137.665,35000000.0
2009-06-08 05:11:00,137.665,137.665,137.645,137.645,35600000.0
2009-06-08 05:12:00,137.65,137.65,137.6,137.63,189000000.0
2009-06-08 05:13:00,137.635,137.635,137.615,137.63,63400000.0
2009-06-08 05:14:00,137.63,137.65,137.63,137.64,57400000.0
2009-06-08 05:15:00,137.64,137.64,137.615,137.62,45400000.0
2009-06-08 05:16:00,137.61,137.63,137.595,137.605,243500000.0
2009-06-08 05:17:00,137.61,137.615,137.605,137.615,31600000.0
2009-06-08 05:18:00,137.61,137.615,137.585,137.59,129600000.0
2009-06-08 05:19:00,137.59,137.595,137.585,137.59,79200000.0
2009-06-08 05:20:00,137.59,137.595,137.58,137.585,265000000.0
2009-06-08 05:21:00,137.59,137.595,137.585,137.595,6400000.0
2009-06-08 05:22:00,137.595,137.665,137.595,137.665,140200000.0
2009-06-08 05:23:00,137.665,137.665,137.65,137.65,46400000.0
2009-06-08 05:24:00,137.655,137.68,137.655,137.68,152600000.0
2009-06-08 05:25:00,137.675,137.675,137.63,137.63,136000000.0
2009-06-08 05:26:00,137.635,137.635,137.625,137.625,59800000.0
2009-06-08 05:27:00,137.625,137.635,137.625,137.635,63600000.0
2009-06-08 05:28:00,137.635,137.64,137.615,137.64,47000000.0
2009-06-08 05:29:00,137.635,137.65,137.635,137.635,69600000.0
2009-06-08 05:30:00,137.64,137.66,137.635,137.655,59600000.0
2009-06-08 05:31:00,137.65,137.775,137.65,137.745,350800002.0
2009-06-08 05:32:00,137.745,137.75,137.695,137.705,277700000.0
2009-06-08 05:33:00,137.7,137.705,137.695,137.705,32200000.0
2009-06-08 05:34:00,137.7,137.7,137.68,137.7,85200000.0
2009-06-08 05:35:00,137.705,137.71,137.685,137.69,220200000.0
2009-06-08 05:36:00,137.69,137.755,137.69,137.75,154200000.0
2009-06-08 05:37:00,137.75,137.77,137.74,137.745,171600000.0
2009-06-08 05:38:00,137.745,137.765,137.72,137.76,81800000.0
2009-06-08 05:39:00,137.76,137.76,137.7,137.7,122300000.0
2009-06-08 05:40:00,137.695,137.7,137.67,137.685,227400000.0
2009-06-08 05:41:00,137.685,137.69,137.655,137.655,72200000.0
2009-06-08 05:42:00,137.655,137.695,137.635,137.675,183000000.0
2009-06-08 05:43:00,137.69,137.7,137.67,137.695,176600000.0
2009-06-08 05:44:00,137.7,137.71,137.69,137.69,106600000.0
2009-06-08 05:45:00,137.68,137.7,137.675,137.685,111400000.0
2009-06-08 05:46:00,137.685,137.7,137.645,137.65,181600000.0
2009-06-08 05:47:00,137.65,137.68,137.65,137.675,95000000.0
2009-06-08 05:48:00,137.675,137.68,137.655,137.665,174800000.0
2009-06-08 05:49:00,137.67,137.685,137.64,137.64,172000000.0
2009-06-08 05:50:00,137.64,137.66,137.64,137.65,56200000.0
2009-06-08 05:51:00,137.635,137.64,137.61,137.635,132400000.0
2009-06-08 05:52:00,137.635,137.65,137.615,137.635,150600000.0
2009-06-08 05:53:00,137.635,137.645,137.63,137.64,228400000.0
2009-06-08 05:54:00,137.635,137.665,137.635,137.655,174600000.0
2009-06-08 05:55:00,137.66,137.715,137.655,137.715,378800000.0
2009-06-08 05:56:00,137.72,137.725,137.685,137.685,128000000.0
2009-06-08 05:57:00,137.69,137.71,137.665,137.665,248000000.0
2009-06-08 05:58:00,137.66,137.69,137.655,137.67,157800000.0
2009-06-08 05:59:00,137.67,137.67,137.635,137.66,135400000.0
2009-06-08 06:00:00,137.66,137.71,137.645,137.705,293200000.0
2009-06-08 06:01:00,137.71,137.71,137.68,137.69,196000000.0
2009-06-08 06:02:00,137.69,137.69,137.665,137.675,84400000.0
2009-06-08 06:03:00,137.685,137.685,137.635,137.645,190000000.0
2009-06-08 06:04:00,137.645,137.68,137.645,137.675,176400000.0
2009-06-08 06:05:00,137.675,137.685,137.65,137.66,216200000.0
2009-06-08 06:06:00,137.66,137.66,137.63,137.645,208600000.0
2009-06-08 06:07:00,137.645,137.65,137.64,137.645,276000000.0
2009-06-08 06:08:00,137.645,137.66,137.63,137.64,90800000.0
2009-06-08 06:09:00,137.64,137.65,137.635,137.635,34000000.0
2009-06-08 06:10:00,137.63,137.64,137.63,137.64,59600000.0
2009-06-08 06:11:00,137.635,137.67,137.615,137.665,224800000.0
2009-06-08 06:12:00,137.65,137.655,137.635,137.65,125200000.0
2009-06-08 06:13:00,137.65,137.65,137.625,137.625,83000000.0
2009-06-08 06:14:00,137.625,137.63,137.625,137.63,8200000.0
2009-06-08 06:15:00,137.63,137.67,137.625,137.67,306000000.0
2009-06-08 06:16:00,137.66,137.67,137.65,137.655,117000000.0
2009-06-08 06:17:00,137.65,137.665,137.635,137.65,185100000.0
2009-06-08 06:18:00,137.655,137.66,137.65,137.655,49600000.0
2009-06-08 06:19:00,137.645,137.665,137.64,137.655,121400000.0
2009-06-08 06:20:00,137.64,137.645,137.615,137.62,42600000.0
2009-06-08 06:21:00,137.625,137.63,137.62,137.63,47600000.0
2009-06-08 06:22:00,137.63,137.63,137.605,137.615,291400000.0
2009-06-08 06:23:00,137.61,137.625,137.605,137.62,199600000.0
2009-06-08 06:24:00,137.62,137.62,137.54,137.555,251400000.0
2009-06-08 06:25:00,137.55,137.55,137.525,137.545,172800000.0
2009-06-08 06:26:00,137.55,137.595,137.535,137.585,231600000.0
2009-06-08 06:27:00,137.58,137.58,137.55,137.565,231200000.0
2009-06-08 06:28:00,137.58,137.605,137.565,137.595,335400000.0
2009-06-08 06:29:00,137.595,137.615,137.585,137.6,92400000.0
2009-06-08 06:30:00,137.595,137.66,137.595,137.63,255600000.0
2009-06-08 06:31:00,137.63,137.63,137.605,137.615,211800000.0
2009-06-08 06:32:00,137.615,137.665,137.615,137.615,214200000.0
2009-06-08 06:33:00,137.62,137.64,137.62,137.63,104800000.0
2009-06-08 06:34:00,137.64,137.64,137.605,137.605,266400000.0
2009-06-08 06:35:00,137.6,137.605,137.485,137.485,376800000.0
2009-06-08 06:36:00,137.485,137.5,137.445,137.455,338300000.0
2009-06-08 06:37:00,137.455,137.47,137.44,137.47,228500000.0
2009-06-08 06:38:00,137.475,137.51,137.475,137.5,98400000.0
2009-06-08 06:39:00,137.505,137.535,137.485,137.485,165200000.0
2009-06-08 06:40:00,137.49,137.52,137.49,137.52,164800000.0
2009-06-08 06:41:00,137.52,137.565,137.52,137.545,270800000.0
2009-06-08 06:42:00,137.545,137.55,137.535,137.545,184400001.0
2009-06-08 06:43:00,137.55,137.56,137.535,137.55,321800001.0
2009-06-08 06:44:00,137.55,137.55,137.515,137.525,240200000.0
2009-06-08 06:45:00,137.525,137.535,137.515,137.52,200800000.0
2009-06-08 06:46:00,137.525,137.53,137.48,137.515,245600000.0
2009-06-08 06:47:00,137.525,137.545,137.49,137.495,311100000.0
2009-06-08 06:48:00,137.51,137.54,137.505,137.525,148200000.0
2009-06-08 06:49:00,137.525,137.54,137.505,137.525,144200000.0
2009-06-08 06:50:00,137.525,137.525,137.515,137.515,138000000.0
2009-06-08 06:51:00,137.505,137.52,137.505,137.52,61200000.0
2009-06-08 06:52:00,137.52,137.545,137.515,137.53,181400000.0
2009-06-08 06:53:00,137.53,137.535,137.52,137.52,92600000.0
2009-06-08 06:54:00,137.52,137.54,137.52,137.54,20200000.0
2009-06-08 06:55:00,137.54,137.54,137.515,137.52,152800000.0
2009-06-08 06:56:00,137.52,137.555,137.52,137.55,206800000.0
2009-06-08 06:57:00,137.55,137.605,137.55,137.605,253600000.0
2009-06-08 06:58:00,137.595,137.61,137.585,137.61,90200000.0
2009-06-08 06:59:00,137.62,137.62,137.55,137.55,199000000.0
2009-06-08 07:00:00,137.555,137.585,137.545,137.585,109800000.0
2009-06-08 07:01:00,137.585,137.61,137.57,137.575,187400000.0
2009-06-08 07:02:00,137.575,137.575,137.575,137.575,67600000.0
2009-06-08 07:03:00,137.575,137.6,137.565,137.6,97400000.0
2009-06-08 07:04:00,137.585,137.605,137.58,137.59,517199997.0
2009-06-08 07:05:00,137.59,137.6,137.55,137.55,441399999.0
2009-06-08 07:06:00,137.575,137.615,137.575,137.595,311600000.0
2009-06-08 07:07:00,137.6,137.635,137.6,137.62,72400000.0
2009-06-08 07:08:00,137.62,137.66,137.61,137.615,277600000.0
2009-06-08 07:09:00,137.625,137.64,137.62,137.64,332800000.0
2009-06-08 07:10:00,137.64,137.64,137.625,137.63,84000000.0
2009-06-08 07:11:00,137.63,137.635,137.62,137.635,51600000.0
2009-06-08 07:12:00,137.635,137.64,137.61,137.62,124800000.0
2009-06-08 07:13:00,137.62,137.62,137.59,137.605,177800000.0
2009-06-08 07:14:00,137.61,137.61,137.605,137.605,79200000.0
2009-06-08 07:15:00,137.605,137.605,137.585,137.6,52000000.0
2009-06-08 07:16:00,137.595,137.62,137.59,137.615,207300000.0
2009-06-08 07:17:00,137.61,137.61,137.595,137.605,123600000.0
2009-06-08 07:18:00,137.61,137.615,137.595,137.595,63600000.0
2009-06-08 07:19:00,137.605,137.605,137.585,137.59,145400000.0
2009-06-08 07:20:00,137.595,137.6,137.59,137.6,24000000.0
2009-06-08 07:21:00,137.605,137.605,137.525,137.57,286000000.0
2009-06-08 07:22:00,137.57,137.57,137.535,137.555,109400000.0
2009-06-08 07:23:00,137.56,137.59,137.525,137.535,293000000.0
2009-06-08 07:24:00,137.535,137.58,137.52,137.52,372200000.0
2009-06-08 07:25:00,137.52,137.53,137.47,137.515,243000000.0
2009-06-08 07:26:00,137.515,137.52,137.49,137.505,223800000.0
2009-06-08 07:27:00,137.505,137.51,137.47,137.505,159000000.0
2009-06-08 07:28:00,137.505,137.525,137.505,137.525,95000000.0
2009-06-08 07:29:00,137.525,137.545,137.505,137.505,217600000.0
2009-06-08 07:30:00,137.505,137.54,137.505,137.51,151800000.0
2009-06-08 07:31:00,137.51,137.54,137.505,137.535,96600000.0
2009-06-08 07:32:00,137.54,137.565,137.485,137.49,311400000.0
2009-06-08 07:33:00,137.495,137.555,137.495,137.5,240400000.0
2009-06-08 07:34:00,137.505,137.515,137.48,137.505,321000000.0
2009-06-08 07:35:00,137.51,137.52,137.5,137.52,115600000.0
2009-06-08 07:36:00,137.5,137.56,137.495,137.555,267800000.0
2009-06-08 07:37:00,137.555,137.565,137.52,137.53,359000001.0
2009-06-08 07:38:00,137.525,137.55,137.525,137.545,123800000.0
2009-06-08 07:39:00,137.55,137.61,137.55,137.605,256800000.0
2009-06-08 07:40:00,137.6,137.62,137.595,137.595,72000000.0
2009-06-08 07:41:00,137.6,137.605,137.585,137.605,138800000.0
2009-06-08 07:42:00,137.605,137.62,137.6,137.615,153600000.0
2009-06-08 07:43:00,137.61,137.63,137.61,137.625,298400000.0
2009-06-08 07:44:00,137.625,137.655,137.62,137.64,329400000.0
2009-06-08 07:45:00,137.64,137.64,137.625,137.63,276600000.0
2009-06-08 07:46:00,137.63,137.64,137.605,137.62,345600000.0
2009-06-08 07:47:00,137.62,137.62,137.6,137.62,219799999.0
2009-06-08 07:48:00,137.625,137.64,137.615,137.62,299200000.0
2009-06-08 07:49:00,137.62,137.63,137.6,137.615,276400000.0
2009-06-08 07:50:00,137.61,137.615,137.605,137.61,206400000.0
2009-06-08 07:51:00,137.605,137.605,137.585,137.6,171200000.0
2009-06-08 07:52:00,137.595,137.645,137.595,137.64,312600000.0
2009-06-08 07:53:00,137.64,137.665,137.615,137.615,306800000.0
2009-06-08 07:54:00,137.63,137.63,137.595,137.605,87400000.0
2009-06-08 07:55:00,137.605,137.615,137.585,137.59,160500000.0
2009-06-08 07:56:00,137.59,137.61,137.585,137.605,76000000.0
2009-06-08 07:57:00,137.615,137.635,137.6,137.635,307000000.0
2009-06-08 07:58:00,137.64,137.69,137.615,137.63,240400000.0
2009-06-08 07:59:00,137.63,137.63,137.55,137.575,129700000.0
2009-06-08 08:00:00,137.575,137.635,137.575,137.61,241399999.0
2009-06-08 08:01:00,137.605,137.64,137.58,137.635,251000000.0
2009-06-08 08:02:00,137.635,137.65,137.625,137.635,241000000.0
2009-06-08 08:03:00,137.635,137.635,137.59,137.6,193000000.0
2009-06-08 08:04:00,137.605,137.605,137.525,137.525,266600000.0
2009-06-08 08:05:00,137.525,137.56,137.515,137.535,182400000.0
2009-06-08 08:06:00,137.55,137.55,137.515,137.52,154200000.0
2009-06-08 08:07:00,137.525,137.545,137.5,137.515,208500000.0
2009-06-08 08:08:00,137.505,137.525,137.495,137.495,368100000.0
2009-06-08 08:09:00,137.49,137.49,137.44,137.44,333200000.0
2009-06-08 08:10:00,137.44,137.44,137.385,137.405,416200000.0
2009-06-08 08:11:00,137.41,137.455,137.4,137.435,347600000.0
2009-06-08 08:12:00,137.435,137.475,137.415,137.425,248600000.0
2009-06-08 08:13:00,137.415,137.42,137.38,137.38,272600000.0
2009-06-08 08:14:00,137.38,137.38,137.335,137.375,405800000.0
2009-06-08 08:15:00,137.39,137.405,137.37,137.385,216000000.0
2009-06-08 08:16:00,137.39,137.45,137.385,137.445,342000000.0
2009-06-08 08:17:00,137.445,137.485,137.38,137.415,388800000.0
2009-06-08 08:18:00,137.42,137.445,137.41,137.44,250200000.0
2009-06-08 08:19:00,137.44,137.445,137.375,137.38,378500000.0
2009-06-08 08:20:00,137.38,137.395,137.35,137.385,456800000.0
2009-06-08 08:21:00,137.385,137.425,137.38,137.4,266000000.0
2009-06-08 08:22:00,137.4,137.405,137.34,137.355,464200000.0
2009-06-08 08:23:00,137.355,137.355,137.28,137.305,579800001.0
2009-06-08 08:24:00,137.305,137.325,137.25,137.26,384600000.0
2009-06-08 08:25:00,137.26,137.28,137.23,137.235,682400000.0
2009-06-08 08:26:00,137.235,137.285,137.235,137.275,456800000.0
2009-06-08 08:27:00,137.275,137.285,137.265,137.28,240400000.0
2009-06-08 08:28:00,137.3,137.34,137.3,137.305,209200000.0
2009-06-08 08:29:00,137.315,137.325,137.285,137.295,210000000.0
2009-06-08 08:30:00,137.295,137.315,137.28,137.285,180200000.0
2009-06-08 08:31:00,137.295,137.31,137.28,137.305,971600008.0
2009-06-08 08:32:00,137.305,137.31,137.26,137.265,1159600005.0
2009-06-08 08:33:00,137.26,137.27,137.205,137.225,836200003.0
2009-06-08 08:34:00,137.22,137.23,137.195,137.215,784999997.0
2009-06-08 08:35:00,137.215,137.22,137.195,137.22,241800000.0
2009-06-08 08:36:00,137.22,137.22,137.205,137.21,345200000.0
2009-06-08 08:37:00,137.21,137.28,137.21,137.265,242400000.0
2009-06-08 08:38:00,137.265,137.27,137.24,137.255,291000000.0
2009-06-08 08:39:00,137.265,137.32,137.26,137.275,288000000.0
2009-06-08 08:40:00,137.275,137.375,137.265,137.35,275000000.0
2009-06-08 08:41:00,137.35,137.36,137.305,137.325,182900000.0
2009-06-08 08:42:00,137.325,137.39,137.32,137.355,162800000.0
2009-06-08 08:43:00,137.36,137.38,137.35,137.355,187200000.0
2009-06-08 08:44:00,137.355,137.365,137.265,137.295,290200000.0
2009-06-08 08:45:00,137.29,137.34,137.27,137.33,314400000.0
2009-06-08 08:46:00,137.33,137.385,137.33,137.37,275600000.0
2009-06-08 08:47:00,137.37,137.37,137.335,137.345,254000000.0
2009-06-08 08:48:00,137.345,137.385,137.325,137.375,358000000.0
2009-06-08 08:49:00,137.355,137.405,137.335,137.395,254600000.0
2009-06-08 08:50:00,137.395,137.395,137.355,137.355,223000000.0
2009-06-08 08:51:00,137.355,137.42,137.355,137.395,290000000.0
2009-06-08 08:52:00,137.395,137.435,137.395,137.405,483400000.0
2009-06-08 08:53:00,137.405,137.425,137.405,137.41,148000000.0
2009-06-08 08:54:00,137.405,137.475,137.405,137.465,471700000.0
2009-06-08 08:55:00,137.465,137.48,137.45,137.465,293600000.0
2009-06-08 08:56:00,137.465,137.495,137.435,137.495,371400000.0
2009-06-08 08:57:00,137.505,137.52,137.44,137.44,344600000.0
2009-06-08 08:58:00,137.435,137.48,137.42,137.475,261900000.0
2009-06-08 08:59:00,137.49,137.575,137.47,137.575,222200000.0
2009-06-08 09:00:00,137.565,137.565,137.52,137.535,360800000.0
2009-06-08 09:01:00,137.54,137.545,137.52,137.535,140400000.0
2009-06-08 09:02:00,137.535,137.535,137.4,137.44,378000000.0
2009-06-08 09:03:00,137.45,137.535,137.445,137.505,276800000.0
2009-06-08 09:04:00,137.5,137.51,137.46,137.47,382000000.0
2009-06-08 09:05:00,137.46,137.47,137.43,137.445,176600000.0
2009-06-08 09:06:00,137.455,137.46,137.405,137.435,231800000.0
2009-06-08 09:07:00,137.435,137.45,137.4,137.41,234000000.0
2009-06-08 09:08:00,137.405,137.46,137.395,137.455,352399999.0
2009-06-08 09:09:00,137.45,137.455,137.415,137.425,363000000.0
2009-06-08 09:10:00,137.425,137.425,137.36,137.36,241800000.0
2009-06-08 09:11:00,137.36,137.375,137.355,137.36,237000000.0
2009-06-08 09:12:00,137.36,137.36,137.26,137.26,326800000.0
2009-06-08 09:13:00,137.265,137.27,137.225,137.265,310300000.0
2009-06-08 09:14:00,137.265,137.295,137.24,137.265,300600000.0
2009-06-08 09:15:00,137.265,137.335,137.265,137.31,273000000.0
2009-06-08 09:16:00,137.305,137.325,137.28,137.295,226000000.0
2009-06-08 09:17:00,137.3,137.355,137.28,137.295,224400000.0
2009-06-08 09:18:00,137.295,137.325,137.295,137.315,154600000.0
2009-06-08 09:19:00,137.31,137.335,137.28,137.285,206400000.0
2009-06-08 09:20:00,137.285,137.29,137.205,137.205,299400000.0
2009-06-08 09:21:00,137.21,137.25,137.2,137.225,275000000.0
2009-06-08 09:22:00,137.225,137.235,137.21,137.21,211000000.0
2009-06-08 09:23:00,137.205,137.255,137.195,137.25,284600000.0
2009-06-08 09:24:00,137.25,137.26,137.215,137.25,291200000.0
2009-06-08 09:25:00,137.25,137.255,137.225,137.225,133400000.0
2009-06-08 09:26:00,137.225,137.235,137.21,137.21,154600000.0
2009-06-08 09:27:00,137.205,137.21,137.17,137.205,343400000.0
2009-06-08 09:28:00,137.2,137.2,137.095,137.1,391200000.0
2009-06-08 09:29:00,137.1,137.135,137.03,137.07,372200000.0
2009-06-08 09:30:00,137.065,137.13,137.05,137.125,385400000.0
2009-06-08 09:31:00,137.125,137.135,137.07,137.09,356800000.0
2009-06-08 09:32:00,137.09,137.145,137.08,137.145,262100000.0
2009-06-08 09:33:00,137.15,137.2,137.15,137.195,256200000.0
2009-06-08 09:34:00,137.2,137.225,137.185,137.19,266800000.0
2009-06-08 09:35:00,137.19,137.21,137.185,137.2,189400000.0
2009-06-08 09:36:00,137.2,137.225,137.19,137.215,190000000.0
2009-06-08 09:37:00,137.215,137.22,137.165,137.195,291000000.0
2009-06-08 09:38:00,137.195,137.2,137.005,137.025,242500000.0
2009-06-08 09:39:00,137.03,137.08,137.01,137.035,450200000.0
2009-06-08 09:40:00,137.03,137.035,137.0,137.035,462200000.0
2009-06-08 09:41:00,137.03,137.035,136.995,137.0,340200000.0
2009-06-08 09:42:00,137.0,137.035,137.0,137.03,283000000.0
2009-06-08 09:43:00,137.03,137.05,137.01,137.015,305000000.0
2009-06-08 09:44:00,137.015,137.055,137.015,137.05,395800000.0
2009-06-08 09:45:00,137.045,137.105,137.04,137.08,481200000.0
2009-06-08 09:46:00,137.08,137.1,136.995,137.005,593400000.0
2009-06-08 09:47:00,137.005,137.025,136.975,137.0,467000000.0
2009-06-08 09:48:00,137.0,137.015,136.96,136.96,388800000.0
2009-06-08 09:49:00,136.965,137.01,136.96,136.975,337000000.0
2009-06-08 09:50:00,136.96,136.99,136.945,136.95,348000000.0
2009-06-08 09:51:00,136.955,136.96,136.92,136.925,613200000.0
2009-06-08 09:52:00,136.92,136.92,136.855,136.87,366200000.0
2009-06-08 09:53:00,136.87,136.89,136.83,136.845,476000000.0
2009-06-08 09:54:00,136.845,136.89,136.84,136.89,439300000.0
2009-06-08 09:55:00,136.885,136.89,136.845,136.86,411200000.0
2009-06-08 09:56:00,136.87,136.9,136.82,136.825,480600000.0
2009-06-08 09:57:00,136.825,136.9,136.81,136.89,352600000.0
2009-06-08 09:58:00,136.885,136.925,136.815,136.83,252599999.0
2009-06-08 09:59:00,136.83,136.945,136.815,136.91,445800000.0
2009-06-08 10:00:00,136.905,136.91,136.745,136.75,729800000.0
2009-06-08 10:01:00,136.75,136.86,136.73,136.835,565400000.0
2009-06-08 10:02:00,136.84,136.85,136.78,136.78,469200000.0
2009-06-08 10:03:00,136.78,136.8,136.705,136.71,603800000.0
2009-06-08 10:04:00,136.715,136.765,136.715,136.74,663200000.0
2009-06-08 10:05:00,136.75,136.81,136.75,136.81,478200000.0
2009-06-08 10:06:00,136.805,136.805,136.725,136.8,517200000.0
2009-06-08 10:07:00,136.8,136.815,136.765,136.81,336800000.0
2009-06-08 10:08:00,136.815,136.86,136.8,136.805,421600000.0
2009-06-08 10:09:00,136.805,136.815,136.775,136.8,569800000.0
2009-06-08 10:10:00,136.795,136.805,136.71,136.71,597200000.0
2009-06-08 10:11:00,136.71,136.765,136.68,136.76,551384998.0
2009-06-08 10:12:00,136.76,136.815,136.75,136.81,449800000.0
2009-06-08 10:13:00,136.815,136.85,136.81,136.845,576000000.0
2009-06-08 10:14:00,136.83,136.87,136.83,136.87,491200000.0
2009-06-08 10:15:00,136.865,136.87,136.735,136.75,517600000.0
2009-06-08 10:16:00,136.75,136.75,136.595,136.64,573600000.0
2009-06-08 10:17:00,136.645,136.675,136.61,136.675,506800000.0
2009-06-08 10:18:00,136.675,136.685,136.605,136.615,485699999.0
2009-06-08 10:19:00,136.615,136.65,136.615,136.63,414200000.0
2009-06-08 10:20:00,136.63,136.63,136.525,136.565,431600001.0
2009-06-08 10:21:00,136.565,136.58,136.52,136.56,329800000.0
2009-06-08 10:22:00,136.56,136.605,136.54,136.58,507800000.0
2009-06-08 10:23:00,136.58,136.585,136.52,136.54,384200000.0
2009-06-08 10:24:00,136.54,136.56,136.5,136.53,415800000.0
2009-06-08 10:25:00,136.53,136.565,136.52,136.555,395200000.0
2009-06-08 10:26:00,136.55,136.565,136.505,136.52,357000000.0
2009-06-08 10:27:00,136.515,136.515,136.42,136.42,438600000.0
2009-06-08 10:28:00,136.42,136.44,136.39,136.4,504200000.0
2009-06-08 10:29:00,136.4,136.41,136.355,136.355,709600000.0
2009-06-08 10:30:00,136.36,136.425,136.36,136.415,736200000.0
2009-06-08 10:31:00,136.415,136.425,136.34,136.345,475200000.0
2009-06-08 10:32:00,136.345,136.4,136.345,136.385,451800000.0
2009-06-08 10:33:00,136.39,136.395,136.345,136.365,371860000.0
2009-06-08 10:34:00,136.365,136.385,136.36,136.36,341399999.0
2009-06-08 10:35:00,136.36,136.42,136.36,136.405,626880000.0
2009-06-08 10:36:00,136.41,136.44,136.405,136.425,452600000.0
2009-06-08 10:37:00,136.42,136.43,136.41,136.42,406400000.0
2009-06-08 10:38:00,136.42,136.45,136.415,136.44,326700000.0
2009-06-08 10:39:00,136.44,136.455,136.425,136.43,330500000.0
2009-06-08 10:40:00,136.415,136.435,136.375,136.38,303000000.0
2009-06-08 10:41:00,136.375,136.405,136.36,136.36,484120000.0
2009-06-08 10:42:00,136.36,136.37,136.28,136.28,451200000.0
2009-06-08 10:43:00,136.29,136.315,136.255,136.26,464600000.0
2009-06-08 10:44:00,136.26,136.33,136.26,136.305,584000000.0
2009-06-08 10:45:00,136.31,136.325,136.265,136.265,459400000.0
2009-06-08 10:46:00,136.26,136.295,136.26,136.29,329400000.0
2009-06-08 10:47:00,136.295,136.3,136.265,136.295,461400000.0
2009-06-08 10:48:00,136.295,136.335,136.275,136.325,248000000.0
2009-06-08 10:49:00,136.33,136.405,136.32,136.395,536700000.0
2009-06-08 10:50:00,136.395,136.4,136.31,136.35,405400000.0
2009-06-08 10:51:00,136.355,136.385,136.335,136.355,312100000.0
2009-06-08 10:52:00,136.35,136.365,136.335,136.35,390400000.0
2009-06-08 10:53:00,136.35,136.35,136.305,136.315,202400000.0
2009-06-08 10:54:00,136.31,136.345,136.305,136.315,322800000.0
2009-06-08 10:55:00,136.315,136.34,136.305,136.33,256200000.0
2009-06-08 10:56:00,136.325,136.36,136.325,136.35,241400000.0
2009-06-08 10:57:00,136.345,136.35,136.3,136.315,349800000.0
2009-06-08 10:58:00,136.315,136.345,136.305,136.325,347200000.0
2009-06-08 10:59:00,136.325,136.405,136.32,136.38,343200000.0
2009-06-08 11:00:00,136.375,136.39,136.315,136.36,365710000.0
2009-06-08 11:01:00,136.355,136.365,136.34,136.355,181920000.0
2009-06-08 11:02:00,136.355,136.385,136.355,136.355,366000000.0
2009-06-08 11:03:00,136.36,136.38,136.35,136.36,348600000.0
2009-06-08 11:04:00,136.355,136.405,136.35,136.39,331000000.0
2009-06-08 11:05:00,136.395,136.455,136.395,136.45,343800000.0
2009-06-08 11:06:00,136.45,136.485,136.445,136.465,273000000.0
2009-06-08 11:07:00,136.465,136.5,136.465,136.495,346000000.0
2009-06-08 11:08:00,136.495,136.52,136.49,136.515,317000000.0
2009-06-08 11:09:00,136.515,136.56,136.505,136.555,921000001.0
2009-06-08 11:10:00,136.555,136.555,136.515,136.55,623700000.0
2009-06-08 11:11:00,136.55,136.57,136.535,136.57,507700000.0
2009-06-08 11:12:00,136.565,136.63,136.565,136.605,547000000.0
2009-06-08 11:13:00,136.6,136.725,136.6,136.67,484600000.0
2009-06-08 11:14:00,136.675,136.685,136.625,136.625,461200000.0
2009-06-08 11:15:00,136.63,136.645,136.57,136.58,441800000.0
2009-06-08 11:16:00,136.58,136.615,136.575,136.615,350400000.0
2009-06-08 11:17:00,136.615,136.67,136.615,136.67,377600000.0
2009-06-08 11:18:00,136.67,136.68,136.665,136.68,157600000.0
2009-06-08 11:19:00,136.68,136.69,136.63,136.665,468200000.0
2009-06-08 11:20:00,136.68,136.68,136.64,136.64,350800000.0
2009-06-08 11:21:00,136.64,136.675,136.61,136.61,433000000.0
2009-06-08 11:22:00,136.61,136.66,136.6,136.605,303800000.0
2009-06-08 11:23:00,136.605,136.62,136.56,136.565,252000000.0
2009-06-08 11:24:00,136.565,136.59,136.535,136.535,369000000.0
2009-06-08 11:25:00,136.52,136.53,136.465,136.5,479800000.0
2009-06-08 11:26:00,136.5,136.53,136.5,136.53,216800000.0
2009-06-08 11:27:00,136.53,136.54,136.5,136.53,414400000.0
2009-06-08 11:28:00,136.53,136.585,136.51,136.575,454200000.0
2009-06-08 11:29:00,136.575,136.62,136.555,136.62,329400000.0
2009-06-08 11:30:00,136.62,136.65,136.59,136.605,564700000.0
2009-06-08 11:31:00,136.605,136.635,136.6,136.625,327300000.0
2009-06-08 11:32:00,136.62,136.625,136.6,136.625,247200000.0
2009-06-08 11:33:00,136.62,136.62,136.545,136.57,536600000.0
2009-06-08 11:34:00,136.575,136.58,136.5,136.535,390800000.0
2009-06-08 11:35:00,136.535,136.54,136.405,136.415,400800000.0
2009-06-08 11:36:00,136.41,136.43,136.305,136.32,662000000.0
2009-06-08 11:37:00,136.32,136.325,136.195,136.195,577000000.0
2009-06-08 11:38:00,136.185,136.25,136.185,136.24,420800000.0
2009-06-08 11:39:00,136.24,136.24,136.07,136.085,456200000.0
2009-06-08 11:40:00,136.085,136.135,136.08,136.11,562600000.0
2009-06-08 11:41:00,136.11,136.13,136.06,136.07,482800000.0
2009-06-08 11:42:00,136.075,136.1,136.045,136.09,430600000.0
2009-06-08 11:43:00,136.09,136.125,136.055,136.12,571800000.0
2009-06-08 11:44:00,136.12,136.14,136.11,136.14,396200000.0
2009-06-08 11:45:00,136.14,136.155,136.08,136.14,633000001.0
2009-06-08 11:46:00,136.14,136.15,136.095,136.145,838200003.0
2009-06-08 11:47:00,136.145,136.16,136.11,136.155,953400000.0
2009-06-08 11:48:00,136.155,136.23,136.155,136.215,765799999.0
2009-06-08 11:49:00,136.215,136.23,136.18,136.18,415200001.0
2009-06-08 11:50:00,136.185,136.21,136.15,136.15,376800000.0
2009-06-08 11:51:00,136.15,136.16,136.095,136.105,521400000.0
2009-06-08 11:52:00,136.105,136.145,136.075,136.13,600000000.0
2009-06-08 11:53:00,136.13,136.135,136.07,136.07,582000000.0
2009-06-08 11:54:00,136.07,136.095,136.06,136.06,621300000.0
2009-06-08 11:55:00,136.06,136.12,136.05,136.055,572800000.0
2009-06-08 11:56:00,136.055,136.07,136.0,136.005,479800000.0
2009-06-08 11:57:00,136.0,136.02,135.985,136.005,515399998.0
2009-06-08 11:58:00,136.01,136.13,135.965,136.11,602800000.0
2009-06-08 11:59:00,136.115,136.14,136.07,136.075,391400000.0
2009-06-08 12:00:00,136.08,136.13,136.065,136.13,549400000.0
2009-06-08 12:01:00,136.14,136.31,136.135,136.31,332800000.0
2009-06-08 12:02:00,136.295,136.3,136.19,136.275,773600000.0
2009-06-08 12:03:00,136.275,136.275,136.25,136.255,476940000.0
2009-06-08 12:04:00,136.27,136.27,136.255,136.26,297400000.0
2009-06-08 12:05:00,136.26,136.275,136.25,136.255,218600000.0
2009-06-08 12:06:00,136.265,136.295,136.25,136.285,311520000.0
2009-06-08 12:07:00,136.285,136.29,136.215,136.23,415920000.0
2009-06-08 12:08:00,136.23,136.255,136.215,136.235,414600000.0
2009-06-08 12:09:00,136.23,136.26,136.2,136.235,477000000.0
2009-06-08 12:10:00,136.24,136.275,136.22,136.275,444000000.0
2009-06-08 12:11:00,136.275,136.35,136.265,136.34,394100000.0
2009-06-08 12:12:00,136.37,136.38,136.33,136.34,349400000.0
2009-06-08 12:13:00,136.34,136.35,136.315,136.34,252000000.0
2009-06-08 12:14:00,136.345,136.38,136.32,136.355,536199999.0
2009-06-08 12:15:00,136.355,136.37,136.34,136.345,247800000.0
2009-06-08 12:16:00,136.35,136.365,136.32,136.335,468600000.0
2009-06-08 12:17:00,136.335,136.35,136.325,136.33,436800000.0
2009-06-08 12:18:00,136.33,136.42,136.325,136.4,352200000.0
2009-06-08 12:19:00,136.39,136.42,136.36,136.415,450200000.0
2009-06-08 12:20:00,136.42,136.46,136.41,136.455,510200000.0
2009-06-08 12:21:00,136.45,136.545,136.45,136.545,267000000.0
2009-06-08 12:22:00,136.545,136.545,136.435,136.45,550000000.0
2009-06-08 12:23:00,136.435,136.48,136.425,136.46,371600000.0
2009-06-08 12:24:00,136.465,136.465,136.4,136.41,489200000.0
2009-06-08 12:25:00,136.41,136.485,136.4,136.42,331400000.0
2009-06-08 12:26:00,136.425,136.425,136.35,136.36,781299997.0
2009-06-08 12:27:00,136.365,136.435,136.36,136.41,455200000.0
2009-06-08 12:28:00,136.41,136.41,136.35,136.355,361200000.0
2009-06-08 12:29:00,136.355,136.365,136.315,136.325,449800000.0
2009-06-08 12:30:00,136.325,136.325,136.27,136.3,451600000.0
2009-06-08 12:31:00,136.29,136.365,136.29,136.36,464900000.0
2009-06-08 12:32:00,136.36,136.41,136.345,136.395,465800001.0
2009-06-08 12:33:00,136.39,136.405,136.36,136.37,282800000.0
2009-06-08 12:34:00,136.37,136.37,136.31,136.33,323200000.0
2009-06-08 12:35:00,136.325,136.335,136.3,136.315,336000000.0
2009-06-08 12:36:00,136.315,136.395,136.305,136.39,475000000.0
2009-06-08 12:37:00,136.38,136.435,136.38,136.425,781600000.0
2009-06-08 12:38:00,136.43,136.51,136.43,136.5,486600000.0
2009-06-08 12:39:00,136.505,136.525,136.47,136.52,406600000.0
2009-06-08 12:40:00,136.525,136.555,136.505,136.53,553199999.0
2009-06-08 12:41:00,136.53,136.555,136.525,136.54,645600000.0
2009-06-08 12:42:00,136.54,136.545,136.495,136.525,509800000.0
2009-06-08 12:43:00,136.525,136.595,136.525,136.58,579899998.0
2009-06-08 12:44:00,136.585,136.605,136.545,136.605,524600000.0
2009-06-08 12:45:00,136.595,136.595,136.565,136.575,501800000.0
2009-06-08 12:46:00,136.575,136.6,136.575,136.595,330400000.0
2009-06-08 12:47:00,136.6,136.6,136.55,136.575,293400000.0
2009-06-08 12:48:00,136.575,136.575,136.535,136.55,603400001.0
2009-06-08 12:49:00,136.56,136.585,136.54,136.54,305400000.0
2009-06-08 12:50:00,136.54,136.54,136.47,136.475,456600000.0
2009-06-08 12:51:00,136.475,136.525,136.47,136.48,346700000.0
2009-06-08 12:52:00,136.48,136.485,136.44,136.45,316600000.0
2009-06-08 12:53:00,136.45,136.46,136.375,136.41,387000000.0
2009-06-08 12:54:00,136.42,136.44,136.365,136.37,373800000.0
2009-06-08 12:55:00,136.37,136.38,136.35,136.37,321200001.0
2009-06-08 12:56:00,136.37,136.375,136.36,136.365,160200000.0
2009-06-08 12:57:00,136.365,136.37,136.35,136.35,111100000.0
2009-06-08 12:58:00,136.355,136.36,136.28,136.285,362800001.0
2009-06-08 12:59:00,136.285,136.315,136.25,136.25,519200000.0
2009-06-08 13:00:00,136.25,136.29,136.245,136.285,417600000.0
2009-06-08 13:01:00,136.285,136.32,136.28,136.285,352400000.0
2009-06-08 13:02:00,136.285,136.3,136.225,136.29,591800000.0
2009-06-08 13:03:00,136.29,136.29,136.255,136.26,375600000.0
2009-06-08 13:04:00,136.26,136.295,136.25,136.275,488200000.0
2009-06-08 13:05:00,136.27,136.29,136.235,136.275,559200000.0
2009-06-08 13:06:00,136.275,136.325,136.275,136.3,283400000.0
2009-06-08 13:07:00,136.31,136.385,136.31,136.345,272400000.0
2009-06-08 13:08:00,136.33,136.415,136.33,136.4,448800000.0
2009-06-08 13:09:00,136.4,136.425,136.38,136.395,387800000.0
2009-06-08 13:10:00,136.39,136.415,136.355,136.415,453400000.0
2009-06-08 13:11:00,136.415,136.415,136.365,136.385,305600000.0
2009-06-08 13:12:00,136.4,136.415,136.355,136.355,366400000.0
2009-06-08 13:13:00,136.355,136.375,136.335,136.365,529400000.0
2009-06-08 13:14:00,136.365,136.375,136.315,136.325,378000000.0
2009-06-08 13:15:00,136.325,136.36,136.315,136.35,389200000.0
2009-06-08 13:16:00,136.35,136.4,136.345,136.4,247800000.0
2009-06-08 13:17:00,136.41,136.445,136.39,136.41,321800000.0
2009-06-08 13:18:00,136.41,136.495,136.405,136.48,425800000.0
2009-06-08 13:19:00,136.485,136.485,136.38,136.395,536600001.0
2009-06-08 13:20:00,136.4,136.45,136.39,136.435,464400000.0
2009-06-08 13:21:00,136.435,136.49,136.43,136.44,379000000.0
2009-06-08 13:22:00,136.44,136.465,136.42,136.425,293400000.0
2009-06-08 13:23:00,136.43,136.465,136.405,136.465,452800000.0
2009-06-08 13:24:00,136.465,136.52,136.45,136.5,391000000.0
2009-06-08 13:25:00,136.505,136.595,136.5,136.55,406000000.0
2009-06-08 13:26:00,136.55,136.565,136.5,136.535,431600000.0
2009-06-08 13:27:00,136.535,136.57,136.52,136.55,476600004.0
2009-06-08 13:28:00,136.55,136.585,136.485,136.51,540700000.0
2009-06-08 13:29:00,136.51,136.55,136.49,136.505,441999999.0
2009-06-08 13:30:00,136.505,136.595,136.505,136.555,508700000.0
2009-06-08 13:31:00,136.555,136.58,136.525,136.525,528000000.0
2009-06-08 13:32:00,136.525,136.55,136.47,136.49,558000000.0
2009-06-08 13:33:00,136.49,136.49,136.395,136.395,535000000.0
2009-06-08 13:34:00,136.395,136.405,136.37,136.405,372800000.0
2009-06-08 13:35:00,136.405,136.455,136.395,136.445,397800000.0
2009-06-08 13:36:00,136.435,136.51,136.435,136.475,557400000.0
2009-06-08 13:37:00,136.48,136.525,136.46,136.49,421200000.0
2009-06-08 13:38:00,136.49,136.545,136.46,136.53,594800000.0
2009-06-08 13:39:00,136.52,136.52,136.445,136.48,489200000.0
2009-06-08 13:40:00,136.485,136.495,136.46,136.46,302800000.0
2009-06-08 13:41:00,136.46,136.46,136.34,136.39,483800000.0
2009-06-08 13:42:00,136.385,136.415,136.365,136.37,567200000.0
2009-06-08 13:43:00,136.37,136.42,136.365,136.385,594400001.0
2009-06-08 13:44:00,136.39,136.4,136.34,136.35,370400000.0
2009-06-08 13:45:00,136.36,136.375,136.32,136.37,401799998.0
2009-06-08 13:46:00,136.375,136.395,136.34,136.375,581400000.0
2009-06-08 13:47:00,136.375,136.445,136.375,136.44,218600000.0
2009-06-08 13:48:00,136.445,136.495,136.43,136.475,516600001.0
2009-06-08 13:49:00,136.47,136.505,136.445,136.47,465399999.0
2009-06-08 13:50:00,136.465,136.47,136.375,136.375,318400000.0
2009-06-08 13:51:00,136.375,136.385,136.345,136.38,351400000.0
2009-06-08 13:52:00,136.38,136.405,136.375,136.395,423800000.0
2009-06-08 13:53:00,136.405,136.44,136.375,136.38,359200000.0
2009-06-08 13:54:00,136.38,136.485,136.38,136.475,352600001.0
2009-06-08 13:55:00,136.47,136.47,136.35,136.36,382900000.0
2009-06-08 13:56:00,136.365,136.385,136.36,136.37,268200000.0
2009-06-08 13:57:00,136.37,136.42,136.365,136.415,230200000.0
2009-06-08 13:58:00,136.43,136.445,136.41,136.445,292200000.0
2009-06-08 13:59:00,136.45,136.465,136.415,136.43,419000000.0
2009-06-08 14:00:00,136.43,136.48,136.405,136.47,494999999.0
2009-06-08 14:01:00,136.47,136.47,136.385,136.435,312400000.0
2009-06-08 14:02:00,136.44,136.5,136.425,136.475,453800000.0
2009-06-08 14:03:00,136.475,136.535,136.445,136.525,478200000.0
2009-06-08 14:04:00,136.525,136.56,136.51,136.515,378600000.0
2009-06-08 14:05:00,136.52,136.555,136.515,136.53,311399999.0
2009-06-08 14:06:00,136.525,136.53,136.5,136.5,277200000.0
2009-06-08 14:07:00,136.5,136.55,136.49,136.54,249799999.0
2009-06-08 14:08:00,136.54,136.575,136.525,136.56,408200000.0
2009-06-08 14:09:00,136.565,136.59,136.55,136.585,492199999.0
2009-06-08 14:10:00,136.58,136.59,136.515,136.525,484900000.0
2009-06-08 14:11:00,136.525,136.53,136.5,136.52,557000004.0
2009-06-08 14:12:00,136.52,136.535,136.495,136.505,380200000.0
2009-06-08 14:13:00,136.5,136.505,136.475,136.48,338400000.0
2009-06-08 14:14:00,136.48,136.495,136.445,136.495,478600001.0
2009-06-08 14:15:00,136.52,136.56,136.52,136.55,631400000.0
2009-06-08 14:16:00,136.555,136.565,136.51,136.515,489200000.0
2009-06-08 14:17:00,136.515,136.56,136.515,136.53,625400000.0
2009-06-08 14:18:00,136.535,136.56,136.52,136.52,284600000.0
2009-06-08 14:19:00,136.525,136.53,136.505,136.52,533200000.0
2009-06-08 14:20:00,136.52,136.595,136.505,136.595,651600000.0
2009-06-08 14:21:00,136.585,136.59,136.535,136.55,436600000.0
2009-06-08 14:22:00,136.55,136.58,136.54,136.55,290400000.0
2009-06-08 14:23:00,136.55,136.555,136.505,136.525,399599998.0
2009-06-08 14:24:00,136.545,136.545,136.505,136.51,323600000.0
2009-06-08 14:25:00,136.505,136.51,136.48,136.51,417000000.0
2009-06-08 14:26:00,136.51,136.515,136.495,136.5,332400000.0
2009-06-08 14:27:00,136.515,136.55,136.51,136.525,496900000.0
2009-06-08 14:28:00,136.535,136.565,136.5,136.505,281600000.0
2009-06-08 14:29:00,136.505,136.555,136.5,136.555,405800001.0
2009-06-08 14:30:00,136.555,136.555,136.515,136.53,700199997.0
2009-06-08 14:31:00,136.53,136.53,136.42,136.445,388600000.0
2009-06-08 14:32:00,136.445,136.47,136.44,136.47,263000000.0
2009-06-08 14:33:00,136.47,136.475,136.435,136.46,279600000.0
2009-06-08 14:34:00,136.46,136.505,136.44,136.475,223400000.0
2009-06-08 14:35:00,136.49,136.545,136.49,136.535,394400000.0
2009-06-08 14:36:00,136.54,136.54,136.495,136.535,320400000.0
2009-06-08 14:37:00,136.53,136.54,136.5,136.53,539599999.0
2009-06-08 14:38:00,136.53,136.53,136.49,136.495,361600000.0
2009-06-08 14:39:00,136.495,136.495,136.455,136.485,331600001.0
2009-06-08 14:40:00,136.48,136.535,136.475,136.51,360599999.0
2009-06-08 14:41:00,136.51,136.52,136.505,136.505,340400001.0
2009-06-08 14:42:00,136.505,136.52,136.495,136.515,235800000.0
2009-06-08 14:43:00,136.515,136.555,136.515,136.535,327800000.0
2009-06-08 14:44:00,136.535,136.535,136.465,136.505,313600000.0
2009-06-08 14:45:00,136.5,136.535,136.48,136.535,189200000.0
2009-06-08 14:46:00,136.56,136.56,136.495,136.51,341600000.0
2009-06-08 14:47:00,136.5,136.5,136.46,136.48,385200000.0
2009-06-08 14:48:00,136.475,136.485,136.455,136.485,406000000.0
2009-06-08 14:49:00,136.485,136.485,136.39,136.445,484400000.0
2009-06-08 14:50:00,136.44,136.45,136.4,136.425,607400000.0
2009-06-08 14:51:00,136.425,136.455,136.385,136.4,488800000.0
2009-06-08 14:52:00,136.405,136.43,136.37,136.42,491800000.0
2009-06-08 14:53:00,136.42,136.42,136.375,136.38,347600000.0
2009-06-08 14:54:00,136.385,136.425,136.385,136.425,391600000.0
2009-06-08 14:55:00,136.42,136.445,136.39,136.395,507400000.0
2009-06-08 14:56:00,136.395,136.405,136.365,136.365,436000000.0
2009-06-08 14:57:00,136.365,136.385,136.31,136.325,411599999.0
2009-06-08 14:58:00,136.33,136.345,136.305,136.34,403000000.0
2009-06-08 14:59:00,136.345,136.365,136.33,136.345,388600000.0
2009-06-08 15:00:00,136.345,136.385,136.345,136.36,320400000.0
2009-06-08 15:01:00,136.36,136.365,136.35,136.355,313800000.0
2009-06-08 15:02:00,136.355,136.42,136.345,136.42,475800000.0
2009-06-08 15:03:00,136.41,136.435,136.39,136.425,502600000.0
2009-06-08 15:04:00,136.425,136.495,136.42,136.48,511400000.0
2009-06-08 15:05:00,136.48,136.485,136.475,136.485,632800002.0
2009-06-08 15:06:00,136.5,136.5,136.445,136.48,297800000.0
2009-06-08 15:07:00,136.49,136.515,136.47,136.51,361100000.0
2009-06-08 15:08:00,136.51,136.53,136.505,136.525,559800000.0
2009-06-08 15:09:00,136.525,136.615,136.515,136.615,668300000.0
2009-06-08 15:10:00,136.615,136.615,136.565,136.615,583200000.0
2009-06-08 15:11:00,136.62,136.625,136.56,136.625,682400000.0
2009-06-08 15:12:00,136.62,136.64,136.595,136.615,539600000.0
2009-06-08 15:13:00,136.615,136.625,136.58,136.58,533000000.0
2009-06-08 15:14:00,136.58,136.645,136.575,136.63,439600000.0
2009-06-08 15:15:00,136.63,136.7,136.63,136.68,604400000.0
2009-06-08 15:16:00,136.68,136.69,136.64,136.68,407200000.0
2009-06-08 15:17:00,136.68,136.685,136.6,136.62,446800000.0
2009-06-08 15:18:00,136.595,136.61,136.505,136.525,633400000.0
2009-06-08 15:19:00,136.525,136.595,136.525,136.545,424000000.0
2009-06-08 15:20:00,136.545,136.575,136.525,136.56,525000000.0
2009-06-08 15:21:00,136.555,136.595,136.55,136.585,423800000.0
2009-06-08 15:22:00,136.58,136.715,136.55,136.625,555599997.0
2009-06-08 15:23:00,136.63,136.7,136.615,136.695,456800000.0
2009-06-08 15:24:00,136.7,136.725,136.61,136.715,718700000.0
2009-06-08 15:25:00,136.715,136.72,136.62,136.63,638600001.0
2009-06-08 15:26:00,136.63,136.66,136.61,136.645,509200000.0
2009-06-08 15:27:00,136.645,136.675,136.61,136.615,615600000.0
2009-06-08 15:28:00,136.615,136.66,136.595,136.65,592800003.0
2009-06-08 15:29:00,136.645,136.655,136.64,136.65,392000000.0
2009-06-08 15:30:00,136.645,136.67,136.605,136.65,453400000.0
2009-06-08 15:31:00,136.65,136.665,136.59,136.59,485000000.0
2009-06-08 15:32:00,136.59,136.64,136.57,136.605,468100001.0
2009-06-08 15:33:00,136.61,136.705,136.61,136.665,681600000.0
2009-06-08 15:34:00,136.67,136.695,136.59,136.63,795000000.0
2009-06-08 15:35:00,136.63,136.665,136.585,136.605,534300000.0
2009-06-08 15:36:00,136.58,136.63,136.56,136.585,650000000.0
2009-06-08 15:37:00,136.585,136.62,136.555,136.605,775200002.0
2009-06-08 15:38:00,136.6,136.625,136.575,136.615,542000002.0
2009-06-08 15:39:00,136.62,136.675,136.595,136.61,635600000.0
2009-06-08 15:40:00,136.61,136.61,136.52,136.555,643200001.0
2009-06-08 15:41:00,136.555,136.56,136.475,136.475,476719999.0
2009-06-08 15:42:00,136.45,136.51,136.45,136.5,593200000.0
2009-06-08 15:43:00,136.495,136.495,136.44,136.455,483700000.0
2009-06-08 15:44:00,136.455,136.5,136.455,136.465,616400000.0
2009-06-08 15:45:00,136.475,136.52,136.44,136.485,509600000.0
2009-06-08 15:46:00,136.49,136.53,136.465,136.48,467400000.0
2009-06-08 15:47:00,136.48,136.485,136.4,136.4,503600000.0
2009-06-08 15:48:00,136.41,136.42,136.36,136.36,634000002.0
2009-06-08 15:49:00,136.36,136.38,136.35,136.375,305600000.0
2009-06-08 15:50:00,136.37,136.43,136.365,136.41,546000000.0
2009-06-08 15:51:00,136.415,136.47,136.4,136.47,427400000.0
2009-06-08 15:52:00,136.47,136.475,136.43,136.45,292400000.0
2009-06-08 15:53:00,136.445,136.465,136.435,136.44,557800000.0
2009-06-08 15:54:00,136.435,136.475,136.425,136.455,738200000.0
2009-06-08 15:55:00,136.445,136.47,136.415,136.43,476600000.0
2009-06-08 15:56:00,136.435,136.44,136.385,136.44,665000001.0
2009-06-08 15:57:00,136.435,136.46,136.39,136.44,484910002.0
2009-06-08 15:58:00,136.435,136.46,136.38,136.42,461900000.0
2009-06-08 15:59:00,136.42,136.505,136.41,136.45,692400000.0
2009-06-08 16:00:00,136.44,136.46,136.375,136.44,747800002.0
2009-06-08 16:01:00,136.435,136.5,136.43,136.435,654000000.0
2009-06-08 16:02:00,136.445,136.505,136.4,136.4,752800000.0
2009-06-08 16:03:00,136.415,136.435,136.365,136.365,578900000.0
2009-06-08 16:04:00,136.37,136.415,136.345,136.385,626200000.0
2009-06-08 16:05:00,136.38,136.59,136.38,136.58,609800001.0
2009-06-08 16:06:00,136.58,136.59,136.495,136.495,774200001.0
2009-06-08 16:07:00,136.5,136.54,136.43,136.45,779199999.0
2009-06-08 16:08:00,136.45,136.505,136.39,136.46,621800000.0
2009-06-08 16:09:00,136.455,136.51,136.435,136.475,757400001.0
2009-06-08 16:10:00,136.475,136.5,136.39,136.425,621919998.0
2009-06-08 16:11:00,136.425,136.49,136.425,136.49,745399999.0
2009-06-08 16:12:00,136.485,136.545,136.46,136.5,734000000.0
2009-06-08 16:13:00,136.515,136.555,136.45,136.465,706800001.0
2009-06-08 16:14:00,136.465,136.49,136.405,136.41,650000000.0
2009-06-08 16:15:00,136.41,136.485,136.41,136.485,578600000.0
2009-06-08 16:16:00,136.485,136.5,136.435,136.47,592600000.0
2009-06-08 16:17:00,136.47,136.505,136.455,136.505,702200000.0
2009-06-08 16:18:00,136.505,136.53,136.48,136.495,606400000.0
2009-06-08 16:19:00,136.49,136.53,136.49,136.495,448000000.0
2009-06-08 16:20:00,136.5,136.525,136.485,136.515,382300000.0
2009-06-08 16:21:00,136.515,136.545,136.475,136.52,484000000.0
2009-06-08 16:22:00,136.52,136.52,136.425,136.425,407600000.0
2009-06-08 16:23:00,136.425,136.465,136.41,136.44,558400000.0
2009-06-08 16:24:00,136.435,136.52,136.42,136.51,421800001.0
2009-06-08 16:25:00,136.51,136.58,136.505,136.57,526400000.0
2009-06-08 16:26:00,136.565,136.635,136.565,136.61,578200000.0
2009-06-08 16:27:00,136.61,136.61,136.57,136.585,573800000.0
2009-06-08 16:28:00,136.58,136.59,136.55,136.56,513400000.0
2009-06-08 16:29:00,136.565,136.6,136.555,136.59,492400000.0
2009-06-08 16:30:00,136.59,136.67,136.59,136.66,451600000.0
2009-06-08 16:31:00,136.66,136.675,136.63,136.65,654400001.0
2009-06-08 16:32:00,136.65,136.695,136.64,136.655,763599999.0
2009-06-08 16:33:00,136.645,136.675,136.645,136.665,636799999.0
2009-06-08 16:34:00,136.665,136.68,136.62,136.655,628200000.0
2009-06-08 16:35:00,136.655,136.705,136.655,136.705,482400000.0
2009-06-08 16:36:00,136.71,136.8,136.705,136.79,532600000.0
2009-06-08 16:37:00,136.79,136.825,136.745,136.77,808999999.0
2009-06-08 16:38:00,136.78,136.785,136.74,136.765,650000000.0
2009-06-08 16:39:00,136.765,136.86,136.765,136.85,549000000.0
2009-06-08 16:40:00,136.85,136.905,136.835,136.845,668200000.0
2009-06-08 16:41:00,136.835,136.845,136.76,136.775,519600000.0
2009-06-08 16:42:00,136.77,136.795,136.74,136.755,299200000.0
2009-06-08 16:43:00,136.76,136.845,136.76,136.82,432200000.0
2009-06-08 16:44:00,136.82,136.86,136.81,136.845,570800000.0
2009-06-08 16:45:00,136.84,136.86,136.79,136.79,387000000.0
2009-06-08 16:46:00,136.795,136.815,136.765,136.79,407999999.0
2009-06-08 16:47:00,136.79,136.81,136.74,136.745,419500000.0
2009-06-08 16:48:00,136.74,136.74,136.71,136.725,502200000.0
2009-06-08 16:49:00,136.725,136.76,136.7,136.755,634000001.0
2009-06-08 16:50:00,136.77,136.795,136.755,136.795,416400001.0
2009-06-08 16:51:00,136.795,136.83,136.775,136.81,547400001.0
2009-06-08 16:52:00,136.81,136.82,136.78,136.81,476800000.0
2009-06-08 16:53:00,136.81,136.82,136.735,136.74,580499999.0
2009-06-08 16:54:00,136.74,136.74,136.7,136.71,525200000.0
2009-06-08 16:55:00,136.715,136.72,136.695,136.705,447000000.0
2009-06-08 16:56:00,136.71,136.72,136.66,136.68,691600000.0
2009-06-08 16:57:00,136.675,136.69,136.625,136.675,599400002.0
2009-06-08 16:58:00,136.67,136.675,136.605,136.635,819500000.0
2009-06-08 16:59:00,136.635,136.73,136.63,136.72,711900001.0
2009-06-08 17:00:00,136.72,136.735,136.67,136.725,590000000.0
2009-06-08 17:01:00,136.72,136.765,136.72,136.745,624599999.0
2009-06-08 17:02:00,136.76,136.865,136.755,136.84,523600000.0
2009-06-08 17:03:00,136.845,136.85,136.82,136.82,581600000.0
2009-06-08 17:04:00,136.82,136.82,136.755,136.755,747599999.0
2009-06-08 17:05:00,136.77,136.79,136.72,136.745,638200000.0
2009-06-08 17:06:00,136.745,136.835,136.74,136.825,426600000.0
2009-06-08 17:07:00,136.815,136.835,136.73,136.76,503800000.0
2009-06-08 17:08:00,136.755,136.785,136.73,136.765,559000000.0
2009-06-08 17:09:00,136.765,136.765,136.7,136.725,508200000.0
2009-06-08 17:10:00,136.725,136.78,136.725,136.74,357100000.0
2009-06-08 17:11:00,136.74,136.745,136.67,136.675,423600000.0
2009-06-08 17:12:00,136.67,136.69,136.635,136.685,408399999.0
2009-06-08 17:13:00,136.685,136.74,136.67,136.72,322200000.0
2009-06-08 17:14:00,136.725,136.73,136.685,136.71,459600000.0
2009-06-08 17:15:00,136.71,136.73,136.69,136.69,400800000.0
2009-06-08 17:16:00,136.69,136.73,136.69,136.705,369600000.0
2009-06-08 17:17:00,136.72,136.82,136.71,136.78,466300000.0
2009-06-08 17:18:00,136.79,136.79,136.74,136.75,476000000.0
2009-06-08 17:19:00,136.75,136.755,136.66,136.66,432900000.0
2009-06-08 17:20:00,136.66,136.75,136.66,136.74,361400000.0
2009-06-08 17:21:00,136.74,136.765,136.7,136.75,453500000.0
2009-06-08 17:22:00,136.755,136.8,136.75,136.79,544400000.0
2009-06-08 17:23:00,136.785,136.8,136.755,136.76,547000001.0
2009-06-08 17:24:00,136.76,136.76,136.7,136.705,471000000.0
2009-06-08 17:25:00,136.71,136.775,136.685,136.76,526900000.0
2009-06-08 17:26:00,136.76,136.78,136.695,136.715,580600000.0
2009-06-08 17:27:00,136.715,136.725,136.69,136.695,390600000.0
2009-06-08 17:28:00,136.7,136.75,136.665,136.73,487000000.0
2009-06-08 17:29:00,136.725,136.75,136.69,136.72,464200000.0
2009-06-08 17:30:00,136.73,136.74,136.68,136.73,573000001.0
2009-06-08 17:31:00,136.73,136.735,136.685,136.71,414400000.0
2009-06-08 17:32:00,136.715,136.725,136.69,136.71,329800000.0
2009-06-08 17:33:00,136.71,136.72,136.67,136.685,504799996.0
2009-06-08 17:34:00,136.69,136.745,136.69,136.715,278000000.0
2009-06-08 17:35:00,136.72,136.78,136.71,136.74,463600000.0
2009-06-08 17:36:00,136.74,136.745,136.705,136.72,393600000.0
2009-06-08 17:37:00,136.73,136.73,136.69,136.69,354600000.0
2009-06-08 17:38:00,136.69,136.71,136.645,136.655,314200000.0
2009-06-08 17:39:00,136.665,136.7,136.635,136.69,199400000.0
2009-06-08 17:40:00,136.68,136.69,136.65,136.65,325800000.0
2009-06-08 17:41:00,136.66,136.67,136.64,136.66,245400000.0
2009-06-08 17:42:00,136.655,136.715,136.645,136.71,240200000.0
2009-06-08 17:43:00,136.71,136.735,136.695,136.71,396200000.0
2009-06-08 17:44:00,136.72,136.79,136.72,136.78,419400001.0
2009-06-08 17:45:00,136.765,136.8,136.76,136.79,215600000.0
2009-06-08 17:46:00,136.79,136.795,136.685,136.71,297000000.0
2009-06-08 17:47:00,136.71,136.76,136.71,136.71,394200000.0
2009-06-08 17:48:00,136.705,136.74,136.67,136.735,386600000.0
2009-06-08 17:49:00,136.735,136.81,136.7,136.8,579600000.0
2009-06-08 17:50:00,136.8,136.815,136.785,136.795,424200000.0
2009-06-08 17:51:00,136.8,136.825,136.78,136.785,569400000.0
2009-06-08 17:52:00,136.78,136.805,136.77,136.775,470600000.0
2009-06-08 17:53:00,136.78,136.79,136.745,136.785,484800000.0
2009-06-08 17:54:00,136.785,136.79,136.74,136.765,281600000.0
2009-06-08 17:55:00,136.76,136.76,136.73,136.74,300000000.0
2009-06-08 17:56:00,136.74,136.76,136.725,136.75,237800000.0
2009-06-08 17:57:00,136.75,136.79,136.75,136.79,282000000.0
2009-06-08 17:58:00,136.79,136.8,136.745,136.78,456000000.0
2009-06-08 17:59:00,136.785,136.835,136.78,136.83,514200000.0
2009-06-08 18:00:00,136.83,136.855,136.815,136.85,197200000.0
2009-06-08 18:01:00,136.855,136.87,136.83,136.87,184600001.0
2009-06-08 18:02:00,136.87,136.87,136.81,136.83,403200000.0
2009-06-08 18:03:00,136.825,136.83,136.74,136.75,542600000.0
2009-06-08 18:04:00,136.74,136.74,136.7,136.715,425400000.0
2009-06-08 18:05:00,136.72,136.72,136.68,136.7,361400000.0
2009-06-08 18:06:00,136.7,136.7,136.68,136.69,133600000.0
2009-06-08 18:07:00,136.69,136.71,136.68,136.7,192400000.0
2009-06-08 18:08:00,136.7,136.705,136.685,136.7,194600000.0
2009-06-08 18:09:00,136.7,136.75,136.7,136.75,216600000.0
2009-06-08 18:10:00,136.75,136.765,136.695,136.7,252200000.0
2009-06-08 18:11:00,136.7,136.715,136.695,136.71,149000000.0
2009-06-08 18:12:00,136.71,136.72,136.695,136.695,158200000.0
2009-06-08 18:13:00,136.695,136.695,136.645,136.655,383800000.0
2009-06-08 18:14:00,136.645,136.68,136.645,136.65,300799999.0
2009-06-08 18:15:00,136.65,136.675,136.645,136.66,275000000.0
2009-06-08 18:16:00,136.66,136.66,136.615,136.615,720999999.0
2009-06-08 18:17:00,136.62,136.65,136.615,136.63,200400000.0
2009-06-08 18:18:00,136.63,136.645,136.615,136.63,215200000.0
2009-06-08 18:19:00,136.625,136.65,136.625,136.65,94800000.0
2009-06-08 18:20:00,136.655,136.685,136.65,136.685,112600000.0
2009-06-08 18:21:00,136.68,136.705,136.68,136.7,187000000.0
2009-06-08 18:22:00,136.7,136.74,136.7,136.73,125800000.0
2009-06-08 18:23:00,136.73,136.74,136.715,136.73,125800000.0
2009-06-08 18:24:00,136.725,136.77,136.7,136.75,281400000.0
2009-06-08 18:25:00,136.745,136.84,136.745,136.835,364600000.0
2009-06-08 18:26:00,136.85,136.94,136.835,136.935,442000000.0
2009-06-08 18:27:00,136.935,136.965,136.935,136.95,279000000.0
2009-06-08 18:28:00,136.95,136.955,136.905,136.915,286200000.0
2009-06-08 18:29:00,136.91,136.92,136.88,136.885,343200000.0
2009-06-08 18:30:00,136.885,136.885,136.82,136.82,290000000.0
2009-06-08 18:31:00,136.82,136.85,136.82,136.825,303000000.0
2009-06-08 18:32:00,136.815,136.85,136.8,136.82,700800000.0
2009-06-08 18:33:00,136.82,136.87,136.815,136.84,648800004.0
2009-06-08 18:34:00,136.83,136.83,136.765,136.77,802200002.0
2009-06-08 18:35:00,136.77,136.795,136.755,136.76,564399996.0
2009-06-08 18:36:00,136.74,136.82,136.74,136.815,404400000.0
2009-06-08 18:37:00,136.815,136.82,136.805,136.81,248800000.0
2009-06-08 18:38:00,136.81,136.83,136.81,136.825,315799999.0
2009-06-08 18:39:00,136.825,136.865,136.825,136.84,457000000.0
2009-06-08 18:40:00,136.84,136.85,136.785,136.785,355399999.0
2009-06-08 18:41:00,136.785,136.79,136.735,136.74,385599998.0
2009-06-08 18:42:00,136.74,136.755,136.725,136.75,583599993.0
2009-06-08 18:43:00,136.75,136.78,136.75,136.775,144200000.0
2009-06-08 18:44:00,136.775,136.79,136.705,136.715,270800000.0
2009-06-08 18:45:00,136.715,136.75,136.71,136.74,156800000.0
2009-06-08 18:46:00,136.735,136.735,136.705,136.715,205600000.0
2009-06-08 18:47:00,136.715,136.73,136.715,136.72,247200000.0
2009-06-08 18:48:00,136.715,136.715,136.62,136.62,342000000.0
2009-06-08 18:49:00,136.63,136.655,136.615,136.655,223200000.0
2009-06-08 18:50:00,136.655,136.665,136.65,136.66,182400000.0
2009-06-08 18:51:00,136.66,136.68,136.66,136.68,106800000.0
2009-06-08 18:52:00,136.68,136.74,136.68,136.705,179600000.0
2009-06-08 18:53:00,136.7,136.71,136.665,136.665,144600000.0
2009-06-08 18:54:00,136.67,136.695,136.66,136.69,179200000.0
2009-06-08 18:55:00,136.69,136.755,136.69,136.71,207800000.0
2009-06-08 18:56:00,136.71,136.75,136.695,136.735,269400000.0
2009-06-08 18:57:00,136.74,136.74,136.715,136.74,288400000.0
2009-06-08 18:58:00,136.74,136.76,136.715,136.715,99000000.0
2009-06-08 18:59:00,136.74,136.77,136.73,136.76,274000000.0
2009-06-08 19:00:00,136.765,136.85,136.765,136.84,579000000.0
2009-06-08 19:01:00,136.835,136.85,136.73,136.745,438100000.0
2009-06-08 19:02:00,136.745,136.77,136.725,136.725,399000000.0
2009-06-08 19:03:00,136.735,136.735,136.7,136.72,254800000.0
2009-06-08 19:04:00,136.72,136.75,136.68,136.725,267200000.0
2009-06-08 19:05:00,136.72,136.73,136.66,136.695,400400000.0
2009-06-08 19:06:00,136.695,136.785,136.69,136.76,247400000.0
2009-06-08 19:07:00,136.76,136.765,136.725,136.74,146200000.0
2009-06-08 19:08:00,136.74,136.795,136.735,136.78,256800000.0
2009-06-08 19:09:00,136.78,136.81,136.78,136.81,162400000.0
2009-06-08 19:10:00,136.805,136.81,136.775,136.79,176600000.0
2009-06-08 19:11:00,136.785,136.795,136.78,136.78,97000000.0
2009-06-08 19:12:00,136.78,136.78,136.745,136.765,161800000.0
2009-06-08 19:13:00,136.76,136.775,136.76,136.775,33200000.0
2009-06-08 19:14:00,136.775,136.775,136.74,136.745,166200000.0
2009-06-08 19:15:00,136.75,136.765,136.74,136.765,91600000.0
2009-06-08 19:16:00,136.765,136.775,136.765,136.775,65200000.0
2009-06-08 19:17:00,136.77,136.795,136.76,136.795,112000000.0
2009-06-08 19:18:00,136.795,136.835,136.735,136.83,363200000.0
2009-06-08 19:19:00,136.83,136.85,136.815,136.82,315400000.0
2009-06-08 19:20:00,136.82,136.835,136.81,136.83,242400000.0
2009-06-08 19:21:00,136.825,136.83,136.78,136.78,406000000.0
2009-06-08 19:22:00,136.795,136.825,136.795,136.81,269400000.0
2009-06-08 19:23:00,136.805,136.82,136.805,136.82,261800000.0
2009-06-08 19:24:00,136.82,136.9,136.815,136.87,473600000.0
2009-06-08 19:25:00,136.865,136.87,136.83,136.83,360400000.0
2009-06-08 19:26:00,136.83,136.84,136.79,136.795,305200000.0
2009-06-08 19:27:00,136.79,136.805,136.765,136.765,316600000.0
2009-06-08 19:28:00,136.77,136.79,136.765,136.77,450400000.0
2009-06-08 19:29:00,136.77,136.785,136.75,136.755,323600000.0
2009-06-08 19:30:00,136.76,136.775,136.725,136.735,373400000.0
2009-06-08 19:31:00,136.735,136.77,136.735,136.765,227800000.0
2009-06-08 19:32:00,136.76,136.775,136.715,136.715,281600000.0
2009-06-08 19:33:00,136.715,136.735,136.7,136.715,205800000.0
2009-06-08 19:34:00,136.72,136.745,136.7,136.705,315200000.0
2009-06-08 19:35:00,136.705,136.78,136.705,136.775,246800000.0
2009-06-08 19:36:00,136.775,136.795,136.755,136.795,338200000.0
2009-06-08 19:37:00,136.795,136.805,136.775,136.775,478800000.0
2009-06-08 19:38:00,136.775,136.81,136.77,136.8,215600000.0
2009-06-08 19:39:00,136.81,136.82,136.8,136.82,409200000.0
2009-06-08 19:40:00,136.815,136.815,136.75,136.75,320400000.0
2009-06-08 19:41:00,136.74,136.74,136.685,136.725,295200000.0
2009-06-08 19:42:00,136.73,136.73,136.655,136.7,339400000.0
2009-06-08 19:43:00,136.7,136.725,136.695,136.725,162600000.0
2009-06-08 19:44:00,136.725,136.78,136.725,136.75,387000000.0
2009-06-08 19:45:00,136.76,136.76,136.7,136.715,330400000.0
2009-06-08 19:46:00,136.7,136.755,136.68,136.68,235200000.0
2009-06-08 19:47:00,136.675,136.74,136.675,136.705,236800000.0
2009-06-08 19:48:00,136.71,136.795,136.71,136.79,217200000.0
2009-06-08 19:49:00,136.785,136.79,136.73,136.74,315000000.0
2009-06-08 19:50:00,136.745,136.765,136.725,136.755,157800000.0
2009-06-08 19:51:00,136.75,136.76,136.71,136.735,160000000.0
2009-06-08 19:52:00,136.735,136.765,136.705,136.705,313400000.0
2009-06-08 19:53:00,136.705,136.72,136.685,136.695,323799999.0
2009-06-08 19:54:00,136.705,136.71,136.675,136.705,308800000.0
2009-06-08 19:55:00,136.705,136.72,136.695,136.71,338600000.0
2009-06-08 19:56:00,136.715,136.73,136.695,136.71,247400000.0
2009-06-08 19:57:00,136.71,136.72,136.7,136.705,201200000.0
2009-06-08 19:58:00,136.705,136.74,136.705,136.725,189800000.0
2009-06-08 19:59:00,136.725,136.745,136.705,136.715,310200000.0
2009-06-08 20:00:00,136.705,136.72,136.685,136.7,273600000.0
2009-06-08 20:01:00,136.695,136.75,136.695,136.725,320400000.0
2009-06-08 20:02:00,136.73,136.73,136.665,136.675,139000000.0
2009-06-08 20:03:00,136.675,136.68,136.65,136.665,142200000.0
2009-06-08 20:04:00,136.66,136.715,136.66,136.69,130800000.0
2009-06-08 20:05:00,136.7,136.71,136.69,136.7,212400000.0
2009-06-08 20:06:00,136.71,136.77,136.7,136.75,421400000.0
2009-06-08 20:07:00,136.75,136.75,136.69,136.725,417000000.0
2009-06-08 20:08:00,136.745,136.745,136.71,136.715,293800000.0
2009-06-08 20:09:00,136.715,136.735,136.715,136.72,399600000.0
2009-06-08 20:10:00,136.72,136.73,136.72,136.73,323800000.0
2009-06-08 20:11:00,136.73,136.805,136.725,136.8,342199999.0
2009-06-08 20:12:00,136.8,136.81,136.77,136.78,418400000.0
2009-06-08 20:13:00,136.785,136.83,136.77,136.77,413600000.0
2009-06-08 20:14:00,136.775,136.815,136.765,136.775,364000000.0
2009-06-08 20:15:00,136.78,136.795,136.73,136.775,385800000.0
2009-06-08 20:16:00,136.775,136.815,136.775,136.79,127600000.0
2009-06-08 20:17:00,136.79,136.81,136.78,136.79,204400000.0
2009-06-08 20:18:00,136.78,136.855,136.78,136.84,351600000.0
2009-06-08 20:19:00,136.85,136.85,136.81,136.83,236800000.0
2009-06-08 20:20:00,136.8,136.805,136.735,136.74,200400000.0
2009-06-08 20:21:00,136.74,136.74,136.705,136.72,260400000.0
2009-06-08 20:22:00,136.715,136.735,136.69,136.73,444800000.0
2009-06-08 20:23:00,136.735,136.755,136.72,136.725,385000000.0
2009-06-08 20:24:00,136.73,136.735,136.69,136.725,509800000.0
2009-06-08 20:25:00,136.73,136.755,136.7,136.75,414800000.0
2009-06-08 20:26:00,136.755,136.76,136.71,136.72,284400000.0
2009-06-08 20:27:00,136.72,136.725,136.7,136.7,291600000.0
2009-06-08 20:28:00,136.7,136.73,136.675,136.705,412000000.0
2009-06-08 20:29:00,136.705,136.75,136.695,136.745,201200000.0
2009-06-08 20:30:00,136.75,136.765,136.715,136.75,450000000.0
2009-06-08 20:31:00,136.755,136.765,136.745,136.75,442000000.0
2009-06-08 20:32:00,136.755,136.81,136.745,136.79,287800000.0
2009-06-08 20:33:00,136.79,136.795,136.73,136.73,253000000.0
2009-06-08 20:34:00,136.73,136.73,136.69,136.695,438400000.0
2009-06-08 20:35:00,136.7,136.735,136.695,136.725,270400000.0
2009-06-08 20:36:00,136.725,136.75,136.725,136.735,420600000.0
2009-06-08 20:37:00,136.74,136.77,136.735,136.765,167600000.0
2009-06-08 20:38:00,136.76,136.79,136.745,136.78,268000000.0
2009-06-08 20:39:00,136.78,136.86,136.765,136.85,274400000.0
2009-06-08 20:40:00,136.85,136.85,136.78,136.785,402400000.0
2009-06-08 20:41:00,136.785,136.81,136.77,136.795,242200000.0
2009-06-08 20:42:00,136.795,136.795,136.775,136.775,210000000.0
2009-06-08 20:43:00,136.775,136.805,136.74,136.75,392600000.0
2009-06-08 20:44:00,136.75,136.75,136.675,136.685,468000000.0
2009-06-08 20:45:00,136.685,136.72,136.66,136.71,392400000.0
2009-06-08 20:46:00,136.71,136.735,136.705,136.71,256600000.0
2009-06-08 20:47:00,136.71,136.78,136.71,136.78,359400000.0
2009-06-08 20:48:00,136.775,136.815,136.735,136.77,481000000.0
2009-06-08 20:49:00,136.765,136.805,136.76,136.8,289200000.0
2009-06-08 20:50:00,136.795,136.815,136.795,136.795,184800000.0
2009-06-08 20:51:00,136.79,136.79,136.67,136.69,150000000.0
2009-06-08 20:52:00,136.695,136.7,136.645,136.665,323200000.0
2009-06-08 20:53:00,136.66,136.675,136.645,136.65,190800000.0
2009-06-08 20:54:00,136.65,136.65,136.59,136.605,358199999.0
2009-06-08 20:55:00,136.605,136.68,136.605,136.68,248800000.0
2009-06-08 20:56:00,136.69,136.71,136.675,136.71,209800000.0
2009-06-08 20:57:00,136.705,136.71,136.66,136.68,297800000.0
2009-06-08 20:58:00,136.675,136.675,136.645,136.66,244600000.0
2009-06-08 20:59:00,136.655,136.71,136.655,136.68,574400000.0
2009-06-08 21:00:00,136.675,136.75,136.665,136.745,416200000.0
2009-06-08 21:01:00,136.75,136.76,136.725,136.74,413200000.0
2009-06-08 21:02:00,136.74,136.75,136.715,136.72,330200000.0
2009-06-08 21:03:00,136.72,136.735,136.665,136.675,522500000.0
2009-06-08 21:04:00,136.675,136.68,136.645,136.65,218800000.0
2009-06-08 21:05:00,136.66,136.66,136.615,136.62,325600000.0
2009-06-08 21:06:00,136.62,136.63,136.62,136.62,110600000.0
2009-06-08 21:07:00,136.62,136.675,136.62,136.655,304000000.0
2009-06-08 21:08:00,136.65,136.655,136.63,136.645,385000000.0
2009-06-08 21:09:00,136.64,136.65,136.62,136.63,316400000.0
2009-06-08 21:10:00,136.635,136.66,136.635,136.64,414200000.0
2009-06-08 21:11:00,136.645,136.675,136.635,136.675,239400000.0
2009-06-08 21:12:00,136.67,136.675,136.66,136.665,246000000.0
2009-06-08 21:13:00,136.68,136.68,136.665,136.67,158400000.0
2009-06-08 21:14:00,136.67,136.74,136.665,136.68,314200000.0
2009-06-08 21:15:00,136.675,136.675,136.645,136.67,170400000.0
2009-06-08 21:16:00,136.68,136.71,136.68,136.705,128200000.0
2009-06-08 21:17:00,136.71,136.8,136.7,136.79,335000000.0
2009-06-08 21:18:00,136.795,136.805,136.725,136.725,421600000.0
2009-06-08 21:19:00,136.725,136.81,136.725,136.78,409400000.0
2009-06-08 21:20:00,136.775,136.785,136.76,136.78,342200001.0
2009-06-08 21:21:00,136.78,136.815,136.78,136.81,357000000.0
2009-06-08 21:22:00,136.81,136.88,136.8,136.845,421600000.0
2009-06-08 21:23:00,136.845,136.915,136.845,136.89,422200000.0
2009-06-08 21:24:00,136.89,136.89,136.82,136.82,416400000.0
2009-06-08 21:25:00,136.82,136.83,136.805,136.815,354400000.0
2009-06-08 21:26:00,136.815,136.82,136.805,136.82,188000000.0
2009-06-08 21:27:00,136.815,136.86,136.8,136.86,210400000.0
2009-06-08 21:28:00,136.86,136.88,136.835,136.835,441600000.0
2009-06-08 21:29:00,136.845,136.885,136.845,136.875,522800000.0
2009-06-08 21:30:00,136.87,136.925,136.87,136.89,342000000.0
2009-06-08 21:31:00,136.89,136.96,136.88,136.935,342800000.0
2009-06-08 21:32:00,136.935,136.995,136.935,136.97,426600000.0
2009-06-08 21:33:00,136.97,136.985,136.965,136.975,316400000.0
2009-06-08 21:34:00,136.98,136.995,136.955,136.995,297600000.0
2009-06-08 21:35:00,136.96,137.08,136.96,137.06,456600000.0
2009-06-08 21:36:00,137.06,137.095,137.05,137.05,247200000.0
2009-06-08 21:37:00,137.05,137.055,136.99,137.015,407200000.0
2009-06-08 21:38:00,137.015,137.04,137.01,137.03,278400000.0
2009-06-08 21:39:00,137.03,137.06,137.03,137.04,195000000.0
2009-06-08 21:40:00,137.04,137.05,137.015,137.045,310400000.0
2009-06-08 21:41:00,137.05,137.065,137.025,137.05,273400000.0
2009-06-08 21:42:00,137.05,137.065,137.04,137.06,212400000.0
2009-06-08 21:43:00,137.055,137.08,137.05,137.06,325200000.0
2009-06-08 21:44:00,137.055,137.09,137.02,137.02,394600000.0
2009-06-08 21:45:00,137.02,137.03,136.99,136.99,437200000.0
2009-06-08 21:46:00,137.005,137.005,136.955,136.98,258800000.0
2009-06-08 21:47:00,136.98,136.98,136.9,136.915,238200000.0
2009-06-08 21:48:00,136.915,136.955,136.915,136.93,382200000.0
2009-06-08 21:49:00,136.93,136.935,136.91,136.915,365400000.0
2009-06-08 21:50:00,136.915,136.93,136.915,136.92,183000000.0
2009-06-08 21:51:00,136.92,136.96,136.92,136.96,307199999.0
2009-06-08 21:52:00,136.965,136.965,136.94,136.94,212000000.0
2009-06-08 21:53:00,136.94,136.96,136.94,136.95,154600000.0
2009-06-08 21:54:00,136.95,136.95,136.935,136.935,39000000.0
2009-06-08 21:55:00,136.93,136.94,136.925,136.94,112400000.0
2009-06-08 21:56:00,136.945,136.945,136.93,136.94,64800000.0
2009-06-08 21:57:00,136.93,136.93,136.905,136.925,105400000.0
2009-06-08 21:58:00,136.93,136.93,136.865,136.885,142100000.0
2009-06-08 21:59:00,136.885,136.925,136.88,136.915,173800000.0
2009-06-08 22:00:00,136.905,136.905,136.85,136.85,202800000.0
2009-06-08 22:01:00,136.85,136.855,136.815,136.835,224600000.0
2009-06-08 22:02:00,136.845,136.855,136.835,136.845,34000000.0
2009-06-08 22:03:00,136.845,136.845,136.835,136.84,11000000.0
2009-06-08 22:04:00,136.87,136.885,136.86,136.885,68200000.0
2009-06-08 22:05:00,136.885,136.9,136.87,136.895,78000000.0
2009-06-08 22:06:00,136.895,136.93,136.895,136.93,133600001.0
2009-06-08 22:07:00,136.935,136.945,136.925,136.945,74600000.0
2009-06-08 22:08:00,136.945,136.96,136.93,136.96,97800000.0
2009-06-08 22:09:00,136.96,136.97,136.955,136.965,69200000.0
2009-06-08 22:10:00,136.96,136.97,136.955,136.965,68000000.0
2009-06-08 22:11:00,136.96,136.965,136.955,136.965,85800000.0
2009-06-08 22:12:00,136.965,136.97,136.96,136.97,54400000.0
2009-06-08 22:13:00,136.97,136.975,136.955,136.975,55600000.0
2009-06-08 22:14:00,136.975,137.045,136.965,137.01,106400000.0
2009-06-08 22:15:00,137.02,137.03,137.005,137.005,27000000.0
2009-06-08 22:16:00,136.995,137.005,136.965,136.965,116800000.0
2009-06-08 22:17:00,136.97,136.97,136.965,136.965,41400000.0
2009-06-08 22:18:00,136.97,136.97,136.965,136.97,22600000.0
2009-06-08 22:19:00,136.97,136.97,136.965,136.97,16600000.0
2009-06-08 22:20:00,136.97,136.97,136.96,136.96,28000000.0
2009-06-08 22:21:00,136.965,136.965,136.965,136.965,23400000.0
2009-06-08 22:22:00,136.965,136.97,136.965,136.97,22000000.0
2009-06-08 22:23:00,136.97,136.97,136.97,136.97,6000000.0
2009-06-08 22:24:00,136.965,136.965,136.965,136.965,16600000.0
2009-06-08 22:25:00,136.965,136.965,136.965,136.965,4400000.0
2009-06-08 22:26:00,136.965,136.98,136.955,136.98,98000000.0
2009-06-08 22:27:00,136.985,136.985,136.96,136.97,119000000.0
2009-06-08 22:28:00,136.97,136.97,136.96,136.965,47600000.0
2009-06-08 22:29:00,136.965,136.965,136.96,136.96,13800000.0
2009-06-08 22:30:00,136.96,136.96,136.935,136.945,54600000.0
2009-06-08 22:31:00,136.945,136.945,136.925,136.925,33200000.0
2009-06-08 22:32:00,136.925,136.925,136.895,136.905,31800000.0
2009-06-08 22:33:00,136.915,136.95,136.905,136.945,43800000.0
2009-06-08 22:34:00,136.95,136.95,136.95,136.95,10400000.0
2009-06-08 22:35:00,136.95,136.96,136.95,136.955,35400000.0
2009-06-08 22:36:00,136.96,136.96,136.94,136.94,120400000.0
2009-06-08 22:37:00,136.94,136.945,136.905,136.935,135400000.0
2009-06-08 22:38:00,136.935,136.935,136.9,136.905,133000000.0
2009-06-08 22:39:00,136.91,136.915,136.9,136.9,8800000.0
2009-06-08 22:40:00,136.9,136.925,136.895,136.925,42000000.0
2009-06-08 22:41:00,136.92,136.93,136.885,136.89,56600000.0
2009-06-08 22:42:00,136.905,136.93,136.905,136.925,79200000.0
2009-06-08 22:43:00,136.925,136.925,136.915,136.915,16000000.0
2009-06-08 22:44:00,136.915,136.915,136.91,136.91,13400000.0
2009-06-08 22:45:00,136.91,136.92,136.905,136.905,37600000.0
2009-06-08 22:46:00,136.905,136.91,136.9,136.91,23200000.0
2009-06-08 22:47:00,136.902,136.902,136.901,136.901,9600000.0
2009-06-08 22:48:00,136.9,136.91,136.895,136.91,9600000.0
2009-06-08 22:49:00,136.91,136.91,136.815,136.815,41800000.0
2009-06-08 22:50:00,136.82,136.84,136.805,136.82,44600000.0
2009-06-08 22:51:00,136.84,136.845,136.825,136.83,12800000.0
2009-06-08 22:52:00,136.835,136.845,136.835,136.845,6000000.0
2009-06-08 22:53:00,136.845,136.87,136.81,136.87,25000000.0
2009-06-08 22:54:00,136.87,136.925,136.865,136.91,162600000.0
2009-06-08 22:55:00,136.91,136.915,136.855,136.87,127600000.0
2009-06-08 22:56:00,136.875,136.88,136.87,136.87,33600000.0
2009-06-08 22:57:00,136.87,136.89,136.865,136.88,108000000.0
2009-06-08 22:58:00,136.88,136.91,136.875,136.875,249200000.0
2009-06-08 22:59:00,136.885,136.885,136.815,136.87,123400000.0
2009-06-08 23:00:00,136.87,136.875,136.765,136.775,64200000.0
2009-06-08 23:01:00,136.775,136.855,136.775,136.855,12400000.0
2009-06-08 23:02:00,136.85,136.885,136.85,136.87,54400000.0
2009-06-08 23:03:00,136.875,136.89,136.865,136.865,87200000.0
2009-06-08 23:04:00,136.86,136.895,136.835,136.855,80800000.0
2009-06-08 23:05:00,136.855,136.855,136.83,136.835,22400000.0
2009-06-08 23:06:00,136.83,136.865,136.83,136.865,54000000.0
2009-06-08 23:07:00,136.865,136.88,136.86,136.87,32200000.0
2009-06-08 23:08:00,136.88,136.89,136.88,136.88,10000000.0
2009-06-08 23:09:00,136.88,136.9,136.88,136.9,19200000.0
2009-06-08 23:10:00,136.9,136.905,136.895,136.905,18200000.0
2009-06-08 23:11:00,136.89,136.91,136.89,136.91,19200000.0
2009-06-08 23:12:00,136.905,136.915,136.905,136.915,19600000.0
2009-06-08 23:13:00,136.905,136.91,136.905,136.91,11000000.0
2009-06-08 23:14:00,136.905,136.905,136.89,136.905,13800000.0
2009-06-08 23:15:00,136.91,136.925,136.88,136.88,17200000.0
2009-06-08 23:16:00,136.88,136.885,136.855,136.885,63000000.0
2009-06-08 23:17:00,136.89,136.91,136.875,136.895,94800000.0
2009-06-08 23:18:00,136.895,136.895,136.89,136.89,34600000.0
2009-06-08 23:19:00,136.895,136.895,136.87,136.885,58600000.0
2009-06-08 23:20:00,136.89,136.925,136.845,136.875,78500000.0
2009-06-08 23:21:00,136.855,136.88,136.855,136.87,15000000.0
2009-06-08 23:22:00,136.845,136.86,136.8,136.84,52200000.0
2009-06-08 23:23:00,136.84,136.85,136.835,136.85,21800000.0
2009-06-08 23:24:00,136.845,136.845,136.845,136.845,20000000.0
2009-06-08 23:25:00,136.845,136.845,136.835,136.835,6600000.0
2009-06-08 23:26:00,136.845,136.85,136.845,136.85,4000000.0
2009-06-08 23:27:00,136.85,136.85,136.81,136.825,13000000.0
2009-06-08 23:28:00,136.825,136.83,136.82,136.825,4000000.0
2009-06-08 23:29:00,136.815,136.825,136.785,136.81,33200000.0
2009-06-08 23:30:00,136.81,136.82,136.81,136.82,40600000.0
2009-06-08 23:31:00,136.825,136.845,136.825,136.84,52200000.0
2009-06-08 23:32:00,136.845,136.87,136.845,136.87,16400000.0
2009-06-08 23:33:00,136.865,136.88,136.835,136.835,78200000.0
2009-06-08 23:34:00,136.835,136.835,136.815,136.815,33200000.0
2009-06-08 23:35:00,136.83,136.835,136.83,136.835,2000000.0
2009-06-08 23:36:00,136.81,136.825,136.81,136.825,8600000.0
2009-06-08 23:37:00,136.825,136.825,136.81,136.81,3000000.0
2009-06-08 23:38:00,136.81,136.825,136.81,136.82,12600000.0
2009-06-08 23:39:00,136.81,136.82,136.765,136.8,46400000.0
2009-06-08 23:40:00,136.8,136.8,136.795,136.795,3000000.0
2009-06-08 23:41:00,136.795,136.795,136.78,136.78,11800000.0
2009-06-08 23:42:00,136.78,136.795,136.78,136.795,7000000.0
2009-06-08 23:43:00,136.785,136.815,136.785,136.805,23400000.0
2009-06-08 23:44:00,136.805,136.83,136.79,136.825,17600000.0
2009-06-08 23:45:00,136.825,136.825,136.805,136.81,9800000.0
2009-06-08 23:46:00,136.808,136.809,136.808,136.809,38400000.0
2009-06-08 23:47:00,136.81,136.825,136.81,136.81,38400000.0
2009-06-08 23:48:00,136.81,136.815,136.81,136.815,2000000.0
2009-06-08 23:49:00,136.815,136.815,136.81,136.81,4000000.0
2009-06-08 23:50:00,136.8,136.8,136.8,136.8,2000000.0
2009-06-08 23:51:00,136.815,136.835,136.815,136.83,15800000.0
2009-06-08 23:52:00,136.83,136.83,136.815,136.815,4000000.0
2009-06-08 23:53:00,136.8,136.865,136.8,136.855,22400000.0
2009-06-08 23:54:00,136.85,136.86,136.85,136.86,3000000.0
2009-06-08 23:55:00,136.85,136.85,136.845,136.845,5000000.0
2009-06-08 23:56:00,136.839,136.847,136.839,136.847,8000000.0
2009-06-08 23:57:00,136.83,136.845,136.83,136.84,8000000.0
2009-06-08 23:58:00,136.85,136.865,136.84,136.845,34400000.0
2009-06-08 23:59:00,136.835,136.875,136.835,136.87,20200000.0
2009-06-09 00:00:00,136.875,136.89,136.87,136.89,42200000.0
2009-06-09 00:01:00,136.875,136.89,136.86,136.88,60000000.0
2009-06-09 00:02:00,136.875,136.88,136.875,136.88,6000000.0
2009-06-09 00:03:00,136.88,136.88,136.85,136.88,26600000.0
2009-06-09 00:04:00,136.89,136.895,136.88,136.89,11200000.0
2009-06-09 00:05:00,136.875,136.9,136.87,136.9,18000000.0
2009-06-09 00:06:00,136.9,136.92,136.9,136.915,10400000.0
2009-06-09 00:07:00,136.91,136.955,136.91,136.93,72200000.0
2009-06-09 00:08:00,136.925,136.945,136.92,136.93,51600000.0
2009-06-09 00:09:00,136.93,136.945,136.925,136.935,24000000.0
2009-06-09 00:10:00,136.92,136.945,136.92,136.925,30200000.0
2009-06-09 00:11:00,136.93,136.955,136.915,136.92,34400000.0
2009-06-09 00:12:00,136.94,136.94,136.94,136.94,4800000.0
2009-06-09 00:13:00,136.93,136.945,136.93,136.93,29600000.0
2009-06-09 00:14:00,136.93,136.93,136.915,136.915,13000000.0
2009-06-09 00:15:00,136.915,136.915,136.915,136.915,1400000.0
2009-06-09 00:16:00,136.915,136.92,136.915,136.915,70000000.0
2009-06-09 00:17:00,136.935,136.96,136.925,136.96,31800000.0
2009-06-09 00:18:00,136.935,136.935,136.915,136.915,22200000.0
2009-06-09 00:19:00,136.915,136.92,136.915,136.92,19600000.0
2009-06-09 00:20:00,136.92,136.92,136.895,136.905,24800000.0
2009-06-09 00:21:00,136.895,136.915,136.865,136.88,52000000.0
2009-06-09 00:22:00,136.88,136.91,136.88,136.91,19600000.0
2009-06-09 00:23:00,136.9,136.925,136.895,136.925,42800000.0
2009-06-09 00:24:00,136.925,136.935,136.925,136.935,3200000.0
2009-06-09 00:25:00,136.925,136.94,136.925,136.935,6400000.0
2009-06-09 00:26:00,136.94,136.955,136.935,136.955,23400000.0
2009-06-09 00:27:00,136.95,136.965,136.95,136.96,11000000.0
2009-06-09 00:28:00,136.95,136.98,136.95,136.97,33600000.0
2009-06-09 00:29:00,136.975,137.025,136.96,137.025,82400000.0
2009-06-09 00:30:00,137.035,137.04,137.02,137.025,42400000.0
2009-06-09 00:31:00,137.035,137.035,137.0,137.02,56200000.0
2009-06-09 00:32:00,137.02,137.025,137.005,137.025,99200000.0
2009-06-09 00:33:00,137.005,137.005,136.99,137.005,48800000.0
2009-06-09 00:34:00,137.0,137.005,136.95,136.955,60800000.0
2009-06-09 00:35:00,136.955,136.96,136.94,136.945,59600000.0
2009-06-09 00:36:00,136.945,136.945,136.94,136.945,18600000.0
2009-06-09 00:37:00,136.93,136.965,136.93,136.945,35200000.0
2009-06-09 00:38:00,136.945,136.95,136.93,136.95,19200000.0
2009-06-09 00:39:00,136.95,136.95,136.945,136.95,6400000.0
2009-06-09 00:40:00,136.965,136.965,136.95,136.965,30400000.0
2009-06-09 00:41:00,136.97,137.01,136.97,137.005,63800000.0
2009-06-09 00:42:00,137.0,137.005,136.98,136.98,30400000.0
2009-06-09 00:43:00,136.98,136.985,136.98,136.98,10600000.0
2009-06-09 00:44:00,136.98,137.015,136.98,137.0,18800000.0
2009-06-09 00:45:00,137.005,137.02,137.0,137.02,23400000.0
2009-06-09 00:46:00,137.02,137.02,136.94,136.955,34400000.0
2009-06-09 00:47:00,136.95,136.95,136.93,136.935,20600000.0
2009-06-09 00:48:00,136.935,136.935,136.905,136.91,53800000.0
2009-06-09 00:49:00,136.91,136.915,136.91,136.915,30400000.0
2009-06-09 00:50:00,136.915,136.915,136.84,136.855,67900000.0
2009-06-09 00:51:00,136.87,136.93,136.87,136.875,56800000.0
2009-06-09 00:52:00,136.875,136.885,136.875,136.885,15400000.0
2009-06-09 00:53:00,136.875,136.88,136.845,136.875,46600000.0
2009-06-09 00:54:00,136.875,136.875,136.825,136.835,77600000.0
2009-06-09 00:55:00,136.84,136.87,136.83,136.87,59200000.0
2009-06-09 00:56:00,136.855,136.865,136.84,136.845,42000000.0
2009-06-09 00:57:00,136.855,136.855,136.84,136.85,9600000.0
2009-06-09 00:58:00,136.85,136.885,136.85,136.875,33600000.0
2009-06-09 00:59:00,136.875,136.875,136.865,136.875,5000000.0
2009-06-09 01:00:00,136.88,136.955,136.875,136.95,51400000.0
2009-06-09 01:01:00,136.955,137.015,136.945,137.015,92400000.0
2009-06-09 01:02:00,137.005,137.005,136.995,136.995,81800000.0
2009-06-09 01:03:00,137.0,137.0,136.995,137.0,9600000.0
2009-06-09 01:04:00,136.995,137.025,136.995,137.015,31400000.0
2009-06-09 01:05:00,137.03,137.045,137.02,137.045,63000000.0
2009-06-09 01:06:00,137.045,137.05,137.045,137.05,31800000.0
2009-06-09 01:07:00,137.045,137.055,137.04,137.05,66600000.0
2009-06-09 01:08:00,137.05,137.05,137.045,137.05,33600000.0
2009-06-09 01:09:00,137.05,137.07,137.05,137.07,36000000.0
2009-06-09 01:10:00,137.06,137.085,137.06,137.085,116200000.0
2009-06-09 01:11:00,137.105,137.12,137.105,137.115,89400000.0
2009-06-09 01:12:00,137.12,137.15,137.12,137.14,330600000.0
2009-06-09 01:13:00,137.135,137.185,137.13,137.165,152200000.0
2009-06-09 01:14:00,137.165,137.165,137.12,137.125,178600000.0
2009-06-09 01:15:00,137.125,137.14,137.115,137.125,76000000.0
2009-06-09 01:16:00,137.135,137.135,137.115,137.115,43200000.0
2009-06-09 01:17:00,137.11,137.125,137.105,137.125,97600000.0
2009-06-09 01:18:00,137.12,137.13,137.095,137.125,157600000.0
2009-06-09 01:19:00,137.125,137.125,137.12,137.125,48000000.0
2009-06-09 01:20:00,137.125,137.15,137.105,137.15,171800000.0
2009-06-09 01:21:00,137.15,137.175,137.13,137.17,96000000.0
2009-06-09 01:22:00,137.175,137.27,137.17,137.24,293700000.0
2009-06-09 01:23:00,137.245,137.32,137.24,137.3,344600000.0
2009-06-09 01:24:00,137.295,137.305,137.27,137.27,239800000.0
2009-06-09 01:25:00,137.26,137.265,137.24,137.25,117800000.0
2009-06-09 01:26:00,137.25,137.25,137.22,137.235,73000000.0
2009-06-09 01:27:00,137.22,137.235,137.2,137.225,228600000.0
2009-06-09 01:28:00,137.225,137.225,137.185,137.195,93400000.0
2009-06-09 01:29:00,137.195,137.215,137.19,137.19,84200000.0
2009-06-09 01:30:00,137.2,137.23,137.19,137.19,86000000.0
2009-06-09 01:31:00,137.19,137.22,137.185,137.185,91600000.0
2009-06-09 01:32:00,137.185,137.195,137.18,137.185,56800000.0
2009-06-09 01:33:00,137.195,137.195,137.175,137.175,87400000.0
2009-06-09 01:34:00,137.18,137.195,137.14,137.145,157200000.0
2009-06-09 01:35:00,137.145,137.145,137.09,137.105,152800000.0
2009-06-09 01:36:00,137.105,137.125,137.105,137.125,62400000.0
2009-06-09 01:37:00,137.115,137.125,137.115,137.115,50000000.0
2009-06-09 01:38:00,137.11,137.125,137.095,137.1,128400000.0
2009-06-09 01:39:00,137.1,137.105,137.055,137.075,96400000.0
2009-06-09 01:40:00,137.075,137.08,137.025,137.045,168400000.0
2009-06-09 01:41:00,137.04,137.045,137.0,137.02,127400000.0
2009-06-09 01:42:00,137.02,137.035,137.015,137.025,117600000.0
2009-06-09 01:43:00,137.025,137.025,137.02,137.02,33600000.0
2009-06-09 01:44:00,137.02,137.075,137.01,137.05,70400000.0
2009-06-09 01:45:00,137.055,137.07,137.04,137.06,65600000.0
2009-06-09 01:46:00,137.085,137.125,137.06,137.105,126600000.0
2009-06-09 01:47:00,137.105,137.105,137.02,137.045,105600000.0
2009-06-09 01:48:00,137.045,137.105,137.045,137.105,91400000.0
2009-06-09 01:49:00,137.105,137.105,137.035,137.035,90800000.0
2009-06-09 01:50:00,137.04,137.05,137.035,137.05,75800000.0
2009-06-09 01:51:00,137.05,137.05,137.035,137.045,23000000.0
2009-06-09 01:52:00,137.045,137.045,137.025,137.035,47200000.0
2009-06-09 01:53:00,137.035,137.045,137.035,137.045,18000000.0
2009-06-09 01:54:00,137.045,137.06,137.045,137.055,33200000.0
2009-06-09 01:55:00,137.055,137.06,137.025,137.045,55200000.0
2009-06-09 01:56:00,137.055,137.065,137.055,137.065,15200000.0
2009-06-09 01:57:00,137.065,137.085,137.065,137.085,57600000.0
2009-06-09 01:58:00,137.085,137.125,137.08,137.125,58800000.0
2009-06-09 01:59:00,137.135,137.175,137.135,137.175,103200000.0
2009-06-09 02:00:00,137.16,137.255,137.14,137.22,234000000.0
2009-06-09 02:01:00,137.215,137.215,137.1,137.16,153600000.0
2009-06-09 02:02:00,137.16,137.195,137.16,137.19,85800000.0
2009-06-09 02:03:00,137.19,137.245,137.185,137.195,137000000.0
2009-06-09 02:04:00,137.195,137.215,137.165,137.175,176800000.0
2009-06-09 02:05:00,137.175,137.195,137.155,137.165,84000000.0
2009-06-09 02:06:00,137.165,137.165,137.135,137.135,44400000.0
2009-06-09 02:07:00,137.135,137.135,137.075,137.105,130900000.0
2009-06-09 02:08:00,137.105,137.165,137.105,137.155,101800000.0
2009-06-09 02:09:00,137.155,137.155,137.14,137.155,38600000.0
2009-06-09 02:10:00,137.145,137.16,137.135,137.155,30200000.0
2009-06-09 02:11:00,137.155,137.155,137.095,137.125,69200000.0
2009-06-09 02:12:00,137.1,137.115,137.1,137.115,66600000.0
2009-06-09 02:13:00,137.125,137.125,137.115,137.115,51600000.0
2009-06-09 02:14:00,137.115,137.125,137.11,137.11,37600000.0
2009-06-09 02:15:00,137.1,137.1,137.055,137.075,54400000.0
2009-06-09 02:16:00,137.075,137.075,137.0,137.06,141300000.0
2009-06-09 02:17:00,137.06,137.065,137.03,137.055,130000000.0
2009-06-09 02:18:00,137.055,137.075,137.055,137.075,49400000.0
2009-06-09 02:19:00,137.075,137.125,137.075,137.095,123800000.0
2009-06-09 02:20:00,137.095,137.15,137.095,137.15,94200000.0
2009-06-09 02:21:00,137.155,137.16,137.135,137.155,78800000.0
2009-06-09 02:22:00,137.145,137.145,137.135,137.145,47600000.0
2009-06-09 02:23:00,137.15,137.155,137.13,137.155,58600000.0
2009-06-09 02:24:00,137.155,137.16,137.135,137.155,47600000.0
2009-06-09 02:25:00,137.155,137.155,137.125,137.145,116000000.0
2009-06-09 02:26:00,137.145,137.155,137.13,137.135,39600000.0
2009-06-09 02:27:00,137.135,137.135,137.125,137.125,50400000.0
2009-06-09 02:28:00,137.12,137.125,137.115,137.12,27000000.0
2009-06-09 02:29:00,137.115,137.135,137.11,137.115,86000000.0
2009-06-09 02:30:00,137.125,137.125,137.075,137.09,142400000.0
2009-06-09 02:31:00,137.085,137.17,137.085,137.17,80200000.0
2009-06-09 02:32:00,137.175,137.175,137.17,137.17,21600000.0
2009-06-09 02:33:00,137.175,137.175,137.115,137.125,143800000.0
2009-06-09 02:34:00,137.125,137.14,137.115,137.125,44600000.0
2009-06-09 02:35:00,137.115,137.15,137.115,137.15,28200000.0
2009-06-09 02:36:00,137.155,137.155,137.125,137.125,59600000.0
2009-06-09 02:37:00,137.125,137.175,137.115,137.155,49000000.0
2009-06-09 02:38:00,137.155,137.18,137.155,137.175,52200000.0
2009-06-09 02:39:00,137.175,137.175,137.125,137.165,114200000.0
2009-06-09 02:40:00,137.165,137.17,137.125,137.125,98600000.0
2009-06-09 02:41:00,137.125,137.125,137.105,137.105,51600000.0
2009-06-09 02:42:00,137.11,137.115,137.105,137.115,26800000.0
2009-06-09 02:43:00,137.115,137.115,137.08,137.095,47200000.0
2009-06-09 02:44:00,137.095,137.12,137.05,137.105,154000000.0
2009-06-09 02:45:00,137.105,137.105,137.085,137.1,58200000.0
2009-06-09 02:46:00,137.105,137.13,137.08,137.09,110000000.0
2009-06-09 02:47:00,137.075,137.115,137.065,137.095,130200000.0
2009-06-09 02:48:00,137.105,137.115,137.09,137.095,83600000.0
2009-06-09 02:49:00,137.09,137.105,137.085,137.095,75400000.0
2009-06-09 02:50:00,137.095,137.105,137.08,137.095,77000000.0
2009-06-09 02:51:00,137.105,137.105,137.085,137.09,58600000.0
2009-06-09 02:52:00,137.09,137.09,137.06,137.07,68200000.0
2009-06-09 02:53:00,137.085,137.095,137.025,137.025,117800000.0
2009-06-09 02:54:00,137.025,137.055,137.005,137.015,314400000.0
2009-06-09 02:55:00,137.015,137.025,136.97,136.975,314000000.0
2009-06-09 02:56:00,136.98,136.995,136.975,136.985,155600000.0
2009-06-09 02:57:00,136.985,136.985,136.94,136.945,228000000.0
2009-06-09 02:58:00,136.93,136.95,136.85,136.905,253900000.0
2009-06-09 02:59:00,136.905,136.95,136.885,136.935,170000000.0
2009-06-09 03:00:00,136.935,136.99,136.935,136.965,204400000.0
2009-06-09 03:01:00,136.96,136.975,136.94,136.96,168200000.0
2009-06-09 03:02:00,136.955,136.97,136.925,136.925,163600000.0
2009-06-09 03:03:00,136.915,136.945,136.915,136.93,74200000.0
2009-06-09 03:04:00,136.915,136.925,136.91,136.925,29200000.0
2009-06-09 03:05:00,136.92,136.925,136.885,136.895,99400000.0
2009-06-09 03:06:00,136.895,136.895,136.88,136.895,73800000.0
2009-06-09 03:07:00,136.9,136.905,136.86,136.865,86000000.0
2009-06-09 03:08:00,136.855,136.91,136.855,136.91,66400000.0
2009-06-09 03:09:00,136.895,136.91,136.88,136.895,80600000.0
2009-06-09 03:10:00,136.885,136.895,136.875,136.88,22800000.0
2009-06-09 03:11:00,136.88,136.885,136.835,136.835,101600000.0
2009-06-09 03:12:00,136.865,136.88,136.845,136.865,138200000.0
2009-06-09 03:13:00,136.86,136.86,136.805,136.825,106000000.0
2009-06-09 03:14:00,136.82,136.845,136.82,136.835,54000000.0
2009-06-09 03:15:00,136.835,136.86,136.83,136.86,53800000.0
2009-06-09 03:16:00,136.865,136.875,136.835,136.845,42800000.0
2009-06-09 03:17:00,136.835,136.88,136.835,136.88,29800000.0
2009-06-09 03:18:00,136.89,136.895,136.88,136.895,62400000.0
2009-06-09 03:19:00,136.885,136.885,136.835,136.865,59600000.0
2009-06-09 03:20:00,136.855,136.895,136.845,136.875,62200000.0
2009-06-09 03:21:00,136.87,136.905,136.855,136.885,95200000.0
2009-06-09 03:22:00,136.885,136.905,136.865,136.885,95200000.0
2009-06-09 03:23:00,136.855,136.895,136.845,136.875,68400000.0
2009-06-09 03:24:00,136.885,136.895,136.875,136.89,72400000.0
2009-06-09 03:25:00,136.895,136.905,136.885,136.9,72000000.0
2009-06-09 03:26:00,136.895,136.895,136.865,136.865,142200000.0
2009-06-09 03:27:00,136.865,136.925,136.865,136.925,86800000.0
2009-06-09 03:28:00,136.92,136.92,136.865,136.905,224400000.0
2009-06-09 03:29:00,136.905,136.925,136.895,136.905,38800000.0
2009-06-09 03:30:00,136.905,136.93,136.9,136.92,104400000.0
2009-06-09 03:31:00,136.92,136.93,136.88,136.9,119600000.0
2009-06-09 03:32:00,136.9,136.91,136.87,136.875,112200000.0
2009-06-09 03:33:00,136.87,136.93,136.87,136.925,94200000.0
2009-06-09 03:34:00,136.93,136.93,136.89,136.89,108200000.0
2009-06-09 03:35:00,136.89,136.89,136.875,136.885,11800000.0
2009-06-09 03:36:00,136.885,136.885,136.885,136.885,9000000.0
2009-06-09 03:37:00,136.89,136.9,136.89,136.89,34200000.0
2009-06-09 03:38:00,136.895,136.9,136.885,136.885,28800000.0
2009-06-09 03:39:00,136.885,136.895,136.885,136.885,17600000.0
2009-06-09 03:40:00,136.885,136.895,136.875,136.88,52200000.0
2009-06-09 03:41:00,136.885,136.92,136.875,136.915,122600000.0
2009-06-09 03:42:00,136.91,136.915,136.895,136.895,73800000.0
2009-06-09 03:43:00,136.885,136.9,136.885,136.895,9200000.0
2009-06-09 03:44:00,136.885,136.895,136.875,136.89,22200000.0
2009-06-09 03:45:00,136.885,136.9,136.875,136.88,99400000.0
2009-06-09 03:46:00,136.875,136.88,136.875,136.88,26400000.0
2009-06-09 03:47:00,136.875,136.88,136.87,136.88,14400000.0
2009-06-09 03:48:00,136.875,136.875,136.835,136.84,66200000.0
2009-06-09 03:49:00,136.84,136.85,136.83,136.85,87600000.0
2009-06-09 03:50:00,136.865,136.865,136.83,136.83,90800000.0
2009-06-09 03:51:00,136.83,136.84,136.825,136.84,32200000.0
2009-06-09 03:52:00,136.845,136.855,136.845,136.855,36000000.0
2009-06-09 03:53:00,136.855,136.875,136.845,136.85,89600000.0
2009-06-09 03:54:00,136.855,136.87,136.845,136.845,68200000.0
2009-06-09 03:55:00,136.845,136.85,136.82,136.82,88000000.0
2009-06-09 03:56:00,136.81,136.81,136.765,136.765,84600000.0
2009-06-09 03:57:00,136.76,136.785,136.76,136.765,86800000.0
2009-06-09 03:58:00,136.775,136.78,136.745,136.76,81400000.0
2009-06-09 03:59:00,136.765,136.765,136.735,136.75,67600000.0
2009-06-09 04:00:00,136.755,136.775,136.75,136.775,84200000.0
2009-06-09 04:01:00,136.77,136.805,136.77,136.775,120200000.0
2009-06-09 04:02:00,136.775,136.785,136.765,136.785,60600000.0
2009-06-09 04:03:00,136.785,136.835,136.77,136.825,119400000.0
2009-06-09 04:04:00,136.825,136.83,136.82,136.825,50400000.0
2009-06-09 04:05:00,136.825,136.825,136.815,136.815,10800000.0
2009-06-09 04:06:00,136.815,136.82,136.815,136.815,27000000.0
2009-06-09 04:07:00,136.815,136.83,136.815,136.815,33400000.0
2009-06-09 04:08:00,136.825,136.825,136.805,136.805,22600000.0
2009-06-09 04:09:00,136.795,136.805,136.795,136.805,28400000.0
2009-06-09 04:10:00,136.805,136.805,136.795,136.795,19800000.0
2009-06-09 04:11:00,136.795,136.8,136.725,136.735,105320000.0
2009-06-09 04:12:00,136.725,136.755,136.715,136.74,81800000.0
2009-06-09 04:13:00,136.74,136.75,136.725,136.725,155200000.0
2009-06-09 04:14:00,136.715,136.715,136.68,136.685,146400000.0
2009-06-09 04:15:00,136.69,136.69,136.675,136.675,64800000.0
2009-06-09 04:16:00,136.68,136.68,136.66,136.67,81000000.0
2009-06-09 04:17:00,136.67,136.67,136.595,136.645,218200000.0
2009-06-09 04:18:00,136.635,136.645,136.61,136.615,198800000.0
2009-06-09 04:19:00,136.615,136.615,136.58,136.585,386600000.0
2009-06-09 04:20:00,136.59,136.615,136.59,136.6,438200003.0
2009-06-09 04:21:00,136.6,136.635,136.6,136.625,191200000.0
2009-06-09 04:22:00,136.635,136.635,136.6,136.6,71200000.0
2009-06-09 04:23:00,136.6,136.61,136.545,136.565,269399999.0
2009-06-09 04:24:00,136.565,136.565,136.52,136.535,558800000.0
2009-06-09 04:25:00,136.53,136.54,136.475,136.5,698200005.0
2009-06-09 04:26:00,136.5,136.535,136.495,136.52,253200000.0
2009-06-09 04:27:00,136.52,136.55,136.51,136.525,160800000.0
2009-06-09 04:28:00,136.525,136.555,136.485,136.495,328400000.0
2009-06-09 04:29:00,136.5,136.505,136.385,136.385,259400000.0
2009-06-09 04:30:00,136.38,136.42,136.37,136.415,350600000.0
2009-06-09 04:31:00,136.43,136.445,136.405,136.435,211600000.0
2009-06-09 04:32:00,136.435,136.44,136.415,136.435,358800000.0
2009-06-09 04:33:00,136.44,136.5,136.42,136.49,238572000.0
2009-06-09 04:34:00,136.495,136.495,136.47,136.475,39000000.0
2009-06-09 04:35:00,136.475,136.485,136.445,136.455,50200000.0
2009-06-09 04:36:00,136.465,136.48,136.445,136.445,71600000.0
2009-06-09 04:37:00,136.445,136.495,136.445,136.485,86400000.0
2009-06-09 04:38:00,136.485,136.495,136.41,136.41,86200000.0
2009-06-09 04:39:00,136.41,136.49,136.41,136.475,352800000.0
2009-06-09 04:40:00,136.495,136.495,136.455,136.46,148400000.0
2009-06-09 04:41:00,136.46,136.465,136.445,136.465,145599998.0
2009-06-09 04:42:00,136.465,136.495,136.435,136.485,172000000.0
2009-06-09 04:43:00,136.485,136.52,136.485,136.515,104400000.0
2009-06-09 04:44:00,136.53,136.555,136.53,136.555,104800000.0
2009-06-09 04:45:00,136.555,136.59,136.525,136.555,222772000.0
2009-06-09 04:46:00,136.56,136.56,136.53,136.54,190090000.0
2009-06-09 04:47:00,136.54,136.54,136.5,136.505,121400000.0
2009-06-09 04:48:00,136.505,136.515,136.505,136.515,17400000.0
2009-06-09 04:49:00,136.505,136.505,136.43,136.435,241000000.0
2009-06-09 04:50:00,136.44,136.445,136.33,136.33,563200000.0
2009-06-09 04:51:00,136.335,136.36,136.31,136.36,275200000.0
2009-06-09 04:52:00,136.365,136.37,136.335,136.35,123800000.0
2009-06-09 04:53:00,136.36,136.36,136.285,136.34,327900000.0
2009-06-09 04:54:00,136.345,136.38,136.345,136.38,79000000.0
2009-06-09 04:55:00,136.365,136.375,136.335,136.37,220000000.0
2009-06-09 04:56:00,136.37,136.375,136.345,136.345,120400000.0
2009-06-09 04:57:00,136.35,136.355,136.315,136.315,191600000.0
2009-06-09 04:58:00,136.315,136.315,136.3,136.305,176800000.0
2009-06-09 04:59:00,136.295,136.345,136.295,136.345,254800000.0
2009-06-09 05:00:00,136.345,136.38,136.345,136.345,171400000.0
2009-06-09 05:01:00,136.345,136.395,136.335,136.36,336600000.0
2009-06-09 05:02:00,136.36,136.36,136.345,136.36,105200000.0
2009-06-09 05:03:00,136.365,136.37,136.35,136.355,97600000.0
2009-06-09 05:04:00,136.355,136.355,136.35,136.35,22800000.0
2009-06-09 05:05:00,136.35,136.37,136.35,136.355,88000000.0
2009-06-09 05:06:00,136.355,136.38,136.355,136.375,27000000.0
2009-06-09 05:07:00,136.375,136.385,136.335,136.355,99000000.0
2009-06-09 05:08:00,136.355,136.36,136.345,136.345,91200000.0
2009-06-09 05:09:00,136.345,136.35,136.345,136.35,20400000.0
2009-06-09 05:10:00,136.345,136.36,136.345,136.345,33600000.0
2009-06-09 05:11:00,136.335,136.335,136.22,136.225,239000001.0
2009-06-09 05:12:00,136.22,136.255,136.22,136.25,137000000.0
2009-06-09 05:13:00,136.25,136.255,136.2,136.225,351400001.0
2009-06-09 05:14:00,136.215,136.255,136.21,136.215,287000000.0
2009-06-09 05:15:00,136.21,136.245,136.2,136.22,221200000.0
2009-06-09 05:16:00,136.225,136.25,136.225,136.25,133000000.0
2009-06-09 05:17:00,136.25,136.25,136.18,136.18,285800000.0
2009-06-09 05:18:00,136.18,136.19,136.135,136.16,637399997.0
2009-06-09 05:19:00,136.16,136.17,136.145,136.16,163600000.0
2009-06-09 05:20:00,136.16,136.175,136.15,136.175,186000000.0
2009-06-09 05:21:00,136.175,136.225,136.165,136.2,310800000.0
2009-06-09 05:22:00,136.2,136.205,136.185,136.185,231200000.0
2009-06-09 05:23:00,136.19,136.19,136.16,136.175,275400000.0
2009-06-09 05:24:00,136.18,136.2,136.175,136.19,170000000.0
2009-06-09 05:25:00,136.19,136.195,136.065,136.13,322000000.0
2009-06-09 05:26:00,136.13,136.16,136.105,136.11,279600000.0
2009-06-09 05:27:00,136.11,136.13,136.09,136.095,161600000.0
2009-06-09 05:28:00,136.09,136.135,136.025,136.04,432600000.0
2009-06-09 05:29:00,136.045,136.095,136.035,136.085,267600000.0
2009-06-09 05:30:00,136.085,136.135,136.085,136.135,282400000.0
2009-06-09 05:31:00,136.15,136.205,136.15,136.19,231700000.0
2009-06-09 05:32:00,136.19,136.23,136.19,136.225,291800000.0
2009-06-09 05:33:00,136.225,136.235,136.185,136.215,115000000.0
2009-06-09 05:34:00,136.215,136.23,136.165,136.23,274000000.0
2009-06-09 05:35:00,136.235,136.25,136.215,136.225,221000000.0
2009-06-09 05:36:00,136.225,136.225,136.195,136.195,100200000.0
2009-06-09 05:37:00,136.195,136.2,136.11,136.13,249400000.0
2009-06-09 05:38:00,136.135,136.155,136.135,136.15,133200000.0
2009-06-09 05:39:00,136.15,136.15,136.08,136.085,161600000.0
2009-06-09 05:40:00,136.085,136.09,136.045,136.075,228800000.0
2009-06-09 05:41:00,136.075,136.075,136.04,136.045,341000000.0
2009-06-09 05:42:00,136.045,136.06,136.005,136.015,358400000.0
2009-06-09 05:43:00,136.025,136.085,136.025,136.06,235600000.0
2009-06-09 05:44:00,136.045,136.055,136.025,136.04,100800000.0
2009-06-09 05:45:00,136.055,136.055,135.995,136.02,224000000.0
2009-06-09 05:46:00,136.02,136.055,135.925,135.93,353200000.0
2009-06-09 05:47:00,135.93,136.085,135.93,136.08,194210000.0
2009-06-09 05:48:00,136.07,136.105,136.04,136.06,281800000.0
2009-06-09 05:49:00,136.04,136.055,136.005,136.01,183000000.0
2009-06-09 05:50:00,136.01,136.01,135.975,136.0,186800000.0
2009-06-09 05:51:00,136.0,136.065,135.99,136.065,293400000.0
2009-06-09 05:52:00,136.07,136.105,136.07,136.085,136000000.0
2009-06-09 05:53:00,136.085,136.115,136.08,136.1,298400000.0
2009-06-09 05:54:00,136.095,136.1,136.06,136.06,98000000.0
2009-06-09 05:55:00,136.065,136.075,136.02,136.02,234800000.0
2009-06-09 05:56:00,136.005,136.005,135.95,135.975,180600000.0
2009-06-09 05:57:00,135.975,135.995,135.955,135.965,123000000.0
2009-06-09 05:58:00,135.965,135.98,135.865,135.95,291500000.0
2009-06-09 05:59:00,135.935,135.97,135.925,135.965,208800000.0
2009-06-09 06:00:00,135.965,136.015,135.955,136.01,108800000.0
2009-06-09 06:01:00,136.01,136.02,135.99,135.99,236400000.0
2009-06-09 06:02:00,135.99,135.99,135.8,135.865,423200000.0
2009-06-09 06:03:00,135.84,135.845,135.745,135.795,570599997.0
2009-06-09 06:04:00,135.8,135.83,135.795,135.82,296200000.0
2009-06-09 06:05:00,135.82,135.855,135.82,135.85,273400000.0
2009-06-09 06:06:00,135.85,135.865,135.84,135.855,182800000.0
2009-06-09 06:07:00,135.855,135.91,135.835,135.875,446200000.0
2009-06-09 06:08:00,135.88,135.895,135.845,135.865,253200000.0
2009-06-09 06:09:00,135.875,135.89,135.835,135.835,312600000.0
2009-06-09 06:10:00,135.83,135.905,135.825,135.9,294400000.0
2009-06-09 06:11:00,135.9,135.91,135.845,135.885,183200000.0
2009-06-09 06:12:00,135.875,135.88,135.795,135.8,238200000.0
2009-06-09 06:13:00,135.8,135.83,135.78,135.795,377999999.0
2009-06-09 06:14:00,135.795,135.82,135.785,135.82,249800000.0
2009-06-09 06:15:00,135.82,135.82,135.785,135.795,173600000.0
2009-06-09 06:16:00,135.78,135.795,135.705,135.705,207400000.0
2009-06-09 06:17:00,135.705,135.76,135.705,135.75,271000000.0
2009-06-09 06:18:00,135.75,135.75,135.715,135.725,154600000.0
2009-06-09 06:19:00,135.725,135.76,135.715,135.76,280800000.0
2009-06-09 06:20:00,135.77,135.79,135.755,135.78,131200000.0
2009-06-09 06:21:00,135.78,135.785,135.745,135.765,236000000.0
2009-06-09 06:22:00,135.74,135.74,135.705,135.705,226800000.0
2009-06-09 06:23:00,135.72,135.73,135.71,135.725,279600000.0
2009-06-09 06:24:00,135.735,135.735,135.715,135.725,170200000.0
2009-06-09 06:25:00,135.725,135.765,135.725,135.755,172600000.0
2009-06-09 06:26:00,135.755,135.845,135.755,135.83,311000000.0
2009-06-09 06:27:00,135.83,135.905,135.83,135.895,254000000.0
2009-06-09 06:28:00,135.905,135.905,135.82,135.905,186800000.0
2009-06-09 06:29:00,135.905,135.905,135.885,135.89,176200000.0
2009-06-09 06:30:00,135.9,135.91,135.89,135.89,108500000.0
2009-06-09 06:31:00,135.885,135.91,135.84,135.845,119700000.0
2009-06-09 06:32:00,135.835,135.855,135.82,135.825,243000000.0
2009-06-09 06:33:00,135.82,135.865,135.8,135.815,207200000.0
2009-06-09 06:34:00,135.815,135.84,135.815,135.82,83800000.0
2009-06-09 06:35:00,135.82,135.89,135.8,135.885,304800000.0
2009-06-09 06:36:00,135.875,135.915,135.86,135.875,294700000.0
2009-06-09 06:37:00,135.86,135.875,135.82,135.83,246800000.0
2009-06-09 06:38:00,135.82,135.835,135.79,135.815,283600000.0
2009-06-09 06:39:00,135.81,135.85,135.795,135.845,160800000.0
2009-06-09 06:40:00,135.845,135.85,135.825,135.84,139400000.0
2009-06-09 06:41:00,135.84,135.855,135.825,135.835,279800000.0
2009-06-09 06:42:00,135.835,135.895,135.83,135.88,98800000.0
2009-06-09 06:43:00,135.88,135.88,135.88,135.88,8000000.0
2009-06-09 06:44:00,135.875,135.9,135.855,135.895,97300000.0
2009-06-09 06:45:00,135.895,135.925,135.895,135.92,83500000.0
2009-06-09 06:46:00,135.935,135.945,135.915,135.925,78600000.0
2009-06-09 06:47:00,135.93,135.965,135.93,135.945,129300000.0
2009-06-09 06:48:00,135.945,135.97,135.935,135.95,218600000.0
2009-06-09 06:49:00,135.95,136.0,135.95,136.0,201300000.0
2009-06-09 06:50:00,135.995,136.03,135.98,136.015,137600000.0
2009-06-09 06:51:00,136.015,136.055,136.015,136.055,82800000.0
2009-06-09 06:52:00,136.055,136.14,136.055,136.14,178800000.0
2009-06-09 06:53:00,136.145,136.165,136.12,136.13,182800000.0
2009-06-09 06:54:00,136.135,136.135,136.095,136.125,125700000.0
2009-06-09 06:55:00,136.125,136.125,136.085,136.11,78400000.0
2009-06-09 06:56:00,136.115,136.115,136.07,136.07,86400000.0
2009-06-09 06:57:00,136.07,136.08,136.0,136.005,202600000.0
2009-06-09 06:58:00,136.005,136.02,136.0,136.02,223600000.0
2009-06-09 06:59:00,136.025,136.105,136.02,136.05,180900000.0
2009-06-09 07:00:00,136.075,136.12,136.06,136.105,56000000.0
2009-06-09 07:01:00,136.105,136.115,136.1,136.115,110000000.0
2009-06-09 07:02:00,136.1,136.115,136.06,136.065,65200000.0
2009-06-09 07:03:00,136.065,136.085,136.05,136.055,101500000.0
2009-06-09 07:04:00,136.055,136.055,136.025,136.055,105600000.0
2009-06-09 07:05:00,136.045,136.045,136.04,136.04,35200000.0
2009-06-09 07:06:00,136.04,136.065,136.035,136.035,67400000.0
2009-06-09 07:07:00,136.035,136.055,136.025,136.055,30200000.0
2009-06-09 07:08:00,136.045,136.105,136.045,136.1,233800000.0
2009-06-09 07:09:00,136.085,136.095,136.07,136.085,97200000.0
2009-06-09 07:10:00,136.085,136.125,136.07,136.125,123200000.0
2009-06-09 07:11:00,136.125,136.16,136.115,136.135,128800000.0
2009-06-09 07:12:00,136.14,136.155,136.135,136.155,58200000.0
2009-06-09 07:13:00,136.145,136.155,136.13,136.135,79800000.0
2009-06-09 07:14:00,136.135,136.155,136.135,136.15,72800000.0
2009-06-09 07:15:00,136.155,136.205,136.155,136.175,123200000.0
2009-06-09 07:16:00,136.185,136.185,136.145,136.145,75400000.0
2009-06-09 07:17:00,136.145,136.145,136.085,136.085,33200000.0
2009-06-09 07:18:00,136.085,136.085,136.045,136.045,120000000.0
2009-06-09 07:19:00,136.045,136.045,136.015,136.015,32200000.0
2009-06-09 07:20:00,136.025,136.065,136.01,136.035,78600000.0
2009-06-09 07:21:00,136.055,136.075,136.04,136.065,86600000.0
2009-06-09 07:22:00,136.065,136.125,136.065,136.09,256000000.0
2009-06-09 07:23:00,136.095,136.135,136.095,136.135,87600000.0
2009-06-09 07:24:00,136.135,136.135,136.105,136.125,32200000.0
2009-06-09 07:25:00,136.125,136.145,136.125,136.135,185800000.0
2009-06-09 07:26:00,136.13,136.195,136.13,136.18,115600000.0
2009-06-09 07:27:00,136.185,136.205,136.18,136.2,179400000.0
2009-06-09 07:28:00,136.2,136.2,136.16,136.2,189600000.0
2009-06-09 07:29:00,136.21,136.21,136.18,136.19,206600000.0
2009-06-09 07:30:00,136.2,136.22,136.2,136.205,111200000.0
2009-06-09 07:31:00,136.205,136.21,136.16,136.185,208600000.0
2009-06-09 07:32:00,136.18,136.195,136.165,136.17,148000000.0
2009-06-09 07:33:00,136.17,136.21,136.17,136.185,117800000.0
2009-06-09 07:34:00,136.175,136.19,136.16,136.175,310800000.0
2009-06-09 07:35:00,136.165,136.195,136.135,136.185,295400000.0
2009-06-09 07:36:00,136.175,136.205,136.16,136.195,114000000.0
2009-06-09 07:37:00,136.19,136.2,136.18,136.18,133000000.0
2009-06-09 07:38:00,136.18,136.215,136.17,136.2,200200000.0
2009-06-09 07:39:00,136.19,136.215,136.19,136.195,61800000.0
2009-06-09 07:40:00,136.195,136.195,136.15,136.165,141000000.0
2009-06-09 07:41:00,136.175,136.25,136.17,136.245,187200000.0
2009-06-09 07:42:00,136.245,136.26,136.235,136.255,325600000.0
2009-06-09 07:43:00,136.255,136.285,136.245,136.28,183500000.0
2009-06-09 07:44:00,136.28,136.34,136.28,136.315,218600000.0
2009-06-09 07:45:00,136.315,136.335,136.275,136.28,364800000.0
2009-06-09 07:46:00,136.275,136.285,136.245,136.255,202800000.0
2009-06-09 07:47:00,136.255,136.265,136.25,136.26,50400000.0
2009-06-09 07:48:00,136.26,136.285,136.23,136.245,263600000.0
2009-06-09 07:49:00,136.24,136.24,136.21,136.22,149200000.0
2009-06-09 07:50:00,136.215,136.22,136.135,136.145,357200000.0
2009-06-09 07:51:00,136.145,136.145,136.11,136.115,177200000.0
2009-06-09 07:52:00,136.12,136.12,136.085,136.105,286200000.0
2009-06-09 07:53:00,136.105,136.195,136.105,136.19,407600000.0
2009-06-09 07:54:00,136.185,136.19,136.16,136.16,226800000.0
2009-06-09 07:55:00,136.165,136.2,136.155,136.2,227200000.0
2009-06-09 07:56:00,136.2,136.2,136.105,136.105,234800000.0
2009-06-09 07:57:00,136.1,136.125,136.08,136.085,553000000.0
2009-06-09 07:58:00,136.075,136.195,136.075,136.18,365300000.0
2009-06-09 07:59:00,136.17,136.2,136.165,136.165,375000000.0
2009-06-09 08:00:00,136.17,136.175,136.09,136.1,361600000.0
2009-06-09 08:01:00,136.1,136.115,136.02,136.02,281000000.0
2009-06-09 08:02:00,136.025,136.03,135.975,135.98,457000000.0
2009-06-09 08:03:00,135.98,135.985,135.95,135.95,530200001.0
2009-06-09 08:04:00,135.95,135.975,135.94,135.955,329500000.0
2009-06-09 08:05:00,135.955,136.02,135.955,136.015,224800000.0
2009-06-09 08:06:00,136.015,136.04,136.005,136.03,348600000.0
2009-06-09 08:07:00,136.03,136.07,136.03,136.065,288700000.0
2009-06-09 08:08:00,136.065,136.105,136.045,136.105,130600000.0
2009-06-09 08:09:00,136.11,136.115,136.025,136.045,275400000.0
2009-06-09 08:10:00,136.045,136.055,135.975,135.975,369400002.0
2009-06-09 08:11:00,135.98,136.06,135.98,136.045,243600000.0
2009-06-09 08:12:00,136.05,136.125,136.025,136.12,361200000.0
2009-06-09 08:13:00,136.125,136.27,136.11,136.225,274000000.0
2009-06-09 08:14:00,136.23,136.23,136.115,136.17,349000000.0
2009-06-09 08:15:00,136.17,136.205,136.16,136.165,204900000.0
2009-06-09 08:16:00,136.175,136.215,136.165,136.185,266200000.0
2009-06-09 08:17:00,136.185,136.3,136.175,136.28,628000000.0
2009-06-09 08:18:00,136.275,136.29,136.205,136.275,354500000.0
2009-06-09 08:19:00,136.28,136.295,136.215,136.235,250600000.0
2009-06-09 08:20:00,136.235,136.28,136.235,136.27,265200000.0
2009-06-09 08:21:00,136.27,136.28,136.265,136.28,384200000.0
2009-06-09 08:22:00,136.285,136.435,136.285,136.385,560000000.0
2009-06-09 08:23:00,136.385,136.42,136.355,136.37,362300000.0
2009-06-09 08:24:00,136.385,136.46,136.375,136.45,283200000.0
2009-06-09 08:25:00,136.45,136.47,136.44,136.46,245600000.0
2009-06-09 08:26:00,136.455,136.46,136.36,136.365,363800000.0
2009-06-09 08:27:00,136.375,136.39,136.355,136.365,591800001.0
2009-06-09 08:28:00,136.365,136.385,136.345,136.35,464000000.0
2009-06-09 08:29:00,136.345,136.385,136.34,136.355,411000000.0
2009-06-09 08:30:00,136.355,136.36,136.28,136.295,405000000.0
2009-06-09 08:31:00,136.29,136.33,136.285,136.295,422600000.0
2009-06-09 08:32:00,136.295,136.335,136.285,136.325,408599999.0
2009-06-09 08:33:00,136.325,136.545,136.305,136.535,369600000.0
2009-06-09 08:34:00,136.54,136.585,136.515,136.53,552900000.0
2009-06-09 08:35:00,136.545,136.64,136.535,136.62,529600000.0
2009-06-09 08:36:00,136.615,136.615,136.52,136.555,314800000.0
2009-06-09 08:37:00,136.555,136.595,136.555,136.585,307400000.0
2009-06-09 08:38:00,136.585,136.715,136.58,136.715,460500000.0
2009-06-09 08:39:00,136.71,136.73,136.64,136.64,407600000.0
2009-06-09 08:40:00,136.64,136.64,136.555,136.555,424200000.0
2009-06-09 08:41:00,136.555,136.595,136.545,136.595,332000000.0
2009-06-09 08:42:00,136.59,136.605,136.565,136.575,247800000.0
2009-06-09 08:43:00,136.59,136.595,136.55,136.55,392400001.0
2009-06-09 08:44:00,136.545,136.55,136.535,136.54,1073600028.0
2009-06-09 08:45:00,136.535,136.57,136.535,136.565,261000000.0
2009-06-09 08:46:00,136.57,136.625,136.555,136.605,349800000.0
2009-06-09 08:47:00,136.61,136.665,136.61,136.655,467400000.0
2009-06-09 08:48:00,136.645,136.73,136.645,136.7,357200000.0
2009-06-09 08:49:00,136.705,136.755,136.665,136.7,840200001.0
2009-06-09 08:50:00,136.7,136.715,136.67,136.695,567800001.0
2009-06-09 08:51:00,136.695,136.695,136.6,136.6,523200001.0
2009-06-09 08:52:00,136.6,136.62,136.575,136.62,567400001.0
2009-06-09 08:53:00,136.62,136.63,136.615,136.615,224400000.0
2009-06-09 08:54:00,136.615,136.64,136.605,136.605,190200000.0
2009-06-09 08:55:00,136.6,136.6,136.565,136.57,320800000.0
2009-06-09 08:56:00,136.57,136.6,136.565,136.595,393200000.0
2009-06-09 08:57:00,136.595,136.63,136.575,136.59,272800000.0
2009-06-09 08:58:00,136.585,136.59,136.575,136.59,386600000.0
2009-06-09 08:59:00,136.58,136.58,136.515,136.56,931100003.0
2009-06-09 09:00:00,136.56,136.605,136.55,136.555,245000000.0
2009-06-09 09:01:00,136.555,136.67,136.545,136.615,352800000.0
2009-06-09 09:02:00,136.615,136.63,136.585,136.59,354800000.0
2009-06-09 09:03:00,136.585,136.66,136.565,136.57,452200001.0
2009-06-09 09:04:00,136.57,136.63,136.565,136.585,321800000.0
2009-06-09 09:05:00,136.585,136.615,136.565,136.58,599400000.0
2009-06-09 09:06:00,136.58,136.6,136.575,136.59,296900000.0
2009-06-09 09:07:00,136.59,136.61,136.56,136.56,260300000.0
2009-06-09 09:08:00,136.565,136.725,136.56,136.715,340000000.0
2009-06-09 09:09:00,136.705,136.775,136.675,136.775,533600000.0
2009-06-09 09:10:00,136.775,136.87,136.775,136.86,403000001.0
2009-06-09 09:11:00,136.87,136.935,136.87,136.935,483000000.0
2009-06-09 09:12:00,136.935,136.975,136.925,136.955,306800000.0
2009-06-09 09:13:00,136.965,136.965,136.915,136.945,410800000.0
2009-06-09 09:14:00,136.945,136.98,136.92,136.935,387200000.0
2009-06-09 09:15:00,136.935,136.96,136.915,136.93,385000000.0
2009-06-09 09:16:00,136.93,136.95,136.87,136.93,363800000.0
2009-06-09 09:17:00,136.94,136.955,136.91,136.92,162400000.0
2009-06-09 09:18:00,136.92,137.005,136.92,136.99,298400000.0
2009-06-09 09:19:00,136.98,136.995,136.95,136.98,337400000.0
2009-06-09 09:20:00,136.975,137.06,136.97,136.97,329200000.0
2009-06-09 09:21:00,136.97,137.04,136.965,136.975,481700001.0
2009-06-09 09:22:00,136.975,137.0,136.91,136.975,595400000.0
2009-06-09 09:23:00,136.975,137.005,136.955,136.97,729399998.0
2009-06-09 09:24:00,136.97,136.98,136.915,136.915,525600000.0
2009-06-09 09:25:00,136.915,136.915,136.885,136.885,480399998.0
2009-06-09 09:26:00,136.885,136.89,136.835,136.84,533399999.0
2009-06-09 09:27:00,136.84,136.86,136.825,136.83,314200000.0
2009-06-09 09:28:00,136.83,136.875,136.82,136.86,478000000.0
2009-06-09 09:29:00,136.865,136.875,136.85,136.85,218400000.0
2009-06-09 09:30:00,136.85,136.91,136.85,136.9,177000000.0
2009-06-09 09:31:00,136.9,136.91,136.875,136.9,261100000.0
2009-06-09 09:32:00,136.905,137.005,136.9,137.005,346000000.0
2009-06-09 09:33:00,137.01,137.03,136.985,137.015,182800000.0
2009-06-09 09:34:00,137.01,137.035,136.97,136.97,292100000.0
2009-06-09 09:35:00,136.965,137.03,136.965,137.025,329800000.0
2009-06-09 09:36:00,137.025,137.035,136.985,136.995,316000000.0
2009-06-09 09:37:00,136.995,137.0,136.965,136.99,247000000.0
2009-06-09 09:38:00,136.985,137.0,136.94,136.98,203100000.0
2009-06-09 09:39:00,136.98,136.98,136.865,136.885,353600000.0
2009-06-09 09:40:00,136.885,136.895,136.84,136.84,283600000.0
2009-06-09 09:41:00,136.845,136.885,136.82,136.855,321200000.0
2009-06-09 09:42:00,136.855,136.865,136.8,136.805,225200000.0
2009-06-09 09:43:00,136.82,136.83,136.775,136.78,287200000.0
2009-06-09 09:44:00,136.785,136.805,136.775,136.785,281600000.0
2009-06-09 09:45:00,136.785,136.825,136.785,136.81,240300000.0
2009-06-09 09:46:00,136.81,136.835,136.81,136.82,263600000.0
2009-06-09 09:47:00,136.82,136.835,136.805,136.83,178900000.0
2009-06-09 09:48:00,136.83,136.835,136.79,136.795,234500000.0
2009-06-09 09:49:00,136.795,136.815,136.78,136.815,151600000.0
2009-06-09 09:50:00,136.805,136.84,136.805,136.825,332200000.0
2009-06-09 09:51:00,136.825,136.84,136.73,136.78,333100000.0
2009-06-09 09:52:00,136.78,136.79,136.745,136.785,235400000.0
2009-06-09 09:53:00,136.795,136.815,136.76,136.77,362100000.0
2009-06-09 09:54:00,136.77,136.775,136.705,136.71,328600000.0
2009-06-09 09:55:00,136.71,136.795,136.705,136.785,629000001.0
2009-06-09 09:56:00,136.785,136.82,136.75,136.795,308200000.0
2009-06-09 09:57:00,136.795,136.835,136.795,136.83,456200000.0
2009-06-09 09:58:00,136.83,136.87,136.825,136.85,327000001.0
2009-06-09 09:59:00,136.85,136.875,136.835,136.835,349200000.0
2009-06-09 10:00:00,136.835,136.84,136.765,136.795,421400000.0
2009-06-09 10:01:00,136.795,136.84,136.79,136.805,310600000.0
2009-06-09 10:02:00,136.805,136.83,136.785,136.795,347600000.0
2009-06-09 10:03:00,136.795,136.805,136.775,136.785,199000000.0
2009-06-09 10:04:00,136.795,136.8,136.745,136.755,316600000.0
2009-06-09 10:05:00,136.755,136.805,136.735,136.785,366000000.0
2009-06-09 10:06:00,136.795,136.84,136.745,136.765,524899997.0
2009-06-09 10:07:00,136.765,136.785,136.755,136.765,663599998.0
2009-06-09 10:08:00,136.765,136.785,136.755,136.78,272200000.0
2009-06-09 10:09:00,136.775,136.775,136.705,136.735,521599997.0
2009-06-09 10:10:00,136.735,136.765,136.71,136.725,185100000.0
2009-06-09 10:11:00,136.73,136.73,136.695,136.705,306800000.0
2009-06-09 10:12:00,136.705,136.72,136.7,136.705,402600000.0
2009-06-09 10:13:00,136.71,136.72,136.65,136.65,329200000.0
2009-06-09 10:14:00,136.645,136.675,136.625,136.66,376200000.0
2009-06-09 10:15:00,136.66,136.695,136.58,136.6,503600000.0
2009-06-09 10:16:00,136.605,136.66,136.605,136.64,344600000.0
2009-06-09 10:17:00,136.645,136.655,136.625,136.63,341200000.0
2009-06-09 10:18:00,136.63,136.645,136.58,136.6,375300000.0
2009-06-09 10:19:00,136.59,136.595,136.525,136.585,405000000.0
2009-06-09 10:20:00,136.595,136.66,136.595,136.65,400400000.0
2009-06-09 10:21:00,136.65,136.655,136.595,136.605,458400000.0
2009-06-09 10:22:00,136.61,136.64,136.55,136.555,413400000.0
2009-06-09 10:23:00,136.565,136.6,136.55,136.585,330000000.0
2009-06-09 10:24:00,136.575,136.6,136.55,136.595,389400000.0
2009-06-09 10:25:00,136.595,136.615,136.57,136.6,249100000.0
2009-06-09 10:26:00,136.6,136.615,136.555,136.57,285000000.0
2009-06-09 10:27:00,136.575,136.595,136.555,136.56,346800000.0
2009-06-09 10:28:00,136.57,136.57,136.53,136.565,255799999.0
2009-06-09 10:29:00,136.555,136.58,136.55,136.555,147800000.0
2009-06-09 10:30:00,136.545,136.58,136.545,136.555,239400000.0
2009-06-09 10:31:00,136.555,136.58,136.52,136.575,239800000.0
2009-06-09 10:32:00,136.57,136.605,136.55,136.56,316800000.0
2009-06-09 10:33:00,136.56,136.6,136.56,136.57,275000000.0
2009-06-09 10:34:00,136.585,136.625,136.57,136.615,243000000.0
2009-06-09 10:35:00,136.615,136.655,136.585,136.635,288200000.0
2009-06-09 10:36:00,136.635,136.66,136.62,136.65,331400000.0
2009-06-09 10:37:00,136.66,136.69,136.655,136.68,212200000.0
2009-06-09 10:38:00,136.655,136.685,136.64,136.655,296000000.0
2009-06-09 10:39:00,136.64,136.64,136.575,136.595,334800000.0
2009-06-09 10:40:00,136.595,136.615,136.575,136.595,311000000.0
2009-06-09 10:41:00,136.595,136.645,136.585,136.62,389000000.0
2009-06-09 10:42:00,136.625,136.635,136.605,136.62,210800000.0
2009-06-09 10:43:00,136.62,136.63,136.555,136.555,359200000.0
2009-06-09 10:44:00,136.555,136.6,136.545,136.585,497600000.0
2009-06-09 10:45:00,136.585,136.625,136.575,136.585,386200000.0
2009-06-09 10:46:00,136.585,136.64,136.58,136.64,360700000.0
2009-06-09 10:47:00,136.65,136.66,136.59,136.62,407000000.0
2009-06-09 10:48:00,136.62,136.65,136.59,136.65,310400000.0
2009-06-09 10:49:00,136.645,136.655,136.6,136.63,309000000.0
2009-06-09 10:50:00,136.625,136.63,136.595,136.6,425000000.0
2009-06-09 10:51:00,136.595,136.655,136.575,136.655,314100000.0
2009-06-09 10:52:00,136.65,136.65,136.605,136.61,237400000.0
2009-06-09 10:53:00,136.61,136.705,136.605,136.705,333900000.0
2009-06-09 10:54:00,136.7,136.715,136.68,136.695,395000000.0
2009-06-09 10:55:00,136.7,136.71,136.66,136.66,314600000.0
2009-06-09 10:56:00,136.66,136.715,136.655,136.665,203400000.0
2009-06-09 10:57:00,136.665,136.695,136.605,136.65,243600000.0
2009-06-09 10:58:00,136.65,136.735,136.64,136.73,309400000.0
2009-06-09 10:59:00,136.725,136.765,136.7,136.745,364400000.0
2009-06-09 11:00:00,136.76,136.76,136.675,136.685,325200000.0
2009-06-09 11:01:00,136.685,136.685,136.66,136.665,183400000.0
2009-06-09 11:02:00,136.67,136.725,136.665,136.705,333800000.0
2009-06-09 11:03:00,136.71,136.73,136.695,136.705,300800000.0
2009-06-09 11:04:00,136.705,136.745,136.705,136.73,280800000.0
2009-06-09 11:05:00,136.73,136.77,136.725,136.77,337800000.0
2009-06-09 11:06:00,136.77,136.77,136.725,136.745,186400000.0
2009-06-09 11:07:00,136.75,136.755,136.7,136.705,156400000.0
2009-06-09 11:08:00,136.705,136.735,136.685,136.715,380200000.0
2009-06-09 11:09:00,136.715,136.74,136.695,136.725,145000000.0
2009-06-09 11:10:00,136.725,136.725,136.66,136.675,360300000.0
2009-06-09 11:11:00,136.675,136.7,136.605,136.625,394400000.0
2009-06-09 11:12:00,136.625,136.655,136.6,136.615,270500000.0
2009-06-09 11:13:00,136.615,136.615,136.52,136.545,399800000.0
2009-06-09 11:14:00,136.545,136.58,136.545,136.57,300200000.0
2009-06-09 11:15:00,136.57,136.615,136.57,136.6,227600000.0
2009-06-09 11:16:00,136.6,136.6,136.575,136.595,244200000.0
2009-06-09 11:17:00,136.595,136.595,136.555,136.555,248800000.0
2009-06-09 11:18:00,136.56,136.6,136.555,136.58,196400000.0
2009-06-09 11:19:00,136.58,136.595,136.55,136.555,157000000.0
2009-06-09 11:20:00,136.555,136.56,136.495,136.495,197600000.0
2009-06-09 11:21:00,136.495,136.55,136.465,136.535,587400001.0
2009-06-09 11:22:00,136.54,136.59,136.495,136.555,330200000.0
2009-06-09 11:23:00,136.555,136.57,136.505,136.505,172000000.0
2009-06-09 11:24:00,136.5,136.505,136.435,136.465,416100001.0
2009-06-09 11:25:00,136.475,136.495,136.45,136.45,278600000.0
2009-06-09 11:26:00,136.45,136.455,136.43,136.45,208400000.0
2009-06-09 11:27:00,136.455,136.465,136.435,136.465,288000000.0
2009-06-09 11:28:00,136.47,136.485,136.465,136.465,209400000.0
2009-06-09 11:29:00,136.465,136.475,136.455,136.465,260600000.0
2009-06-09 11:30:00,136.47,136.48,136.415,136.45,278800000.0
2009-06-09 11:31:00,136.45,136.45,136.41,136.43,181200000.0
2009-06-09 11:32:00,136.43,136.45,136.345,136.39,338200000.0
2009-06-09 11:33:00,136.395,136.41,136.375,136.39,263400000.0
2009-06-09 11:34:00,136.39,136.425,136.365,136.405,366000000.0
2009-06-09 11:35:00,136.405,136.435,136.4,136.415,216600000.0
2009-06-09 11:36:00,136.43,136.44,136.425,136.43,297400000.0
2009-06-09 11:37:00,136.43,136.465,136.415,136.455,366000000.0
2009-06-09 11:38:00,136.455,136.49,136.45,136.48,221400000.0
2009-06-09 11:39:00,136.48,136.5,136.465,136.49,402600000.0
2009-06-09 11:40:00,136.49,136.49,136.455,136.47,339800000.0
2009-06-09 11:41:00,136.47,136.5,136.46,136.485,448000000.0
2009-06-09 11:42:00,136.48,136.495,136.445,136.455,270200000.0
2009-06-09 11:43:00,136.455,136.5,136.455,136.475,253600000.0
2009-06-09 11:44:00,136.475,136.52,136.465,136.505,466400000.0
2009-06-09 11:45:00,136.505,136.525,136.5,136.51,267400000.0
2009-06-09 11:46:00,136.51,136.51,136.495,136.495,108200000.0
2009-06-09 11:47:00,136.5,136.54,136.5,136.515,349900000.0
2009-06-09 11:48:00,136.51,136.56,136.5,136.5,357800000.0
2009-06-09 11:49:00,136.505,136.555,136.505,136.54,247800000.0
2009-06-09 11:50:00,136.54,136.565,136.525,136.56,215600000.0
2009-06-09 11:51:00,136.555,136.57,136.555,136.56,138200000.0
2009-06-09 11:52:00,136.55,136.55,136.515,136.55,335800000.0
2009-06-09 11:53:00,136.55,136.615,136.54,136.61,305600000.0
2009-06-09 11:54:00,136.61,136.645,136.595,136.63,302000000.0
2009-06-09 11:55:00,136.63,136.635,136.575,136.595,230800000.0
2009-06-09 11:56:00,136.595,136.61,136.565,136.565,215600000.0
2009-06-09 11:57:00,136.575,136.61,136.57,136.595,260600000.0
2009-06-09 11:58:00,136.59,136.605,136.56,136.585,159200000.0
2009-06-09 11:59:00,136.585,136.67,136.56,136.65,270800000.0
2009-06-09 12:00:00,136.65,136.65,136.535,136.58,458000000.0
2009-06-09 12:01:00,136.585,136.59,136.555,136.57,164200000.0
2009-06-09 12:02:00,136.585,136.61,136.535,136.545,193000000.0
2009-06-09 12:03:00,136.545,136.565,136.52,136.52,130400000.0
2009-06-09 12:04:00,136.52,136.55,136.52,136.525,177700000.0
2009-06-09 12:05:00,136.525,136.525,136.405,136.43,319600000.0
2009-06-09 12:06:00,136.425,136.44,136.315,136.32,357000000.0
2009-06-09 12:07:00,136.325,136.355,136.315,136.34,316600000.0
2009-06-09 12:08:00,136.34,136.425,136.34,136.42,236000000.0
2009-06-09 12:09:00,136.42,136.43,136.36,136.395,319700000.0
2009-06-09 12:10:00,136.4,136.45,136.395,136.43,256000000.0
2009-06-09 12:11:00,136.44,136.455,136.385,136.385,368000000.0
2009-06-09 12:12:00,136.39,136.405,136.36,136.385,288000000.0
2009-06-09 12:13:00,136.385,136.475,136.38,136.46,381200000.0
2009-06-09 12:14:00,136.46,136.585,136.455,136.535,376500000.0
2009-06-09 12:15:00,136.535,136.58,136.505,136.565,259800000.0
2009-06-09 12:16:00,136.56,136.565,136.535,136.55,322800000.0
2009-06-09 12:17:00,136.55,136.55,136.5,136.535,426400000.0
2009-06-09 12:18:00,136.535,136.555,136.5,136.505,271200000.0
2009-06-09 12:19:00,136.505,136.505,136.42,136.435,280600000.0
2009-06-09 12:20:00,136.435,136.455,136.43,136.435,315200000.0
2009-06-09 12:21:00,136.435,136.47,136.435,136.46,323600000.0
2009-06-09 12:22:00,136.46,136.475,136.445,136.46,301600000.0
2009-06-09 12:23:00,136.465,136.505,136.425,136.435,245200000.0
2009-06-09 12:24:00,136.435,136.47,136.425,136.465,332400000.0
2009-06-09 12:25:00,136.47,136.495,136.455,136.465,286000000.0
2009-06-09 12:26:00,136.46,136.485,136.435,136.445,200000000.0
2009-06-09 12:27:00,136.445,136.48,136.425,136.47,293600000.0
2009-06-09 12:28:00,136.485,136.515,136.485,136.5,224200000.0
2009-06-09 12:29:00,136.5,136.52,136.5,136.515,336000000.0
2009-06-09 12:30:00,136.51,136.52,136.435,136.45,409800000.0
2009-06-09 12:31:00,136.45,136.485,136.435,136.45,251000000.0
2009-06-09 12:32:00,136.45,136.47,136.425,136.47,278200000.0
2009-06-09 12:33:00,136.47,136.485,136.43,136.44,456600000.0
2009-06-09 12:34:00,136.445,136.5,136.445,136.495,308000000.0
2009-06-09 12:35:00,136.495,136.515,136.425,136.44,351600000.0
2009-06-09 12:36:00,136.44,136.51,136.44,136.505,354300000.0
2009-06-09 12:37:00,136.495,136.52,136.43,136.43,400599998.0
2009-06-09 12:38:00,136.425,136.47,136.4,136.405,259000000.0
2009-06-09 12:39:00,136.405,136.405,136.31,136.35,421100000.0
2009-06-09 12:40:00,136.35,136.385,136.34,136.345,296600000.0
2009-06-09 12:41:00,136.345,136.365,136.305,136.325,448200001.0
2009-06-09 12:42:00,136.325,136.34,136.315,136.335,316400000.0
2009-06-09 12:43:00,136.335,136.435,136.335,136.43,329600000.0
2009-06-09 12:44:00,136.43,136.44,136.415,136.43,306800000.0
2009-06-09 12:45:00,136.43,136.47,136.42,136.425,184400000.0
2009-06-09 12:46:00,136.425,136.46,136.425,136.45,133200000.0
2009-06-09 12:47:00,136.45,136.49,136.45,136.465,165800000.0
2009-06-09 12:48:00,136.46,136.485,136.435,136.465,170800000.0
2009-06-09 12:49:00,136.465,136.475,136.46,136.46,130600000.0
2009-06-09 12:50:00,136.46,136.46,136.42,136.43,216600000.0
2009-06-09 12:51:00,136.43,136.475,136.425,136.475,219800000.0
2009-06-09 12:52:00,136.48,136.545,136.48,136.53,112400000.0
2009-06-09 12:53:00,136.53,136.53,136.5,136.51,152000000.0
2009-06-09 12:54:00,136.51,136.51,136.48,136.49,198200000.0
2009-06-09 12:55:00,136.49,136.495,136.46,136.465,281200000.0
2009-06-09 12:56:00,136.475,136.485,136.435,136.48,340000000.0
2009-06-09 12:57:00,136.48,136.495,136.455,136.485,182800000.0
2009-06-09 12:58:00,136.485,136.51,136.485,136.485,230400000.0
2009-06-09 12:59:00,136.485,136.505,136.47,136.5,311600000.0
2009-06-09 13:00:00,136.5,136.5,136.465,136.49,321200000.0
2009-06-09 13:01:00,136.495,136.515,136.49,136.5,235800000.0
2009-06-09 13:02:00,136.5,136.54,136.485,136.505,252600000.0
2009-06-09 13:03:00,136.505,136.545,136.505,136.525,236000000.0
2009-06-09 13:04:00,136.52,136.545,136.505,136.545,248400000.0
2009-06-09 13:05:00,136.535,136.58,136.52,136.555,288200000.0
2009-06-09 13:06:00,136.55,136.56,136.53,136.55,308400000.0
2009-06-09 13:07:00,136.55,136.59,136.55,136.58,336000000.0
2009-06-09 13:08:00,136.58,136.615,136.57,136.605,334800000.0
2009-06-09 13:09:00,136.6,136.615,136.565,136.565,315400000.0
2009-06-09 13:10:00,136.565,136.635,136.565,136.585,376400001.0
2009-06-09 13:11:00,136.565,136.62,136.565,136.6,325200000.0
2009-06-09 13:12:00,136.595,136.645,136.58,136.635,253900000.0
2009-06-09 13:13:00,136.63,136.635,136.615,136.63,357200003.0
2009-06-09 13:14:00,136.63,136.655,136.625,136.625,367800000.0
2009-06-09 13:15:00,136.625,136.68,136.6,136.62,258800000.0
2009-06-09 13:16:00,136.62,136.67,136.61,136.66,182200000.0
2009-06-09 13:17:00,136.66,136.66,136.61,136.61,170600000.0
2009-06-09 13:18:00,136.61,136.625,136.595,136.6,212200000.0
2009-06-09 13:19:00,136.595,136.62,136.565,136.61,344400001.0
2009-06-09 13:20:00,136.615,136.635,136.57,136.585,322600000.0
2009-06-09 13:21:00,136.58,136.58,136.495,136.515,307700000.0
2009-06-09 13:22:00,136.51,136.52,136.485,136.515,258400000.0
2009-06-09 13:23:00,136.51,136.535,136.48,136.485,254000000.0
2009-06-09 13:24:00,136.485,136.56,136.485,136.54,214800000.0
2009-06-09 13:25:00,136.54,136.695,136.54,136.675,243000000.0
2009-06-09 13:26:00,136.675,136.675,136.595,136.66,377600000.0
2009-06-09 13:27:00,136.66,136.67,136.635,136.64,404500000.0
2009-06-09 13:28:00,136.64,136.685,136.63,136.67,573200000.0
2009-06-09 13:29:00,136.655,136.72,136.635,136.64,574600000.0
2009-06-09 13:30:00,136.63,136.71,136.63,136.68,732000000.0
2009-06-09 13:31:00,136.68,136.795,136.625,136.775,519400000.0
2009-06-09 13:32:00,136.775,136.795,136.7,136.73,474200000.0
2009-06-09 13:33:00,136.735,136.735,136.7,136.705,439600000.0
2009-06-09 13:34:00,136.705,136.725,136.675,136.69,479000000.0
2009-06-09 13:35:00,136.69,136.73,136.68,136.73,287399999.0
2009-06-09 13:36:00,136.73,136.73,136.695,136.71,459400001.0
2009-06-09 13:37:00,136.715,136.73,136.7,136.71,143200000.0
2009-06-09 13:38:00,136.715,136.76,136.695,136.735,474400000.0
2009-06-09 13:39:00,136.735,136.775,136.725,136.765,264400000.0
2009-06-09 13:40:00,136.765,136.775,136.74,136.755,155800000.0
2009-06-09 13:41:00,136.755,136.77,136.715,136.74,259800000.0
2009-06-09 13:42:00,136.74,136.815,136.74,136.8,366200000.0
2009-06-09 13:43:00,136.795,136.835,136.775,136.825,403000000.0
2009-06-09 13:44:00,136.825,136.865,136.805,136.84,374300000.0
2009-06-09 13:45:00,136.84,136.875,136.84,136.85,210200000.0
2009-06-09 13:46:00,136.85,136.925,136.85,136.9,390000000.0
2009-06-09 13:47:00,136.9,137.005,136.9,136.92,463600000.0
2009-06-09 13:48:00,136.915,137.02,136.91,137.0,413800000.0
2009-06-09 13:49:00,137.0,137.015,136.885,136.91,330200000.0
2009-06-09 13:50:00,136.895,136.905,136.85,136.87,344200000.0
2009-06-09 13:51:00,136.87,136.92,136.825,136.875,306300000.0
2009-06-09 13:52:00,136.875,136.89,136.785,136.845,393000000.0
2009-06-09 13:53:00,136.84,136.925,136.82,136.925,239800000.0
2009-06-09 13:54:00,136.925,137.015,136.92,137.005,359200000.0
2009-06-09 13:55:00,137.005,137.015,136.895,136.895,303400000.0
2009-06-09 13:56:00,136.9,136.92,136.885,136.915,240000000.0
2009-06-09 13:57:00,136.915,136.985,136.91,136.95,328600000.0
2009-06-09 13:58:00,136.95,136.965,136.93,136.96,130400000.0
2009-06-09 13:59:00,136.96,137.01,136.955,136.99,247200000.0
2009-06-09 14:00:00,136.99,137.01,136.925,136.93,353400000.0
2009-06-09 14:01:00,136.94,136.94,136.9,136.925,236500000.0
2009-06-09 14:02:00,136.925,136.995,136.88,136.985,302800000.0
2009-06-09 14:03:00,136.985,136.995,136.965,136.995,414800000.0
2009-06-09 14:04:00,136.995,137.01,136.975,137.0,367600000.0
2009-06-09 14:05:00,137.0,137.025,136.98,137.0,258400000.0
2009-06-09 14:06:00,137.0,137.015,136.99,136.99,125600000.0
2009-06-09 14:07:00,137.0,137.0,136.925,136.93,260200000.0
2009-06-09 14:08:00,136.93,136.97,136.93,136.96,183000000.0
2009-06-09 14:09:00,136.96,136.96,136.915,136.925,177600000.0
2009-06-09 14:10:00,136.925,136.94,136.865,136.89,233000000.0
2009-06-09 14:11:00,136.89,136.91,136.875,136.885,133300000.0
2009-06-09 14:12:00,136.885,136.95,136.88,136.93,328800000.0
2009-06-09 14:13:00,136.92,136.935,136.855,136.865,320200000.0
2009-06-09 14:14:00,136.865,136.905,136.78,136.78,412200000.0
2009-06-09 14:15:00,136.77,136.81,136.745,136.795,339500000.0
2009-06-09 14:16:00,136.79,136.83,136.77,136.83,190600000.0
2009-06-09 14:17:00,136.825,136.86,136.815,136.845,293200000.0
2009-06-09 14:18:00,136.845,136.87,136.79,136.81,227500000.0
2009-06-09 14:19:00,136.81,136.86,136.81,136.825,323800000.0
2009-06-09 14:20:00,136.825,136.875,136.79,136.86,268400000.0
2009-06-09 14:21:00,136.86,136.91,136.86,136.905,261200000.0
2009-06-09 14:22:00,136.91,136.91,136.88,136.88,260000000.0
2009-06-09 14:23:00,136.88,136.955,136.85,136.935,377200000.0
2009-06-09 14:24:00,136.94,136.97,136.93,136.965,240800000.0
2009-06-09 14:25:00,136.965,137.08,136.955,137.07,482000000.0
2009-06-09 14:26:00,137.075,137.075,137.05,137.05,416600000.0
2009-06-09 14:27:00,137.055,137.085,137.02,137.075,514200000.0
2009-06-09 14:28:00,137.075,137.115,137.01,137.02,763600000.0
2009-06-09 14:29:00,137.02,137.02,136.97,137.005,619400000.0
2009-06-09 14:30:00,137.0,137.03,136.965,136.975,449200000.0
2009-06-09 14:31:00,136.98,137.045,136.975,137.025,458800000.0
2009-06-09 14:32:00,137.025,137.075,137.02,137.025,491800002.0
2009-06-09 14:33:00,137.025,137.06,137.01,137.015,434000000.0
2009-06-09 14:34:00,137.015,137.025,136.965,136.985,497600000.0
2009-06-09 14:35:00,136.985,136.985,136.92,136.93,414000000.0
2009-06-09 14:36:00,136.93,136.975,136.9,136.975,266400000.0
2009-06-09 14:37:00,136.97,137.0,136.935,137.0,435400000.0
2009-06-09 14:38:00,136.995,136.995,136.94,136.94,495400000.0
2009-06-09 14:39:00,136.94,137.03,136.935,136.99,567400000.0
2009-06-09 14:40:00,136.98,137.02,136.9,136.905,395300000.0
2009-06-09 14:41:00,136.905,136.925,136.865,136.865,473000000.0
2009-06-09 14:42:00,136.875,136.91,136.835,136.905,544500000.0
2009-06-09 14:43:00,136.905,136.915,136.83,136.84,501000000.0
2009-06-09 14:44:00,136.84,136.875,136.82,136.84,417400000.0
2009-06-09 14:45:00,136.84,136.87,136.8,136.805,388200000.0
2009-06-09 14:46:00,136.805,136.835,136.805,136.805,250800000.0
2009-06-09 14:47:00,136.805,136.83,136.79,136.81,257600000.0
2009-06-09 14:48:00,136.81,136.84,136.765,136.815,392200000.0
2009-06-09 14:49:00,136.83,136.855,136.77,136.85,314800000.0
2009-06-09 14:50:00,136.85,136.88,136.76,136.76,394400000.0
2009-06-09 14:51:00,136.76,136.775,136.55,136.56,539300000.0
2009-06-09 14:52:00,136.56,136.675,136.56,136.67,509200000.0
2009-06-09 14:53:00,136.67,136.72,136.645,136.68,519000000.0
2009-06-09 14:54:00,136.68,136.72,136.675,136.685,620799999.0
2009-06-09 14:55:00,136.685,136.72,136.655,136.665,679800001.0
2009-06-09 14:56:00,136.665,136.68,136.565,136.635,472800000.0
2009-06-09 14:57:00,136.635,136.66,136.615,136.635,405800000.0
2009-06-09 14:58:00,136.63,136.74,136.63,136.73,516400000.0
2009-06-09 14:59:00,136.73,136.73,136.695,136.725,435600000.0
2009-06-09 15:00:00,136.725,136.735,136.68,136.69,515400000.0
2009-06-09 15:01:00,136.68,136.715,136.68,136.71,280600000.0
2009-06-09 15:02:00,136.705,136.705,136.67,136.69,262400000.0
2009-06-09 15:03:00,136.69,136.76,136.675,136.735,635800000.0
2009-06-09 15:04:00,136.73,136.735,136.645,136.66,775200000.0
2009-06-09 15:05:00,136.66,136.695,136.655,136.695,312800000.0
2009-06-09 15:06:00,136.695,136.72,136.67,136.675,370200000.0
2009-06-09 15:07:00,136.675,136.72,136.65,136.71,523600000.0
2009-06-09 15:08:00,136.705,136.73,136.69,136.73,314400000.0
2009-06-09 15:09:00,136.735,136.765,136.685,136.685,277000000.0
2009-06-09 15:10:00,136.69,136.775,136.69,136.765,269000000.0
2009-06-09 15:11:00,136.765,136.81,136.755,136.785,341000000.0
2009-06-09 15:12:00,136.79,136.865,136.775,136.825,494700000.0
2009-06-09 15:13:00,136.825,136.86,136.775,136.805,496300000.0
2009-06-09 15:14:00,136.805,136.835,136.765,136.83,269400000.0
2009-06-09 15:15:00,136.82,136.84,136.765,136.8,574800000.0
2009-06-09 15:16:00,136.805,136.895,136.8,136.895,538200000.0
2009-06-09 15:17:00,136.895,136.97,136.895,136.92,580400000.0
2009-06-09 15:18:00,136.92,136.955,136.88,136.895,507800000.0
2009-06-09 15:19:00,136.895,136.95,136.895,136.915,466400000.0
2009-06-09 15:20:00,136.925,136.95,136.865,136.865,467200000.0
2009-06-09 15:21:00,136.87,136.905,136.865,136.885,375000000.0
2009-06-09 15:22:00,136.885,136.94,136.88,136.925,333800000.0
2009-06-09 15:23:00,136.93,136.94,136.885,136.885,425800000.0
2009-06-09 15:24:00,136.885,136.91,136.855,136.87,359400000.0
2009-06-09 15:25:00,136.875,136.89,136.84,136.885,433800000.0
2009-06-09 15:26:00,136.89,136.89,136.84,136.845,405300000.0
2009-06-09 15:27:00,136.845,136.865,136.775,136.78,332400000.0
2009-06-09 15:28:00,136.775,136.8,136.735,136.735,459600000.0
2009-06-09 15:29:00,136.73,136.78,136.73,136.74,439000000.0
2009-06-09 15:30:00,136.74,136.74,136.67,136.695,489700000.0
2009-06-09 15:31:00,136.695,136.695,136.6,136.665,472300000.0
2009-06-09 15:32:00,136.66,136.67,136.615,136.625,366600000.0
2009-06-09 15:33:00,136.63,136.7,136.57,136.665,503900000.0
2009-06-09 15:34:00,136.67,136.695,136.64,136.65,408400000.0
2009-06-09 15:35:00,136.65,136.725,136.65,136.68,516400000.0
2009-06-09 15:36:00,136.685,136.755,136.68,136.69,399400000.0
2009-06-09 15:37:00,136.69,136.705,136.6,136.6,437200000.0
2009-06-09 15:38:00,136.605,136.64,136.59,136.6,399000000.0
2009-06-09 15:39:00,136.595,136.625,136.545,136.58,471600000.0
2009-06-09 15:40:00,136.59,136.595,136.505,136.52,364200000.0
2009-06-09 15:41:00,136.53,136.64,136.515,136.635,377900000.0
2009-06-09 15:42:00,136.635,136.635,136.565,136.58,569100000.0
2009-06-09 15:43:00,136.585,136.645,136.56,136.63,360400000.0
2009-06-09 15:44:00,136.635,136.635,136.555,136.59,363200000.0
2009-06-09 15:45:00,136.59,136.745,136.59,136.7,416800000.0
2009-06-09 15:46:00,136.685,136.715,136.645,136.655,317300000.0
2009-06-09 15:47:00,136.66,136.67,136.635,136.66,370800000.0
2009-06-09 15:48:00,136.66,136.71,136.64,136.705,398200000.0
2009-06-09 15:49:00,136.71,136.75,136.695,136.725,464200000.0
2009-06-09 15:50:00,136.725,136.73,136.605,136.625,447000000.0
2009-06-09 15:51:00,136.625,136.65,136.6,136.64,299800000.0
2009-06-09 15:52:00,136.635,136.635,136.575,136.585,336200000.0
2009-06-09 15:53:00,136.58,136.6,136.56,136.585,470400000.0
2009-06-09 15:54:00,136.585,136.6,136.555,136.57,354600000.0
2009-06-09 15:55:00,136.575,136.58,136.525,136.535,317600000.0
2009-06-09 15:56:00,136.535,136.55,136.5,136.525,372600000.0
2009-06-09 15:57:00,136.535,136.575,136.535,136.56,493000001.0
2009-06-09 15:58:00,136.565,136.565,136.48,136.505,356400000.0
2009-06-09 15:59:00,136.51,136.51,136.455,136.48,462000000.0
2009-06-09 16:00:00,136.475,136.59,136.465,136.525,423600000.0
2009-06-09 16:01:00,136.525,136.54,136.48,136.495,425400000.0
2009-06-09 16:02:00,136.495,136.495,136.425,136.44,444600000.0
2009-06-09 16:03:00,136.44,136.47,136.41,136.425,446000000.0
2009-06-09 16:04:00,136.43,136.465,136.39,136.41,559000000.0
2009-06-09 16:05:00,136.405,136.41,136.34,136.355,482200000.0
2009-06-09 16:06:00,136.355,136.38,136.345,136.365,281200000.0
2009-06-09 16:07:00,136.365,136.405,136.355,136.38,474400000.0
2009-06-09 16:08:00,136.385,136.48,136.38,136.47,307800000.0
2009-06-09 16:09:00,136.46,136.485,136.435,136.485,429400000.0
2009-06-09 16:10:00,136.48,136.545,136.45,136.52,412200000.0
2009-06-09 16:11:00,136.52,136.565,136.51,136.51,348400000.0
2009-06-09 16:12:00,136.51,136.51,136.335,136.365,378200000.0
2009-06-09 16:13:00,136.365,136.43,136.335,136.43,585000000.0
2009-06-09 16:14:00,136.43,136.51,136.43,136.5,487000000.0
2009-06-09 16:15:00,136.495,136.55,136.495,136.545,496800000.0
2009-06-09 16:16:00,136.54,136.56,136.51,136.51,590600000.0
2009-06-09 16:17:00,136.51,136.525,136.45,136.45,506400000.0
2009-06-09 16:18:00,136.455,136.465,136.425,136.445,514800000.0
2009-06-09 16:19:00,136.445,136.45,136.375,136.395,470500000.0
2009-06-09 16:20:00,136.395,136.5,136.39,136.395,506800000.0
2009-06-09 16:21:00,136.395,136.405,136.29,136.295,466200000.0
2009-06-09 16:22:00,136.3,136.44,136.3,136.39,330400000.0
2009-06-09 16:23:00,136.39,136.42,136.365,136.415,410400000.0
2009-06-09 16:24:00,136.415,136.425,136.36,136.36,213800000.0
2009-06-09 16:25:00,136.36,136.37,136.285,136.295,483800001.0
2009-06-09 16:26:00,136.305,136.36,136.3,136.325,616199999.0
2009-06-09 16:27:00,136.325,136.41,136.31,136.385,357400000.0
2009-06-09 16:28:00,136.38,136.405,136.345,136.4,307600000.0
2009-06-09 16:29:00,136.4,136.445,136.39,136.425,310200000.0
2009-06-09 16:30:00,136.425,136.47,136.42,136.43,298800000.0
2009-06-09 16:31:00,136.43,136.465,136.425,136.435,340200000.0
2009-06-09 16:32:00,136.435,136.47,136.41,136.41,404600000.0
2009-06-09 16:33:00,136.415,136.455,136.4,136.44,404800000.0
2009-06-09 16:34:00,136.44,136.475,136.44,136.46,459800000.0
2009-06-09 16:35:00,136.455,136.475,136.385,136.445,376000000.0
2009-06-09 16:36:00,136.44,136.46,136.42,136.43,392600000.0
2009-06-09 16:37:00,136.43,136.44,136.395,136.41,460800000.0
2009-06-09 16:38:00,136.41,136.41,136.37,136.4,286400000.0
2009-06-09 16:39:00,136.4,136.445,136.385,136.415,279700000.0
2009-06-09 16:40:00,136.425,136.52,136.42,136.515,326000000.0
2009-06-09 16:41:00,136.51,136.53,136.485,136.5,427600000.0
2009-06-09 16:42:00,136.5,136.545,136.49,136.54,409300000.0
2009-06-09 16:43:00,136.54,136.6,136.54,136.58,316600000.0
2009-06-09 16:44:00,136.585,136.65,136.58,136.58,401200000.0
2009-06-09 16:45:00,136.57,136.66,136.565,136.64,443600000.0
2009-06-09 16:46:00,136.64,136.68,136.605,136.65,572200000.0
2009-06-09 16:47:00,136.65,136.65,136.6,136.605,419400000.0
2009-06-09 16:48:00,136.61,136.61,136.535,136.545,363800000.0
2009-06-09 16:49:00,136.545,136.545,136.44,136.44,346900000.0
2009-06-09 16:50:00,136.445,136.475,136.44,136.455,405600000.0
2009-06-09 16:51:00,136.455,136.455,136.425,136.435,376800000.0
2009-06-09 16:52:00,136.435,136.47,136.43,136.455,345200000.0
2009-06-09 16:53:00,136.455,136.485,136.45,136.45,294200000.0
2009-06-09 16:54:00,136.445,136.53,136.435,136.48,446400001.0
2009-06-09 16:55:00,136.48,136.485,136.455,136.485,465600000.0
2009-06-09 16:56:00,136.48,136.495,136.445,136.46,331000000.0
2009-06-09 16:57:00,136.455,136.465,136.445,136.455,237000000.0
2009-06-09 16:58:00,136.455,136.46,136.42,136.445,422000000.0
2009-06-09 16:59:00,136.445,136.53,136.435,136.5,333600000.0
2009-06-09 17:00:00,136.5,136.505,136.42,136.435,359600000.0
2009-06-09 17:01:00,136.43,136.435,136.395,136.405,234400000.0
2009-06-09 17:02:00,136.405,136.405,136.375,136.39,387600000.0
2009-06-09 17:03:00,136.39,136.495,136.38,136.48,225000000.0
2009-06-09 17:04:00,136.48,136.575,136.47,136.565,383400001.0
2009-06-09 17:05:00,136.555,136.57,136.515,136.54,598200000.0
2009-06-09 17:06:00,136.545,136.55,136.46,136.515,398400000.0
2009-06-09 17:07:00,136.515,136.565,136.495,136.555,327700000.0
2009-06-09 17:08:00,136.55,136.565,136.515,136.535,351200000.0
2009-06-09 17:09:00,136.545,136.575,136.49,136.57,256600000.0
2009-06-09 17:10:00,136.57,136.595,136.54,136.545,511200000.0
2009-06-09 17:11:00,136.555,136.575,136.55,136.57,279200000.0
2009-06-09 17:12:00,136.565,136.58,136.545,136.575,176800000.0
2009-06-09 17:13:00,136.58,136.59,136.555,136.555,271200000.0
2009-06-09 17:14:00,136.555,136.565,136.51,136.515,318400000.0
2009-06-09 17:15:00,136.525,136.555,136.5,136.525,235800000.0
2009-06-09 17:16:00,136.52,136.525,136.475,136.515,224400000.0
2009-06-09 17:17:00,136.52,136.585,136.505,136.585,278800000.0
2009-06-09 17:18:00,136.595,136.65,136.575,136.65,764400000.0
2009-06-09 17:19:00,136.65,136.67,136.605,136.615,637200001.0
2009-06-09 17:20:00,136.615,136.635,136.585,136.61,509599998.0
2009-06-09 17:21:00,136.615,136.65,136.615,136.64,391800000.0
2009-06-09 17:22:00,136.64,136.675,136.615,136.66,410800000.0
2009-06-09 17:23:00,136.655,136.7,136.655,136.685,490000000.0
2009-06-09 17:24:00,136.685,136.745,136.685,136.745,470000000.0
2009-06-09 17:25:00,136.75,136.775,136.72,136.765,592000000.0
2009-06-09 17:26:00,136.765,136.775,136.735,136.76,506000000.0
2009-06-09 17:27:00,136.765,136.77,136.735,136.765,638799999.0
2009-06-09 17:28:00,136.765,136.89,136.765,136.875,784200000.0
2009-06-09 17:29:00,136.875,136.885,136.78,136.785,527400000.0
2009-06-09 17:30:00,136.825,136.875,136.825,136.855,447000000.0
2009-06-09 17:31:00,136.855,136.87,136.81,136.81,630200000.0
2009-06-09 17:32:00,136.81,136.87,136.81,136.835,284600000.0
2009-06-09 17:33:00,136.84,136.875,136.83,136.875,326200000.0
2009-06-09 17:34:00,136.875,136.89,136.85,136.85,341200000.0
2009-06-09 17:35:00,136.855,136.875,136.825,136.865,302800000.0
2009-06-09 17:36:00,136.865,136.87,136.845,136.845,354000000.0
2009-06-09 17:37:00,136.85,136.88,136.835,136.87,423200000.0
2009-06-09 17:38:00,136.87,136.925,136.855,136.875,612900001.0
2009-06-09 17:39:00,136.875,136.895,136.86,136.895,338500000.0
2009-06-09 17:40:00,136.885,136.91,136.885,136.91,185600000.0
2009-06-09 17:41:00,136.9,136.935,136.9,136.92,435400000.0
2009-06-09 17:42:00,136.92,136.925,136.885,136.89,494899999.0
2009-06-09 17:43:00,136.88,136.9,136.85,136.85,202800000.0
2009-06-09 17:44:00,136.85,136.91,136.85,136.88,368400000.0
2009-06-09 17:45:00,136.88,136.9,136.85,136.865,299600000.0
2009-06-09 17:46:00,136.88,136.89,136.795,136.8,183400000.0
2009-06-09 17:47:00,136.8,136.8,136.73,136.745,321000000.0
2009-06-09 17:48:00,136.755,136.755,136.72,136.73,229400000.0
2009-06-09 17:49:00,136.73,136.75,136.73,136.73,229200000.0
2009-06-09 17:50:00,136.73,136.73,136.72,136.73,137800000.0
2009-06-09 17:51:00,136.73,136.745,136.72,136.73,200800000.0
2009-06-09 17:52:00,136.73,136.785,136.73,136.77,282000000.0
2009-06-09 17:53:00,136.775,136.795,136.755,136.78,224200000.0
2009-06-09 17:54:00,136.78,136.825,136.775,136.815,305800000.0
2009-06-09 17:55:00,136.815,136.82,136.795,136.805,356200000.0
2009-06-09 17:56:00,136.805,136.865,136.805,136.865,173600000.0
2009-06-09 17:57:00,136.875,136.885,136.86,136.87,112000000.0
2009-06-09 17:58:00,136.87,136.87,136.755,136.79,356300000.0
2009-06-09 17:59:00,136.79,136.805,136.775,136.78,348400000.0
2009-06-09 18:00:00,136.785,136.88,136.76,136.87,440600000.0
2009-06-09 18:01:00,136.87,136.905,136.855,136.885,247200000.0
2009-06-09 18:02:00,136.885,136.94,136.88,136.935,232400000.0
2009-06-09 18:03:00,136.935,136.965,136.91,136.935,500200000.0
2009-06-09 18:04:00,136.935,136.935,136.9,136.91,280400000.0
2009-06-09 18:05:00,136.915,136.975,136.905,136.975,305200000.0
2009-06-09 18:06:00,136.98,137.01,136.955,136.995,351400000.0
2009-06-09 18:07:00,136.99,137.02,136.975,137.0,426000000.0
2009-06-09 18:08:00,137.005,137.025,136.975,136.99,340000000.0
2009-06-09 18:09:00,136.99,137.0,136.915,136.98,347200000.0
2009-06-09 18:10:00,136.98,136.985,136.93,136.93,252200000.0
2009-06-09 18:11:00,136.945,136.96,136.94,136.945,107800000.0
2009-06-09 18:12:00,136.945,136.955,136.935,136.935,168600000.0
2009-06-09 18:13:00,136.935,136.945,136.92,136.93,145800000.0
2009-06-09 18:14:00,136.925,136.925,136.9,136.905,205600000.0
2009-06-09 18:15:00,136.91,136.91,136.85,136.855,164600000.0
2009-06-09 18:16:00,136.855,136.855,136.8,136.83,143400000.0
2009-06-09 18:17:00,136.825,136.835,136.81,136.82,98200000.0
2009-06-09 18:18:00,136.815,136.84,136.805,136.805,154400000.0
2009-06-09 18:19:00,136.8,136.835,136.795,136.815,224400000.0
2009-06-09 18:20:00,136.815,136.82,136.78,136.81,253200000.0
2009-06-09 18:21:00,136.81,136.88,136.805,136.87,454800000.0
2009-06-09 18:22:00,136.865,136.92,136.865,136.915,187000000.0
2009-06-09 18:23:00,136.915,136.945,136.88,136.93,293000000.0
2009-06-09 18:24:00,136.91,136.975,136.905,136.96,343600000.0
2009-06-09 18:25:00,136.96,136.965,136.945,136.96,207200000.0
2009-06-09 18:26:00,136.955,136.955,136.91,136.945,158400000.0
2009-06-09 18:27:00,136.945,136.965,136.875,136.875,247800000.0
2009-06-09 18:28:00,136.88,136.895,136.855,136.865,287800000.0
2009-06-09 18:29:00,136.865,136.905,136.865,136.905,239800000.0
2009-06-09 18:30:00,136.905,136.99,136.895,136.97,315600000.0
2009-06-09 18:31:00,136.97,136.97,136.905,136.915,287600000.0
2009-06-09 18:32:00,136.905,136.91,136.875,136.89,207600000.0
2009-06-09 18:33:00,136.895,136.905,136.84,136.87,350800000.0
2009-06-09 18:34:00,136.88,136.89,136.855,136.89,379600000.0
2009-06-09 18:35:00,136.89,136.895,136.835,136.835,299400000.0
2009-06-09 18:36:00,136.835,136.865,136.83,136.865,310200000.0
2009-06-09 18:37:00,136.845,136.845,136.815,136.825,343000000.0
2009-06-09 18:38:00,136.82,136.85,136.815,136.815,302800000.0
2009-06-09 18:39:00,136.815,136.825,136.805,136.815,256000000.0
2009-06-09 18:40:00,136.815,136.815,136.72,136.725,337000000.0
2009-06-09 18:41:00,136.73,136.765,136.71,136.765,236400000.0
2009-06-09 18:42:00,136.765,136.785,136.745,136.755,242600000.0
2009-06-09 18:43:00,136.755,136.785,136.75,136.775,259400000.0
2009-06-09 18:44:00,136.775,136.85,136.775,136.85,345800000.0
2009-06-09 18:45:00,136.85,136.85,136.82,136.82,389400000.0
2009-06-09 18:46:00,136.83,136.885,136.825,136.87,197600000.0
2009-06-09 18:47:00,136.87,136.89,136.865,136.865,240200000.0
2009-06-09 18:48:00,136.865,136.88,136.865,136.865,244400000.0
2009-06-09 18:49:00,136.855,136.855,136.76,136.775,292600000.0
2009-06-09 18:50:00,136.79,136.825,136.79,136.825,185200000.0
2009-06-09 18:51:00,136.825,136.835,136.77,136.77,96000000.0
2009-06-09 18:52:00,136.77,136.79,136.755,136.755,287000000.0
2009-06-09 18:53:00,136.755,136.82,136.745,136.78,217200000.0
2009-06-09 18:54:00,136.78,136.815,136.765,136.815,240800000.0
2009-06-09 18:55:00,136.815,136.875,136.815,136.835,258200000.0
2009-06-09 18:56:00,136.84,136.845,136.815,136.825,86000000.0
2009-06-09 18:57:00,136.82,136.83,136.81,136.82,191800000.0
2009-06-09 18:58:00,136.81,136.835,136.81,136.825,204400000.0
2009-06-09 18:59:00,136.82,136.86,136.805,136.85,374000000.0
2009-06-09 19:00:00,136.86,136.865,136.8,136.815,456000000.0
2009-06-09 19:01:00,136.82,136.82,136.735,136.745,258600000.0
2009-06-09 19:02:00,136.745,136.795,136.725,136.785,420400000.0
2009-06-09 19:03:00,136.795,136.825,136.79,136.815,362600000.0
2009-06-09 19:04:00,136.815,136.885,136.815,136.865,424800000.0
2009-06-09 19:05:00,136.865,136.87,136.795,136.81,219400000.0
2009-06-09 19:06:00,136.805,136.825,136.785,136.785,167400000.0
2009-06-09 19:07:00,136.79,136.82,136.785,136.82,178800000.0
2009-06-09 19:08:00,136.83,136.845,136.82,136.84,85600000.0
2009-06-09 19:09:00,136.835,136.845,136.805,136.81,313400000.0
2009-06-09 19:10:00,136.81,136.905,136.795,136.895,356000000.0
2009-06-09 19:11:00,136.885,136.93,136.865,136.885,322400000.0
2009-06-09 19:12:00,136.9,136.9,136.765,136.81,415800000.0
2009-06-09 19:13:00,136.815,136.885,136.79,136.865,194800000.0
2009-06-09 19:14:00,136.865,136.93,136.84,136.885,318000000.0
2009-06-09 19:15:00,136.885,136.885,136.845,136.86,261400000.0
2009-06-09 19:16:00,136.855,136.88,136.855,136.875,77800000.0
2009-06-09 19:17:00,136.865,136.905,136.855,136.89,303400000.0
2009-06-09 19:18:00,136.89,136.9,136.855,136.865,218800000.0
2009-06-09 19:19:00,136.865,136.915,136.83,136.88,332600000.0
2009-06-09 19:20:00,136.885,136.895,136.835,136.835,160200000.0
2009-06-09 19:21:00,136.835,136.87,136.825,136.865,104600000.0
2009-06-09 19:22:00,136.85,136.855,136.825,136.835,81600000.0
2009-06-09 19:23:00,136.83,136.86,136.825,136.825,374200000.0
2009-06-09 19:24:00,136.825,136.83,136.805,136.805,166600000.0
2009-06-09 19:25:00,136.805,136.835,136.755,136.83,324800000.0
2009-06-09 19:26:00,136.83,136.845,136.8,136.805,333000000.0
2009-06-09 19:27:00,136.805,136.835,136.805,136.835,221200000.0
2009-06-09 19:28:00,136.835,136.885,136.83,136.86,346400000.0
2009-06-09 19:29:00,136.86,136.865,136.845,136.855,101600000.0
2009-06-09 19:30:00,136.85,136.855,136.815,136.815,318400000.0
2009-06-09 19:31:00,136.825,136.855,136.82,136.845,136200000.0
2009-06-09 19:32:00,136.855,136.885,136.855,136.875,171000000.0
2009-06-09 19:33:00,136.875,136.88,136.875,136.875,44400000.0
2009-06-09 19:34:00,136.875,136.92,136.865,136.905,182200000.0
2009-06-09 19:35:00,136.905,136.905,136.865,136.89,237000000.0
2009-06-09 19:36:00,136.895,136.895,136.85,136.85,236400000.0
2009-06-09 19:37:00,136.85,136.88,136.85,136.875,245200000.0
2009-06-09 19:38:00,136.87,136.88,136.87,136.87,45600000.0
2009-06-09 19:39:00,136.865,136.91,136.855,136.895,113800000.0
2009-06-09 19:40:00,136.895,136.905,136.875,136.885,252000000.0
2009-06-09 19:41:00,136.88,136.9,136.88,136.89,109600000.0
2009-06-09 19:42:00,136.89,136.935,136.885,136.905,223000000.0
2009-06-09 19:43:00,136.905,136.905,136.885,136.885,161000000.0
2009-06-09 19:44:00,136.885,136.91,136.885,136.9,175600000.0
2009-06-09 19:45:00,136.9,136.9,136.87,136.88,110600000.0
2009-06-09 19:46:00,136.88,136.895,136.855,136.88,160800000.0
2009-06-09 19:47:00,136.87,136.9,136.855,136.875,348200000.0
2009-06-09 19:48:00,136.88,136.89,136.865,136.875,194200000.0
2009-06-09 19:49:00,136.875,136.885,136.86,136.865,169000000.0
2009-06-09 19:50:00,136.875,136.895,136.87,136.88,207600000.0
2009-06-09 19:51:00,136.885,136.91,136.87,136.91,174200000.0
2009-06-09 19:52:00,136.905,136.96,136.9,136.945,447400000.0
2009-06-09 19:53:00,136.945,136.965,136.935,136.965,302000000.0
2009-06-09 19:54:00,136.965,137.0,136.96,136.965,270400000.0
2009-06-09 19:55:00,136.965,137.06,136.95,137.045,363800000.0
2009-06-09 19:56:00,137.03,137.055,137.005,137.035,463600000.0
2009-06-09 19:57:00,137.045,137.065,137.015,137.015,254400001.0
2009-06-09 19:58:00,137.02,137.035,137.02,137.025,102600000.0
2009-06-09 19:59:00,137.025,137.05,137.01,137.03,137000000.0
2009-06-09 20:00:00,137.035,137.05,137.02,137.035,220600000.0
2009-06-09 20:01:00,137.035,137.035,136.99,137.005,151200000.0
2009-06-09 20:02:00,137.025,137.04,137.025,137.03,150400000.0
2009-06-09 20:03:00,137.03,137.03,136.975,136.985,360200000.0
2009-06-09 20:04:00,136.985,137.005,136.985,137.005,194000000.0
2009-06-09 20:05:00,137.0,137.06,136.995,137.06,228600000.0
2009-06-09 20:06:00,137.06,137.1,137.045,137.07,190200000.0
2009-06-09 20:07:00,137.07,137.075,137.05,137.05,62000000.0
2009-06-09 20:08:00,137.07,137.07,137.03,137.03,134200000.0
2009-06-09 20:09:00,137.025,137.045,137.025,137.045,162600000.0
2009-06-09 20:10:00,137.045,137.11,137.045,137.07,181000000.0
2009-06-09 20:11:00,137.07,137.075,137.015,137.025,358800000.0
2009-06-09 20:12:00,137.025,137.06,137.025,137.04,241600000.0
2009-06-09 20:13:00,137.055,137.06,137.02,137.05,185000000.0
2009-06-09 20:14:00,137.055,137.07,137.055,137.06,136800000.0
2009-06-09 20:15:00,137.06,137.075,137.045,137.065,160800000.0
2009-06-09 20:16:00,137.065,137.1,137.055,137.08,259400000.0
2009-06-09 20:17:00,137.08,137.105,137.065,137.1,339800000.0
2009-06-09 20:18:00,137.095,137.11,137.075,137.09,236000000.0
2009-06-09 20:19:00,137.085,137.12,137.085,137.12,280800000.0
2009-06-09 20:20:00,137.125,137.185,137.115,137.155,470600000.0
2009-06-09 20:21:00,137.16,137.175,137.135,137.135,329600000.0
2009-06-09 20:22:00,137.13,137.14,137.095,137.12,202000000.0
2009-06-09 20:23:00,137.115,137.145,137.105,137.14,411000000.0
2009-06-09 20:24:00,137.145,137.18,137.11,137.12,405000000.0
2009-06-09 20:25:00,137.12,137.14,137.08,137.14,450600000.0
2009-06-09 20:26:00,137.125,137.18,137.115,137.155,307200000.0
2009-06-09 20:27:00,137.155,137.16,137.135,137.145,267200000.0
2009-06-09 20:28:00,137.15,137.16,137.045,137.045,437200000.0
2009-06-09 20:29:00,137.045,137.11,137.04,137.065,530199999.0
2009-06-09 20:30:00,137.05,137.07,137.005,137.04,426600000.0
2009-06-09 20:31:00,137.04,137.095,137.025,137.075,597000000.0
2009-06-09 20:32:00,137.08,137.085,137.06,137.08,456800001.0
2009-06-09 20:33:00,137.07,137.135,137.065,137.11,679600000.0
2009-06-09 20:34:00,137.105,137.13,137.075,137.075,683300001.0
2009-06-09 20:35:00,137.07,137.085,137.035,137.045,440800000.0
2009-06-09 20:36:00,137.05,137.11,137.05,137.095,461800000.0
2009-06-09 20:37:00,137.09,137.105,137.075,137.08,522099999.0
2009-06-09 20:38:00,137.075,137.075,137.005,137.015,334000000.0
2009-06-09 20:39:00,137.015,137.07,137.015,137.06,612000000.0
2009-06-09 20:40:00,137.07,137.13,137.055,137.09,570400000.0
2009-06-09 20:41:00,137.09,137.105,137.07,137.075,454400001.0
2009-06-09 20:42:00,137.075,137.125,137.055,137.11,255400000.0
2009-06-09 20:43:00,137.11,137.11,137.045,137.05,376200000.0
2009-06-09 20:44:00,137.045,137.105,137.045,137.075,327800000.0
2009-06-09 20:45:00,137.075,137.075,137.03,137.07,251200000.0
2009-06-09 20:46:00,137.075,137.095,137.065,137.085,228400000.0
2009-06-09 20:47:00,137.08,137.085,137.025,137.045,174800000.0
2009-06-09 20:48:00,137.045,137.045,137.025,137.025,135400000.0
2009-06-09 20:49:00,137.035,137.045,136.97,137.035,226600000.0
2009-06-09 20:50:00,137.035,137.08,137.035,137.06,185400000.0
2009-06-09 20:51:00,137.06,137.09,137.05,137.065,410400000.0
2009-06-09 20:52:00,137.075,137.125,137.075,137.095,415400000.0
2009-06-09 20:53:00,137.105,137.14,137.105,137.115,130400000.0
2009-06-09 20:54:00,137.115,137.125,137.085,137.105,220000000.0
2009-06-09 20:55:00,137.1,137.125,137.075,137.115,208800000.0
2009-06-09 20:56:00,137.115,137.13,137.105,137.125,154400000.0
2009-06-09 20:57:00,137.115,137.125,137.075,137.1,183800000.0
2009-06-09 20:58:00,137.095,137.145,137.09,137.135,185800000.0
2009-06-09 20:59:00,137.13,137.145,137.12,137.135,263800000.0
2009-06-09 21:00:00,137.13,137.16,137.12,137.14,444800000.0
2009-06-09 21:01:00,137.135,137.155,137.095,137.095,348400000.0
2009-06-09 21:02:00,137.1,137.15,137.1,137.135,202200000.0
2009-06-09 21:03:00,137.135,137.145,137.1,137.1,243000000.0
2009-06-09 21:04:00,137.105,137.115,137.095,137.095,113200000.0
2009-06-09 21:05:00,137.095,137.13,137.09,137.1,175000000.0
2009-06-09 21:06:00,137.1,137.135,137.1,137.135,109800000.0
2009-06-09 21:07:00,137.13,137.15,137.13,137.135,149400000.0
2009-06-09 21:08:00,137.145,137.16,137.14,137.14,181000000.0
2009-06-09 21:09:00,137.14,137.155,137.13,137.13,105400000.0
2009-06-09 21:10:00,137.135,137.145,137.1,137.1,179600000.0
2009-06-09 21:11:00,137.1,137.115,137.075,137.11,192200000.0
2009-06-09 21:12:00,137.105,137.11,137.07,137.11,157000000.0
2009-06-09 21:13:00,137.105,137.115,137.1,137.115,91600000.0
2009-06-09 21:14:00,137.13,137.155,137.11,137.155,183400000.0
2009-06-09 21:15:00,137.14,137.14,137.065,137.08,285200000.0
2009-06-09 21:16:00,137.08,137.095,137.065,137.075,158800000.0
2009-06-09 21:17:00,137.08,137.145,137.075,137.135,263600000.0
2009-06-09 21:18:00,137.13,137.15,137.12,137.15,207400000.0
2009-06-09 21:19:00,137.155,137.16,137.14,137.16,391200000.0
2009-06-09 21:20:00,137.16,137.165,137.14,137.155,215600000.0
2009-06-09 21:21:00,137.15,137.16,137.14,137.155,136700000.0
2009-06-09 21:22:00,137.14,137.155,137.12,137.14,216800000.0
2009-06-09 21:23:00,137.14,137.145,137.125,137.145,175600000.0
2009-06-09 21:24:00,137.14,137.145,137.105,137.11,317599999.0
2009-06-09 21:25:00,137.115,137.12,137.065,137.07,295400000.0
2009-06-09 21:26:00,137.07,137.115,137.065,137.105,203800000.0
2009-06-09 21:27:00,137.105,137.115,137.085,137.09,155400000.0
2009-06-09 21:28:00,137.082,137.082,137.077,137.079,110200000.0
2009-06-09 21:29:00,137.085,137.12,137.065,137.12,110200000.0
2009-06-09 21:30:00,137.11,137.14,137.085,137.13,312800000.0
2009-06-09 21:31:00,137.125,137.125,137.105,137.125,280200000.0
2009-06-09 21:32:00,137.13,137.165,137.125,137.15,237600000.0
2009-06-09 21:33:00,137.15,137.15,137.12,137.13,211800000.0
2009-06-09 21:34:00,137.13,137.165,137.13,137.155,197200000.0
2009-06-09 21:35:00,137.16,137.185,137.155,137.165,190600000.0
2009-06-09 21:36:00,137.165,137.175,137.15,137.155,237400000.0
2009-06-09 21:37:00,137.155,137.185,137.15,137.165,347200000.0
2009-06-09 21:38:00,137.16,137.17,137.14,137.14,195600000.0
2009-06-09 21:39:00,137.14,137.145,137.115,137.13,289000000.0
2009-06-09 21:40:00,137.13,137.14,137.13,137.13,125200000.0
2009-06-09 21:41:00,137.13,137.15,137.13,137.14,210400000.0
2009-06-09 21:42:00,137.14,137.15,137.11,137.135,307600000.0
2009-06-09 21:43:00,137.135,137.135,137.075,137.1,284200000.0
2009-06-09 21:44:00,137.1,137.125,137.095,137.12,286000000.0
2009-06-09 21:45:00,137.115,137.13,137.11,137.115,176000000.0
2009-06-09 21:46:00,137.115,137.12,137.07,137.095,344000000.0
2009-06-09 21:47:00,137.095,137.095,137.035,137.07,164400000.0
2009-06-09 21:48:00,137.08,137.085,137.06,137.085,80200000.0
2009-06-09 21:49:00,137.08,137.095,137.075,137.09,55200000.0
2009-06-09 21:50:00,137.085,137.1,137.085,137.09,235800000.0
2009-06-09 21:51:00,137.09,137.115,137.09,137.115,145600000.0
2009-06-09 21:52:00,137.115,137.12,137.11,137.115,154400000.0
2009-06-09 21:53:00,137.115,137.125,137.105,137.11,204600000.0
2009-06-09 21:54:00,137.105,137.115,137.09,137.09,77200000.0
2009-06-09 21:55:00,137.09,137.095,137.08,137.08,100400000.0
2009-06-09 21:56:00,137.08,137.12,137.07,137.12,196200000.0
2009-06-09 21:57:00,137.105,137.13,137.08,137.08,186000000.0
2009-06-09 21:58:00,137.08,137.085,137.06,137.07,88000000.0
2009-06-09 21:59:00,137.07,137.09,137.045,137.09,168000000.0
2009-06-09 22:00:00,137.09,137.11,137.08,137.095,190800000.0
2009-06-09 22:01:00,137.08,137.09,137.065,137.075,134400000.0
2009-06-09 22:02:00,137.085,137.09,137.065,137.07,36800000.0
2009-06-09 22:03:00,137.09,137.095,137.08,137.08,24000000.0
2009-06-09 22:04:00,137.075,137.075,137.055,137.06,128800000.0
2009-06-09 22:05:00,137.065,137.09,137.065,137.08,58200000.0
2009-06-09 22:06:00,137.085,137.085,137.075,137.075,17600000.0
2009-06-09 22:07:00,137.075,137.075,137.055,137.065,64200000.0
2009-06-09 22:08:00,137.065,137.065,137.065,137.065,2600000.0
2009-06-09 22:09:00,137.065,137.065,137.005,137.04,137200000.0
2009-06-09 22:10:00,137.035,137.05,137.025,137.05,89600000.0
2009-06-09 22:11:00,137.045,137.06,137.045,137.05,51600000.0
2009-06-09 22:12:00,137.05,137.055,137.05,137.055,33400000.0
2009-06-09 22:13:00,137.045,137.06,137.045,137.045,102600000.0
2009-06-09 22:14:00,137.045,137.055,137.045,137.055,71400000.0
2009-06-09 22:15:00,137.05,137.05,137.025,137.05,100400000.0
2009-06-09 22:16:00,137.05,137.07,137.05,137.055,234800000.0
2009-06-09 22:17:00,137.06,137.065,137.04,137.045,99400000.0
2009-06-09 22:18:00,137.045,137.06,137.035,137.06,186200000.0
2009-06-09 22:19:00,137.06,137.06,137.04,137.04,80600000.0
2009-06-09 22:20:00,137.045,137.045,137.025,137.03,52200000.0
2009-06-09 22:21:00,137.025,137.035,137.025,137.03,7600000.0
2009-06-09 22:22:00,137.03,137.03,137.03,137.03,1000000.0
2009-06-09 22:23:00,137.035,137.04,137.035,137.04,2400000.0
2009-06-09 22:24:00,137.035,137.05,137.03,137.045,65000000.0
2009-06-09 22:25:00,137.055,137.06,137.0,137.0,124200000.0
2009-06-09 22:26:00,137.0,137.01,137.0,137.01,7800000.0
2009-06-09 22:27:00,137.02,137.025,137.01,137.015,16600000.0
2009-06-09 22:28:00,137.025,137.025,137.01,137.015,44200000.0
2009-06-09 22:29:00,137.025,137.025,137.01,137.01,19200000.0
2009-06-09 22:30:00,137.015,137.02,137.0,137.0,26800000.0
2009-06-09 22:31:00,137.0,137.025,136.99,136.99,111200000.0
2009-06-09 22:32:00,136.98,136.985,136.96,136.96,21200000.0
2009-06-09 22:33:00,136.96,136.96,136.95,136.95,31600000.0
2009-06-09 22:34:00,136.95,136.955,136.95,136.955,56200000.0
2009-06-09 22:35:00,136.96,136.96,136.95,136.96,4800000.0
2009-06-09 22:36:00,136.96,136.96,136.93,136.94,23200000.0
2009-06-09 22:37:00,136.93,136.96,136.93,136.955,32600000.0
2009-06-09 22:38:00,136.95,136.96,136.95,136.955,54600000.0
2009-06-09 22:39:00,136.955,136.955,136.95,136.955,38200000.0
2009-06-09 22:40:00,136.955,136.955,136.945,136.955,46800000.0
2009-06-09 22:41:00,136.955,136.97,136.925,136.925,61000000.0
2009-06-09 22:42:00,136.93,136.95,136.925,136.935,41600000.0
2009-06-09 22:43:00,136.94,136.945,136.935,136.935,16200000.0
2009-06-09 22:44:00,136.94,136.965,136.94,136.95,73600000.0
2009-06-09 22:45:00,136.94,136.96,136.935,136.96,53800000.0
2009-06-09 22:46:00,136.955,136.96,136.955,136.96,8000000.0
2009-06-09 22:47:00,136.97,136.97,136.97,136.97,10600000.0
2009-06-09 22:48:00,136.97,136.97,136.96,136.96,26200000.0
2009-06-09 22:49:00,136.98,137.0,136.98,136.98,21000000.0
2009-06-09 22:50:00,136.975,137.005,136.975,137.0,10200000.0
2009-06-09 22:51:00,136.995,136.995,136.955,136.98,24000000.0
2009-06-09 22:52:00,136.98,137.0,136.965,136.975,23700000.0
2009-06-09 22:53:00,136.97,136.97,136.935,136.95,54000000.0
2009-06-09 22:54:00,136.95,136.955,136.925,136.95,84800000.0
2009-06-09 22:55:00,136.945,137.015,136.945,137.0,41000000.0
2009-06-09 22:56:00,136.995,136.995,136.985,136.995,10600000.0
2009-06-09 22:57:00,136.985,136.985,136.94,136.97,54800000.0
2009-06-09 22:58:00,136.97,136.985,136.97,136.97,41800000.0
2009-06-09 22:59:00,136.97,136.995,136.955,136.97,39000000.0
2009-06-09 23:00:00,136.945,136.96,136.88,136.89,123600000.0
2009-06-09 23:01:00,136.91,136.95,136.91,136.945,23600000.0
2009-06-09 23:02:00,136.928,136.941,136.928,136.941,3600000.0
2009-06-09 23:03:00,136.95,136.95,136.95,136.95,3600000.0
2009-06-09 23:04:00,136.95,136.95,136.95,136.95,2400000.0
2009-06-09 23:05:00,136.945,136.95,136.945,136.95,21600000.0
2009-06-09 23:06:00,136.95,136.95,136.94,136.95,13400000.0
2009-06-09 23:07:00,136.955,136.99,136.95,136.955,82400000.0
2009-06-09 23:08:00,136.955,136.98,136.955,136.98,28800000.0
2009-06-09 23:09:00,136.98,136.98,136.98,136.98,16400000.0
2009-06-09 23:10:00,136.971,136.975,136.968,136.968,9600000.0
2009-06-09 23:11:00,136.98,136.98,136.98,136.98,9600000.0
2009-06-09 23:12:00,136.98,136.98,136.98,136.98,10400000.0
2009-06-09 23:14:00,136.96,136.996,136.96,136.996,1200000.0
2009-06-09 23:15:00,136.98,136.98,136.98,136.98,1200000.0
2009-06-09 23:16:00,136.98,136.98,136.925,136.925,51600000.0
2009-06-09 23:17:00,136.93,136.98,136.93,136.98,14200000.0
2009-06-09 23:18:00,136.98,137.005,136.965,137.005,13000000.0
2009-06-09 23:19:00,137.01,137.02,136.96,136.96,16800000.0
2009-06-09 23:20:00,136.975,136.975,136.97,136.975,21600000.0
2009-06-09 23:21:00,136.97,136.99,136.945,136.955,47600000.0
2009-06-09 23:22:00,136.95,136.99,136.935,136.98,53800000.0
2009-06-09 23:23:00,136.975,136.98,136.97,136.97,46600000.0
2009-06-09 23:24:00,136.97,136.98,136.97,136.98,24200000.0
2009-06-09 23:25:00,136.98,137.005,136.97,136.98,32200000.0
2009-06-09 23:26:00,137.01,137.01,136.98,136.99,16000000.0
2009-06-09 23:27:00,136.985,136.99,136.98,136.99,14200000.0
2009-06-09 23:28:00,137.0,137.0,137.0,137.0,2400000.0
2009-06-09 23:29:00,136.99,136.99,136.99,136.99,9600000.0
2009-06-09 23:30:00,137.005,137.005,137.005,137.005,16400000.0
2009-06-09 23:31:00,137.005,137.005,136.995,137.005,65200000.0
2009-06-09 23:32:00,137.01,137.02,136.995,137.0,76600000.0
2009-06-09 23:33:00,136.995,137.0,136.97,136.985,65200000.0
2009-06-09 23:34:00,137.0,137.005,136.995,137.0,25600000.0
2009-06-09 23:35:00,137.005,137.005,137.005,137.005,6000000.0
2009-06-09 23:36:00,136.97,137.025,136.97,136.995,78800000.0
2009-06-09 23:37:00,137.005,137.005,137.0,137.005,21200000.0
2009-06-09 23:38:00,136.995,137.005,136.995,137.0,14000000.0
2009-06-09 23:39:00,137.0,137.0,136.995,136.995,15200000.0
2009-06-09 23:40:00,136.995,137.005,136.995,136.995,25600000.0
2009-06-09 23:41:00,137.01,137.015,136.985,137.015,41200000.0
2009-06-09 23:42:00,137.005,137.005,137.005,137.005,1600000.0
2009-06-09 23:43:00,137.015,137.025,137.015,137.02,21200000.0
2009-06-09 23:44:00,137.015,137.015,137.015,137.015,1600000.0
2009-06-09 23:45:00,136.99,137.01,136.985,136.995,44800000.0
2009-06-09 23:46:00,136.995,137.0,136.99,136.995,8000000.0
2009-06-09 23:47:00,137.0,137.0,137.0,137.0,1600000.0
2009-06-09 23:48:00,136.99,137.005,136.985,137.005,19200000.0
2009-06-09 23:49:00,137.005,137.025,137.0,137.025,17400000.0
2009-06-09 23:50:00,137.02,137.03,137.015,137.03,17000000.0
2009-06-09 23:51:00,137.025,137.04,137.02,137.02,33600000.0
2009-06-09 23:52:00,137.025,137.025,137.02,137.02,7600000.0
2009-06-09 23:53:00,137.02,137.02,137.02,137.02,3000000.0
2009-06-09 23:54:00,137.015,137.04,137.015,137.04,8000000.0
2009-06-09 23:55:00,137.03,137.065,137.03,137.05,69200000.0
2009-06-09 23:56:00,137.06,137.12,137.055,137.095,134800000.0
2009-06-09 23:57:00,137.095,137.095,137.085,137.085,24000000.0
2009-06-09 23:58:00,137.085,137.085,137.085,137.085,28800000.0
2009-06-09 23:59:00,137.085,137.085,137.07,137.08,38800000.0
2009-06-10 00:00:00,137.09,137.09,137.075,137.075,8000000.0
2009-06-10 00:01:00,137.08,137.105,137.07,137.095,19800000.0
2009-06-10 00:02:00,137.085,137.1,137.085,137.095,12600000.0
2009-06-10 00:03:00,137.085,137.1,137.085,137.1,12600000.0
2009-06-10 00:04:00,137.095,137.1,137.095,137.1,7600000.0
2009-06-10 00:05:00,137.095,137.095,137.075,137.08,21200000.0
2009-06-10 00:06:00,137.078,137.08,137.072,137.072,11800000.0
2009-06-10 00:07:00,137.07,137.085,137.07,137.085,11800000.0
2009-06-10 00:08:00,137.08,137.085,137.07,137.085,29600000.0
2009-06-10 00:09:00,137.075,137.075,137.07,137.075,16600000.0
2009-06-10 00:10:00,137.075,137.11,137.03,137.035,78200000.0
2009-06-10 00:11:00,137.035,137.065,137.035,137.06,50200000.0
2009-06-10 00:12:00,137.055,137.07,137.05,137.07,81200000.0
2009-06-10 00:13:00,137.08,137.105,137.075,137.075,124400000.0
2009-06-10 00:14:00,137.075,137.075,137.035,137.055,29400000.0
2009-06-10 00:15:00,137.04,137.06,137.04,137.045,17200000.0
2009-06-10 00:16:00,137.05,137.115,137.05,137.105,17000000.0
2009-06-10 00:17:00,137.105,137.105,137.105,137.105,4400000.0
2009-06-10 00:18:00,137.12,137.125,137.095,137.095,20000000.0
2009-06-10 00:19:00,137.1,137.15,137.1,137.115,69400000.0
2009-06-10 00:20:00,137.12,137.145,137.12,137.145,26200000.0
2009-06-10 00:21:00,137.136,137.136,137.136,137.136,20600000.0
2009-06-10 00:22:00,137.135,137.14,137.11,137.115,20600000.0
2009-06-10 00:23:00,137.12,137.125,137.12,137.125,38800000.0
2009-06-10 00:24:00,137.125,137.15,137.1,137.12,26800000.0
2009-06-10 00:25:00,137.12,137.12,137.1,137.1,10200000.0
2009-06-10 00:26:00,137.095,137.12,137.085,137.11,64600000.0
2009-06-10 00:27:00,137.11,137.11,137.08,137.08,24800000.0
2009-06-10 00:28:00,137.08,137.085,137.075,137.075,6400000.0
2009-06-10 00:29:00,137.06,137.095,137.055,137.08,25600000.0
2009-06-10 00:30:00,137.095,137.105,137.08,137.08,67200000.0
2009-06-10 00:31:00,137.075,137.075,137.055,137.055,12800000.0
2009-06-10 00:32:00,137.045,137.075,137.045,137.07,26800000.0
2009-06-10 00:33:00,137.08,137.095,137.065,137.08,39000000.0
2009-06-10 00:34:00,137.08,137.08,137.055,137.065,13000000.0
2009-06-10 00:35:00,137.065,137.065,137.055,137.065,12600000.0
2009-06-10 00:36:00,137.065,137.075,137.065,137.07,15000000.0
2009-06-10 00:37:00,137.065,137.07,137.05,137.05,21000000.0
2009-06-10 00:38:00,137.065,137.065,137.065,137.065,11600000.0
2009-06-10 00:39:00,137.065,137.065,137.065,137.065,21400000.0
2009-06-10 00:40:00,137.05,137.05,137.045,137.05,11400000.0
2009-06-10 00:41:00,137.055,137.055,137.05,137.05,24600000.0
2009-06-10 00:42:00,137.045,137.05,137.025,137.04,50400000.0
2009-06-10 00:43:00,137.03,137.035,137.025,137.035,22000000.0
2009-06-10 00:44:00,137.035,137.035,137.025,137.025,3000000.0
2009-06-10 00:45:00,137.02,137.025,136.975,136.98,80200000.0
2009-06-10 00:46:00,136.985,137.0,136.985,136.995,50800000.0
2009-06-10 00:47:00,136.995,137.0,136.965,136.975,70200000.0
2009-06-10 00:48:00,136.975,136.99,136.975,136.985,35600000.0
2009-06-10 00:49:00,136.985,136.985,136.985,136.985,2400000.0
2009-06-10 00:50:00,136.985,137.01,136.985,137.01,25600000.0
2009-06-10 00:51:00,137.015,137.025,137.015,137.025,4200000.0
2009-06-10 00:52:00,137.01,137.02,137.01,137.015,15200000.0
2009-06-10 00:53:00,137.02,137.055,137.02,137.035,24600000.0
2009-06-10 00:54:00,137.04,137.075,137.04,137.05,21600000.0
2009-06-10 00:55:00,137.065,137.09,137.065,137.09,29800000.0
2009-06-10 00:56:00,137.09,137.11,137.085,137.11,28800000.0
2009-06-10 00:57:00,137.11,137.115,137.09,137.09,23800000.0
2009-06-10 00:58:00,137.09,137.125,137.075,137.095,74800000.0
2009-06-10 00:59:00,137.09,137.095,137.045,137.055,130800000.0
2009-06-10 01:00:00,137.055,137.055,137.02,137.035,34800000.0
2009-06-10 01:01:00,137.03,137.035,137.01,137.015,25400000.0
2009-06-10 01:02:00,137.015,137.025,137.01,137.025,72200000.0
2009-06-10 01:03:00,137.025,137.025,137.025,137.025,13600000.0
2009-06-10 01:04:00,137.035,137.035,137.025,137.025,10200000.0
2009-06-10 01:05:00,137.035,137.035,137.015,137.035,20400000.0
2009-06-10 01:06:00,137.03,137.055,137.03,137.05,9000000.0
2009-06-10 01:07:00,137.03,137.04,137.03,137.035,14000000.0
2009-06-10 01:08:00,137.04,137.04,137.02,137.025,30800000.0
2009-06-10 01:09:00,137.03,137.04,137.03,137.035,29600000.0
2009-06-10 01:10:00,137.03,137.03,137.025,137.025,19000000.0
2009-06-10 01:11:00,137.025,137.025,137.015,137.02,44200000.0
2009-06-10 01:12:00,137.015,137.02,137.005,137.01,66600000.0
2009-06-10 01:13:00,137.01,137.02,137.01,137.02,19800000.0
2009-06-10 01:14:00,137.015,137.045,137.015,137.04,69400000.0
2009-06-10 01:15:00,137.065,137.08,137.04,137.04,94000000.0
2009-06-10 01:16:00,137.035,137.04,137.025,137.035,40400000.0
2009-06-10 01:17:00,137.032,137.032,137.025,137.027,40800000.0
2009-06-10 01:18:00,137.025,137.04,137.025,137.03,40800000.0
2009-06-10 01:19:00,137.035,137.055,137.035,137.035,50200000.0
2009-06-10 01:20:00,137.035,137.04,137.025,137.025,35200000.0
2009-06-10 01:21:00,137.035,137.04,137.02,137.02,29200000.0
2009-06-10 01:22:00,137.01,137.01,136.99,136.995,47600000.0
2009-06-10 01:23:00,136.995,137.01,136.985,137.01,30000000.0
2009-06-10 01:24:00,137.0,137.01,136.99,137.005,43800000.0
2009-06-10 01:25:00,136.99,136.99,136.99,136.99,7600000.0
2009-06-10 01:26:00,137.005,137.005,136.985,137.005,57200000.0
2009-06-10 01:27:00,137.005,137.005,137.0,137.0,64000000.0
2009-06-10 01:28:00,137.005,137.015,137.0,137.015,27800000.0
2009-06-10 01:29:00,137.015,137.015,137.005,137.005,7400000.0
2009-06-10 01:30:00,136.995,137.01,136.995,136.995,61000000.0
2009-06-10 01:31:00,137.01,137.01,137.0,137.0,28800000.0
2009-06-10 01:32:00,136.99,136.99,136.985,136.985,20200000.0
2009-06-10 01:33:00,136.985,136.99,136.98,136.98,38000000.0
2009-06-10 01:34:00,136.98,136.98,136.98,136.98,23600000.0
2009-06-10 01:35:00,136.98,136.98,136.965,136.975,225200000.0
2009-06-10 01:36:00,136.975,136.995,136.97,136.995,64400000.0
2009-06-10 01:37:00,136.989,136.989,136.988,136.989,116200000.0
2009-06-10 01:38:00,136.98,136.995,136.97,136.97,116200000.0
2009-06-10 01:39:00,136.975,136.98,136.97,136.97,28800000.0
2009-06-10 01:40:00,136.975,136.975,136.95,136.955,194600000.0
2009-06-10 01:41:00,136.965,136.965,136.915,136.915,163200000.0
2009-06-10 01:42:00,136.92,136.935,136.915,136.935,147200000.0
2009-06-10 01:43:00,136.935,136.945,136.93,136.935,107000000.0
2009-06-10 01:44:00,136.94,136.965,136.935,136.965,110000000.0
2009-06-10 01:45:00,136.965,136.97,136.94,136.965,107800000.0
2009-06-10 01:46:00,136.965,136.965,136.955,136.955,16200000.0
2009-06-10 01:47:00,136.955,136.955,136.94,136.94,83200000.0
2009-06-10 01:48:00,136.94,136.955,136.94,136.95,155600000.0
2009-06-10 01:49:00,136.955,136.96,136.935,136.95,56400000.0
2009-06-10 01:50:00,136.95,136.98,136.905,136.94,119500000.0
2009-06-10 01:51:00,136.94,136.975,136.935,136.97,111000000.0
2009-06-10 01:52:00,136.98,136.98,136.965,136.965,120400000.0
2009-06-10 01:53:00,136.96,136.965,136.96,136.965,18200000.0
2009-06-10 01:54:00,136.965,136.98,136.95,136.98,101800000.0
2009-06-10 01:55:00,136.98,137.0,136.98,137.0,76000000.0
2009-06-10 01:56:00,136.995,137.005,136.99,136.99,49200000.0
2009-06-10 01:57:00,136.99,137.01,136.985,137.0,92000000.0
2009-06-10 01:58:00,137.005,137.01,137.0,137.0,12600000.0
2009-06-10 01:59:00,136.995,137.01,136.99,136.99,84000000.0
2009-06-10 02:00:00,136.98,136.995,136.875,136.9,431400000.0
2009-06-10 02:01:00,136.91,136.925,136.88,136.925,274800000.0
2009-06-10 02:02:00,136.93,136.985,136.915,136.97,152800000.0
2009-06-10 02:03:00,136.975,136.98,136.945,136.965,118600000.0
2009-06-10 02:04:00,136.965,136.975,136.965,136.965,45400000.0
2009-06-10 02:05:00,136.965,136.965,136.925,136.93,68000000.0
2009-06-10 02:06:00,136.925,136.935,136.905,136.935,133000000.0
2009-06-10 02:07:00,136.945,136.955,136.92,136.925,70400000.0
2009-06-10 02:08:00,136.92,136.935,136.92,136.935,33600000.0
2009-06-10 02:09:00,136.935,136.955,136.92,136.955,85400000.0
2009-06-10 02:10:00,136.96,136.96,136.93,136.935,113800000.0
2009-06-10 02:11:00,136.935,136.95,136.92,136.94,242000000.0
2009-06-10 02:12:00,136.94,136.975,136.93,136.975,114200000.0
2009-06-10 02:13:00,136.965,136.99,136.965,136.965,160000000.0
2009-06-10 02:14:00,136.965,136.985,136.965,136.975,151200000.0
2009-06-10 02:15:00,136.975,137.01,136.975,137.01,89600000.0
2009-06-10 02:16:00,137.01,137.045,137.005,137.025,170000000.0
2009-06-10 02:17:00,137.025,137.03,137.015,137.025,33400000.0
2009-06-10 02:18:00,137.025,137.025,137.005,137.02,38600000.0
2009-06-10 02:19:00,137.02,137.03,137.015,137.025,44400000.0
2009-06-10 02:20:00,137.025,137.035,137.0,137.03,82600000.0
2009-06-10 02:21:00,137.02,137.03,136.93,136.945,94000000.0
2009-06-10 02:22:00,136.945,136.985,136.94,136.965,137400000.0
2009-06-10 02:23:00,136.965,136.975,136.935,136.95,83800000.0
2009-06-10 02:24:00,136.95,136.96,136.945,136.96,77000000.0
2009-06-10 02:25:00,136.96,136.96,136.95,136.95,37600000.0
2009-06-10 02:26:00,136.95,136.975,136.95,136.96,145200000.0
2009-06-10 02:27:00,136.96,136.96,136.9,136.91,238600000.0
2009-06-10 02:28:00,136.91,136.925,136.87,136.875,84800000.0
2009-06-10 02:29:00,136.88,136.9,136.875,136.885,204200000.0
2009-06-10 02:30:00,136.885,136.885,136.785,136.835,283200000.0
2009-06-10 02:31:00,136.845,136.865,136.815,136.82,182400000.0
2009-06-10 02:32:00,136.82,136.825,136.79,136.81,110600000.0
2009-06-10 02:33:00,136.8,136.82,136.79,136.805,111600000.0
2009-06-10 02:34:00,136.81,136.825,136.785,136.785,114300000.0
2009-06-10 02:35:00,136.785,136.815,136.77,136.805,85200000.0
2009-06-10 02:36:00,136.8,136.815,136.765,136.815,98200000.0
2009-06-10 02:37:00,136.815,136.84,136.81,136.81,101100000.0
2009-06-10 02:38:00,136.81,136.825,136.79,136.79,101400000.0
2009-06-10 02:39:00,136.795,136.855,136.795,136.855,84800000.0
2009-06-10 02:40:00,136.855,136.875,136.855,136.87,108600000.0
2009-06-10 02:41:00,136.865,136.885,136.835,136.835,115400000.0
2009-06-10 02:42:00,136.83,136.855,136.83,136.83,125400000.0
2009-06-10 02:43:00,136.84,136.89,136.835,136.89,70800000.0
2009-06-10 02:44:00,136.89,136.895,136.845,136.875,103400000.0
2009-06-10 02:45:00,136.875,136.88,136.845,136.85,62000000.0
2009-06-10 02:46:00,136.85,136.865,136.845,136.86,47000000.0
2009-06-10 02:47:00,136.86,136.865,136.84,136.865,71000000.0
2009-06-10 02:48:00,136.86,136.87,136.85,136.87,118200000.0
2009-06-10 02:49:00,136.87,136.87,136.84,136.85,132400000.0
2009-06-10 02:50:00,136.85,136.855,136.825,136.83,77000000.0
2009-06-10 02:51:00,136.83,136.83,136.79,136.815,135200000.0
2009-06-10 02:52:00,136.815,136.82,136.765,136.765,154600000.0
2009-06-10 02:53:00,136.765,136.77,136.73,136.73,167400000.0
2009-06-10 02:54:00,136.735,136.745,136.71,136.71,141800000.0
2009-06-10 02:55:00,136.7,136.77,136.69,136.715,186600000.0
2009-06-10 02:56:00,136.72,136.75,136.7,136.7,265200000.0
2009-06-10 02:57:00,136.7,136.74,136.685,136.735,217600000.0
2009-06-10 02:58:00,136.74,136.75,136.695,136.71,232800000.0
2009-06-10 02:59:00,136.71,136.71,136.675,136.695,243000000.0
2009-06-10 03:00:00,136.69,136.775,136.69,136.77,119800000.0
2009-06-10 03:01:00,136.78,136.82,136.775,136.815,137200000.0
2009-06-10 03:02:00,136.815,136.855,136.775,136.775,484000000.0
2009-06-10 03:03:00,136.775,136.83,136.775,136.825,266600000.0
2009-06-10 03:04:00,136.83,136.925,136.83,136.925,210600000.0
2009-06-10 03:05:00,136.93,136.93,136.815,136.815,187800000.0
2009-06-10 03:06:00,136.815,136.815,136.77,136.775,239000000.0
2009-06-10 03:07:00,136.775,136.805,136.76,136.805,319000000.0
2009-06-10 03:08:00,136.8,136.815,136.77,136.775,200800000.0
2009-06-10 03:09:00,136.775,136.805,136.77,136.77,169400000.0
2009-06-10 03:10:00,136.775,136.79,136.765,136.77,122200000.0
2009-06-10 03:11:00,136.77,136.815,136.77,136.815,167800000.0
2009-06-10 03:12:00,136.815,136.865,136.815,136.835,167000000.0
2009-06-10 03:13:00,136.835,136.915,136.835,136.915,256600000.0
2009-06-10 03:14:00,136.915,136.935,136.825,136.845,227400000.0
2009-06-10 03:15:00,136.84,136.875,136.83,136.865,165000000.0
2009-06-10 03:16:00,136.865,136.885,136.865,136.875,144800000.0
2009-06-10 03:17:00,136.88,136.91,136.865,136.88,575000007.0
2009-06-10 03:18:00,136.88,136.925,136.88,136.925,195600000.0
2009-06-10 03:19:00,136.925,136.965,136.915,136.94,224600000.0
2009-06-10 03:20:00,136.94,136.97,136.93,136.97,191200000.0
2009-06-10 03:21:00,136.97,136.98,136.93,136.96,395000000.0
2009-06-10 03:22:00,136.955,136.97,136.945,136.96,205600000.0
2009-06-10 03:23:00,136.96,136.96,136.925,136.94,138800000.0
2009-06-10 03:24:00,136.94,136.995,136.94,136.99,273000000.0
2009-06-10 03:25:00,136.995,137.0,136.94,136.96,231800000.0
2009-06-10 03:26:00,136.955,137.0,136.94,136.975,214800000.0
2009-06-10 03:27:00,136.97,137.0,136.955,136.965,179400000.0
2009-06-10 03:28:00,136.965,136.97,136.935,136.935,205200000.0
2009-06-10 03:29:00,136.925,136.94,136.925,136.93,81200000.0
2009-06-10 03:30:00,136.93,136.945,136.875,136.925,167100000.0
2009-06-10 03:31:00,136.925,136.935,136.915,136.935,86600000.0
2009-06-10 03:32:00,136.935,136.975,136.91,136.955,125600000.0
2009-06-10 03:33:00,136.955,136.955,136.855,136.865,164600000.0
2009-06-10 03:34:00,136.86,136.885,136.835,136.835,171600000.0
2009-06-10 03:35:00,136.825,136.84,136.81,136.815,100400000.0
2009-06-10 03:36:00,136.815,136.835,136.8,136.82,114300000.0
2009-06-10 03:37:00,136.82,136.83,136.805,136.83,37400000.0
2009-06-10 03:38:00,136.825,136.83,136.815,136.815,76800000.0
2009-06-10 03:39:00,136.815,136.855,136.81,136.83,101800000.0
2009-06-10 03:40:00,136.835,136.84,136.81,136.83,79600000.0
2009-06-10 03:41:00,136.825,136.885,136.815,136.865,106700000.0
2009-06-10 03:42:00,136.865,136.87,136.815,136.825,131600000.0
2009-06-10 03:43:00,136.82,136.825,136.805,136.82,40400000.0
2009-06-10 03:44:00,136.82,136.835,136.815,136.83,30600000.0
2009-06-10 03:45:00,136.825,136.865,136.825,136.855,70000000.0
2009-06-10 03:46:00,136.855,136.875,136.85,136.865,101600000.0
2009-06-10 03:47:00,136.865,136.88,136.865,136.87,52600000.0
2009-06-10 03:48:00,136.875,136.93,136.875,136.93,69600000.0
2009-06-10 03:49:00,136.935,136.98,136.935,136.95,172400000.0
2009-06-10 03:50:00,136.95,136.965,136.945,136.95,68600000.0
2009-06-10 03:51:00,136.955,136.97,136.9,136.925,216100000.0
2009-06-10 03:52:00,136.925,136.94,136.89,136.895,196900000.0
2009-06-10 03:53:00,136.895,136.895,136.87,136.89,113200000.0
2009-06-10 03:54:00,136.89,136.91,136.85,136.85,131400000.0
2009-06-10 03:55:00,136.85,136.915,136.845,136.905,196800000.0
2009-06-10 03:56:00,136.905,136.93,136.89,136.905,247600000.0
2009-06-10 03:57:00,136.915,136.92,136.895,136.905,93600000.0
2009-06-10 03:58:00,136.91,136.95,136.88,136.95,324200000.0
2009-06-10 03:59:00,136.945,136.975,136.945,136.955,194200000.0
2009-06-10 04:00:00,136.955,136.98,136.95,136.975,257600000.0
2009-06-10 04:01:00,136.975,136.975,136.95,136.95,236000000.0
2009-06-10 04:02:00,136.955,136.96,136.92,136.935,425800000.0
2009-06-10 04:03:00,136.935,136.945,136.92,136.92,91200000.0
2009-06-10 04:04:00,136.92,136.92,136.895,136.91,148800000.0
2009-06-10 04:05:00,136.91,136.925,136.895,136.905,153200000.0
2009-06-10 04:06:00,136.91,136.925,136.905,136.91,103000000.0
2009-06-10 04:07:00,136.91,136.93,136.905,136.92,210200000.0
2009-06-10 04:08:00,136.92,136.93,136.91,136.925,122400000.0
2009-06-10 04:09:00,136.925,136.935,136.915,136.935,97800000.0
2009-06-10 04:10:00,136.935,136.935,136.925,136.93,167800000.0
2009-06-10 04:11:00,136.93,136.94,136.93,136.935,120800000.0
2009-06-10 04:12:00,136.93,136.98,136.925,136.98,115000000.0
2009-06-10 04:13:00,136.98,137.005,136.96,137.0,193000000.0
2009-06-10 04:14:00,137.0,137.015,136.985,136.995,226200000.0
2009-06-10 04:15:00,137.0,137.035,137.0,137.005,176000000.0
2009-06-10 04:16:00,137.005,137.12,137.005,137.12,204200000.0
2009-06-10 04:17:00,137.13,137.13,137.095,137.11,380100000.0
2009-06-10 04:18:00,137.11,137.11,137.065,137.1,210200000.0
2009-06-10 04:19:00,137.095,137.115,137.09,137.105,182600000.0
2009-06-10 04:20:00,137.105,137.11,137.09,137.095,251400000.0
2009-06-10 04:21:00,137.09,137.13,137.075,137.115,373300000.0
2009-06-10 04:22:00,137.125,137.155,137.105,137.11,263600000.0
2009-06-10 04:23:00,137.11,137.15,137.105,137.125,112200000.0
2009-06-10 04:24:00,137.12,137.12,137.075,137.105,189000000.0
2009-06-10 04:25:00,137.115,137.12,137.095,137.115,286200000.0
2009-06-10 04:26:00,137.12,137.125,137.11,137.125,163000000.0
2009-06-10 04:27:00,137.125,137.16,137.125,137.15,127600000.0
2009-06-10 04:28:00,137.14,137.15,137.13,137.14,154800000.0
2009-06-10 04:29:00,137.145,137.165,137.135,137.15,284000000.0
2009-06-10 04:30:00,137.155,137.16,137.145,137.155,354000000.0
2009-06-10 04:31:00,137.155,137.165,137.15,137.16,181600000.0
2009-06-10 04:32:00,137.16,137.175,137.16,137.175,171800000.0
2009-06-10 04:33:00,137.175,137.175,137.155,137.165,132800000.0
2009-06-10 04:34:00,137.165,137.165,137.145,137.165,185000000.0
2009-06-10 04:35:00,137.165,137.19,137.16,137.16,331200000.0
2009-06-10 04:36:00,137.155,137.17,137.15,137.15,136800000.0
2009-06-10 04:37:00,137.155,137.155,137.135,137.135,165600000.0
2009-06-10 04:38:00,137.135,137.165,137.135,137.145,109400000.0
2009-06-10 04:39:00,137.165,137.17,137.105,137.15,307400000.0
2009-06-10 04:40:00,137.15,137.15,137.11,137.125,277200000.0
2009-06-10 04:41:00,137.13,137.155,137.13,137.155,275800000.0
2009-06-10 04:42:00,137.15,137.15,137.13,137.14,100400000.0
2009-06-10 04:43:00,137.145,137.15,137.145,137.145,39600000.0
2009-06-10 04:44:00,137.145,137.17,137.145,137.165,323000000.0
2009-06-10 04:45:00,137.165,137.2,137.155,137.19,293100000.0
2009-06-10 04:46:00,137.2,137.2,137.18,137.19,56800000.0
2009-06-10 04:47:00,137.19,137.22,137.19,137.2,327000000.0
2009-06-10 04:48:00,137.205,137.21,137.155,137.16,194400000.0
2009-06-10 04:49:00,137.155,137.19,137.155,137.185,220400000.0
2009-06-10 04:50:00,137.185,137.185,137.175,137.18,138600000.0
2009-06-10 04:51:00,137.18,137.185,137.155,137.155,80800000.0
2009-06-10 04:52:00,137.15,137.155,137.14,137.155,200400000.0
2009-06-10 04:53:00,137.155,137.165,137.15,137.165,35200000.0
2009-06-10 04:54:00,137.165,137.19,137.165,137.185,326400000.0
2009-06-10 04:55:00,137.18,137.21,137.18,137.195,486600001.0
2009-06-10 04:56:00,137.195,137.2,137.17,137.175,208000000.0
2009-06-10 04:57:00,137.18,137.185,137.155,137.175,171800000.0
2009-06-10 04:58:00,137.195,137.2,137.185,137.185,118600000.0
2009-06-10 04:59:00,137.195,137.225,137.185,137.225,104200000.0
2009-06-10 05:00:00,137.23,137.23,137.175,137.175,159200000.0
2009-06-10 05:01:00,137.175,137.195,137.175,137.19,61800000.0
2009-06-10 05:02:00,137.185,137.215,137.185,137.205,67600000.0
2009-06-10 05:03:00,137.205,137.205,137.195,137.195,367600000.0
2009-06-10 05:04:00,137.19,137.195,137.17,137.17,157000000.0
2009-06-10 05:05:00,137.165,137.18,137.165,137.165,65400000.0
2009-06-10 05:06:00,137.175,137.225,137.17,137.22,140200000.0
2009-06-10 05:07:00,137.22,137.23,137.22,137.23,23200000.0
2009-06-10 05:08:00,137.225,137.24,137.195,137.24,87600000.0
2009-06-10 05:09:00,137.265,137.285,137.25,137.265,84800000.0
2009-06-10 05:10:00,137.26,137.32,137.255,137.32,98400000.0
2009-06-10 05:11:00,137.32,137.34,137.29,137.29,149400000.0
2009-06-10 05:12:00,137.275,137.275,137.27,137.27,8000000.0
2009-06-10 05:13:00,137.265,137.29,137.24,137.26,124000000.0
2009-06-10 05:14:00,137.25,137.265,137.235,137.255,200800000.0
2009-06-10 05:15:00,137.255,137.27,137.25,137.27,173000000.0
2009-06-10 05:16:00,137.27,137.27,137.27,137.27,3600000.0
2009-06-10 05:17:00,137.265,137.275,137.26,137.275,42200000.0
2009-06-10 05:18:00,137.275,137.325,137.275,137.315,235600000.0
2009-06-10 05:19:00,137.315,137.32,137.27,137.27,149200000.0
2009-06-10 05:20:00,137.265,137.43,137.265,137.395,219800000.0
2009-06-10 05:21:00,137.395,137.47,137.395,137.425,249400000.0
2009-06-10 05:22:00,137.43,137.435,137.395,137.41,237000000.0
2009-06-10 05:23:00,137.415,137.48,137.415,137.46,189200000.0
2009-06-10 05:24:00,137.455,137.46,137.405,137.415,196400000.0
2009-06-10 05:25:00,137.415,137.465,137.415,137.45,149800000.0
2009-06-10 05:26:00,137.445,137.45,137.435,137.435,33800000.0
2009-06-10 05:27:00,137.435,137.44,137.405,137.42,152200000.0
2009-06-10 05:28:00,137.415,137.415,137.395,137.405,120200000.0
2009-06-10 05:29:00,137.4,137.405,137.39,137.395,192200000.0
2009-06-10 05:30:00,137.395,137.395,137.36,137.36,42000000.0
2009-06-10 05:31:00,137.36,137.36,137.355,137.355,22400000.0
2009-06-10 05:32:00,137.375,137.415,137.37,137.415,102200000.0
2009-06-10 05:33:00,137.415,137.43,137.395,137.395,55800000.0
2009-06-10 05:34:00,137.395,137.42,137.39,137.415,96400000.0
2009-06-10 05:35:00,137.415,137.435,137.41,137.425,161400000.0
2009-06-10 05:36:00,137.42,137.425,137.4,137.405,126600000.0
2009-06-10 05:37:00,137.4,137.41,137.395,137.395,131400000.0
2009-06-10 05:38:00,137.4,137.415,137.39,137.415,110600000.0
2009-06-10 05:39:00,137.405,137.43,137.405,137.42,128200000.0
2009-06-10 05:40:00,137.425,137.425,137.385,137.385,132600000.0
2009-06-10 05:41:00,137.385,137.405,137.375,137.395,80800000.0
2009-06-10 05:42:00,137.4,137.4,137.39,137.4,37400000.0
2009-06-10 05:43:00,137.395,137.425,137.39,137.425,232400000.0
2009-06-10 05:44:00,137.42,137.42,137.415,137.42,26200000.0
2009-06-10 05:45:00,137.42,137.43,137.415,137.425,21800000.0
2009-06-10 05:46:00,137.42,137.45,137.415,137.44,201200000.0
2009-06-10 05:47:00,137.435,137.445,137.425,137.425,121800000.0
2009-06-10 05:48:00,137.425,137.43,137.41,137.425,53000000.0
2009-06-10 05:49:00,137.425,137.43,137.42,137.425,83800000.0
2009-06-10 05:50:00,137.43,137.44,137.415,137.44,186800000.0
2009-06-10 05:51:00,137.43,137.435,137.425,137.435,22600000.0
2009-06-10 05:52:00,137.435,137.435,137.42,137.435,76000000.0
2009-06-10 05:53:00,137.435,137.455,137.435,137.455,25000000.0
2009-06-10 05:54:00,137.46,137.46,137.44,137.45,151200000.0
2009-06-10 05:55:00,137.425,137.445,137.425,137.435,58000000.0
2009-06-10 05:56:00,137.445,137.475,137.435,137.475,157600000.0
2009-06-10 05:57:00,137.47,137.475,137.425,137.45,167800000.0
2009-06-10 05:58:00,137.445,137.455,137.435,137.45,120600000.0
2009-06-10 05:59:00,137.45,137.45,137.445,137.445,73800000.0
2009-06-10 06:00:00,137.445,137.465,137.445,137.465,99000000.0
2009-06-10 06:01:00,137.465,137.47,137.455,137.465,175800000.0
2009-06-10 06:02:00,137.465,137.48,137.46,137.47,151200000.0
2009-06-10 06:03:00,137.47,137.47,137.435,137.44,313000000.0
2009-06-10 06:04:00,137.445,137.45,137.39,137.39,151600000.0
2009-06-10 06:05:00,137.41,137.41,137.4,137.4,72000000.0
2009-06-10 06:06:00,137.395,137.395,137.385,137.395,39400000.0
2009-06-10 06:07:00,137.405,137.405,137.345,137.345,364400000.0
2009-06-10 06:08:00,137.35,137.35,137.335,137.34,133000000.0
2009-06-10 06:09:00,137.34,137.34,137.28,137.295,169600000.0
2009-06-10 06:10:00,137.295,137.295,137.28,137.29,145400000.0
2009-06-10 06:11:00,137.285,137.325,137.28,137.325,88600000.0
2009-06-10 06:12:00,137.315,137.35,137.31,137.335,46000000.0
2009-06-10 06:13:00,137.325,137.325,137.22,137.255,78000000.0
2009-06-10 06:14:00,137.255,137.265,137.25,137.265,38900000.0
2009-06-10 06:15:00,137.275,137.285,137.26,137.28,80000000.0
2009-06-10 06:16:00,137.28,137.28,137.24,137.275,127800000.0
2009-06-10 06:17:00,137.3,137.315,137.275,137.31,103600000.0
2009-06-10 06:18:00,137.31,137.32,137.295,137.295,164600000.0
2009-06-10 06:19:00,137.3,137.31,137.285,137.3,77400000.0
2009-06-10 06:20:00,137.3,137.3,137.27,137.27,98400000.0
2009-06-10 06:21:00,137.27,137.285,137.255,137.28,105600000.0
2009-06-10 06:22:00,137.27,137.275,137.26,137.27,133800000.0
2009-06-10 06:23:00,137.27,137.27,137.24,137.26,147000000.0
2009-06-10 06:24:00,137.27,137.33,137.27,137.32,115000000.0
2009-06-10 06:25:00,137.33,137.33,137.32,137.325,33000000.0
2009-06-10 06:26:00,137.33,137.33,137.31,137.32,101000000.0
2009-06-10 06:27:00,137.325,137.325,137.305,137.32,42000000.0
2009-06-10 06:28:00,137.32,137.38,137.32,137.375,181400000.0
2009-06-10 06:29:00,137.375,137.385,137.345,137.35,223000000.0
2009-06-10 06:30:00,137.35,137.355,137.305,137.33,238200000.0
2009-06-10 06:31:00,137.33,137.375,137.325,137.365,157200000.0
2009-06-10 06:32:00,137.365,137.38,137.36,137.38,52000000.0
2009-06-10 06:33:00,137.38,137.405,137.375,137.395,154400000.0
2009-06-10 06:34:00,137.395,137.41,137.375,137.41,191200000.0
2009-06-10 06:35:00,137.41,137.415,137.405,137.415,114200000.0
2009-06-10 06:36:00,137.415,137.415,137.405,137.41,139400000.0
2009-06-10 06:37:00,137.41,137.415,137.41,137.41,114200000.0
2009-06-10 06:38:00,137.41,137.42,137.405,137.41,173000000.0
2009-06-10 06:39:00,137.41,137.41,137.4,137.405,88600000.0
2009-06-10 06:40:00,137.41,137.425,137.375,137.415,277800000.0
2009-06-10 06:41:00,137.405,137.415,137.395,137.4,145400000.0
2009-06-10 06:42:00,137.4,137.425,137.385,137.405,195200000.0
2009-06-10 06:43:00,137.415,137.425,137.39,137.42,295400000.0
2009-06-10 06:44:00,137.425,137.445,137.395,137.415,224600000.0
2009-06-10 06:45:00,137.41,137.445,137.405,137.425,302800000.0
2009-06-10 06:46:00,137.425,137.47,137.425,137.445,474600000.0
2009-06-10 06:47:00,137.45,137.47,137.435,137.45,397600000.0
2009-06-10 06:48:00,137.45,137.48,137.445,137.47,239000000.0
2009-06-10 06:49:00,137.47,137.47,137.42,137.425,320400000.0
2009-06-10 06:50:00,137.42,137.465,137.41,137.455,257200000.0
2009-06-10 06:51:00,137.445,137.455,137.425,137.44,144200000.0
2009-06-10 06:52:00,137.445,137.445,137.415,137.42,96000000.0
2009-06-10 06:53:00,137.425,137.435,137.405,137.415,188200000.0
2009-06-10 06:54:00,137.415,137.415,137.4,137.4,113400000.0
2009-06-10 06:55:00,137.4,137.405,137.395,137.4,175800000.0
2009-06-10 06:56:00,137.405,137.435,137.405,137.425,145200000.0
2009-06-10 06:57:00,137.425,137.435,137.425,137.435,161000000.0
2009-06-10 06:58:00,137.44,137.475,137.435,137.475,170800000.0
2009-06-10 06:59:00,137.475,137.485,137.445,137.47,296200000.0
2009-06-10 07:00:00,137.465,137.525,137.465,137.475,406199999.0
2009-06-10 07:01:00,137.475,137.475,137.415,137.44,183400000.0
2009-06-10 07:02:00,137.44,137.455,137.415,137.445,336800000.0
2009-06-10 07:03:00,137.445,137.445,137.425,137.425,78400000.0
2009-06-10 07:04:00,137.425,137.445,137.405,137.435,92600000.0
2009-06-10 07:05:00,137.425,137.425,137.355,137.405,217200000.0
2009-06-10 07:06:00,137.415,137.42,137.375,137.395,152000000.0
2009-06-10 07:07:00,137.385,137.395,137.375,137.39,63800000.0
2009-06-10 07:08:00,137.395,137.395,137.39,137.395,70800000.0
2009-06-10 07:09:00,137.395,137.43,137.395,137.425,57000000.0
2009-06-10 07:10:00,137.42,137.425,137.395,137.395,97000000.0
2009-06-10 07:11:00,137.395,137.46,137.395,137.46,88000000.0
2009-06-10 07:12:00,137.45,137.62,137.45,137.56,256400000.0
2009-06-10 07:13:00,137.555,137.555,137.5,137.535,246800000.0
2009-06-10 07:14:00,137.535,137.58,137.525,137.525,266000000.0
2009-06-10 07:15:00,137.525,137.575,137.525,137.56,97400000.0
2009-06-10 07:16:00,137.565,137.575,137.54,137.545,161200000.0
2009-06-10 07:17:00,137.545,137.575,137.545,137.57,163400000.0
2009-06-10 07:18:00,137.565,137.575,137.51,137.535,198200000.0
2009-06-10 07:19:00,137.535,137.535,137.465,137.465,99600000.0
2009-06-10 07:20:00,137.465,137.485,137.465,137.47,45600000.0
2009-06-10 07:21:00,137.47,137.545,137.47,137.53,104800000.0
2009-06-10 07:22:00,137.53,137.6,137.51,137.585,265600000.0
2009-06-10 07:23:00,137.595,137.615,137.565,137.565,329000000.0
2009-06-10 07:24:00,137.56,137.565,137.525,137.55,269200000.0
2009-06-10 07:25:00,137.55,137.57,137.54,137.56,313200000.0
2009-06-10 07:26:00,137.56,137.57,137.555,137.565,177800000.0
2009-06-10 07:27:00,137.565,137.585,137.55,137.58,127200000.0
2009-06-10 07:28:00,137.58,137.59,137.545,137.59,274800000.0
2009-06-10 07:29:00,137.59,137.59,137.51,137.515,156600000.0
2009-06-10 07:30:00,137.52,137.52,137.465,137.5,344400000.0
2009-06-10 07:31:00,137.5,137.575,137.495,137.565,178800000.0
2009-06-10 07:32:00,137.55,137.58,137.55,137.56,106400000.0
2009-06-10 07:33:00,137.545,137.55,137.5,137.5,155600000.0
2009-06-10 07:34:00,137.49,137.495,137.47,137.475,116400000.0
2009-06-10 07:35:00,137.475,137.515,137.475,137.5,155200000.0
2009-06-10 07:36:00,137.505,137.545,137.505,137.53,80400000.0
2009-06-10 07:37:00,137.53,137.635,137.53,137.59,386000000.0
2009-06-10 07:38:00,137.585,137.66,137.585,137.655,546600000.0
2009-06-10 07:39:00,137.655,137.685,137.655,137.68,333400000.0
2009-06-10 07:40:00,137.68,137.68,137.65,137.67,151200000.0
2009-06-10 07:41:00,137.665,137.665,137.58,137.585,154200000.0
2009-06-10 07:42:00,137.585,137.635,137.575,137.635,137800000.0
2009-06-10 07:43:00,137.64,137.64,137.585,137.595,71700000.0
2009-06-10 07:44:00,137.595,137.625,137.59,137.61,84400000.0
2009-06-10 07:45:00,137.61,137.61,137.59,137.61,145200000.0
2009-06-10 07:46:00,137.615,137.635,137.595,137.63,220000000.0
2009-06-10 07:47:00,137.63,137.67,137.63,137.66,238800000.0
2009-06-10 07:48:00,137.66,137.675,137.64,137.655,287400000.0
2009-06-10 07:49:00,137.655,137.74,137.655,137.715,391800000.0
2009-06-10 07:50:00,137.715,137.74,137.685,137.735,333100000.0
2009-06-10 07:51:00,137.735,137.74,137.705,137.71,413700000.0
2009-06-10 07:52:00,137.705,137.725,137.67,137.72,362900000.0
2009-06-10 07:53:00,137.715,137.77,137.705,137.71,467600000.0
2009-06-10 07:54:00,137.71,137.71,137.62,137.65,511800000.0
2009-06-10 07:55:00,137.65,137.665,137.61,137.645,409400000.0
2009-06-10 07:56:00,137.655,137.705,137.645,137.69,315600000.0
2009-06-10 07:57:00,137.69,137.715,137.685,137.685,170600000.0
2009-06-10 07:58:00,137.685,137.71,137.65,137.675,275200001.0
2009-06-10 07:59:00,137.675,137.685,137.655,137.66,206200000.0
2009-06-10 08:00:00,137.66,137.78,137.66,137.77,305200000.0
2009-06-10 08:01:00,137.77,137.785,137.75,137.775,329600000.0
2009-06-10 08:02:00,137.775,137.785,137.74,137.775,244399999.0
2009-06-10 08:03:00,137.775,137.775,137.68,137.69,200900000.0
2009-06-10 08:04:00,137.695,137.75,137.68,137.75,345300000.0
2009-06-10 08:05:00,137.75,137.755,137.715,137.745,203200000.0
2009-06-10 08:06:00,137.76,137.76,137.705,137.71,219400000.0
2009-06-10 08:07:00,137.715,137.715,137.54,137.595,454100000.0
2009-06-10 08:08:00,137.61,137.68,137.61,137.64,383000000.0
2009-06-10 08:09:00,137.635,137.64,137.57,137.58,374000000.0
2009-06-10 08:10:00,137.565,137.615,137.555,137.58,247300000.0
2009-06-10 08:11:00,137.575,137.58,137.55,137.565,174400000.0
2009-06-10 08:12:00,137.565,137.595,137.51,137.58,307400000.0
2009-06-10 08:13:00,137.57,137.59,137.555,137.59,352000000.0
2009-06-10 08:14:00,137.59,137.615,137.555,137.61,469000000.0
2009-06-10 08:15:00,137.61,137.675,137.61,137.635,325800000.0
2009-06-10 08:16:00,137.63,137.64,137.555,137.58,224600000.0
2009-06-10 08:17:00,137.585,137.61,137.575,137.58,351200000.0
2009-06-10 08:18:00,137.585,137.645,137.585,137.63,326400000.0
2009-06-10 08:19:00,137.63,137.64,137.62,137.625,486200000.0
2009-06-10 08:20:00,137.62,137.67,137.585,137.66,350000000.0
2009-06-10 08:21:00,137.66,137.68,137.635,137.66,245200000.0
2009-06-10 08:22:00,137.67,137.735,137.66,137.725,708200000.0
2009-06-10 08:23:00,137.725,137.745,137.705,137.745,559600000.0
2009-06-10 08:24:00,137.745,137.75,137.72,137.735,381200000.0
2009-06-10 08:25:00,137.735,137.76,137.715,137.745,369200000.0
2009-06-10 08:26:00,137.745,137.76,137.72,137.74,301800000.0
2009-06-10 08:27:00,137.74,137.75,137.715,137.72,149600000.0
2009-06-10 08:28:00,137.715,137.72,137.62,137.62,168200000.0
2009-06-10 08:29:00,137.64,137.67,137.605,137.605,267000000.0
2009-06-10 08:30:00,137.605,137.635,137.585,137.61,283600000.0
2009-06-10 08:31:00,137.605,137.665,137.6,137.665,368000000.0
2009-06-10 08:32:00,137.665,137.72,137.645,137.67,352600000.0
2009-06-10 08:33:00,137.67,137.69,137.605,137.625,426200000.0
2009-06-10 08:34:00,137.63,137.68,137.62,137.65,458800000.0
2009-06-10 08:35:00,137.65,137.675,137.635,137.65,309000000.0
2009-06-10 08:36:00,137.65,137.76,137.65,137.76,318400000.0
2009-06-10 08:37:00,137.755,137.785,137.72,137.76,286800000.0
2009-06-10 08:38:00,137.755,137.78,137.75,137.76,253400000.0
2009-06-10 08:39:00,137.76,137.795,137.755,137.79,491800000.0
2009-06-10 08:40:00,137.79,137.835,137.765,137.8,254200000.0
2009-06-10 08:41:00,137.805,137.825,137.785,137.815,315000000.0
2009-06-10 08:42:00,137.82,137.82,137.775,137.775,556800000.0
2009-06-10 08:43:00,137.785,137.785,137.66,137.66,314200000.0
2009-06-10 08:44:00,137.67,137.68,137.615,137.615,332400000.0
2009-06-10 08:45:00,137.615,137.67,137.6,137.65,427400000.0
2009-06-10 08:46:00,137.645,137.66,137.595,137.645,438600000.0
2009-06-10 08:47:00,137.65,137.655,137.61,137.645,314000000.0
2009-06-10 08:48:00,137.65,137.705,137.64,137.705,382600000.0
2009-06-10 08:49:00,137.705,137.705,137.635,137.635,362800000.0
2009-06-10 08:50:00,137.635,137.645,137.58,137.585,243200000.0
2009-06-10 08:51:00,137.58,137.585,137.505,137.545,365400000.0
2009-06-10 08:52:00,137.545,137.66,137.54,137.66,243400000.0
2009-06-10 08:53:00,137.65,137.65,137.605,137.635,218400000.0
2009-06-10 08:54:00,137.635,137.64,137.54,137.555,224400000.0
2009-06-10 08:55:00,137.555,137.625,137.525,137.615,403600000.0
2009-06-10 08:56:00,137.61,137.61,137.46,137.46,538800000.0
2009-06-10 08:57:00,137.485,137.54,137.395,137.4,539200000.0
2009-06-10 08:58:00,137.4,137.47,137.4,137.46,405000000.0
2009-06-10 08:59:00,137.455,137.485,137.405,137.435,324000000.0
2009-06-10 09:00:00,137.435,137.455,137.365,137.43,346400000.0
2009-06-10 09:01:00,137.43,137.44,137.405,137.42,252400000.0
2009-06-10 09:02:00,137.425,137.425,137.36,137.4,385900000.0
2009-06-10 09:03:00,137.4,137.465,137.395,137.44,336900000.0
2009-06-10 09:04:00,137.44,137.465,137.425,137.455,417800000.0
2009-06-10 09:05:00,137.45,137.45,137.415,137.43,207800000.0
2009-06-10 09:06:00,137.435,137.5,137.435,137.5,320200000.0
2009-06-10 09:07:00,137.5,137.555,137.5,137.55,316200000.0
2009-06-10 09:08:00,137.55,137.555,137.5,137.5,207000000.0
2009-06-10 09:09:00,137.495,137.505,137.45,137.46,298800000.0
2009-06-10 09:10:00,137.455,137.465,137.425,137.45,368400000.0
2009-06-10 09:11:00,137.455,137.5,137.455,137.495,277400000.0
2009-06-10 09:12:00,137.5,137.595,137.5,137.575,239600000.0
2009-06-10 09:13:00,137.575,137.595,137.565,137.59,297800000.0
2009-06-10 09:14:00,137.59,137.59,137.55,137.56,460000000.0
2009-06-10 09:15:00,137.555,137.585,137.515,137.52,554000000.0
2009-06-10 09:16:00,137.52,137.535,137.515,137.52,284800000.0
2009-06-10 09:17:00,137.525,137.53,137.5,137.505,504800000.0
2009-06-10 09:18:00,137.505,137.555,137.495,137.555,234200000.0
2009-06-10 09:19:00,137.555,137.575,137.485,137.485,416800000.0
2009-06-10 09:20:00,137.49,137.555,137.49,137.555,244800000.0
2009-06-10 09:21:00,137.555,137.57,137.505,137.51,212500000.0
2009-06-10 09:22:00,137.505,137.525,137.495,137.495,145200000.0
2009-06-10 09:23:00,137.48,137.5,137.42,137.49,422400000.0
2009-06-10 09:24:00,137.49,137.505,137.475,137.48,206600000.0
2009-06-10 09:25:00,137.475,137.52,137.465,137.465,369200000.0
2009-06-10 09:26:00,137.465,137.485,137.45,137.48,270600000.0
2009-06-10 09:27:00,137.485,137.52,137.475,137.49,454000000.0
2009-06-10 09:28:00,137.49,137.495,137.445,137.455,352800000.0
2009-06-10 09:29:00,137.455,137.49,137.42,137.48,238000000.0
2009-06-10 09:30:00,137.475,137.525,137.46,137.515,369600000.0
2009-06-10 09:31:00,137.51,137.51,137.45,137.46,357600000.0
2009-06-10 09:32:00,137.455,137.515,137.455,137.515,345600000.0
2009-06-10 09:33:00,137.525,137.535,137.495,137.51,232600000.0
2009-06-10 09:34:00,137.51,137.535,137.495,137.51,208800000.0
2009-06-10 09:35:00,137.51,137.545,137.51,137.535,269000000.0
2009-06-10 09:36:00,137.535,137.6,137.525,137.575,314400000.0
2009-06-10 09:37:00,137.58,137.625,137.575,137.61,397400000.0
2009-06-10 09:38:00,137.605,137.665,137.605,137.65,346400000.0
2009-06-10 09:39:00,137.655,137.68,137.64,137.645,251000000.0
2009-06-10 09:40:00,137.64,137.66,137.635,137.66,271200000.0
2009-06-10 09:41:00,137.66,137.675,137.635,137.67,337800000.0
2009-06-10 09:42:00,137.67,137.675,137.635,137.635,298200000.0
2009-06-10 09:43:00,137.635,137.655,137.63,137.635,248400000.0
2009-06-10 09:44:00,137.645,137.765,137.645,137.765,319200000.0
2009-06-10 09:45:00,137.76,137.815,137.75,137.81,327200000.0
2009-06-10 09:46:00,137.81,137.84,137.755,137.77,331000000.0
2009-06-10 09:47:00,137.78,137.86,137.76,137.8,219600000.0
2009-06-10 09:48:00,137.8,137.86,137.795,137.8,316800000.0
2009-06-10 09:49:00,137.8,137.86,137.795,137.83,383600000.0
2009-06-10 09:50:00,137.83,137.885,137.83,137.875,305600000.0
2009-06-10 09:51:00,137.87,137.915,137.84,137.855,303600000.0
2009-06-10 09:52:00,137.825,137.845,137.78,137.83,374000000.0
2009-06-10 09:53:00,137.835,137.87,137.825,137.85,343900000.0
2009-06-10 09:54:00,137.855,137.925,137.845,137.92,479800000.0
2009-06-10 09:55:00,137.92,137.95,137.915,137.915,538600000.0
2009-06-10 09:56:00,137.915,137.97,137.89,137.93,415400000.0
2009-06-10 09:57:00,137.93,137.955,137.925,137.95,444800000.0
2009-06-10 09:58:00,137.95,137.955,137.935,137.94,269000000.0
2009-06-10 09:59:00,137.915,137.925,137.875,137.89,314000000.0
2009-06-10 10:00:00,137.89,137.91,137.84,137.855,468199999.0
2009-06-10 10:01:00,137.855,137.87,137.845,137.855,271000000.0
2009-06-10 10:02:00,137.855,137.88,137.845,137.855,242600000.0
2009-06-10 10:03:00,137.85,137.87,137.835,137.84,328200000.0
2009-06-10 10:04:00,137.835,137.925,137.81,137.92,571800000.0
2009-06-10 10:05:00,137.925,137.94,137.89,137.89,441200000.0
2009-06-10 10:06:00,137.89,137.895,137.88,137.89,296600000.0
2009-06-10 10:07:00,137.89,137.91,137.85,137.885,278000000.0
2009-06-10 10:08:00,137.885,137.9,137.86,137.89,343000000.0
2009-06-10 10:09:00,137.895,137.94,137.885,137.935,130600000.0
2009-06-10 10:10:00,137.93,137.975,137.91,137.96,274800000.0
2009-06-10 10:11:00,137.96,137.965,137.915,137.955,179600000.0
2009-06-10 10:12:00,137.95,137.955,137.88,137.905,398400000.0
2009-06-10 10:13:00,137.91,137.97,137.905,137.94,135600000.0
2009-06-10 10:14:00,137.94,137.96,137.915,137.93,220600000.0
2009-06-10 10:15:00,137.93,137.95,137.905,137.95,146500000.0
2009-06-10 10:16:00,137.95,137.975,137.94,137.955,198400000.0
2009-06-10 10:17:00,137.96,137.96,137.94,137.955,78000000.0
2009-06-10 10:18:00,137.955,137.98,137.945,137.98,180200000.0
2009-06-10 10:19:00,137.97,137.995,137.91,137.91,353200000.0
2009-06-10 10:20:00,137.92,137.925,137.86,137.895,290800000.0
2009-06-10 10:21:00,137.895,137.915,137.865,137.885,221200000.0
2009-06-10 10:22:00,137.88,137.88,137.765,137.775,468200000.0
2009-06-10 10:23:00,137.77,137.8,137.74,137.76,503500000.0
2009-06-10 10:24:00,137.76,137.78,137.745,137.775,367800000.0
2009-06-10 10:25:00,137.77,137.815,137.77,137.795,252600000.0
2009-06-10 10:26:00,137.795,137.805,137.775,137.785,252000000.0
2009-06-10 10:27:00,137.785,137.79,137.775,137.785,292800000.0
2009-06-10 10:28:00,137.795,137.805,137.785,137.795,146800000.0
2009-06-10 10:29:00,137.795,137.88,137.795,137.8,417400000.0
2009-06-10 10:30:00,137.8,137.82,137.8,137.8,339800000.0
2009-06-10 10:31:00,137.8,137.86,137.785,137.785,311600000.0
2009-06-10 10:32:00,137.79,137.8,137.705,137.705,400000000.0
2009-06-10 10:33:00,137.705,137.745,137.645,137.7,314000000.0
2009-06-10 10:34:00,137.705,137.735,137.68,137.73,479200000.0
2009-06-10 10:35:00,137.73,137.73,137.69,137.725,378200000.0
2009-06-10 10:36:00,137.72,137.78,137.715,137.725,394000000.0
2009-06-10 10:37:00,137.725,137.75,137.72,137.735,415600000.0
2009-06-10 10:38:00,137.745,137.805,137.745,137.765,473000000.0
2009-06-10 10:39:00,137.765,137.795,137.765,137.795,292600000.0
2009-06-10 10:40:00,137.79,137.795,137.745,137.765,218600000.0
2009-06-10 10:41:00,137.765,137.785,137.755,137.785,223800000.0
2009-06-10 10:42:00,137.79,137.91,137.79,137.865,366600000.0
2009-06-10 10:43:00,137.855,137.905,137.82,137.9,353200000.0
2009-06-10 10:44:00,137.91,138.005,137.905,137.98,456000000.0
2009-06-10 10:45:00,137.98,138.01,137.975,137.98,321800000.0
2009-06-10 10:46:00,137.98,137.985,137.93,137.955,408400000.0
2009-06-10 10:47:00,137.96,138.005,137.955,138.005,283200000.0
2009-06-10 10:48:00,138.005,138.015,137.945,137.945,326000000.0
2009-06-10 10:49:00,137.945,137.965,137.935,137.955,303200000.0
2009-06-10 10:50:00,137.965,137.965,137.87,137.9,410600000.0
2009-06-10 10:51:00,137.91,137.975,137.9,137.96,370400000.0
2009-06-10 10:52:00,137.955,137.97,137.92,137.94,553000000.0
2009-06-10 10:53:00,137.94,137.965,137.92,137.965,426400000.0
2009-06-10 10:54:00,137.965,138.01,137.96,137.965,549200000.0
2009-06-10 10:55:00,137.96,137.97,137.92,137.95,502000000.0
2009-06-10 10:56:00,137.955,137.98,137.945,137.965,315000000.0
2009-06-10 10:57:00,137.965,137.97,137.905,137.91,154000000.0
2009-06-10 10:58:00,137.91,137.975,137.895,137.97,343000000.0
2009-06-10 10:59:00,137.985,138.125,137.985,138.1,385200000.0
2009-06-10 11:00:00,138.1,138.175,138.095,138.15,276800000.0
2009-06-10 11:01:00,138.15,138.2,138.115,138.12,362600000.0
2009-06-10 11:02:00,138.12,138.135,138.1,138.105,269600000.0
2009-06-10 11:03:00,138.105,138.155,138.095,138.155,287600000.0
2009-06-10 11:04:00,138.155,138.18,138.14,138.155,371000000.0
2009-06-10 11:05:00,138.145,138.275,138.145,138.265,469600000.0
2009-06-10 11:06:00,138.27,138.29,138.245,138.29,275600000.0
2009-06-10 11:07:00,138.305,138.325,138.265,138.28,307400000.0
2009-06-10 11:08:00,138.275,138.285,138.22,138.255,376000000.0
2009-06-10 11:09:00,138.255,138.255,138.175,138.22,307600000.0
2009-06-10 11:10:00,138.225,138.23,138.18,138.2,266600000.0
2009-06-10 11:11:00,138.195,138.235,138.165,138.2,292200000.0
2009-06-10 11:12:00,138.2,138.225,138.16,138.16,240800000.0
2009-06-10 11:13:00,138.17,138.235,138.145,138.235,329800000.0
2009-06-10 11:14:00,138.235,138.235,138.175,138.225,343800000.0
2009-06-10 11:15:00,138.225,138.25,138.2,138.23,289000000.0
2009-06-10 11:16:00,138.23,138.23,138.155,138.23,339000000.0
2009-06-10 11:17:00,138.23,138.27,138.185,138.21,356800000.0
2009-06-10 11:18:00,138.21,138.27,138.175,138.255,389000000.0
2009-06-10 11:19:00,138.25,138.26,138.175,138.185,292300000.0
2009-06-10 11:20:00,138.18,138.18,138.135,138.155,237000000.0
2009-06-10 11:21:00,138.155,138.2,138.15,138.15,248600000.0
2009-06-10 11:22:00,138.16,138.19,138.135,138.16,210200000.0
2009-06-10 11:23:00,138.16,138.225,138.16,138.2,243800000.0
2009-06-10 11:24:00,138.2,138.28,138.2,138.255,216200000.0
2009-06-10 11:25:00,138.255,138.275,138.24,138.26,157000000.0
2009-06-10 11:26:00,138.265,138.28,138.19,138.21,376400000.0
2009-06-10 11:27:00,138.215,138.215,138.1,138.115,319200000.0
2009-06-10 11:28:00,138.115,138.13,138.05,138.1,278000000.0
2009-06-10 11:29:00,138.1,138.19,138.095,138.14,374800000.0
2009-06-10 11:30:00,138.14,138.17,138.07,138.17,355400000.0
2009-06-10 11:31:00,138.17,138.22,138.145,138.19,422200000.0
2009-06-10 11:32:00,138.175,138.185,138.125,138.16,426800002.0
2009-06-10 11:33:00,138.155,138.16,138.06,138.065,285000000.0
2009-06-10 11:34:00,138.075,138.195,138.075,138.14,345600000.0
2009-06-10 11:35:00,138.135,138.22,138.12,138.22,388000000.0
2009-06-10 11:36:00,138.215,138.225,138.13,138.135,331800000.0
2009-06-10 11:37:00,138.14,138.21,138.14,138.195,356000000.0
2009-06-10 11:38:00,138.195,138.215,138.125,138.13,241400000.0
2009-06-10 11:39:00,138.125,138.16,138.105,138.115,491800000.0
2009-06-10 11:40:00,138.11,138.165,138.095,138.125,260400000.0
2009-06-10 11:41:00,138.125,138.175,138.095,138.16,319800000.0
2009-06-10 11:42:00,138.16,138.16,138.07,138.085,315200000.0
2009-06-10 11:43:00,138.08,138.13,138.075,138.115,397600000.0
2009-06-10 11:44:00,138.115,138.12,138.095,138.1,239000000.0
2009-06-10 11:45:00,138.1,138.105,138.065,138.075,253800000.0
2009-06-10 11:46:00,138.08,138.08,138.02,138.02,255600000.0
2009-06-10 11:47:00,138.02,138.085,138.02,138.055,376800000.0
2009-06-10 11:48:00,138.055,138.065,137.985,137.995,325400000.0
2009-06-10 11:49:00,137.995,138.055,137.995,138.02,240000000.0
2009-06-10 11:50:00,138.02,138.125,138.01,138.1,309400000.0
2009-06-10 11:51:00,138.1,138.1,137.965,137.99,247000000.0
2009-06-10 11:52:00,137.99,138.045,137.945,137.97,262400000.0
2009-06-10 11:53:00,137.97,138.015,137.935,137.975,254000000.0
2009-06-10 11:54:00,137.975,138.005,137.925,137.925,253200000.0
2009-06-10 11:55:00,137.915,137.95,137.875,137.88,330800000.0
2009-06-10 11:56:00,137.88,137.9,137.84,137.9,268800000.0
2009-06-10 11:57:00,137.9,137.95,137.84,137.84,230400000.0
2009-06-10 11:58:00,137.84,137.895,137.83,137.86,256200000.0
2009-06-10 11:59:00,137.86,137.87,137.805,137.835,237000000.0
2009-06-10 12:00:00,137.83,137.895,137.815,137.88,166000000.0
2009-06-10 12:01:00,137.88,137.9,137.865,137.875,273600000.0
2009-06-10 12:02:00,137.875,137.895,137.85,137.88,273000000.0
2009-06-10 12:03:00,137.89,137.89,137.85,137.88,138600000.0
2009-06-10 12:04:00,137.89,137.96,137.875,137.96,274000000.0
2009-06-10 12:05:00,137.96,137.99,137.92,137.98,316400000.0
2009-06-10 12:06:00,137.985,138.08,137.985,138.055,324800000.0
2009-06-10 12:07:00,138.055,138.055,137.98,138.03,388200000.0
2009-06-10 12:08:00,138.03,138.06,138.0,138.005,294400000.0
2009-06-10 12:09:00,138.0,138.0,137.915,137.92,461000000.0
2009-06-10 12:10:00,137.92,138.025,137.895,137.98,369600000.0
2009-06-10 12:11:00,137.98,138.06,137.95,138.06,404000000.0
2009-06-10 12:12:00,138.055,138.055,137.97,137.975,268400000.0
2009-06-10 12:13:00,137.975,137.975,137.93,137.945,191400000.0
2009-06-10 12:14:00,137.945,137.95,137.905,137.915,324800000.0
2009-06-10 12:15:00,137.93,137.93,137.895,137.905,199400000.0
2009-06-10 12:16:00,137.91,137.935,137.815,137.815,245200000.0
2009-06-10 12:17:00,137.825,137.84,137.755,137.775,333399999.0
2009-06-10 12:18:00,137.78,137.865,137.775,137.805,360800000.0
2009-06-10 12:19:00,137.81,137.86,137.79,137.795,355000000.0
2009-06-10 12:20:00,137.79,137.84,137.73,137.785,345400000.0
2009-06-10 12:21:00,137.8,137.84,137.79,137.84,352800000.0
2009-06-10 12:22:00,137.84,137.845,137.79,137.825,358600000.0
2009-06-10 12:23:00,137.83,137.87,137.815,137.855,208400000.0
2009-06-10 12:24:00,137.86,137.865,137.835,137.845,180800000.0
2009-06-10 12:25:00,137.855,137.905,137.845,137.87,274600000.0
2009-06-10 12:26:00,137.87,137.91,137.87,137.895,348800000.0
2009-06-10 12:27:00,137.895,137.93,137.875,137.875,312800000.0
2009-06-10 12:28:00,137.88,137.89,137.805,137.825,190000000.0
2009-06-10 12:29:00,137.825,137.89,137.82,137.85,261200000.0
2009-06-10 12:30:00,137.85,137.88,137.835,137.875,267000000.0
2009-06-10 12:31:00,137.87,137.92,137.85,137.91,254600000.0
2009-06-10 12:32:00,137.905,137.905,137.885,137.895,141600000.0
2009-06-10 12:33:00,137.895,137.96,137.895,137.95,340200000.0
2009-06-10 12:34:00,137.94,137.98,137.92,137.98,320400000.0
2009-06-10 12:35:00,137.975,138.03,137.97,138.01,269600000.0
2009-06-10 12:36:00,138.005,138.04,138.0,138.02,258800000.0
2009-06-10 12:37:00,138.02,138.03,137.95,137.965,232600000.0
2009-06-10 12:38:00,137.965,137.99,137.94,137.955,214000000.0
2009-06-10 12:39:00,137.955,137.985,137.93,137.97,211400000.0
2009-06-10 12:40:00,137.97,137.97,137.945,137.955,106800000.0
2009-06-10 12:41:00,137.955,137.985,137.955,137.975,180600000.0
2009-06-10 12:42:00,137.97,137.98,137.95,137.95,157600000.0
2009-06-10 12:43:00,137.965,137.965,137.92,137.93,173400000.0
2009-06-10 12:44:00,137.93,137.93,137.885,137.885,138800000.0
2009-06-10 12:45:00,137.885,137.905,137.885,137.885,247800000.0
2009-06-10 12:46:00,137.885,137.94,137.885,137.93,170200000.0
2009-06-10 12:47:00,137.96,137.985,137.915,137.975,221600000.0
2009-06-10 12:48:00,137.975,138.015,137.925,137.975,377200000.0
2009-06-10 12:49:00,137.985,138.03,137.955,138.025,240800000.0
2009-06-10 12:50:00,138.0,138.02,137.95,137.96,187400000.0
2009-06-10 12:51:00,137.96,137.975,137.935,137.94,270400000.0
2009-06-10 12:52:00,137.935,137.975,137.925,137.94,284200000.0
2009-06-10 12:53:00,137.93,137.975,137.905,137.95,249000000.0
2009-06-10 12:54:00,137.95,137.95,137.91,137.92,200400000.0
2009-06-10 12:55:00,137.92,137.94,137.9,137.92,229000000.0
2009-06-10 12:56:00,137.925,137.94,137.925,137.94,43000000.0
2009-06-10 12:57:00,137.94,137.975,137.925,137.97,329400000.0
2009-06-10 12:58:00,137.975,137.995,137.975,137.985,177600000.0
2009-06-10 12:59:00,137.99,138.0,137.95,137.95,321400000.0
2009-06-10 13:00:00,137.94,137.985,137.92,137.975,406600000.0
2009-06-10 13:01:00,137.975,138.09,137.96,138.01,323900000.0
2009-06-10 13:02:00,138.005,138.07,138.005,138.055,240900000.0
2009-06-10 13:03:00,138.07,138.075,138.03,138.04,270600000.0
2009-06-10 13:04:00,138.035,138.06,138.015,138.025,345000000.0
2009-06-10 13:05:00,138.025,138.06,138.02,138.06,182600000.0
2009-06-10 13:06:00,138.055,138.055,137.98,137.98,214000000.0
2009-06-10 13:07:00,137.98,138.0,137.95,138.0,165000000.0
2009-06-10 13:08:00,138.0,138.005,137.955,137.965,258000000.0
2009-06-10 13:09:00,137.96,138.035,137.96,138.03,195500000.0
2009-06-10 13:10:00,138.025,138.085,138.02,138.035,359200000.0
2009-06-10 13:11:00,138.035,138.085,138.025,138.07,143000000.0
2009-06-10 13:12:00,138.08,138.09,138.035,138.09,180000000.0
2009-06-10 13:13:00,138.09,138.11,138.07,138.095,210000000.0
2009-06-10 13:14:00,138.095,138.135,138.085,138.11,260400000.0
2009-06-10 13:15:00,138.105,138.13,138.095,138.095,193200000.0
2009-06-10 13:16:00,138.095,138.105,138.06,138.095,178400000.0
2009-06-10 13:17:00,138.1,138.17,138.095,138.16,166600000.0
2009-06-10 13:18:00,138.165,138.18,138.13,138.16,290200000.0
2009-06-10 13:19:00,138.155,138.18,138.13,138.145,189200000.0
2009-06-10 13:20:00,138.16,138.235,138.16,138.18,250000000.0
2009-06-10 13:21:00,138.185,138.25,138.18,138.235,252600000.0
2009-06-10 13:22:00,138.24,138.255,138.18,138.225,282400000.0
2009-06-10 13:23:00,138.22,138.27,138.165,138.24,366900000.0
2009-06-10 13:24:00,138.23,138.26,138.17,138.215,322900000.0
2009-06-10 13:25:00,138.225,138.27,138.17,138.175,407399999.0
2009-06-10 13:26:00,138.18,138.215,138.14,138.195,273200000.0
2009-06-10 13:27:00,138.195,138.285,138.165,138.265,274000000.0
2009-06-10 13:28:00,138.265,138.28,138.175,138.175,383800000.0
2009-06-10 13:29:00,138.175,138.215,138.115,138.21,355600000.0
2009-06-10 13:30:00,138.225,138.265,138.155,138.155,273200000.0
2009-06-10 13:31:00,138.155,138.205,138.155,138.18,279600000.0
2009-06-10 13:32:00,138.18,138.185,138.11,138.115,358000000.0
2009-06-10 13:33:00,138.115,138.13,138.07,138.1,315200000.0
2009-06-10 13:34:00,138.1,138.15,138.1,138.135,227000000.0
2009-06-10 13:35:00,138.14,138.145,138.08,138.095,321400000.0
2009-06-10 13:36:00,138.095,138.175,138.085,138.165,193800000.0
2009-06-10 13:37:00,138.165,138.255,138.145,138.205,260000000.0
2009-06-10 13:38:00,138.22,138.26,138.185,138.255,213200000.0
2009-06-10 13:39:00,138.25,138.27,138.195,138.205,315600000.0
2009-06-10 13:40:00,138.22,138.265,138.165,138.25,324400000.0
2009-06-10 13:41:00,138.25,138.28,138.23,138.26,159400000.0
2009-06-10 13:42:00,138.26,138.26,138.215,138.24,203400000.0
2009-06-10 13:43:00,138.25,138.305,138.235,138.245,299600000.0
2009-06-10 13:44:00,138.245,138.255,138.2,138.205,285400000.0
2009-06-10 13:45:00,138.21,138.33,138.21,138.295,925000000.0
2009-06-10 13:46:00,138.3,138.3,138.185,138.25,231400000.0
2009-06-10 13:47:00,138.255,138.29,138.215,138.22,294600000.0
2009-06-10 13:48:00,138.22,138.3,138.22,138.245,229000000.0
2009-06-10 13:49:00,138.25,138.265,138.195,138.225,218400000.0
2009-06-10 13:50:00,138.225,138.24,138.165,138.205,236200000.0
2009-06-10 13:51:00,138.205,138.265,138.205,138.26,255600000.0
2009-06-10 13:52:00,138.255,138.255,138.19,138.195,248400000.0
2009-06-10 13:53:00,138.195,138.235,138.185,138.195,268400000.0
2009-06-10 13:54:00,138.195,138.225,138.16,138.22,281400000.0
2009-06-10 13:55:00,138.22,138.275,138.21,138.23,296200000.0
2009-06-10 13:56:00,138.22,138.24,138.185,138.185,306200000.0
2009-06-10 13:57:00,138.2,138.225,138.19,138.21,170800000.0
2009-06-10 13:58:00,138.21,138.255,138.16,138.215,251400000.0
2009-06-10 13:59:00,138.225,138.265,138.165,138.17,359600000.0
2009-06-10 14:00:00,138.17,138.27,138.165,138.255,267800000.0
2009-06-10 14:01:00,138.255,138.285,138.22,138.26,259000000.0
2009-06-10 14:02:00,138.245,138.28,138.2,138.235,267200000.0
2009-06-10 14:03:00,138.24,138.31,138.215,138.275,356600000.0
2009-06-10 14:04:00,138.275,138.305,138.215,138.25,271000000.0
2009-06-10 14:05:00,138.25,138.26,138.21,138.215,307600000.0
2009-06-10 14:06:00,138.215,138.26,138.14,138.17,274000000.0
2009-06-10 14:07:00,138.17,138.225,138.17,138.175,321800000.0
2009-06-10 14:08:00,138.175,138.195,138.13,138.14,161800000.0
2009-06-10 14:09:00,138.135,138.235,138.135,138.225,248800000.0
2009-06-10 14:10:00,138.22,138.245,138.155,138.16,278200000.0
2009-06-10 14:11:00,138.16,138.17,138.1,138.105,211000000.0
2009-06-10 14:12:00,138.105,138.14,138.1,138.1,214200000.0
2009-06-10 14:13:00,138.1,138.13,138.055,138.09,233200000.0
2009-06-10 14:14:00,138.09,138.1,138.02,138.03,151800000.0
2009-06-10 14:15:00,138.03,138.09,138.02,138.04,293500000.0
2009-06-10 14:16:00,138.03,138.03,137.975,137.98,205000000.0
2009-06-10 14:17:00,137.98,138.04,137.975,138.035,313200000.0
2009-06-10 14:18:00,138.04,138.055,138.015,138.025,151400000.0
2009-06-10 14:19:00,138.025,138.03,137.97,137.97,140400000.0
2009-06-10 14:20:00,137.97,138.005,137.925,137.925,316600000.0
2009-06-10 14:21:00,137.93,137.975,137.905,137.975,406800000.0
2009-06-10 14:22:00,137.975,138.04,137.955,138.04,330200000.0
2009-06-10 14:23:00,138.03,138.085,138.03,138.075,188200000.0
2009-06-10 14:24:00,138.075,138.08,138.05,138.05,258000000.0
2009-06-10 14:25:00,138.05,138.065,138.035,138.055,240000000.0
2009-06-10 14:26:00,138.06,138.085,138.03,138.03,238400000.0
2009-06-10 14:27:00,138.03,138.07,138.025,138.05,153600001.0
2009-06-10 14:28:00,138.045,138.09,138.005,138.02,263800000.0
2009-06-10 14:29:00,138.015,138.04,137.975,138.0,228800000.0
2009-06-10 14:30:00,138.0,138.03,137.96,137.995,317400000.0
2009-06-10 14:31:00,138.0,138.075,137.995,138.075,290600000.0
2009-06-10 14:32:00,138.045,138.045,137.975,137.995,233200000.0
2009-06-10 14:33:00,137.98,137.98,137.95,137.95,207000000.0
2009-06-10 14:34:00,137.95,137.95,137.865,137.88,222000000.0
2009-06-10 14:35:00,137.885,137.92,137.855,137.855,219700000.0
2009-06-10 14:36:00,137.855,137.86,137.81,137.85,318000000.0
2009-06-10 14:37:00,137.85,137.865,137.845,137.855,252200000.0
2009-06-10 14:38:00,137.855,137.855,137.7,137.715,217600000.0
2009-06-10 14:39:00,137.715,137.795,137.695,137.785,201600000.0
2009-06-10 14:40:00,137.785,137.825,137.775,137.815,225200000.0
2009-06-10 14:41:00,137.815,137.835,137.805,137.83,217800000.0
2009-06-10 14:42:00,137.83,137.87,137.82,137.85,212000000.0
2009-06-10 14:43:00,137.845,137.875,137.84,137.875,295000000.0
2009-06-10 14:44:00,137.875,137.89,137.845,137.845,244800000.0
2009-06-10 14:45:00,137.845,137.855,137.81,137.815,154400000.0
2009-06-10 14:46:00,137.815,137.85,137.785,137.835,308000000.0
2009-06-10 14:47:00,137.835,137.87,137.835,137.86,169000000.0
2009-06-10 14:48:00,137.86,137.905,137.86,137.895,181200000.0
2009-06-10 14:49:00,137.895,137.935,137.895,137.92,154400000.0
2009-06-10 14:50:00,137.92,137.94,137.895,137.94,185600000.0
2009-06-10 14:51:00,137.945,137.98,137.94,137.965,206200000.0
2009-06-10 14:52:00,137.965,137.975,137.95,137.955,268600000.0
2009-06-10 14:53:00,137.96,137.96,137.905,137.91,191200000.0
2009-06-10 14:54:00,137.905,137.915,137.825,137.845,235400002.0
2009-06-10 14:55:00,137.835,137.845,137.795,137.825,182800000.0
2009-06-10 14:56:00,137.825,137.83,137.75,137.75,305200000.0
2009-06-10 14:57:00,137.75,137.815,137.75,137.805,181600000.0
2009-06-10 14:58:00,137.81,137.88,137.805,137.84,268800000.0
2009-06-10 14:59:00,137.84,137.84,137.735,137.75,250000000.0
2009-06-10 15:00:00,137.75,137.805,137.74,137.74,325200000.0
2009-06-10 15:01:00,137.755,137.785,137.71,137.71,234800000.0
2009-06-10 15:02:00,137.715,137.775,137.705,137.76,222800000.0
2009-06-10 15:03:00,137.76,137.885,137.75,137.845,291600000.0
2009-06-10 15:04:00,137.845,137.935,137.84,137.91,226500000.0
2009-06-10 15:05:00,137.91,137.955,137.905,137.93,211400000.0
2009-06-10 15:06:00,137.93,137.975,137.91,137.94,251600000.0
2009-06-10 15:07:00,137.94,137.95,137.905,137.915,201800000.0
2009-06-10 15:08:00,137.93,137.93,137.825,137.885,156400000.0
2009-06-10 15:09:00,137.885,137.935,137.87,137.91,186400000.0
2009-06-10 15:10:00,137.91,137.915,137.87,137.905,159200000.0
2009-06-10 15:11:00,137.905,137.965,137.87,137.92,213700000.0
2009-06-10 15:12:00,137.925,138.015,137.925,137.975,243200000.0
2009-06-10 15:13:00,137.975,138.02,137.97,138.005,243400000.0
2009-06-10 15:14:00,138.015,138.02,137.94,137.945,268800000.0
2009-06-10 15:15:00,137.945,137.965,137.88,137.88,207600000.0
2009-06-10 15:16:00,137.875,137.965,137.865,137.935,216400000.0
2009-06-10 15:17:00,137.935,137.995,137.92,137.995,197600000.0
2009-06-10 15:18:00,138.0,138.005,137.93,137.93,172000000.0
2009-06-10 15:19:00,137.93,137.965,137.85,137.885,252600000.0
2009-06-10 15:20:00,137.89,137.895,137.85,137.87,232800000.0
2009-06-10 15:21:00,137.87,137.885,137.855,137.855,212600000.0
2009-06-10 15:22:00,137.86,137.86,137.805,137.82,184000000.0
2009-06-10 15:23:00,137.81,137.81,137.775,137.78,234200000.0
2009-06-10 15:24:00,137.78,137.815,137.77,137.775,161200000.0
2009-06-10 15:25:00,137.78,137.785,137.755,137.755,294000000.0
2009-06-10 15:26:00,137.755,137.77,137.72,137.74,247800000.0
2009-06-10 15:27:00,137.745,137.825,137.745,137.815,234200000.0
2009-06-10 15:28:00,137.81,137.835,137.775,137.775,229400000.0
2009-06-10 15:29:00,137.775,137.785,137.715,137.74,278600000.0
2009-06-10 15:30:00,137.74,137.8,137.725,137.73,355400000.0
2009-06-10 15:31:00,137.735,137.76,137.635,137.67,311700000.0
2009-06-10 15:32:00,137.685,137.715,137.675,137.715,277000000.0
2009-06-10 15:33:00,137.73,137.745,137.695,137.7,286200000.0
2009-06-10 15:34:00,137.705,137.71,137.605,137.615,278600000.0
2009-06-10 15:35:00,137.61,137.615,137.45,137.465,321300000.0
2009-06-10 15:36:00,137.47,137.535,137.45,137.535,174600000.0
2009-06-10 15:37:00,137.535,137.6,137.535,137.6,196600000.0
2009-06-10 15:38:00,137.59,137.605,137.555,137.6,312600002.0
2009-06-10 15:39:00,137.6,137.63,137.575,137.605,276400000.0
2009-06-10 15:40:00,137.615,137.67,137.575,137.67,364600000.0
2009-06-10 15:41:00,137.66,137.665,137.565,137.58,328000000.0
2009-06-10 15:42:00,137.575,137.625,137.545,137.555,248800000.0
2009-06-10 15:43:00,137.555,137.615,137.545,137.58,252800000.0
2009-06-10 15:44:00,137.585,137.61,137.555,137.565,285000000.0
2009-06-10 15:45:00,137.565,137.565,137.5,137.525,323600000.0
2009-06-10 15:46:00,137.52,137.625,137.52,137.56,209800000.0
2009-06-10 15:47:00,137.555,137.585,137.52,137.55,222600000.0
2009-06-10 15:48:00,137.55,137.57,137.515,137.53,295000000.0
2009-06-10 15:49:00,137.535,137.57,137.46,137.48,207800000.0
2009-06-10 15:50:00,137.485,137.52,137.47,137.515,206600000.0
2009-06-10 15:51:00,137.51,137.52,137.47,137.505,321000000.0
2009-06-10 15:52:00,137.515,137.53,137.475,137.53,259400000.0
2009-06-10 15:53:00,137.52,137.52,137.45,137.45,316600000.0
2009-06-10 15:54:00,137.45,137.45,137.4,137.42,253800000.0
2009-06-10 15:55:00,137.42,137.435,137.39,137.405,239200000.0
2009-06-10 15:56:00,137.42,137.445,137.405,137.445,231800000.0
2009-06-10 15:57:00,137.45,137.49,137.45,137.45,144000000.0
2009-06-10 15:58:00,137.445,137.525,137.43,137.515,185200000.0
2009-06-10 15:59:00,137.515,137.58,137.51,137.555,177000000.0
2009-06-10 16:00:00,137.555,137.625,137.51,137.605,219800000.0
2009-06-10 16:01:00,137.605,137.815,137.605,137.725,245800000.0
2009-06-10 16:02:00,137.725,137.735,137.62,137.62,291000000.0
2009-06-10 16:03:00,137.625,137.64,137.485,137.51,347700000.0
2009-06-10 16:04:00,137.51,137.53,137.455,137.47,218000000.0
2009-06-10 16:05:00,137.47,137.5,137.435,137.45,259000000.0
2009-06-10 16:06:00,137.465,137.475,137.435,137.46,166000000.0
2009-06-10 16:07:00,137.465,137.5,137.435,137.435,208600000.0
2009-06-10 16:08:00,137.435,137.47,137.405,137.435,224800000.0
2009-06-10 16:09:00,137.435,137.485,137.435,137.475,159600000.0
2009-06-10 16:10:00,137.46,137.485,137.43,137.43,247800000.0
2009-06-10 16:11:00,137.43,137.43,137.405,137.405,219800000.0
2009-06-10 16:12:00,137.41,137.46,137.395,137.425,227200000.0
2009-06-10 16:13:00,137.42,137.425,137.355,137.365,309600000.0
2009-06-10 16:14:00,137.365,137.37,137.29,137.29,334200000.0
2009-06-10 16:15:00,137.295,137.3,137.255,137.27,307699999.0
2009-06-10 16:16:00,137.27,137.34,137.27,137.335,158200000.0
2009-06-10 16:17:00,137.325,137.425,137.31,137.425,262200000.0
2009-06-10 16:18:00,137.425,137.49,137.42,137.435,177000000.0
2009-06-10 16:19:00,137.435,137.44,137.37,137.435,231000000.0
2009-06-10 16:20:00,137.435,137.445,137.375,137.4,325400000.0
2009-06-10 16:21:00,137.4,137.425,137.37,137.39,285200000.0
2009-06-10 16:22:00,137.39,137.465,137.39,137.455,237600000.0
2009-06-10 16:23:00,137.46,137.515,137.435,137.515,272400000.0
2009-06-10 16:24:00,137.515,137.55,137.51,137.515,247800000.0
2009-06-10 16:25:00,137.515,137.53,137.48,137.49,227000000.0
2009-06-10 16:26:00,137.49,137.525,137.42,137.51,252800000.0
2009-06-10 16:27:00,137.51,137.57,137.485,137.55,217000000.0
2009-06-10 16:28:00,137.55,137.635,137.545,137.635,281800000.0
2009-06-10 16:29:00,137.635,137.655,137.55,137.56,204200000.0
2009-06-10 16:30:00,137.56,137.58,137.515,137.515,230600000.0
2009-06-10 16:31:00,137.515,137.575,137.51,137.575,258600000.0
2009-06-10 16:32:00,137.58,137.595,137.53,137.53,293600000.0
2009-06-10 16:33:00,137.515,137.585,137.485,137.53,243000000.0
2009-06-10 16:34:00,137.53,137.59,137.515,137.56,188400000.0
2009-06-10 16:35:00,137.56,137.61,137.535,137.61,241400000.0
2009-06-10 16:36:00,137.615,137.615,137.525,137.61,276800000.0
2009-06-10 16:37:00,137.605,137.65,137.605,137.62,192200000.0
2009-06-10 16:38:00,137.625,137.63,137.555,137.555,324800000.0
2009-06-10 16:39:00,137.56,137.565,137.465,137.5,189200000.0
2009-06-10 16:40:00,137.495,137.52,137.425,137.425,210000000.0
2009-06-10 16:41:00,137.425,137.44,137.395,137.4,232400000.0
2009-06-10 16:42:00,137.4,137.42,137.395,137.42,123800000.0
2009-06-10 16:43:00,137.42,137.425,137.4,137.405,200800000.0
2009-06-10 16:44:00,137.405,137.455,137.405,137.45,252000000.0
2009-06-10 16:45:00,137.435,137.435,137.355,137.36,381000000.0
2009-06-10 16:46:00,137.37,137.375,137.27,137.295,325000000.0
2009-06-10 16:47:00,137.29,137.335,137.29,137.29,259200000.0
2009-06-10 16:48:00,137.29,137.295,137.26,137.295,299400000.0
2009-06-10 16:49:00,137.295,137.335,137.295,137.315,166400000.0
2009-06-10 16:50:00,137.315,137.4,137.315,137.375,141800000.0
2009-06-10 16:51:00,137.375,137.435,137.35,137.43,269000000.0
2009-06-10 16:52:00,137.43,137.43,137.375,137.42,243600000.0
2009-06-10 16:53:00,137.42,137.44,137.38,137.39,167800000.0
2009-06-10 16:54:00,137.39,137.45,137.39,137.425,113400000.0
2009-06-10 16:55:00,137.43,137.44,137.385,137.41,160200000.0
2009-06-10 16:56:00,137.41,137.47,137.41,137.47,134800000.0
2009-06-10 16:57:00,137.46,137.46,137.415,137.44,238600000.0
2009-06-10 16:58:00,137.44,137.475,137.43,137.46,224800000.0
2009-06-10 16:59:00,137.445,137.475,137.395,137.43,229000000.0
2009-06-10 17:00:00,137.43,137.445,137.35,137.35,180400000.0
2009-06-10 17:01:00,137.345,137.35,137.235,137.25,245400000.0
2009-06-10 17:02:00,137.245,137.29,137.2,137.21,250400000.0
2009-06-10 17:03:00,137.215,137.285,137.205,137.265,254600000.0
2009-06-10 17:04:00,137.265,137.285,137.23,137.275,246000000.0
2009-06-10 17:05:00,137.26,137.335,137.255,137.325,249000000.0
2009-06-10 17:06:00,137.325,137.325,137.25,137.25,258200000.0
2009-06-10 17:07:00,137.255,137.3,137.215,137.24,173200000.0
2009-06-10 17:08:00,137.24,137.24,137.205,137.23,205400000.0
2009-06-10 17:09:00,137.23,137.285,137.22,137.24,215600000.0
2009-06-10 17:10:00,137.23,137.23,137.135,137.18,198000000.0
2009-06-10 17:11:00,137.175,137.225,137.175,137.2,167400000.0
2009-06-10 17:12:00,137.22,137.22,137.18,137.19,145800000.0
2009-06-10 17:13:00,137.18,137.23,137.175,137.195,306700000.0
2009-06-10 17:14:00,137.19,137.23,137.17,137.175,294000000.0
2009-06-10 17:15:00,137.175,137.205,137.16,137.165,258200000.0
2009-06-10 17:16:00,137.17,137.18,137.11,137.15,235000000.0
2009-06-10 17:17:00,137.15,137.19,137.13,137.19,164600000.0
2009-06-10 17:18:00,137.19,137.205,137.1,137.13,215800000.0
2009-06-10 17:19:00,137.13,137.155,137.105,137.145,175300000.0
2009-06-10 17:20:00,137.145,137.21,137.14,137.21,234000000.0
2009-06-10 17:21:00,137.21,137.22,137.145,137.15,231800000.0
2009-06-10 17:22:00,137.155,137.21,137.15,137.195,267800000.0
2009-06-10 17:23:00,137.195,137.22,137.145,137.205,194800000.0
2009-06-10 17:24:00,137.205,137.23,137.195,137.23,184600000.0
2009-06-10 17:25:00,137.24,137.24,137.185,137.19,205400000.0
2009-06-10 17:26:00,137.19,137.225,137.185,137.225,206400000.0
2009-06-10 17:27:00,137.23,137.255,137.205,137.25,269200000.0
2009-06-10 17:28:00,137.25,137.26,137.225,137.25,302800000.0
2009-06-10 17:29:00,137.26,137.33,137.25,137.275,235000000.0
2009-06-10 17:30:00,137.275,137.32,137.275,137.29,158800000.0
2009-06-10 17:31:00,137.295,137.345,137.29,137.315,203800000.0
2009-06-10 17:32:00,137.31,137.335,137.295,137.325,172600000.0
2009-06-10 17:33:00,137.33,137.37,137.295,137.33,283400000.0
2009-06-10 17:34:00,137.33,137.35,137.3,137.345,158600000.0
2009-06-10 17:35:00,137.345,137.355,137.315,137.325,226800000.0
2009-06-10 17:36:00,137.325,137.36,137.275,137.31,185400000.0
2009-06-10 17:37:00,137.31,137.415,137.305,137.405,198000000.0
2009-06-10 17:38:00,137.405,137.41,137.345,137.395,181800000.0
2009-06-10 17:39:00,137.385,137.405,137.355,137.395,122600000.0
2009-06-10 17:40:00,137.39,137.45,137.385,137.44,215600000.0
2009-06-10 17:41:00,137.445,137.445,137.39,137.39,125400000.0
2009-06-10 17:42:00,137.39,137.395,137.325,137.33,193400000.0
2009-06-10 17:43:00,137.34,137.365,137.31,137.325,198200000.0
2009-06-10 17:44:00,137.325,137.345,137.295,137.315,184000000.0
2009-06-10 17:45:00,137.31,137.32,137.265,137.265,122800000.0
2009-06-10 17:46:00,137.25,137.265,137.235,137.255,161200000.0
2009-06-10 17:47:00,137.26,137.265,137.22,137.22,157600000.0
2009-06-10 17:48:00,137.22,137.24,137.205,137.235,188600000.0
2009-06-10 17:49:00,137.235,137.275,137.225,137.275,186200000.0
2009-06-10 17:50:00,137.275,137.305,137.265,137.29,170000000.0
2009-06-10 17:51:00,137.29,137.34,137.285,137.32,190400000.0
2009-06-10 17:52:00,137.32,137.35,137.295,137.31,211400000.0
2009-06-10 17:53:00,137.27,137.3,137.235,137.29,173400000.0
2009-06-10 17:54:00,137.285,137.335,137.28,137.31,215400000.0
2009-06-10 17:55:00,137.31,137.31,137.225,137.235,226800000.0
2009-06-10 17:56:00,137.245,137.25,137.19,137.2,196600000.0
2009-06-10 17:57:00,137.195,137.235,137.195,137.23,179400000.0
2009-06-10 17:58:00,137.23,137.26,137.215,137.24,256400000.0
2009-06-10 17:59:00,137.24,137.255,137.215,137.215,166800000.0
2009-06-10 18:00:00,137.215,137.245,137.215,137.225,163400000.0
2009-06-10 18:01:00,137.225,137.28,137.225,137.27,131200000.0
2009-06-10 18:02:00,137.27,137.35,137.265,137.33,223800000.0
2009-06-10 18:03:00,137.325,137.35,137.27,137.305,215400000.0
2009-06-10 18:04:00,137.305,137.37,137.29,137.34,181000000.0
2009-06-10 18:05:00,137.34,137.365,137.315,137.355,229400000.0
2009-06-10 18:06:00,137.355,137.36,137.295,137.335,218000000.0
2009-06-10 18:07:00,137.335,137.335,137.3,137.31,119800000.0
2009-06-10 18:08:00,137.315,137.315,137.275,137.275,188600000.0
2009-06-10 18:09:00,137.285,137.315,137.285,137.315,76600000.0
2009-06-10 18:10:00,137.315,137.37,137.315,137.34,159200000.0
2009-06-10 18:11:00,137.34,137.35,137.315,137.315,134600000.0
2009-06-10 18:12:00,137.315,137.34,137.29,137.305,187200000.0
2009-06-10 18:13:00,137.32,137.37,137.315,137.34,162000000.0
2009-06-10 18:14:00,137.34,137.345,137.31,137.32,119200000.0
2009-06-10 18:15:00,137.315,137.39,137.315,137.36,119800000.0
2009-06-10 18:16:00,137.365,137.45,137.355,137.43,162000000.0
2009-06-10 18:17:00,137.425,137.43,137.395,137.395,136200000.0
2009-06-10 18:18:00,137.395,137.42,137.36,137.395,147600000.0
2009-06-10 18:19:00,137.395,137.395,137.34,137.37,87200000.0
2009-06-10 18:20:00,137.37,137.38,137.355,137.38,122200000.0
2009-06-10 18:21:00,137.38,137.46,137.37,137.425,103200000.0
2009-06-10 18:22:00,137.425,137.445,137.395,137.405,174400000.0
2009-06-10 18:23:00,137.4,137.415,137.33,137.33,157600000.0
2009-06-10 18:24:00,137.33,137.34,137.295,137.295,195000000.0
2009-06-10 18:25:00,137.29,137.335,137.275,137.33,129400000.0
2009-06-10 18:26:00,137.33,137.365,137.325,137.365,106800000.0
2009-06-10 18:27:00,137.365,137.4,137.355,137.36,91800000.0
2009-06-10 18:28:00,137.365,137.42,137.355,137.355,98600000.0
2009-06-10 18:29:00,137.355,137.39,137.35,137.39,62800000.0
2009-06-10 18:30:00,137.39,137.39,137.33,137.335,192800000.0
2009-06-10 18:31:00,137.335,137.335,137.3,137.305,84500000.0
2009-06-10 18:32:00,137.305,137.305,137.255,137.265,190600000.0
2009-06-10 18:33:00,137.265,137.28,137.26,137.28,114200000.0
2009-06-10 18:34:00,137.28,137.32,137.26,137.31,141000000.0
2009-06-10 18:35:00,137.325,137.33,137.285,137.32,124800000.0
2009-06-10 18:36:00,137.32,137.32,137.28,137.305,120600000.0
2009-06-10 18:37:00,137.31,137.32,137.305,137.305,66600000.0
2009-06-10 18:38:00,137.305,137.34,137.305,137.34,72400000.0
2009-06-10 18:39:00,137.345,137.35,137.325,137.35,72000000.0
2009-06-10 18:40:00,137.355,137.4,137.35,137.385,106400000.0
2009-06-10 18:41:00,137.375,137.41,137.365,137.405,158800000.0
2009-06-10 18:42:00,137.4,137.445,137.38,137.415,81000000.0
2009-06-10 18:43:00,137.42,137.43,137.395,137.41,59200000.0
2009-06-10 18:44:00,137.41,137.41,137.335,137.365,87200000.0
2009-06-10 18:45:00,137.355,137.385,137.35,137.375,103200000.0
2009-06-10 18:46:00,137.375,137.41,137.375,137.4,88400000.0
2009-06-10 18:47:00,137.395,137.395,137.315,137.325,112000000.0
2009-06-10 18:48:00,137.325,137.34,137.325,137.34,45400000.0
2009-06-10 18:49:00,137.34,137.34,137.305,137.305,93000000.0
2009-06-10 18:50:00,137.31,137.31,137.285,137.29,67000000.0
2009-06-10 18:51:00,137.29,137.315,137.215,137.285,131000000.0
2009-06-10 18:52:00,137.285,137.29,137.23,137.23,113400000.0
2009-06-10 18:53:00,137.24,137.37,137.24,137.36,153000000.0
2009-06-10 18:54:00,137.37,137.41,137.305,137.31,112400000.0
2009-06-10 18:55:00,137.31,137.315,137.285,137.285,81800000.0
2009-06-10 18:56:00,137.285,137.3,137.285,137.285,107000000.0
2009-06-10 18:57:00,137.3,137.36,137.295,137.35,133800000.0
2009-06-10 18:58:00,137.35,137.385,137.34,137.36,104400000.0
2009-06-10 18:59:00,137.365,137.41,137.355,137.4,100000000.0
2009-06-10 19:00:00,137.4,137.405,137.36,137.375,102400000.0
2009-06-10 19:01:00,137.38,137.415,137.28,137.36,260200000.0
2009-06-10 19:02:00,137.36,137.43,137.35,137.43,163800000.0
2009-06-10 19:03:00,137.415,137.435,137.365,137.37,106300000.0
2009-06-10 19:04:00,137.37,137.38,137.335,137.36,129500000.0
2009-06-10 19:05:00,137.34,137.42,137.31,137.4,123000000.0
2009-06-10 19:06:00,137.39,137.39,137.275,137.335,159800000.0
2009-06-10 19:07:00,137.335,137.335,137.25,137.285,107600000.0
2009-06-10 19:08:00,137.285,137.285,137.21,137.27,139800000.0
2009-06-10 19:09:00,137.27,137.27,137.22,137.25,165000000.0
2009-06-10 19:10:00,137.255,137.255,137.215,137.245,211600000.0
2009-06-10 19:11:00,137.25,137.255,137.205,137.205,189800000.0
2009-06-10 19:12:00,137.2,137.255,137.145,137.255,111000000.0
2009-06-10 19:13:00,137.245,137.295,137.22,137.285,104400000.0
2009-06-10 19:14:00,137.28,137.305,137.26,137.26,163000000.0
2009-06-10 19:15:00,137.27,137.31,137.215,137.225,155000000.0
2009-06-10 19:16:00,137.225,137.305,137.225,137.305,166400000.0
2009-06-10 19:17:00,137.295,137.305,137.235,137.29,186900000.0
2009-06-10 19:18:00,137.29,137.305,137.24,137.245,128800000.0
2009-06-10 19:19:00,137.24,137.255,137.215,137.23,169800000.0
2009-06-10 19:20:00,137.23,137.265,137.205,137.245,228000000.0
2009-06-10 19:21:00,137.245,137.245,137.155,137.165,106800000.0
2009-06-10 19:22:00,137.165,137.23,137.165,137.215,168000000.0
2009-06-10 19:23:00,137.215,137.305,137.205,137.27,137200000.0
2009-06-10 19:24:00,137.28,137.3,137.255,137.28,186200000.0
2009-06-10 19:25:00,137.295,137.345,137.29,137.32,189000000.0
2009-06-10 19:26:00,137.32,137.33,137.31,137.315,96200000.0
2009-06-10 19:27:00,137.315,137.34,137.3,137.335,198600000.0
2009-06-10 19:28:00,137.335,137.335,137.3,137.305,94900000.0
2009-06-10 19:29:00,137.315,137.315,137.275,137.275,68200000.0
2009-06-10 19:30:00,137.285,137.295,137.225,137.225,114700000.0
2009-06-10 19:31:00,137.225,137.24,137.205,137.235,206100000.0
2009-06-10 19:32:00,137.235,137.285,137.215,137.28,156000000.0
2009-06-10 19:33:00,137.28,137.285,137.255,137.27,143200000.0
2009-06-10 19:34:00,137.27,137.27,137.255,137.265,74600000.0
2009-06-10 19:35:00,137.265,137.265,137.2,137.205,130400000.0
2009-06-10 19:36:00,137.21,137.26,137.205,137.26,127600000.0
2009-06-10 19:37:00,137.25,137.27,137.235,137.27,99800000.0
2009-06-10 19:38:00,137.27,137.27,137.21,137.21,87600000.0
2009-06-10 19:39:00,137.22,137.23,137.19,137.195,92200000.0
2009-06-10 19:40:00,137.19,137.21,137.165,137.2,62200000.0
2009-06-10 19:41:00,137.195,137.25,137.195,137.24,106600000.0
2009-06-10 19:42:00,137.235,137.275,137.215,137.27,136600000.0
2009-06-10 19:43:00,137.27,137.285,137.205,137.215,89400000.0
2009-06-10 19:44:00,137.215,137.23,137.095,137.1,205200000.0
2009-06-10 19:45:00,137.1,137.15,137.1,137.14,126400000.0
2009-06-10 19:46:00,137.14,137.15,137.125,137.14,168000000.0
2009-06-10 19:47:00,137.13,137.13,137.055,137.06,133000000.0
2009-06-10 19:48:00,137.06,137.14,137.06,137.09,195400000.0
2009-06-10 19:49:00,137.085,137.11,137.055,137.1,92200000.0
2009-06-10 19:50:00,137.1,137.17,137.1,137.16,104000000.0
2009-06-10 19:51:00,137.16,137.2,137.15,137.16,147800000.0
2009-06-10 19:52:00,137.17,137.19,137.135,137.19,69200000.0
2009-06-10 19:53:00,137.19,137.21,137.14,137.15,74600000.0
2009-06-10 19:54:00,137.15,137.17,137.13,137.155,75000000.0
2009-06-10 19:55:00,137.155,137.185,137.12,137.125,104600000.0
2009-06-10 19:56:00,137.1,137.13,137.095,137.095,104000000.0
2009-06-10 19:57:00,137.1,137.12,137.095,137.12,78400000.0
2009-06-10 19:58:00,137.115,137.16,137.115,137.15,82000000.0
2009-06-10 19:59:00,137.145,137.19,137.14,137.145,94200000.0
2009-06-10 20:00:00,137.15,137.19,137.065,137.07,124400000.0
2009-06-10 20:01:00,137.07,137.07,136.955,136.96,161800000.0
2009-06-10 20:02:00,136.96,137.0,136.935,136.97,100200000.0
2009-06-10 20:03:00,136.975,136.975,136.915,136.96,195000000.0
2009-06-10 20:04:00,136.955,137.02,136.925,137.02,145800000.0
2009-06-10 20:05:00,137.03,137.03,136.97,137.0,97800000.0
2009-06-10 20:06:00,137.0,137.0,136.95,136.97,135000000.0
2009-06-10 20:07:00,136.97,136.98,136.91,136.925,183600000.0
2009-06-10 20:08:00,136.925,136.96,136.9,136.955,142800000.0
2009-06-10 20:09:00,136.955,136.99,136.945,136.975,113600000.0
2009-06-10 20:10:00,136.975,136.99,136.97,136.99,119800000.0
2009-06-10 20:11:00,136.99,137.045,136.955,137.035,173600000.0
2009-06-10 20:12:00,137.03,137.045,137.0,137.025,221800000.0
2009-06-10 20:13:00,137.025,137.055,137.025,137.055,93800000.0
2009-06-10 20:14:00,137.055,137.11,137.055,137.085,161600000.0
2009-06-10 20:15:00,137.085,137.085,137.03,137.035,132800000.0
2009-06-10 20:16:00,137.035,137.055,137.02,137.02,121400000.0
2009-06-10 20:17:00,137.02,137.045,137.02,137.035,76200000.0
2009-06-10 20:18:00,137.035,137.06,136.995,137.06,131400000.0
2009-06-10 20:19:00,137.06,137.125,137.035,137.115,108000000.0
2009-06-10 20:20:00,137.12,137.13,137.095,137.12,198400000.0
2009-06-10 20:21:00,137.12,137.135,137.115,137.135,93200000.0
2009-06-10 20:22:00,137.14,137.175,137.125,137.17,126600000.0
2009-06-10 20:23:00,137.17,137.17,137.115,137.115,54800000.0
2009-06-10 20:24:00,137.115,137.165,137.115,137.155,98300000.0
2009-06-10 20:25:00,137.145,137.23,137.145,137.19,120200000.0
2009-06-10 20:26:00,137.19,137.22,137.175,137.21,59000000.0
2009-06-10 20:27:00,137.21,137.215,137.165,137.165,118000000.0
2009-06-10 20:28:00,137.165,137.18,137.145,137.145,78000000.0
2009-06-10 20:29:00,137.16,137.17,137.135,137.16,148700000.0
2009-06-10 20:30:00,137.16,137.16,137.095,137.095,136700000.0
2009-06-10 20:31:00,137.1,137.15,137.095,137.13,78600000.0
2009-06-10 20:32:00,137.13,137.13,137.1,137.105,66600000.0
2009-06-10 20:33:00,137.105,137.13,137.1,137.11,106400000.0
2009-06-10 20:34:00,137.11,137.155,137.095,137.145,89300000.0
2009-06-10 20:35:00,137.145,137.18,137.135,137.175,97800000.0
2009-06-10 20:36:00,137.175,137.21,137.165,137.2,67000000.0
2009-06-10 20:37:00,137.2,137.21,137.17,137.17,93800000.0
2009-06-10 20:38:00,137.175,137.195,137.17,137.185,90800000.0
2009-06-10 20:39:00,137.19,137.22,137.18,137.195,100600000.0
2009-06-10 20:40:00,137.195,137.225,137.19,137.215,122600000.0
2009-06-10 20:41:00,137.215,137.23,137.205,137.215,54200000.0
2009-06-10 20:42:00,137.215,137.215,137.195,137.215,29600000.0
2009-06-10 20:43:00,137.215,137.215,137.205,137.205,67000000.0
2009-06-10 20:44:00,137.215,137.235,137.205,137.23,71800000.0
2009-06-10 20:45:00,137.235,137.27,137.21,137.21,95000000.0
2009-06-10 20:46:00,137.2,137.21,137.135,137.135,161200000.0
2009-06-10 20:47:00,137.14,137.16,137.115,137.13,142600000.0
2009-06-10 20:48:00,137.13,137.145,137.12,137.14,148600000.0
2009-06-10 20:49:00,137.14,137.175,137.14,137.175,145200000.0
2009-06-10 20:50:00,137.18,137.185,137.13,137.13,163200000.0
2009-06-10 20:51:00,137.14,137.2,137.135,137.135,39000000.0
2009-06-10 20:52:00,137.145,137.145,137.115,137.125,68000000.0
2009-06-10 20:53:00,137.125,137.205,137.12,137.145,98000000.0
2009-06-10 20:54:00,137.14,137.2,137.12,137.16,110800000.0
2009-06-10 20:55:00,137.165,137.2,137.16,137.18,78200000.0
2009-06-10 20:56:00,137.19,137.205,137.155,137.16,186400000.0
2009-06-10 20:57:00,137.16,137.2,137.155,137.2,173600000.0
2009-06-10 20:58:00,137.195,137.21,137.145,137.15,178200000.0
2009-06-10 20:59:00,137.15,137.185,137.15,137.18,153200000.0
2009-06-10 21:00:00,137.165,137.25,137.165,137.25,212400001.0
2009-06-10 21:01:00,137.245,137.31,137.225,137.305,90600000.0
2009-06-10 21:02:00,137.3,137.31,137.255,137.255,131500000.0
2009-06-10 21:03:00,137.255,137.3,137.255,137.29,95800000.0
2009-06-10 21:04:00,137.295,137.325,137.28,137.3,96300000.0
2009-06-10 21:05:00,137.29,137.31,137.255,137.255,98400000.0
2009-06-10 21:06:00,137.255,137.265,137.225,137.245,149600000.0
2009-06-10 21:07:00,137.25,137.255,137.205,137.205,87200000.0
2009-06-10 21:08:00,137.205,137.26,137.205,137.24,122800000.0
2009-06-10 21:09:00,137.24,137.255,137.225,137.235,55600000.0
2009-06-10 21:10:00,137.23,137.235,137.22,137.22,39400000.0
2009-06-10 21:11:00,137.23,137.24,137.21,137.21,68200000.0
2009-06-10 21:12:00,137.21,137.24,137.205,137.22,67400000.0
2009-06-10 21:13:00,137.21,137.245,137.205,137.235,44200000.0
2009-06-10 21:14:00,137.245,137.27,137.23,137.255,124300000.0
2009-06-10 21:15:00,137.255,137.265,137.205,137.21,101800000.0
2009-06-10 21:16:00,137.205,137.24,137.205,137.235,92600000.0
2009-06-10 21:17:00,137.23,137.23,137.21,137.225,59600000.0
2009-06-10 21:18:00,137.23,137.315,137.22,137.265,88200000.0
2009-06-10 21:19:00,137.28,137.285,137.24,137.245,65600000.0
2009-06-10 21:20:00,137.245,137.245,137.195,137.2,83400000.0
2009-06-10 21:21:00,137.2,137.26,137.2,137.255,134600000.0
2009-06-10 21:22:00,137.25,137.305,137.245,137.28,95200000.0
2009-06-10 21:23:00,137.29,137.29,137.24,137.27,136400000.0
2009-06-10 21:24:00,137.27,137.27,137.225,137.225,131600000.0
2009-06-10 21:25:00,137.225,137.24,137.21,137.23,89200000.0
2009-06-10 21:26:00,137.23,137.27,137.22,137.27,90800000.0
2009-06-10 21:27:00,137.28,137.285,137.23,137.27,114200000.0
2009-06-10 21:28:00,137.27,137.27,137.2,137.21,145000000.0
2009-06-10 21:29:00,137.185,137.19,137.14,137.15,93950000.0
2009-06-10 21:30:00,137.15,137.2,137.135,137.195,89600000.0
2009-06-10 21:31:00,137.2,137.225,137.17,137.21,112600000.0
2009-06-10 21:32:00,137.21,137.285,137.21,137.28,82000000.0
2009-06-10 21:33:00,137.28,137.34,137.265,137.34,103400000.0
2009-06-10 21:34:00,137.365,137.385,137.31,137.33,144800000.0
2009-06-10 21:35:00,137.33,137.38,137.305,137.365,102600000.0
2009-06-10 21:36:00,137.365,137.38,137.34,137.35,102600000.0
2009-06-10 21:37:00,137.355,137.385,137.345,137.35,94000000.0
2009-06-10 21:38:00,137.355,137.395,137.33,137.38,83600000.0
2009-06-10 21:39:00,137.375,137.42,137.375,137.4,97800000.0
2009-06-10 21:40:00,137.4,137.44,137.385,137.4,122600000.0
2009-06-10 21:41:00,137.4,137.46,137.4,137.46,87600000.0
2009-06-10 21:42:00,137.46,137.49,137.44,137.44,96800000.0
2009-06-10 21:43:00,137.45,137.465,137.4,137.46,110000000.0
2009-06-10 21:44:00,137.46,137.47,137.405,137.46,141200000.0
2009-06-10 21:45:00,137.46,137.485,137.445,137.445,111400000.0
2009-06-10 21:46:00,137.445,137.465,137.44,137.445,111400000.0
2009-06-10 21:47:00,137.45,137.47,137.445,137.46,88200000.0
2009-06-10 21:48:00,137.46,137.47,137.46,137.46,46200000.0
2009-06-10 21:49:00,137.465,137.47,137.445,137.445,71800000.0
2009-06-10 21:50:00,137.445,137.46,137.38,137.41,114400000.0
2009-06-10 21:51:00,137.41,137.445,137.36,137.42,144000000.0
2009-06-10 21:52:00,137.42,137.44,137.41,137.41,26000000.0
2009-06-10 21:53:00,137.41,137.42,137.405,137.42,23800000.0
2009-06-10 21:54:00,137.42,137.48,137.41,137.45,63600000.0
2009-06-10 21:55:00,137.46,137.495,137.45,137.46,56800000.0
2009-06-10 21:56:00,137.455,137.515,137.455,137.49,109400000.0
2009-06-10 21:57:00,137.495,137.52,137.485,137.515,47000000.0
2009-06-10 21:58:00,137.515,137.515,137.45,137.45,79800000.0
2009-06-10 21:59:00,137.45,137.455,137.415,137.425,95800000.0
2009-06-10 22:00:00,137.42,137.455,137.42,137.445,70600000.0
2009-06-10 22:01:00,137.45,137.495,137.45,137.465,50400000.0
2009-06-10 22:02:00,137.47,137.485,137.47,137.48,14400000.0
2009-06-10 22:03:00,137.48,137.495,137.46,137.47,24800000.0
2009-06-10 22:04:00,137.48,137.515,137.48,137.49,15400000.0
2009-06-10 22:05:00,137.49,137.49,137.46,137.465,53200000.0
2009-06-10 22:06:00,137.47,137.47,137.46,137.46,23600000.0
2009-06-10 22:07:00,137.46,137.485,137.45,137.45,59200000.0
2009-06-10 22:08:00,137.46,137.46,137.45,137.455,16000000.0
2009-06-10 22:09:00,137.45,137.455,137.445,137.445,19600000.0
2009-06-10 22:10:00,137.445,137.465,137.44,137.45,27200000.0
2009-06-10 22:11:00,137.435,137.44,137.43,137.435,44200000.0
2009-06-10 22:12:00,137.43,137.44,137.43,137.43,29600000.0
2009-06-10 22:13:00,137.43,137.44,137.425,137.43,35800000.0
2009-06-10 22:14:00,137.43,137.435,137.42,137.42,81000000.0
2009-06-10 22:15:00,137.42,137.42,137.42,137.42,35400000.0
2009-06-10 22:16:00,137.39,137.42,137.38,137.42,49900000.0
2009-06-10 22:17:00,137.42,137.42,137.365,137.42,59300000.0
2009-06-10 22:18:00,137.42,137.42,137.365,137.365,20300000.0
2009-06-10 22:19:00,137.385,137.39,137.36,137.365,80400000.0
2009-06-10 22:20:00,137.365,137.37,137.345,137.36,60200000.0
2009-06-10 22:21:00,137.405,137.415,137.39,137.4,42400000.0
2009-06-10 22:22:00,137.4,137.4,137.4,137.4,6000000.0
2009-06-10 22:23:00,137.395,137.43,137.395,137.415,23800000.0
2009-06-10 22:24:00,137.415,137.425,137.405,137.405,10400000.0
2009-06-10 22:25:00,137.415,137.43,137.415,137.42,14200000.0
2009-06-10 22:26:00,137.42,137.425,137.415,137.425,6200000.0
2009-06-10 22:27:00,137.415,137.425,137.395,137.395,35600000.0
2009-06-10 22:28:00,137.4,137.415,137.37,137.37,49200000.0
2009-06-10 22:29:00,137.375,137.385,137.34,137.35,46400000.0
2009-06-10 22:30:00,137.35,137.35,137.33,137.34,59200000.0
2009-06-10 22:31:00,137.335,137.34,137.335,137.34,32200000.0
2009-06-10 22:32:00,137.335,137.34,137.3,137.305,54600000.0
2009-06-10 22:33:00,137.305,137.325,137.29,137.31,65400000.0
2009-06-10 22:34:00,137.31,137.315,137.305,137.31,24000000.0
2009-06-10 22:35:00,137.315,137.315,137.255,137.28,61400000.0
2009-06-10 22:36:00,137.285,137.31,137.285,137.305,34000000.0
2009-06-10 22:37:00,137.315,137.325,137.275,137.295,48000000.0
2009-06-10 22:38:00,137.295,137.31,137.265,137.285,71600000.0
2009-06-10 22:39:00,137.285,137.3,137.27,137.3,36400000.0
2009-06-10 22:40:00,137.305,137.31,137.25,137.25,57400000.0
2009-06-10 22:41:00,137.26,137.26,137.22,137.245,50000000.0
2009-06-10 22:42:00,137.24,137.27,137.23,137.24,39600000.0
2009-06-10 22:43:00,137.24,137.245,137.235,137.24,10600000.0
2009-06-10 22:44:00,137.255,137.26,137.22,137.24,42400000.0
2009-06-10 22:45:00,137.24,137.24,137.22,137.225,23400000.0
2009-06-10 22:46:00,137.215,137.23,137.205,137.225,40400000.0
2009-06-10 22:47:00,137.2,137.21,137.2,137.205,6800000.0
2009-06-10 22:48:00,137.205,137.22,137.2,137.2,16400000.0
2009-06-10 22:49:00,137.215,137.225,137.2,137.22,27200000.0
2009-06-10 22:50:00,137.22,137.225,137.21,137.225,8600000.0
2009-06-10 22:51:00,137.22,137.22,137.21,137.21,11000000.0
2009-06-10 22:52:00,137.205,137.225,137.205,137.21,12600000.0
2009-06-10 22:53:00,137.215,137.215,137.165,137.185,47000000.0
2009-06-10 22:54:00,137.185,137.19,137.16,137.175,38200000.0
2009-06-10 22:55:00,137.175,137.19,137.155,137.165,77600000.0
2009-06-10 22:56:00,137.165,137.185,137.155,137.155,94200000.0
2009-06-10 22:57:00,137.155,137.155,137.155,137.155,1000000.0
2009-06-10 22:58:00,137.165,137.165,137.155,137.155,6000000.0
2009-06-10 22:59:00,137.155,137.185,137.14,137.185,28200000.0
2009-06-10 23:00:00,137.204,137.204,137.17,137.181,20000000.0
2009-06-10 23:01:00,137.18,137.18,137.166,137.175,20000000.0
2009-06-10 23:02:00,137.175,137.175,137.165,137.165,20000000.0
2009-06-10 23:03:00,137.155,137.19,137.14,137.16,36600000.0
2009-06-10 23:04:00,137.16,137.175,137.14,137.175,65800000.0
2009-06-10 23:05:00,137.19,137.19,137.135,137.16,31000000.0
2009-06-10 23:06:00,137.16,137.18,137.145,137.18,55600000.0
2009-06-10 23:07:00,137.18,137.21,137.155,137.155,30200000.0
2009-06-10 23:08:00,137.16,137.16,137.145,137.16,13000000.0
2009-06-10 23:09:00,137.16,137.2,137.135,137.2,25600000.0
2009-06-10 23:10:00,137.185,137.2,137.185,137.19,13800000.0
2009-06-10 23:11:00,137.19,137.195,137.18,137.18,18600000.0
2009-06-10 23:12:00,137.185,137.2,137.185,137.195,31200000.0
2009-06-10 23:13:00,137.19,137.2,137.18,137.195,48600000.0
2009-06-10 23:14:00,137.185,137.19,137.185,137.19,20600000.0
2009-06-10 23:15:00,137.19,137.235,137.19,137.235,29600000.0
2009-06-10 23:16:00,137.205,137.255,137.195,137.255,71800000.0
2009-06-10 23:17:00,137.24,137.24,137.22,137.23,23000000.0
2009-06-10 23:18:00,137.225,137.245,137.19,137.225,67000000.0
2009-06-10 23:19:00,137.25,137.25,137.18,137.2,20000000.0
2009-06-10 23:20:00,137.195,137.22,137.195,137.22,27400000.0
2009-06-10 23:21:00,137.22,137.22,137.185,137.195,94000000.0
2009-06-10 23:22:00,137.195,137.2,137.19,137.195,19200000.0
2009-06-10 23:23:00,137.2,137.22,137.195,137.22,39000000.0
2009-06-10 23:24:00,137.23,137.26,137.23,137.26,21400000.0
2009-06-10 23:25:00,137.26,137.335,137.26,137.335,26800000.0
2009-06-10 23:26:00,137.335,137.335,137.255,137.265,41800000.0
2009-06-10 23:27:00,137.28,137.32,137.28,137.28,63400000.0
2009-06-10 23:28:00,137.275,137.29,137.27,137.29,41600000.0
2009-06-10 23:29:00,137.29,137.29,137.29,137.29,4400000.0
2009-06-10 23:30:00,137.285,137.29,137.26,137.28,69000000.0
2009-06-10 23:31:00,137.28,137.28,137.245,137.25,72400000.0
2009-06-10 23:32:00,137.245,137.245,137.215,137.225,23600000.0
2009-06-10 23:33:00,137.24,137.245,137.195,137.245,141600000.0
2009-06-10 23:34:00,137.245,137.27,137.245,137.265,130800000.0
2009-06-10 23:35:00,137.27,137.3,137.235,137.245,45000000.0
2009-06-10 23:36:00,137.25,137.25,137.245,137.245,51800000.0
2009-06-10 23:37:00,137.245,137.265,137.21,137.265,172200000.0
2009-06-10 23:38:00,137.225,137.255,137.22,137.23,74800000.0
2009-06-10 23:39:00,137.225,137.225,137.19,137.205,45000000.0
2009-06-10 23:40:00,137.21,137.235,137.2,137.2,64200000.0
2009-06-10 23:41:00,137.2,137.215,137.18,137.21,34800000.0
2009-06-10 23:42:00,137.215,137.24,137.215,137.23,13000000.0
2009-06-10 23:43:00,137.26,137.26,137.225,137.225,11200000.0
2009-06-10 23:44:00,137.22,137.265,137.205,137.215,74600000.0
2009-06-10 23:45:00,137.22,137.225,137.215,137.215,33000000.0
2009-06-10 23:46:00,137.215,137.215,137.205,137.205,42000000.0
2009-06-10 23:47:00,137.21,137.21,137.21,137.21,11800000.0
2009-06-10 23:48:00,137.215,137.235,137.21,137.235,29800000.0
2009-06-10 23:49:00,137.235,137.235,137.22,137.22,29000000.0
2009-06-10 23:50:00,137.21,137.21,137.21,137.21,24400000.0
2009-06-10 23:51:00,137.21,137.22,137.21,137.21,25600000.0
2009-06-10 23:52:00,137.21,137.21,137.21,137.21,9600000.0
2009-06-10 23:53:00,137.21,137.215,137.21,137.21,47200000.0
2009-06-10 23:54:00,137.21,137.21,137.21,137.21,4000000.0
2009-06-10 23:55:00,137.21,137.21,137.2,137.205,48000000.0
2009-06-10 23:56:00,137.205,137.21,137.205,137.21,35000000.0
2009-06-10 23:57:00,137.21,137.21,137.2,137.2,30200000.0
2009-06-10 23:58:00,137.2,137.21,137.195,137.2,36400000.0
2009-06-10 23:59:00,137.2,137.265,137.2,137.255,51200000.0
2009-06-11 00:00:00,137.265,137.265,137.23,137.235,51000000.0
2009-06-11 00:01:00,137.23,137.23,137.22,137.23,12400000.0
2009-06-11 00:02:00,137.23,137.235,137.225,137.23,96000000.0
2009-06-11 00:03:00,137.23,137.26,137.23,137.255,35600000.0
2009-06-11 00:04:00,137.255,137.255,137.25,137.25,11400000.0
2009-06-11 00:05:00,137.25,137.26,137.24,137.255,34400000.0
2009-06-11 00:06:00,137.25,137.25,137.25,137.25,8000000.0
2009-06-11 00:07:00,137.255,137.255,137.25,137.25,11000000.0
2009-06-11 00:08:00,137.25,137.25,137.24,137.24,6000000.0
2009-06-11 00:09:00,137.255,137.255,137.24,137.245,19800000.0
2009-06-11 00:10:00,137.24,137.26,137.24,137.26,61800000.0
2009-06-11 00:11:00,137.245,137.285,137.245,137.27,50000000.0
2009-06-11 00:12:00,137.26,137.285,137.25,137.26,40400000.0
2009-06-11 00:13:00,137.26,137.26,137.24,137.25,31000000.0
2009-06-11 00:14:00,137.25,137.25,137.14,137.14,231600000.0
2009-06-11 00:15:00,137.15,137.195,137.15,137.195,68000000.0
2009-06-11 00:16:00,137.18,137.185,137.18,137.185,5800000.0
2009-06-11 00:17:00,137.175,137.2,137.175,137.175,30000000.0
2009-06-11 00:18:00,137.165,137.175,137.165,137.175,19400000.0
2009-06-11 00:19:00,137.18,137.215,137.15,137.15,68600000.0
2009-06-11 00:20:00,137.16,137.16,137.155,137.155,13600000.0
2009-06-11 00:21:00,137.16,137.18,137.155,137.18,41600000.0
2009-06-11 00:22:00,137.18,137.185,137.16,137.16,20200000.0
2009-06-11 00:23:00,137.16,137.185,137.135,137.155,64600000.0
2009-06-11 00:24:00,137.155,137.17,137.135,137.14,67200000.0
2009-06-11 00:25:00,137.15,137.175,137.135,137.155,54400000.0
2009-06-11 00:26:00,137.15,137.165,137.135,137.165,49200000.0
2009-06-11 00:27:00,137.17,137.205,137.17,137.19,65800000.0
2009-06-11 00:28:00,137.205,137.21,137.17,137.205,46400000.0
2009-06-11 00:29:00,137.205,137.225,137.205,137.225,34400000.0
2009-06-11 00:30:00,137.225,137.235,137.19,137.215,80000000.0
2009-06-11 00:31:00,137.215,137.215,137.215,137.215,9800000.0
2009-06-11 00:32:00,137.205,137.22,137.2,137.21,60800000.0
2009-06-11 00:33:00,137.215,137.23,137.215,137.225,17600000.0
2009-06-11 00:34:00,137.23,137.23,137.23,137.23,7000000.0
2009-06-11 00:35:00,137.23,137.23,137.225,137.23,10400000.0
2009-06-11 00:36:00,137.23,137.23,137.195,137.205,20400000.0
2009-06-11 00:37:00,137.2,137.2,137.175,137.18,37800000.0
2009-06-11 00:38:00,137.185,137.185,137.175,137.175,10200000.0
2009-06-11 00:39:00,137.175,137.18,137.165,137.175,42600000.0
2009-06-11 00:40:00,137.17,137.175,137.17,137.175,27200000.0
2009-06-11 00:41:00,137.175,137.175,137.165,137.175,21800000.0
2009-06-11 00:42:00,137.175,137.175,137.16,137.16,5800000.0
2009-06-11 00:43:00,137.175,137.185,137.17,137.18,36000000.0
2009-06-11 00:44:00,137.17,137.18,137.155,137.175,66400000.0
2009-06-11 00:45:00,137.17,137.21,137.165,137.205,86400000.0
2009-06-11 00:46:00,137.21,137.22,137.165,137.215,93600000.0
2009-06-11 00:47:00,137.21,137.235,137.18,137.2,170600000.0
2009-06-11 00:48:00,137.2,137.24,137.2,137.235,62800000.0
2009-06-11 00:49:00,137.23,137.29,137.23,137.255,63400000.0
2009-06-11 00:50:00,137.27,137.285,137.235,137.265,118800000.0
2009-06-11 00:51:00,137.255,137.275,137.245,137.245,83600000.0
2009-06-11 00:52:00,137.245,137.245,137.225,137.235,15000000.0
2009-06-11 00:53:00,137.25,137.255,137.21,137.22,54400000.0
2009-06-11 00:54:00,137.205,137.205,137.205,137.205,6200000.0
2009-06-11 00:55:00,137.205,137.23,137.2,137.2,52000000.0
2009-06-11 00:56:00,137.215,137.285,137.215,137.26,100800000.0
2009-06-11 00:57:00,137.255,137.26,137.24,137.245,30800000.0
2009-06-11 00:58:00,137.235,137.265,137.235,137.255,36400000.0
2009-06-11 00:59:00,137.255,137.255,137.225,137.245,67200000.0
2009-06-11 01:00:00,137.23,137.245,137.225,137.24,73200000.0
2009-06-11 01:01:00,137.24,137.255,137.205,137.235,73800000.0
2009-06-11 01:02:00,137.23,137.245,137.23,137.245,5600000.0
2009-06-11 01:03:00,137.24,137.24,137.24,137.24,3200000.0
2009-06-11 01:04:00,137.235,137.255,137.235,137.255,15600000.0
2009-06-11 01:05:00,137.25,137.28,137.245,137.28,42400000.0
2009-06-11 01:06:00,137.275,137.29,137.275,137.275,28400000.0
2009-06-11 01:07:00,137.285,137.3,137.285,137.285,9800000.0
2009-06-11 01:08:00,137.285,137.29,137.285,137.285,12600000.0
2009-06-11 01:09:00,137.275,137.28,137.265,137.28,44600000.0
2009-06-11 01:10:00,137.275,137.275,137.235,137.245,68600000.0
2009-06-11 01:11:00,137.245,137.255,137.235,137.25,63200000.0
2009-06-11 01:12:00,137.245,137.27,137.245,137.27,29000000.0
2009-06-11 01:13:00,137.27,137.27,137.27,137.27,10400000.0
2009-06-11 01:14:00,137.29,137.31,137.29,137.31,19000000.0
2009-06-11 01:15:00,137.305,137.32,137.305,137.305,16400000.0
2009-06-11 01:16:00,137.305,137.31,137.305,137.31,6600000.0
2009-06-11 01:17:00,137.305,137.305,137.305,137.305,4400000.0
2009-06-11 01:18:00,137.305,137.305,137.305,137.305,1000000.0
2009-06-11 01:19:00,137.315,137.34,137.31,137.33,52400000.0
2009-06-11 01:20:00,137.325,137.36,137.305,137.305,79200000.0
2009-06-11 01:21:00,137.305,137.34,137.3,137.325,80200000.0
2009-06-11 01:22:00,137.32,137.345,137.32,137.345,21200000.0
2009-06-11 01:23:00,137.345,137.375,137.34,137.375,60600000.0
2009-06-11 01:24:00,137.375,137.43,137.37,137.41,195000000.0
2009-06-11 01:25:00,137.41,137.41,137.38,137.38,40400000.0
2009-06-11 01:26:00,137.38,137.395,137.38,137.385,69200000.0
2009-06-11 01:27:00,137.385,137.385,137.37,137.375,122000000.0
2009-06-11 01:28:00,137.38,137.385,137.37,137.385,37200000.0
2009-06-11 01:29:00,137.395,137.405,137.38,137.38,47000000.0
2009-06-11 01:30:00,137.375,137.38,137.355,137.365,63000000.0
2009-06-11 01:31:00,137.365,137.39,137.355,137.39,25200000.0
2009-06-11 01:32:00,137.395,137.395,137.375,137.375,28000000.0
2009-06-11 01:33:00,137.37,137.37,137.35,137.36,50000000.0
2009-06-11 01:34:00,137.355,137.365,137.355,137.355,32800000.0
2009-06-11 01:35:00,137.355,137.36,137.35,137.355,28800000.0
2009-06-11 01:36:00,137.355,137.355,137.315,137.335,42400000.0
2009-06-11 01:37:00,137.335,137.415,137.335,137.41,115400000.0
2009-06-11 01:38:00,137.41,137.41,137.375,137.375,42000000.0
2009-06-11 01:39:00,137.375,137.385,137.35,137.365,66800000.0
2009-06-11 01:40:00,137.375,137.39,137.375,137.39,25800000.0
2009-06-11 01:41:00,137.39,137.39,137.315,137.335,78400000.0
2009-06-11 01:42:00,137.335,137.335,137.315,137.32,24200000.0
2009-06-11 01:43:00,137.315,137.335,137.315,137.335,25400000.0
2009-06-11 01:44:00,137.34,137.355,137.34,137.345,56200000.0
2009-06-11 01:45:00,137.355,137.36,137.345,137.355,52600000.0
2009-06-11 01:46:00,137.355,137.405,137.355,137.395,156000000.0
2009-06-11 01:47:00,137.395,137.405,137.38,137.38,85000000.0
2009-06-11 01:48:00,137.375,137.405,137.375,137.4,28000000.0
2009-06-11 01:49:00,137.4,137.4,137.39,137.39,13200000.0
2009-06-11 01:50:00,137.39,137.395,137.385,137.395,29400000.0
2009-06-11 01:51:00,137.395,137.41,137.39,137.405,35800000.0
2009-06-11 01:52:00,137.405,137.41,137.405,137.405,14400000.0
2009-06-11 01:53:00,137.41,137.455,137.41,137.415,116600000.0
2009-06-11 01:54:00,137.42,137.425,137.41,137.42,51200000.0
2009-06-11 01:55:00,137.42,137.43,137.39,137.41,132200000.0
2009-06-11 01:56:00,137.41,137.415,137.395,137.4,64400000.0
2009-06-11 01:57:00,137.405,137.405,137.4,137.405,24000000.0
2009-06-11 01:58:00,137.405,137.405,137.395,137.395,8400000.0
2009-06-11 01:59:00,137.395,137.395,137.385,137.39,19000000.0
2009-06-11 02:00:00,137.385,137.435,137.385,137.43,137800000.0
2009-06-11 02:01:00,137.43,137.435,137.425,137.43,133200000.0
2009-06-11 02:02:00,137.43,137.455,137.43,137.455,83800000.0
2009-06-11 02:03:00,137.455,137.46,137.405,137.405,87000000.0
2009-06-11 02:04:00,137.405,137.405,137.38,137.38,40200000.0
2009-06-11 02:05:00,137.38,137.385,137.355,137.385,175000000.0
2009-06-11 02:06:00,137.385,137.4,137.33,137.375,162200000.0
2009-06-11 02:07:00,137.375,137.395,137.335,137.345,137200000.0
2009-06-11 02:08:00,137.345,137.395,137.345,137.395,131600000.0
2009-06-11 02:09:00,137.39,137.39,137.355,137.38,112400000.0
2009-06-11 02:10:00,137.375,137.375,137.33,137.345,101600000.0
2009-06-11 02:11:00,137.35,137.385,137.345,137.355,157200000.0
2009-06-11 02:12:00,137.355,137.385,137.345,137.375,119600000.0
2009-06-11 02:13:00,137.375,137.385,137.335,137.355,133600000.0
2009-06-11 02:14:00,137.35,137.385,137.345,137.385,39200000.0
2009-06-11 02:15:00,137.385,137.4,137.325,137.33,124000000.0
2009-06-11 02:16:00,137.315,137.315,137.305,137.315,51600000.0
2009-06-11 02:17:00,137.29,137.315,137.285,137.29,63200000.0
2009-06-11 02:18:00,137.29,137.29,137.235,137.29,143000000.0
2009-06-11 02:19:00,137.29,137.29,137.265,137.275,53600000.0
2009-06-11 02:20:00,137.275,137.28,137.255,137.275,44600000.0
2009-06-11 02:21:00,137.27,137.27,137.225,137.23,35600000.0
2009-06-11 02:22:00,137.23,137.23,137.205,137.215,118400000.0
2009-06-11 02:23:00,137.215,137.215,137.16,137.195,101800000.0
2009-06-11 02:24:00,137.195,137.215,137.18,137.205,38600000.0
2009-06-11 02:25:00,137.205,137.24,137.2,137.235,46400000.0
2009-06-11 02:26:00,137.24,137.245,137.235,137.245,40200000.0
2009-06-11 02:27:00,137.245,137.245,137.185,137.2,76400000.0
2009-06-11 02:28:00,137.195,137.215,137.19,137.215,63200000.0
2009-06-11 02:29:00,137.215,137.225,137.21,137.21,29400000.0
2009-06-11 02:30:00,137.205,137.205,137.17,137.185,85800000.0
2009-06-11 02:31:00,137.185,137.185,137.175,137.175,81600000.0
2009-06-11 02:32:00,137.175,137.175,137.125,137.165,169000000.0
2009-06-11 02:33:00,137.165,137.225,137.165,137.195,142200000.0
2009-06-11 02:34:00,137.205,137.275,137.205,137.275,121400000.0
2009-06-11 02:35:00,137.275,137.275,137.225,137.245,151000000.0
2009-06-11 02:36:00,137.245,137.305,137.24,137.285,122000000.0
2009-06-11 02:37:00,137.285,137.31,137.285,137.305,57200000.0
2009-06-11 02:38:00,137.305,137.405,137.305,137.405,130800000.0
2009-06-11 02:39:00,137.405,137.41,137.385,137.385,64400000.0
2009-06-11 02:40:00,137.385,137.43,137.385,137.395,86600000.0
2009-06-11 02:41:00,137.395,137.395,137.34,137.385,226400000.0
2009-06-11 02:42:00,137.38,137.41,137.375,137.405,109400000.0
2009-06-11 02:43:00,137.4,137.41,137.4,137.405,18000000.0
2009-06-11 02:44:00,137.4,137.415,137.4,137.415,50200000.0
2009-06-11 02:45:00,137.41,137.5,137.405,137.5,149200000.0
2009-06-11 02:46:00,137.5,137.515,137.47,137.505,226600000.0
2009-06-11 02:47:00,137.51,137.55,137.51,137.545,155000000.0
2009-06-11 02:48:00,137.545,137.55,137.505,137.505,151800000.0
2009-06-11 02:49:00,137.52,137.52,137.475,137.51,177000000.0
2009-06-11 02:50:00,137.51,137.56,137.51,137.56,91800000.0
2009-06-11 02:51:00,137.565,137.57,137.56,137.57,74000000.0
2009-06-11 02:52:00,137.575,137.575,137.51,137.53,193800000.0
2009-06-11 02:53:00,137.545,137.545,137.515,137.525,151200000.0
2009-06-11 02:54:00,137.53,137.53,137.44,137.5,204800000.0
2009-06-11 02:55:00,137.505,137.51,137.47,137.5,67000000.0
2009-06-11 02:56:00,137.5,137.51,137.44,137.455,63300000.0
2009-06-11 02:57:00,137.455,137.51,137.455,137.51,65600000.0
2009-06-11 02:58:00,137.525,137.55,137.52,137.54,95000000.0
2009-06-11 02:59:00,137.535,137.545,137.53,137.545,59800000.0
2009-06-11 03:00:00,137.54,137.54,137.5,137.51,122000000.0
2009-06-11 03:01:00,137.51,137.535,137.495,137.5,117200000.0
2009-06-11 03:02:00,137.5,137.5,137.48,137.495,74000000.0
2009-06-11 03:03:00,137.485,137.51,137.485,137.51,71400000.0
2009-06-11 03:04:00,137.5,137.515,137.49,137.49,124800000.0
2009-06-11 03:05:00,137.49,137.49,137.455,137.46,52600000.0
2009-06-11 03:06:00,137.46,137.465,137.455,137.46,84000000.0
2009-06-11 03:07:00,137.465,137.495,137.455,137.495,125600000.0
2009-06-11 03:08:00,137.515,137.53,137.5,137.505,96000000.0
2009-06-11 03:09:00,137.505,137.505,137.485,137.495,69600000.0
2009-06-11 03:10:00,137.49,137.5,137.48,137.5,56200000.0
2009-06-11 03:11:00,137.5,137.53,137.49,137.53,86200000.0
2009-06-11 03:12:00,137.53,137.62,137.53,137.62,212799999.0
2009-06-11 03:13:00,137.635,137.635,137.475,137.48,240600000.0
2009-06-11 03:14:00,137.48,137.56,137.475,137.55,230000000.0
2009-06-11 03:15:00,137.55,137.595,137.535,137.59,160000000.0
2009-06-11 03:16:00,137.585,137.595,137.54,137.585,172000000.0
2009-06-11 03:17:00,137.585,137.625,137.58,137.61,201400000.0
2009-06-11 03:18:00,137.6,137.6,137.53,137.59,124000000.0
2009-06-11 03:19:00,137.59,137.59,137.525,137.54,97600000.0
2009-06-11 03:20:00,137.535,137.545,137.535,137.545,13600000.0
2009-06-11 03:21:00,137.54,137.545,137.53,137.53,60600000.0
2009-06-11 03:22:00,137.535,137.55,137.45,137.475,248200000.0
2009-06-11 03:23:00,137.475,137.51,137.465,137.465,85200000.0
2009-06-11 03:24:00,137.465,137.475,137.395,137.415,132000000.0
2009-06-11 03:25:00,137.42,137.425,137.4,137.425,64000000.0
2009-06-11 03:26:00,137.425,137.425,137.385,137.405,161200000.0
2009-06-11 03:27:00,137.41,137.435,137.385,137.43,256000000.0
2009-06-11 03:28:00,137.43,137.43,137.4,137.415,160400000.0
2009-06-11 03:29:00,137.42,137.46,137.42,137.44,139400000.0
2009-06-11 03:30:00,137.44,137.635,137.435,137.54,280600000.0
2009-06-11 03:31:00,137.545,137.625,137.545,137.605,234600000.0
2009-06-11 03:32:00,137.605,137.675,137.6,137.6,260200000.0
2009-06-11 03:33:00,137.6,137.615,137.545,137.605,148400000.0
2009-06-11 03:34:00,137.605,137.615,137.45,137.47,176600000.0
2009-06-11 03:35:00,137.47,137.49,137.455,137.475,112600000.0
2009-06-11 03:36:00,137.475,137.51,137.475,137.49,91200000.0
2009-06-11 03:37:00,137.49,137.49,137.46,137.46,43800000.0
2009-06-11 03:38:00,137.465,137.47,137.4,137.405,72600000.0
2009-06-11 03:39:00,137.41,137.435,137.38,137.425,91200000.0
2009-06-11 03:40:00,137.42,137.455,137.41,137.42,174400000.0
2009-06-11 03:41:00,137.42,137.42,137.4,137.415,57400000.0
2009-06-11 03:42:00,137.415,137.465,137.415,137.455,49000000.0
2009-06-11 03:43:00,137.46,137.495,137.45,137.475,80800000.0
2009-06-11 03:44:00,137.47,137.48,137.465,137.47,68600000.0
2009-06-11 03:45:00,137.47,137.48,137.435,137.45,121600000.0
2009-06-11 03:46:00,137.455,137.46,137.42,137.425,170400000.0
2009-06-11 03:47:00,137.425,137.455,137.42,137.455,160800000.0
2009-06-11 03:48:00,137.455,137.455,137.43,137.455,40400000.0
2009-06-11 03:49:00,137.455,137.515,137.455,137.51,65200000.0
2009-06-11 03:50:00,137.5,137.505,137.485,137.49,125100000.0
2009-06-11 03:51:00,137.49,137.5,137.48,137.49,59600000.0
2009-06-11 03:52:00,137.485,137.485,137.455,137.455,110400000.0
2009-06-11 03:53:00,137.46,137.495,137.44,137.445,184800000.0
2009-06-11 03:54:00,137.455,137.48,137.445,137.48,152800000.0
2009-06-11 03:55:00,137.455,137.47,137.45,137.46,168400000.0
2009-06-11 03:56:00,137.46,137.5,137.45,137.495,177800000.0
2009-06-11 03:57:00,137.49,137.565,137.49,137.555,219200000.0
2009-06-11 03:58:00,137.555,137.57,137.55,137.55,217800000.0
2009-06-11 03:59:00,137.55,137.6,137.55,137.585,110600000.0
2009-06-11 04:00:00,137.575,137.58,137.55,137.575,192600000.0
2009-06-11 04:01:00,137.58,137.585,137.57,137.58,81600000.0
2009-06-11 04:02:00,137.58,137.585,137.57,137.57,64400000.0
2009-06-11 04:03:00,137.585,137.585,137.58,137.58,110400000.0
2009-06-11 04:04:00,137.57,137.575,137.535,137.545,200000000.0
2009-06-11 04:05:00,137.545,137.575,137.545,137.565,45200000.0
2009-06-11 04:06:00,137.56,137.575,137.555,137.56,63600000.0
2009-06-11 04:07:00,137.56,137.56,137.525,137.525,147800000.0
2009-06-11 04:08:00,137.53,137.53,137.485,137.5,93200000.0
2009-06-11 04:09:00,137.5,137.51,137.49,137.51,133200000.0
2009-06-11 04:10:00,137.515,137.53,137.51,137.525,39800000.0
2009-06-11 04:11:00,137.525,137.525,137.485,137.495,179400000.0
2009-06-11 04:12:00,137.495,137.515,137.485,137.505,109800000.0
2009-06-11 04:13:00,137.5,137.54,137.5,137.535,141800000.0
2009-06-11 04:14:00,137.53,137.535,137.505,137.52,107400000.0
2009-06-11 04:15:00,137.52,137.535,137.505,137.51,40600000.0
2009-06-11 04:16:00,137.51,137.525,137.51,137.515,20800000.0
2009-06-11 04:17:00,137.51,137.51,137.435,137.44,137000000.0
2009-06-11 04:18:00,137.435,137.455,137.43,137.455,40600000.0
2009-06-11 04:19:00,137.455,137.5,137.445,137.495,221000000.0
2009-06-11 04:20:00,137.465,137.485,137.465,137.48,80200000.0
2009-06-11 04:21:00,137.475,137.505,137.445,137.455,214800000.0
2009-06-11 04:22:00,137.455,137.455,137.43,137.435,126400000.0
2009-06-11 04:23:00,137.435,137.46,137.395,137.41,133700000.0
2009-06-11 04:24:00,137.41,137.45,137.41,137.44,70600000.0
2009-06-11 04:25:00,137.44,137.445,137.39,137.42,258400000.0
2009-06-11 04:26:00,137.42,137.42,137.385,137.41,25400000.0
2009-06-11 04:27:00,137.415,137.415,137.335,137.335,164000000.0
2009-06-11 04:28:00,137.335,137.355,137.33,137.355,116000000.0
2009-06-11 04:29:00,137.355,137.365,137.335,137.355,126200000.0
2009-06-11 04:30:00,137.355,137.365,137.335,137.365,107000000.0
2009-06-11 04:31:00,137.365,137.375,137.35,137.35,104200000.0
2009-06-11 04:32:00,137.345,137.37,137.34,137.365,96800000.0
2009-06-11 04:33:00,137.36,137.435,137.36,137.42,98600000.0
2009-06-11 04:34:00,137.43,137.445,137.37,137.4,146400000.0
2009-06-11 04:35:00,137.395,137.395,137.39,137.39,59600000.0
2009-06-11 04:36:00,137.395,137.435,137.385,137.415,88200000.0
2009-06-11 04:37:00,137.41,137.425,137.39,137.405,124000000.0
2009-06-11 04:38:00,137.41,137.41,137.39,137.405,78200000.0
2009-06-11 04:39:00,137.405,137.41,137.34,137.34,105800000.0
2009-06-11 04:40:00,137.335,137.35,137.305,137.345,261400000.0
2009-06-11 04:41:00,137.345,137.39,137.34,137.38,143000000.0
2009-06-11 04:42:00,137.38,137.425,137.375,137.42,229600000.0
2009-06-11 04:43:00,137.415,137.455,137.41,137.435,377400000.0
2009-06-11 04:44:00,137.435,137.475,137.435,137.465,246800000.0
2009-06-11 04:45:00,137.465,137.465,137.425,137.435,133400000.0
2009-06-11 04:46:00,137.435,137.44,137.43,137.43,44800000.0
2009-06-11 04:47:00,137.43,137.43,137.405,137.42,165400000.0
2009-06-11 04:48:00,137.43,137.43,137.385,137.395,85800000.0
2009-06-11 04:49:00,137.395,137.395,137.38,137.395,47800000.0
2009-06-11 04:50:00,137.395,137.415,137.395,137.395,86400000.0
2009-06-11 04:51:00,137.4,137.405,137.365,137.395,193600000.0
2009-06-11 04:52:00,137.395,137.405,137.395,137.395,85800000.0
2009-06-11 04:53:00,137.395,137.395,137.305,137.365,281000000.0
2009-06-11 04:54:00,137.365,137.435,137.35,137.415,271600000.0
2009-06-11 04:55:00,137.42,137.445,137.38,137.44,205800000.0
2009-06-11 04:56:00,137.44,137.45,137.41,137.415,164400000.0
2009-06-11 04:57:00,137.42,137.42,137.415,137.415,35400000.0
2009-06-11 04:58:00,137.41,137.46,137.41,137.45,149200000.0
2009-06-11 04:59:00,137.45,137.45,137.43,137.44,113600000.0
2009-06-11 05:00:00,137.44,137.455,137.435,137.45,186800000.0
2009-06-11 05:01:00,137.45,137.475,137.445,137.465,121000000.0
2009-06-11 05:02:00,137.465,137.485,137.445,137.455,162000000.0
2009-06-11 05:03:00,137.45,137.515,137.45,137.505,175600000.0
2009-06-11 05:04:00,137.5,137.51,137.49,137.49,101200000.0
2009-06-11 05:05:00,137.495,137.495,137.455,137.46,132200000.0
2009-06-11 05:06:00,137.46,137.46,137.405,137.405,213400000.0
2009-06-11 05:07:00,137.405,137.455,137.395,137.455,169000000.0
2009-06-11 05:08:00,137.46,137.46,137.43,137.43,172800000.0
2009-06-11 05:09:00,137.43,137.45,137.425,137.43,87400000.0
2009-06-11 05:10:00,137.43,137.43,137.385,137.405,101200000.0
2009-06-11 05:11:00,137.405,137.405,137.385,137.385,241200000.0
2009-06-11 05:12:00,137.395,137.405,137.38,137.395,83400000.0
2009-06-11 05:13:00,137.395,137.415,137.395,137.405,49000000.0
2009-06-11 05:14:00,137.41,137.425,137.4,137.405,78400000.0
2009-06-11 05:15:00,137.41,137.415,137.4,137.405,66800000.0
2009-06-11 05:16:00,137.405,137.435,137.405,137.425,51400000.0
2009-06-11 05:17:00,137.445,137.47,137.435,137.445,147400000.0
2009-06-11 05:18:00,137.445,137.47,137.445,137.455,48800000.0
2009-06-11 05:19:00,137.46,137.46,137.4,137.4,125000000.0
2009-06-11 05:20:00,137.395,137.44,137.395,137.44,67200000.0
2009-06-11 05:21:00,137.44,137.445,137.435,137.435,27000000.0
2009-06-11 05:22:00,137.435,137.435,137.4,137.4,54800000.0
2009-06-11 05:23:00,137.4,137.4,137.38,137.395,115800000.0
2009-06-11 05:24:00,137.395,137.395,137.365,137.37,281400000.0
2009-06-11 05:25:00,137.375,137.385,137.355,137.355,220800000.0
2009-06-11 05:26:00,137.355,137.385,137.355,137.385,220000000.0
2009-06-11 05:27:00,137.385,137.405,137.37,137.37,250000000.0
2009-06-11 05:28:00,137.375,137.395,137.375,137.38,73600000.0
2009-06-11 05:29:00,137.38,137.38,137.36,137.375,77600000.0
2009-06-11 05:30:00,137.37,137.375,137.355,137.355,122400000.0
2009-06-11 05:31:00,137.355,137.36,137.335,137.34,129000000.0
2009-06-11 05:32:00,137.34,137.34,137.33,137.335,54000000.0
2009-06-11 05:33:00,137.33,137.33,137.33,137.33,16200000.0
2009-06-11 05:34:00,137.33,137.33,137.295,137.3,176600001.0
2009-06-11 05:35:00,137.305,137.315,137.3,137.305,62400000.0
2009-06-11 05:36:00,137.3,137.305,137.3,137.305,26600000.0
2009-06-11 05:37:00,137.305,137.315,137.28,137.305,110200000.0
2009-06-11 05:38:00,137.305,137.315,137.305,137.31,63600000.0
2009-06-11 05:39:00,137.31,137.34,137.295,137.305,167400000.0
2009-06-11 05:40:00,137.305,137.325,137.3,137.3,150800000.0
2009-06-11 05:41:00,137.3,137.3,137.29,137.295,91000000.0
2009-06-11 05:42:00,137.29,137.305,137.28,137.295,88400000.0
2009-06-11 05:43:00,137.295,137.305,137.29,137.29,45800000.0
2009-06-11 05:44:00,137.29,137.29,137.275,137.285,167400000.0
2009-06-11 05:45:00,137.285,137.295,137.265,137.275,193600000.0
2009-06-11 05:46:00,137.27,137.275,137.26,137.27,71200000.0
2009-06-11 05:47:00,137.27,137.28,137.245,137.275,219800000.0
2009-06-11 05:48:00,137.28,137.34,137.28,137.325,240400000.0
2009-06-11 05:49:00,137.325,137.33,137.32,137.325,195000000.0
2009-06-11 05:50:00,137.33,137.35,137.32,137.33,172000000.0
2009-06-11 05:51:00,137.325,137.325,137.295,137.295,151400000.0
2009-06-11 05:52:00,137.29,137.315,137.29,137.295,224000000.0
2009-06-11 05:53:00,137.3,137.33,137.295,137.33,360600001.0
2009-06-11 05:54:00,137.33,137.36,137.33,137.345,170200000.0
2009-06-11 05:55:00,137.345,137.355,137.345,137.345,115600000.0
2009-06-11 05:56:00,137.345,137.35,137.335,137.35,92400000.0
2009-06-11 05:57:00,137.355,137.365,137.345,137.345,27800000.0
2009-06-11 05:58:00,137.345,137.345,137.325,137.335,139600000.0
2009-06-11 05:59:00,137.33,137.33,137.31,137.32,79200000.0
2009-06-11 06:00:00,137.32,137.32,137.305,137.315,95400000.0
2009-06-11 06:01:00,137.315,137.37,137.315,137.37,241600000.0
2009-06-11 06:02:00,137.37,137.37,137.335,137.345,91000000.0
2009-06-11 06:03:00,137.34,137.34,137.34,137.34,11200000.0
2009-06-11 06:04:00,137.34,137.345,137.325,137.345,75400000.0
2009-06-11 06:05:00,137.345,137.345,137.335,137.345,33800000.0
2009-06-11 06:06:00,137.35,137.385,137.35,137.38,145200000.0
2009-06-11 06:07:00,137.375,137.38,137.35,137.355,69200000.0
2009-06-11 06:08:00,137.35,137.365,137.35,137.365,65400000.0
2009-06-11 06:09:00,137.365,137.38,137.355,137.36,93600000.0
2009-06-11 06:10:00,137.345,137.38,137.345,137.38,92000000.0
2009-06-11 06:11:00,137.38,137.39,137.365,137.375,70400000.0
2009-06-11 06:12:00,137.375,137.375,137.355,137.365,123600000.0
2009-06-11 06:13:00,137.375,137.405,137.375,137.4,94600000.0
2009-06-11 06:14:00,137.4,137.41,137.38,137.405,143600000.0
2009-06-11 06:15:00,137.405,137.41,137.37,137.405,329600000.0
2009-06-11 06:16:00,137.39,137.41,137.385,137.395,145800000.0
2009-06-11 06:17:00,137.39,137.395,137.375,137.385,143400000.0
2009-06-11 06:18:00,137.385,137.395,137.375,137.375,68800000.0
2009-06-11 06:19:00,137.375,137.375,137.37,137.375,17800000.0
2009-06-11 06:20:00,137.36,137.365,137.32,137.32,207400000.0
2009-06-11 06:21:00,137.32,137.345,137.32,137.34,208200000.0
2009-06-11 06:22:00,137.34,137.34,137.325,137.33,66800000.0
2009-06-11 06:23:00,137.33,137.345,137.325,137.335,100000000.0
2009-06-11 06:24:00,137.34,137.345,137.32,137.325,75200000.0
2009-06-11 06:25:00,137.325,137.33,137.285,137.3,238200000.0
2009-06-11 06:26:00,137.3,137.35,137.3,137.35,179200000.0
2009-06-11 06:27:00,137.355,137.435,137.345,137.425,349200000.0
2009-06-11 06:28:00,137.42,137.435,137.395,137.43,272600000.0
2009-06-11 06:29:00,137.435,137.435,137.405,137.405,375000000.0
2009-06-11 06:30:00,137.405,137.46,137.405,137.455,300400000.0
2009-06-11 06:31:00,137.455,137.455,137.35,137.375,327400000.0
2009-06-11 06:32:00,137.375,137.39,137.34,137.35,169600000.0
2009-06-11 06:33:00,137.35,137.35,137.3,137.33,158000000.0
2009-06-11 06:34:00,137.33,137.465,137.33,137.365,450200000.0
2009-06-11 06:35:00,137.36,137.36,137.315,137.32,220800000.0
2009-06-11 06:36:00,137.315,137.38,137.315,137.36,245600000.0
2009-06-11 06:37:00,137.365,137.38,137.355,137.36,229800000.0
2009-06-11 06:38:00,137.365,137.365,137.33,137.33,147400000.0
2009-06-11 06:39:00,137.33,137.355,137.325,137.335,191600000.0
2009-06-11 06:40:00,137.33,137.375,137.325,137.37,154800000.0
2009-06-11 06:41:00,137.38,137.385,137.355,137.365,181000000.0
2009-06-11 06:42:00,137.375,137.4,137.375,137.39,131600000.0
2009-06-11 06:43:00,137.39,137.39,137.38,137.39,89400000.0
2009-06-11 06:44:00,137.39,137.43,137.38,137.41,217000000.0
2009-06-11 06:45:00,137.41,137.435,137.385,137.425,245700000.0
2009-06-11 06:46:00,137.415,137.44,137.395,137.395,274600000.0
2009-06-11 06:47:00,137.395,137.41,137.38,137.39,275200000.0
2009-06-11 06:48:00,137.395,137.4,137.385,137.385,192400000.0
2009-06-11 06:49:00,137.385,137.39,137.34,137.355,130600000.0
2009-06-11 06:50:00,137.365,137.39,137.36,137.37,67600000.0
2009-06-11 06:51:00,137.365,137.365,137.34,137.345,221800000.0
2009-06-11 06:52:00,137.345,137.35,137.33,137.34,69200000.0
2009-06-11 06:53:00,137.355,137.415,137.35,137.405,72400000.0
2009-06-11 06:54:00,137.405,137.41,137.395,137.4,68400000.0
2009-06-11 06:55:00,137.4,137.4,137.4,137.4,8400000.0
2009-06-11 06:56:00,137.41,137.415,137.41,137.415,41800000.0
2009-06-11 06:57:00,137.41,137.46,137.4,137.445,235200000.0
2009-06-11 06:58:00,137.445,137.445,137.42,137.435,140800000.0
2009-06-11 06:59:00,137.43,137.43,137.405,137.43,195800000.0
2009-06-11 07:00:00,137.43,137.45,137.415,137.42,304200000.0
2009-06-11 07:01:00,137.415,137.415,137.37,137.395,139200000.0
2009-06-11 07:02:00,137.395,137.42,137.38,137.415,233200000.0
2009-06-11 07:03:00,137.42,137.445,137.38,137.39,260200000.0
2009-06-11 07:04:00,137.39,137.42,137.39,137.41,52400000.0
2009-06-11 07:05:00,137.4,137.43,137.395,137.395,141400000.0
2009-06-11 07:06:00,137.39,137.42,137.37,137.415,126200000.0
2009-06-11 07:07:00,137.415,137.415,137.365,137.39,92400000.0
2009-06-11 07:08:00,137.39,137.39,137.37,137.375,78200000.0
2009-06-11 07:09:00,137.375,137.415,137.375,137.4,60200000.0
2009-06-11 07:10:00,137.4,137.405,137.385,137.385,66800000.0
2009-06-11 07:11:00,137.385,137.39,137.37,137.385,61000000.0
2009-06-11 07:12:00,137.385,137.39,137.375,137.385,26800000.0
2009-06-11 07:13:00,137.385,137.395,137.38,137.39,22800000.0
2009-06-11 07:14:00,137.39,137.405,137.39,137.405,23600000.0
2009-06-11 07:15:00,137.39,137.4,137.35,137.355,130200000.0
2009-06-11 07:16:00,137.355,137.385,137.355,137.38,133800000.0
2009-06-11 07:17:00,137.385,137.385,137.375,137.385,86600000.0
2009-06-11 07:18:00,137.385,137.395,137.38,137.38,41400000.0
2009-06-11 07:19:00,137.38,137.39,137.365,137.37,124600000.0
2009-06-11 07:20:00,137.37,137.38,137.33,137.355,122800000.0
2009-06-11 07:21:00,137.355,137.37,137.355,137.355,63400000.0
2009-06-11 07:22:00,137.355,137.36,137.35,137.355,36600000.0
2009-06-11 07:23:00,137.355,137.355,137.35,137.35,28600000.0
2009-06-11 07:24:00,137.35,137.405,137.345,137.405,114400000.0
2009-06-11 07:25:00,137.395,137.405,137.395,137.405,35000000.0
2009-06-11 07:26:00,137.395,137.48,137.395,137.465,153900000.0
2009-06-11 07:27:00,137.465,137.47,137.425,137.445,103600000.0
2009-06-11 07:28:00,137.445,137.465,137.445,137.46,70400000.0
2009-06-11 07:29:00,137.465,137.465,137.425,137.44,47800000.0
2009-06-11 07:30:00,137.435,137.44,137.405,137.425,111600000.0
2009-06-11 07:31:00,137.43,137.44,137.41,137.41,33000000.0
2009-06-11 07:32:00,137.42,137.425,137.37,137.39,225600000.0
2009-06-11 07:33:00,137.39,137.41,137.385,137.395,184800000.0
2009-06-11 07:34:00,137.38,137.425,137.365,137.425,242200000.0
2009-06-11 07:35:00,137.425,137.43,137.385,137.39,208000000.0
2009-06-11 07:36:00,137.38,137.425,137.37,137.425,51800000.0
2009-06-11 07:37:00,137.425,137.43,137.42,137.42,24600000.0
2009-06-11 07:38:00,137.42,137.465,137.42,137.445,89600000.0
2009-06-11 07:39:00,137.45,137.535,137.45,137.53,250200000.0
2009-06-11 07:40:00,137.525,137.545,137.515,137.535,235200000.0
2009-06-11 07:41:00,137.535,137.55,137.51,137.54,220400000.0
2009-06-11 07:42:00,137.54,137.555,137.535,137.555,100200000.0
2009-06-11 07:43:00,137.555,137.555,137.54,137.54,61600000.0
2009-06-11 07:44:00,137.555,137.555,137.495,137.52,253400000.0
2009-06-11 07:45:00,137.515,137.515,137.5,137.505,226200000.0
2009-06-11 07:46:00,137.51,137.53,137.505,137.525,188600000.0
2009-06-11 07:47:00,137.525,137.525,137.48,137.495,162400000.0
2009-06-11 07:48:00,137.49,137.49,137.41,137.425,250600000.0
2009-06-11 07:49:00,137.42,137.445,137.4,137.425,189000000.0
2009-06-11 07:50:00,137.425,137.47,137.425,137.435,204800000.0
2009-06-11 07:51:00,137.44,137.45,137.42,137.425,114000000.0
2009-06-11 07:52:00,137.43,137.43,137.41,137.42,88200000.0
2009-06-11 07:53:00,137.415,137.425,137.4,137.405,85400000.0
2009-06-11 07:54:00,137.405,137.405,137.36,137.395,233000000.0
2009-06-11 07:55:00,137.395,137.445,137.385,137.435,106800000.0
2009-06-11 07:56:00,137.43,137.45,137.42,137.435,220400000.0
2009-06-11 07:57:00,137.435,137.455,137.43,137.445,207400000.0
2009-06-11 07:58:00,137.44,137.445,137.415,137.415,73600000.0
2009-06-11 07:59:00,137.415,137.455,137.415,137.45,62600000.0
2009-06-11 08:00:00,137.45,137.465,137.425,137.455,255500000.0
2009-06-11 08:01:00,137.46,137.46,137.43,137.44,217600000.0
2009-06-11 08:02:00,137.445,137.495,137.44,137.485,248800000.0
2009-06-11 08:03:00,137.485,137.525,137.485,137.51,353200000.0
2009-06-11 08:04:00,137.52,137.54,137.505,137.525,180800000.0
2009-06-11 08:05:00,137.525,137.57,137.525,137.57,117400000.0
2009-06-11 08:06:00,137.58,137.59,137.565,137.58,63200000.0
2009-06-11 08:07:00,137.58,137.58,137.545,137.545,148000000.0
2009-06-11 08:08:00,137.545,137.565,137.505,137.565,195800000.0
2009-06-11 08:09:00,137.565,137.565,137.535,137.555,87400000.0
2009-06-11 08:10:00,137.565,137.63,137.55,137.615,193000000.0
2009-06-11 08:11:00,137.62,137.635,137.605,137.62,315800000.0
2009-06-11 08:12:00,137.62,137.625,137.6,137.6,119200000.0
2009-06-11 08:13:00,137.585,137.6,137.565,137.575,177600000.0
2009-06-11 08:14:00,137.575,137.615,137.52,137.575,280400000.0
2009-06-11 08:15:00,137.58,137.605,137.57,137.595,376600000.0
2009-06-11 08:16:00,137.595,137.62,137.585,137.605,83000000.0
2009-06-11 08:17:00,137.605,137.615,137.59,137.605,110600000.0
2009-06-11 08:18:00,137.605,137.695,137.605,137.635,145200000.0
2009-06-11 08:19:00,137.63,137.64,137.555,137.555,173792004.0
2009-06-11 08:20:00,137.56,137.585,137.545,137.555,210400000.0
2009-06-11 08:21:00,137.555,137.57,137.535,137.56,153000000.0
2009-06-11 08:22:00,137.55,137.6,137.545,137.6,143600000.0
2009-06-11 08:23:00,137.595,137.63,137.59,137.63,134000000.0
2009-06-11 08:24:00,137.63,137.63,137.56,137.565,240600000.0
2009-06-11 08:25:00,137.56,137.59,137.53,137.53,92800000.0
2009-06-11 08:26:00,137.53,137.535,137.425,137.455,215200000.0
2009-06-11 08:27:00,137.46,137.525,137.44,137.515,203600000.0
2009-06-11 08:28:00,137.515,137.54,137.445,137.445,110600000.0
2009-06-11 08:29:00,137.44,137.475,137.42,137.465,462400000.0
2009-06-11 08:30:00,137.46,137.51,137.45,137.455,198000000.0
2009-06-11 08:31:00,137.455,137.485,137.45,137.46,191800000.0
2009-06-11 08:32:00,137.455,137.47,137.445,137.45,303600000.0
2009-06-11 08:33:00,137.45,137.46,137.395,137.4,384400000.0
2009-06-11 08:34:00,137.4,137.4,137.35,137.37,273400000.0
2009-06-11 08:35:00,137.39,137.415,137.315,137.33,371000000.0
2009-06-11 08:36:00,137.315,137.315,137.26,137.315,314000000.0
2009-06-11 08:37:00,137.315,137.365,137.305,137.33,231600000.0
2009-06-11 08:38:00,137.34,137.355,137.305,137.34,389000000.0
2009-06-11 08:39:00,137.345,137.415,137.34,137.35,345600000.0
2009-06-11 08:40:00,137.35,137.355,137.25,137.27,338000000.0
2009-06-11 08:41:00,137.27,137.29,137.23,137.28,373400000.0
2009-06-11 08:42:00,137.28,137.305,137.265,137.3,207400000.0
2009-06-11 08:43:00,137.305,137.335,137.27,137.275,335000000.0
2009-06-11 08:44:00,137.27,137.36,137.27,137.36,281800000.0
2009-06-11 08:45:00,137.36,137.415,137.345,137.41,441999999.0
2009-06-11 08:46:00,137.41,137.42,137.345,137.365,354200000.0
2009-06-11 08:47:00,137.37,137.435,137.37,137.435,365200000.0
2009-06-11 08:48:00,137.435,137.435,137.395,137.405,285600000.0
2009-06-11 08:49:00,137.395,137.395,137.325,137.34,456600000.0
2009-06-11 08:50:00,137.34,137.42,137.33,137.41,377200000.0
2009-06-11 08:51:00,137.41,137.47,137.365,137.46,383000000.0
2009-06-11 08:52:00,137.46,137.465,137.41,137.435,221200000.0
2009-06-11 08:53:00,137.425,137.425,137.35,137.37,298200000.0
2009-06-11 08:54:00,137.36,137.36,137.295,137.33,227600000.0
2009-06-11 08:55:00,137.33,137.42,137.33,137.395,241000000.0
2009-06-11 08:56:00,137.35,137.39,137.25,137.28,412500000.0
2009-06-11 08:57:00,137.28,137.31,137.195,137.27,255446002.0
2009-06-11 08:58:00,137.27,137.28,137.245,137.245,235000000.0
2009-06-11 08:59:00,137.245,137.265,137.205,137.23,416400000.0
2009-06-11 09:00:00,137.225,137.255,137.165,137.19,362600000.0
2009-06-11 09:01:00,137.19,137.195,137.155,137.16,232800000.0
2009-06-11 09:02:00,137.16,137.16,137.01,137.01,279800000.0
2009-06-11 09:03:00,137.01,137.05,137.005,137.04,535600000.0
2009-06-11 09:04:00,137.045,137.075,137.035,137.075,449000000.0
2009-06-11 09:05:00,137.07,137.115,137.06,137.105,321600000.0
2009-06-11 09:06:00,137.105,137.14,137.1,137.1,400600000.0
2009-06-11 09:07:00,137.1,137.11,137.09,137.1,260000000.0
2009-06-11 09:08:00,137.1,137.13,137.01,137.015,459200000.0
2009-06-11 09:09:00,137.02,137.02,136.915,136.915,294000000.0
2009-06-11 09:10:00,136.92,136.955,136.915,136.925,459400000.0
2009-06-11 09:11:00,136.92,136.945,136.855,136.87,399800000.0
2009-06-11 09:12:00,136.87,136.875,136.82,136.835,652400000.0
2009-06-11 09:13:00,136.835,136.84,136.76,136.805,678500003.0
2009-06-11 09:14:00,136.805,136.865,136.805,136.86,421500000.0
2009-06-11 09:15:00,136.855,136.875,136.83,136.84,462200000.0
2009-06-11 09:16:00,136.84,136.84,136.805,136.835,375200000.0
2009-06-11 09:17:00,136.835,136.885,136.835,136.86,342000000.0
2009-06-11 09:18:00,136.86,136.9,136.855,136.87,293800000.0
2009-06-11 09:19:00,136.875,136.88,136.845,136.865,299400000.0
2009-06-11 09:20:00,136.875,136.875,136.71,136.74,403400000.0
2009-06-11 09:21:00,136.745,136.795,136.735,136.795,327200000.0
2009-06-11 09:22:00,136.8,136.845,136.77,136.78,254000000.0
2009-06-11 09:23:00,136.78,136.79,136.755,136.76,228200000.0
2009-06-11 09:24:00,136.76,136.805,136.76,136.785,285000000.0
2009-06-11 09:25:00,136.785,136.785,136.72,136.725,395200000.0
2009-06-11 09:26:00,136.725,136.73,136.675,136.68,527800000.0
2009-06-11 09:27:00,136.68,136.775,136.665,136.76,364400000.0
2009-06-11 09:28:00,136.75,136.75,136.72,136.73,326400000.0
2009-06-11 09:29:00,136.745,136.77,136.685,136.76,292000000.0
2009-06-11 09:30:00,136.77,136.77,136.715,136.725,201200000.0
2009-06-11 09:31:00,136.725,136.735,136.695,136.705,280000000.0
2009-06-11 09:32:00,136.695,136.77,136.695,136.77,385400000.0
2009-06-11 09:33:00,136.77,136.775,136.74,136.77,363800000.0
2009-06-11 09:34:00,136.77,136.79,136.75,136.78,223600000.0
2009-06-11 09:35:00,136.795,136.815,136.78,136.805,305800000.0
2009-06-11 09:36:00,136.805,136.87,136.805,136.86,475400000.0
2009-06-11 09:37:00,136.86,136.89,136.84,136.845,447200000.0
2009-06-11 09:38:00,136.855,136.855,136.84,136.84,240000000.0
2009-06-11 09:39:00,136.835,136.86,136.83,136.83,263600000.0
2009-06-11 09:40:00,136.825,136.905,136.825,136.905,405200000.0
2009-06-11 09:41:00,136.905,136.905,136.88,136.9,235000000.0
2009-06-11 09:42:00,136.9,136.945,136.885,136.905,232000000.0
2009-06-11 09:43:00,136.905,136.91,136.875,136.895,327000000.0
2009-06-11 09:44:00,136.895,136.905,136.825,136.835,318200000.0
2009-06-11 09:45:00,136.835,136.835,136.76,136.76,239200000.0
2009-06-11 09:46:00,136.76,136.835,136.75,136.795,247400000.0
2009-06-11 09:47:00,136.795,136.795,136.67,136.7,300600000.0
2009-06-11 09:48:00,136.695,136.7,136.67,136.69,347000000.0
2009-06-11 09:49:00,136.69,136.735,136.69,136.725,322400000.0
2009-06-11 09:50:00,136.725,136.725,136.665,136.665,269800000.0
2009-06-11 09:51:00,136.665,136.67,136.635,136.65,393600000.0
2009-06-11 09:52:00,136.645,136.645,136.6,136.6,366600000.0
2009-06-11 09:53:00,136.6,136.6,136.585,136.595,340000000.0
2009-06-11 09:54:00,136.61,136.71,136.595,136.695,364600000.0
2009-06-11 09:55:00,136.695,136.76,136.695,136.75,370200000.0
2009-06-11 09:56:00,136.75,136.775,136.735,136.74,341400000.0
2009-06-11 09:57:00,136.745,136.745,136.725,136.725,184000000.0
2009-06-11 09:58:00,136.735,136.86,136.705,136.86,338400000.0
2009-06-11 09:59:00,136.86,136.9,136.84,136.9,399200000.0
2009-06-11 10:00:00,136.905,136.915,136.845,136.85,359000000.0
2009-06-11 10:01:00,136.85,136.85,136.81,136.825,299400000.0
2009-06-11 10:02:00,136.82,136.84,136.82,136.825,261000000.0
2009-06-11 10:03:00,136.825,136.895,136.815,136.88,481000000.0
2009-06-11 10:04:00,136.885,136.905,136.88,136.9,197200000.0
2009-06-11 10:05:00,136.9,136.93,136.9,136.93,329800000.0
2009-06-11 10:06:00,136.93,136.95,136.885,136.89,363000000.0
2009-06-11 10:07:00,136.89,136.905,136.88,136.895,288000000.0
2009-06-11 10:08:00,136.895,136.93,136.88,136.915,193200000.0
2009-06-11 10:09:00,136.915,136.945,136.91,136.915,186400000.0
2009-06-11 10:10:00,136.915,136.915,136.865,136.905,295700000.0
2009-06-11 10:11:00,136.9,136.905,136.88,136.885,195000000.0
2009-06-11 10:12:00,136.885,136.885,136.84,136.85,259800000.0
2009-06-11 10:13:00,136.85,136.85,136.82,136.83,277400000.0
2009-06-11 10:14:00,136.83,136.83,136.79,136.795,239200000.0
2009-06-11 10:15:00,136.795,136.82,136.79,136.805,225200000.0
2009-06-11 10:16:00,136.805,136.845,136.8,136.845,237600000.0
2009-06-11 10:17:00,136.84,136.855,136.835,136.85,92200000.0
2009-06-11 10:18:00,136.85,136.87,136.845,136.86,173800000.0
2009-06-11 10:19:00,136.86,136.87,136.845,136.855,174600000.0
2009-06-11 10:20:00,136.855,136.89,136.855,136.88,142000000.0
2009-06-11 10:21:00,136.89,136.935,136.875,136.93,195000000.0
2009-06-11 10:22:00,136.925,137.015,136.925,137.01,318400000.0
2009-06-11 10:23:00,137.01,137.06,137.005,137.055,315800000.0
2009-06-11 10:24:00,137.055,137.105,137.055,137.09,369600000.0
2009-06-11 10:25:00,137.085,137.085,137.065,137.065,128200000.0
2009-06-11 10:26:00,137.07,137.115,137.065,137.115,223600000.0
2009-06-11 10:27:00,137.11,137.125,137.095,137.1,436600000.0
2009-06-11 10:28:00,137.1,137.165,137.095,137.165,327200000.0
2009-06-11 10:29:00,137.175,137.22,137.175,137.195,407900000.0
2009-06-11 10:30:00,137.195,137.205,137.165,137.175,431400000.0
2009-06-11 10:31:00,137.175,137.2,137.115,137.16,469100000.0
2009-06-11 10:32:00,137.155,137.21,137.155,137.19,290000000.0
2009-06-11 10:33:00,137.19,137.275,137.19,137.275,395600000.0
2009-06-11 10:34:00,137.27,137.295,137.255,137.28,448400000.0
2009-06-11 10:35:00,137.28,137.28,137.24,137.255,373000000.0
2009-06-11 10:36:00,137.255,137.315,137.25,137.27,391000000.0
2009-06-11 10:37:00,137.265,137.265,137.205,137.21,298800000.0
2009-06-11 10:38:00,137.205,137.205,137.15,137.165,430200000.0
2009-06-11 10:39:00,137.17,137.21,137.17,137.21,204400000.0
2009-06-11 10:40:00,137.21,137.21,137.175,137.18,177000000.0
2009-06-11 10:41:00,137.18,137.21,137.065,137.075,309100000.0
2009-06-11 10:42:00,137.075,137.075,136.975,137.025,326720007.0
2009-06-11 10:43:00,137.03,137.065,137.025,137.055,228200000.0
2009-06-11 10:44:00,137.055,137.105,137.04,137.095,273800000.0
2009-06-11 10:45:00,137.095,137.195,137.095,137.185,386000000.0
2009-06-11 10:46:00,137.18,137.195,137.15,137.155,347200000.0
2009-06-11 10:47:00,137.16,137.18,137.15,137.155,368200000.0
2009-06-11 10:48:00,137.16,137.25,137.135,137.23,384200000.0
2009-06-11 10:49:00,137.23,137.25,137.21,137.22,366000000.0
2009-06-11 10:50:00,137.22,137.23,137.145,137.15,249800000.0
2009-06-11 10:51:00,137.145,137.15,137.125,137.135,220800000.0
2009-06-11 10:52:00,137.135,137.155,137.12,137.155,171000000.0
2009-06-11 10:53:00,137.155,137.18,137.15,137.155,360200000.0
2009-06-11 10:54:00,137.16,137.18,137.15,137.175,216000000.0
2009-06-11 10:55:00,137.175,137.275,137.17,137.255,345000000.0
2009-06-11 10:56:00,137.25,137.265,137.23,137.255,308000000.0
2009-06-11 10:57:00,137.26,137.285,137.235,137.25,348800000.0
2009-06-11 10:58:00,137.245,137.27,137.24,137.24,188200000.0
2009-06-11 10:59:00,137.24,137.24,137.2,137.225,265600000.0
2009-06-11 11:00:00,137.22,137.225,137.135,137.16,475600000.0
2009-06-11 11:01:00,137.16,137.195,137.155,137.18,364600000.0
2009-06-11 11:02:00,137.19,137.2,137.15,137.165,245200000.0
2009-06-11 11:03:00,137.165,137.17,137.125,137.13,310200000.0
2009-06-11 11:04:00,137.14,137.15,137.12,137.145,159200000.0
2009-06-11 11:05:00,137.15,137.215,137.15,137.185,260200000.0
2009-06-11 11:06:00,137.185,137.245,137.175,137.225,273400000.0
2009-06-11 11:07:00,137.225,137.255,137.22,137.24,121400000.0
2009-06-11 11:08:00,137.24,137.24,137.205,137.23,174800000.0
2009-06-11 11:09:00,137.23,137.25,137.22,137.245,183000000.0
2009-06-11 11:10:00,137.245,137.28,137.245,137.28,168400000.0
2009-06-11 11:11:00,137.285,137.285,137.145,137.155,271600000.0
2009-06-11 11:12:00,137.155,137.25,137.155,137.245,224200000.0
2009-06-11 11:13:00,137.245,137.255,137.23,137.255,232200000.0
2009-06-11 11:14:00,137.255,137.26,137.235,137.24,99800000.0
2009-06-11 11:15:00,137.24,137.24,137.22,137.225,243800000.0
2009-06-11 11:16:00,137.225,137.235,137.165,137.195,339200000.0
2009-06-11 11:17:00,137.195,137.195,137.135,137.135,316000000.0
2009-06-11 11:18:00,137.135,137.16,137.11,137.12,181000000.0
2009-06-11 11:19:00,137.12,137.13,137.085,137.095,228800000.0
2009-06-11 11:20:00,137.1,137.12,137.09,137.09,321600000.0
2009-06-11 11:21:00,137.09,137.1,137.075,137.1,145200000.0
2009-06-11 11:22:00,137.1,137.12,137.1,137.11,162800000.0
2009-06-11 11:23:00,137.11,137.13,137.11,137.12,201200000.0
2009-06-11 11:24:00,137.12,137.13,137.09,137.11,321800000.0
2009-06-11 11:25:00,137.11,137.145,137.11,137.13,213000000.0
2009-06-11 11:26:00,137.13,137.175,137.13,137.165,224800000.0
2009-06-11 11:27:00,137.17,137.2,137.17,137.175,159000000.0
2009-06-11 11:28:00,137.175,137.18,137.145,137.16,190200000.0
2009-06-11 11:29:00,137.16,137.16,137.14,137.15,98000000.0
2009-06-11 11:30:00,137.15,137.15,137.11,137.135,317200000.0
2009-06-11 11:31:00,137.135,137.15,137.085,137.1,314800000.0
2009-06-11 11:32:00,137.1,137.16,137.1,137.16,282000000.0
2009-06-11 11:33:00,137.16,137.165,137.125,137.135,184800000.0
2009-06-11 11:34:00,137.15,137.165,137.125,137.14,163600000.0
2009-06-11 11:35:00,137.14,137.16,137.12,137.14,133200000.0
2009-06-11 11:36:00,137.135,137.16,137.115,137.14,258000000.0
2009-06-11 11:37:00,137.155,137.165,137.145,137.165,199000000.0
2009-06-11 11:38:00,137.175,137.185,137.165,137.185,229400000.0
2009-06-11 11:39:00,137.18,137.22,137.18,137.22,208400000.0
2009-06-11 11:40:00,137.225,137.28,137.225,137.265,276200000.0
2009-06-11 11:41:00,137.275,137.3,137.265,137.265,159400000.0
2009-06-11 11:42:00,137.27,137.29,137.265,137.29,18400000.0
2009-06-11 11:43:00,137.29,137.29,137.28,137.285,77600000.0
2009-06-11 11:44:00,137.285,137.29,137.265,137.27,134600000.0
2009-06-11 11:45:00,137.265,137.3,137.265,137.295,325200000.0
2009-06-11 11:46:00,137.295,137.295,137.195,137.195,292600000.0
2009-06-11 11:47:00,137.2,137.2,137.16,137.16,220000000.0
2009-06-11 11:48:00,137.16,137.19,137.16,137.165,98000000.0
2009-06-11 11:49:00,137.165,137.185,137.145,137.155,153000000.0
2009-06-11 11:50:00,137.16,137.175,137.15,137.155,155600000.0
2009-06-11 11:51:00,137.155,137.23,137.12,137.195,359200000.0
2009-06-11 11:52:00,137.195,137.21,137.175,137.18,201000000.0
2009-06-11 11:53:00,137.18,137.205,137.18,137.185,192200000.0
2009-06-11 11:54:00,137.185,137.205,137.185,137.19,144800000.0
2009-06-11 11:55:00,137.195,137.22,137.195,137.22,206800000.0
2009-06-11 11:56:00,137.22,137.22,137.195,137.21,139800000.0
2009-06-11 11:57:00,137.21,137.21,137.18,137.195,172800000.0
2009-06-11 11:58:00,137.195,137.2,137.17,137.18,207200000.0
2009-06-11 11:59:00,137.18,137.22,137.18,137.18,159800000.0
2009-06-11 12:00:00,137.18,137.18,137.125,137.13,190600000.0
2009-06-11 12:01:00,137.13,137.15,137.1,137.13,224000000.0
2009-06-11 12:02:00,137.135,137.135,137.1,137.11,147000000.0
2009-06-11 12:03:00,137.11,137.14,137.105,137.13,246000000.0
2009-06-11 12:04:00,137.13,137.165,137.11,137.165,300600000.0
2009-06-11 12:05:00,137.165,137.19,137.155,137.19,185800000.0
2009-06-11 12:06:00,137.2,137.225,137.19,137.215,351800000.0
2009-06-11 12:07:00,137.215,137.215,137.175,137.18,228800000.0
2009-06-11 12:08:00,137.185,137.19,137.135,137.17,238600000.0
2009-06-11 12:09:00,137.17,137.17,137.115,137.135,175800000.0
2009-06-11 12:10:00,137.125,137.15,137.095,137.11,259400000.0
2009-06-11 12:11:00,137.11,137.13,137.075,137.1,386000000.0
2009-06-11 12:12:00,137.1,137.16,137.1,137.145,244000000.0
2009-06-11 12:13:00,137.145,137.145,137.085,137.115,222900000.0
2009-06-11 12:14:00,137.125,137.155,137.12,137.15,137200000.0
2009-06-11 12:15:00,137.15,137.165,137.145,137.155,178200000.0
2009-06-11 12:16:00,137.155,137.16,137.13,137.145,159000000.0
2009-06-11 12:17:00,137.145,137.155,137.125,137.15,130000000.0
2009-06-11 12:18:00,137.15,137.15,137.13,137.145,241800000.0
2009-06-11 12:19:00,137.145,137.16,137.13,137.13,211000000.0
2009-06-11 12:20:00,137.125,137.13,137.095,137.11,211600000.0
2009-06-11 12:21:00,137.125,137.18,137.12,137.125,148800000.0
2009-06-11 12:22:00,137.125,137.13,137.1,137.1,290000000.0
2009-06-11 12:23:00,137.105,137.135,137.095,137.12,193200000.0
2009-06-11 12:24:00,137.125,137.2,137.12,137.15,158800000.0
2009-06-11 12:25:00,137.155,137.21,137.145,137.2,196400000.0
2009-06-11 12:26:00,137.2,137.245,137.19,137.24,210900000.0
2009-06-11 12:27:00,137.245,137.29,137.23,137.28,290800000.0
2009-06-11 12:28:00,137.275,137.28,137.22,137.225,260200000.0
2009-06-11 12:29:00,137.225,137.31,137.22,137.305,209800000.0
2009-06-11 12:30:00,137.305,137.315,137.27,137.27,197800000.0
2009-06-11 12:31:00,137.275,137.28,137.25,137.27,84200000.0
2009-06-11 12:32:00,137.27,137.28,137.265,137.275,73200000.0
2009-06-11 12:33:00,137.29,137.295,137.275,137.29,78400000.0
2009-06-11 12:34:00,137.295,137.295,137.28,137.285,80800000.0
2009-06-11 12:35:00,137.285,137.285,137.245,137.245,97200000.0
2009-06-11 12:36:00,137.245,137.275,137.2,137.205,162400000.0
2009-06-11 12:37:00,137.205,137.27,137.205,137.255,273400000.0
2009-06-11 12:38:00,137.255,137.275,137.245,137.255,153800000.0
2009-06-11 12:39:00,137.255,137.255,137.24,137.25,64600000.0
2009-06-11 12:40:00,137.25,137.25,137.215,137.225,137800000.0
2009-06-11 12:41:00,137.225,137.25,137.215,137.24,112000000.0
2009-06-11 12:42:00,137.23,137.24,137.215,137.23,210000000.0
2009-06-11 12:43:00,137.225,137.235,137.2,137.235,183070000.0
2009-06-11 12:44:00,137.26,137.32,137.255,137.32,209400000.0
2009-06-11 12:45:00,137.325,137.335,137.31,137.31,146600000.0
2009-06-11 12:46:00,137.31,137.31,137.28,137.29,111400000.0
2009-06-11 12:47:00,137.29,137.305,137.275,137.285,132000000.0
2009-06-11 12:48:00,137.29,137.3,137.265,137.27,174800000.0
2009-06-11 12:49:00,137.26,137.34,137.26,137.31,222800000.0
2009-06-11 12:50:00,137.32,137.35,137.26,137.26,272600000.0
2009-06-11 12:51:00,137.255,137.315,137.245,137.285,309440000.0
2009-06-11 12:52:00,137.29,137.31,137.275,137.28,265000000.0
2009-06-11 12:53:00,137.28,137.31,137.28,137.31,206600000.0
2009-06-11 12:54:00,137.31,137.32,137.235,137.265,188100000.0
2009-06-11 12:55:00,137.265,137.27,137.22,137.26,344800000.0
2009-06-11 12:56:00,137.265,137.275,137.25,137.27,132600000.0
2009-06-11 12:57:00,137.27,137.335,137.265,137.335,226400000.0
2009-06-11 12:58:00,137.335,137.385,137.335,137.37,281200000.0
2009-06-11 12:59:00,137.375,137.38,137.285,137.315,322600000.0
2009-06-11 13:00:00,137.32,137.35,137.305,137.315,350400000.0
2009-06-11 13:01:00,137.315,137.315,137.21,137.24,270600000.0
2009-06-11 13:02:00,137.24,137.26,137.205,137.24,305000000.0
2009-06-11 13:03:00,137.245,137.315,137.24,137.295,325400000.0
2009-06-11 13:04:00,137.305,137.335,137.275,137.33,271000000.0
2009-06-11 13:05:00,137.325,137.33,137.26,137.26,166600000.0
2009-06-11 13:06:00,137.255,137.29,137.22,137.25,282800000.0
2009-06-11 13:07:00,137.25,137.27,137.225,137.25,172000000.0
2009-06-11 13:08:00,137.255,137.27,137.22,137.245,319400000.0
2009-06-11 13:09:00,137.245,137.25,137.19,137.215,264400000.0
2009-06-11 13:10:00,137.215,137.235,137.18,137.205,290200000.0
2009-06-11 13:11:00,137.205,137.225,137.2,137.21,169200000.0
2009-06-11 13:12:00,137.205,137.22,137.195,137.22,133800000.0
2009-06-11 13:13:00,137.21,137.235,137.18,137.18,275400000.0
2009-06-11 13:14:00,137.185,137.225,137.185,137.205,288200000.0
2009-06-11 13:15:00,137.205,137.205,137.165,137.165,479800000.0
2009-06-11 13:16:00,137.165,137.205,137.165,137.205,224600000.0
2009-06-11 13:17:00,137.205,137.22,137.19,137.195,103400000.0
2009-06-11 13:18:00,137.195,137.22,137.195,137.195,285800000.0
2009-06-11 13:19:00,137.2,137.215,137.195,137.205,152400000.0
2009-06-11 13:20:00,137.205,137.24,137.2,137.22,189000000.0
2009-06-11 13:21:00,137.215,137.235,137.19,137.205,234600000.0
2009-06-11 13:22:00,137.21,137.25,137.2,137.25,195000000.0
2009-06-11 13:23:00,137.25,137.28,137.235,137.25,218800000.0
2009-06-11 13:24:00,137.25,137.27,137.245,137.25,121400000.0
2009-06-11 13:25:00,137.25,137.255,137.205,137.25,184000000.0
2009-06-11 13:26:00,137.25,137.31,137.24,137.245,248100000.0
2009-06-11 13:27:00,137.245,137.26,137.2,137.21,282800000.0
2009-06-11 13:28:00,137.21,137.23,137.195,137.21,130800000.0
2009-06-11 13:29:00,137.21,137.225,137.2,137.225,101600000.0
2009-06-11 13:30:00,137.22,137.255,137.215,137.255,129400000.0
2009-06-11 13:31:00,137.255,137.325,137.255,137.32,281200000.0
2009-06-11 13:32:00,137.32,137.33,137.29,137.325,348000000.0
2009-06-11 13:33:00,137.325,137.33,137.305,137.325,303600000.0
2009-06-11 13:34:00,137.32,137.35,137.32,137.335,149200000.0
2009-06-11 13:35:00,137.335,137.345,137.33,137.335,125800000.0
2009-06-11 13:36:00,137.34,137.345,137.325,137.33,236600000.0
2009-06-11 13:37:00,137.33,137.35,137.325,137.33,270000000.0
2009-06-11 13:38:00,137.33,137.34,137.315,137.32,179600000.0
2009-06-11 13:39:00,137.305,137.335,137.305,137.335,125800000.0
2009-06-11 13:40:00,137.345,137.365,137.335,137.345,338400000.0
2009-06-11 13:41:00,137.355,137.355,137.335,137.345,172200000.0
2009-06-11 13:42:00,137.345,137.38,137.34,137.38,200200000.0
2009-06-11 13:43:00,137.38,137.485,137.37,137.46,319200000.0
2009-06-11 13:44:00,137.455,137.5,137.445,137.485,412200000.0
2009-06-11 13:45:00,137.5,137.52,137.465,137.475,305400000.0
2009-06-11 13:46:00,137.475,137.49,137.455,137.485,197200000.0
2009-06-11 13:47:00,137.475,137.52,137.475,137.52,244200000.0
2009-06-11 13:48:00,137.515,137.56,137.51,137.54,222000000.0
2009-06-11 13:49:00,137.54,137.55,137.51,137.525,396000000.0
2009-06-11 13:50:00,137.525,137.58,137.515,137.555,389600000.0
2009-06-11 13:51:00,137.555,137.6,137.535,137.59,407800000.0
2009-06-11 13:52:00,137.575,137.59,137.545,137.575,301600000.0
2009-06-11 13:53:00,137.575,137.585,137.53,137.545,300600000.0
2009-06-11 13:54:00,137.55,137.565,137.535,137.555,295800000.0
2009-06-11 13:55:00,137.555,137.56,137.455,137.51,371200000.0
2009-06-11 13:56:00,137.505,137.55,137.475,137.49,345400000.0
2009-06-11 13:57:00,137.49,137.49,137.41,137.415,423800000.0
2009-06-11 13:58:00,137.415,137.46,137.415,137.46,246800000.0
2009-06-11 13:59:00,137.425,137.45,137.42,137.42,240200000.0
2009-06-11 14:00:00,137.415,137.425,137.405,137.415,212200000.0
2009-06-11 14:01:00,137.405,137.415,137.385,137.39,203600000.0
2009-06-11 14:02:00,137.39,137.415,137.385,137.4,230000000.0
2009-06-11 14:03:00,137.395,137.4,137.375,137.39,312800000.0
2009-06-11 14:04:00,137.4,137.405,137.355,137.39,440600000.0
2009-06-11 14:05:00,137.395,137.43,137.39,137.405,353600000.0
2009-06-11 14:06:00,137.405,137.415,137.39,137.405,138200000.0
2009-06-11 14:07:00,137.41,137.415,137.32,137.335,313800000.0
2009-06-11 14:08:00,137.335,137.37,137.32,137.35,428399998.0
2009-06-11 14:09:00,137.355,137.39,137.32,137.38,216200000.0
2009-06-11 14:10:00,137.38,137.43,137.37,137.415,235000000.0
2009-06-11 14:11:00,137.415,137.445,137.385,137.425,378800000.0
2009-06-11 14:12:00,137.425,137.46,137.41,137.435,227600000.0
2009-06-11 14:13:00,137.45,137.465,137.415,137.435,282400000.0
2009-06-11 14:14:00,137.435,137.45,137.37,137.38,315200000.0
2009-06-11 14:15:00,137.375,137.415,137.32,137.405,282500000.0
2009-06-11 14:16:00,137.395,137.4,137.33,137.34,283400000.0
2009-06-11 14:17:00,137.335,137.355,137.275,137.335,343000000.0
2009-06-11 14:18:00,137.345,137.36,137.3,137.36,389400000.0
2009-06-11 14:19:00,137.365,137.46,137.355,137.43,412000000.0
2009-06-11 14:20:00,137.435,137.445,137.385,137.415,442000000.0
2009-06-11 14:21:00,137.415,137.425,137.39,137.425,144600000.0
2009-06-11 14:22:00,137.415,137.435,137.375,137.42,187400000.0
2009-06-11 14:23:00,137.41,137.43,137.405,137.415,129400000.0
2009-06-11 14:24:00,137.415,137.42,137.375,137.38,267800000.0
2009-06-11 14:25:00,137.38,137.41,137.34,137.355,391200000.0
2009-06-11 14:26:00,137.36,137.37,137.325,137.35,379400000.0
2009-06-11 14:27:00,137.35,137.405,137.335,137.4,433600000.0
2009-06-11 14:28:00,137.4,137.45,137.385,137.445,364800000.0
2009-06-11 14:29:00,137.45,137.47,137.42,137.445,283800000.0
2009-06-11 14:30:00,137.445,137.63,137.445,137.515,418600000.0
2009-06-11 14:31:00,137.51,137.66,137.47,137.625,389400000.0
2009-06-11 14:32:00,137.625,137.645,137.435,137.46,399500000.0
2009-06-11 14:33:00,137.46,137.46,137.275,137.32,357200000.0
2009-06-11 14:34:00,137.32,137.425,137.32,137.37,310000000.0
2009-06-11 14:35:00,137.375,137.47,137.34,137.455,284400000.0
2009-06-11 14:36:00,137.45,137.455,137.355,137.375,340000000.0
2009-06-11 14:37:00,137.365,137.43,137.335,137.335,236500000.0
2009-06-11 14:38:00,137.34,137.46,137.335,137.44,340900000.0
2009-06-11 14:39:00,137.44,137.5,137.41,137.465,328700000.0
2009-06-11 14:40:00,137.465,137.495,137.43,137.45,375600000.0
2009-06-11 14:41:00,137.45,137.505,137.405,137.495,199200000.0
2009-06-11 14:42:00,137.49,137.625,137.485,137.575,326600000.0
2009-06-11 14:43:00,137.58,137.585,137.44,137.455,308000000.0
2009-06-11 14:44:00,137.44,137.47,137.39,137.43,231800000.0
2009-06-11 14:45:00,137.43,137.435,137.32,137.335,270600000.0
2009-06-11 14:46:00,137.335,137.385,137.315,137.38,289000000.0
2009-06-11 14:47:00,137.38,137.41,137.36,137.41,225600000.0
2009-06-11 14:48:00,137.4,137.46,137.4,137.455,170200000.0
2009-06-11 14:49:00,137.46,137.465,137.435,137.445,273000000.0
2009-06-11 14:50:00,137.44,137.495,137.435,137.47,290800000.0
2009-06-11 14:51:00,137.485,137.525,137.345,137.39,318500000.0
2009-06-11 14:52:00,137.39,137.42,137.365,137.375,282800000.0
2009-06-11 14:53:00,137.375,137.4,137.355,137.37,242700000.0
2009-06-11 14:54:00,137.365,137.375,137.34,137.36,214400000.0
2009-06-11 14:55:00,137.36,137.48,137.36,137.445,252200000.0
2009-06-11 14:56:00,137.44,137.48,137.39,137.395,225400000.0
2009-06-11 14:57:00,137.395,137.435,137.385,137.415,266600000.0
2009-06-11 14:58:00,137.415,137.455,137.415,137.43,292000000.0
2009-06-11 14:59:00,137.425,137.495,137.425,137.435,231600000.0
2009-06-11 15:00:00,137.43,137.435,137.37,137.395,255400000.0
2009-06-11 15:01:00,137.4,137.47,137.4,137.44,272000000.0
2009-06-11 15:02:00,137.44,137.44,137.39,137.405,180800000.0
2009-06-11 15:03:00,137.405,137.405,137.29,137.33,340800000.0
2009-06-11 15:04:00,137.335,137.435,137.32,137.435,244200000.0
2009-06-11 15:05:00,137.435,137.5,137.43,137.5,298800000.0
2009-06-11 15:06:00,137.495,137.535,137.47,137.505,200800000.0
2009-06-11 15:07:00,137.505,137.545,137.495,137.51,344900000.0
2009-06-11 15:08:00,137.505,137.545,137.47,137.47,406800000.0
2009-06-11 15:09:00,137.48,137.505,137.465,137.5,321800000.0
2009-06-11 15:10:00,137.51,137.615,137.505,137.61,341700000.0
2009-06-11 15:11:00,137.61,137.615,137.56,137.575,290200000.0
2009-06-11 15:12:00,137.58,137.63,137.575,137.605,291700000.0
2009-06-11 15:13:00,137.6,137.605,137.54,137.555,269100000.0
2009-06-11 15:14:00,137.555,137.555,137.515,137.535,239600000.0
2009-06-11 15:15:00,137.53,137.56,137.505,137.56,227800000.0
2009-06-11 15:16:00,137.56,137.56,137.48,137.48,277300000.0
2009-06-11 15:17:00,137.48,137.52,137.48,137.52,315400000.0
2009-06-11 15:18:00,137.51,137.55,137.51,137.52,187000000.0
2009-06-11 15:19:00,137.52,137.57,137.52,137.545,245800000.0
2009-06-11 15:20:00,137.545,137.58,137.51,137.51,345600000.0
2009-06-11 15:21:00,137.515,137.535,137.515,137.52,191600000.0
2009-06-11 15:22:00,137.52,137.565,137.515,137.555,186800000.0
2009-06-11 15:23:00,137.555,137.555,137.54,137.555,169800000.0
2009-06-11 15:24:00,137.555,137.565,137.55,137.555,47800000.0
2009-06-11 15:25:00,137.55,137.575,137.535,137.55,386600000.0
2009-06-11 15:26:00,137.55,137.58,137.55,137.55,345000000.0
2009-06-11 15:27:00,137.555,137.67,137.555,137.665,220400000.0
2009-06-11 15:28:00,137.655,137.675,137.63,137.645,192600000.0
2009-06-11 15:29:00,137.645,137.66,137.625,137.625,266000000.0
2009-06-11 15:30:00,137.64,137.73,137.64,137.695,411400000.0
2009-06-11 15:31:00,137.695,137.725,137.685,137.695,387900000.0
2009-06-11 15:32:00,137.695,137.755,137.68,137.755,392200000.0
2009-06-11 15:33:00,137.755,137.78,137.685,137.71,270700000.0
2009-06-11 15:34:00,137.705,137.725,137.675,137.715,441800000.0
2009-06-11 15:35:00,137.71,137.775,137.705,137.75,266600000.0
2009-06-11 15:36:00,137.765,137.77,137.695,137.705,304800000.0
2009-06-11 15:37:00,137.705,137.715,137.62,137.635,294800000.0
2009-06-11 15:38:00,137.63,137.64,137.585,137.595,283800000.0
2009-06-11 15:39:00,137.595,137.68,137.595,137.675,211600000.0
2009-06-11 15:40:00,137.675,137.715,137.63,137.695,282400000.0
2009-06-11 15:41:00,137.695,137.735,137.665,137.7,372600000.0
2009-06-11 15:42:00,137.7,137.71,137.675,137.675,154000000.0
2009-06-11 15:43:00,137.675,137.685,137.665,137.675,196600000.0
2009-06-11 15:44:00,137.675,137.705,137.655,137.665,223800000.0
2009-06-11 15:45:00,137.665,137.755,137.665,137.755,334400000.0
2009-06-11 15:46:00,137.755,137.795,137.755,137.78,334000000.0
2009-06-11 15:47:00,137.775,137.83,137.755,137.805,406400000.0
2009-06-11 15:48:00,137.805,137.875,137.79,137.86,229400000.0
2009-06-11 15:49:00,137.855,137.855,137.815,137.835,186400000.0
2009-06-11 15:50:00,137.83,137.93,137.82,137.91,383800000.0
2009-06-11 15:51:00,137.915,137.94,137.89,137.925,795000000.0
2009-06-11 15:52:00,137.925,137.96,137.905,137.945,408000000.0
2009-06-11 15:53:00,137.945,137.945,137.88,137.885,393000000.0
2009-06-11 15:54:00,137.89,137.905,137.84,137.87,401500000.0
2009-06-11 15:55:00,137.87,137.9,137.845,137.875,311000000.0
2009-06-11 15:56:00,137.88,137.9,137.83,137.855,378200000.0
2009-06-11 15:57:00,137.855,137.875,137.84,137.845,256400000.0
2009-06-11 15:58:00,137.845,137.85,137.82,137.825,250200000.0
2009-06-11 15:59:00,137.82,137.845,137.77,137.83,175200000.0
2009-06-11 16:00:00,137.83,137.875,137.82,137.845,276800000.0
2009-06-11 16:01:00,137.845,137.895,137.845,137.855,216500000.0
2009-06-11 16:02:00,137.865,137.9,137.85,137.87,196600000.0
2009-06-11 16:03:00,137.88,137.88,137.82,137.83,182200000.0
2009-06-11 16:04:00,137.835,137.86,137.79,137.805,283000000.0
2009-06-11 16:05:00,137.805,137.805,137.69,137.73,351200000.0
2009-06-11 16:06:00,137.715,137.8,137.71,137.8,440600000.0
2009-06-11 16:07:00,137.8,137.81,137.735,137.765,367800000.0
2009-06-11 16:08:00,137.765,137.825,137.76,137.815,351600000.0
2009-06-11 16:09:00,137.815,137.835,137.77,137.805,551500000.0
2009-06-11 16:10:00,137.81,137.865,137.79,137.85,387600000.0
2009-06-11 16:11:00,137.85,137.86,137.775,137.775,423500000.0
2009-06-11 16:12:00,137.775,137.85,137.72,137.835,357000000.0
2009-06-11 16:13:00,137.84,137.85,137.815,137.83,220600000.0
2009-06-11 16:14:00,137.83,137.915,137.81,137.885,292000000.0
2009-06-11 16:15:00,137.885,137.98,137.88,137.94,391300000.0
2009-06-11 16:16:00,137.94,137.985,137.915,137.93,595900000.0
2009-06-11 16:17:00,137.94,137.965,137.89,137.95,513200000.0
2009-06-11 16:18:00,137.95,137.96,137.925,137.945,518000000.0
2009-06-11 16:19:00,137.935,137.94,137.885,137.9,364800000.0
2009-06-11 16:20:00,137.9,137.97,137.9,137.955,378200000.0
2009-06-11 16:21:00,137.95,137.98,137.905,137.905,360600000.0
2009-06-11 16:22:00,137.91,137.93,137.79,137.825,404000000.0
2009-06-11 16:23:00,137.825,137.83,137.74,137.81,369800000.0
2009-06-11 16:24:00,137.81,137.845,137.79,137.83,376000000.0
2009-06-11 16:25:00,137.83,137.86,137.81,137.85,383000000.0
2009-06-11 16:26:00,137.85,137.85,137.805,137.815,433800000.0
2009-06-11 16:27:00,137.82,137.83,137.785,137.79,280800000.0
2009-06-11 16:28:00,137.78,137.815,137.765,137.765,214000000.0
2009-06-11 16:29:00,137.77,137.77,137.72,137.765,333200000.0
2009-06-11 16:30:00,137.765,137.84,137.755,137.84,309800000.0
2009-06-11 16:31:00,137.83,137.885,137.83,137.88,458800000.0
2009-06-11 16:32:00,137.88,137.92,137.855,137.855,427400000.0
2009-06-11 16:33:00,137.855,137.875,137.835,137.845,256100000.0
2009-06-11 16:34:00,137.845,137.86,137.775,137.785,448400000.0
2009-06-11 16:35:00,137.79,137.84,137.785,137.805,409300000.0
2009-06-11 16:36:00,137.8,137.835,137.76,137.765,353100000.0
2009-06-11 16:37:00,137.77,137.82,137.75,137.77,367800000.0
2009-06-11 16:38:00,137.77,137.87,137.77,137.845,215200000.0
2009-06-11 16:39:00,137.85,137.85,137.795,137.82,359500000.0
2009-06-11 16:40:00,137.81,137.835,137.765,137.8,311000000.0
2009-06-11 16:41:00,137.8,137.825,137.79,137.82,202700000.0
2009-06-11 16:42:00,137.82,137.825,137.795,137.815,211800000.0
2009-06-11 16:43:00,137.81,137.83,137.78,137.825,381600000.0
2009-06-11 16:44:00,137.825,137.835,137.785,137.825,261600000.0
2009-06-11 16:45:00,137.83,137.855,137.79,137.79,291200000.0
2009-06-11 16:46:00,137.79,137.845,137.79,137.84,352800000.0
2009-06-11 16:47:00,137.85,137.91,137.83,137.91,336000000.0
2009-06-11 16:48:00,137.91,137.915,137.835,137.845,400800000.0
2009-06-11 16:49:00,137.845,137.92,137.835,137.9,227500000.0
2009-06-11 16:50:00,137.9,137.945,137.875,137.915,289600000.0
2009-06-11 16:51:00,137.91,137.92,137.865,137.92,239600000.0
2009-06-11 16:52:00,137.905,137.955,137.9,137.95,272500000.0
2009-06-11 16:53:00,137.95,137.965,137.865,137.87,303800000.0
2009-06-11 16:54:00,137.87,137.895,137.825,137.85,314600000.0
2009-06-11 16:55:00,137.85,137.85,137.8,137.805,311400000.0
2009-06-11 16:56:00,137.8,137.87,137.79,137.86,267000000.0
2009-06-11 16:57:00,137.86,137.875,137.8,137.8,282400000.0
2009-06-11 16:58:00,137.805,137.82,137.795,137.82,356400000.0
2009-06-11 16:59:00,137.82,137.82,137.745,137.755,295700000.0
2009-06-11 17:00:00,137.77,137.825,137.76,137.81,333200000.0
2009-06-11 17:01:00,137.81,137.81,137.765,137.765,257800000.0
2009-06-11 17:02:00,137.765,137.79,137.665,137.665,313600000.0
2009-06-11 17:03:00,137.67,137.68,137.62,137.63,307000000.0
2009-06-11 17:04:00,137.63,137.67,137.625,137.655,438800000.0
2009-06-11 17:05:00,137.655,137.725,137.645,137.71,440400000.0
2009-06-11 17:06:00,137.705,137.75,137.675,137.735,329000000.0
2009-06-11 17:07:00,137.73,137.74,137.65,137.67,357500000.0
2009-06-11 17:08:00,137.67,137.67,137.595,137.61,288500000.0
2009-06-11 17:09:00,137.61,137.615,137.555,137.6,302800000.0
2009-06-11 17:10:00,137.6,137.61,137.56,137.56,284600000.0
2009-06-11 17:11:00,137.56,137.63,137.56,137.61,190400000.0
2009-06-11 17:12:00,137.61,137.7,137.6,137.68,236000000.0
2009-06-11 17:13:00,137.68,137.715,137.655,137.67,120200000.0
2009-06-11 17:14:00,137.675,137.71,137.665,137.705,215400000.0
2009-06-11 17:15:00,137.705,137.705,137.62,137.62,205100000.0
2009-06-11 17:16:00,137.625,137.645,137.6,137.63,161200000.0
2009-06-11 17:17:00,137.64,137.705,137.64,137.695,216800000.0
2009-06-11 17:18:00,137.695,137.825,137.695,137.775,202800000.0
2009-06-11 17:19:00,137.78,137.82,137.75,137.78,265000000.0
2009-06-11 17:20:00,137.775,137.81,137.765,137.81,302600000.0
2009-06-11 17:21:00,137.815,137.815,137.785,137.805,259200000.0
2009-06-11 17:22:00,137.805,137.825,137.795,137.82,241800000.0
2009-06-11 17:23:00,137.82,137.83,137.795,137.82,216000000.0
2009-06-11 17:24:00,137.815,137.85,137.815,137.83,308000000.0
2009-06-11 17:25:00,137.835,137.845,137.795,137.805,250200000.0
2009-06-11 17:26:00,137.8,137.835,137.785,137.79,237800000.0
2009-06-11 17:27:00,137.795,137.895,137.795,137.88,217800000.0
2009-06-11 17:28:00,137.875,137.91,137.83,137.895,189000000.0
2009-06-11 17:29:00,137.905,137.915,137.855,137.865,222800000.0
2009-06-11 17:30:00,137.865,137.925,137.835,137.915,252700000.0
2009-06-11 17:31:00,137.915,137.94,137.87,137.91,293000000.0
2009-06-11 17:32:00,137.905,137.94,137.865,137.92,207200000.0
2009-06-11 17:33:00,137.935,137.965,137.92,137.94,310000000.0
2009-06-11 17:34:00,137.925,137.93,137.9,137.9,310400000.0
2009-06-11 17:35:00,137.9,137.94,137.875,137.91,553200000.0
2009-06-11 17:36:00,137.905,137.92,137.895,137.905,255400000.0
2009-06-11 17:37:00,137.9,137.905,137.85,137.865,465200000.0
2009-06-11 17:38:00,137.865,137.88,137.81,137.84,200600000.0
2009-06-11 17:39:00,137.84,137.875,137.83,137.875,94800000.0
2009-06-11 17:40:00,137.875,137.89,137.855,137.855,148400000.0
2009-06-11 17:41:00,137.85,137.855,137.83,137.845,183200000.0
2009-06-11 17:42:00,137.845,137.85,137.805,137.805,128400000.0
2009-06-11 17:43:00,137.81,137.85,137.8,137.85,219200000.0
2009-06-11 17:44:00,137.85,137.865,137.805,137.85,411600000.0
2009-06-11 17:45:00,137.845,137.85,137.81,137.835,299400000.0
2009-06-11 17:46:00,137.835,137.865,137.795,137.865,268800000.0
2009-06-11 17:47:00,137.86,137.875,137.84,137.85,241400000.0
2009-06-11 17:48:00,137.845,137.895,137.845,137.88,282200000.0
2009-06-11 17:49:00,137.895,137.895,137.825,137.835,294600000.0
2009-06-11 17:50:00,137.845,137.895,137.835,137.895,286400000.0
2009-06-11 17:51:00,137.895,137.945,137.895,137.935,345700000.0
2009-06-11 17:52:00,137.94,137.97,137.93,137.955,316800000.0
2009-06-11 17:53:00,137.955,137.965,137.93,137.95,173400000.0
2009-06-11 17:54:00,137.95,137.965,137.93,137.935,253400000.0
2009-06-11 17:55:00,137.935,137.96,137.925,137.93,246400000.0
2009-06-11 17:56:00,137.93,137.965,137.925,137.965,301800000.0
2009-06-11 17:57:00,137.965,137.965,137.92,137.935,277400000.0
2009-06-11 17:58:00,137.935,137.945,137.875,137.875,277800000.0
2009-06-11 17:59:00,137.875,137.92,137.865,137.875,218400000.0
2009-06-11 18:00:00,137.875,137.89,137.83,137.84,174800000.0
2009-06-11 18:01:00,137.84,137.88,137.83,137.835,224200000.0
2009-06-11 18:02:00,137.835,137.87,137.825,137.845,141800000.0
2009-06-11 18:03:00,137.845,137.885,137.835,137.86,151600000.0
2009-06-11 18:04:00,137.86,137.88,137.835,137.865,191600000.0
2009-06-11 18:05:00,137.86,137.885,137.855,137.865,146200000.0
2009-06-11 18:06:00,137.875,137.875,137.845,137.86,89800000.0
2009-06-11 18:07:00,137.865,137.865,137.825,137.825,161400000.0
2009-06-11 18:08:00,137.8,137.815,137.8,137.805,33200000.0
2009-06-11 18:09:00,137.815,137.835,137.795,137.835,116200000.0
2009-06-11 18:10:00,137.825,137.835,137.8,137.825,163000000.0
2009-06-11 18:11:00,137.825,137.865,137.82,137.825,134800000.0
2009-06-11 18:12:00,137.815,137.875,137.81,137.865,222800000.0
2009-06-11 18:13:00,137.86,137.865,137.77,137.8,166800000.0
2009-06-11 18:14:00,137.8,137.875,137.8,137.86,112200000.0
2009-06-11 18:15:00,137.855,137.88,137.855,137.875,116400000.0
2009-06-11 18:16:00,137.88,137.9,137.82,137.855,231400000.0
2009-06-11 18:17:00,137.86,137.88,137.835,137.855,241400000.0
2009-06-11 18:18:00,137.86,137.875,137.855,137.865,90000000.0
2009-06-11 18:19:00,137.865,137.875,137.865,137.865,77200000.0
2009-06-11 18:20:00,137.865,137.88,137.795,137.81,112400000.0
2009-06-11 18:21:00,137.81,137.865,137.79,137.865,153200000.0
2009-06-11 18:22:00,137.865,137.92,137.86,137.905,222800000.0
2009-06-11 18:23:00,137.9,137.905,137.855,137.87,120000000.0
2009-06-11 18:24:00,137.87,137.92,137.87,137.895,148400000.0
2009-06-11 18:25:00,137.895,137.91,137.88,137.885,136400000.0
2009-06-11 18:26:00,137.885,137.895,137.875,137.89,86200000.0
2009-06-11 18:27:00,137.905,137.905,137.845,137.845,114000000.0
2009-06-11 18:28:00,137.85,137.86,137.815,137.815,113000000.0
2009-06-11 18:29:00,137.815,137.835,137.815,137.835,38800000.0
2009-06-11 18:30:00,137.825,137.865,137.815,137.835,165800000.0
2009-06-11 18:31:00,137.835,137.87,137.82,137.855,107000000.0
2009-06-11 18:32:00,137.85,137.865,137.825,137.855,64600000.0
2009-06-11 18:33:00,137.855,137.855,137.835,137.835,99600000.0
2009-06-11 18:34:00,137.835,137.84,137.81,137.825,114800000.0
2009-06-11 18:35:00,137.825,137.825,137.745,137.755,101200000.0
2009-06-11 18:36:00,137.755,137.805,137.755,137.805,134200000.0
2009-06-11 18:37:00,137.805,137.805,137.785,137.8,97800000.0
2009-06-11 18:38:00,137.805,137.815,137.74,137.755,153800000.0
2009-06-11 18:39:00,137.765,137.84,137.75,137.825,285600000.0
2009-06-11 18:40:00,137.83,137.865,137.83,137.855,102400000.0
2009-06-11 18:41:00,137.85,137.855,137.84,137.855,141200000.0
2009-06-11 18:42:00,137.855,137.88,137.855,137.87,175200000.0
2009-06-11 18:43:00,137.865,137.865,137.79,137.79,134800000.0
2009-06-11 18:44:00,137.795,137.865,137.795,137.865,122600000.0
2009-06-11 18:45:00,137.865,137.915,137.86,137.89,121600000.0
2009-06-11 18:46:00,137.885,137.895,137.84,137.89,137800000.0
2009-06-11 18:47:00,137.89,137.905,137.855,137.86,106200000.0
2009-06-11 18:48:00,137.86,137.865,137.855,137.86,95200000.0
2009-06-11 18:49:00,137.86,137.865,137.82,137.825,65000000.0
2009-06-11 18:50:00,137.82,137.86,137.8,137.86,121600000.0
2009-06-11 18:51:00,137.855,137.855,137.785,137.785,174400000.0
2009-06-11 18:52:00,137.79,137.82,137.78,137.81,97200000.0
2009-06-11 18:53:00,137.81,137.89,137.81,137.865,115400000.0
2009-06-11 18:54:00,137.87,137.905,137.845,137.9,261800000.0
2009-06-11 18:55:00,137.9,137.96,137.895,137.945,223400000.0
2009-06-11 18:56:00,137.94,137.94,137.87,137.88,208300000.0
2009-06-11 18:57:00,137.88,137.96,137.875,137.96,276400000.0
2009-06-11 18:58:00,137.955,137.985,137.93,137.93,207600000.0
2009-06-11 18:59:00,137.93,137.94,137.885,137.93,160400000.0
2009-06-11 19:00:00,137.93,137.93,137.81,137.81,323800000.0
2009-06-11 19:01:00,137.815,137.88,137.815,137.83,151800000.0
2009-06-11 19:02:00,137.825,137.925,137.82,137.91,355400000.0
2009-06-11 19:03:00,137.91,137.92,137.545,137.58,263600000.0
2009-06-11 19:04:00,137.58,137.675,137.58,137.65,215600000.0
2009-06-11 19:05:00,137.65,137.67,137.62,137.66,201800000.0
2009-06-11 19:06:00,137.66,137.73,137.64,137.68,158100000.0
2009-06-11 19:07:00,137.675,137.7,137.615,137.64,254000000.0
2009-06-11 19:08:00,137.635,137.67,137.62,137.64,194000000.0
2009-06-11 19:09:00,137.64,137.715,137.635,137.65,227200001.0
2009-06-11 19:10:00,137.645,137.68,137.645,137.655,101600000.0
2009-06-11 19:11:00,137.65,137.675,137.635,137.66,154200000.0
2009-06-11 19:12:00,137.66,137.67,137.635,137.635,165200001.0
2009-06-11 19:13:00,137.635,137.65,137.57,137.58,276400000.0
2009-06-11 19:14:00,137.59,137.59,137.545,137.57,139000000.0
2009-06-11 19:15:00,137.565,137.605,137.505,137.505,195400000.0
2009-06-11 19:16:00,137.505,137.65,137.505,137.605,215200000.0
2009-06-11 19:17:00,137.605,137.635,137.58,137.595,118600000.0
2009-06-11 19:18:00,137.595,137.66,137.57,137.63,190600000.0
2009-06-11 19:19:00,137.63,137.675,137.59,137.66,168400000.0
2009-06-11 19:20:00,137.665,137.675,137.615,137.64,195400000.0
2009-06-11 19:21:00,137.645,137.71,137.645,137.67,132800000.0
2009-06-11 19:22:00,137.675,137.705,137.665,137.675,120000000.0
2009-06-11 19:23:00,137.68,137.75,137.66,137.71,124200000.0
2009-06-11 19:24:00,137.715,137.73,137.655,137.725,214400000.0
2009-06-11 19:25:00,137.73,137.745,137.665,137.675,155000000.0
2009-06-11 19:26:00,137.675,137.765,137.66,137.69,227600000.0
2009-06-11 19:27:00,137.685,137.78,137.68,137.78,195200000.0
2009-06-11 19:28:00,137.8,137.85,137.695,137.72,340800000.0
2009-06-11 19:29:00,137.72,137.77,137.72,137.74,129400000.0
2009-06-11 19:30:00,137.74,137.84,137.72,137.84,185600000.0
2009-06-11 19:31:00,137.84,137.855,137.8,137.825,183800000.0
2009-06-11 19:32:00,137.815,137.85,137.805,137.835,275600000.0
2009-06-11 19:33:00,137.835,137.855,137.815,137.83,178800000.0
2009-06-11 19:34:00,137.83,137.855,137.81,137.835,366800000.0
2009-06-11 19:35:00,137.84,137.84,137.745,137.78,255500000.0
2009-06-11 19:36:00,137.795,137.955,137.795,137.87,307200000.0
2009-06-11 19:37:00,137.855,137.925,137.81,137.825,246199999.0
2009-06-11 19:38:00,137.83,137.88,137.81,137.845,195700000.0
2009-06-11 19:39:00,137.845,137.85,137.825,137.825,119800000.0
2009-06-11 19:40:00,137.825,137.84,137.78,137.83,118000000.0
2009-06-11 19:41:00,137.825,137.835,137.79,137.83,177400000.0
2009-06-11 19:42:00,137.835,137.89,137.83,137.83,152400000.0
2009-06-11 19:43:00,137.825,137.83,137.78,137.8,112800000.0
2009-06-11 19:44:00,137.8,137.85,137.8,137.82,117000000.0
2009-06-11 19:45:00,137.815,137.865,137.805,137.85,150200000.0
2009-06-11 19:46:00,137.85,137.905,137.84,137.905,157400000.0
2009-06-11 19:47:00,137.905,137.92,137.845,137.875,144600000.0
2009-06-11 19:48:00,137.865,137.88,137.85,137.85,73800000.0
2009-06-11 19:49:00,137.845,137.855,137.775,137.825,162800000.0
2009-06-11 19:50:00,137.825,137.86,137.8,137.86,100000000.0
2009-06-11 19:51:00,137.87,137.87,137.805,137.83,107200000.0
2009-06-11 19:52:00,137.83,137.86,137.82,137.85,73600000.0
2009-06-11 19:53:00,137.845,137.87,137.825,137.835,167400000.0
2009-06-11 19:54:00,137.835,137.87,137.82,137.865,97400000.0
2009-06-11 19:55:00,137.86,137.86,137.8,137.82,141000000.0
2009-06-11 19:56:00,137.83,137.905,137.815,137.905,203000000.0
2009-06-11 19:57:00,137.91,137.92,137.87,137.87,137200000.0
2009-06-11 19:58:00,137.87,137.9,137.85,137.86,62600000.0
2009-06-11 19:59:00,137.855,137.935,137.855,137.885,110000000.0
2009-06-11 20:00:00,137.885,137.89,137.84,137.845,182600000.0
2009-06-11 20:01:00,137.85,137.86,137.82,137.83,90400000.0
2009-06-11 20:02:00,137.84,137.855,137.795,137.815,58600000.0
2009-06-11 20:03:00,137.805,137.86,137.805,137.825,94800000.0
2009-06-11 20:04:00,137.825,137.855,137.815,137.825,168200000.0
2009-06-11 20:05:00,137.82,137.895,137.82,137.89,100400000.0
2009-06-11 20:06:00,137.885,137.89,137.845,137.875,92400000.0
2009-06-11 20:07:00,137.87,137.89,137.83,137.855,139600000.0
2009-06-11 20:08:00,137.855,137.89,137.84,137.85,110400000.0
2009-06-11 20:09:00,137.845,137.865,137.835,137.845,60600000.0
2009-06-11 20:10:00,137.84,137.88,137.835,137.88,118800000.0
2009-06-11 20:11:00,137.885,137.9,137.875,137.895,89600000.0
2009-06-11 20:12:00,137.895,137.895,137.835,137.84,165800000.0
2009-06-11 20:13:00,137.84,137.91,137.84,137.9,91500000.0
2009-06-11 20:14:00,137.9,137.9,137.875,137.88,65600000.0
2009-06-11 20:15:00,137.885,137.91,137.88,137.895,141800000.0
2009-06-11 20:16:00,137.89,137.895,137.83,137.845,148800000.0
2009-06-11 20:17:00,137.845,137.85,137.8,137.81,148400000.0
2009-06-11 20:18:00,137.815,137.825,137.78,137.795,93000000.0
2009-06-11 20:19:00,137.795,137.91,137.795,137.895,175000000.0
2009-06-11 20:20:00,137.9,137.9,137.865,137.87,69000000.0
2009-06-11 20:21:00,137.88,137.925,137.85,137.9,164800000.0
2009-06-11 20:22:00,137.9,137.93,137.88,137.885,150800000.0
2009-06-11 20:23:00,137.89,137.89,137.855,137.865,197000000.0
2009-06-11 20:24:00,137.865,137.925,137.805,137.85,145600000.0
2009-06-11 20:25:00,137.85,137.855,137.825,137.85,124600000.0
2009-06-11 20:26:00,137.85,137.885,137.84,137.87,99600000.0
2009-06-11 20:27:00,137.87,137.87,137.84,137.84,103200000.0
2009-06-11 20:28:00,137.83,137.865,137.83,137.845,44400000.0
2009-06-11 20:29:00,137.84,137.875,137.84,137.865,127400000.0
2009-06-11 20:30:00,137.865,137.92,137.865,137.91,81800000.0
2009-06-11 20:31:00,137.915,137.93,137.895,137.92,89000000.0
2009-06-11 20:32:00,137.915,137.945,137.905,137.905,139200000.0
2009-06-11 20:33:00,137.905,137.925,137.89,137.91,75200000.0
2009-06-11 20:34:00,137.91,137.96,137.89,137.945,183200000.0
2009-06-11 20:35:00,137.945,137.96,137.92,137.925,151000000.0
2009-06-11 20:36:00,137.925,137.925,137.91,137.91,70800000.0
2009-06-11 20:37:00,137.92,137.92,137.89,137.9,46800000.0
2009-06-11 20:38:00,137.895,137.9,137.86,137.895,95800000.0
2009-06-11 20:39:00,137.895,137.895,137.855,137.855,90000000.0
2009-06-11 20:40:00,137.855,137.875,137.855,137.855,71400000.0
2009-06-11 20:41:00,137.855,137.86,137.855,137.86,22200000.0
2009-06-11 20:42:00,137.86,137.865,137.785,137.785,143600000.0
2009-06-11 20:43:00,137.785,137.82,137.75,137.81,121800000.0
2009-06-11 20:44:00,137.81,137.825,137.8,137.825,34800000.0
2009-06-11 20:45:00,137.815,137.825,137.745,137.77,96800000.0
2009-06-11 20:46:00,137.77,137.795,137.75,137.765,93600000.0
2009-06-11 20:47:00,137.755,137.85,137.755,137.825,134200000.0
2009-06-11 20:48:00,137.83,137.845,137.8,137.805,127200000.0
2009-06-11 20:49:00,137.8,137.81,137.775,137.78,78800000.0
2009-06-11 20:50:00,137.78,137.81,137.78,137.8,67000000.0
2009-06-11 20:51:00,137.8,137.81,137.73,137.755,104600000.0
2009-06-11 20:52:00,137.755,137.775,137.755,137.76,39600000.0
2009-06-11 20:53:00,137.765,137.765,137.725,137.73,51000000.0
2009-06-11 20:54:00,137.74,137.8,137.74,137.775,124400000.0
2009-06-11 20:55:00,137.785,137.795,137.76,137.78,145600000.0
2009-06-11 20:56:00,137.78,137.815,137.74,137.785,93200000.0
2009-06-11 20:57:00,137.78,137.83,137.74,137.795,96200000.0
2009-06-11 20:58:00,137.81,137.82,137.78,137.805,124200000.0
2009-06-11 20:59:00,137.805,137.82,137.79,137.805,64600000.0
2009-06-11 21:00:00,137.805,137.81,137.72,137.72,82000000.0
2009-06-11 21:01:00,137.72,137.735,137.71,137.735,69600000.0
2009-06-11 21:02:00,137.73,137.76,137.71,137.75,58600000.0
2009-06-11 21:03:00,137.75,137.825,137.715,137.72,90800000.0
2009-06-11 21:04:00,137.72,137.795,137.72,137.775,85800000.0
2009-06-11 21:05:00,137.77,137.78,137.74,137.765,53400000.0
2009-06-11 21:06:00,137.775,137.795,137.77,137.79,9200000.0
2009-06-11 21:07:00,137.795,137.8,137.78,137.785,66800000.0
2009-06-11 21:08:00,137.78,137.82,137.775,137.81,74600000.0
2009-06-11 21:09:00,137.805,137.82,137.77,137.79,86800000.0
2009-06-11 21:10:00,137.795,137.82,137.78,137.795,125600000.0
2009-06-11 21:11:00,137.785,137.805,137.775,137.805,68400000.0
2009-06-11 21:12:00,137.81,137.81,137.79,137.8,25200000.0
2009-06-11 21:13:00,137.795,137.805,137.775,137.8,78000000.0
2009-06-11 21:14:00,137.8,137.825,137.795,137.805,50000000.0
2009-06-11 21:15:00,137.82,137.855,137.8,137.845,45600000.0
2009-06-11 21:16:00,137.85,137.89,137.83,137.83,85400000.0
2009-06-11 21:17:00,137.83,137.845,137.82,137.825,33800000.0
2009-06-11 21:18:00,137.82,137.835,137.765,137.835,83400000.0
2009-06-11 21:19:00,137.83,137.84,137.825,137.825,19400000.0
2009-06-11 21:20:00,137.825,137.83,137.78,137.8,53400000.0
2009-06-11 21:21:00,137.8,137.825,137.79,137.81,91200000.0
2009-06-11 21:22:00,137.8,137.84,137.785,137.825,90600000.0
2009-06-11 21:23:00,137.81,137.85,137.805,137.81,65800000.0
2009-06-11 21:24:00,137.81,137.85,137.81,137.83,95000000.0
2009-06-11 21:25:00,137.84,137.855,137.84,137.85,38200000.0
2009-06-11 21:26:00,137.84,137.86,137.83,137.835,51200000.0
2009-06-11 21:27:00,137.835,137.835,137.81,137.825,21600000.0
2009-06-11 21:28:00,137.82,137.845,137.8,137.845,59200000.0
2009-06-11 21:29:00,137.84,137.855,137.785,137.845,86600000.0
2009-06-11 21:30:00,137.84,137.845,137.775,137.775,181200000.0
2009-06-11 21:31:00,137.77,137.77,137.71,137.74,198800000.0
2009-06-11 21:32:00,137.745,137.76,137.72,137.75,108400000.0
2009-06-11 21:33:00,137.75,137.8,137.745,137.78,65800000.0
2009-06-11 21:34:00,137.78,137.78,137.73,137.74,73400000.0
2009-06-11 21:35:00,137.74,137.755,137.735,137.745,74000000.0
2009-06-11 21:36:00,137.745,137.76,137.74,137.76,77400000.0
2009-06-11 21:37:00,137.76,137.775,137.715,137.735,60600000.0
2009-06-11 21:38:00,137.725,137.775,137.725,137.775,106400000.0
2009-06-11 21:39:00,137.775,137.81,137.775,137.795,86600000.0
2009-06-11 21:40:00,137.795,137.805,137.76,137.795,47100000.0
2009-06-11 21:41:00,137.8,137.81,137.78,137.795,136800000.0
2009-06-11 21:42:00,137.785,137.795,137.76,137.78,206200000.0
2009-06-11 21:43:00,137.77,137.8,137.76,137.79,155800000.0
2009-06-11 21:44:00,137.795,137.795,137.775,137.785,65000000.0
2009-06-11 21:45:00,137.78,137.785,137.74,137.74,135000000.0
2009-06-11 21:46:00,137.735,137.79,137.735,137.79,70200000.0
2009-06-11 21:47:00,137.795,137.795,137.75,137.785,44200000.0
2009-06-11 21:48:00,137.785,137.785,137.77,137.775,21400000.0
2009-06-11 21:49:00,137.78,137.795,137.77,137.785,18200000.0
2009-06-11 21:50:00,137.795,137.8,137.785,137.79,35200000.0
2009-06-11 21:51:00,137.79,137.8,137.77,137.77,32800000.0
2009-06-11 21:52:00,137.79,137.8,137.79,137.79,19000000.0
2009-06-11 21:53:00,137.785,137.79,137.76,137.78,30800000.0
2009-06-11 21:54:00,137.78,137.78,137.725,137.73,77800000.0
2009-06-11 21:55:00,137.73,137.735,137.705,137.705,34200000.0
2009-06-11 21:56:00,137.705,137.72,137.695,137.705,73400000.0
2009-06-11 21:57:00,137.7,137.72,137.7,137.705,66800000.0
2009-06-11 21:58:00,137.705,137.705,137.63,137.655,161400000.0
2009-06-11 21:59:00,137.655,137.68,137.645,137.655,124600000.0
2009-06-11 22:00:00,137.66,137.69,137.6,137.6,87300000.0
2009-06-11 22:01:00,137.6,137.64,137.6,137.62,48400000.0
2009-06-11 22:02:00,137.63,137.64,137.62,137.63,29900000.0
2009-06-11 22:03:00,137.64,137.64,137.56,137.6,72800000.0
2009-06-11 22:04:00,137.605,137.635,137.6,137.62,90600000.0
2009-06-11 22:05:00,137.615,137.625,137.605,137.61,17000000.0
2009-06-11 22:06:00,137.61,137.615,137.605,137.61,9200000.0
2009-06-11 22:07:00,137.61,137.615,137.61,137.615,43000000.0
2009-06-11 22:08:00,137.615,137.63,137.61,137.62,27600000.0
2009-06-11 22:09:00,137.61,137.625,137.61,137.61,29600000.0
2009-06-11 22:10:00,137.61,137.64,137.6,137.625,111200000.0
2009-06-11 22:11:00,137.625,137.63,137.61,137.63,43600000.0
2009-06-11 22:12:00,137.63,137.63,137.615,137.63,15400000.0
2009-06-11 22:13:00,137.63,137.635,137.61,137.625,60200000.0
2009-06-11 22:14:00,137.625,137.645,137.615,137.645,42000000.0
2009-06-11 22:15:00,137.645,137.66,137.63,137.63,33200000.0
2009-06-11 22:16:00,137.62,137.635,137.605,137.615,91200000.0
2009-06-11 22:17:00,137.61,137.64,137.61,137.64,73400000.0
2009-06-11 22:18:00,137.655,137.7,137.645,137.675,30800000.0
2009-06-11 22:19:00,137.695,137.745,137.67,137.685,63200000.0
2009-06-11 22:20:00,137.68,137.68,137.64,137.675,75600000.0
2009-06-11 22:21:00,137.67,137.68,137.65,137.655,26400000.0
2009-06-11 22:22:00,137.645,137.655,137.645,137.655,5200000.0
2009-06-11 22:23:00,137.65,137.67,137.63,137.67,28800000.0
2009-06-11 22:24:00,137.665,137.68,137.65,137.67,72200000.0
2009-06-11 22:25:00,137.675,137.695,137.67,137.695,8600000.0
2009-06-11 22:26:00,137.695,137.7,137.695,137.695,37200000.0
2009-06-11 22:27:00,137.705,137.725,137.7,137.72,27800000.0
2009-06-11 22:28:00,137.72,137.735,137.72,137.73,23400000.0
2009-06-11 22:29:00,137.725,137.73,137.69,137.69,14200000.0
2009-06-11 22:30:00,137.69,137.715,137.665,137.715,46200000.0
2009-06-11 22:31:00,137.71,137.71,137.69,137.69,12800000.0
2009-06-11 22:32:00,137.69,137.695,137.68,137.69,70600000.0
2009-06-11 22:33:00,137.69,137.69,137.67,137.675,112200000.0
2009-06-11 22:34:00,137.675,137.68,137.675,137.68,98400000.0
2009-06-11 22:35:00,137.69,137.7,137.685,137.7,15200000.0
2009-06-11 22:36:00,137.705,137.71,137.68,137.68,71200000.0
2009-06-11 22:37:00,137.68,137.72,137.68,137.695,55000000.0
2009-06-11 22:38:00,137.695,137.71,137.685,137.695,22400000.0
2009-06-11 22:39:00,137.71,137.715,137.695,137.705,16400000.0
2009-06-11 22:40:00,137.705,137.72,137.7,137.71,23800000.0
2009-06-11 22:41:00,137.71,137.715,137.705,137.705,9200000.0
2009-06-11 22:42:00,137.71,137.72,137.705,137.71,21000000.0
2009-06-11 22:43:00,137.7,137.715,137.7,137.715,9600000.0
2009-06-11 22:44:00,137.71,137.725,137.71,137.725,57400000.0
2009-06-11 22:45:00,137.735,137.74,137.715,137.74,55600000.0
2009-06-11 22:46:00,137.735,137.735,137.715,137.735,26600000.0
2009-06-11 22:47:00,137.74,137.74,137.715,137.72,40400000.0
2009-06-11 22:48:00,137.72,137.735,137.705,137.725,37400000.0
2009-06-11 22:49:00,137.725,137.755,137.7,137.755,63600000.0
2009-06-11 22:50:00,137.765,137.77,137.72,137.75,23800000.0
2009-06-11 22:51:00,137.75,137.765,137.74,137.745,20800000.0
2009-06-11 22:52:00,137.75,137.75,137.73,137.73,7000000.0
2009-06-11 22:53:00,137.73,137.73,137.72,137.725,17000000.0
2009-06-11 22:54:00,137.725,137.725,137.715,137.715,9000000.0
2009-06-11 22:55:00,137.705,137.74,137.705,137.725,120600000.0
2009-06-11 22:56:00,137.73,137.74,137.715,137.725,171400000.0
2009-06-11 22:57:00,137.71,137.71,137.665,137.685,138400000.0
2009-06-11 22:58:00,137.68,137.7,137.675,137.685,55200000.0
2009-06-11 22:59:00,137.7,137.72,137.675,137.72,54400000.0
2009-06-11 23:00:00,137.72,137.735,137.685,137.72,44800000.0
2009-06-11 23:01:00,137.737,137.756,137.725,137.742,12800000.0
2009-06-11 23:02:00,137.74,137.74,137.725,137.725,12800000.0
2009-06-11 23:03:00,137.74,137.74,137.675,137.675,78000000.0
2009-06-11 23:04:00,137.675,137.695,137.66,137.66,85200000.0
2009-06-11 23:05:00,137.685,137.735,137.685,137.71,16000000.0
2009-06-11 23:06:00,137.71,137.72,137.71,137.71,11800000.0
2009-06-11 23:07:00,137.7,137.71,137.67,137.69,27000000.0
2009-06-11 23:08:00,137.69,137.69,137.69,137.69,2000000.0
2009-06-11 23:09:00,137.665,137.69,137.625,137.63,14800000.0
2009-06-11 23:10:00,137.635,137.66,137.625,137.66,11400000.0
2009-06-11 23:11:00,137.655,137.715,137.63,137.65,69400000.0
2009-06-11 23:12:00,137.635,137.635,137.635,137.635,4000000.0
2009-06-11 23:13:00,137.62,137.635,137.62,137.625,21400000.0
2009-06-11 23:14:00,137.625,137.67,137.59,137.625,142299999.0
2009-06-11 23:15:00,137.625,137.665,137.59,137.61,96500000.0
2009-06-11 23:16:00,137.61,137.635,137.61,137.625,11600000.0
2009-06-11 23:17:00,137.63,137.7,137.62,137.635,92600000.0
2009-06-11 23:18:00,137.635,137.655,137.6,137.61,26600000.0
2009-06-11 23:19:00,137.6,137.64,137.6,137.62,39000000.0
2009-06-11 23:20:00,137.615,137.635,137.61,137.63,13000000.0
2009-06-11 23:21:00,137.64,137.65,137.63,137.65,4000000.0
2009-06-11 23:22:00,137.64,137.655,137.635,137.64,12000000.0
2009-06-11 23:23:00,137.64,137.64,137.62,137.635,8200000.0
2009-06-11 23:24:00,137.635,137.65,137.61,137.65,31600000.0
2009-06-11 23:25:00,137.62,137.655,137.61,137.655,10000000.0
2009-06-11 23:26:00,137.635,137.66,137.635,137.645,23600000.0
2009-06-11 23:27:00,137.63,137.64,137.63,137.63,3000000.0
2009-06-11 23:28:00,137.625,137.625,137.625,137.625,4400000.0
2009-06-11 23:29:00,137.655,137.655,137.615,137.625,7000000.0
2009-06-11 23:30:00,137.615,137.615,137.615,137.615,4600000.0
2009-06-11 23:31:00,137.615,137.615,137.605,137.61,70400000.0
2009-06-11 23:32:00,137.605,137.67,137.605,137.63,52800000.0
2009-06-11 23:33:00,137.625,137.66,137.605,137.605,37800000.0
2009-06-11 23:34:00,137.645,137.675,137.645,137.665,37400000.0
2009-06-11 23:35:00,137.625,137.66,137.605,137.615,33200000.0
2009-06-11 23:36:00,137.625,137.65,137.615,137.625,26600000.0
2009-06-11 23:37:00,137.63,137.632,137.63,137.63,34200000.0
2009-06-11 23:38:00,137.625,137.655,137.605,137.655,34200000.0
2009-06-11 23:39:00,137.605,137.64,137.605,137.63,136600000.0
2009-06-11 23:40:00,137.645,137.675,137.63,137.665,138200000.0
2009-06-11 23:41:00,137.65,137.65,137.645,137.65,15600000.0
2009-06-11 23:42:00,137.65,137.655,137.65,137.655,19800000.0
2009-06-11 23:43:00,137.65,137.65,137.635,137.64,46200000.0
2009-06-11 23:44:00,137.64,137.645,137.605,137.605,71600000.0
2009-06-11 23:45:00,137.6,137.605,137.595,137.6,80600000.0
2009-06-11 23:46:00,137.6,137.66,137.6,137.63,101800000.0
2009-06-11 23:47:00,137.63,137.66,137.63,137.66,50400000.0
2009-06-11 23:48:00,137.655,137.655,137.655,137.655,8400000.0
2009-06-11 23:49:00,137.655,137.665,137.64,137.665,43000000.0
2009-06-11 23:50:00,137.67,137.68,137.67,137.675,42000000.0
2009-06-11 23:51:00,137.68,137.68,137.675,137.68,25200000.0
2009-06-11 23:52:00,137.685,137.685,137.665,137.67,49400000.0
2009-06-11 23:53:00,137.665,137.67,137.665,137.665,20200000.0
2009-06-11 23:54:00,137.665,137.68,137.665,137.68,9000000.0
2009-06-11 23:55:00,137.665,137.68,137.665,137.68,7400000.0
2009-06-11 23:56:00,137.68,137.695,137.675,137.685,35600000.0
2009-06-11 23:57:00,137.685,137.715,137.685,137.715,79200000.0
2009-06-11 23:58:00,137.72,137.73,137.72,137.73,14000000.0
2009-06-11 23:59:00,137.73,137.75,137.73,137.75,50400000.0
2009-06-12 00:00:00,137.75,137.755,137.735,137.735,14800000.0
2009-06-12 00:01:00,137.73,137.74,137.73,137.735,21600000.0
2009-06-12 00:02:00,137.73,137.735,137.725,137.73,20800000.0
2009-06-12 00:03:00,137.73,137.73,137.725,137.73,19200000.0
2009-06-12 00:04:00,137.735,137.735,137.73,137.73,9200000.0
2009-06-12 00:05:00,137.73,137.735,137.73,137.735,4800000.0
2009-06-12 00:06:00,137.73,137.735,137.73,137.735,9600000.0
2009-06-12 00:07:00,137.73,137.77,137.73,137.75,42000000.0
2009-06-12 00:08:00,137.751,137.751,137.739,137.741,37400000.0
2009-06-12 00:09:00,137.745,137.76,137.725,137.75,37400000.0
2009-06-12 00:10:00,137.745,137.775,137.735,137.745,57000000.0
2009-06-12 00:11:00,137.745,137.775,137.745,137.755,41800000.0
2009-06-12 00:12:00,137.76,137.775,137.76,137.765,15000000.0
2009-06-12 00:13:00,137.755,137.77,137.755,137.765,21400000.0
2009-06-12 00:14:00,137.755,137.765,137.75,137.755,25200000.0
2009-06-12 00:15:00,137.755,137.765,137.735,137.765,30800000.0
2009-06-12 00:16:00,137.75,137.77,137.735,137.75,32400000.0
2009-06-12 00:17:00,137.74,137.775,137.74,137.77,33600000.0
2009-06-12 00:18:00,137.775,137.775,137.755,137.76,12800000.0
2009-06-12 00:19:00,137.765,137.78,137.765,137.78,9200000.0
2009-06-12 00:20:00,137.78,137.78,137.745,137.77,57800000.0
2009-06-12 00:21:00,137.76,137.79,137.76,137.78,19400000.0
2009-06-12 00:22:00,137.78,137.805,137.78,137.785,79200000.0
2009-06-12 00:23:00,137.785,137.82,137.785,137.81,19000000.0
2009-06-12 00:24:00,137.805,137.82,137.805,137.82,7200000.0
2009-06-12 00:25:00,137.82,137.82,137.82,137.82,13600000.0
2009-06-12 00:26:00,137.815,137.815,137.81,137.81,39600000.0
2009-06-12 00:27:00,137.805,137.815,137.805,137.815,7000000.0
2009-06-12 00:28:00,137.805,137.805,137.785,137.795,8000000.0
2009-06-12 00:29:00,137.78,137.785,137.775,137.78,87000000.0
2009-06-12 00:30:00,137.78,137.81,137.78,137.805,14000000.0
2009-06-12 00:31:00,137.792,137.799,137.791,137.797,4400000.0
2009-06-12 00:32:00,137.8,137.8,137.79,137.79,4400000.0
2009-06-12 00:33:00,137.785,137.795,137.775,137.795,24200000.0
2009-06-12 00:34:00,137.79,137.8,137.785,137.79,15600000.0
2009-06-12 00:35:00,137.785,137.79,137.785,137.79,6400000.0
2009-06-12 00:36:00,137.78,137.79,137.78,137.79,3200000.0
2009-06-12 00:37:00,137.785,137.785,137.77,137.775,14800000.0
2009-06-12 00:38:00,137.785,137.79,137.78,137.79,9200000.0
2009-06-12 00:39:00,137.8,137.805,137.795,137.8,14200000.0
2009-06-12 00:40:00,137.79,137.8,137.78,137.78,46400000.0
2009-06-12 00:41:00,137.77,137.78,137.755,137.755,64400000.0
2009-06-12 00:42:00,137.75,137.75,137.685,137.72,30800000.0
2009-06-12 00:43:00,137.73,137.73,137.69,137.73,26600000.0
2009-06-12 00:44:00,137.73,137.73,137.67,137.7,23200000.0
2009-06-12 00:45:00,137.72,137.73,137.685,137.73,22400000.0
2009-06-12 00:46:00,137.73,137.74,137.73,137.74,6800000.0
2009-06-12 00:47:00,137.74,137.745,137.73,137.745,15400000.0
2009-06-12 00:48:00,137.73,137.745,137.73,137.73,10000000.0
2009-06-12 00:49:00,137.73,137.74,137.73,137.74,4000000.0
2009-06-12 00:50:00,137.75,137.75,137.725,137.73,15200000.0
2009-06-12 00:51:00,137.735,137.775,137.73,137.77,22600000.0
2009-06-12 00:52:00,137.755,137.76,137.745,137.745,6400000.0
2009-06-12 00:53:00,137.75,137.75,137.74,137.745,10800000.0
2009-06-12 00:54:00,137.745,137.745,137.72,137.735,11400000.0
2009-06-12 00:55:00,137.735,137.765,137.735,137.765,25600000.0
2009-06-12 00:56:00,137.785,137.805,137.775,137.79,70800000.0
2009-06-12 00:57:00,137.785,137.785,137.745,137.76,40600000.0
2009-06-12 00:58:00,137.755,137.805,137.75,137.795,51800000.0
2009-06-12 00:59:00,137.795,137.8,137.74,137.755,42800000.0
2009-06-12 01:00:00,137.755,137.76,137.75,137.75,9000000.0
2009-06-12 01:01:00,137.76,137.76,137.735,137.745,36200000.0
2009-06-12 01:02:00,137.735,137.745,137.73,137.745,33400000.0
2009-06-12 01:03:00,137.75,137.75,137.725,137.725,19600000.0
2009-06-12 01:04:00,137.725,137.73,137.725,137.73,41200000.0
2009-06-12 01:05:00,137.725,137.76,137.725,137.755,19800000.0
2009-06-12 01:06:00,137.75,137.775,137.72,137.72,25600000.0
2009-06-12 01:07:00,137.74,137.74,137.74,137.74,4800000.0
2009-06-12 01:08:00,137.75,137.77,137.74,137.745,34000000.0
2009-06-12 01:09:00,137.74,137.755,137.67,137.675,41200000.0
2009-06-12 01:10:00,137.67,137.685,137.655,137.685,34400000.0
2009-06-12 01:11:00,137.68,137.685,137.64,137.655,66000000.0
2009-06-12 01:12:00,137.66,137.675,137.66,137.67,16000000.0
2009-06-12 01:13:00,137.675,137.695,137.665,137.69,72800000.0
2009-06-12 01:14:00,137.685,137.725,137.68,137.725,63400000.0
2009-06-12 01:15:00,137.725,137.725,137.69,137.69,42200000.0
2009-06-12 01:16:00,137.69,137.695,137.67,137.675,58000000.0
2009-06-12 01:17:00,137.675,137.68,137.665,137.68,48800000.0
2009-06-12 01:18:00,137.685,137.69,137.67,137.67,12800000.0
2009-06-12 01:19:00,137.67,137.67,137.67,137.67,8000000.0
2009-06-12 01:20:00,137.68,137.7,137.68,137.7,6400000.0
2009-06-12 01:21:00,137.705,137.71,137.695,137.71,18800000.0
2009-06-12 01:22:00,137.702,137.705,137.702,137.705,14200000.0
2009-06-12 01:23:00,137.71,137.72,137.71,137.715,14200000.0
2009-06-12 01:24:00,137.71,137.715,137.71,137.715,13400000.0
2009-06-12 01:25:00,137.72,137.735,137.715,137.72,31400000.0
2009-06-12 01:26:00,137.715,137.715,137.68,137.695,71400000.0
2009-06-12 01:27:00,137.695,137.7,137.65,137.675,100400000.0
2009-06-12 01:28:00,137.675,137.675,137.65,137.67,131000000.0
2009-06-12 01:29:00,137.67,137.67,137.645,137.655,12800000.0
2009-06-12 01:30:00,137.655,137.675,137.655,137.675,21600000.0
2009-06-12 01:31:00,137.675,137.68,137.675,137.675,11400000.0
2009-06-12 01:32:00,137.675,137.695,137.675,137.695,48200000.0
2009-06-12 01:33:00,137.695,137.71,137.685,137.69,14000000.0
2009-06-12 01:34:00,137.69,137.69,137.69,137.69,1000000.0
2009-06-12 01:35:00,137.7,137.7,137.69,137.69,28600000.0
2009-06-12 01:36:00,137.69,137.69,137.69,137.69,19000000.0
2009-06-12 01:37:00,137.7,137.705,137.7,137.705,11600000.0
2009-06-12 01:38:00,137.705,137.715,137.695,137.715,30800000.0
2009-06-12 01:39:00,137.705,137.705,137.69,137.695,18200000.0
2009-06-12 01:40:00,137.695,137.72,137.695,137.72,16800000.0
2009-06-12 01:41:00,137.71,137.77,137.71,137.765,45200000.0
2009-06-12 01:42:00,137.765,137.77,137.765,137.765,22600000.0
2009-06-12 01:43:00,137.765,137.765,137.75,137.755,35800000.0
2009-06-12 01:44:00,137.76,137.775,137.76,137.775,11400000.0
2009-06-12 01:45:00,137.775,137.775,137.73,137.73,43800000.0
2009-06-12 01:46:00,137.73,137.73,137.71,137.715,46800000.0
2009-06-12 01:47:00,137.715,137.745,137.715,137.73,34200000.0
2009-06-12 01:48:00,137.73,137.73,137.73,137.73,4400000.0
2009-06-12 01:49:00,137.73,137.75,137.73,137.745,21000000.0
2009-06-12 01:50:00,137.755,137.78,137.745,137.78,18400000.0
2009-06-12 01:51:00,137.775,137.775,137.755,137.76,30200000.0
2009-06-12 01:52:00,137.76,137.76,137.71,137.735,49000000.0
2009-06-12 01:53:00,137.73,137.76,137.725,137.76,13200000.0
2009-06-12 01:54:00,137.765,137.795,137.765,137.795,30000000.0
2009-06-12 01:55:00,137.795,137.795,137.785,137.785,13600000.0
2009-06-12 01:56:00,137.79,137.79,137.785,137.785,11400000.0
2009-06-12 01:57:00,137.785,137.785,137.76,137.78,40600000.0
2009-06-12 01:58:00,137.775,137.785,137.74,137.765,54200000.0
2009-06-12 01:59:00,137.76,137.78,137.74,137.78,51400000.0
2009-06-12 02:00:00,137.765,137.805,137.76,137.8,144400000.0
2009-06-12 02:01:00,137.8,137.8,137.77,137.795,108800000.0
2009-06-12 02:02:00,137.795,137.845,137.795,137.835,50600000.0
2009-06-12 02:03:00,137.835,137.845,137.81,137.81,96600000.0
2009-06-12 02:04:00,137.81,137.825,137.805,137.815,49800000.0
2009-06-12 02:05:00,137.815,137.815,137.745,137.765,90800000.0
2009-06-12 02:06:00,137.745,137.765,137.73,137.75,69200000.0
2009-06-12 02:07:00,137.74,137.755,137.73,137.755,123200000.0
2009-06-12 02:08:00,137.755,137.755,137.75,137.755,18400000.0
2009-06-12 02:09:00,137.755,137.77,137.75,137.77,96600000.0
2009-06-12 02:10:00,137.775,137.775,137.77,137.77,14800000.0
2009-06-12 02:11:00,137.77,137.78,137.765,137.765,43400000.0
2009-06-12 02:12:00,137.765,137.81,137.765,137.81,33400000.0
2009-06-12 02:13:00,137.805,137.85,137.785,137.85,115600000.0
2009-06-12 02:14:00,137.845,137.845,137.79,137.82,94200000.0
2009-06-12 02:15:00,137.825,137.845,137.82,137.84,70000000.0
2009-06-12 02:16:00,137.84,137.855,137.83,137.835,79200000.0
2009-06-12 02:17:00,137.83,137.845,137.825,137.83,126600000.0
2009-06-12 02:18:00,137.83,137.83,137.82,137.825,68000000.0
2009-06-12 02:19:00,137.825,137.84,137.825,137.835,34200000.0
2009-06-12 02:20:00,137.84,137.86,137.84,137.855,35800000.0
2009-06-12 02:21:00,137.855,137.875,137.845,137.86,72400000.0
2009-06-12 02:22:00,137.855,137.855,137.81,137.84,76400000.0
2009-06-12 02:23:00,137.84,137.875,137.83,137.835,81000000.0
2009-06-12 02:24:00,137.83,137.86,137.81,137.855,103000000.0
2009-06-12 02:25:00,137.865,137.91,137.86,137.885,161600000.0
2009-06-12 02:26:00,137.88,137.925,137.84,137.925,195400000.0
2009-06-12 02:27:00,137.92,137.945,137.845,137.87,146600000.0
2009-06-12 02:28:00,137.865,137.865,137.795,137.815,149200000.0
2009-06-12 02:29:00,137.815,137.835,137.765,137.805,119600000.0
2009-06-12 02:30:00,137.8,137.865,137.8,137.835,132000000.0
2009-06-12 02:31:00,137.84,137.845,137.82,137.83,39000000.0
2009-06-12 02:32:00,137.835,137.835,137.78,137.78,106400000.0
2009-06-12 02:33:00,137.775,137.84,137.75,137.825,138400000.0
2009-06-12 02:34:00,137.83,137.83,137.805,137.81,37800000.0
2009-06-12 02:35:00,137.805,137.81,137.75,137.765,122800000.0
2009-06-12 02:36:00,137.765,137.765,137.725,137.745,63000000.0
2009-06-12 02:37:00,137.745,137.745,137.675,137.73,94800000.0
2009-06-12 02:38:00,137.745,137.76,137.705,137.745,178600000.0
2009-06-12 02:39:00,137.735,137.765,137.725,137.765,163200000.0
2009-06-12 02:40:00,137.765,137.805,137.76,137.78,101000000.0
2009-06-12 02:41:00,137.78,137.78,137.725,137.745,85200000.0
2009-06-12 02:42:00,137.75,137.785,137.75,137.785,42400000.0
2009-06-12 02:43:00,137.775,137.795,137.76,137.77,48400000.0
2009-06-12 02:44:00,137.76,137.835,137.76,137.815,114400000.0
2009-06-12 02:45:00,137.815,137.86,137.815,137.825,106400000.0
2009-06-12 02:46:00,137.82,137.835,137.815,137.835,60600000.0
2009-06-12 02:47:00,137.835,137.835,137.815,137.825,63400000.0
2009-06-12 02:48:00,137.825,137.835,137.805,137.825,63100000.0
2009-06-12 02:49:00,137.82,137.845,137.81,137.845,76600000.0
2009-06-12 02:50:00,137.845,137.88,137.84,137.88,130000000.0
2009-06-12 02:51:00,137.88,137.885,137.865,137.87,72000000.0
2009-06-12 02:52:00,137.87,137.87,137.85,137.86,49600000.0
2009-06-12 02:53:00,137.86,137.87,137.855,137.865,74600000.0
2009-06-12 02:54:00,137.865,137.91,137.865,137.9,94600000.0
2009-06-12 02:55:00,137.895,137.93,137.895,137.9,94600000.0
2009-06-12 02:56:00,137.9,137.91,137.89,137.905,68600000.0
2009-06-12 02:57:00,137.905,137.905,137.86,137.87,171400000.0
2009-06-12 02:58:00,137.87,137.88,137.85,137.865,175200000.0
2009-06-12 02:59:00,137.86,137.875,137.82,137.83,96000000.0
2009-06-12 03:00:00,137.83,137.855,137.83,137.855,59400000.0
2009-06-12 03:01:00,137.845,137.865,137.805,137.85,60200000.0
2009-06-12 03:02:00,137.845,137.885,137.83,137.875,50200000.0
2009-06-12 03:03:00,137.875,137.91,137.875,137.905,101600000.0
2009-06-12 03:04:00,137.915,137.915,137.825,137.845,68800000.0
2009-06-12 03:05:00,137.84,137.895,137.815,137.895,89200000.0
2009-06-12 03:06:00,137.885,137.915,137.875,137.91,31200000.0
2009-06-12 03:07:00,137.91,137.92,137.89,137.915,46600000.0
2009-06-12 03:08:00,137.915,137.94,137.905,137.935,79800000.0
2009-06-12 03:09:00,137.93,137.94,137.915,137.925,84000000.0
2009-06-12 03:10:00,137.925,137.925,137.895,137.905,78200000.0
2009-06-12 03:11:00,137.905,137.905,137.87,137.89,106000000.0
2009-06-12 03:12:00,137.89,137.92,137.88,137.915,68000000.0
2009-06-12 03:13:00,137.915,137.96,137.915,137.955,120400000.0
2009-06-12 03:14:00,137.955,138.015,137.95,138.015,328400002.0
2009-06-12 03:15:00,138.015,138.025,138.01,138.025,83800000.0
2009-06-12 03:16:00,138.025,138.03,137.98,137.985,83800000.0
2009-06-12 03:17:00,137.985,138.0,137.97,137.97,96000000.0
2009-06-12 03:18:00,137.975,137.975,137.92,137.925,59400000.0
2009-06-12 03:19:00,137.93,137.95,137.93,137.94,22000000.0
2009-06-12 03:20:00,137.94,137.985,137.94,137.98,62000000.0
2009-06-12 03:21:00,137.98,137.985,137.965,137.985,57400000.0
2009-06-12 03:22:00,137.98,137.985,137.955,137.955,62000000.0
2009-06-12 03:23:00,137.955,137.965,137.94,137.95,88000000.0
2009-06-12 03:24:00,137.95,137.95,137.9,137.91,106400000.0
2009-06-12 03:25:00,137.905,137.93,137.885,137.905,103400000.0
2009-06-12 03:26:00,137.905,137.915,137.905,137.915,18200000.0
2009-06-12 03:27:00,137.905,138.03,137.905,138.03,150000000.0
2009-06-12 03:28:00,138.02,138.03,137.985,137.995,60200000.0
2009-06-12 03:29:00,137.995,138.02,137.985,137.995,43000000.0
2009-06-12 03:30:00,138.0,138.005,137.985,137.995,39200000.0
2009-06-12 03:31:00,137.995,138.015,137.995,138.005,45600000.0
2009-06-12 03:32:00,138.005,138.015,137.985,137.985,73800000.0
2009-06-12 03:33:00,137.985,137.985,137.98,137.98,9000000.0
2009-06-12 03:34:00,137.98,137.985,137.935,137.965,42800000.0
2009-06-12 03:35:00,137.965,137.98,137.95,137.975,41800000.0
2009-06-12 03:36:00,137.965,137.985,137.955,137.97,46400000.0
2009-06-12 03:37:00,137.965,137.975,137.955,137.975,42000000.0
2009-06-12 03:38:00,137.975,137.975,137.94,137.955,26400000.0
2009-06-12 03:39:00,137.955,137.955,137.95,137.95,4600000.0
2009-06-12 03:40:00,137.95,137.955,137.93,137.945,79400000.0
2009-06-12 03:41:00,137.945,137.945,137.93,137.93,6600000.0
2009-06-12 03:42:00,137.93,137.935,137.89,137.905,79600000.0
2009-06-12 03:43:00,137.905,137.91,137.88,137.885,97600000.0
2009-06-12 03:44:00,137.885,137.885,137.875,137.885,50000000.0
2009-06-12 03:45:00,137.885,137.895,137.87,137.885,37200000.0
2009-06-12 03:46:00,137.885,137.885,137.865,137.865,29800000.0
2009-06-12 03:47:00,137.865,137.875,137.825,137.86,61600000.0
2009-06-12 03:48:00,137.865,137.895,137.86,137.895,95800000.0
2009-06-12 03:49:00,137.885,137.885,137.86,137.86,155200000.0
2009-06-12 03:50:00,137.855,137.87,137.835,137.855,64200000.0
2009-06-12 03:51:00,137.855,137.87,137.81,137.815,129200000.0
2009-06-12 03:52:00,137.81,137.835,137.795,137.83,169800000.0
2009-06-12 03:53:00,137.83,137.83,137.815,137.815,54800000.0
2009-06-12 03:54:00,137.815,137.825,137.81,137.825,52400000.0
2009-06-12 03:55:00,137.835,137.875,137.815,137.865,143000000.0
2009-06-12 03:56:00,137.865,137.875,137.855,137.855,95600000.0
2009-06-12 03:57:00,137.86,137.87,137.83,137.87,135600000.0
2009-06-12 03:58:00,137.89,137.915,137.88,137.91,110200000.0
2009-06-12 03:59:00,137.9,137.9,137.85,137.875,121600000.0
2009-06-12 04:00:00,137.87,137.875,137.855,137.87,50400000.0
2009-06-12 04:01:00,137.87,137.98,137.865,137.98,127400000.0
2009-06-12 04:02:00,137.985,138.01,137.955,137.975,175600000.0
2009-06-12 04:03:00,137.975,138.065,137.975,138.025,250200000.0
2009-06-12 04:04:00,138.025,138.03,137.9,137.905,257800000.0
2009-06-12 04:05:00,137.905,138.01,137.9,138.005,228100000.0
2009-06-12 04:06:00,138.005,138.015,137.925,137.98,146200000.0
2009-06-12 04:07:00,137.975,137.99,137.965,137.99,108600000.0
2009-06-12 04:08:00,137.99,137.99,137.97,137.97,54400000.0
2009-06-12 04:09:00,137.97,137.975,137.905,137.91,216800000.0
2009-06-12 04:10:00,137.93,137.93,137.915,137.92,96600000.0
2009-06-12 04:11:00,137.92,137.985,137.92,137.985,75800000.0
2009-06-12 04:12:00,137.965,137.98,137.965,137.965,113000000.0
2009-06-12 04:13:00,137.965,137.97,137.95,137.95,76000000.0
2009-06-12 04:14:00,137.955,137.975,137.93,137.93,95000000.0
2009-06-12 04:15:00,137.945,137.98,137.93,137.98,107000000.0
2009-06-12 04:16:00,137.98,137.98,137.935,137.94,163000000.0
2009-06-12 04:17:00,137.945,137.95,137.89,137.89,92800000.0
2009-06-12 04:18:00,137.89,137.93,137.89,137.905,63000000.0
2009-06-12 04:19:00,137.91,137.94,137.905,137.93,124800000.0
2009-06-12 04:20:00,137.93,137.995,137.925,137.975,141100000.0
2009-06-12 04:21:00,137.97,137.98,137.945,137.97,148400000.0
2009-06-12 04:22:00,137.97,137.975,137.94,137.95,75200000.0
2009-06-12 04:23:00,137.95,137.955,137.925,137.925,119000000.0
2009-06-12 04:24:00,137.915,137.925,137.91,137.915,84600000.0
2009-06-12 04:25:00,137.915,137.93,137.91,137.93,48600000.0
2009-06-12 04:26:00,137.925,137.925,137.92,137.925,41800000.0
2009-06-12 04:27:00,137.93,137.93,137.93,137.93,2000000.0
2009-06-12 04:28:00,137.915,137.92,137.9,137.9,48800000.0
2009-06-12 04:29:00,137.895,137.895,137.89,137.89,16000000.0
2009-06-12 04:30:00,137.895,137.92,137.865,137.88,69800000.0
2009-06-12 04:31:00,137.88,137.885,137.85,137.85,38000000.0
2009-06-12 04:32:00,137.85,137.88,137.83,137.86,66200000.0
2009-06-12 04:33:00,137.855,137.87,137.85,137.855,60000000.0
2009-06-12 04:34:00,137.855,137.88,137.855,137.88,84400000.0
2009-06-12 04:35:00,137.88,137.885,137.84,137.86,67800000.0
2009-06-12 04:36:00,137.86,137.87,137.82,137.85,82200000.0
2009-06-12 04:37:00,137.845,137.85,137.845,137.845,10800000.0
2009-06-12 04:38:00,137.855,137.855,137.83,137.835,49200000.0
2009-06-12 04:39:00,137.83,137.845,137.83,137.845,52000000.0
2009-06-12 04:40:00,137.845,137.845,137.82,137.83,38800000.0
2009-06-12 04:41:00,137.83,137.83,137.815,137.82,44800000.0
2009-06-12 04:42:00,137.825,137.86,137.825,137.86,68000000.0
2009-06-12 04:43:00,137.86,137.885,137.86,137.88,64600000.0
2009-06-12 04:44:00,137.88,137.915,137.875,137.9,95800000.0
2009-06-12 04:45:00,137.9,137.93,137.895,137.91,98400000.0
2009-06-12 04:46:00,137.91,137.915,137.88,137.895,192300000.0
2009-06-12 04:47:00,137.895,137.9,137.885,137.9,29200000.0
2009-06-12 04:48:00,137.89,137.89,137.85,137.855,32200000.0
2009-06-12 04:49:00,137.85,137.865,137.815,137.86,180800000.0
2009-06-12 04:50:00,137.86,137.88,137.84,137.88,156000000.0
2009-06-12 04:51:00,137.88,137.88,137.845,137.875,32400000.0
2009-06-12 04:52:00,137.875,137.905,137.85,137.895,117600000.0
2009-06-12 04:53:00,137.9,137.93,137.885,137.915,196600000.0
2009-06-12 04:54:00,137.915,137.97,137.915,137.97,129800000.0
2009-06-12 04:55:00,137.96,137.965,137.935,137.935,188000000.0
2009-06-12 04:56:00,137.935,137.935,137.9,137.9,130200000.0
2009-06-12 04:57:00,137.895,137.955,137.885,137.935,220200000.0
2009-06-12 04:58:00,137.935,137.945,137.9,137.91,169600000.0
2009-06-12 04:59:00,137.925,137.95,137.91,137.91,211700000.0
2009-06-12 05:00:00,137.935,137.965,137.93,137.965,81400000.0
2009-06-12 05:01:00,137.96,137.965,137.945,137.945,96600000.0
2009-06-12 05:02:00,137.945,137.955,137.93,137.935,149800000.0
2009-06-12 05:03:00,137.94,137.96,137.94,137.955,107800000.0
2009-06-12 05:04:00,137.955,137.955,137.94,137.945,64200000.0
2009-06-12 05:05:00,137.955,137.96,137.95,137.955,29800000.0
2009-06-12 05:06:00,137.95,137.96,137.95,137.955,61200000.0
2009-06-12 05:07:00,137.955,137.98,137.945,137.96,77200000.0
2009-06-12 05:08:00,137.96,137.96,137.955,137.955,18200000.0
2009-06-12 05:09:00,137.955,137.97,137.95,137.95,50400000.0
2009-06-12 05:10:00,137.95,137.955,137.925,137.925,63800000.0
2009-06-12 05:11:00,137.92,137.925,137.905,137.905,100800000.0
2009-06-12 05:12:00,137.91,137.915,137.905,137.91,49200000.0
2009-06-12 05:13:00,137.91,137.91,137.865,137.87,247600000.0
2009-06-12 05:14:00,137.875,137.88,137.855,137.875,231400000.0
2009-06-12 05:15:00,137.875,137.905,137.875,137.875,85600000.0
2009-06-12 05:16:00,137.87,137.875,137.86,137.865,119600000.0
2009-06-12 05:17:00,137.865,137.865,137.82,137.82,67000000.0
2009-06-12 05:18:00,137.82,137.855,137.82,137.855,66000000.0
2009-06-12 05:19:00,137.86,137.89,137.86,137.88,104800000.0
2009-06-12 05:20:00,137.875,137.875,137.85,137.85,46800000.0
2009-06-12 05:21:00,137.845,137.845,137.82,137.82,95600000.0
2009-06-12 05:22:00,137.82,137.82,137.8,137.805,83600000.0
2009-06-12 05:23:00,137.805,137.81,137.795,137.805,35000000.0
2009-06-12 05:24:00,137.805,137.81,137.795,137.8,85800000.0
2009-06-12 05:25:00,137.8,137.825,137.795,137.81,123400000.0
2009-06-12 05:26:00,137.81,137.83,137.805,137.83,75600000.0
2009-06-12 05:27:00,137.83,137.83,137.795,137.8,112000000.0
2009-06-12 05:28:00,137.79,137.82,137.79,137.81,90000000.0
2009-06-12 05:29:00,137.835,137.835,137.805,137.81,53800000.0
2009-06-12 05:30:00,137.81,137.85,137.805,137.835,133200000.0
2009-06-12 05:31:00,137.84,137.84,137.79,137.825,140900000.0
2009-06-12 05:32:00,137.845,137.845,137.825,137.835,49600000.0
2009-06-12 05:33:00,137.845,137.88,137.845,137.875,74600000.0
2009-06-12 05:34:00,137.865,137.87,137.86,137.865,32800000.0
2009-06-12 05:35:00,137.845,137.845,137.835,137.845,39600000.0
2009-06-12 05:36:00,137.84,137.84,137.805,137.805,35400000.0
2009-06-12 05:37:00,137.805,137.82,137.805,137.815,46600000.0
2009-06-12 05:38:00,137.815,137.845,137.815,137.84,126400000.0
2009-06-12 05:39:00,137.86,137.87,137.825,137.84,93000000.0
2009-06-12 05:40:00,137.84,137.855,137.835,137.84,75800000.0
2009-06-12 05:41:00,137.84,137.84,137.81,137.82,103000000.0
2009-06-12 05:42:00,137.825,137.84,137.765,137.765,84800000.0
2009-06-12 05:43:00,137.765,137.785,137.765,137.765,110600000.0
2009-06-12 05:44:00,137.765,137.815,137.755,137.765,158199999.0
2009-06-12 05:45:00,137.765,137.8,137.735,137.785,105200000.0
2009-06-12 05:46:00,137.78,137.8,137.735,137.78,158600000.0
2009-06-12 05:47:00,137.785,137.82,137.77,137.805,77800000.0
2009-06-12 05:48:00,137.805,137.815,137.805,137.81,40000000.0
2009-06-12 05:49:00,137.81,137.84,137.805,137.825,177400000.0
2009-06-12 05:50:00,137.82,137.825,137.74,137.755,153800000.0
2009-06-12 05:51:00,137.765,137.82,137.765,137.8,86400000.0
2009-06-12 05:52:00,137.8,137.85,137.79,137.84,79800000.0
2009-06-12 05:53:00,137.85,137.85,137.835,137.84,33400000.0
2009-06-12 05:54:00,137.835,137.84,137.835,137.84,15400000.0
2009-06-12 05:55:00,137.84,137.84,137.82,137.825,48200000.0
2009-06-12 05:56:00,137.83,137.83,137.77,137.77,115600000.0
2009-06-12 05:57:00,137.785,137.79,137.78,137.79,8200000.0
2009-06-12 05:58:00,137.79,137.84,137.79,137.835,103800000.0
2009-06-12 05:59:00,137.835,137.85,137.815,137.835,112800000.0
2009-06-12 06:00:00,137.835,137.84,137.825,137.825,55800000.0
2009-06-12 06:01:00,137.825,137.825,137.755,137.775,90000000.0
2009-06-12 06:02:00,137.77,137.785,137.755,137.78,132000000.0
2009-06-12 06:03:00,137.77,137.77,137.735,137.755,145400000.0
2009-06-12 06:04:00,137.765,137.775,137.75,137.755,113200000.0
2009-06-12 06:05:00,137.755,137.77,137.74,137.75,329600000.0
2009-06-12 06:06:00,137.745,137.745,137.695,137.695,226700000.0
2009-06-12 06:07:00,137.695,137.705,137.66,137.695,182200000.0
2009-06-12 06:08:00,137.685,137.715,137.675,137.705,187200000.0
2009-06-12 06:09:00,137.705,137.785,137.705,137.73,100500000.0
2009-06-12 06:10:00,137.73,137.74,137.69,137.725,75400000.0
2009-06-12 06:11:00,137.73,137.735,137.7,137.705,160200000.0
2009-06-12 06:12:00,137.745,137.78,137.695,137.715,86800000.0
2009-06-12 06:13:00,137.71,137.725,137.69,137.69,236200000.0
2009-06-12 06:14:00,137.69,137.695,137.67,137.68,93400000.0
2009-06-12 06:15:00,137.68,137.705,137.68,137.695,57000000.0
2009-06-12 06:16:00,137.695,137.71,137.68,137.7,81200000.0
2009-06-12 06:17:00,137.7,137.71,137.67,137.705,96000000.0
2009-06-12 06:18:00,137.695,137.72,137.695,137.715,56800000.0
2009-06-12 06:19:00,137.715,137.73,137.71,137.715,32800000.0
2009-06-12 06:20:00,137.71,137.735,137.71,137.715,38400000.0
2009-06-12 06:21:00,137.715,137.74,137.69,137.74,151800000.0
2009-06-12 06:22:00,137.72,137.72,137.705,137.72,30800000.0
2009-06-12 06:23:00,137.72,137.73,137.72,137.725,46800000.0
2009-06-12 06:24:00,137.73,137.73,137.695,137.695,32800000.0
2009-06-12 06:25:00,137.705,137.775,137.705,137.77,51400000.0
2009-06-12 06:26:00,137.775,137.79,137.75,137.775,58200000.0
2009-06-12 06:27:00,137.775,137.78,137.705,137.745,206000000.0
2009-06-12 06:28:00,137.755,137.765,137.75,137.76,56000000.0
2009-06-12 06:29:00,137.76,137.76,137.725,137.73,26800000.0
2009-06-12 06:30:00,137.735,137.735,137.73,137.735,28800000.0
2009-06-12 06:31:00,137.735,137.755,137.735,137.745,182000000.0
2009-06-12 06:32:00,137.755,137.785,137.75,137.77,122000000.0
2009-06-12 06:33:00,137.775,137.82,137.77,137.8,61000000.0
2009-06-12 06:34:00,137.8,137.8,137.79,137.79,7200000.0
2009-06-12 06:35:00,137.795,137.82,137.79,137.805,44000000.0
2009-06-12 06:36:00,137.805,137.805,137.675,137.675,242800000.0
2009-06-12 06:37:00,137.68,137.72,137.68,137.715,141300000.0
2009-06-12 06:38:00,137.715,137.77,137.715,137.75,110000000.0
2009-06-12 06:39:00,137.745,137.825,137.745,137.82,90200000.0
2009-06-12 06:40:00,137.8,137.83,137.785,137.805,142800000.0
2009-06-12 06:41:00,137.81,137.83,137.805,137.815,89400000.0
2009-06-12 06:42:00,137.81,137.815,137.79,137.8,57000000.0
2009-06-12 06:43:00,137.79,137.805,137.79,137.805,89200000.0
2009-06-12 06:44:00,137.8,137.805,137.795,137.795,20600000.0
2009-06-12 06:45:00,137.8,137.8,137.745,137.745,61600000.0
2009-06-12 06:46:00,137.75,137.75,137.745,137.75,16000000.0
2009-06-12 06:47:00,137.77,137.79,137.77,137.78,57800000.0
2009-06-12 06:48:00,137.78,137.795,137.78,137.795,36200000.0
2009-06-12 06:49:00,137.795,137.81,137.79,137.795,44200000.0
2009-06-12 06:50:00,137.805,137.82,137.805,137.805,42400000.0
2009-06-12 06:51:00,137.805,137.815,137.75,137.75,112400000.0
2009-06-12 06:52:00,137.75,137.775,137.73,137.775,142800000.0
2009-06-12 06:53:00,137.775,137.775,137.755,137.76,45000000.0
2009-06-12 06:54:00,137.76,137.775,137.735,137.74,84200000.0
2009-06-12 06:55:00,137.75,137.765,137.745,137.745,41600000.0
2009-06-12 06:56:00,137.745,137.75,137.735,137.745,42600000.0
2009-06-12 06:57:00,137.745,137.77,137.745,137.755,77000000.0
2009-06-12 06:58:00,137.76,137.78,137.755,137.76,57000000.0
2009-06-12 06:59:00,137.76,137.775,137.75,137.775,59800000.0
2009-06-12 07:00:00,137.78,137.84,137.775,137.8,141200000.0
2009-06-12 07:01:00,137.8,137.85,137.775,137.84,185000000.0
2009-06-12 07:02:00,137.85,137.88,137.835,137.865,118000000.0
2009-06-12 07:03:00,137.875,137.895,137.855,137.875,145600000.0
2009-06-12 07:04:00,137.875,137.895,137.865,137.865,54000000.0
2009-06-12 07:05:00,137.86,137.86,137.83,137.835,16200000.0
2009-06-12 07:06:00,137.83,137.89,137.825,137.885,161800000.0
2009-06-12 07:07:00,137.89,137.915,137.875,137.875,65400000.0
2009-06-12 07:08:00,137.88,137.88,137.835,137.85,61000000.0
2009-06-12 07:09:00,137.855,137.875,137.85,137.86,76600000.0
2009-06-12 07:10:00,137.855,137.9,137.855,137.885,48400000.0
2009-06-12 07:11:00,137.865,137.88,137.865,137.875,29200000.0
2009-06-12 07:12:00,137.875,137.875,137.8,137.865,122200000.0
2009-06-12 07:13:00,137.865,137.875,137.835,137.845,83600000.0
2009-06-12 07:14:00,137.835,137.855,137.835,137.85,56600000.0
2009-06-12 07:15:00,137.86,137.88,137.86,137.875,56600000.0
2009-06-12 07:16:00,137.88,137.905,137.88,137.895,11800000.0
2009-06-12 07:17:00,137.895,137.94,137.895,137.94,76200000.0
2009-06-12 07:18:00,137.94,137.94,137.9,137.905,72600000.0
2009-06-12 07:19:00,137.905,137.91,137.855,137.91,71800000.0
2009-06-12 07:20:00,137.91,137.91,137.895,137.9,21200000.0
2009-06-12 07:21:00,137.905,137.93,137.895,137.92,93200000.0
2009-06-12 07:22:00,137.925,137.935,137.92,137.93,30200000.0
2009-06-12 07:23:00,137.93,137.955,137.925,137.955,20800000.0
2009-06-12 07:24:00,137.955,137.955,137.915,137.915,25000000.0
2009-06-12 07:25:00,137.915,137.96,137.915,137.96,46200000.0
2009-06-12 07:26:00,137.96,137.97,137.955,137.96,38400000.0
2009-06-12 07:27:00,137.965,137.985,137.945,137.975,71800000.0
2009-06-12 07:28:00,137.975,137.975,137.92,137.925,232000000.0
2009-06-12 07:29:00,137.935,137.935,137.92,137.925,123200000.0
2009-06-12 07:30:00,137.92,137.92,137.85,137.885,131800000.0
2009-06-12 07:31:00,137.885,137.89,137.85,137.865,78400000.0
2009-06-12 07:32:00,137.865,137.865,137.795,137.815,113800000.0
2009-06-12 07:33:00,137.815,137.83,137.8,137.805,103000000.0
2009-06-12 07:34:00,137.83,137.86,137.82,137.825,96400000.0
2009-06-12 07:35:00,137.825,137.88,137.825,137.855,55600000.0
2009-06-12 07:36:00,137.855,137.87,137.855,137.865,27800000.0
2009-06-12 07:37:00,137.865,137.925,137.86,137.915,126000000.0
2009-06-12 07:38:00,137.915,137.94,137.905,137.93,107600000.0
2009-06-12 07:39:00,137.94,137.94,137.925,137.935,94200000.0
2009-06-12 07:40:00,137.935,137.94,137.89,137.915,132000000.0
2009-06-12 07:41:00,137.905,137.92,137.895,137.895,88000000.0
2009-06-12 07:42:00,137.895,137.895,137.845,137.875,188500000.0
2009-06-12 07:43:00,137.865,137.87,137.845,137.865,105200000.0
2009-06-12 07:44:00,137.865,137.865,137.845,137.85,54400000.0
2009-06-12 07:45:00,137.855,137.865,137.85,137.855,96000000.0
2009-06-12 07:46:00,137.855,137.865,137.815,137.815,120300000.0
2009-06-12 07:47:00,137.815,137.825,137.805,137.81,70443998.0
2009-06-12 07:48:00,137.82,137.85,137.815,137.83,94000000.0
2009-06-12 07:49:00,137.845,137.855,137.815,137.825,172800000.0
2009-06-12 07:50:00,137.82,137.855,137.82,137.855,106000000.0
2009-06-12 07:51:00,137.85,137.87,137.835,137.845,90600000.0
2009-06-12 07:52:00,137.84,137.85,137.84,137.845,46000000.0
2009-06-12 07:53:00,137.84,137.89,137.84,137.865,191000000.0
2009-06-12 07:54:00,137.865,137.865,137.84,137.845,172000000.0
2009-06-12 07:55:00,137.85,137.865,137.82,137.845,127200000.0
2009-06-12 07:56:00,137.845,137.855,137.83,137.835,130600000.0
2009-06-12 07:57:00,137.835,137.87,137.835,137.855,82800000.0
2009-06-12 07:58:00,137.855,137.905,137.855,137.885,103600000.0
2009-06-12 07:59:00,137.885,137.885,137.87,137.88,37600000.0
2009-06-12 08:00:00,137.87,137.885,137.855,137.88,217000000.0
2009-06-12 08:01:00,137.885,137.945,137.88,137.945,131600000.0
2009-06-12 08:02:00,137.96,137.965,137.925,137.955,216600000.0
2009-06-12 08:03:00,137.96,137.98,137.95,137.97,183200000.0
2009-06-12 08:04:00,137.965,137.975,137.94,137.95,298800000.0
2009-06-12 08:05:00,137.95,137.965,137.9,137.905,237200000.0
2009-06-12 08:06:00,137.915,137.96,137.915,137.96,238000000.0
2009-06-12 08:07:00,137.96,137.975,137.96,137.96,289800000.0
2009-06-12 08:08:00,137.965,138.01,137.955,137.99,365800000.0
2009-06-12 08:09:00,137.99,138.01,137.985,138.0,241200000.0
2009-06-12 08:10:00,137.99,138.015,137.98,138.005,225200000.0
2009-06-12 08:11:00,138.005,138.005,137.975,138.0,275000000.0
2009-06-12 08:12:00,137.985,138.055,137.985,138.01,307400000.0
2009-06-12 08:13:00,138.025,138.075,138.02,138.075,443000000.0
2009-06-12 08:14:00,138.085,138.155,138.075,138.155,377600000.0
2009-06-12 08:15:00,138.155,138.21,138.15,138.21,336400000.0
2009-06-12 08:16:00,138.205,138.21,138.155,138.16,316100000.0
2009-06-12 08:17:00,138.15,138.165,138.095,138.105,232600000.0
2009-06-12 08:18:00,138.105,138.11,138.065,138.095,218300000.0
2009-06-12 08:19:00,138.095,138.2,138.095,138.16,356200000.0
2009-06-12 08:20:00,138.16,138.16,138.1,138.13,291200000.0
2009-06-12 08:21:00,138.14,138.185,138.1,138.105,226200000.0
2009-06-12 08:22:00,138.105,138.135,138.105,138.125,342800000.0
2009-06-12 08:23:00,138.125,138.135,138.11,138.11,221400000.0
2009-06-12 08:24:00,138.11,138.115,138.095,138.115,97100000.0
2009-06-12 08:25:00,138.11,138.15,138.095,138.115,211700000.0
2009-06-12 08:26:00,138.115,138.13,138.065,138.08,285200000.0
2009-06-12 08:27:00,138.08,138.15,138.055,138.145,356000000.0
2009-06-12 08:28:00,138.135,138.155,138.095,138.115,269400000.0
2009-06-12 08:29:00,138.115,138.12,138.095,138.115,117000000.0
2009-06-12 08:30:00,138.105,138.155,138.085,138.155,362200000.0
2009-06-12 08:31:00,138.155,138.16,138.145,138.155,399400000.0
2009-06-12 08:32:00,138.155,138.16,138.12,138.13,255868000.0
2009-06-12 08:33:00,138.13,138.195,138.13,138.195,502884000.0
2009-06-12 08:34:00,138.185,138.235,138.18,138.19,392200000.0
2009-06-12 08:35:00,138.195,138.215,138.125,138.175,361000000.0
2009-06-12 08:36:00,138.175,138.245,138.175,138.23,301400000.0
2009-06-12 08:37:00,138.23,138.23,138.155,138.155,337400000.0
2009-06-12 08:38:00,138.15,138.15,138.13,138.14,227400000.0
2009-06-12 08:39:00,138.15,138.15,138.105,138.14,434400000.0
2009-06-12 08:40:00,138.125,138.18,138.115,138.165,360400000.0
2009-06-12 08:41:00,138.17,138.195,138.14,138.195,265200000.0
2009-06-12 08:42:00,138.185,138.28,138.175,138.24,476900000.0
2009-06-12 08:43:00,138.235,138.265,138.205,138.225,410700000.0
2009-06-12 08:44:00,138.225,138.245,138.205,138.21,387400000.0
2009-06-12 08:45:00,138.21,138.27,138.21,138.26,365200000.0
2009-06-12 08:46:00,138.255,138.29,138.205,138.215,427200000.0
2009-06-12 08:47:00,138.21,138.245,138.195,138.245,273200000.0
2009-06-12 08:48:00,138.235,138.245,138.19,138.195,257800000.0
2009-06-12 08:49:00,138.195,138.195,138.14,138.17,209000000.0
2009-06-12 08:50:00,138.175,138.175,138.105,138.12,363400000.0
2009-06-12 08:51:00,138.125,138.125,138.08,138.095,457000000.0
2009-06-12 08:52:00,138.1,138.12,138.07,138.115,355000000.0
2009-06-12 08:53:00,138.11,138.145,138.105,138.13,263200000.0
2009-06-12 08:54:00,138.125,138.125,138.03,138.05,253800000.0
2009-06-12 08:55:00,138.045,138.065,138.015,138.035,410500000.0
2009-06-12 08:56:00,138.035,138.095,138.035,138.07,347400000.0
2009-06-12 08:57:00,138.07,138.085,138.065,138.08,172400000.0
2009-06-12 08:58:00,138.08,138.16,138.07,138.155,441400000.0
2009-06-12 08:59:00,138.145,138.165,138.125,138.16,298600000.0
2009-06-12 09:00:00,138.18,138.205,138.12,138.12,293400000.0
2009-06-12 09:01:00,138.11,138.11,138.05,138.06,230200000.0
2009-06-12 09:02:00,138.075,138.09,138.035,138.05,443200000.0
2009-06-12 09:03:00,138.05,138.05,137.96,137.97,583400000.0
2009-06-12 09:04:00,137.975,138.03,137.965,138.03,323000000.0
2009-06-12 09:05:00,138.03,138.035,137.955,137.98,261000000.0
2009-06-12 09:06:00,137.98,137.98,137.875,137.885,336600000.0
2009-06-12 09:07:00,137.885,137.89,137.84,137.845,417200000.0
2009-06-12 09:08:00,137.84,137.925,137.835,137.9,367000000.0
2009-06-12 09:09:00,137.9,137.925,137.895,137.9,214600000.0
2009-06-12 09:10:00,137.905,137.96,137.885,137.96,279800000.0
2009-06-12 09:11:00,137.955,137.98,137.92,137.975,229600000.0
2009-06-12 09:12:00,137.97,138.01,137.955,138.0,221800000.0
2009-06-12 09:13:00,137.995,138.0,137.94,137.94,212000000.0
2009-06-12 09:14:00,137.94,137.945,137.85,137.87,205800000.0
2009-06-12 09:15:00,137.87,137.895,137.815,137.815,262800000.0
2009-06-12 09:16:00,137.815,137.84,137.73,137.74,276600000.0
2009-06-12 09:17:00,137.745,137.775,137.695,137.71,268400000.0
2009-06-12 09:18:00,137.71,137.785,137.705,137.75,358400000.0
2009-06-12 09:19:00,137.75,137.765,137.7,137.735,276200000.0
2009-06-12 09:20:00,137.74,137.85,137.74,137.84,384000000.0
2009-06-12 09:21:00,137.835,137.84,137.795,137.805,281400000.0
2009-06-12 09:22:00,137.805,137.87,137.8,137.85,280600000.0
2009-06-12 09:23:00,137.85,137.89,137.825,137.84,368000000.0
2009-06-12 09:24:00,137.84,137.885,137.835,137.87,309200000.0
2009-06-12 09:25:00,137.875,137.915,137.85,137.85,380200000.0
2009-06-12 09:26:00,137.845,137.88,137.805,137.82,454200000.0
2009-06-12 09:27:00,137.82,137.825,137.755,137.785,553000004.0
2009-06-12 09:28:00,137.785,137.81,137.78,137.8,395200000.0
2009-06-12 09:29:00,137.8,137.8,137.745,137.775,266800000.0
2009-06-12 09:30:00,137.755,137.78,137.725,137.77,331800000.0
2009-06-12 09:31:00,137.77,137.805,137.755,137.785,313400000.0
2009-06-12 09:32:00,137.785,137.79,137.715,137.755,465400000.0
2009-06-12 09:33:00,137.75,137.78,137.735,137.75,371000000.0
2009-06-12 09:34:00,137.75,137.785,137.7,137.765,478400000.0
2009-06-12 09:35:00,137.78,137.785,137.71,137.73,351600000.0
2009-06-12 09:36:00,137.73,137.73,137.695,137.7,320800000.0
2009-06-12 09:37:00,137.7,137.7,137.655,137.665,352199999.0
2009-06-12 09:38:00,137.665,137.7,137.665,137.695,275200000.0
2009-06-12 09:39:00,137.705,137.72,137.695,137.7,246400000.0
2009-06-12 09:40:00,137.705,137.72,137.7,137.705,174600000.0
2009-06-12 09:41:00,137.705,137.795,137.7,137.79,340600000.0
2009-06-12 09:42:00,137.79,137.81,137.78,137.795,307000000.0
2009-06-12 09:43:00,137.795,137.805,137.795,137.795,190400000.0
2009-06-12 09:44:00,137.8,137.805,137.765,137.785,384600000.0
2009-06-12 09:45:00,137.785,137.85,137.78,137.825,233400000.0
2009-06-12 09:46:00,137.83,137.925,137.825,137.91,320200000.0
2009-06-12 09:47:00,137.91,137.935,137.885,137.89,233200000.0
2009-06-12 09:48:00,137.89,137.915,137.855,137.865,342800000.0
2009-06-12 09:49:00,137.865,137.865,137.79,137.83,402199999.0
2009-06-12 09:50:00,137.81,137.825,137.795,137.815,228600000.0
2009-06-12 09:51:00,137.82,137.82,137.75,137.765,143000000.0
2009-06-12 09:52:00,137.765,137.825,137.755,137.805,81400000.0
2009-06-12 09:53:00,137.805,137.805,137.75,137.775,181700000.0
2009-06-12 09:54:00,137.775,137.785,137.76,137.765,277400000.0
2009-06-12 09:55:00,137.765,137.765,137.705,137.745,332000000.0
2009-06-12 09:56:00,137.75,137.77,137.725,137.745,180600000.0
2009-06-12 09:57:00,137.745,137.765,137.73,137.74,218600000.0
2009-06-12 09:58:00,137.74,137.775,137.71,137.77,208000000.0
2009-06-12 09:59:00,137.77,137.87,137.77,137.855,320600000.0
2009-06-12 10:00:00,137.855,137.92,137.855,137.87,442800000.0
2009-06-12 10:01:00,137.875,137.9,137.875,137.89,189000000.0
2009-06-12 10:02:00,137.89,137.915,137.885,137.905,453600000.0
2009-06-12 10:03:00,137.905,137.99,137.885,137.985,306284000.0
2009-06-12 10:04:00,137.985,137.985,137.94,137.945,364200000.0
2009-06-12 10:05:00,137.945,137.985,137.925,137.95,321200000.0
2009-06-12 10:06:00,137.95,138.005,137.94,137.99,554400000.0
2009-06-12 10:07:00,137.99,137.995,137.96,137.975,317600000.0
2009-06-12 10:08:00,137.97,137.97,137.91,137.91,350600000.0
2009-06-12 10:09:00,137.91,137.925,137.89,137.915,244400000.0
2009-06-12 10:10:00,137.915,137.925,137.895,137.92,226400000.0
2009-06-12 10:11:00,137.91,137.915,137.89,137.9,95400000.0
2009-06-12 10:12:00,137.905,137.94,137.895,137.9,260600000.0
2009-06-12 10:13:00,137.895,137.905,137.82,137.845,454000000.0
2009-06-12 10:14:00,137.86,137.865,137.82,137.825,157800000.0
2009-06-12 10:15:00,137.825,137.835,137.815,137.83,325600000.0
2009-06-12 10:16:00,137.83,137.875,137.82,137.86,266000000.0
2009-06-12 10:17:00,137.865,137.885,137.85,137.865,282600000.0
2009-06-12 10:18:00,137.865,137.905,137.865,137.905,99600000.0
2009-06-12 10:19:00,137.905,137.905,137.88,137.88,223800000.0
2009-06-12 10:20:00,137.88,137.895,137.87,137.895,198800000.0
2009-06-12 10:21:00,137.895,137.925,137.89,137.91,161200000.0
2009-06-12 10:22:00,137.905,137.905,137.845,137.87,317000000.0
2009-06-12 10:23:00,137.87,137.905,137.86,137.87,265284000.0
2009-06-12 10:24:00,137.87,137.88,137.84,137.855,306600000.0
2009-06-12 10:25:00,137.855,137.855,137.81,137.835,434000000.0
2009-06-12 10:26:00,137.835,137.885,137.835,137.885,352200000.0
2009-06-12 10:27:00,137.885,137.885,137.835,137.835,440000000.0
2009-06-12 10:28:00,137.845,137.845,137.78,137.79,165600000.0
2009-06-12 10:29:00,137.79,137.81,137.785,137.795,406600000.0
2009-06-12 10:30:00,137.795,137.8,137.745,137.755,293200000.0
2009-06-12 10:31:00,137.755,137.795,137.745,137.79,294600000.0
2009-06-12 10:32:00,137.79,137.855,137.785,137.855,208000000.0
2009-06-12 10:33:00,137.845,137.86,137.815,137.83,208600000.0
2009-06-12 10:34:00,137.825,137.84,137.815,137.835,78000000.0
2009-06-12 10:35:00,137.84,137.845,137.825,137.83,224800000.0
2009-06-12 10:36:00,137.83,137.865,137.77,137.795,445000000.0
2009-06-12 10:37:00,137.795,137.8,137.755,137.77,235600000.0
2009-06-12 10:38:00,137.765,137.8,137.765,137.8,171200000.0
2009-06-12 10:39:00,137.795,137.835,137.79,137.82,239800000.0
2009-06-12 10:40:00,137.82,137.845,137.805,137.83,210400000.0
2009-06-12 10:41:00,137.825,137.905,137.825,137.895,308000000.0
2009-06-12 10:42:00,137.875,137.915,137.87,137.89,384800000.0
2009-06-12 10:43:00,137.885,137.89,137.865,137.865,113200000.0
2009-06-12 10:44:00,137.865,137.865,137.795,137.795,387800000.0
2009-06-12 10:45:00,137.795,137.815,137.76,137.785,336184000.0
2009-06-12 10:46:00,137.785,137.875,137.78,137.87,416800000.0
2009-06-12 10:47:00,137.87,137.895,137.845,137.89,307000000.0
2009-06-12 10:48:00,137.88,137.885,137.835,137.85,346400000.0
2009-06-12 10:49:00,137.86,137.875,137.85,137.855,180800000.0
2009-06-12 10:50:00,137.86,137.885,137.845,137.885,268600000.0
2009-06-12 10:51:00,137.9,137.92,137.89,137.91,336400000.0
2009-06-12 10:52:00,137.91,137.91,137.875,137.895,359084000.0
2009-06-12 10:53:00,137.89,137.905,137.88,137.9,358400000.0
2009-06-12 10:54:00,137.895,137.905,137.85,137.875,305800000.0
2009-06-12 10:55:00,137.875,137.885,137.845,137.87,184200000.0
2009-06-12 10:56:00,137.87,137.905,137.86,137.895,420400000.0
2009-06-12 10:57:00,137.895,137.9,137.855,137.855,306200000.0
2009-06-12 10:58:00,137.855,137.87,137.855,137.865,172600000.0
2009-06-12 10:59:00,137.865,137.89,137.855,137.855,216584000.0
2009-06-12 11:00:00,137.855,137.86,137.785,137.85,437000000.0
2009-06-12 11:01:00,137.855,137.855,137.795,137.795,437800000.0
2009-06-12 11:02:00,137.795,137.85,137.785,137.84,282800000.0
2009-06-12 11:03:00,137.84,137.89,137.835,137.86,373500000.0
2009-06-12 11:04:00,137.86,137.92,137.83,137.885,305200000.0
2009-06-12 11:05:00,137.885,137.915,137.86,137.87,196600000.0
2009-06-12 11:06:00,137.87,137.875,137.815,137.85,315800000.0
2009-06-12 11:07:00,137.85,137.865,137.8,137.805,338800000.0
2009-06-12 11:08:00,137.805,137.81,137.755,137.785,238400000.0
2009-06-12 11:09:00,137.785,137.82,137.745,137.785,260400000.0
2009-06-12 11:10:00,137.785,137.845,137.775,137.825,285600000.0
2009-06-12 11:11:00,137.82,137.83,137.8,137.815,305200000.0
2009-06-12 11:12:00,137.82,137.83,137.8,137.815,264800000.0
2009-06-12 11:13:00,137.815,137.815,137.755,137.76,211200000.0
2009-06-12 11:14:00,137.755,137.77,137.75,137.765,312800000.0
2009-06-12 11:15:00,137.765,137.77,137.685,137.7,387600000.0
2009-06-12 11:16:00,137.7,137.76,137.685,137.76,279400000.0
2009-06-12 11:17:00,137.76,137.795,137.76,137.785,208400000.0
2009-06-12 11:18:00,137.78,137.83,137.78,137.825,242800000.0
2009-06-12 11:19:00,137.82,137.84,137.805,137.83,269800000.0
2009-06-12 11:20:00,137.835,137.85,137.805,137.84,267200000.0
2009-06-12 11:21:00,137.84,137.885,137.825,137.88,378999998.0
2009-06-12 11:22:00,137.875,137.88,137.85,137.86,198200000.0
2009-06-12 11:23:00,137.855,137.9,137.85,137.89,239000000.0
2009-06-12 11:24:00,137.89,137.89,137.85,137.855,204200000.0
2009-06-12 11:25:00,137.86,137.88,137.84,137.855,227000000.0
2009-06-12 11:26:00,137.855,137.935,137.855,137.895,341400000.0
2009-06-12 11:27:00,137.895,137.905,137.835,137.84,341400000.0
2009-06-12 11:28:00,137.85,137.855,137.815,137.855,378400000.0
2009-06-12 11:29:00,137.86,137.885,137.84,137.88,287000000.0
2009-06-12 11:30:00,137.875,137.875,137.805,137.83,471800000.0
2009-06-12 11:31:00,137.83,137.855,137.81,137.825,289200000.0
2009-06-12 11:32:00,137.82,137.89,137.82,137.86,300400000.0
2009-06-12 11:33:00,137.865,137.865,137.855,137.855,81200000.0
2009-06-12 11:34:00,137.855,137.875,137.845,137.86,218800000.0
2009-06-12 11:35:00,137.86,137.86,137.835,137.855,207600000.0
2009-06-12 11:36:00,137.855,137.86,137.835,137.84,234800000.0
2009-06-12 11:37:00,137.835,137.845,137.765,137.775,312000000.0
2009-06-12 11:38:00,137.775,137.805,137.745,137.755,211200000.0
2009-06-12 11:39:00,137.755,137.785,137.745,137.775,208000000.0
2009-06-12 11:40:00,137.775,137.775,137.7,137.74,396200000.0
2009-06-12 11:41:00,137.74,137.75,137.71,137.745,374400000.0
2009-06-12 11:42:00,137.745,137.75,137.74,137.745,185400000.0
2009-06-12 11:43:00,137.745,137.78,137.74,137.775,123800000.0
2009-06-12 11:44:00,137.775,137.795,137.755,137.78,231000000.0
2009-06-12 11:45:00,137.775,137.795,137.755,137.775,162400000.0
2009-06-12 11:46:00,137.775,137.775,137.735,137.76,433800000.0
2009-06-12 11:47:00,137.76,137.76,137.75,137.755,170600000.0
2009-06-12 11:48:00,137.76,137.79,137.705,137.705,288400000.0
2009-06-12 11:49:00,137.705,137.715,137.65,137.695,284400000.0
2009-06-12 11:50:00,137.695,137.805,137.695,137.76,303600000.0
2009-06-12 11:51:00,137.765,137.79,137.755,137.785,211400000.0
2009-06-12 11:52:00,137.785,137.87,137.785,137.865,268484000.0
2009-06-12 11:53:00,137.865,137.885,137.845,137.88,152026000.0
2009-06-12 11:54:00,137.875,137.89,137.84,137.88,358200000.0
2009-06-12 11:55:00,137.88,137.9,137.84,137.855,310442000.0
2009-06-12 11:56:00,137.85,137.9,137.84,137.865,390400000.0
2009-06-12 11:57:00,137.865,137.875,137.845,137.865,226800000.0
2009-06-12 11:58:00,137.87,137.88,137.84,137.84,243000000.0
2009-06-12 11:59:00,137.84,137.865,137.84,137.84,358800000.0
2009-06-12 12:00:00,137.84,137.865,137.84,137.85,371600000.0
2009-06-12 12:01:00,137.84,137.845,137.81,137.81,520600000.0
2009-06-12 12:02:00,137.81,137.81,137.75,137.785,511600000.0
2009-06-12 12:03:00,137.785,137.8,137.775,137.8,414600000.0
2009-06-12 12:04:00,137.785,137.805,137.78,137.795,295000000.0
2009-06-12 12:05:00,137.795,137.83,137.79,137.81,489400000.0
2009-06-12 12:06:00,137.81,137.825,137.8,137.825,182800000.0
2009-06-12 12:07:00,137.825,137.835,137.795,137.795,115200000.0
2009-06-12 12:08:00,137.8,137.82,137.8,137.81,143400000.0
2009-06-12 12:09:00,137.81,137.815,137.78,137.805,295200000.0
2009-06-12 12:10:00,137.81,137.81,137.775,137.775,178000000.0
2009-06-12 12:11:00,137.78,137.815,137.78,137.81,298000000.0
2009-06-12 12:12:00,137.81,137.82,137.805,137.815,143200000.0
2009-06-12 12:13:00,137.815,137.83,137.81,137.82,275600000.0
2009-06-12 12:14:00,137.82,137.835,137.82,137.825,216999997.0
2009-06-12 12:15:00,137.825,137.865,137.8,137.85,502800002.0
2009-06-12 12:16:00,137.85,137.88,137.835,137.88,262600000.0
2009-06-12 12:17:00,137.875,137.925,137.865,137.92,274600000.0
2009-06-12 12:18:00,137.915,137.95,137.895,137.915,340200000.0
2009-06-12 12:19:00,137.915,137.935,137.905,137.905,320200000.0
2009-06-12 12:20:00,137.905,137.93,137.905,137.92,197200000.0
2009-06-12 12:21:00,137.925,137.935,137.895,137.895,140600000.0
2009-06-12 12:22:00,137.895,137.91,137.82,137.825,418800000.0
2009-06-12 12:23:00,137.82,137.85,137.79,137.81,498000000.0
2009-06-12 12:24:00,137.815,137.83,137.805,137.805,388600000.0
2009-06-12 12:25:00,137.805,137.825,137.8,137.815,208900000.0
2009-06-12 12:26:00,137.815,137.85,137.745,137.76,447400000.0
2009-06-12 12:27:00,137.76,137.83,137.755,137.785,530000000.0
2009-06-12 12:28:00,137.78,137.855,137.765,137.84,296600000.0
2009-06-12 12:29:00,137.84,137.865,137.795,137.8,332600000.0
2009-06-12 12:30:00,137.8,137.83,137.795,137.825,235800000.0
2009-06-12 12:31:00,137.82,137.865,137.78,137.785,349400000.0
2009-06-12 12:32:00,137.795,137.84,137.765,137.835,429400000.0
2009-06-12 12:33:00,137.84,137.88,137.8,137.87,352600000.0
2009-06-12 12:34:00,137.875,137.88,137.84,137.845,382800000.0
2009-06-12 12:35:00,137.845,137.865,137.835,137.84,147800000.0
2009-06-12 12:36:00,137.84,137.855,137.795,137.825,393600000.0
2009-06-12 12:37:00,137.815,137.855,137.8,137.805,508800000.0
2009-06-12 12:38:00,137.8,137.825,137.77,137.77,391400000.0
2009-06-12 12:39:00,137.775,137.795,137.74,137.795,266800000.0
2009-06-12 12:40:00,137.795,137.82,137.75,137.775,326400000.0
2009-06-12 12:41:00,137.77,137.78,137.735,137.755,365300000.0
2009-06-12 12:42:00,137.755,137.765,137.745,137.75,288800000.0
2009-06-12 12:43:00,137.76,137.79,137.75,137.76,186400000.0
2009-06-12 12:44:00,137.755,137.815,137.75,137.78,287600000.0
2009-06-12 12:45:00,137.775,137.78,137.745,137.745,176600000.0
2009-06-12 12:46:00,137.75,137.81,137.745,137.8,259200000.0
2009-06-12 12:47:00,137.74,137.75,137.71,137.735,293000000.0
2009-06-12 12:48:00,137.735,137.765,137.725,137.745,349800000.0
2009-06-12 12:49:00,137.76,137.765,137.725,137.745,467600000.0
2009-06-12 12:50:00,137.745,137.755,137.715,137.735,292000000.0
2009-06-12 12:51:00,137.735,137.75,137.73,137.745,194800000.0
2009-06-12 12:52:00,137.745,137.765,137.74,137.75,297000000.0
2009-06-12 12:53:00,137.755,137.775,137.755,137.765,200600000.0
2009-06-12 12:54:00,137.765,137.785,137.76,137.76,242800000.0
2009-06-12 12:55:00,137.765,137.815,137.765,137.78,476200000.0
2009-06-12 12:56:00,137.775,137.805,137.765,137.785,436400000.0
2009-06-12 12:57:00,137.785,137.795,137.78,137.78,181200000.0
2009-06-12 12:58:00,137.78,137.785,137.74,137.765,256400000.0
2009-06-12 12:59:00,137.76,137.785,137.75,137.775,354800000.0
2009-06-12 13:00:00,137.78,137.805,137.74,137.755,493800000.0
2009-06-12 13:01:00,137.755,137.785,137.755,137.78,303000000.0
2009-06-12 13:02:00,137.78,137.78,137.745,137.75,288400000.0
2009-06-12 13:03:00,137.76,137.77,137.74,137.77,326200000.0
2009-06-12 13:04:00,137.77,137.77,137.735,137.76,269400000.0
2009-06-12 13:05:00,137.76,137.775,137.74,137.76,281200000.0
2009-06-12 13:06:00,137.76,137.78,137.755,137.765,273800000.0
2009-06-12 13:07:00,137.765,137.775,137.76,137.77,355400000.0
2009-06-12 13:08:00,137.765,137.78,137.74,137.75,360800000.0
2009-06-12 13:09:00,137.75,137.755,137.73,137.745,370800000.0
2009-06-12 13:10:00,137.745,137.77,137.715,137.745,380000000.0
2009-06-12 13:11:00,137.73,137.765,137.71,137.72,340400000.0
2009-06-12 13:12:00,137.72,137.74,137.71,137.72,385400000.0
2009-06-12 13:13:00,137.72,137.745,137.72,137.735,272400000.0
2009-06-12 13:14:00,137.735,137.76,137.67,137.675,628199997.0
2009-06-12 13:15:00,137.675,137.685,137.63,137.63,414200000.0
2009-06-12 13:16:00,137.645,137.65,137.57,137.57,364000000.0
2009-06-12 13:17:00,137.57,137.57,137.505,137.52,550000000.0
2009-06-12 13:18:00,137.52,137.54,137.495,137.51,744599999.0
2009-06-12 13:19:00,137.51,137.52,137.49,137.495,602999999.0
2009-06-12 13:20:00,137.495,137.52,137.455,137.46,586400001.0
2009-06-12 13:21:00,137.45,137.485,137.42,137.475,446000000.0
2009-06-12 13:22:00,137.475,137.505,137.435,137.505,588000000.0
2009-06-12 13:23:00,137.5,137.515,137.485,137.505,460800000.0
2009-06-12 13:24:00,137.51,137.565,137.495,137.51,499800001.0
2009-06-12 13:25:00,137.51,137.54,137.5,137.53,420400000.0
2009-06-12 13:26:00,137.525,137.535,137.47,137.485,567400000.0
2009-06-12 13:27:00,137.48,137.515,137.48,137.495,637800000.0
2009-06-12 13:28:00,137.495,137.53,137.495,137.515,330000000.0
2009-06-12 13:29:00,137.515,137.515,137.41,137.415,415800000.0
2009-06-12 13:30:00,137.415,137.45,137.355,137.36,396700000.0
2009-06-12 13:31:00,137.36,137.445,137.355,137.395,511600000.0
2009-06-12 13:32:00,137.375,137.445,137.35,137.42,369000000.0
2009-06-12 13:33:00,137.42,137.445,137.395,137.44,545200000.0
2009-06-12 13:34:00,137.445,137.46,137.415,137.435,481200000.0
2009-06-12 13:35:00,137.435,137.48,137.43,137.475,333600000.0
2009-06-12 13:36:00,137.475,137.53,137.475,137.525,586600000.0
2009-06-12 13:37:00,137.535,137.545,137.5,137.51,398400000.0
2009-06-12 13:38:00,137.51,137.535,137.485,137.535,470800000.0
2009-06-12 13:39:00,137.53,137.595,137.495,137.585,346000000.0
2009-06-12 13:40:00,137.585,137.615,137.565,137.6,390800000.0
2009-06-12 13:41:00,137.595,137.595,137.55,137.575,263600000.0
2009-06-12 13:42:00,137.575,137.585,137.565,137.575,217000000.0
2009-06-12 13:43:00,137.575,137.58,137.545,137.55,143000000.0
2009-06-12 13:44:00,137.545,137.555,137.415,137.415,334400000.0
2009-06-12 13:45:00,137.42,137.455,137.335,137.37,402800000.0
2009-06-12 13:46:00,137.37,137.445,137.37,137.44,320200000.0
2009-06-12 13:47:00,137.45,137.49,137.4,137.425,335200000.0
2009-06-12 13:48:00,137.425,137.48,137.405,137.41,352000000.0
2009-06-12 13:49:00,137.385,137.43,137.37,137.395,282400000.0
2009-06-12 13:50:00,137.395,137.5,137.395,137.485,398000000.0
2009-06-12 13:51:00,137.485,137.53,137.395,137.42,523000000.0
2009-06-12 13:52:00,137.425,137.465,137.395,137.44,514000000.0
2009-06-12 13:53:00,137.44,137.49,137.44,137.46,287000000.0
2009-06-12 13:54:00,137.455,137.555,137.41,137.545,461200000.0
2009-06-12 13:55:00,137.55,137.615,137.545,137.59,306800000.0
2009-06-12 13:56:00,137.59,137.63,137.565,137.585,242200000.0
2009-06-12 13:57:00,137.585,137.585,137.53,137.55,380400000.0
2009-06-12 13:58:00,137.555,137.575,137.52,137.53,362200000.0
2009-06-12 13:59:00,137.55,137.59,137.535,137.57,479200000.0
2009-06-12 14:00:00,137.575,137.575,137.525,137.525,478000000.0
2009-06-12 14:01:00,137.525,137.59,137.525,137.575,478400000.0
2009-06-12 14:02:00,137.57,137.635,137.54,137.6,382400000.0
2009-06-12 14:03:00,137.595,137.645,137.58,137.63,579900000.0
2009-06-12 14:04:00,137.615,137.62,137.575,137.615,322200000.0
2009-06-12 14:05:00,137.65,137.675,137.56,137.575,351300000.0
2009-06-12 14:06:00,137.575,137.575,137.5,137.545,360600000.0
2009-06-12 14:07:00,137.545,137.58,137.51,137.52,293800000.0
2009-06-12 14:08:00,137.52,137.55,137.49,137.52,231600000.0
2009-06-12 14:09:00,137.52,137.525,137.445,137.445,352600000.0
2009-06-12 14:10:00,137.445,137.52,137.395,137.52,300800000.0
2009-06-12 14:11:00,137.52,137.57,137.48,137.55,365000000.0
2009-06-12 14:12:00,137.55,137.565,137.525,137.53,159400000.0
2009-06-12 14:13:00,137.53,137.54,137.48,137.53,400600000.0
2009-06-12 14:14:00,137.535,137.555,137.49,137.51,398800000.0
2009-06-12 14:15:00,137.51,137.665,137.505,137.665,359400000.0
2009-06-12 14:16:00,137.665,137.665,137.57,137.585,300300000.0
2009-06-12 14:17:00,137.595,137.595,137.565,137.565,279800000.0
2009-06-12 14:18:00,137.565,137.595,137.565,137.585,262400000.0
2009-06-12 14:19:00,137.585,137.625,137.585,137.62,244000000.0
2009-06-12 14:20:00,137.62,137.675,137.6,137.67,292200000.0
2009-06-12 14:21:00,137.67,137.685,137.615,137.625,326600000.0
2009-06-12 14:22:00,137.62,137.67,137.54,137.54,335600000.0
2009-06-12 14:23:00,137.54,137.565,137.475,137.475,281200000.0
2009-06-12 14:24:00,137.475,137.5,137.405,137.45,312600000.0
2009-06-12 14:25:00,137.455,137.475,137.425,137.435,253800000.0
2009-06-12 14:26:00,137.43,137.44,137.325,137.325,383200001.0
2009-06-12 14:27:00,137.33,137.36,137.24,137.29,509900000.0
2009-06-12 14:28:00,137.295,137.355,137.27,137.345,466300000.0
2009-06-12 14:29:00,137.345,137.48,137.34,137.465,394400000.0
2009-06-12 14:30:00,137.48,137.48,137.385,137.395,367400000.0
2009-06-12 14:31:00,137.39,137.415,137.305,137.315,402600000.0
2009-06-12 14:32:00,137.305,137.34,137.295,137.32,400100000.0
2009-06-12 14:33:00,137.32,137.36,137.26,137.3,387300000.0
2009-06-12 14:34:00,137.295,137.315,137.215,137.265,301000000.0
2009-06-12 14:35:00,137.265,137.305,137.205,137.255,338700000.0
2009-06-12 14:36:00,137.255,137.27,137.225,137.26,359600000.0
2009-06-12 14:37:00,137.27,137.355,137.265,137.355,462400000.0
2009-06-12 14:38:00,137.355,137.39,137.34,137.36,350900000.0
2009-06-12 14:39:00,137.36,137.37,137.235,137.26,353200000.0
2009-06-12 14:40:00,137.27,137.31,137.26,137.265,437400000.0
2009-06-12 14:41:00,137.28,137.29,137.195,137.215,280600000.0
2009-06-12 14:42:00,137.215,137.25,137.185,137.185,425400000.0
2009-06-12 14:43:00,137.185,137.21,137.145,137.165,406400000.0
2009-06-12 14:44:00,137.165,137.185,137.15,137.15,265400000.0
2009-06-12 14:45:00,137.165,137.18,137.125,137.13,350200000.0
2009-06-12 14:46:00,137.13,137.16,137.035,137.055,332300002.0
2009-06-12 14:47:00,137.05,137.08,137.035,137.04,335999998.0
2009-06-12 14:48:00,137.045,137.12,137.045,137.075,365700000.0
2009-06-12 14:49:00,137.075,137.105,137.045,137.065,259000000.0
2009-06-12 14:50:00,137.065,137.085,137.04,137.055,376400000.0
2009-06-12 14:51:00,137.055,137.055,137.005,137.03,449500000.0
2009-06-12 14:52:00,137.03,137.09,137.01,137.055,273900000.0
2009-06-12 14:53:00,137.05,137.175,137.035,137.16,358000000.0
2009-06-12 14:54:00,137.16,137.18,137.145,137.16,257800000.0
2009-06-12 14:55:00,137.16,137.215,137.16,137.17,359600000.0
2009-06-12 14:56:00,137.175,137.25,137.175,137.245,297800000.0
2009-06-12 14:57:00,137.245,137.25,137.21,137.225,318800000.0
2009-06-12 14:58:00,137.235,137.28,137.215,137.25,435600000.0
2009-06-12 14:59:00,137.25,137.26,137.19,137.22,585400000.0
2009-06-12 15:00:00,137.22,137.275,137.195,137.26,540600000.0
2009-06-12 15:01:00,137.265,137.335,137.24,137.305,473400000.0
2009-06-12 15:02:00,137.305,137.38,137.3,137.355,414600000.0
2009-06-12 15:03:00,137.355,137.355,137.305,137.305,486800000.0
2009-06-12 15:04:00,137.305,137.375,137.305,137.36,485600000.0
2009-06-12 15:05:00,137.36,137.385,137.35,137.38,395400000.0
2009-06-12 15:06:00,137.375,137.425,137.33,137.4,374800000.0
2009-06-12 15:07:00,137.4,137.41,137.36,137.395,547800000.0
2009-06-12 15:08:00,137.395,137.395,137.305,137.305,357200000.0
2009-06-12 15:09:00,137.315,137.415,137.315,137.365,335800000.0
2009-06-12 15:10:00,137.37,137.38,137.325,137.35,511200000.0
2009-06-12 15:11:00,137.345,137.355,137.31,137.315,461200000.0
2009-06-12 15:12:00,137.315,137.34,137.285,137.34,309800000.0
2009-06-12 15:13:00,137.34,137.41,137.33,137.405,313800000.0
2009-06-12 15:14:00,137.405,137.435,137.385,137.4,384400000.0
2009-06-12 15:15:00,137.415,137.415,137.345,137.35,395399999.0
2009-06-12 15:16:00,137.345,137.36,137.325,137.34,390800000.0
2009-06-12 15:17:00,137.335,137.36,137.295,137.35,395300000.0
2009-06-12 15:18:00,137.355,137.365,137.33,137.345,305200000.0
2009-06-12 15:19:00,137.355,137.415,137.325,137.395,468100000.0
2009-06-12 15:20:00,137.395,137.42,137.37,137.395,428100000.0
2009-06-12 15:21:00,137.4,137.405,137.365,137.38,455000000.0
2009-06-12 15:22:00,137.38,137.385,137.325,137.335,446900000.0
2009-06-12 15:23:00,137.335,137.365,137.305,137.31,356800000.0
2009-06-12 15:24:00,137.31,137.32,137.225,137.27,202200000.0
2009-06-12 15:25:00,137.27,137.335,137.255,137.305,223400000.0
2009-06-12 15:26:00,137.305,137.33,137.255,137.29,244600000.0
2009-06-12 15:27:00,137.295,137.295,137.215,137.225,512200000.0
2009-06-12 15:28:00,137.22,137.24,137.185,137.22,289400000.0
2009-06-12 15:29:00,137.22,137.22,137.14,137.155,295800000.0
2009-06-12 15:30:00,137.14,137.215,137.11,137.185,516700000.0
2009-06-12 15:31:00,137.185,137.2,137.1,137.145,307200000.0
2009-06-12 15:32:00,137.14,137.22,137.065,137.075,671600003.0
2009-06-12 15:33:00,137.075,137.115,137.06,137.065,462499999.0
2009-06-12 15:34:00,137.065,137.17,137.05,137.055,335400000.0
2009-06-12 15:35:00,137.055,137.06,136.985,136.985,668099999.0
2009-06-12 15:36:00,136.985,137.015,136.965,136.965,439400000.0
2009-06-12 15:37:00,136.955,136.975,136.87,136.975,450400000.0
2009-06-12 15:38:00,136.975,137.03,136.955,137.02,450000000.0
2009-06-12 15:39:00,137.015,137.055,136.98,137.055,337500000.0
2009-06-12 15:40:00,137.04,137.135,137.035,137.085,474100000.0
2009-06-12 15:41:00,137.085,137.12,137.04,137.075,455100000.0
2009-06-12 15:42:00,137.075,137.08,137.04,137.07,413200000.0
2009-06-12 15:43:00,137.065,137.1,137.015,137.09,427200000.0
2009-06-12 15:44:00,137.095,137.11,137.045,137.045,230400000.0
2009-06-12 15:45:00,137.05,137.085,137.03,137.075,398600000.0
2009-06-12 15:46:00,137.075,137.1,137.06,137.075,412400000.0
2009-06-12 15:47:00,137.075,137.12,137.04,137.085,405400000.0
2009-06-12 15:48:00,137.085,137.115,137.045,137.075,455800000.0
2009-06-12 15:49:00,137.075,137.11,137.07,137.075,405600000.0
2009-06-12 15:50:00,137.075,137.115,137.065,137.095,296000000.0
2009-06-12 15:51:00,137.095,137.205,137.095,137.195,400700000.0
2009-06-12 15:52:00,137.195,137.2,137.15,137.165,371100000.0
2009-06-12 15:53:00,137.16,137.175,137.14,137.16,285100000.0
2009-06-12 15:54:00,137.155,137.17,137.145,137.15,272000000.0
2009-06-12 15:55:00,137.155,137.16,137.035,137.055,367600000.0
2009-06-12 15:56:00,137.055,137.075,137.005,137.055,407600000.0
2009-06-12 15:57:00,137.055,137.08,137.0,137.03,320800000.0
2009-06-12 15:58:00,137.025,137.12,137.02,137.1,342500000.0
2009-06-12 15:59:00,137.105,137.125,137.015,137.035,417400000.0
2009-06-12 16:00:00,137.025,137.025,136.94,136.96,361200000.0
2009-06-12 16:01:00,136.955,136.975,136.895,136.95,258800000.0
2009-06-12 16:02:00,136.96,136.975,136.94,136.96,283800000.0
2009-06-12 16:03:00,136.96,137.005,136.955,136.995,294200000.0
2009-06-12 16:04:00,137.005,137.145,136.975,137.135,280500000.0
2009-06-12 16:05:00,137.135,137.165,137.115,137.16,238500000.0
2009-06-12 16:06:00,137.15,137.185,137.135,137.145,349900000.0
2009-06-12 16:07:00,137.14,137.15,137.11,137.13,389200000.0
2009-06-12 16:08:00,137.13,137.155,137.12,137.15,141400000.0
2009-06-12 16:09:00,137.15,137.17,137.14,137.16,166800000.0
2009-06-12 16:10:00,137.145,137.17,137.105,137.135,230400000.0
2009-06-12 16:11:00,137.14,137.185,137.135,137.185,226100000.0
2009-06-12 16:12:00,137.18,137.275,137.17,137.245,267300000.0
2009-06-12 16:13:00,137.245,137.27,137.225,137.225,611200000.0
2009-06-12 16:14:00,137.225,137.225,137.19,137.22,487200000.0
2009-06-12 16:15:00,137.21,137.26,137.21,137.245,409400000.0
2009-06-12 16:16:00,137.24,137.255,137.215,137.24,305800000.0
2009-06-12 16:17:00,137.24,137.275,137.21,137.265,452200000.0
2009-06-12 16:18:00,137.265,137.31,137.255,137.295,314800000.0
2009-06-12 16:19:00,137.29,137.29,137.255,137.255,468000000.0
2009-06-12 16:20:00,137.25,137.325,137.25,137.325,465600000.0
2009-06-12 16:21:00,137.325,137.38,137.295,137.34,485800000.0
2009-06-12 16:22:00,137.335,137.335,137.25,137.26,328700000.0
2009-06-12 16:23:00,137.26,137.305,137.25,137.25,297200000.0
2009-06-12 16:24:00,137.25,137.275,137.215,137.22,405000000.0
2009-06-12 16:25:00,137.215,137.3,137.19,137.3,527300000.0
2009-06-12 16:26:00,137.3,137.325,137.27,137.295,427900000.0
2009-06-12 16:27:00,137.295,137.315,137.28,137.315,333400000.0
2009-06-12 16:28:00,137.31,137.31,137.215,137.245,406400000.0
2009-06-12 16:29:00,137.245,137.32,137.23,137.28,391500000.0
2009-06-12 16:30:00,137.29,137.29,137.225,137.235,391200000.0
2009-06-12 16:31:00,137.24,137.24,137.215,137.235,211800000.0
2009-06-12 16:32:00,137.235,137.29,137.23,137.255,430800000.0
2009-06-12 16:33:00,137.25,137.26,137.21,137.23,344900000.0
2009-06-12 16:34:00,137.225,137.23,137.205,137.205,297000000.0
2009-06-12 16:35:00,137.2,137.26,137.185,137.25,253400000.0
2009-06-12 16:36:00,137.245,137.31,137.245,137.295,502800000.0
2009-06-12 16:37:00,137.295,137.34,137.295,137.315,353400000.0
2009-06-12 16:38:00,137.32,137.43,137.315,137.415,337500000.0
2009-06-12 16:39:00,137.41,137.41,137.34,137.365,399600000.0
2009-06-12 16:40:00,137.375,137.47,137.375,137.445,482500000.0
2009-06-12 16:41:00,137.435,137.455,137.425,137.435,329800000.0
2009-06-12 16:42:00,137.435,137.485,137.415,137.485,307000000.0
2009-06-12 16:43:00,137.475,137.49,137.455,137.485,443600000.0
2009-06-12 16:44:00,137.48,137.55,137.455,137.535,326700000.0
2009-06-12 16:45:00,137.53,137.57,137.515,137.55,274800000.0
2009-06-12 16:46:00,137.55,137.565,137.5,137.51,245000000.0
2009-06-12 16:47:00,137.51,137.55,137.475,137.545,291800000.0
2009-06-12 16:48:00,137.545,137.575,137.465,137.465,354600000.0
2009-06-12 16:49:00,137.465,137.485,137.4,137.43,413800000.0
2009-06-12 16:50:00,137.43,137.485,137.385,137.4,217500000.0
2009-06-12 16:51:00,137.405,137.405,137.355,137.355,293200000.0
2009-06-12 16:52:00,137.36,137.505,137.36,137.505,372400000.0
2009-06-12 16:53:00,137.505,137.575,137.495,137.545,319600000.0
2009-06-12 16:54:00,137.545,137.635,137.54,137.63,388700000.0
2009-06-12 16:55:00,137.625,137.64,137.595,137.605,311000000.0
2009-06-12 16:56:00,137.605,137.615,137.58,137.6,311000000.0
2009-06-12 16:57:00,137.6,137.615,137.525,137.545,324600000.0
2009-06-12 16:58:00,137.555,137.555,137.5,137.54,331600000.0
2009-06-12 16:59:00,137.54,137.575,137.5,137.51,247000000.0
2009-06-12 17:00:00,137.51,137.57,137.5,137.56,274400000.0
2009-06-12 17:01:00,137.56,137.595,137.53,137.575,255600000.0
2009-06-12 17:02:00,137.57,137.59,137.53,137.54,265200000.0
2009-06-12 17:03:00,137.54,137.58,137.525,137.565,291000000.0
2009-06-12 17:04:00,137.565,137.57,137.485,137.535,323800000.0
2009-06-12 17:05:00,137.535,137.57,137.5,137.525,287400000.0
2009-06-12 17:06:00,137.53,137.575,137.53,137.535,315600000.0
2009-06-12 17:07:00,137.54,137.55,137.505,137.535,385000000.0
2009-06-12 17:08:00,137.535,137.57,137.51,137.555,437200000.0
2009-06-12 17:09:00,137.555,137.58,137.515,137.545,357500000.0
2009-06-12 17:10:00,137.555,137.59,137.54,137.57,399800000.0
2009-06-12 17:11:00,137.57,137.59,137.565,137.57,365000000.0
2009-06-12 17:12:00,137.575,137.585,137.545,137.58,344500000.0
2009-06-12 17:13:00,137.585,137.61,137.565,137.61,370600000.0
2009-06-12 17:14:00,137.615,137.615,137.545,137.555,339300000.0
2009-06-12 17:15:00,137.555,137.56,137.52,137.52,332600000.0
2009-06-12 17:16:00,137.52,137.56,137.5,137.555,391400000.0
2009-06-12 17:17:00,137.56,137.625,137.535,137.59,332000000.0
2009-06-12 17:18:00,137.59,137.615,137.575,137.595,269000000.0
2009-06-12 17:19:00,137.595,137.635,137.575,137.625,280000000.0
2009-06-12 17:20:00,137.625,137.685,137.625,137.675,293600000.0
2009-06-12 17:21:00,137.675,137.685,137.64,137.64,157800000.0
2009-06-12 17:22:00,137.635,137.655,137.63,137.645,225400000.0
2009-06-12 17:23:00,137.645,137.675,137.625,137.645,238400000.0
2009-06-12 17:24:00,137.64,137.675,137.635,137.67,300000000.0
2009-06-12 17:25:00,137.67,137.685,137.64,137.67,425800000.0
2009-06-12 17:26:00,137.67,137.725,137.66,137.705,585400000.0
2009-06-12 17:27:00,137.705,137.73,137.695,137.705,427000000.0
2009-06-12 17:28:00,137.7,137.795,137.7,137.795,358600000.0
2009-06-12 17:29:00,137.795,137.8,137.76,137.785,465500000.0
2009-06-12 17:30:00,137.795,137.81,137.765,137.8,245600000.0
2009-06-12 17:31:00,137.8,137.81,137.785,137.795,121900000.0
2009-06-12 17:32:00,137.805,137.815,137.775,137.775,216200000.0
2009-06-12 17:33:00,137.775,137.8,137.76,137.79,164800000.0
2009-06-12 17:34:00,137.79,137.825,137.77,137.785,272600000.0
2009-06-12 17:35:00,137.785,137.785,137.735,137.745,297000000.0
2009-06-12 17:36:00,137.745,137.77,137.735,137.75,147600000.0
2009-06-12 17:37:00,137.75,137.755,137.7,137.705,100400000.0
2009-06-12 17:38:00,137.705,137.73,137.68,137.715,131200000.0
2009-06-12 17:39:00,137.715,137.745,137.715,137.73,277200000.0
2009-06-12 17:40:00,137.725,137.82,137.725,137.78,439000000.0
2009-06-12 17:41:00,137.78,137.79,137.75,137.76,237600000.0
2009-06-12 17:42:00,137.75,137.765,137.73,137.73,299400000.0
2009-06-12 17:43:00,137.73,137.735,137.675,137.675,264800000.0
2009-06-12 17:44:00,137.675,137.775,137.675,137.775,417400000.0
2009-06-12 17:45:00,137.775,137.81,137.745,137.8,510400000.0
2009-06-12 17:46:00,137.805,137.81,137.725,137.73,383500000.0
2009-06-12 17:47:00,137.73,137.79,137.73,137.78,326000000.0
2009-06-12 17:48:00,137.78,137.805,137.765,137.8,324000000.0
2009-06-12 17:49:00,137.795,137.83,137.795,137.82,305400000.0
2009-06-12 17:50:00,137.82,137.82,137.76,137.8,235800000.0
2009-06-12 17:51:00,137.8,137.81,137.79,137.795,319600000.0
2009-06-12 17:52:00,137.8,137.835,137.795,137.825,350100000.0
2009-06-12 17:53:00,137.815,137.86,137.8,137.84,360600000.0
2009-06-12 17:54:00,137.845,137.87,137.795,137.805,320400000.0
2009-06-12 17:55:00,137.81,137.835,137.805,137.81,350700000.0
2009-06-12 17:56:00,137.81,137.82,137.78,137.81,380200000.0
2009-06-12 17:57:00,137.81,137.82,137.795,137.815,278600000.0
2009-06-12 17:58:00,137.825,137.845,137.815,137.815,255600000.0
2009-06-12 17:59:00,137.82,137.83,137.8,137.82,283000000.0
2009-06-12 18:00:00,137.82,137.85,137.805,137.845,348000000.0
2009-06-12 18:01:00,137.845,137.86,137.83,137.84,164800000.0
2009-06-12 18:02:00,137.85,137.85,137.825,137.825,176200000.0
2009-06-12 18:03:00,137.825,137.85,137.825,137.835,155800000.0
2009-06-12 18:04:00,137.84,137.87,137.835,137.865,198200000.0
2009-06-12 18:05:00,137.865,137.885,137.845,137.845,104600000.0
2009-06-12 18:06:00,137.85,137.85,137.8,137.8,78200000.0
2009-06-12 18:07:00,137.8,137.815,137.785,137.785,106600000.0
2009-06-12 18:08:00,137.79,137.8,137.765,137.78,94800000.0
2009-06-12 18:09:00,137.79,137.81,137.79,137.805,112200000.0
2009-06-12 18:10:00,137.8,137.83,137.775,137.79,114400000.0
2009-06-12 18:11:00,137.79,137.805,137.765,137.785,150400000.0
2009-06-12 18:12:00,137.785,137.82,137.775,137.81,73800000.0
2009-06-12 18:13:00,137.81,137.83,137.795,137.82,119600000.0
2009-06-12 18:14:00,137.82,137.83,137.795,137.805,115800000.0
2009-06-12 18:15:00,137.805,137.815,137.78,137.79,94600000.0
2009-06-12 18:16:00,137.805,137.805,137.775,137.775,81200000.0
2009-06-12 18:17:00,137.77,137.775,137.76,137.76,171000000.0
2009-06-12 18:18:00,137.77,137.775,137.75,137.775,113800000.0
2009-06-12 18:19:00,137.775,137.78,137.75,137.76,156400000.0
2009-06-12 18:20:00,137.755,137.765,137.75,137.755,19600000.0
2009-06-12 18:21:00,137.755,137.755,137.74,137.74,105400000.0
2009-06-12 18:22:00,137.74,137.74,137.71,137.735,140800001.0
2009-06-12 18:23:00,137.735,137.735,137.715,137.73,66600000.0
2009-06-12 18:24:00,137.725,137.74,137.725,137.735,153000000.0
2009-06-12 18:25:00,137.745,137.745,137.71,137.71,135200000.0
2009-06-12 18:26:00,137.71,137.72,137.705,137.715,98800000.0
2009-06-12 18:27:00,137.715,137.75,137.71,137.725,102000000.0
2009-06-12 18:28:00,137.725,137.745,137.72,137.74,67600000.0
2009-06-12 18:29:00,137.74,137.745,137.735,137.74,39200000.0
2009-06-12 18:30:00,137.74,137.745,137.695,137.695,158000000.0
2009-06-12 18:31:00,137.695,137.71,137.645,137.665,285100000.0
2009-06-12 18:32:00,137.665,137.665,137.655,137.655,47600000.0
2009-06-12 18:33:00,137.655,137.655,137.63,137.645,106600000.0
2009-06-12 18:34:00,137.65,137.68,137.64,137.66,167400000.0
2009-06-12 18:35:00,137.655,137.695,137.65,137.675,113000000.0
2009-06-12 18:36:00,137.675,137.675,137.65,137.655,123400000.0
2009-06-12 18:37:00,137.665,137.71,137.66,137.705,148200000.0
2009-06-12 18:38:00,137.705,137.725,137.695,137.725,58400000.0
2009-06-12 18:39:00,137.74,137.76,137.715,137.735,78700000.0
2009-06-12 18:40:00,137.74,137.775,137.735,137.775,84400000.0
2009-06-12 18:41:00,137.77,137.77,137.705,137.705,95800000.0
2009-06-12 18:42:00,137.705,137.725,137.705,137.725,42000000.0
2009-06-12 18:43:00,137.725,137.735,137.72,137.72,64400000.0
2009-06-12 18:44:00,137.715,137.74,137.715,137.73,28400000.0
2009-06-12 18:45:00,137.73,137.74,137.725,137.74,27000000.0
2009-06-12 18:46:00,137.735,137.765,137.735,137.75,116600000.0
2009-06-12 18:47:00,137.76,137.77,137.74,137.745,70700000.0
2009-06-12 18:48:00,137.745,137.76,137.745,137.75,89200000.0
2009-06-12 18:49:00,137.75,137.75,137.73,137.745,97300000.0
2009-06-12 18:50:00,137.745,137.745,137.715,137.74,206100000.0
2009-06-12 18:51:00,137.73,137.745,137.73,137.73,165400000.0
2009-06-12 18:52:00,137.73,137.74,137.72,137.72,126600002.0
2009-06-12 18:53:00,137.72,137.735,137.71,137.73,251100000.0
2009-06-12 18:54:00,137.73,137.76,137.725,137.75,136800000.0
2009-06-12 18:55:00,137.75,137.77,137.735,137.74,62000000.0
2009-06-12 18:56:00,137.735,137.77,137.71,137.76,90200000.0
2009-06-12 18:57:00,137.76,137.76,137.68,137.71,110200000.0
2009-06-12 18:58:00,137.71,137.72,137.695,137.72,141800000.0
2009-06-12 18:59:00,137.72,137.8,137.7,137.79,186600000.0
2009-06-12 19:00:00,137.785,137.8,137.76,137.8,113000000.0
2009-06-12 19:01:00,137.795,137.805,137.77,137.8,203600000.0
2009-06-12 19:02:00,137.82,137.865,137.795,137.84,132000000.0
2009-06-12 19:03:00,137.835,137.86,137.835,137.855,45200000.0
2009-06-12 19:04:00,137.86,137.865,137.85,137.85,60200000.0
2009-06-12 19:05:00,137.86,137.865,137.85,137.85,104200000.0
2009-06-12 19:06:00,137.845,137.85,137.805,137.805,89000000.0
2009-06-12 19:07:00,137.805,137.84,137.785,137.82,188400000.0
2009-06-12 19:08:00,137.82,137.82,137.8,137.81,70300000.0
2009-06-12 19:09:00,137.81,137.81,137.75,137.785,198000000.0
2009-06-12 19:10:00,137.785,137.81,137.77,137.785,61200000.0
2009-06-12 19:11:00,137.785,137.81,137.775,137.8,58200000.0
2009-06-12 19:12:00,137.8,137.805,137.775,137.79,117400000.0
2009-06-12 19:13:00,137.79,137.8,137.78,137.78,35000000.0
2009-06-12 19:14:00,137.78,137.78,137.78,137.78,12200000.0
2009-06-12 19:15:00,137.79,137.8,137.79,137.79,16000000.0
2009-06-12 19:16:00,137.795,137.85,137.785,137.835,128000000.0
2009-06-12 19:17:00,137.835,137.85,137.8,137.82,89600000.0
2009-06-12 19:18:00,137.82,137.845,137.82,137.845,33800000.0
2009-06-12 19:19:00,137.845,137.855,137.83,137.83,59000000.0
2009-06-12 19:20:00,137.83,137.83,137.8,137.8,71600000.0
2009-06-12 19:21:00,137.81,137.81,137.79,137.8,35200000.0
2009-06-12 19:22:00,137.8,137.82,137.8,137.81,18200000.0
2009-06-12 19:23:00,137.81,137.82,137.81,137.81,15200000.0
2009-06-12 19:24:00,137.81,137.82,137.775,137.795,55800000.0
2009-06-12 19:25:00,137.79,137.8,137.78,137.79,41200000.0
2009-06-12 19:26:00,137.79,137.79,137.78,137.79,18400000.0
2009-06-12 19:27:00,137.79,137.82,137.78,137.82,32400000.0
2009-06-12 19:28:00,137.82,137.82,137.79,137.8,29600000.0
2009-06-12 19:29:00,137.8,137.8,137.78,137.78,31200000.0
2009-06-12 19:30:00,137.77,137.77,137.75,137.755,280600000.0
2009-06-12 19:31:00,137.755,137.77,137.75,137.77,58600000.0
2009-06-12 19:32:00,137.76,137.79,137.76,137.78,34800000.0
2009-06-12 19:33:00,137.79,137.79,137.76,137.76,82200000.0
2009-06-12 19:34:00,137.765,137.79,137.755,137.76,130800000.0
2009-06-12 19:35:00,137.765,137.78,137.755,137.755,101400000.0
2009-06-12 19:36:00,137.755,137.8,137.755,137.78,71200000.0
2009-06-12 19:37:00,137.785,137.81,137.785,137.795,67200000.0
2009-06-12 19:38:00,137.795,137.805,137.785,137.8,73000000.0
2009-06-12 19:39:00,137.805,137.81,137.795,137.81,31600000.0
2009-06-12 19:40:00,137.8,137.825,137.8,137.8,78600000.0
2009-06-12 19:41:00,137.795,137.81,137.795,137.8,45600000.0
2009-06-12 19:42:00,137.8,137.805,137.775,137.795,114000000.0
2009-06-12 19:43:00,137.795,137.82,137.79,137.805,178200000.0
2009-06-12 19:44:00,137.805,137.845,137.805,137.825,131800000.0
2009-06-12 19:45:00,137.825,137.825,137.795,137.795,59000000.0
2009-06-12 19:46:00,137.795,137.84,137.795,137.82,92400000.0
2009-06-12 19:47:00,137.82,137.865,137.82,137.84,121400000.0
2009-06-12 19:48:00,137.84,137.86,137.84,137.845,123000000.0
2009-06-12 19:49:00,137.85,137.865,137.84,137.845,122800000.0
2009-06-12 19:50:00,137.84,137.88,137.825,137.84,176800000.0
2009-06-12 19:51:00,137.84,137.88,137.84,137.86,60200000.0
2009-06-12 19:52:00,137.86,137.86,137.84,137.845,39800000.0
2009-06-12 19:53:00,137.84,137.855,137.84,137.845,45400000.0
2009-06-12 19:54:00,137.835,137.85,137.805,137.83,84200000.0
2009-06-12 19:55:00,137.825,137.85,137.825,137.845,34400000.0
2009-06-12 19:56:00,137.85,137.85,137.83,137.83,45100000.0
2009-06-12 19:57:00,137.83,137.87,137.83,137.86,72600000.0
2009-06-12 19:58:00,137.86,137.86,137.79,137.8,110200000.0
2009-06-12 19:59:00,137.8,137.82,137.8,137.81,32200000.0
2009-06-12 20:00:00,137.795,137.81,137.775,137.785,45400000.0
2009-06-12 20:01:00,137.78,137.8,137.775,137.8,86800000.0
2009-06-12 20:02:00,137.8,137.805,137.755,137.755,134600000.0
2009-06-12 20:03:00,137.755,137.76,137.75,137.75,82400000.0
2009-06-12 20:04:00,137.75,137.77,137.75,137.77,48400000.0
2009-06-12 20:05:00,137.77,137.77,137.71,137.72,93100000.0
2009-06-12 20:06:00,137.72,137.72,137.69,137.69,86400000.0
2009-06-12 20:07:00,137.665,137.69,137.655,137.66,106500000.0
2009-06-12 20:08:00,137.66,137.67,137.6,137.605,106600000.0
2009-06-12 20:09:00,137.61,137.645,137.565,137.565,123100000.0
2009-06-12 20:10:00,137.565,137.565,137.505,137.525,181000000.0
2009-06-12 20:11:00,137.52,137.54,137.52,137.525,192600000.0
2009-06-12 20:12:00,137.535,137.55,137.525,137.545,188400000.0
2009-06-12 20:13:00,137.545,137.56,137.53,137.535,163800000.0
2009-06-12 20:14:00,137.535,137.555,137.53,137.53,74000000.0
2009-06-12 20:15:00,137.54,137.56,137.53,137.545,97200000.0
2009-06-12 20:16:00,137.55,137.56,137.51,137.52,101600000.0
2009-06-12 20:17:00,137.53,137.545,137.505,137.505,236200000.0
2009-06-12 20:18:00,137.505,137.53,137.505,137.525,149600000.0
2009-06-12 20:19:00,137.53,137.55,137.525,137.535,55600000.0
2009-06-12 20:20:00,137.535,137.575,137.535,137.555,116800000.0
2009-06-12 20:21:00,137.555,137.565,137.555,137.565,87800000.0
2009-06-12 20:22:00,137.56,137.575,137.56,137.575,47400000.0
2009-06-12 20:23:00,137.575,137.575,137.525,137.525,100800000.0
2009-06-12 20:24:00,137.525,137.53,137.515,137.525,72800000.0
2009-06-12 20:25:00,137.525,137.535,137.5,137.5,41400000.0
2009-06-12 20:26:00,137.5,137.525,137.465,137.465,95600000.0
2009-06-12 20:27:00,137.47,137.51,137.47,137.5,109300000.0
2009-06-12 20:28:00,137.5,137.535,137.465,137.48,71800000.0
2009-06-12 20:29:00,137.48,137.5,137.46,137.485,80400000.0
2009-06-12 20:30:00,137.475,137.51,137.445,137.49,94600000.0
2009-06-12 20:31:00,137.5,137.5,137.475,137.49,46000000.0
2009-06-12 20:32:00,137.48,137.49,137.475,137.48,16400000.0
2009-06-12 20:33:00,137.47,137.495,137.47,137.485,29600000.0
2009-06-12 20:34:00,137.485,137.505,137.48,137.495,58600000.0
2009-06-12 20:35:00,137.495,137.495,137.46,137.47,96000000.0
2009-06-12 20:36:00,137.465,137.475,137.465,137.465,54000000.0
2009-06-12 20:37:00,137.47,137.485,137.465,137.48,63600000.0
2009-06-12 20:38:00,137.48,137.495,137.48,137.485,49200000.0
2009-06-12 20:39:00,137.48,137.485,137.46,137.48,93400000.0
2009-06-12 20:40:00,137.48,137.53,137.48,137.53,97600000.0
2009-06-12 20:41:00,137.54,137.56,137.535,137.545,138600000.0
2009-06-12 20:42:00,137.565,137.625,137.555,137.6,112600000.0
2009-06-12 20:43:00,137.61,137.635,137.585,137.595,71800000.0
2009-06-12 20:44:00,137.595,137.69,137.59,137.69,90400000.0
2009-06-12 20:45:00,137.69,137.73,137.69,137.73,91000000.0
2009-06-12 20:46:00,137.725,137.76,137.725,137.735,118000000.0
2009-06-12 20:47:00,137.735,137.74,137.71,137.735,65800000.0
2009-06-12 20:48:00,137.74,137.77,137.74,137.755,38600000.0
2009-06-12 20:49:00,137.76,137.78,137.75,137.755,70200000.0
2009-06-12 20:50:00,137.755,137.78,137.75,137.75,74200000.0
2009-06-12 20:51:00,137.75,137.75,137.665,137.67,85800000.0
2009-06-12 20:52:00,137.675,137.68,137.635,137.645,79000000.0
2009-06-12 20:53:00,137.645,137.68,137.645,137.68,110800000.0
2009-06-12 20:54:00,137.675,137.675,137.65,137.655,51800000.0
2009-06-12 20:55:00,137.66,137.67,137.62,137.625,114800000.0
2009-06-12 20:56:00,137.615,137.63,137.565,137.57,134400000.0
2009-06-12 20:57:00,137.57,137.605,137.545,137.605,96300000.0
2009-06-12 20:58:00,137.605,137.615,137.58,137.595,49200000.0
2009-06-12 20:59:00,137.59,137.625,137.59,137.625,139000000.0
2009-06-12 21:00:00,137.63,137.67,137.61,137.655,67400000.0
2009-06-12 21:01:00,137.66,137.675,137.63,137.665,120600000.0
2009-06-12 21:02:00,137.665,137.69,137.665,137.68,54000000.0
2009-06-12 21:03:00,137.68,137.695,137.665,137.685,86200000.0
2009-06-12 21:04:00,137.7,137.7,137.68,137.685,64400000.0
2009-06-12 21:05:00,137.69,137.725,137.685,137.71,49200000.0
2009-06-12 21:06:00,137.715,137.72,137.685,137.705,59800000.0
2009-06-12 21:07:00,137.705,137.725,137.7,137.72,40800000.0
2009-06-12 21:08:00,137.72,137.76,137.72,137.74,51600000.0
2009-06-12 21:09:00,137.74,137.755,137.715,137.715,41600000.0
2009-06-12 21:10:00,137.715,137.745,137.705,137.705,45000000.0
2009-06-12 21:11:00,137.725,137.74,137.7,137.7,29000000.0
2009-06-12 21:12:00,137.705,137.755,137.675,137.715,39600000.0
2009-06-12 21:13:00,137.715,137.715,137.67,137.69,48600000.0
2009-06-12 21:14:00,137.69,137.74,137.69,137.73,63800000.0
2009-06-12 21:15:00,137.75,137.775,137.75,137.755,46600000.0
2009-06-12 21:16:00,137.755,137.755,137.74,137.74,64800000.0
2009-06-12 21:17:00,137.74,137.745,137.74,137.745,50600000.0
2009-06-12 21:18:00,137.745,137.745,137.74,137.745,9400000.0
2009-06-12 21:19:00,137.745,137.755,137.74,137.745,41800000.0
2009-06-12 21:20:00,137.745,137.745,137.68,137.71,39200000.0
2009-06-12 21:21:00,137.715,137.715,137.65,137.655,52600000.0
2009-06-12 21:22:00,137.655,137.695,137.645,137.695,73000000.0
2009-06-12 21:23:00,137.69,137.69,137.66,137.66,55000000.0
2009-06-12 21:24:00,137.66,137.705,137.65,137.705,164000000.0
2009-06-12 21:25:00,137.71,137.735,137.71,137.73,40400000.0
2009-06-12 21:26:00,137.725,137.73,137.72,137.725,17600000.0
2009-06-12 21:27:00,137.725,137.75,137.72,137.735,78600000.0
2009-06-12 21:28:00,137.75,137.75,137.725,137.735,49200000.0
2009-06-12 21:29:00,137.735,137.755,137.725,137.73,68600000.0
2009-06-12 21:30:00,137.74,137.755,137.67,137.67,148500000.0
2009-06-12 21:31:00,137.675,137.705,137.67,137.68,119400000.0
2009-06-12 21:32:00,137.68,137.73,137.67,137.73,79200000.0
2009-06-12 21:33:00,137.73,137.74,137.715,137.74,95200000.0
2009-06-12 21:34:00,137.74,137.77,137.72,137.76,106600000.0
2009-06-12 21:35:00,137.76,137.76,137.715,137.715,181000000.0
2009-06-12 21:36:00,137.715,137.765,137.705,137.715,182200000.0
2009-06-12 21:37:00,137.715,137.715,137.705,137.705,179800000.0
2009-06-12 21:38:00,137.72,137.72,137.69,137.705,69400000.0
2009-06-12 21:39:00,137.705,137.705,137.67,137.68,85000000.0
2009-06-12 21:40:00,137.69,137.69,137.675,137.68,44600000.0
2009-06-12 21:41:00,137.685,137.69,137.675,137.68,56400000.0
2009-06-12 21:42:00,137.68,137.71,137.68,137.705,35800000.0
2009-06-12 21:43:00,137.705,137.765,137.705,137.745,60800000.0
2009-06-12 21:44:00,137.74,137.74,137.72,137.72,31600000.0
2009-06-12 21:45:00,137.72,137.72,137.675,137.675,85400000.0
2009-06-12 21:46:00,137.665,137.67,137.605,137.625,355000000.0
2009-06-12 21:47:00,137.615,137.65,137.615,137.65,32800000.0
2009-06-12 21:48:00,137.645,137.665,137.625,137.635,113200000.0
2009-06-12 21:49:00,137.635,137.66,137.63,137.635,49600000.0
2009-06-12 21:50:00,137.62,137.655,137.62,137.645,64400000.0
2009-06-12 21:51:00,137.655,137.75,137.65,137.75,135200000.0
2009-06-12 21:52:00,137.75,137.755,137.725,137.725,32600000.0
2009-06-12 21:53:00,137.695,137.725,137.69,137.705,47400000.0
2009-06-12 21:54:00,137.705,137.705,137.685,137.695,70200000.0
2009-06-12 21:55:00,137.695,137.695,137.66,137.66,57400000.0
2009-06-12 21:56:00,137.66,137.67,137.66,137.67,32800000.0
2009-06-12 21:57:00,137.67,137.675,137.665,137.665,158800000.0
2009-06-12 21:58:00,137.67,137.705,137.67,137.695,172200000.0
2009-06-12 21:59:00,137.695,137.72,137.685,137.695,107200000.0
2009-06-12 22:00:00,137.695,137.7,137.695,137.695,33400000.0
2009-06-12 22:01:00,137.695,137.695,137.665,137.67,62600000.0
2009-06-12 22:02:00,137.665,137.68,137.65,137.65,53600000.0
2009-06-12 22:03:00,137.665,137.72,137.665,137.665,109200000.0
2009-06-12 22:04:00,137.665,137.725,137.665,137.725,106600000.0
2009-06-12 22:05:00,137.735,137.745,137.705,137.705,51000000.0
2009-06-12 22:06:00,137.7,137.72,137.675,137.71,46200000.0
2009-06-12 22:07:00,137.705,137.72,137.7,137.715,131000000.0
2009-06-12 22:08:00,137.72,137.725,137.72,137.72,9000000.0
2009-06-12 22:09:00,137.675,137.7,137.67,137.68,91000000.0
2009-06-12 22:10:00,137.675,137.695,137.665,137.69,89200000.0
2009-06-12 22:11:00,137.685,137.685,137.685,137.685,32000000.0
2009-06-12 22:12:00,137.68,137.69,137.68,137.69,81000000.0
2009-06-12 22:13:00,137.69,137.7,137.69,137.7,32800000.0
2009-06-12 22:14:00,137.705,137.735,137.705,137.735,29800000.0
2009-06-12 22:15:00,137.735,137.775,137.735,137.775,12000000.0
2009-06-12 22:16:00,137.775,137.78,137.77,137.78,18000000.0
2009-06-12 22:17:00,137.77,137.78,137.76,137.77,26400000.0
2009-06-12 22:18:00,137.77,137.77,137.77,137.77,3000000.0
2009-06-12 22:19:00,137.78,137.79,137.76,137.78,104000000.0
2009-06-12 22:20:00,137.78,137.795,137.765,137.765,40800000.0
2009-06-12 22:21:00,137.78,137.79,137.765,137.775,65000000.0
2009-06-12 22:22:00,137.77,137.79,137.765,137.765,68400000.0
2009-06-12 22:23:00,137.76,137.76,137.75,137.75,24400000.0
2009-06-12 22:24:00,137.755,137.76,137.74,137.75,76000000.0
2009-06-12 22:25:00,137.745,137.76,137.74,137.745,87200000.0
2009-06-12 22:26:00,137.755,137.755,137.735,137.745,59800000.0
2009-06-12 22:27:00,137.775,137.78,137.755,137.755,76400000.0
2009-06-12 22:28:00,137.755,137.755,137.74,137.74,23000000.0
2009-06-12 22:29:00,137.74,137.755,137.74,137.755,17400000.0
2009-06-12 22:30:00,137.745,137.755,137.74,137.74,58800000.0
2009-06-12 22:31:00,137.745,137.745,137.73,137.74,31400000.0
2009-06-12 22:32:00,137.745,137.775,137.745,137.775,43800000.0
2009-06-12 22:33:00,137.785,137.785,137.76,137.76,52800000.0
2009-06-12 22:34:00,137.76,137.76,137.76,137.76,5000000.0
2009-06-12 22:35:00,137.775,137.775,137.76,137.775,57200000.0
2009-06-12 22:36:00,137.775,137.815,137.765,137.775,61400000.0
2009-06-12 22:37:00,137.79,137.83,137.79,137.795,46800000.0
2009-06-12 22:38:00,137.815,137.84,137.815,137.815,36400000.0
2009-06-12 22:39:00,137.83,137.83,137.805,137.805,42400000.0
2009-06-12 22:40:00,137.805,137.82,137.8,137.815,21000000.0
2009-06-12 22:41:00,137.815,137.815,137.805,137.81,14000000.0
2009-06-12 22:42:00,137.82,137.82,137.81,137.815,28600000.0
2009-06-12 22:43:00,137.815,137.815,137.815,137.815,8800000.0
2009-06-12 22:44:00,137.84,137.84,137.8,137.8,41400000.0
2009-06-12 22:45:00,137.81,137.835,137.795,137.835,44000000.0
2009-06-12 22:46:00,137.835,137.845,137.835,137.845,17000000.0
2009-06-12 22:47:00,137.83,137.845,137.82,137.83,25400000.0
2009-06-12 22:48:00,137.82,137.85,137.82,137.85,51600000.0
2009-06-12 22:49:00,137.845,137.865,137.835,137.835,49600000.0
2009-06-12 22:50:00,137.855,137.855,137.815,137.835,75000000.0
2009-06-12 22:51:00,137.84,137.85,137.835,137.84,38000000.0
2009-06-12 22:52:00,137.85,137.86,137.83,137.855,35800000.0
2009-06-12 22:53:00,137.86,137.86,137.82,137.83,61800000.0
2009-06-12 22:54:00,137.855,137.865,137.835,137.845,60600000.0
2009-06-12 22:55:00,137.845,137.89,137.845,137.855,200600000.0
2009-06-12 22:56:00,137.855,137.87,137.84,137.86,202400000.0
2009-06-12 22:57:00,137.865,137.9,137.865,137.89,145200000.0
2009-06-12 22:58:00,137.88,137.905,137.825,137.905,66000000.0
2009-06-12 22:59:00,137.905,137.925,137.85,137.905,137000000.0
2009-06-15 00:00:00,137.6,137.6,137.591,137.594,281400001.0
2009-06-15 00:01:00,137.595,137.674,137.592,137.63,281400001.0
2009-06-15 00:02:00,137.631,137.649,137.557,137.561,281400001.0
2009-06-15 00:03:00,137.554,137.592,137.535,137.589,281400001.0
2009-06-15 00:04:00,137.592,137.647,137.591,137.645,281400001.0
2009-06-15 00:05:00,137.646,137.661,137.628,137.649,281400001.0
2009-06-15 00:06:00,137.65,137.652,137.599,137.599,281400001.0
2009-06-15 00:07:00,137.594,137.594,137.566,137.566,281400001.0
2009-06-15 00:08:00,137.572,137.599,137.571,137.593,281400001.0
2009-06-15 00:09:00,137.594,137.596,137.592,137.596,281400001.0
2009-06-15 00:10:00,137.602,137.651,137.59,137.648,281400001.0
2009-06-15 00:11:00,137.655,137.683,137.637,137.637,281400001.0
2009-06-15 00:12:00,137.631,137.67,137.631,137.67,281400001.0
2009-06-15 00:13:00,137.659,137.667,137.641,137.641,281400001.0
2009-06-15 00:14:00,137.643,137.645,137.598,137.629,281400001.0
2009-06-15 00:15:00,137.631,137.664,137.608,137.664,281400001.0
2009-06-15 00:16:00,137.668,137.675,137.658,137.658,281400001.0
2009-06-15 00:17:00,137.661,137.666,137.635,137.645,281400001.0
2009-06-15 00:18:00,137.648,137.661,137.635,137.643,281400001.0
2009-06-15 00:19:00,137.645,137.667,137.643,137.657,281400001.0
2009-06-15 00:20:00,137.662,137.695,137.652,137.687,281400001.0
2009-06-15 00:21:00,137.692,137.695,137.677,137.679,281400001.0
2009-06-15 00:22:00,137.689,137.699,137.687,137.694,281400001.0
2009-06-15 00:23:00,137.688,137.688,137.681,137.681,281400001.0
2009-06-15 00:24:00,137.689,137.689,137.645,137.653,281400001.0
2009-06-15 00:25:00,137.654,137.659,137.649,137.654,281400001.0
2009-06-15 00:26:00,137.653,137.655,137.649,137.649,281400001.0
2009-06-15 00:27:00,137.656,137.68,137.655,137.673,281400001.0
2009-06-15 00:28:00,137.68,137.688,137.672,137.679,281400001.0
2009-06-15 00:29:00,137.684,137.684,137.663,137.663,281400001.0
2009-06-15 00:30:00,137.664,137.665,137.634,137.634,281400001.0
2009-06-15 00:31:00,137.633,137.663,137.633,137.661,281400001.0
2009-06-15 00:32:00,137.66,137.661,137.639,137.64,281400001.0
2009-06-15 00:33:00,137.643,137.659,137.643,137.657,281400001.0
2009-06-15 00:34:00,137.656,137.66,137.642,137.656,281400001.0
2009-06-15 00:35:00,137.654,137.657,137.654,137.657,281400001.0
2009-06-15 00:36:00,137.656,137.656,137.653,137.653,281400001.0
2009-06-15 00:37:00,137.651,137.659,137.648,137.65,281400001.0
2009-06-15 00:38:00,137.647,137.647,137.641,137.643,281400001.0
2009-06-15 00:39:00,137.642,137.644,137.642,137.644,281400001.0
2009-06-15 00:40:00,137.648,137.649,137.597,137.599,281400001.0
2009-06-15 00:41:00,137.602,137.622,137.596,137.6,281400001.0
2009-06-15 00:42:00,137.601,137.629,137.601,137.628,281400001.0
2009-06-15 00:43:00,137.627,137.628,137.579,137.585,281400001.0
2009-06-15 00:44:00,137.589,137.601,137.588,137.6,281400001.0
2009-06-15 00:45:00,137.602,137.615,137.602,137.614,281400001.0
2009-06-15 00:46:00,137.612,137.627,137.593,137.593,281400001.0
2009-06-15 00:47:00,137.592,137.592,137.55,137.559,281400001.0
2009-06-15 00:48:00,137.562,137.583,137.562,137.583,281400001.0
2009-06-15 00:49:00,137.584,137.584,137.574,137.579,281400001.0
2009-06-15 00:50:00,137.581,137.604,137.578,137.594,281400001.0
2009-06-15 00:51:00,137.596,137.598,137.596,137.598,281400001.0
2009-06-15 00:52:00,137.6,137.601,137.597,137.601,281400001.0
2009-06-15 00:53:00,137.599,137.599,137.593,137.596,281400001.0
2009-06-15 00:54:00,137.594,137.594,137.594,137.594,281400001.0
2009-06-15 00:55:00,137.592,137.598,137.59,137.598,281400001.0
2009-06-15 00:56:00,137.608,137.612,137.596,137.597,281400001.0
2009-06-15 00:57:00,137.604,137.681,137.597,137.67,281400001.0
2009-06-15 00:58:00,137.674,137.674,137.589,137.592,281400001.0
2009-06-15 00:59:00,137.591,137.642,137.591,137.628,281400001.0
2009-06-15 01:00:00,137.628,137.628,137.628,137.628,281400001.0
2009-06-15 01:01:00,137.627,137.655,137.627,137.649,281400001.0
2009-06-15 01:02:00,137.652,137.655,137.638,137.642,281400001.0
2009-06-15 01:03:00,137.645,137.661,137.626,137.652,281400001.0
2009-06-15 01:04:00,137.655,137.671,137.655,137.668,281400001.0
2009-06-15 01:05:00,137.667,137.673,137.652,137.654,281400001.0
2009-06-15 01:06:00,137.657,137.67,137.654,137.67,281400001.0
2009-06-15 01:07:00,137.667,137.667,137.654,137.654,281400001.0
2009-06-15 01:08:00,137.653,137.689,137.653,137.682,281400001.0
2009-06-15 01:09:00,137.684,137.688,137.64,137.668,281400001.0
2009-06-15 01:10:00,137.667,137.667,137.652,137.652,281400001.0
2009-06-15 01:11:00,137.654,137.66,137.65,137.657,281400001.0
2009-06-15 01:12:00,137.656,137.662,137.645,137.658,281400001.0
2009-06-15 01:13:00,137.653,137.674,137.642,137.666,281400001.0
2009-06-15 01:14:00,137.663,137.685,137.661,137.685,281400001.0
2009-06-15 01:15:00,137.685,137.688,137.682,137.687,281400001.0
2009-06-15 01:16:00,137.686,137.686,137.671,137.678,281400001.0
2009-06-15 01:17:00,137.68,137.706,137.68,137.706,281400001.0
2009-06-15 01:18:00,137.706,137.706,137.673,137.676,281400001.0
2009-06-15 01:19:00,137.681,137.701,137.681,137.697,281400001.0
2009-06-15 01:20:00,137.7,137.722,137.7,137.709,281400001.0
2009-06-15 01:21:00,137.708,137.708,137.703,137.707,281400001.0
2009-06-15 01:22:00,137.704,137.716,137.704,137.716,281400001.0
2009-06-15 01:23:00,137.707,137.707,137.7,137.703,281400001.0
2009-06-15 01:24:00,137.703,137.74,137.703,137.727,281400001.0
2009-06-15 01:25:00,137.721,137.721,137.708,137.713,281400001.0
2009-06-15 01:26:00,137.714,137.719,137.692,137.693,281400001.0
2009-06-15 01:27:00,137.69,137.7,137.685,137.7,281400001.0
2009-06-15 01:28:00,137.695,137.695,137.677,137.682,281400001.0
2009-06-15 01:29:00,137.681,137.681,137.67,137.67,281400001.0
2009-06-15 01:30:00,137.67,137.676,137.67,137.674,281400001.0
2009-06-15 01:31:00,137.674,137.685,137.66,137.66,281400001.0
2009-06-15 01:32:00,137.658,137.662,137.632,137.632,281400001.0
2009-06-15 01:33:00,137.634,137.683,137.634,137.668,281400001.0
2009-06-15 01:34:00,137.667,137.703,137.639,137.701,281400001.0
2009-06-15 01:35:00,137.705,137.723,137.684,137.688,281400001.0
2009-06-15 01:36:00,137.687,137.687,137.669,137.682,281400001.0
2009-06-15 01:37:00,137.676,137.676,137.618,137.636,281400001.0
2009-06-15 01:38:00,137.634,137.669,137.632,137.652,281400001.0
2009-06-15 01:39:00,137.653,137.654,137.647,137.648,281400001.0
2009-06-15 01:40:00,137.645,137.67,137.642,137.657,281400001.0
2009-06-15 01:41:00,137.658,137.681,137.649,137.677,281400001.0
2009-06-15 01:42:00,137.676,137.68,137.632,137.635,281400001.0
2009-06-15 01:43:00,137.632,137.636,137.601,137.63,281400001.0
2009-06-15 01:44:00,137.629,137.644,137.611,137.614,281400001.0
2009-06-15 01:45:00,137.61,137.623,137.604,137.62,281400001.0
2009-06-15 01:46:00,137.623,137.634,137.62,137.634,281400001.0
2009-06-15 01:47:00,137.633,137.652,137.629,137.641,281400001.0
2009-06-15 01:48:00,137.642,137.649,137.595,137.597,281400001.0
2009-06-15 01:49:00,137.594,137.612,137.568,137.571,281400001.0
2009-06-15 01:50:00,137.568,137.586,137.55,137.558,281400001.0
2009-06-15 01:51:00,137.559,137.565,137.55,137.558,281400001.0
2009-06-15 01:52:00,137.557,137.563,137.557,137.563,281400001.0
2009-06-15 01:53:00,137.561,137.566,137.527,137.532,281400001.0
2009-06-15 01:54:00,137.532,137.552,137.531,137.537,281400001.0
2009-06-15 01:55:00,137.531,137.533,137.527,137.529,281400001.0
2009-06-15 01:56:00,137.527,137.527,137.498,137.511,281400001.0
2009-06-15 01:57:00,137.514,137.524,137.509,137.514,281400001.0
2009-06-15 01:58:00,137.513,137.537,137.511,137.537,281400001.0
2009-06-15 01:59:00,137.534,137.568,137.534,137.564,281400001.0
2009-06-15 02:00:00,137.565,137.61,137.535,137.535,281400001.0
2009-06-15 02:01:00,137.531,137.572,137.531,137.572,281400001.0
2009-06-15 02:02:00,137.571,137.573,137.526,137.566,281400001.0
2009-06-15 02:03:00,137.563,137.579,137.532,137.574,281400001.0
2009-06-15 02:04:00,137.57,137.573,137.532,137.546,281400001.0
2009-06-15 02:05:00,137.543,137.543,137.507,137.507,281400001.0
2009-06-15 02:06:00,137.507,137.512,137.449,137.457,281400001.0
2009-06-15 02:07:00,137.459,137.463,137.414,137.419,281400001.0
2009-06-15 02:08:00,137.417,137.426,137.367,137.369,281400001.0
2009-06-15 02:09:00,137.377,137.406,137.345,137.36,281400001.0
2009-06-15 02:10:00,137.358,137.426,137.315,137.39,281400001.0
2009-06-15 02:11:00,137.39,137.403,137.298,137.356,281400001.0
2009-06-15 02:12:00,137.357,137.357,137.291,137.291,281400001.0
2009-06-15 02:13:00,137.289,137.375,137.289,137.305,281400001.0
2009-06-15 02:14:00,137.3,137.301,137.273,137.273,281400001.0
2009-06-15 02:15:00,137.272,137.275,137.181,137.265,281400001.0
2009-06-15 02:16:00,137.27,137.286,137.192,137.25,281400001.0
2009-06-15 02:17:00,137.253,137.27,137.185,137.207,281400001.0
2009-06-15 02:18:00,137.209,137.209,137.161,137.172,281400001.0
2009-06-15 02:19:00,137.172,137.228,137.172,137.218,281400001.0
2009-06-15 02:20:00,137.215,137.215,137.163,137.168,281400001.0
2009-06-15 02:21:00,137.17,137.202,137.163,137.202,281400001.0
2009-06-15 02:22:00,137.204,137.257,137.204,137.249,281400001.0
2009-06-15 02:23:00,137.252,137.252,137.237,137.247,281400001.0
2009-06-15 02:24:00,137.246,137.246,137.193,137.195,281400001.0
2009-06-15 02:25:00,137.193,137.197,137.113,137.138,281400001.0
2009-06-15 02:26:00,137.139,137.162,137.131,137.152,281400001.0
2009-06-15 02:27:00,137.155,137.183,137.132,137.151,281400001.0
2009-06-15 02:28:00,137.156,137.199,137.156,137.184,281400001.0
2009-06-15 02:29:00,137.186,137.194,137.141,137.163,281400001.0
2009-06-15 02:30:00,137.159,137.159,137.127,137.139,281400001.0
2009-06-15 02:31:00,137.136,137.159,137.122,137.159,281400001.0
2009-06-15 02:32:00,137.161,137.161,137.106,137.123,281400001.0
2009-06-15 02:33:00,137.122,137.122,137.083,137.087,281400001.0
2009-06-15 02:34:00,137.09,137.111,137.087,137.111,281400001.0
2009-06-15 02:35:00,137.109,137.112,137.043,137.043,281400001.0
2009-06-15 02:36:00,137.044,137.047,137.019,137.031,281400001.0
2009-06-15 02:37:00,137.035,137.071,137.033,137.055,281400001.0
2009-06-15 02:38:00,137.058,137.087,137.042,137.081,281400001.0
2009-06-15 02:39:00,137.078,137.078,137.066,137.072,281400001.0
2009-06-15 02:40:00,137.076,137.089,137.062,137.063,281400001.0
2009-06-15 02:41:00,137.064,137.085,137.048,137.085,281400001.0
2009-06-15 02:42:00,137.089,137.116,137.08,137.115,281400001.0
2009-06-15 02:43:00,137.112,137.194,137.112,137.194,281400001.0
2009-06-15 02:44:00,137.197,137.197,137.154,137.183,281400001.0
2009-06-15 02:45:00,137.185,137.199,137.173,137.187,281400001.0
2009-06-15 02:46:00,137.186,137.222,137.162,137.205,281400001.0
2009-06-15 02:47:00,137.206,137.24,137.161,137.161,281400001.0
2009-06-15 02:48:00,137.168,137.203,137.142,137.203,281400001.0
2009-06-15 02:49:00,137.2,137.2,137.141,137.141,281400001.0
2009-06-15 02:50:00,137.143,137.147,137.079,137.08,281400001.0
2009-06-15 02:51:00,137.083,137.118,137.076,137.118,281400001.0
2009-06-15 02:52:00,137.119,137.168,137.109,137.168,281400001.0
2009-06-15 02:53:00,137.175,137.199,137.162,137.199,281400001.0
2009-06-15 02:54:00,137.197,137.261,137.175,137.26,281400001.0
2009-06-15 02:55:00,137.259,137.26,137.205,137.24,281400001.0
2009-06-15 02:56:00,137.235,137.259,137.223,137.257,281400001.0
2009-06-15 02:57:00,137.258,137.26,137.227,137.233,281400001.0
2009-06-15 02:58:00,137.232,137.232,137.178,137.201,281400001.0
2009-06-15 02:59:00,137.196,137.239,137.196,137.229,281400001.0
2009-06-15 03:00:00,137.228,137.228,137.203,137.219,281400001.0
2009-06-15 03:01:00,137.221,137.247,137.221,137.226,281400001.0
2009-06-15 03:02:00,137.23,137.235,137.227,137.227,281400001.0
2009-06-15 03:03:00,137.225,137.225,137.218,137.218,281400001.0
2009-06-15 03:04:00,137.215,137.218,137.193,137.196,281400001.0
2009-06-15 03:05:00,137.195,137.195,137.168,137.19,281400001.0
2009-06-15 03:06:00,137.188,137.246,137.173,137.242,281400001.0
2009-06-15 03:07:00,137.247,137.294,137.246,137.291,281400001.0
2009-06-15 03:08:00,137.29,137.36,137.243,137.359,281400001.0
2009-06-15 03:09:00,137.359,137.472,137.357,137.471,281400001.0
2009-06-15 03:10:00,137.469,137.473,137.413,137.414,281400001.0
2009-06-15 03:11:00,137.413,137.414,137.377,137.377,281400001.0
2009-06-15 03:12:00,137.379,137.394,137.365,137.394,281400001.0
2009-06-15 03:13:00,137.39,137.402,137.361,137.361,281400001.0
2009-06-15 03:14:00,137.36,137.369,137.335,137.337,281400001.0
2009-06-15 03:15:00,137.34,137.358,137.331,137.343,281400001.0
2009-06-15 03:16:00,137.35,137.354,137.337,137.337,281400001.0
2009-06-15 03:17:00,137.339,137.339,137.309,137.31,281400001.0
2009-06-15 03:18:00,137.308,137.309,137.265,137.285,281400001.0
2009-06-15 03:19:00,137.281,137.281,137.271,137.275,281400001.0
2009-06-15 03:20:00,137.275,137.279,137.256,137.256,281400001.0
2009-06-15 03:21:00,137.254,137.254,137.171,137.171,281400001.0
2009-06-15 03:22:00,137.169,137.185,137.162,137.169,281400001.0
2009-06-15 03:23:00,137.167,137.19,137.165,137.189,281400001.0
2009-06-15 03:24:00,137.192,137.242,137.192,137.236,281400001.0
2009-06-15 03:25:00,137.235,137.308,137.235,137.308,281400001.0
2009-06-15 03:26:00,137.307,137.339,137.298,137.31,281400001.0
2009-06-15 03:27:00,137.311,137.367,137.305,137.348,281400001.0
2009-06-15 03:28:00,137.349,137.362,137.32,137.333,281400001.0
2009-06-15 03:29:00,137.335,137.339,137.303,137.328,281400001.0
2009-06-15 03:30:00,137.325,137.34,137.318,137.331,281400001.0
2009-06-15 03:31:00,137.329,137.334,137.271,137.299,281400001.0
2009-06-15 03:32:00,137.3,137.341,137.3,137.337,281400001.0
2009-06-15 03:33:00,137.34,137.34,137.29,137.302,281400001.0
2009-06-15 03:34:00,137.301,137.376,137.3,137.341,281400001.0
2009-06-15 03:35:00,137.337,137.351,137.326,137.333,281400001.0
2009-06-15 03:36:00,137.335,137.344,137.315,137.316,281400001.0
2009-06-15 03:37:00,137.317,137.32,137.251,137.251,281400001.0
2009-06-15 03:38:00,137.25,137.258,137.227,137.238,281400001.0
2009-06-15 03:39:00,137.244,137.244,137.196,137.201,281400001.0
2009-06-15 03:40:00,137.203,137.292,137.203,137.289,281400001.0
2009-06-15 03:41:00,137.292,137.333,137.284,137.32,281400001.0
2009-06-15 03:42:00,137.324,137.346,137.311,137.337,281400001.0
2009-06-15 03:43:00,137.334,137.334,137.283,137.3,281400001.0
2009-06-15 03:44:00,137.295,137.299,137.246,137.247,281400001.0
2009-06-15 03:45:00,137.248,137.29,137.247,137.29,281400001.0
2009-06-15 03:46:00,137.292,137.294,137.243,137.243,281400001.0
2009-06-15 03:47:00,137.248,137.281,137.244,137.255,281400001.0
2009-06-15 03:48:00,137.259,137.26,137.244,137.252,281400001.0
2009-06-15 03:49:00,137.252,137.258,137.242,137.243,281400001.0
2009-06-15 03:50:00,137.242,137.272,137.223,137.232,281400001.0
2009-06-15 03:51:00,137.231,137.269,137.224,137.266,281400001.0
2009-06-15 03:52:00,137.263,137.28,137.251,137.28,281400001.0
2009-06-15 03:53:00,137.281,137.281,137.236,137.28,281400001.0
2009-06-15 03:54:00,137.275,137.317,137.272,137.315,281400001.0
2009-06-15 03:55:00,137.313,137.316,137.278,137.311,281400001.0
2009-06-15 03:56:00,137.313,137.314,137.295,137.297,281400001.0
2009-06-15 03:57:00,137.301,137.325,137.301,137.316,281400001.0
2009-06-15 03:58:00,137.317,137.321,137.31,137.321,281400001.0
2009-06-15 03:59:00,137.322,137.34,137.308,137.335,281400001.0
2009-06-15 04:00:00,137.328,137.328,137.269,137.281,281400001.0
2009-06-15 04:01:00,137.277,137.301,137.276,137.295,281400001.0
2009-06-15 04:02:00,137.296,137.362,137.296,137.356,281400001.0
2009-06-15 04:03:00,137.353,137.356,137.275,137.289,281400001.0
2009-06-15 04:04:00,137.288,137.33,137.287,137.313,281400001.0
2009-06-15 04:05:00,137.305,137.314,137.275,137.314,281400001.0
2009-06-15 04:06:00,137.313,137.314,137.28,137.297,281400001.0
2009-06-15 04:07:00,137.298,137.302,137.274,137.274,281400001.0
2009-06-15 04:08:00,137.277,137.277,137.25,137.258,281400001.0
2009-06-15 04:09:00,137.257,137.257,137.224,137.228,281400001.0
2009-06-15 04:10:00,137.227,137.232,137.197,137.21,281400001.0
2009-06-15 04:11:00,137.208,137.265,137.194,137.265,281400001.0
2009-06-15 04:12:00,137.271,137.272,137.223,137.241,281400001.0
2009-06-15 04:13:00,137.242,137.246,137.211,137.228,281400001.0
2009-06-15 04:14:00,137.231,137.257,137.206,137.21,281400001.0
2009-06-15 04:15:00,137.209,137.229,137.203,137.206,281400001.0
2009-06-15 04:16:00,137.207,137.215,137.202,137.205,281400001.0
2009-06-15 04:17:00,137.206,137.254,137.201,137.254,281400001.0
2009-06-15 04:18:00,137.252,137.257,137.198,137.2,281400001.0
2009-06-15 04:19:00,137.202,137.265,137.202,137.265,281400001.0
2009-06-15 04:20:00,137.266,137.294,137.257,137.294,281400001.0
2009-06-15 04:21:00,137.291,137.342,137.291,137.342,281400001.0
2009-06-15 04:22:00,137.344,137.347,137.33,137.331,281400001.0
2009-06-15 04:23:00,137.333,137.358,137.332,137.335,281400001.0
2009-06-15 04:24:00,137.331,137.331,137.29,137.294,281400001.0
2009-06-15 04:25:00,137.295,137.298,137.29,137.295,281400001.0
2009-06-15 04:26:00,137.293,137.293,137.282,137.286,281400001.0
2009-06-15 04:27:00,137.287,137.295,137.287,137.295,281400001.0
2009-06-15 04:28:00,137.296,137.31,137.296,137.309,281400001.0
2009-06-15 04:29:00,137.31,137.311,137.291,137.296,281400001.0
2009-06-15 04:30:00,137.293,137.299,137.261,137.273,281400001.0
2009-06-15 04:31:00,137.274,137.301,137.267,137.272,281400001.0
2009-06-15 04:32:00,137.275,137.289,137.244,137.245,281400001.0
2009-06-15 04:33:00,137.251,137.252,137.238,137.248,281400001.0
2009-06-15 04:34:00,137.249,137.296,137.248,137.293,281400001.0
2009-06-15 04:35:00,137.288,137.292,137.285,137.292,281400001.0
2009-06-15 04:36:00,137.282,137.286,137.282,137.285,281400001.0
2009-06-15 04:37:00,137.283,137.283,137.215,137.222,281400001.0
2009-06-15 04:38:00,137.224,137.252,137.22,137.249,281400001.0
2009-06-15 04:39:00,137.25,137.293,137.248,137.291,281400001.0
2009-06-15 04:40:00,137.29,137.29,137.249,137.251,281400001.0
2009-06-15 04:41:00,137.256,137.269,137.253,137.262,281400001.0
2009-06-15 04:42:00,137.259,137.262,137.242,137.259,281400001.0
2009-06-15 04:43:00,137.258,137.258,137.227,137.236,281400001.0
2009-06-15 04:44:00,137.232,137.236,137.215,137.215,281400001.0
2009-06-15 04:45:00,137.212,137.224,137.211,137.22,281400001.0
2009-06-15 04:46:00,137.224,137.229,137.219,137.226,281400001.0
2009-06-15 04:47:00,137.228,137.239,137.224,137.239,281400001.0
2009-06-15 04:48:00,137.241,137.252,137.236,137.249,281400001.0
2009-06-15 04:49:00,137.249,137.251,137.234,137.241,281400001.0
2009-06-15 04:50:00,137.243,137.294,137.241,137.294,281400001.0
2009-06-15 04:51:00,137.296,137.311,137.289,137.304,281400001.0
2009-06-15 04:52:00,137.303,137.307,137.208,137.208,281400001.0
2009-06-15 04:53:00,137.209,137.236,137.208,137.236,281400001.0
2009-06-15 04:54:00,137.233,137.236,137.221,137.236,281400001.0
2009-06-15 04:55:00,137.239,137.239,137.219,137.228,281400001.0
2009-06-15 04:56:00,137.227,137.235,137.227,137.235,281400001.0
2009-06-15 04:57:00,137.233,137.233,137.223,137.225,281400001.0
2009-06-15 04:58:00,137.224,137.224,137.193,137.213,281400001.0
2009-06-15 04:59:00,137.214,137.269,137.21,137.244,281400001.0
2009-06-15 05:00:00,137.239,137.284,137.229,137.233,281400001.0
2009-06-15 05:01:00,137.236,137.252,137.206,137.217,281400001.0
2009-06-15 05:02:00,137.216,137.227,137.212,137.222,281400001.0
2009-06-15 05:03:00,137.225,137.231,137.225,137.231,281400001.0
2009-06-15 05:04:00,137.228,137.235,137.223,137.229,281400001.0
2009-06-15 05:05:00,137.232,137.234,137.229,137.232,281400001.0
2009-06-15 05:06:00,137.231,137.238,137.231,137.231,281400001.0
2009-06-15 05:07:00,137.226,137.23,137.204,137.211,281400001.0
2009-06-15 05:08:00,137.21,137.232,137.201,137.228,281400001.0
2009-06-15 05:09:00,137.226,137.242,137.225,137.242,281400001.0
2009-06-15 05:10:00,137.24,137.24,137.235,137.238,281400001.0
2009-06-15 05:11:00,137.233,137.233,137.232,137.232,281400001.0
2009-06-15 05:12:00,137.236,137.236,137.233,137.233,281400001.0
2009-06-15 05:13:00,137.229,137.234,137.227,137.234,281400001.0
2009-06-15 05:14:00,137.229,137.237,137.227,137.237,281400001.0
2009-06-15 05:15:00,137.234,137.257,137.229,137.244,281400001.0
2009-06-15 05:16:00,137.242,137.246,137.239,137.239,281400001.0
2009-06-15 05:17:00,137.241,137.263,137.239,137.243,281400001.0
2009-06-15 05:18:00,137.244,137.245,137.239,137.242,281400001.0
2009-06-15 05:19:00,137.24,137.24,137.191,137.191,281400001.0
2009-06-15 05:20:00,137.194,137.22,137.192,137.2,281400001.0
2009-06-15 05:21:00,137.201,137.216,137.198,137.208,281400001.0
2009-06-15 05:22:00,137.209,137.212,137.186,137.186,281400001.0
2009-06-15 05:23:00,137.178,137.221,137.177,137.219,281400001.0
2009-06-15 05:24:00,137.218,137.225,137.199,137.199,281400001.0
2009-06-15 05:25:00,137.198,137.21,137.187,137.204,281400001.0
2009-06-15 05:26:00,137.203,137.239,137.202,137.215,281400001.0
2009-06-15 05:27:00,137.208,137.214,137.19,137.202,281400001.0
2009-06-15 05:28:00,137.204,137.215,137.199,137.202,281400001.0
2009-06-15 05:29:00,137.203,137.206,137.202,137.205,281400001.0
2009-06-15 05:30:00,137.204,137.207,137.171,137.186,281400001.0
2009-06-15 05:31:00,137.184,137.191,137.18,137.188,281400001.0
2009-06-15 05:32:00,137.19,137.206,137.188,137.206,281400001.0
2009-06-15 05:33:00,137.202,137.208,137.19,137.19,281400001.0
2009-06-15 05:34:00,137.19,137.193,137.149,137.149,281400001.0
2009-06-15 05:35:00,137.154,137.154,137.093,137.121,281400001.0
2009-06-15 05:36:00,137.124,137.126,137.089,137.101,281400001.0
2009-06-15 05:37:00,137.103,137.116,137.085,137.085,281400001.0
2009-06-15 05:38:00,137.086,137.092,137.072,137.091,281400001.0
2009-06-15 05:39:00,137.092,137.095,137.072,137.073,281400001.0
2009-06-15 05:40:00,137.075,137.077,137.057,137.057,281400001.0
2009-06-15 05:41:00,137.06,137.064,137.052,137.057,281400001.0
2009-06-15 05:42:00,137.061,137.111,137.061,137.108,281400001.0
2009-06-15 05:43:00,137.107,137.115,137.093,137.107,281400001.0
2009-06-15 05:44:00,137.105,137.122,137.102,137.105,281400001.0
2009-06-15 05:45:00,137.111,137.133,137.107,137.114,281400001.0
2009-06-15 05:46:00,137.117,137.121,137.104,137.109,281400001.0
2009-06-15 05:47:00,137.111,137.114,137.102,137.102,281400001.0
2009-06-15 05:48:00,137.099,137.111,137.099,137.106,281400001.0
2009-06-15 05:49:00,137.109,137.111,137.093,137.096,281400001.0
2009-06-15 05:50:00,137.097,137.119,137.097,137.114,281400001.0
2009-06-15 05:51:00,137.117,137.137,137.117,137.135,281400001.0
2009-06-15 05:52:00,137.131,137.15,137.12,137.136,281400001.0
2009-06-15 05:53:00,137.138,137.176,137.138,137.164,281400001.0
2009-06-15 05:54:00,137.163,137.163,137.117,137.122,281400001.0
2009-06-15 05:55:00,137.124,137.158,137.122,137.156,281400001.0
2009-06-15 05:56:00,137.158,137.17,137.157,137.16,281400001.0
2009-06-15 05:57:00,137.159,137.188,137.155,137.169,281400001.0
2009-06-15 05:58:00,137.165,137.183,137.155,137.183,281400001.0
2009-06-15 05:59:00,137.179,137.208,137.174,137.194,281400001.0
2009-06-15 06:00:00,137.191,137.207,137.172,137.201,281400001.0
2009-06-15 06:01:00,137.204,137.207,137.167,137.193,281400001.0
2009-06-15 06:02:00,137.191,137.203,137.19,137.195,281400001.0
2009-06-15 06:03:00,137.197,137.202,137.18,137.199,281400001.0
2009-06-15 06:04:00,137.198,137.233,137.189,137.226,281400001.0
2009-06-15 06:05:00,137.228,137.229,137.169,137.19,281400001.0
2009-06-15 06:06:00,137.191,137.195,137.153,137.158,281400001.0
2009-06-15 06:07:00,137.16,137.163,137.118,137.13,281400001.0
2009-06-15 06:08:00,137.131,137.135,137.108,137.108,281400001.0
2009-06-15 06:09:00,137.103,137.145,137.103,137.141,281400001.0
2009-06-15 06:10:00,137.142,137.165,137.142,137.165,281400001.0
2009-06-15 06:11:00,137.166,137.168,137.16,137.16,281400001.0
2009-06-15 06:12:00,137.159,137.194,137.159,137.194,281400001.0
2009-06-15 06:13:00,137.193,137.205,137.193,137.204,281400001.0
2009-06-15 06:14:00,137.208,137.222,137.208,137.213,281400001.0
2009-06-15 06:15:00,137.215,137.242,137.215,137.226,281400001.0
2009-06-15 06:16:00,137.225,137.257,137.222,137.25,281400001.0
2009-06-15 06:17:00,137.251,137.251,137.226,137.237,281400001.0
2009-06-15 06:18:00,137.235,137.243,137.233,137.243,281400001.0
2009-06-15 06:19:00,137.239,137.246,137.231,137.231,281400001.0
2009-06-15 06:20:00,137.23,137.232,137.226,137.232,281400001.0
2009-06-15 06:21:00,137.229,137.235,137.229,137.229,281400001.0
2009-06-15 06:22:00,137.232,137.255,137.232,137.252,281400001.0
2009-06-15 06:23:00,137.253,137.276,137.253,137.264,281400001.0
2009-06-15 06:24:00,137.263,137.273,137.252,137.266,281400001.0
2009-06-15 06:25:00,137.263,137.275,137.249,137.275,281400001.0
2009-06-15 06:26:00,137.274,137.278,137.265,137.273,281400001.0
2009-06-15 06:27:00,137.277,137.281,137.273,137.278,281400001.0
2009-06-15 06:28:00,137.28,137.284,137.263,137.267,281400001.0
2009-06-15 06:29:00,137.268,137.295,137.263,137.286,281400001.0
2009-06-15 06:30:00,137.288,137.309,137.281,137.297,281400001.0
2009-06-15 06:31:00,137.298,137.301,137.29,137.297,281400001.0
2009-06-15 06:32:00,137.299,137.299,137.286,137.293,281400001.0
2009-06-15 06:33:00,137.29,137.29,137.258,137.269,281400001.0
2009-06-15 06:34:00,137.267,137.269,137.254,137.254,281400001.0
2009-06-15 06:35:00,137.256,137.256,137.227,137.245,281400001.0
2009-06-15 06:36:00,137.242,137.261,137.236,137.261,281400001.0
2009-06-15 06:37:00,137.262,137.262,137.217,137.222,281400001.0
2009-06-15 06:38:00,137.223,137.244,137.214,137.232,281400001.0
2009-06-15 06:39:00,137.228,137.231,137.215,137.222,281400001.0
2009-06-15 06:40:00,137.22,137.224,137.216,137.219,281400001.0
2009-06-15 06:41:00,137.226,137.226,137.213,137.216,281400001.0
2009-06-15 06:42:00,137.215,137.226,137.209,137.215,281400001.0
2009-06-15 06:43:00,137.217,137.221,137.207,137.213,281400001.0
2009-06-15 06:44:00,137.206,137.219,137.204,137.212,281400001.0
2009-06-15 06:45:00,137.21,137.221,137.196,137.201,281400001.0
2009-06-15 06:46:00,137.202,137.207,137.202,137.202,281400001.0
2009-06-15 06:47:00,137.201,137.203,137.199,137.199,281400001.0
2009-06-15 06:48:00,137.208,137.209,137.2,137.209,281400001.0
2009-06-15 06:49:00,137.21,137.222,137.202,137.215,281400001.0
2009-06-15 06:50:00,137.216,137.216,137.19,137.191,281400001.0
2009-06-15 06:51:00,137.188,137.221,137.168,137.213,281400001.0
2009-06-15 06:52:00,137.212,137.214,137.173,137.179,281400001.0
2009-06-15 06:53:00,137.177,137.189,137.171,137.171,281400001.0
2009-06-15 06:54:00,137.173,137.211,137.164,137.193,281400001.0
2009-06-15 06:55:00,137.193,137.205,137.175,137.198,281400001.0
2009-06-15 06:56:00,137.2,137.2,137.155,137.155,281400001.0
2009-06-15 06:57:00,137.153,137.175,137.146,137.174,281400001.0
2009-06-15 06:58:00,137.173,137.232,137.173,137.215,281400001.0
2009-06-15 06:59:00,137.216,137.237,137.211,137.22,281400001.0
2009-06-15 07:00:00,137.221,137.251,137.221,137.228,281400001.0
2009-06-15 07:01:00,137.229,137.238,137.202,137.225,281400001.0
2009-06-15 07:02:00,137.226,137.226,137.204,137.205,281400001.0
2009-06-15 07:03:00,137.205,137.222,137.199,137.217,281400001.0
2009-06-15 07:04:00,137.214,137.234,137.196,137.208,281400001.0
2009-06-15 07:05:00,137.205,137.205,137.188,137.193,281400001.0
2009-06-15 07:06:00,137.195,137.201,137.18,137.19,281400001.0
2009-06-15 07:07:00,137.195,137.201,137.177,137.177,281400001.0
2009-06-15 07:08:00,137.173,137.182,137.169,137.174,281400001.0
2009-06-15 07:09:00,137.168,137.176,137.161,137.173,281400001.0
2009-06-15 07:10:00,137.173,137.175,137.156,137.162,281400001.0
2009-06-15 07:11:00,137.164,137.164,137.138,137.159,281400001.0
2009-06-15 07:12:00,137.16,137.189,137.158,137.189,281400001.0
2009-06-15 07:13:00,137.191,137.201,137.188,137.201,281400001.0
2009-06-15 07:14:00,137.202,137.211,137.197,137.197,281400001.0
2009-06-15 07:15:00,137.193,137.196,137.165,137.171,281400001.0
2009-06-15 07:16:00,137.17,137.177,137.144,137.149,281400001.0
2009-06-15 07:17:00,137.148,137.167,137.148,137.156,281400001.0
2009-06-15 07:18:00,137.155,137.155,137.133,137.14,281400001.0
2009-06-15 07:19:00,137.142,137.198,137.142,137.184,281400001.0
2009-06-15 07:20:00,137.187,137.219,137.184,137.184,281400001.0
2009-06-15 07:21:00,137.183,137.198,137.18,137.198,281400001.0
2009-06-15 07:22:00,137.197,137.197,137.156,137.167,281400001.0
2009-06-15 07:23:00,137.169,137.175,137.143,137.146,281400001.0
2009-06-15 07:24:00,137.145,137.15,137.135,137.142,281400001.0
2009-06-15 07:25:00,137.141,137.141,137.111,137.116,281400001.0
2009-06-15 07:26:00,137.119,137.171,137.116,137.148,281400001.0
2009-06-15 07:27:00,137.149,137.168,137.136,137.136,281400001.0
2009-06-15 07:28:00,137.131,137.131,137.096,137.118,281400001.0
2009-06-15 07:29:00,137.119,137.139,137.115,137.131,281400001.0
2009-06-15 07:30:00,137.134,137.164,137.134,137.15,281400001.0
2009-06-15 07:31:00,137.151,137.16,137.144,137.148,281400001.0
2009-06-15 07:32:00,137.147,137.147,137.075,137.079,281400001.0
2009-06-15 07:33:00,137.081,137.126,137.081,137.101,281400001.0
2009-06-15 07:34:00,137.097,137.107,137.06,137.073,281400001.0
2009-06-15 07:35:00,137.072,137.083,137.056,137.079,281400001.0
2009-06-15 07:36:00,137.082,137.108,137.078,137.101,281400001.0
2009-06-15 07:37:00,137.097,137.098,137.081,137.081,281400001.0
2009-06-15 07:38:00,137.082,137.088,137.077,137.085,281400001.0
2009-06-15 07:39:00,137.091,137.114,137.086,137.096,281400001.0
2009-06-15 07:40:00,137.099,137.128,137.099,137.111,281400001.0
2009-06-15 07:41:00,137.107,137.132,137.094,137.094,281400001.0
2009-06-15 07:42:00,137.095,137.1,137.05,137.051,281400001.0
2009-06-15 07:43:00,137.052,137.081,137.033,137.075,281400001.0
2009-06-15 07:44:00,137.081,137.138,137.073,137.135,281400001.0
2009-06-15 07:45:00,137.136,137.136,137.053,137.091,281400001.0
2009-06-15 07:46:00,137.093,137.093,137.0,137.03,281400001.0
2009-06-15 07:47:00,137.031,137.053,137.008,137.053,281400001.0
2009-06-15 07:48:00,137.055,137.079,137.048,137.078,281400001.0
2009-06-15 07:49:00,137.081,137.118,137.08,137.117,281400001.0
2009-06-15 07:50:00,137.116,137.127,137.065,137.07,281400001.0
2009-06-15 07:51:00,137.067,137.107,137.064,137.078,281400001.0
2009-06-15 07:52:00,137.08,137.092,137.037,137.056,281400001.0
2009-06-15 07:53:00,137.059,137.071,137.054,137.071,281400001.0
2009-06-15 07:54:00,137.067,137.072,137.042,137.06,281400001.0
2009-06-15 07:55:00,137.062,137.068,137.045,137.048,281400001.0
2009-06-15 07:56:00,137.047,137.06,137.019,137.044,281400001.0
2009-06-15 07:57:00,137.047,137.072,137.042,137.05,281400001.0
2009-06-15 07:58:00,137.049,137.083,137.044,137.073,281400001.0
2009-06-15 07:59:00,137.071,137.071,137.008,137.014,281400001.0
2009-06-15 08:00:00,137.01,137.029,136.988,136.993,281400001.0
2009-06-15 08:01:00,136.995,137.014,136.985,136.992,281400001.0
2009-06-15 08:02:00,136.99,136.998,136.953,136.953,281400001.0
2009-06-15 08:03:00,136.959,136.963,136.946,136.946,281400001.0
2009-06-15 08:04:00,136.953,136.976,136.944,136.968,281400001.0
2009-06-15 08:05:00,136.964,136.968,136.915,136.945,281400001.0
2009-06-15 08:06:00,136.94,136.953,136.91,136.918,281400001.0
2009-06-15 08:07:00,136.917,136.928,136.909,136.913,281400001.0
2009-06-15 08:08:00,136.91,136.932,136.903,136.932,281400001.0
2009-06-15 08:09:00,136.929,136.929,136.898,136.902,281400001.0
2009-06-15 08:10:00,136.901,136.934,136.895,136.927,281400001.0
2009-06-15 08:11:00,136.928,136.937,136.912,136.928,281400001.0
2009-06-15 08:12:00,136.928,136.936,136.922,136.922,281400001.0
2009-06-15 08:13:00,136.916,136.96,136.913,136.959,281400001.0
2009-06-15 08:14:00,136.958,136.972,136.942,136.972,281400001.0
2009-06-15 08:15:00,136.968,137.03,136.966,137.013,281400001.0
2009-06-15 08:16:00,137.012,137.02,136.993,136.997,281400001.0
2009-06-15 08:17:00,136.999,137.022,136.992,137.005,281400001.0
2009-06-15 08:18:00,137.001,137.004,136.969,136.971,281400001.0
2009-06-15 08:19:00,136.973,136.973,136.889,136.906,281400001.0
2009-06-15 08:20:00,136.907,136.909,136.847,136.86,281400001.0
2009-06-15 08:21:00,136.861,136.87,136.843,136.849,281400001.0
2009-06-15 08:22:00,136.845,136.882,136.841,136.878,281400001.0
2009-06-15 08:23:00,136.879,136.895,136.832,136.861,281400001.0
2009-06-15 08:24:00,136.867,136.884,136.856,136.865,281400001.0
2009-06-15 08:25:00,136.861,136.894,136.849,136.849,281400001.0
2009-06-15 08:26:00,136.847,136.855,136.83,136.845,281400001.0
2009-06-15 08:27:00,136.846,136.89,136.846,136.88,281400001.0
2009-06-15 08:28:00,136.878,136.889,136.863,136.866,281400001.0
2009-06-15 08:29:00,136.871,136.887,136.86,136.863,281400001.0
2009-06-15 08:30:00,136.861,136.89,136.855,136.857,281400001.0
2009-06-15 08:31:00,136.856,136.874,136.84,136.852,281400001.0
2009-06-15 08:32:00,136.849,136.858,136.835,136.845,281400001.0
2009-06-15 08:33:00,136.849,136.858,136.844,136.845,281400001.0
2009-06-15 08:34:00,136.848,136.854,136.817,136.821,281400001.0
2009-06-15 08:35:00,136.822,136.835,136.803,136.804,281400001.0
2009-06-15 08:36:00,136.798,136.832,136.798,136.81,281400001.0
2009-06-15 08:37:00,136.813,136.826,136.736,136.736,281400001.0
2009-06-15 08:38:00,136.731,136.745,136.718,136.732,281400001.0
2009-06-15 08:39:00,136.731,136.731,136.713,136.713,281400001.0
2009-06-15 08:40:00,136.72,136.744,136.696,136.697,281400001.0
2009-06-15 08:41:00,136.695,136.695,136.664,136.665,281400001.0
2009-06-15 08:42:00,136.662,136.667,136.599,136.599,281400001.0
2009-06-15 08:43:00,136.6,136.617,136.56,136.599,281400001.0
2009-06-15 08:44:00,136.6,136.645,136.6,136.611,281400001.0
2009-06-15 08:45:00,136.614,136.621,136.551,136.559,281400001.0
2009-06-15 08:46:00,136.561,136.636,136.557,136.613,281400001.0
2009-06-15 08:47:00,136.612,136.744,136.612,136.744,281400001.0
2009-06-15 08:48:00,136.746,136.778,136.741,136.775,281400001.0
2009-06-15 08:49:00,136.773,136.775,136.752,136.753,281400001.0
2009-06-15 08:50:00,136.75,136.75,136.692,136.705,281400001.0
2009-06-15 08:51:00,136.706,136.716,136.668,136.683,281400001.0
2009-06-15 08:52:00,136.684,136.685,136.636,136.653,281400001.0
2009-06-15 08:53:00,136.651,136.658,136.585,136.612,281400001.0
2009-06-15 08:54:00,136.61,136.612,136.567,136.578,281400001.0
2009-06-15 08:55:00,136.577,136.602,136.568,136.602,281400001.0
2009-06-15 08:56:00,136.601,136.635,136.6,136.626,281400001.0
2009-06-15 08:57:00,136.63,136.679,136.62,136.671,281400001.0
2009-06-15 08:58:00,136.67,136.71,136.67,136.678,281400001.0
2009-06-15 08:59:00,136.676,136.698,136.659,136.674,281400001.0
2009-06-15 09:00:00,136.673,136.676,136.627,136.636,281400001.0
2009-06-15 09:01:00,136.641,136.648,136.613,136.644,281400001.0
2009-06-15 09:02:00,136.646,136.65,136.624,136.646,281400001.0
2009-06-15 09:03:00,136.641,136.681,136.629,136.666,281400001.0
2009-06-15 09:04:00,136.667,136.698,136.632,136.689,281400001.0
2009-06-15 09:05:00,136.691,136.736,136.691,136.731,281400001.0
2009-06-15 09:06:00,136.733,136.764,136.708,136.743,281400001.0
2009-06-15 09:07:00,136.746,136.779,136.729,136.752,281400001.0
2009-06-15 09:08:00,136.754,136.76,136.692,136.714,281400001.0
2009-06-15 09:09:00,136.721,136.735,136.655,136.67,281400001.0
2009-06-15 09:10:00,136.668,136.669,136.607,136.625,281400001.0
2009-06-15 09:11:00,136.628,136.63,136.555,136.562,281400001.0
2009-06-15 09:12:00,136.567,136.567,136.509,136.509,281400001.0
2009-06-15 09:13:00,136.503,136.531,136.457,136.492,281400001.0
2009-06-15 09:14:00,136.493,136.524,136.493,136.514,281400001.0
2009-06-15 09:15:00,136.517,136.542,136.503,136.516,281400001.0
2009-06-15 09:16:00,136.52,136.529,136.48,136.487,281400001.0
2009-06-15 09:17:00,136.489,136.5,136.46,136.46,281400001.0
2009-06-15 09:18:00,136.459,136.469,136.441,136.441,281400001.0
2009-06-15 09:19:00,136.442,136.48,136.442,136.479,281400001.0
2009-06-15 09:20:00,136.475,136.498,136.467,136.496,281400001.0
2009-06-15 09:21:00,136.495,136.503,136.405,136.422,281400001.0
2009-06-15 09:22:00,136.424,136.435,136.391,136.435,281400001.0
2009-06-15 09:23:00,136.434,136.434,136.398,136.415,281400001.0
2009-06-15 09:24:00,136.413,136.414,136.379,136.4,281400001.0
2009-06-15 09:25:00,136.403,136.411,136.372,136.375,281400001.0
2009-06-15 09:26:00,136.37,136.385,136.357,136.367,281400001.0
2009-06-15 09:27:00,136.365,136.379,136.354,136.359,281400001.0
2009-06-15 09:28:00,136.363,136.365,136.275,136.317,281400001.0
2009-06-15 09:29:00,136.32,136.388,136.317,136.342,281400001.0
2009-06-15 09:30:00,136.346,136.362,136.324,136.332,281400001.0
2009-06-15 09:31:00,136.334,136.34,136.29,136.304,281400001.0
2009-06-15 09:32:00,136.307,136.311,136.289,136.298,281400001.0
2009-06-15 09:33:00,136.294,136.317,136.284,136.286,281400001.0
2009-06-15 09:34:00,136.284,136.284,136.198,136.199,281400001.0
2009-06-15 09:35:00,136.195,136.214,136.158,136.162,281400001.0
2009-06-15 09:36:00,136.168,136.221,136.167,136.205,281400001.0
2009-06-15 09:37:00,136.206,136.28,136.206,136.256,281400001.0
2009-06-15 09:38:00,136.253,136.354,136.253,136.352,281400001.0
2009-06-15 09:39:00,136.353,136.378,136.293,136.299,281400001.0
2009-06-15 09:40:00,136.304,136.314,136.256,136.266,281400001.0
2009-06-15 09:41:00,136.265,136.303,136.26,136.285,281400001.0
2009-06-15 09:42:00,136.287,136.297,136.27,136.275,281400001.0
2009-06-15 09:43:00,136.276,136.303,136.252,136.279,281400001.0
2009-06-15 09:44:00,136.274,136.299,136.245,136.283,281400001.0
2009-06-15 09:45:00,136.279,136.328,136.232,136.252,281400001.0
2009-06-15 09:46:00,136.255,136.264,136.196,136.206,281400001.0
2009-06-15 09:47:00,136.211,136.221,136.183,136.186,281400001.0
2009-06-15 09:48:00,136.181,136.202,136.156,136.192,281400001.0
2009-06-15 09:49:00,136.193,136.222,136.193,136.216,281400001.0
2009-06-15 09:50:00,136.217,136.244,136.194,136.235,281400001.0
2009-06-15 09:51:00,136.234,136.265,136.231,136.253,281400001.0
2009-06-15 09:52:00,136.26,136.308,136.258,136.3,281400001.0
2009-06-15 09:53:00,136.302,136.323,136.274,136.317,281400001.0
2009-06-15 09:54:00,136.319,136.338,136.298,136.299,281400001.0
2009-06-15 09:55:00,136.3,136.315,136.281,136.3,281400001.0
2009-06-15 09:56:00,136.295,136.303,136.262,136.274,281400001.0
2009-06-15 09:57:00,136.273,136.274,136.234,136.244,281400001.0
2009-06-15 09:58:00,136.243,136.281,136.235,136.281,281400001.0
2009-06-15 09:59:00,136.283,136.3,136.261,136.283,281400001.0
2009-06-15 10:00:00,136.287,136.305,136.258,136.303,281400001.0
2009-06-15 10:01:00,136.303,136.311,136.28,136.284,281400001.0
2009-06-15 10:02:00,136.283,136.298,136.269,136.288,281400001.0
2009-06-15 10:03:00,136.289,136.341,136.289,136.328,281400001.0
2009-06-15 10:04:00,136.329,136.37,136.323,136.356,281400001.0
2009-06-15 10:05:00,136.359,136.416,136.356,136.397,281400001.0
2009-06-15 10:06:00,136.398,136.437,136.396,136.42,281400001.0
2009-06-15 10:07:00,136.417,136.436,136.382,136.39,281400001.0
2009-06-15 10:08:00,136.392,136.401,136.384,136.398,281400001.0
2009-06-15 10:09:00,136.392,136.405,136.378,136.396,281400001.0
2009-06-15 10:10:00,136.395,136.404,136.379,136.4,281400001.0
2009-06-15 10:11:00,136.399,136.431,136.389,136.428,281400001.0
2009-06-15 10:12:00,136.429,136.433,136.395,136.433,281400001.0
2009-06-15 10:13:00,136.431,136.443,136.414,136.427,281400001.0
2009-06-15 10:14:00,136.425,136.425,136.381,136.392,281400001.0
2009-06-15 10:15:00,136.396,136.441,136.394,136.435,281400001.0
2009-06-15 10:16:00,136.437,136.479,136.434,136.476,281400001.0
2009-06-15 10:17:00,136.475,136.559,136.47,136.556,281400001.0
2009-06-15 10:18:00,136.557,136.558,136.512,136.544,281400001.0
2009-06-15 10:19:00,136.543,136.567,136.537,136.562,281400001.0
2009-06-15 10:20:00,136.559,136.585,136.559,136.572,281400001.0
2009-06-15 10:21:00,136.566,136.585,136.564,136.571,281400001.0
2009-06-15 10:22:00,136.57,136.583,136.551,136.551,281400001.0
2009-06-15 10:23:00,136.55,136.555,136.521,136.533,281400001.0
2009-06-15 10:24:00,136.532,136.539,136.48,136.484,281400001.0
2009-06-15 10:25:00,136.48,136.508,136.47,136.506,281400001.0
2009-06-15 10:26:00,136.503,136.509,136.433,136.439,281400001.0
2009-06-15 10:27:00,136.437,136.442,136.413,136.436,281400001.0
2009-06-15 10:28:00,136.437,136.437,136.381,136.41,281400001.0
2009-06-15 10:29:00,136.404,136.445,136.398,136.435,281400001.0
2009-06-15 10:30:00,136.432,136.432,136.338,136.363,281400001.0
2009-06-15 10:31:00,136.368,136.375,136.342,136.366,281400001.0
2009-06-15 10:32:00,136.365,136.374,136.329,136.339,281400001.0
2009-06-15 10:33:00,136.34,136.345,136.297,136.304,281400001.0
2009-06-15 10:34:00,136.299,136.303,136.286,136.291,281400001.0
2009-06-15 10:35:00,136.29,136.348,136.29,136.338,281400001.0
2009-06-15 10:36:00,136.337,136.337,136.278,136.289,281400001.0
2009-06-15 10:37:00,136.288,136.331,136.285,136.322,281400001.0
2009-06-15 10:38:00,136.324,136.332,136.303,136.316,281400001.0
2009-06-15 10:39:00,136.318,136.323,136.303,136.318,281400001.0
2009-06-15 10:40:00,136.319,136.325,136.275,136.322,281400001.0
2009-06-15 10:41:00,136.322,136.407,136.306,136.407,281400001.0
2009-06-15 10:42:00,136.408,136.412,136.35,136.357,281400001.0
2009-06-15 10:43:00,136.353,136.394,136.347,136.382,281400001.0
2009-06-15 10:44:00,136.38,136.38,136.342,136.346,281400001.0
2009-06-15 10:45:00,136.349,136.364,136.341,136.343,281400001.0
2009-06-15 10:46:00,136.344,136.347,136.286,136.306,281400001.0
2009-06-15 10:47:00,136.307,136.322,136.307,136.32,281400001.0
2009-06-15 10:48:00,136.318,136.334,136.3,136.316,281400001.0
2009-06-15 10:49:00,136.317,136.338,136.276,136.28,281400001.0
2009-06-15 10:50:00,136.282,136.282,136.212,136.227,281400001.0
2009-06-15 10:51:00,136.226,136.25,136.215,136.217,281400001.0
2009-06-15 10:52:00,136.22,136.234,136.192,136.214,281400001.0
2009-06-15 10:53:00,136.22,136.243,136.199,136.199,281400001.0
2009-06-15 10:54:00,136.2,136.214,136.17,136.193,281400001.0
2009-06-15 10:55:00,136.195,136.219,136.166,136.193,281400001.0
2009-06-15 10:56:00,136.194,136.222,136.192,136.219,281400001.0
2009-06-15 10:57:00,136.214,136.217,136.153,136.154,281400001.0
2009-06-15 10:58:00,136.156,136.24,136.155,136.237,281400001.0
2009-06-15 10:59:00,136.235,136.238,136.216,136.223,281400001.0
2009-06-15 11:00:00,136.225,136.23,136.138,136.144,281400001.0
2009-06-15 11:01:00,136.14,136.145,136.124,136.145,281400001.0
2009-06-15 11:02:00,136.147,136.204,136.142,136.199,281400001.0
2009-06-15 11:03:00,136.196,136.245,136.169,136.23,281400001.0
2009-06-15 11:04:00,136.227,136.242,136.227,136.234,281400001.0
2009-06-15 11:05:00,136.232,136.247,136.225,136.228,281400001.0
2009-06-15 11:06:00,136.23,136.257,136.22,136.249,281400001.0
2009-06-15 11:07:00,136.248,136.248,136.231,136.236,281400001.0
2009-06-15 11:08:00,136.239,136.255,136.232,136.251,281400001.0
2009-06-15 11:09:00,136.247,136.269,136.232,136.269,281400001.0
2009-06-15 11:10:00,136.264,136.297,136.264,136.292,281400001.0
2009-06-15 11:11:00,136.289,136.35,136.287,136.337,281400001.0
2009-06-15 11:12:00,136.339,136.361,136.339,136.35,281400001.0
2009-06-15 11:13:00,136.349,136.357,136.259,136.271,281400001.0
2009-06-15 11:14:00,136.272,136.275,136.169,136.181,281400001.0
2009-06-15 11:15:00,136.18,136.184,136.123,136.152,281400001.0
2009-06-15 11:16:00,136.152,136.196,136.129,136.196,281400001.0
2009-06-15 11:17:00,136.192,136.228,136.16,136.21,281400001.0
2009-06-15 11:18:00,136.206,136.206,136.154,136.167,281400001.0
2009-06-15 11:19:00,136.166,136.175,136.105,136.116,281400001.0
2009-06-15 11:20:00,136.114,136.139,136.096,136.139,281400001.0
2009-06-15 11:21:00,136.138,136.144,136.09,136.09,281400001.0
2009-06-15 11:22:00,136.092,136.124,136.084,136.116,281400001.0
2009-06-15 11:23:00,136.115,136.122,136.1,136.119,281400001.0
2009-06-15 11:24:00,136.118,136.217,136.115,136.189,281400001.0
2009-06-15 11:25:00,136.186,136.239,136.184,136.212,281400001.0
2009-06-15 11:26:00,136.216,136.227,136.188,136.195,281400001.0
2009-06-15 11:27:00,136.194,136.195,136.13,136.148,281400001.0
2009-06-15 11:28:00,136.149,136.159,136.107,136.135,281400001.0
2009-06-15 11:29:00,136.137,136.138,136.117,136.129,281400001.0
2009-06-15 11:30:00,136.132,136.184,136.124,136.181,281400001.0
2009-06-15 11:31:00,136.184,136.241,136.181,136.225,281400001.0
2009-06-15 11:32:00,136.221,136.261,136.216,136.217,281400001.0
2009-06-15 11:33:00,136.22,136.22,136.174,136.201,281400001.0
2009-06-15 11:34:00,136.202,136.202,136.163,136.177,281400001.0
2009-06-15 11:35:00,136.173,136.178,136.143,136.168,281400001.0
2009-06-15 11:36:00,136.17,136.192,136.164,136.165,281400001.0
2009-06-15 11:37:00,136.17,136.181,136.158,136.158,281400001.0
2009-06-15 11:38:00,136.153,136.164,136.134,136.142,281400001.0
2009-06-15 11:39:00,136.143,136.143,136.103,136.11,281400001.0
2009-06-15 11:40:00,136.116,136.123,136.032,136.036,281400001.0
2009-06-15 11:41:00,136.038,136.045,136.004,136.025,281400001.0
2009-06-15 11:42:00,136.024,136.061,136.014,136.046,281400001.0
2009-06-15 11:43:00,136.046,136.071,136.045,136.066,281400001.0
2009-06-15 11:44:00,136.064,136.073,136.017,136.051,281400001.0
2009-06-15 11:45:00,136.052,136.065,136.044,136.052,281400001.0
2009-06-15 11:46:00,136.052,136.092,136.046,136.088,281400001.0
2009-06-15 11:47:00,136.092,136.106,136.081,136.085,281400001.0
2009-06-15 11:48:00,136.081,136.095,136.06,136.062,281400001.0
2009-06-15 11:49:00,136.06,136.097,136.06,136.083,281400001.0
2009-06-15 11:50:00,136.082,136.088,136.041,136.045,281400001.0
2009-06-15 11:51:00,136.047,136.061,136.028,136.053,281400001.0
2009-06-15 11:52:00,136.058,136.102,136.043,136.102,281400001.0
2009-06-15 11:53:00,136.101,136.16,136.093,136.157,281400001.0
2009-06-15 11:54:00,136.155,136.166,136.135,136.14,281400001.0
2009-06-15 11:55:00,136.137,136.181,136.137,136.171,281400001.0
2009-06-15 11:56:00,136.17,136.233,136.17,136.231,281400001.0
2009-06-15 11:57:00,136.232,136.265,136.224,136.257,281400001.0
2009-06-15 11:58:00,136.256,136.267,136.217,136.217,281400001.0
2009-06-15 11:59:00,136.216,136.222,136.178,136.189,281400001.0
2009-06-15 12:00:00,136.189,136.231,136.173,136.179,281400001.0
2009-06-15 12:01:00,136.179,136.208,136.171,136.178,281400001.0
2009-06-15 12:02:00,136.179,136.181,136.141,136.143,281400001.0
2009-06-15 12:03:00,136.141,136.154,136.109,136.118,281400001.0
2009-06-15 12:04:00,136.121,136.123,136.072,136.088,281400001.0
2009-06-15 12:05:00,136.087,136.136,136.062,136.126,281400001.0
2009-06-15 12:06:00,136.128,136.128,136.113,136.119,281400001.0
2009-06-15 12:07:00,136.121,136.124,136.085,136.123,281400001.0
2009-06-15 12:08:00,136.127,136.142,136.11,136.131,281400001.0
2009-06-15 12:09:00,136.133,136.208,136.131,136.2,281400001.0
2009-06-15 12:10:00,136.198,136.211,136.187,136.205,281400001.0
2009-06-15 12:11:00,136.202,136.202,136.173,136.195,281400001.0
2009-06-15 12:12:00,136.194,136.198,136.171,136.18,281400001.0
2009-06-15 12:13:00,136.182,136.19,136.171,136.186,281400001.0
2009-06-15 12:14:00,136.188,136.212,136.179,136.179,281400001.0
2009-06-15 12:15:00,136.18,136.185,136.165,136.184,281400001.0
2009-06-15 12:16:00,136.182,136.195,136.171,136.184,281400001.0
2009-06-15 12:17:00,136.181,136.194,136.174,136.186,281400001.0
2009-06-15 12:18:00,136.187,136.2,136.185,136.194,281400001.0
2009-06-15 12:19:00,136.193,136.201,136.178,136.18,281400001.0
2009-06-15 12:20:00,136.182,136.192,136.167,136.18,281400001.0
2009-06-15 12:21:00,136.186,136.197,136.173,136.19,281400001.0
2009-06-15 12:22:00,136.189,136.193,136.174,136.19,281400001.0
2009-06-15 12:23:00,136.194,136.194,136.163,136.163,281400001.0
2009-06-15 12:24:00,136.162,136.181,136.15,136.181,281400001.0
2009-06-15 12:25:00,136.18,136.182,136.171,136.172,281400001.0
2009-06-15 12:26:00,136.177,136.198,136.177,136.195,281400001.0
2009-06-15 12:27:00,136.196,136.209,136.193,136.201,281400001.0
2009-06-15 12:28:00,136.202,136.214,136.194,136.212,281400001.0
2009-06-15 12:29:00,136.211,136.225,136.21,136.223,281400001.0
2009-06-15 12:30:00,136.223,136.223,136.187,136.192,281400001.0
2009-06-15 12:31:00,136.195,136.195,136.177,136.184,281400001.0
2009-06-15 12:32:00,136.185,136.194,136.174,136.18,281400001.0
2009-06-15 12:33:00,136.179,136.183,136.17,136.179,281400001.0
2009-06-15 12:34:00,136.178,136.179,136.16,136.166,281400001.0
2009-06-15 12:35:00,136.167,136.173,136.157,136.173,281400001.0
2009-06-15 12:36:00,136.176,136.177,136.13,136.134,281400001.0
2009-06-15 12:37:00,136.135,136.184,136.134,136.18,281400001.0
2009-06-15 12:38:00,136.18,136.196,136.167,136.18,281400001.0
2009-06-15 12:39:00,136.181,136.199,136.174,136.19,281400001.0
2009-06-15 12:40:00,136.195,136.229,136.195,136.221,281400001.0
2009-06-15 12:41:00,136.221,136.244,136.22,136.226,281400001.0
2009-06-15 12:42:00,136.225,136.247,136.196,136.235,281400001.0
2009-06-15 12:43:00,136.236,136.244,136.227,136.244,281400001.0
2009-06-15 12:44:00,136.242,136.26,136.241,136.25,281400001.0
2009-06-15 12:45:00,136.25,136.282,136.25,136.274,281400001.0
2009-06-15 12:46:00,136.272,136.288,136.263,136.283,281400001.0
2009-06-15 12:47:00,136.283,136.296,136.275,136.296,281400001.0
2009-06-15 12:48:00,136.296,136.296,136.26,136.274,281400001.0
2009-06-15 12:49:00,136.276,136.3,136.264,136.297,281400001.0
2009-06-15 12:50:00,136.298,136.306,136.254,136.271,281400001.0
2009-06-15 12:51:00,136.27,136.274,136.263,136.269,281400001.0
2009-06-15 12:52:00,136.268,136.268,136.256,136.262,281400001.0
2009-06-15 12:53:00,136.263,136.285,136.258,136.27,281400001.0
2009-06-15 12:54:00,136.272,136.272,136.232,136.239,281400001.0
2009-06-15 12:55:00,136.235,136.235,136.165,136.178,281400001.0
2009-06-15 12:56:00,136.177,136.195,136.154,136.195,281400001.0
2009-06-15 12:57:00,136.192,136.192,136.109,136.149,281400001.0
2009-06-15 12:58:00,136.147,136.181,136.14,136.167,281400001.0
2009-06-15 12:59:00,136.17,136.17,136.134,136.163,281400001.0
2009-06-15 13:00:00,136.162,136.17,136.142,136.148,281400001.0
2009-06-15 13:01:00,136.148,136.148,136.046,136.049,281400001.0
2009-06-15 13:02:00,136.054,136.068,135.99,136.003,281400001.0
2009-06-15 13:03:00,136.011,136.019,135.993,136.001,281400001.0
2009-06-15 13:04:00,136.002,136.007,135.992,135.992,281400001.0
2009-06-15 13:05:00,135.998,135.998,135.954,135.979,281400001.0
2009-06-15 13:06:00,135.98,135.987,135.955,135.979,281400001.0
2009-06-15 13:07:00,135.98,136.015,135.971,135.994,281400001.0
2009-06-15 13:08:00,135.996,136.011,135.981,136.011,281400001.0
2009-06-15 13:09:00,136.01,136.032,135.996,136.029,281400001.0
2009-06-15 13:10:00,136.025,136.079,136.022,136.077,281400001.0
2009-06-15 13:11:00,136.077,136.138,136.074,136.107,281400001.0
2009-06-15 13:12:00,136.11,136.195,136.105,136.18,281400001.0
2009-06-15 13:13:00,136.178,136.189,136.129,136.129,281400001.0
2009-06-15 13:14:00,136.127,136.166,136.114,136.13,281400001.0
2009-06-15 13:15:00,136.129,136.146,136.129,136.141,281400001.0
2009-06-15 13:16:00,136.14,136.185,136.134,136.184,281400001.0
2009-06-15 13:17:00,136.182,136.194,136.18,136.182,281400001.0
2009-06-15 13:18:00,136.183,136.185,136.149,136.15,281400001.0
2009-06-15 13:19:00,136.149,136.16,136.11,136.16,281400001.0
2009-06-15 13:20:00,136.155,136.195,136.134,136.144,281400001.0
2009-06-15 13:21:00,136.148,136.155,136.098,136.103,281400001.0
2009-06-15 13:22:00,136.105,136.136,136.105,136.136,281400001.0
2009-06-15 13:23:00,136.135,136.149,136.132,136.142,281400001.0
2009-06-15 13:24:00,136.143,136.143,136.074,136.094,281400001.0
2009-06-15 13:25:00,136.096,136.129,136.083,136.129,281400001.0
2009-06-15 13:26:00,136.135,136.142,136.12,136.141,281400001.0
2009-06-15 13:27:00,136.143,136.148,136.032,136.04,281400001.0
2009-06-15 13:28:00,136.038,136.085,136.038,136.055,281400001.0
2009-06-15 13:29:00,136.053,136.074,136.039,136.063,281400001.0
2009-06-15 13:30:00,136.067,136.132,136.043,136.084,281400001.0
2009-06-15 13:31:00,136.086,136.114,136.067,136.11,281400001.0
2009-06-15 13:32:00,136.106,136.196,136.105,136.196,281400001.0
2009-06-15 13:33:00,136.193,136.228,136.176,136.228,281400001.0
2009-06-15 13:34:00,136.23,136.234,136.204,136.215,281400001.0
2009-06-15 13:35:00,136.217,136.218,136.204,136.205,281400001.0
2009-06-15 13:36:00,136.207,136.216,136.175,136.2,281400001.0
2009-06-15 13:37:00,136.201,136.208,136.157,136.17,281400001.0
2009-06-15 13:38:00,136.171,136.194,136.16,136.178,281400001.0
2009-06-15 13:39:00,136.176,136.206,136.145,136.161,281400001.0
2009-06-15 13:40:00,136.162,136.168,136.15,136.164,281400001.0
2009-06-15 13:41:00,136.164,136.168,136.148,136.153,281400001.0
2009-06-15 13:42:00,136.154,136.159,136.126,136.132,281400001.0
2009-06-15 13:43:00,136.128,136.132,136.081,136.089,281400001.0
2009-06-15 13:44:00,136.091,136.109,136.076,136.109,281400001.0
2009-06-15 13:45:00,136.111,136.113,136.09,136.091,281400001.0
2009-06-15 13:46:00,136.09,136.094,136.084,136.092,281400001.0
2009-06-15 13:47:00,136.091,136.091,136.062,136.063,281400001.0
2009-06-15 13:48:00,136.062,136.089,136.062,136.074,281400001.0
2009-06-15 13:49:00,136.075,136.075,136.062,136.071,281400001.0
2009-06-15 13:50:00,136.073,136.074,136.048,136.065,281400001.0
2009-06-15 13:51:00,136.065,136.08,136.054,136.08,281400001.0
2009-06-15 13:52:00,136.08,136.139,136.071,136.138,281400001.0
2009-06-15 13:53:00,136.137,136.183,136.134,136.181,281400001.0
2009-06-15 13:54:00,136.179,136.228,136.166,136.199,281400001.0
2009-06-15 13:55:00,136.198,136.202,136.158,136.158,281400001.0
2009-06-15 13:56:00,136.159,136.177,136.15,136.156,281400001.0
2009-06-15 13:57:00,136.155,136.167,136.154,136.16,281400001.0
2009-06-15 13:58:00,136.161,136.161,136.125,136.125,281400001.0
2009-06-15 13:59:00,136.124,136.142,136.121,136.127,281400001.0
2009-06-15 14:00:00,136.123,136.176,136.122,136.143,281400001.0
2009-06-15 14:01:00,136.144,136.17,136.137,136.139,281400001.0
2009-06-15 14:02:00,136.14,136.141,136.082,136.087,281400001.0
2009-06-15 14:03:00,136.088,136.1,136.046,136.068,281400001.0
2009-06-15 14:04:00,136.07,136.07,136.043,136.044,281400001.0
2009-06-15 14:05:00,136.043,136.049,135.964,136.0,281400001.0
2009-06-15 14:06:00,135.998,136.034,135.966,135.988,281400001.0
2009-06-15 14:07:00,135.987,136.029,135.987,136.026,281400001.0
2009-06-15 14:08:00,136.02,136.06,136.005,136.008,281400001.0
2009-06-15 14:09:00,136.007,136.052,135.994,136.011,281400001.0
2009-06-15 14:10:00,136.006,136.051,135.989,136.018,281400001.0
2009-06-15 14:11:00,136.021,136.115,136.013,136.109,281400001.0
2009-06-15 14:12:00,136.111,136.111,136.081,136.081,281400001.0
2009-06-15 14:13:00,136.082,136.13,136.08,136.121,281400001.0
2009-06-15 14:14:00,136.12,136.122,136.078,136.078,281400001.0
2009-06-15 14:15:00,136.082,136.121,136.05,136.074,281400001.0
2009-06-15 14:16:00,136.073,136.108,136.073,136.097,281400001.0
2009-06-15 14:17:00,136.096,136.137,136.096,136.122,281400001.0
2009-06-15 14:18:00,136.12,136.123,136.114,136.114,281400001.0
2009-06-15 14:19:00,136.115,136.116,136.103,136.106,281400001.0
2009-06-15 14:20:00,136.107,136.129,136.072,136.078,281400001.0
2009-06-15 14:21:00,136.077,136.098,136.068,136.082,281400001.0
2009-06-15 14:22:00,136.083,136.11,136.058,136.11,281400001.0
2009-06-15 14:23:00,136.112,136.124,136.1,136.109,281400001.0
2009-06-15 14:24:00,136.11,136.233,136.108,136.225,281400001.0
2009-06-15 14:25:00,136.224,136.249,136.195,136.249,281400001.0
2009-06-15 14:26:00,136.25,136.278,136.228,136.242,281400001.0
2009-06-15 14:27:00,136.243,136.247,136.209,136.224,281400001.0
2009-06-15 14:28:00,136.222,136.272,136.222,136.265,281400001.0
2009-06-15 14:29:00,136.268,136.282,136.248,136.257,281400001.0
2009-06-15 14:30:00,136.251,136.251,136.021,136.097,281400001.0
2009-06-15 14:31:00,136.102,136.164,136.035,136.039,281400001.0
2009-06-15 14:32:00,136.039,136.084,136.033,136.073,281400001.0
2009-06-15 14:33:00,136.073,136.075,136.028,136.058,281400001.0
2009-06-15 14:34:00,136.057,136.057,136.003,136.03,281400001.0
2009-06-15 14:35:00,136.028,136.063,136.013,136.059,281400001.0
2009-06-15 14:36:00,136.06,136.064,136.009,136.02,281400001.0
2009-06-15 14:37:00,136.022,136.022,135.941,135.971,281400001.0
2009-06-15 14:38:00,135.972,135.994,135.94,135.982,281400001.0
2009-06-15 14:39:00,135.986,136.026,135.979,136.006,281400001.0
2009-06-15 14:40:00,136.012,136.017,135.964,135.971,281400001.0
2009-06-15 14:41:00,135.97,136.012,135.966,136.004,281400001.0
2009-06-15 14:42:00,136.002,136.057,136.002,136.013,281400001.0
2009-06-15 14:43:00,136.011,136.079,136.009,136.015,281400001.0
2009-06-15 14:44:00,136.016,136.06,136.005,136.052,281400001.0
2009-06-15 14:45:00,136.057,136.095,136.051,136.067,281400001.0
2009-06-15 14:46:00,136.067,136.113,136.037,136.109,281400001.0
2009-06-15 14:47:00,136.107,136.142,136.085,136.106,281400001.0
2009-06-15 14:48:00,136.111,136.127,136.104,136.121,281400001.0
2009-06-15 14:49:00,136.12,136.129,136.013,136.044,281400001.0
2009-06-15 14:50:00,136.046,136.149,136.043,136.142,281400001.0
2009-06-15 14:51:00,136.141,136.223,136.117,136.17,281400001.0
2009-06-15 14:52:00,136.169,136.236,136.168,136.217,281400001.0
2009-06-15 14:53:00,136.215,136.22,136.167,136.204,281400001.0
2009-06-15 14:54:00,136.202,136.208,136.168,136.175,281400001.0
2009-06-15 14:55:00,136.176,136.203,136.171,136.174,281400001.0
2009-06-15 14:56:00,136.176,136.21,136.17,136.206,281400001.0
2009-06-15 14:57:00,136.208,136.233,136.196,136.221,281400001.0
2009-06-15 14:58:00,136.219,136.232,136.212,136.224,281400001.0
2009-06-15 14:59:00,136.223,136.229,136.168,136.172,281400001.0
2009-06-15 15:00:00,136.168,136.233,136.104,136.124,281400001.0
2009-06-15 15:01:00,136.123,136.138,136.075,136.126,281400001.0
2009-06-15 15:02:00,136.128,136.172,136.091,136.172,281400001.0
2009-06-15 15:03:00,136.173,136.173,136.045,136.059,281400001.0
2009-06-15 15:04:00,136.058,136.063,136.008,136.019,281400001.0
2009-06-15 15:05:00,136.018,136.021,135.941,135.956,281400001.0
2009-06-15 15:06:00,135.955,136.0,135.936,135.965,281400001.0
2009-06-15 15:07:00,135.966,135.966,135.879,135.905,281400001.0
2009-06-15 15:08:00,135.907,135.91,135.882,135.898,281400001.0
2009-06-15 15:09:00,135.9,135.934,135.899,135.901,281400001.0
2009-06-15 15:10:00,135.902,135.942,135.895,135.919,281400001.0
2009-06-15 15:11:00,135.92,135.95,135.92,135.95,281400001.0
2009-06-15 15:12:00,135.951,136.011,135.938,136.004,281400001.0
2009-06-15 15:13:00,136.006,136.011,135.981,135.996,281400001.0
2009-06-15 15:14:00,135.992,135.993,135.925,135.953,281400001.0
2009-06-15 15:15:00,135.952,135.982,135.943,135.979,281400001.0
2009-06-15 15:16:00,135.979,135.996,135.947,135.991,281400001.0
2009-06-15 15:17:00,135.993,136.011,135.974,136.001,281400001.0
2009-06-15 15:18:00,136.005,136.017,135.956,135.993,281400001.0
2009-06-15 15:19:00,135.994,136.038,135.993,136.033,281400001.0
2009-06-15 15:20:00,136.035,136.064,136.032,136.06,281400001.0
2009-06-15 15:21:00,136.066,136.092,135.979,135.986,281400001.0
2009-06-15 15:22:00,135.985,136.019,135.973,135.991,281400001.0
2009-06-15 15:23:00,135.99,136.01,135.962,136.002,281400001.0
2009-06-15 15:24:00,136.0,136.0,135.906,135.914,281400001.0
2009-06-15 15:25:00,135.914,135.98,135.898,135.939,281400001.0
2009-06-15 15:26:00,135.942,135.968,135.905,135.918,281400001.0
2009-06-15 15:27:00,135.922,135.943,135.92,135.935,281400001.0
2009-06-15 15:28:00,135.931,135.977,135.921,135.964,281400001.0
2009-06-15 15:29:00,135.961,135.992,135.949,135.99,281400001.0
2009-06-15 15:30:00,135.995,136.015,135.983,136.002,281400001.0
2009-06-15 15:31:00,136.0,136.0,135.878,135.881,281400001.0
2009-06-15 15:32:00,135.886,135.896,135.814,135.824,281400001.0
2009-06-15 15:33:00,135.825,135.853,135.813,135.826,281400001.0
2009-06-15 15:34:00,135.821,135.829,135.775,135.775,281400001.0
2009-06-15 15:35:00,135.778,135.783,135.647,135.665,281400001.0
2009-06-15 15:36:00,135.663,135.694,135.636,135.674,281400001.0
2009-06-15 15:37:00,135.674,135.72,135.645,135.645,281400001.0
2009-06-15 15:38:00,135.648,135.69,135.631,135.665,281400001.0
2009-06-15 15:39:00,135.67,135.684,135.627,135.639,281400001.0
2009-06-15 15:40:00,135.643,135.643,135.602,135.617,281400001.0
2009-06-15 15:41:00,135.616,135.645,135.607,135.614,281400001.0
2009-06-15 15:42:00,135.612,135.667,135.608,135.64,281400001.0
2009-06-15 15:43:00,135.643,135.728,135.635,135.677,281400001.0
2009-06-15 15:44:00,135.682,135.719,135.659,135.679,281400001.0
2009-06-15 15:45:00,135.678,135.678,135.553,135.581,281400001.0
2009-06-15 15:46:00,135.586,135.589,135.507,135.522,281400001.0
2009-06-15 15:47:00,135.52,135.53,135.467,135.487,281400001.0
2009-06-15 15:48:00,135.489,135.503,135.46,135.49,281400001.0
2009-06-15 15:49:00,135.485,135.502,135.444,135.454,281400001.0
2009-06-15 15:50:00,135.456,135.516,135.446,135.495,281400001.0
2009-06-15 15:51:00,135.49,135.492,135.41,135.412,281400001.0
2009-06-15 15:52:00,135.408,135.422,135.356,135.356,281400001.0
2009-06-15 15:53:00,135.361,135.462,135.352,135.438,281400001.0
2009-06-15 15:54:00,135.432,135.473,135.426,135.462,281400001.0
2009-06-15 15:55:00,135.463,135.495,135.429,135.475,281400001.0
2009-06-15 15:56:00,135.472,135.525,135.467,135.51,281400001.0
2009-06-15 15:57:00,135.509,135.557,135.494,135.54,281400001.0
2009-06-15 15:58:00,135.538,135.574,135.528,135.573,281400001.0
2009-06-15 15:59:00,135.572,135.599,135.539,135.539,281400001.0
2009-06-15 16:00:00,135.54,135.555,135.491,135.511,281400001.0
2009-06-15 16:01:00,135.515,135.533,135.503,135.521,281400001.0
2009-06-15 16:02:00,135.524,135.575,135.494,135.558,281400001.0
2009-06-15 16:03:00,135.557,135.592,135.524,135.568,281400001.0
2009-06-15 16:04:00,135.571,135.573,135.513,135.543,281400001.0
2009-06-15 16:05:00,135.542,135.551,135.478,135.478,281400001.0
2009-06-15 16:06:00,135.48,135.494,135.442,135.447,281400001.0
2009-06-15 16:07:00,135.452,135.518,135.423,135.497,281400001.0
2009-06-15 16:08:00,135.495,135.526,135.487,135.525,281400001.0
2009-06-15 16:09:00,135.523,135.583,135.482,135.568,281400001.0
2009-06-15 16:10:00,135.57,135.617,135.554,135.602,281400001.0
2009-06-15 16:11:00,135.6,135.645,135.578,135.583,281400001.0
2009-06-15 16:12:00,135.58,135.624,135.58,135.615,281400001.0
2009-06-15 16:13:00,135.62,135.662,135.615,135.65,281400001.0
2009-06-15 16:14:00,135.651,135.67,135.586,135.598,281400001.0
2009-06-15 16:15:00,135.599,135.608,135.543,135.592,281400001.0
2009-06-15 16:16:00,135.59,135.59,135.482,135.488,281400001.0
2009-06-15 16:17:00,135.48,135.491,135.448,135.482,281400001.0
2009-06-15 16:18:00,135.48,135.486,135.463,135.485,281400001.0
2009-06-15 16:19:00,135.488,135.548,135.477,135.532,281400001.0
2009-06-15 16:20:00,135.528,135.537,135.488,135.535,281400001.0
2009-06-15 16:21:00,135.532,135.561,135.523,135.557,281400001.0
2009-06-15 16:22:00,135.559,135.593,135.534,135.587,281400001.0
2009-06-15 16:23:00,135.595,135.656,135.587,135.607,281400001.0
2009-06-15 16:24:00,135.602,135.653,135.6,135.635,281400001.0
2009-06-15 16:25:00,135.631,135.673,135.631,135.649,281400001.0
2009-06-15 16:26:00,135.648,135.648,135.584,135.591,281400001.0
2009-06-15 16:27:00,135.59,135.641,135.58,135.588,281400001.0
2009-06-15 16:28:00,135.586,135.628,135.585,135.606,281400001.0
2009-06-15 16:29:00,135.604,135.65,135.604,135.627,281400001.0
2009-06-15 16:30:00,135.625,135.626,135.518,135.522,281400001.0
2009-06-15 16:31:00,135.517,135.531,135.439,135.461,281400001.0
2009-06-15 16:32:00,135.458,135.504,135.456,135.471,281400001.0
2009-06-15 16:33:00,135.47,135.47,135.425,135.433,281400001.0
2009-06-15 16:34:00,135.431,135.472,135.375,135.471,281400001.0
2009-06-15 16:35:00,135.467,135.509,135.458,135.468,281400001.0
2009-06-15 16:36:00,135.473,135.473,135.412,135.419,281400001.0
2009-06-15 16:37:00,135.42,135.468,135.398,135.464,281400001.0
2009-06-15 16:38:00,135.469,135.537,135.447,135.462,281400001.0
2009-06-15 16:39:00,135.468,135.468,135.386,135.441,281400001.0
2009-06-15 16:40:00,135.443,135.522,135.443,135.474,281400001.0
2009-06-15 16:41:00,135.473,135.538,135.473,135.532,281400001.0
2009-06-15 16:42:00,135.534,135.543,135.502,135.502,281400001.0
2009-06-15 16:43:00,135.501,135.542,135.49,135.534,281400001.0
2009-06-15 16:44:00,135.534,135.552,135.455,135.461,281400001.0
2009-06-15 16:45:00,135.464,135.545,135.462,135.534,281400001.0
2009-06-15 16:46:00,135.533,135.618,135.529,135.594,281400001.0
2009-06-15 16:47:00,135.591,135.619,135.562,135.619,281400001.0
2009-06-15 16:48:00,135.617,135.687,135.607,135.648,281400001.0
2009-06-15 16:49:00,135.653,135.675,135.646,135.659,281400001.0
2009-06-15 16:50:00,135.657,135.657,135.604,135.609,281400001.0
2009-06-15 16:51:00,135.608,135.659,135.608,135.633,281400001.0
2009-06-15 16:52:00,135.637,135.712,135.637,135.689,281400001.0
2009-06-15 16:53:00,135.69,135.728,135.69,135.721,281400001.0
2009-06-15 16:54:00,135.722,135.741,135.697,135.736,281400001.0
2009-06-15 16:55:00,135.731,135.741,135.721,135.739,281400001.0
2009-06-15 16:56:00,135.74,135.758,135.716,135.732,281400001.0
2009-06-15 16:57:00,135.733,135.741,135.684,135.685,281400001.0
2009-06-15 16:58:00,135.687,135.707,135.686,135.689,281400001.0
2009-06-15 16:59:00,135.684,135.688,135.522,135.522,281400001.0
2009-06-15 17:00:00,135.528,135.574,135.349,135.396,281400001.0
2009-06-15 17:01:00,135.41,135.436,135.323,135.339,281400001.0
2009-06-15 17:02:00,135.324,135.365,135.304,135.323,281400001.0
2009-06-15 17:03:00,135.32,135.336,135.295,135.306,281400001.0
2009-06-15 17:04:00,135.304,135.309,135.265,135.274,281400001.0
2009-06-15 17:05:00,135.275,135.293,135.203,135.222,281400001.0
2009-06-15 17:06:00,135.221,135.221,135.14,135.163,281400001.0
2009-06-15 17:07:00,135.168,135.23,135.158,135.183,281400001.0
2009-06-15 17:08:00,135.185,135.21,135.131,135.183,281400001.0
2009-06-15 17:09:00,135.183,135.183,135.134,135.151,281400001.0
2009-06-15 17:10:00,135.148,135.162,135.089,135.093,281400001.0
2009-06-15 17:11:00,135.094,135.158,135.076,135.128,281400001.0
2009-06-15 17:12:00,135.132,135.175,135.108,135.146,281400001.0
2009-06-15 17:13:00,135.143,135.166,135.14,135.15,281400001.0
2009-06-15 17:14:00,135.152,135.156,135.116,135.117,281400001.0
2009-06-15 17:15:00,135.117,135.16,135.106,135.159,281400001.0
2009-06-15 17:16:00,135.161,135.234,135.152,135.224,281400001.0
2009-06-15 17:17:00,135.223,135.232,135.1,135.105,281400001.0
2009-06-15 17:18:00,135.11,135.128,135.099,135.119,281400001.0
2009-06-15 17:19:00,135.122,135.127,135.029,135.04,281400001.0
2009-06-15 17:20:00,135.043,135.049,134.999,134.999,281400001.0
2009-06-15 17:21:00,135.002,135.003,134.922,134.977,281400001.0
2009-06-15 17:22:00,134.976,134.976,134.917,134.971,281400001.0
2009-06-15 17:23:00,134.967,135.038,134.946,135.037,281400001.0
2009-06-15 17:24:00,135.038,135.064,135.016,135.054,281400001.0
2009-06-15 17:25:00,135.053,135.066,135.025,135.062,281400001.0
2009-06-15 17:26:00,135.063,135.08,135.041,135.063,281400001.0
2009-06-15 17:27:00,135.064,135.064,134.993,135.003,281400001.0
2009-06-15 17:28:00,135.007,135.069,135.002,135.056,281400001.0
2009-06-15 17:29:00,135.057,135.114,135.035,135.044,281400001.0
2009-06-15 17:30:00,135.043,135.073,135.025,135.073,281400001.0
2009-06-15 17:31:00,135.075,135.088,135.045,135.07,281400001.0
2009-06-15 17:32:00,135.07,135.112,135.06,135.111,281400001.0
2009-06-15 17:33:00,135.111,135.111,135.053,135.062,281400001.0
2009-06-15 17:34:00,135.059,135.065,134.976,134.976,281400001.0
2009-06-15 17:35:00,134.977,135.019,134.948,134.962,281400001.0
2009-06-15 17:36:00,134.964,134.996,134.952,134.981,281400001.0
2009-06-15 17:37:00,134.986,135.013,134.955,135.013,281400001.0
2009-06-15 17:38:00,135.015,135.052,134.991,135.026,281400001.0
2009-06-15 17:39:00,135.025,135.042,134.974,134.994,281400001.0
2009-06-15 17:40:00,134.995,135.074,134.995,135.069,281400001.0
2009-06-15 17:41:00,135.071,135.1,135.057,135.087,281400001.0
2009-06-15 17:42:00,135.09,135.111,135.085,135.111,281400001.0
2009-06-15 17:43:00,135.11,135.122,135.093,135.096,281400001.0
2009-06-15 17:44:00,135.097,135.143,135.094,135.124,281400001.0
2009-06-15 17:45:00,135.121,135.187,135.115,135.171,281400001.0
2009-06-15 17:46:00,135.166,135.185,135.165,135.18,281400001.0
2009-06-15 17:47:00,135.179,135.191,135.169,135.169,281400001.0
2009-06-15 17:48:00,135.166,135.225,135.164,135.221,281400001.0
2009-06-15 17:49:00,135.217,135.217,135.131,135.168,281400001.0
2009-06-15 17:50:00,135.166,135.182,135.141,135.154,281400001.0
2009-06-15 17:51:00,135.15,135.166,135.145,135.159,281400001.0
2009-06-15 17:52:00,135.159,135.181,134.999,134.999,281400001.0
2009-06-15 17:53:00,134.995,135.029,134.93,135.016,281400001.0
2009-06-15 17:54:00,135.017,135.088,135.003,135.082,281400001.0
2009-06-15 17:55:00,135.081,135.122,135.06,135.116,281400001.0
2009-06-15 17:56:00,135.114,135.114,135.033,135.055,281400001.0
2009-06-15 17:57:00,135.054,135.072,135.003,135.028,281400001.0
2009-06-15 17:58:00,135.03,135.115,135.027,135.115,281400001.0
2009-06-15 17:59:00,135.116,135.144,135.104,135.118,281400001.0
2009-06-15 18:00:00,135.116,135.152,135.116,135.152,281400001.0
2009-06-15 18:01:00,135.148,135.179,135.141,135.172,281400001.0
2009-06-15 18:02:00,135.175,135.178,135.148,135.156,281400001.0
2009-06-15 18:03:00,135.156,135.184,135.151,135.178,281400001.0
2009-06-15 18:04:00,135.179,135.218,135.168,135.183,281400001.0
2009-06-15 18:05:00,135.184,135.211,135.134,135.166,281400001.0
2009-06-15 18:06:00,135.167,135.174,135.134,135.161,281400001.0
2009-06-15 18:07:00,135.159,135.162,135.108,135.138,281400001.0
2009-06-15 18:08:00,135.138,135.14,135.041,135.075,281400001.0
2009-06-15 18:09:00,135.074,135.094,135.052,135.059,281400001.0
2009-06-15 18:10:00,135.057,135.092,135.053,135.088,281400001.0
2009-06-15 18:11:00,135.086,135.086,135.035,135.077,281400001.0
2009-06-15 18:12:00,135.079,135.09,135.057,135.072,281400001.0
2009-06-15 18:13:00,135.073,135.104,135.072,135.102,281400001.0
2009-06-15 18:14:00,135.105,135.133,135.094,135.106,281400001.0
2009-06-15 18:15:00,135.103,135.182,135.099,135.14,281400001.0
2009-06-15 18:16:00,135.142,135.167,135.125,135.148,281400001.0
2009-06-15 18:17:00,135.15,135.15,135.092,135.102,281400001.0
2009-06-15 18:18:00,135.104,135.105,135.065,135.066,281400001.0
2009-06-15 18:19:00,135.071,135.08,135.051,135.076,281400001.0
2009-06-15 18:20:00,135.076,135.115,135.056,135.081,281400001.0
2009-06-15 18:21:00,135.084,135.144,135.078,135.111,281400001.0
2009-06-15 18:22:00,135.11,135.11,135.034,135.037,281400001.0
2009-06-15 18:23:00,135.037,135.037,134.947,134.966,281400001.0
2009-06-15 18:24:00,134.968,134.985,134.962,134.972,281400001.0
2009-06-15 18:25:00,134.974,134.985,134.944,134.971,281400001.0
2009-06-15 18:26:00,134.971,134.993,134.969,134.983,281400001.0
2009-06-15 18:27:00,134.984,135.038,134.982,135.025,281400001.0
2009-06-15 18:28:00,135.025,135.044,134.966,134.968,281400001.0
2009-06-15 18:29:00,134.968,134.968,134.915,134.934,281400001.0
2009-06-15 18:30:00,134.933,134.956,134.931,134.956,281400001.0
2009-06-15 18:31:00,134.96,135.059,134.96,135.038,281400001.0
2009-06-15 18:32:00,135.04,135.064,135.036,135.043,281400001.0
2009-06-15 18:33:00,135.042,135.042,135.012,135.028,281400001.0
2009-06-15 18:34:00,135.03,135.035,135.016,135.028,281400001.0
2009-06-15 18:35:00,135.028,135.05,135.027,135.048,281400001.0
2009-06-15 18:36:00,135.048,135.077,135.023,135.053,281400001.0
2009-06-15 18:37:00,135.049,135.063,135.041,135.063,281400001.0
2009-06-15 18:38:00,135.063,135.065,135.033,135.033,281400001.0
2009-06-15 18:39:00,135.036,135.042,134.992,135.036,281400001.0
2009-06-15 18:40:00,135.031,135.034,135.013,135.018,281400001.0
2009-06-15 18:41:00,135.017,135.018,134.997,135.003,281400001.0
2009-06-15 18:42:00,135.001,135.005,134.956,134.959,281400001.0
2009-06-15 18:43:00,134.959,134.987,134.951,134.976,281400001.0
2009-06-15 18:44:00,134.97,134.987,134.961,134.964,281400001.0
2009-06-15 18:45:00,134.969,134.97,134.944,134.95,281400001.0
2009-06-15 18:46:00,134.949,134.967,134.948,134.958,281400001.0
2009-06-15 18:47:00,134.956,134.974,134.939,134.939,281400001.0
2009-06-15 18:48:00,134.938,134.946,134.929,134.937,281400001.0
2009-06-15 18:49:00,134.938,134.97,134.925,134.943,281400001.0
2009-06-15 18:50:00,134.941,134.98,134.934,134.969,281400001.0
2009-06-15 18:51:00,134.968,134.981,134.965,134.973,281400001.0
2009-06-15 18:52:00,134.972,134.979,134.957,134.972,281400001.0
2009-06-15 18:53:00,134.972,134.978,134.931,134.962,281400001.0
2009-06-15 18:54:00,134.963,135.037,134.96,135.028,281400001.0
2009-06-15 18:55:00,135.034,135.045,135.026,135.035,281400001.0
2009-06-15 18:56:00,135.035,135.044,134.986,135.044,281400001.0
2009-06-15 18:57:00,135.041,135.084,135.039,135.072,281400001.0
2009-06-15 18:58:00,135.068,135.087,135.062,135.069,281400001.0
2009-06-15 18:59:00,135.068,135.114,135.068,135.114,281400001.0
2009-06-15 19:00:00,135.114,135.114,135.007,135.034,281400001.0
2009-06-15 19:01:00,135.031,135.064,135.01,135.03,281400001.0
2009-06-15 19:02:00,135.031,135.048,134.986,134.993,281400001.0
2009-06-15 19:03:00,134.991,134.992,134.961,134.982,281400001.0
2009-06-15 19:04:00,134.981,134.981,134.967,134.973,281400001.0
2009-06-15 19:05:00,134.973,134.992,134.959,134.992,281400001.0
2009-06-15 19:06:00,134.993,135.046,134.993,135.025,281400001.0
2009-06-15 19:07:00,135.022,135.024,134.987,134.995,281400001.0
2009-06-15 19:08:00,135.0,135.042,135.0,135.037,281400001.0
2009-06-15 19:09:00,135.037,135.048,135.003,135.003,281400001.0
2009-06-15 19:10:00,135.001,135.027,134.984,135.026,281400001.0
2009-06-15 19:11:00,135.026,135.054,135.013,135.04,281400001.0
2009-06-15 19:12:00,135.039,135.047,135.007,135.038,281400001.0
2009-06-15 19:13:00,135.039,135.054,135.033,135.035,281400001.0
2009-06-15 19:14:00,135.035,135.058,135.009,135.01,281400001.0
2009-06-15 19:15:00,135.015,135.02,134.96,134.967,281400001.0
2009-06-15 19:16:00,134.972,134.976,134.944,134.946,281400001.0
2009-06-15 19:17:00,134.947,134.956,134.939,134.946,281400001.0
2009-06-15 19:18:00,134.947,134.97,134.947,134.957,281400001.0
2009-06-15 19:19:00,134.953,134.954,134.875,134.879,281400001.0
2009-06-15 19:20:00,134.879,134.901,134.863,134.873,281400001.0
2009-06-15 19:21:00,134.871,134.876,134.862,134.87,281400001.0
2009-06-15 19:22:00,134.87,134.89,134.863,134.87,281400001.0
2009-06-15 19:23:00,134.869,134.874,134.856,134.856,281400001.0
2009-06-15 19:24:00,134.86,134.873,134.857,134.864,281400001.0
2009-06-15 19:25:00,134.864,134.881,134.862,134.865,281400001.0
2009-06-15 19:26:00,134.862,134.897,134.859,134.893,281400001.0
2009-06-15 19:27:00,134.898,134.927,134.862,134.863,281400001.0
2009-06-15 19:28:00,134.861,134.897,134.858,134.869,281400001.0
2009-06-15 19:29:00,134.869,134.901,134.865,134.886,281400001.0
2009-06-15 19:30:00,134.883,134.883,134.815,134.82,281400001.0
2009-06-15 19:31:00,134.818,134.821,134.8,134.809,281400001.0
2009-06-15 19:32:00,134.808,134.819,134.787,134.789,281400001.0
2009-06-15 19:33:00,134.793,134.807,134.76,134.796,281400001.0
2009-06-15 19:34:00,134.8,134.835,134.76,134.775,281400001.0
2009-06-15 19:35:00,134.773,134.787,134.716,134.717,281400001.0
2009-06-15 19:36:00,134.716,134.758,134.679,134.682,281400001.0
2009-06-15 19:37:00,134.684,134.704,134.65,134.653,281400001.0
2009-06-15 19:38:00,134.654,134.683,134.64,134.68,281400001.0
2009-06-15 19:39:00,134.681,134.681,134.622,134.656,281400001.0
2009-06-15 19:40:00,134.655,134.704,134.654,134.699,281400001.0
2009-06-15 19:41:00,134.698,134.724,134.695,134.721,281400001.0
2009-06-15 19:42:00,134.718,134.719,134.641,134.659,281400001.0
2009-06-15 19:43:00,134.658,134.685,134.653,134.677,281400001.0
2009-06-15 19:44:00,134.676,134.73,134.668,134.726,281400001.0
2009-06-15 19:45:00,134.723,134.742,134.713,134.724,281400001.0
2009-06-15 19:46:00,134.72,134.744,134.715,134.731,281400001.0
2009-06-15 19:47:00,134.731,134.761,134.731,134.757,281400001.0
2009-06-15 19:48:00,134.758,134.758,134.729,134.748,281400001.0
2009-06-15 19:49:00,134.746,134.795,134.746,134.794,281400001.0
2009-06-15 19:50:00,134.795,134.796,134.774,134.791,281400001.0
2009-06-15 19:51:00,134.791,134.8,134.769,134.787,281400001.0
2009-06-15 19:52:00,134.786,134.796,134.778,134.782,281400001.0
2009-06-15 19:53:00,134.781,134.794,134.777,134.784,281400001.0
2009-06-15 19:54:00,134.784,134.791,134.762,134.769,281400001.0
2009-06-15 19:55:00,134.77,134.774,134.713,134.732,281400001.0
2009-06-15 19:56:00,134.733,134.744,134.68,134.682,281400001.0
2009-06-15 19:57:00,134.683,134.698,134.652,134.684,281400001.0
2009-06-15 19:58:00,134.684,134.721,134.679,134.717,281400001.0
2009-06-15 19:59:00,134.716,134.716,134.621,134.623,281400001.0
2009-06-15 20:00:00,134.623,134.637,134.568,134.571,281400001.0
2009-06-15 20:01:00,134.57,134.619,134.57,134.608,281400001.0
2009-06-15 20:02:00,134.613,134.63,134.603,134.603,281400001.0
2009-06-15 20:03:00,134.605,134.67,134.603,134.667,281400001.0
2009-06-15 20:04:00,134.668,134.676,134.655,134.676,281400001.0
2009-06-15 20:05:00,134.671,134.677,134.63,134.636,281400001.0
2009-06-15 20:06:00,134.639,134.664,134.634,134.652,281400001.0
2009-06-15 20:07:00,134.65,134.685,134.646,134.682,281400001.0
2009-06-15 20:08:00,134.683,134.701,134.647,134.655,281400001.0
2009-06-15 20:09:00,134.656,134.667,134.649,134.662,281400001.0
2009-06-15 20:10:00,134.664,134.672,134.641,134.646,281400001.0
2009-06-15 20:11:00,134.645,134.655,134.603,134.62,281400001.0
2009-06-15 20:12:00,134.621,134.655,134.609,134.649,281400001.0
2009-06-15 20:13:00,134.646,134.659,134.618,134.628,281400001.0
2009-06-15 20:14:00,134.626,134.637,134.616,134.622,281400001.0
2009-06-15 20:15:00,134.621,134.628,134.528,134.534,281400001.0
2009-06-15 20:16:00,134.533,134.548,134.477,134.501,281400001.0
2009-06-15 20:17:00,134.501,134.507,134.453,134.458,281400001.0
2009-06-15 20:18:00,134.455,134.472,134.432,134.465,281400001.0
2009-06-15 20:19:00,134.464,134.484,134.436,134.441,281400001.0
2009-06-15 20:20:00,134.444,134.541,134.439,134.534,281400001.0
2009-06-15 20:21:00,134.532,134.551,134.532,134.537,281400001.0
2009-06-15 20:22:00,134.537,134.601,134.536,134.599,281400001.0
2009-06-15 20:23:00,134.594,134.613,134.591,134.605,281400001.0
2009-06-15 20:24:00,134.604,134.622,134.576,134.614,281400001.0
2009-06-15 20:25:00,134.613,134.613,134.554,134.554,281400001.0
2009-06-15 20:26:00,134.554,134.599,134.554,134.599,281400001.0
2009-06-15 20:27:00,134.597,134.65,134.597,134.646,281400001.0
2009-06-15 20:28:00,134.649,134.655,134.628,134.637,281400001.0
2009-06-15 20:29:00,134.635,134.712,134.633,134.695,281400001.0
2009-06-15 20:30:00,134.694,134.694,134.634,134.634,281400001.0
2009-06-15 20:31:00,134.637,134.65,134.615,134.649,281400001.0
2009-06-15 20:32:00,134.649,134.698,134.649,134.688,281400001.0
2009-06-15 20:33:00,134.687,134.691,134.674,134.681,281400001.0
2009-06-15 20:34:00,134.683,134.702,134.651,134.662,281400001.0
2009-06-15 20:35:00,134.663,134.668,134.645,134.65,281400001.0
2009-06-15 20:36:00,134.648,134.648,134.629,134.629,281400001.0
2009-06-15 20:37:00,134.631,134.658,134.619,134.648,281400001.0
2009-06-15 20:38:00,134.647,134.658,134.631,134.634,281400001.0
2009-06-15 20:39:00,134.633,134.683,134.62,134.671,281400001.0
2009-06-15 20:40:00,134.668,134.687,134.619,134.687,281400001.0
2009-06-15 20:41:00,134.687,134.692,134.681,134.685,281400001.0
2009-06-15 20:42:00,134.693,134.711,134.664,134.67,281400001.0
2009-06-15 20:43:00,134.669,134.669,134.599,134.605,281400001.0
2009-06-15 20:44:00,134.607,134.618,134.593,134.608,281400001.0
2009-06-15 20:45:00,134.606,134.606,134.581,134.588,281400001.0
2009-06-15 20:46:00,134.587,134.588,134.519,134.533,281400001.0
2009-06-15 20:47:00,134.529,134.568,134.529,134.563,281400001.0
2009-06-15 20:48:00,134.561,134.586,134.544,134.563,281400001.0
2009-06-15 20:49:00,134.568,134.59,134.568,134.573,281400001.0
2009-06-15 20:50:00,134.57,134.587,134.565,134.575,281400001.0
2009-06-15 20:51:00,134.579,134.599,134.572,134.587,281400001.0
2009-06-15 20:52:00,134.585,134.586,134.53,134.543,281400001.0
2009-06-15 20:53:00,134.544,134.591,134.529,134.59,281400001.0
2009-06-15 20:54:00,134.589,134.609,134.584,134.586,281400001.0
2009-06-15 20:55:00,134.589,134.625,134.577,134.622,281400001.0
2009-06-15 20:56:00,134.622,134.648,134.607,134.635,281400001.0
2009-06-15 20:57:00,134.632,134.662,134.632,134.653,281400001.0
2009-06-15 20:58:00,134.652,134.653,134.623,134.628,281400001.0
2009-06-15 20:59:00,134.624,134.647,134.61,134.617,281400001.0
2009-06-15 21:00:00,134.614,134.628,134.594,134.596,281400001.0
2009-06-15 21:01:00,134.595,134.603,134.577,134.589,281400001.0
2009-06-15 21:02:00,134.589,134.592,134.585,134.59,281400001.0
2009-06-15 21:03:00,134.59,134.62,134.584,134.619,281400001.0
2009-06-15 21:04:00,134.619,134.639,134.613,134.622,281400001.0
2009-06-15 21:05:00,134.623,134.625,134.595,134.598,281400001.0
2009-06-15 21:06:00,134.599,134.611,134.582,134.611,281400001.0
2009-06-15 21:07:00,134.607,134.626,134.599,134.616,281400001.0
2009-06-15 21:08:00,134.616,134.618,134.598,134.598,281400001.0
2009-06-15 21:09:00,134.597,134.612,134.586,134.609,281400001.0
2009-06-15 21:10:00,134.615,134.696,134.612,134.671,281400001.0
2009-06-15 21:11:00,134.672,134.684,134.668,134.668,281400001.0
2009-06-15 21:12:00,134.669,134.678,134.662,134.676,281400001.0
2009-06-15 21:13:00,134.674,134.681,134.659,134.674,281400001.0
2009-06-15 21:14:00,134.675,134.683,134.654,134.654,281400001.0
2009-06-15 21:15:00,134.656,134.683,134.656,134.67,281400001.0
2009-06-15 21:16:00,134.665,134.675,134.643,134.646,281400001.0
2009-06-15 21:17:00,134.643,134.663,134.642,134.658,281400001.0
2009-06-15 21:18:00,134.661,134.707,134.661,134.692,281400001.0
2009-06-15 21:19:00,134.697,134.715,134.697,134.706,281400001.0
2009-06-15 21:20:00,134.708,134.734,134.706,134.731,281400001.0
2009-06-15 21:21:00,134.728,134.796,134.728,134.77,281400001.0
2009-06-15 21:22:00,134.765,134.769,134.743,134.76,281400001.0
2009-06-15 21:23:00,134.762,134.787,134.762,134.765,281400001.0
2009-06-15 21:24:00,134.764,134.764,134.74,134.744,281400001.0
2009-06-15 21:25:00,134.741,134.741,134.673,134.677,281400001.0
2009-06-15 21:26:00,134.671,134.678,134.643,134.674,281400001.0
2009-06-15 21:27:00,134.676,134.713,134.676,134.691,281400001.0
2009-06-15 21:28:00,134.691,134.696,134.678,134.688,281400001.0
2009-06-15 21:29:00,134.69,134.711,134.671,134.705,281400001.0
2009-06-15 21:30:00,134.706,134.711,134.651,134.678,281400001.0
2009-06-15 21:31:00,134.678,134.716,134.674,134.716,281400001.0
2009-06-15 21:32:00,134.715,134.729,134.714,134.726,281400001.0
2009-06-15 21:33:00,134.728,134.734,134.711,134.728,281400001.0
2009-06-15 21:34:00,134.724,134.739,134.721,134.735,281400001.0
2009-06-15 21:35:00,134.736,134.801,134.736,134.781,281400001.0
2009-06-15 21:36:00,134.786,134.856,134.785,134.85,281400001.0
2009-06-15 21:37:00,134.851,134.86,134.836,134.836,281400001.0
2009-06-15 21:38:00,134.833,134.845,134.8,134.818,281400001.0
2009-06-15 21:39:00,134.82,134.826,134.81,134.812,281400001.0
2009-06-15 21:40:00,134.81,134.82,134.796,134.803,281400001.0
2009-06-15 21:41:00,134.803,134.805,134.77,134.782,281400001.0
2009-06-15 21:42:00,134.782,134.789,134.755,134.785,281400001.0
2009-06-15 21:43:00,134.786,134.79,134.786,134.788,281400001.0
2009-06-15 21:44:00,134.792,134.793,134.746,134.746,281400001.0
2009-06-15 21:45:00,134.744,134.785,134.741,134.768,281400001.0
2009-06-15 21:46:00,134.77,134.811,134.77,134.809,281400001.0
2009-06-15 21:47:00,134.807,134.841,134.803,134.828,281400001.0
2009-06-15 21:48:00,134.829,134.88,134.819,134.864,281400001.0
2009-06-15 21:49:00,134.862,134.881,134.856,134.869,281400001.0
2009-06-15 21:50:00,134.867,134.867,134.803,134.822,281400001.0
2009-06-15 21:51:00,134.821,134.834,134.804,134.825,281400001.0
2009-06-15 21:52:00,134.826,134.842,134.822,134.824,281400001.0
2009-06-15 21:53:00,134.826,134.839,134.824,134.836,281400001.0
2009-06-15 21:54:00,134.834,134.859,134.834,134.859,281400001.0
2009-06-15 21:55:00,134.86,134.882,134.855,134.882,281400001.0
2009-06-15 21:56:00,134.883,134.89,134.866,134.885,281400001.0
2009-06-15 21:57:00,134.882,134.931,134.882,134.916,281400001.0
2009-06-15 21:58:00,134.917,134.927,134.909,134.915,281400001.0
2009-06-15 21:59:00,134.917,134.941,134.914,134.941,281400001.0
2009-06-15 22:00:00,134.941,135.007,134.941,134.982,281400001.0
2009-06-15 22:01:00,134.981,134.981,134.951,134.972,281400001.0
2009-06-15 22:02:00,134.966,134.985,134.932,134.963,281400001.0
2009-06-15 22:03:00,134.96,134.964,134.929,134.964,281400001.0
2009-06-15 22:04:00,134.962,134.979,134.957,134.979,281400001.0
2009-06-15 22:05:00,134.975,134.975,134.96,134.962,281400001.0
2009-06-15 22:06:00,134.958,134.979,134.953,134.979,281400001.0
2009-06-15 22:07:00,134.976,134.978,134.958,134.958,281400001.0
2009-06-15 22:08:00,134.954,134.985,134.944,134.974,281400001.0
2009-06-15 22:09:00,134.973,134.973,134.935,134.95,281400001.0
2009-06-15 22:10:00,134.947,134.974,134.947,134.969,281400001.0
2009-06-15 22:11:00,134.968,134.989,134.966,134.973,281400001.0
2009-06-15 22:12:00,134.972,134.976,134.964,134.964,281400001.0
2009-06-15 22:13:00,134.964,134.971,134.964,134.97,281400001.0
2009-06-15 22:14:00,134.971,134.972,134.957,134.957,281400001.0
2009-06-15 22:15:00,134.955,134.966,134.951,134.959,281400001.0
2009-06-15 22:16:00,134.961,134.979,134.956,134.974,281400001.0
2009-06-15 22:17:00,134.972,134.979,134.971,134.977,281400001.0
2009-06-15 22:18:00,134.98,134.981,134.972,134.98,281400001.0
2009-06-15 22:19:00,134.981,135.005,134.973,134.981,281400001.0
2009-06-15 22:20:00,134.982,134.982,134.971,134.979,281400001.0
2009-06-15 22:21:00,134.98,134.982,134.979,134.979,281400001.0
2009-06-15 22:22:00,134.979,134.984,134.968,134.968,281400001.0
2009-06-15 22:23:00,134.964,134.967,134.958,134.959,281400001.0
2009-06-15 22:24:00,134.958,134.969,134.948,134.95,281400001.0
2009-06-15 22:25:00,134.949,134.949,134.906,134.908,281400001.0
2009-06-15 22:26:00,134.91,134.919,134.902,134.918,281400001.0
2009-06-15 22:27:00,134.918,134.918,134.902,134.903,281400001.0
2009-06-15 22:28:00,134.905,134.932,134.9,134.917,281400001.0
2009-06-15 22:29:00,134.922,134.925,134.903,134.915,281400001.0
2009-06-15 22:30:00,134.916,134.932,134.896,134.908,281400001.0
2009-06-15 22:31:00,134.904,134.909,134.896,134.903,281400001.0
2009-06-15 22:32:00,134.902,134.927,134.9,134.921,281400001.0
2009-06-15 22:33:00,134.917,134.929,134.911,134.911,281400001.0
2009-06-15 22:34:00,134.915,134.923,134.915,134.923,281400001.0
2009-06-15 22:35:00,134.924,134.939,134.923,134.932,281400001.0
2009-06-15 22:36:00,134.931,134.931,134.925,134.925,281400001.0
2009-06-15 22:37:00,134.924,134.924,134.91,134.92,281400001.0
2009-06-15 22:38:00,134.919,134.919,134.91,134.912,281400001.0
2009-06-15 22:39:00,134.909,134.91,134.903,134.906,281400001.0
2009-06-15 22:40:00,134.905,134.912,134.904,134.91,281400001.0
2009-06-15 22:41:00,134.909,134.918,134.909,134.918,281400001.0
2009-06-15 22:42:00,134.92,134.924,134.918,134.921,281400001.0
2009-06-15 22:43:00,134.919,134.936,134.917,134.924,281400001.0
2009-06-15 22:44:00,134.923,134.932,134.918,134.926,281400001.0
2009-06-15 22:45:00,134.93,134.965,134.92,134.965,281400001.0
2009-06-15 22:46:00,134.962,134.97,134.96,134.962,281400001.0
2009-06-15 22:47:00,134.961,134.962,134.953,134.955,281400001.0
2009-06-15 22:48:00,134.955,134.955,134.897,134.902,281400001.0
2009-06-15 22:49:00,134.902,134.907,134.891,134.906,281400001.0
2009-06-15 22:50:00,134.905,134.935,134.897,134.922,281400001.0
2009-06-15 22:51:00,134.924,134.936,134.92,134.931,281400001.0
2009-06-15 22:52:00,134.926,134.97,134.923,134.966,281400001.0
2009-06-15 22:53:00,134.965,134.967,134.95,134.956,281400001.0
2009-06-15 22:54:00,134.958,134.959,134.943,134.945,281400001.0
2009-06-15 22:55:00,134.948,134.956,134.941,134.956,281400001.0
2009-06-15 22:56:00,134.957,134.978,134.954,134.964,281400001.0
2009-06-15 22:57:00,134.965,134.971,134.944,134.952,281400001.0
2009-06-15 22:58:00,134.959,134.978,134.955,134.978,281400001.0
2009-06-15 22:59:00,134.974,134.981,134.967,134.981,281400001.0
2009-06-15 23:00:00,134.974,134.985,134.947,134.969,281400001.0
2009-06-15 23:01:00,134.963,134.963,134.905,134.909,281400001.0
2009-06-15 23:02:00,134.913,134.931,134.904,134.913,281400001.0
2009-06-15 23:03:00,134.908,134.921,134.903,134.919,281400001.0
2009-06-15 23:04:00,134.914,134.937,134.907,134.921,281400001.0
2009-06-15 23:05:00,134.917,134.918,134.904,134.907,281400001.0
2009-06-15 23:06:00,134.907,134.932,134.902,134.918,281400001.0
2009-06-15 23:07:00,134.916,134.938,134.91,134.92,281400001.0
2009-06-15 23:08:00,134.924,134.944,134.924,134.942,281400001.0
2009-06-15 23:09:00,134.936,134.936,134.931,134.932,281400001.0
2009-06-15 23:10:00,134.935,134.936,134.914,134.923,281400001.0
2009-06-15 23:11:00,134.929,134.952,134.929,134.949,281400001.0
2009-06-15 23:12:00,134.954,134.954,134.941,134.941,281400001.0
2009-06-15 23:13:00,134.938,134.943,134.922,134.922,281400001.0
2009-06-15 23:14:00,134.92,134.926,134.92,134.926,281400001.0
2009-06-15 23:15:00,134.931,134.935,134.923,134.928,281400001.0
2009-06-15 23:16:00,134.922,134.93,134.921,134.93,281400001.0
2009-06-15 23:17:00,134.929,134.929,134.912,134.917,281400001.0
2009-06-15 23:18:00,134.918,134.924,134.915,134.917,281400001.0
2009-06-15 23:19:00,134.915,134.92,134.905,134.908,281400001.0
2009-06-15 23:20:00,134.909,134.91,134.906,134.91,281400001.0
2009-06-15 23:21:00,134.908,134.908,134.903,134.903,281400001.0
2009-06-15 23:22:00,134.903,134.906,134.896,134.9,281400001.0
2009-06-15 23:23:00,134.9,134.902,134.898,134.902,281400001.0
2009-06-15 23:24:00,134.9,134.9,134.9,134.9,281400001.0
2009-06-15 23:25:00,134.91,134.91,134.894,134.899,281400001.0
2009-06-15 23:26:00,134.913,134.913,134.87,134.872,281400001.0
2009-06-15 23:27:00,134.87,134.888,134.87,134.872,281400001.0
2009-06-15 23:28:00,134.872,134.88,134.872,134.878,281400001.0
2009-06-15 23:29:00,134.875,134.899,134.874,134.888,281400001.0
2009-06-15 23:30:00,134.889,134.899,134.889,134.897,281400001.0
2009-06-15 23:31:00,134.898,134.9,134.898,134.9,281400001.0
2009-06-15 23:32:00,134.902,134.903,134.898,134.9,281400001.0
2009-06-15 23:34:00,134.902,134.905,134.899,134.901,281400001.0
2009-06-15 23:35:00,134.9,134.9,134.882,134.882,281400001.0
2009-06-15 23:36:00,134.883,134.884,134.864,134.864,281400001.0
2009-06-15 23:37:00,134.876,134.876,134.846,134.85,281400001.0
2009-06-15 23:38:00,134.853,134.872,134.849,134.859,281400001.0
2009-06-15 23:39:00,134.864,134.888,134.85,134.888,281400001.0
2009-06-15 23:40:00,134.886,134.887,134.878,134.878,281400001.0
2009-06-15 23:41:00,134.877,134.877,134.871,134.871,281400001.0
2009-06-15 23:42:00,134.873,134.895,134.873,134.875,281400001.0
2009-06-15 23:43:00,134.875,134.886,134.872,134.872,281400001.0
2009-06-15 23:44:00,134.873,134.89,134.873,134.89,281400001.0
2009-06-15 23:45:00,134.889,134.892,134.878,134.883,281400001.0
2009-06-15 23:46:00,134.881,134.884,134.871,134.884,281400001.0
2009-06-15 23:47:00,134.88,134.896,134.873,134.896,281400001.0
2009-06-15 23:48:00,134.894,134.901,134.891,134.891,281400001.0
2009-06-15 23:49:00,134.893,134.92,134.893,134.917,281400001.0
2009-06-15 23:50:00,134.916,135.009,134.914,134.966,281400001.0
2009-06-15 23:51:00,134.967,134.967,134.909,134.918,281400001.0
2009-06-15 23:52:00,134.914,134.925,134.899,134.921,281400001.0
2009-06-15 23:53:00,134.922,134.971,134.922,134.971,281400001.0
2009-06-15 23:54:00,134.973,134.982,134.935,134.947,281400001.0
2009-06-15 23:55:00,134.949,134.951,134.927,134.927,281400001.0
2009-06-15 23:56:00,134.924,134.924,134.897,134.907,281400001.0
2009-06-15 23:57:00,134.909,134.913,134.876,134.876,281400001.0
2009-06-15 23:58:00,134.869,134.869,134.844,134.854,281400001.0
2009-06-15 23:59:00,134.853,134.869,134.85,134.869,281400001.0
2009-06-16 00:00:00,134.867,134.876,134.867,134.872,281400001.0
2009-06-16 00:01:00,134.873,134.891,134.871,134.877,281400001.0
2009-06-16 00:02:00,134.877,134.909,134.877,134.909,281400001.0
2009-06-16 00:03:00,134.904,134.91,134.883,134.903,281400001.0
2009-06-16 00:04:00,134.908,134.909,134.887,134.893,281400001.0
2009-06-16 00:05:00,134.887,134.888,134.873,134.888,281400001.0
2009-06-16 00:06:00,134.885,134.885,134.878,134.879,281400001.0
2009-06-16 00:07:00,134.886,134.893,134.883,134.889,281400001.0
2009-06-16 00:08:00,134.885,134.921,134.884,134.913,281400001.0
2009-06-16 00:09:00,134.91,134.912,134.871,134.871,281400001.0
2009-06-16 00:10:00,134.876,134.879,134.876,134.879,281400001.0
2009-06-16 00:11:00,134.878,134.88,134.853,134.862,281400001.0
2009-06-16 00:12:00,134.862,134.872,134.862,134.868,281400001.0
2009-06-16 00:13:00,134.865,134.865,134.818,134.819,281400001.0
2009-06-16 00:14:00,134.818,134.833,134.818,134.832,281400001.0
2009-06-16 00:15:00,134.831,134.835,134.786,134.789,281400001.0
2009-06-16 00:16:00,134.787,134.788,134.76,134.761,281400001.0
2009-06-16 00:17:00,134.758,134.758,134.734,134.748,281400001.0
2009-06-16 00:18:00,134.746,134.748,134.722,134.722,281400001.0
2009-06-16 00:19:00,134.71,134.71,134.676,134.684,281400001.0
2009-06-16 00:20:00,134.684,134.698,134.671,134.671,281400001.0
2009-06-16 00:21:00,134.671,134.699,134.641,134.699,281400001.0
2009-06-16 00:22:00,134.699,134.704,134.697,134.698,281400001.0
2009-06-16 00:23:00,134.696,134.698,134.648,134.697,281400001.0
2009-06-16 00:24:00,134.699,134.742,134.699,134.74,281400001.0
2009-06-16 00:25:00,134.741,134.752,134.735,134.752,281400001.0
2009-06-16 00:26:00,134.75,134.784,134.744,134.784,281400001.0
2009-06-16 00:27:00,134.783,134.787,134.744,134.764,281400001.0
2009-06-16 00:28:00,134.758,134.797,134.748,134.752,281400001.0
2009-06-16 00:29:00,134.743,134.747,134.695,134.7,281400001.0
2009-06-16 00:30:00,134.699,134.707,134.647,134.655,281400001.0
2009-06-16 00:31:00,134.653,134.685,134.652,134.68,281400001.0
2009-06-16 00:32:00,134.68,134.766,134.674,134.764,281400001.0
2009-06-16 00:33:00,134.76,134.761,134.711,134.711,281400001.0
2009-06-16 00:34:00,134.714,134.716,134.697,134.716,281400001.0
2009-06-16 00:35:00,134.723,134.753,134.723,134.74,281400001.0
2009-06-16 00:36:00,134.741,134.741,134.741,134.741,281400001.0
2009-06-16 00:37:00,134.735,134.776,134.734,134.774,281400001.0
2009-06-16 00:38:00,134.773,134.79,134.773,134.78,281400001.0
2009-06-16 00:39:00,134.779,134.792,134.779,134.791,281400001.0
2009-06-16 00:40:00,134.791,134.791,134.789,134.789,281400001.0
2009-06-16 00:41:00,134.791,134.791,134.779,134.779,281400001.0
2009-06-16 00:42:00,134.778,134.778,134.745,134.745,281400001.0
2009-06-16 00:43:00,134.745,134.751,134.73,134.73,281400001.0
2009-06-16 00:44:00,134.731,134.754,134.728,134.74,281400001.0
2009-06-16 00:45:00,134.745,134.754,134.745,134.752,281400001.0
2009-06-16 00:46:00,134.752,134.758,134.751,134.758,281400001.0
2009-06-16 00:47:00,134.76,134.763,134.758,134.761,281400001.0
2009-06-16 00:48:00,134.765,134.797,134.765,134.797,281400001.0
2009-06-16 00:49:00,134.798,134.819,134.794,134.805,281400001.0
2009-06-16 00:50:00,134.805,134.807,134.771,134.777,281400001.0
2009-06-16 00:51:00,134.776,134.789,134.765,134.789,281400001.0
2009-06-16 00:52:00,134.788,134.788,134.774,134.775,281400001.0
2009-06-16 00:53:00,134.777,134.799,134.777,134.796,281400001.0
2009-06-16 00:54:00,134.798,134.808,134.798,134.808,281400001.0
2009-06-16 00:55:00,134.807,134.809,134.797,134.798,281400001.0
2009-06-16 00:56:00,134.797,134.831,134.797,134.831,281400001.0
2009-06-16 00:57:00,134.831,134.836,134.815,134.815,281400001.0
2009-06-16 00:58:00,134.813,134.85,134.798,134.84,281400001.0
2009-06-16 00:59:00,134.839,134.845,134.83,134.83,281400001.0
2009-06-16 01:00:00,134.829,134.836,134.812,134.816,281400001.0
2009-06-16 01:01:00,134.815,134.827,134.8,134.816,281400001.0
2009-06-16 01:02:00,134.815,134.82,134.814,134.819,281400001.0
2009-06-16 01:03:00,134.819,134.82,134.795,134.795,281400001.0
2009-06-16 01:04:00,134.794,134.817,134.792,134.799,281400001.0
2009-06-16 01:05:00,134.798,134.801,134.793,134.801,281400001.0
2009-06-16 01:06:00,134.8,134.829,134.799,134.826,281400001.0
2009-06-16 01:07:00,134.827,134.857,134.822,134.857,281400001.0
2009-06-16 01:08:00,134.852,134.864,134.833,134.852,281400001.0
2009-06-16 01:09:00,134.856,134.887,134.856,134.881,281400001.0
2009-06-16 01:10:00,134.88,134.881,134.863,134.863,281400001.0
2009-06-16 01:11:00,134.863,134.869,134.863,134.869,281400001.0
2009-06-16 01:12:00,134.867,134.867,134.86,134.867,281400001.0
2009-06-16 01:13:00,134.867,134.87,134.852,134.855,281400001.0
2009-06-16 01:14:00,134.854,134.879,134.854,134.879,281400001.0
2009-06-16 01:15:00,134.877,134.877,134.865,134.868,281400001.0
2009-06-16 01:16:00,134.87,134.878,134.869,134.87,281400001.0
2009-06-16 01:17:00,134.871,134.895,134.869,134.883,281400001.0
2009-06-16 01:18:00,134.885,134.891,134.885,134.89,281400001.0
2009-06-16 01:19:00,134.887,134.887,134.884,134.887,281400001.0
2009-06-16 01:20:00,134.888,134.901,134.888,134.897,281400001.0
2009-06-16 01:21:00,134.897,134.929,134.897,134.91,281400001.0
2009-06-16 01:22:00,134.911,134.916,134.896,134.914,281400001.0
2009-06-16 01:23:00,134.912,134.941,134.895,134.923,281400001.0
2009-06-16 01:24:00,134.927,134.927,134.896,134.9,281400001.0
2009-06-16 01:25:00,134.897,134.9,134.861,134.885,281400001.0
2009-06-16 01:26:00,134.882,134.882,134.878,134.878,281400001.0
2009-06-16 01:27:00,134.877,134.88,134.869,134.87,281400001.0
2009-06-16 01:28:00,134.871,134.873,134.832,134.838,281400001.0
2009-06-16 01:29:00,134.843,134.846,134.775,134.781,281400001.0
2009-06-16 01:30:00,134.782,134.801,134.74,134.743,281400001.0
2009-06-16 01:31:00,134.742,134.75,134.719,134.721,281400001.0
2009-06-16 01:32:00,134.72,134.733,134.701,134.724,281400001.0
2009-06-16 01:33:00,134.725,134.748,134.717,134.742,281400001.0
2009-06-16 01:34:00,134.745,134.752,134.743,134.752,281400001.0
2009-06-16 01:35:00,134.754,134.777,134.752,134.774,281400001.0
2009-06-16 01:36:00,134.776,134.78,134.763,134.763,281400001.0
2009-06-16 01:37:00,134.761,134.763,134.75,134.759,281400001.0
2009-06-16 01:38:00,134.76,134.78,134.76,134.78,281400001.0
2009-06-16 01:39:00,134.775,134.784,134.764,134.783,281400001.0
2009-06-16 01:40:00,134.782,134.792,134.758,134.758,281400001.0
2009-06-16 01:41:00,134.757,134.757,134.693,134.711,281400001.0
2009-06-16 01:42:00,134.714,134.736,134.711,134.711,281400001.0
2009-06-16 01:43:00,134.71,134.729,134.71,134.719,281400001.0
2009-06-16 01:44:00,134.72,134.73,134.653,134.669,281400001.0
2009-06-16 01:45:00,134.667,134.671,134.614,134.628,281400001.0
2009-06-16 01:46:00,134.626,134.626,134.518,134.522,281400001.0
2009-06-16 01:47:00,134.516,134.525,134.427,134.443,281400001.0
2009-06-16 01:48:00,134.444,134.537,134.444,134.527,281400001.0
2009-06-16 01:49:00,134.526,134.549,134.478,134.511,281400001.0
2009-06-16 01:50:00,134.513,134.516,134.452,134.458,281400001.0
2009-06-16 01:51:00,134.461,134.472,134.361,134.361,281400001.0
2009-06-16 01:52:00,134.359,134.432,134.358,134.431,281400001.0
2009-06-16 01:53:00,134.432,134.447,134.36,134.378,281400001.0
2009-06-16 01:54:00,134.376,134.402,134.354,134.402,281400001.0
2009-06-16 01:55:00,134.407,134.454,134.407,134.444,281400001.0
2009-06-16 01:56:00,134.44,134.454,134.423,134.431,281400001.0
2009-06-16 01:57:00,134.432,134.442,134.414,134.414,281400001.0
2009-06-16 01:58:00,134.414,134.424,134.407,134.41,281400001.0
2009-06-16 01:59:00,134.411,134.474,134.411,134.465,281400001.0
2009-06-16 02:00:00,134.465,134.507,134.425,134.501,281400001.0
2009-06-16 02:01:00,134.503,134.532,134.499,134.517,281400001.0
2009-06-16 02:02:00,134.514,134.518,134.437,134.437,281400001.0
2009-06-16 02:03:00,134.439,134.479,134.433,134.433,281400001.0
2009-06-16 02:04:00,134.435,134.454,134.427,134.428,281400001.0
2009-06-16 02:05:00,134.426,134.433,134.382,134.393,281400001.0
2009-06-16 02:06:00,134.394,134.442,134.377,134.432,281400001.0
2009-06-16 02:07:00,134.429,134.453,134.414,134.453,281400001.0
2009-06-16 02:08:00,134.454,134.462,134.436,134.456,281400001.0
2009-06-16 02:09:00,134.456,134.486,134.456,134.464,281400001.0
2009-06-16 02:10:00,134.462,134.462,134.412,134.435,281400001.0
2009-06-16 02:11:00,134.432,134.437,134.405,134.426,281400001.0
2009-06-16 02:12:00,134.424,134.451,134.424,134.436,281400001.0
2009-06-16 02:13:00,134.44,134.483,134.42,134.481,281400001.0
2009-06-16 02:14:00,134.487,134.49,134.461,134.47,281400001.0
2009-06-16 02:15:00,134.471,134.479,134.449,134.465,281400001.0
2009-06-16 02:16:00,134.464,134.483,134.439,134.464,281400001.0
2009-06-16 02:17:00,134.461,134.468,134.425,134.444,281400001.0
2009-06-16 02:18:00,134.443,134.461,134.405,134.414,281400001.0
2009-06-16 02:19:00,134.419,134.429,134.402,134.429,281400001.0
2009-06-16 02:20:00,134.431,134.446,134.418,134.446,281400001.0
2009-06-16 02:21:00,134.442,134.454,134.425,134.447,281400001.0
2009-06-16 02:22:00,134.449,134.476,134.443,134.465,281400001.0
2009-06-16 02:23:00,134.464,134.465,134.432,134.442,281400001.0
2009-06-16 02:24:00,134.442,134.457,134.422,134.423,281400001.0
2009-06-16 02:25:00,134.422,134.44,134.414,134.426,281400001.0
2009-06-16 02:26:00,134.422,134.422,134.36,134.361,281400001.0
2009-06-16 02:27:00,134.359,134.369,134.332,134.34,281400001.0
2009-06-16 02:28:00,134.337,134.343,134.315,134.329,281400001.0
2009-06-16 02:29:00,134.328,134.328,134.298,134.304,281400001.0
2009-06-16 02:30:00,134.305,134.368,134.294,134.352,281400001.0
2009-06-16 02:31:00,134.353,134.388,134.338,134.388,281400001.0
2009-06-16 02:32:00,134.385,134.409,134.353,134.407,281400001.0
2009-06-16 02:33:00,134.408,134.408,134.338,134.338,281400001.0
2009-06-16 02:34:00,134.339,134.347,134.327,134.344,281400001.0
2009-06-16 02:35:00,134.345,134.355,134.333,134.353,281400001.0
2009-06-16 02:36:00,134.354,134.39,134.328,134.383,281400001.0
2009-06-16 02:37:00,134.38,134.384,134.319,134.321,281400001.0
2009-06-16 02:38:00,134.325,134.325,134.223,134.225,281400001.0
2009-06-16 02:39:00,134.223,134.235,134.21,134.21,281400001.0
2009-06-16 02:40:00,134.21,134.21,134.004,134.05,281400001.0
2009-06-16 02:41:00,134.054,134.106,134.025,134.099,281400001.0
2009-06-16 02:42:00,134.101,134.105,134.003,134.024,281400001.0
2009-06-16 02:43:00,134.024,134.044,133.995,134.01,281400001.0
2009-06-16 02:44:00,134.005,134.036,133.985,133.998,281400001.0
2009-06-16 02:45:00,134.0,134.046,133.983,134.046,281400001.0
2009-06-16 02:46:00,134.041,134.052,133.988,134.037,281400001.0
2009-06-16 02:47:00,134.035,134.081,134.021,134.069,281400001.0
2009-06-16 02:48:00,134.069,134.1,134.053,134.058,281400001.0
2009-06-16 02:49:00,134.055,134.063,133.945,133.974,281400001.0
2009-06-16 02:50:00,133.975,134.032,133.974,134.02,281400001.0
2009-06-16 02:51:00,134.019,134.078,134.016,134.06,281400001.0
2009-06-16 02:52:00,134.059,134.063,134.031,134.059,281400001.0
2009-06-16 02:53:00,134.058,134.059,134.029,134.046,281400001.0
2009-06-16 02:54:00,134.048,134.072,134.015,134.07,281400001.0
2009-06-16 02:55:00,134.065,134.098,134.044,134.062,281400001.0
2009-06-16 02:56:00,134.063,134.12,134.059,134.075,281400001.0
2009-06-16 02:57:00,134.074,134.074,134.043,134.05,281400001.0
2009-06-16 02:58:00,134.054,134.059,134.019,134.023,281400001.0
2009-06-16 02:59:00,134.028,134.029,133.943,133.978,281400001.0
2009-06-16 03:00:00,133.98,133.98,133.773,133.85,281400001.0
2009-06-16 03:01:00,133.846,133.853,133.778,133.825,281400001.0
2009-06-16 03:02:00,133.827,133.917,133.827,133.909,281400001.0
2009-06-16 03:03:00,133.904,133.904,133.764,133.776,281400001.0
2009-06-16 03:04:00,133.776,133.782,133.641,133.641,281400001.0
2009-06-16 03:05:00,133.642,133.655,133.514,133.64,281400001.0
2009-06-16 03:06:00,133.643,133.643,133.502,133.58,281400001.0
2009-06-16 03:07:00,133.577,133.636,133.561,133.611,281400001.0
2009-06-16 03:08:00,133.612,133.672,133.609,133.642,281400001.0
2009-06-16 03:09:00,133.646,133.659,133.435,133.443,281400001.0
2009-06-16 03:10:00,133.442,133.506,133.304,133.308,281400001.0
2009-06-16 03:11:00,133.313,133.413,133.31,133.389,281400001.0
2009-06-16 03:12:00,133.386,133.415,133.353,133.353,281400001.0
2009-06-16 03:13:00,133.354,133.358,133.228,133.267,281400001.0
2009-06-16 03:14:00,133.266,133.35,133.253,133.346,281400001.0
2009-06-16 03:15:00,133.344,133.389,133.34,133.347,281400001.0
2009-06-16 03:16:00,133.347,133.347,133.298,133.347,281400001.0
2009-06-16 03:17:00,133.351,133.402,133.339,133.401,281400001.0
2009-06-16 03:18:00,133.399,133.401,133.369,133.382,281400001.0
2009-06-16 03:19:00,133.375,133.451,133.368,133.435,281400001.0
2009-06-16 03:20:00,133.434,133.434,133.37,133.375,281400001.0
2009-06-16 03:21:00,133.371,133.393,133.354,133.366,281400001.0
2009-06-16 03:22:00,133.366,133.419,133.355,133.406,281400001.0
2009-06-16 03:23:00,133.402,133.424,133.369,133.411,281400001.0
2009-06-16 03:24:00,133.41,133.41,133.327,133.364,281400001.0
2009-06-16 03:25:00,133.365,133.389,133.346,133.369,281400001.0
2009-06-16 03:26:00,133.372,133.448,133.369,133.386,281400001.0
2009-06-16 03:27:00,133.382,133.399,133.382,133.387,281400001.0
2009-06-16 03:28:00,133.387,133.39,133.331,133.331,281400001.0
2009-06-16 03:29:00,133.33,133.364,133.3,133.363,281400001.0
2009-06-16 03:30:00,133.361,133.463,133.361,133.399,281400001.0
2009-06-16 03:31:00,133.396,133.412,133.388,133.408,281400001.0
2009-06-16 03:32:00,133.409,133.469,133.409,133.456,281400001.0
2009-06-16 03:33:00,133.456,133.51,133.452,133.51,281400001.0
2009-06-16 03:34:00,133.508,133.508,133.464,133.471,281400001.0
2009-06-16 03:35:00,133.473,133.484,133.459,133.467,281400001.0
2009-06-16 03:36:00,133.462,133.516,133.453,133.506,281400001.0
2009-06-16 03:37:00,133.507,133.509,133.475,133.492,281400001.0
2009-06-16 03:38:00,133.494,133.51,133.445,133.453,281400001.0
2009-06-16 03:39:00,133.447,133.451,133.411,133.436,281400001.0
2009-06-16 03:40:00,133.437,133.443,133.373,133.378,281400001.0
2009-06-16 03:41:00,133.374,133.386,133.351,133.372,281400001.0
2009-06-16 03:42:00,133.373,133.379,133.287,133.305,281400001.0
2009-06-16 03:43:00,133.309,133.333,133.298,133.302,281400001.0
2009-06-16 03:44:00,133.303,133.354,133.291,133.354,281400001.0
2009-06-16 03:45:00,133.353,133.406,133.348,133.394,281400001.0
2009-06-16 03:46:00,133.391,133.457,133.389,133.457,281400001.0
2009-06-16 03:47:00,133.452,133.559,133.452,133.557,281400001.0
2009-06-16 03:48:00,133.558,133.596,133.553,133.591,281400001.0
2009-06-16 03:49:00,133.594,133.665,133.582,133.632,281400001.0
2009-06-16 03:50:00,133.636,133.722,133.632,133.716,281400001.0
2009-06-16 03:51:00,133.711,133.719,133.647,133.651,281400001.0
2009-06-16 03:52:00,133.656,133.656,133.617,133.62,281400001.0
2009-06-16 03:53:00,133.616,133.645,133.615,133.638,281400001.0
2009-06-16 03:54:00,133.636,133.717,133.631,133.705,281400001.0
2009-06-16 03:55:00,133.708,133.755,133.683,133.729,281400001.0
2009-06-16 03:56:00,133.726,133.779,133.723,133.779,281400001.0
2009-06-16 03:57:00,133.782,133.933,133.78,133.884,281400001.0
2009-06-16 03:58:00,133.883,133.952,133.877,133.951,281400001.0
2009-06-16 03:59:00,133.949,133.95,133.843,133.884,281400001.0
2009-06-16 04:00:00,133.88,133.932,133.856,133.922,281400001.0
2009-06-16 04:01:00,133.919,133.919,133.866,133.876,281400001.0
2009-06-16 04:02:00,133.87,133.879,133.767,133.773,281400001.0
2009-06-16 04:03:00,133.777,133.777,133.672,133.719,281400001.0
2009-06-16 04:04:00,133.724,133.791,133.72,133.781,281400001.0
2009-06-16 04:05:00,133.782,133.808,133.741,133.796,281400001.0
2009-06-16 04:06:00,133.799,133.805,133.744,133.797,281400001.0
2009-06-16 04:07:00,133.799,133.802,133.763,133.766,281400001.0
2009-06-16 04:08:00,133.768,133.834,133.766,133.833,281400001.0
2009-06-16 04:09:00,133.833,133.885,133.832,133.875,281400001.0
2009-06-16 04:10:00,133.876,133.905,133.834,133.834,281400001.0
2009-06-16 04:11:00,133.834,133.841,133.794,133.822,281400001.0
2009-06-16 04:12:00,133.823,133.842,133.82,133.834,281400001.0
2009-06-16 04:13:00,133.83,133.83,133.809,133.811,281400001.0
2009-06-16 04:14:00,133.811,133.815,133.798,133.807,281400001.0
2009-06-16 04:15:00,133.81,133.813,133.781,133.785,281400001.0
2009-06-16 04:16:00,133.784,133.873,133.781,133.852,281400001.0
2009-06-16 04:17:00,133.851,133.854,133.821,133.837,281400001.0
2009-06-16 04:18:00,133.836,133.838,133.823,133.833,281400001.0
2009-06-16 04:19:00,133.828,133.969,133.828,133.933,281400001.0
2009-06-16 04:20:00,133.934,133.973,133.914,133.941,281400001.0
2009-06-16 04:21:00,133.944,133.971,133.904,133.904,281400001.0
2009-06-16 04:22:00,133.904,133.93,133.888,133.897,281400001.0
2009-06-16 04:23:00,133.9,133.9,133.802,133.809,281400001.0
2009-06-16 04:24:00,133.807,133.819,133.733,133.748,281400001.0
2009-06-16 04:25:00,133.749,133.781,133.739,133.739,281400001.0
2009-06-16 04:26:00,133.736,133.773,133.729,133.765,281400001.0
2009-06-16 04:27:00,133.762,133.763,133.74,133.751,281400001.0
2009-06-16 04:28:00,133.747,133.756,133.729,133.729,281400001.0
2009-06-16 04:29:00,133.728,133.737,133.723,133.732,281400001.0
2009-06-16 04:30:00,133.735,133.816,133.735,133.815,281400001.0
2009-06-16 04:31:00,133.817,133.889,133.801,133.881,281400001.0
2009-06-16 04:32:00,133.882,133.924,133.879,133.924,281400001.0
2009-06-16 04:33:00,133.92,133.959,133.888,133.917,281400001.0
2009-06-16 04:34:00,133.914,133.914,133.841,133.909,281400001.0
2009-06-16 04:35:00,133.904,133.904,133.843,133.843,281400001.0
2009-06-16 04:36:00,133.848,133.852,133.794,133.798,281400001.0
2009-06-16 04:37:00,133.797,133.814,133.787,133.794,281400001.0
2009-06-16 04:38:00,133.792,133.792,133.777,133.786,281400001.0
2009-06-16 04:39:00,133.785,133.826,133.763,133.813,281400001.0
2009-06-16 04:40:00,133.81,133.81,133.71,133.738,281400001.0
2009-06-16 04:41:00,133.736,133.746,133.722,133.723,281400001.0
2009-06-16 04:42:00,133.724,133.753,133.724,133.738,281400001.0
2009-06-16 04:43:00,133.739,133.756,133.739,133.751,281400001.0
2009-06-16 04:44:00,133.754,133.768,133.754,133.762,281400001.0
2009-06-16 04:45:00,133.764,133.856,133.752,133.837,281400001.0
2009-06-16 04:46:00,133.838,133.877,133.819,133.834,281400001.0
2009-06-16 04:47:00,133.837,133.885,133.819,133.872,281400001.0
2009-06-16 04:48:00,133.875,133.894,133.856,133.878,281400001.0
2009-06-16 04:49:00,133.88,133.911,133.867,133.87,281400001.0
2009-06-16 04:50:00,133.873,133.882,133.857,133.868,281400001.0
2009-06-16 04:51:00,133.872,133.888,133.84,133.84,281400001.0
2009-06-16 04:52:00,133.839,133.839,133.781,133.837,281400001.0
2009-06-16 04:53:00,133.837,133.867,133.799,133.816,281400001.0
2009-06-16 04:54:00,133.819,133.826,133.796,133.801,281400001.0
2009-06-16 04:55:00,133.805,133.817,133.794,133.799,281400001.0
2009-06-16 04:56:00,133.799,133.802,133.718,133.737,281400001.0
2009-06-16 04:57:00,133.738,133.738,133.712,133.712,281400001.0
2009-06-16 04:58:00,133.714,133.746,133.71,133.735,281400001.0
2009-06-16 04:59:00,133.738,133.742,133.627,133.628,281400001.0
2009-06-16 05:00:00,133.626,133.647,133.583,133.627,281400001.0
2009-06-16 05:01:00,133.63,133.649,133.628,133.633,281400001.0
2009-06-16 05:02:00,133.638,133.639,133.559,133.564,281400001.0
2009-06-16 05:03:00,133.565,133.619,133.562,133.605,281400001.0
2009-06-16 05:04:00,133.604,133.606,133.585,133.605,281400001.0
2009-06-16 05:05:00,133.606,133.614,133.591,133.591,281400001.0
2009-06-16 05:06:00,133.589,133.593,133.552,133.555,281400001.0
2009-06-16 05:07:00,133.554,133.56,133.535,133.552,281400001.0
2009-06-16 05:08:00,133.551,133.552,133.52,133.534,281400001.0
2009-06-16 05:09:00,133.536,133.558,133.525,133.536,281400001.0
2009-06-16 05:10:00,133.539,133.556,133.52,133.553,281400001.0
2009-06-16 05:11:00,133.552,133.582,133.552,133.565,281400001.0
2009-06-16 05:12:00,133.56,133.56,133.511,133.513,281400001.0
2009-06-16 05:13:00,133.513,133.527,133.504,133.507,281400001.0
2009-06-16 05:14:00,133.504,133.513,133.483,133.495,281400001.0
2009-06-16 05:15:00,133.495,133.502,133.432,133.432,281400001.0
2009-06-16 05:16:00,133.431,133.451,133.399,133.399,281400001.0
2009-06-16 05:17:00,133.401,133.407,133.371,133.384,281400001.0
2009-06-16 05:18:00,133.389,133.427,133.387,133.424,281400001.0
2009-06-16 05:19:00,133.426,133.488,133.423,133.478,281400001.0
2009-06-16 05:20:00,133.476,133.538,133.476,133.538,281400001.0
2009-06-16 05:21:00,133.533,133.559,133.457,133.463,281400001.0
2009-06-16 05:22:00,133.465,133.488,133.454,133.457,281400001.0
2009-06-16 05:23:00,133.455,133.455,133.378,133.397,281400001.0
2009-06-16 05:24:00,133.396,133.421,133.396,133.413,281400001.0
2009-06-16 05:25:00,133.403,133.432,133.403,133.426,281400001.0
2009-06-16 05:26:00,133.428,133.428,133.405,133.423,281400001.0
2009-06-16 05:27:00,133.415,133.435,133.405,133.426,281400001.0
2009-06-16 05:28:00,133.408,133.438,133.408,133.42,281400001.0
2009-06-16 05:29:00,133.425,133.444,133.412,133.444,281400001.0
2009-06-16 05:30:00,133.435,133.452,133.418,133.427,281400001.0
2009-06-16 05:31:00,133.422,133.429,133.398,133.411,281400001.0
2009-06-16 05:32:00,133.407,133.427,133.405,133.427,281400001.0
2009-06-16 05:33:00,133.424,133.436,133.405,133.423,281400001.0
2009-06-16 05:34:00,133.429,133.445,133.367,133.367,281400001.0
2009-06-16 05:35:00,133.349,133.361,133.293,133.305,281400001.0
2009-06-16 05:36:00,133.317,133.337,133.306,133.308,281400001.0
2009-06-16 05:37:00,133.308,133.308,133.256,133.274,281400001.0
2009-06-16 05:38:00,133.275,133.294,133.273,133.29,281400001.0
2009-06-16 05:39:00,133.294,133.35,133.29,133.343,281400001.0
2009-06-16 05:40:00,133.342,133.361,133.334,133.339,281400001.0
2009-06-16 05:41:00,133.336,133.342,133.322,133.337,281400001.0
2009-06-16 05:42:00,133.341,133.394,133.324,133.329,281400001.0
2009-06-16 05:43:00,133.33,133.332,133.308,133.329,281400001.0
2009-06-16 05:44:00,133.325,133.325,133.278,133.279,281400001.0
2009-06-16 05:45:00,133.273,133.298,133.269,133.281,281400001.0
2009-06-16 05:46:00,133.285,133.343,133.285,133.33,281400001.0
2009-06-16 05:47:00,133.331,133.364,133.331,133.342,281400001.0
2009-06-16 05:48:00,133.348,133.354,133.324,133.332,281400001.0
2009-06-16 05:49:00,133.334,133.342,133.317,133.326,281400001.0
2009-06-16 05:50:00,133.325,133.339,133.307,133.321,281400001.0
2009-06-16 05:51:00,133.322,133.326,133.308,133.315,281400001.0
2009-06-16 05:52:00,133.316,133.32,133.289,133.298,281400001.0
2009-06-16 05:53:00,133.302,133.321,133.286,133.29,281400001.0
2009-06-16 05:54:00,133.291,133.291,133.19,133.195,281400001.0
2009-06-16 05:55:00,133.198,133.343,133.188,133.34,281400001.0
2009-06-16 05:56:00,133.341,133.362,133.294,133.36,281400001.0
2009-06-16 05:57:00,133.356,133.395,133.331,133.376,281400001.0
2009-06-16 05:58:00,133.381,133.411,133.361,133.361,281400001.0
2009-06-16 05:59:00,133.358,133.376,133.341,133.358,281400001.0
2009-06-16 06:00:00,133.36,133.423,133.36,133.422,281400001.0
2009-06-16 06:01:00,133.423,133.433,133.403,133.412,281400001.0
2009-06-16 06:02:00,133.413,133.563,133.413,133.541,281400001.0
2009-06-16 06:03:00,133.539,133.574,133.501,133.574,281400001.0
2009-06-16 06:04:00,133.571,133.62,133.547,133.552,281400001.0
2009-06-16 06:05:00,133.55,133.55,133.496,133.504,281400001.0
2009-06-16 06:06:00,133.502,133.523,133.496,133.52,281400001.0
2009-06-16 06:07:00,133.519,133.56,133.519,133.53,281400001.0
2009-06-16 06:08:00,133.525,133.548,133.482,133.489,281400001.0
2009-06-16 06:09:00,133.491,133.5,133.439,133.467,281400001.0
2009-06-16 06:10:00,133.465,133.469,133.449,133.45,281400001.0
2009-06-16 06:11:00,133.451,133.477,133.43,133.45,281400001.0
2009-06-16 06:12:00,133.451,133.462,133.439,133.439,281400001.0
2009-06-16 06:13:00,133.438,133.447,133.407,133.411,281400001.0
2009-06-16 06:14:00,133.409,133.409,133.345,133.368,281400001.0
2009-06-16 06:15:00,133.369,133.399,133.35,133.359,281400001.0
2009-06-16 06:16:00,133.357,133.357,133.309,133.329,281400001.0
2009-06-16 06:17:00,133.332,133.352,133.329,133.347,281400001.0
2009-06-16 06:18:00,133.345,133.375,133.345,133.375,281400001.0
2009-06-16 06:19:00,133.378,133.392,133.339,133.339,281400001.0
2009-06-16 06:20:00,133.334,133.335,133.268,133.308,281400001.0
2009-06-16 06:21:00,133.306,133.306,133.291,133.296,281400001.0
2009-06-16 06:22:00,133.297,133.304,133.294,133.296,281400001.0
2009-06-16 06:23:00,133.298,133.298,133.254,133.258,281400001.0
2009-06-16 06:24:00,133.257,133.301,133.257,133.295,281400001.0
2009-06-16 06:25:00,133.294,133.379,133.284,133.359,281400001.0
2009-06-16 06:26:00,133.36,133.393,133.341,133.386,281400001.0
2009-06-16 06:27:00,133.385,133.385,133.345,133.354,281400001.0
2009-06-16 06:28:00,133.357,133.398,133.355,133.393,281400001.0
2009-06-16 06:29:00,133.392,133.395,133.353,133.353,281400001.0
2009-06-16 06:30:00,133.349,133.349,133.296,133.299,281400001.0
2009-06-16 06:31:00,133.298,133.309,133.282,133.296,281400001.0
2009-06-16 06:32:00,133.297,133.301,133.275,133.278,281400001.0
2009-06-16 06:33:00,133.277,133.297,133.267,133.27,281400001.0
2009-06-16 06:34:00,133.267,133.296,133.267,133.292,281400001.0
2009-06-16 06:35:00,133.296,133.387,133.288,133.387,281400001.0
2009-06-16 06:36:00,133.389,133.433,133.388,133.396,281400001.0
2009-06-16 06:37:00,133.391,133.412,133.371,133.371,281400001.0
2009-06-16 06:38:00,133.37,133.381,133.35,133.367,281400001.0
2009-06-16 06:39:00,133.368,133.377,133.303,133.313,281400001.0
2009-06-16 06:40:00,133.313,133.342,133.299,133.342,281400001.0
2009-06-16 06:41:00,133.344,133.401,133.344,133.379,281400001.0
2009-06-16 06:42:00,133.379,133.384,133.365,133.376,281400001.0
2009-06-16 06:43:00,133.377,133.43,133.377,133.425,281400001.0
2009-06-16 06:44:00,133.425,133.428,133.363,133.366,281400001.0
2009-06-16 06:45:00,133.364,133.45,133.364,133.414,281400001.0
2009-06-16 06:46:00,133.415,133.477,133.41,133.463,281400001.0
2009-06-16 06:47:00,133.468,133.498,133.46,133.475,281400001.0
2009-06-16 06:48:00,133.475,133.485,133.461,133.464,281400001.0
2009-06-16 06:49:00,133.464,133.539,133.464,133.535,281400001.0
2009-06-16 06:50:00,133.538,133.567,133.513,133.561,281400001.0
2009-06-16 06:51:00,133.558,133.589,133.551,133.589,281400001.0
2009-06-16 06:52:00,133.593,133.601,133.558,133.569,281400001.0
2009-06-16 06:53:00,133.573,133.575,133.521,133.541,281400001.0
2009-06-16 06:54:00,133.54,133.54,133.485,133.497,281400001.0
2009-06-16 06:55:00,133.497,133.497,133.484,133.487,281400001.0
2009-06-16 06:56:00,133.492,133.499,133.468,133.492,281400001.0
2009-06-16 06:57:00,133.493,133.564,133.493,133.548,281400001.0
2009-06-16 06:58:00,133.553,133.563,133.548,133.551,281400001.0
2009-06-16 06:59:00,133.547,133.555,133.525,133.548,281400001.0
2009-06-16 07:00:00,133.545,133.557,133.497,133.502,281400001.0
2009-06-16 07:01:00,133.499,133.504,133.474,133.478,281400001.0
2009-06-16 07:02:00,133.477,133.477,133.46,133.475,281400001.0
2009-06-16 07:03:00,133.477,133.519,133.466,133.5,281400001.0
2009-06-16 07:04:00,133.502,133.515,133.5,133.515,281400001.0
2009-06-16 07:05:00,133.514,133.515,133.481,133.483,281400001.0
2009-06-16 07:06:00,133.48,133.499,133.477,133.489,281400001.0
2009-06-16 07:07:00,133.486,133.489,133.429,133.429,281400001.0
2009-06-16 07:08:00,133.426,133.452,133.415,133.446,281400001.0
2009-06-16 07:09:00,133.449,133.46,133.447,133.451,281400001.0
2009-06-16 07:10:00,133.454,133.454,133.426,133.429,281400001.0
2009-06-16 07:11:00,133.428,133.437,133.393,133.393,281400001.0
2009-06-16 07:12:00,133.396,133.446,133.393,133.446,281400001.0
2009-06-16 07:13:00,133.443,133.483,133.435,133.479,281400001.0
2009-06-16 07:14:00,133.483,133.498,133.464,133.464,281400001.0
2009-06-16 07:15:00,133.463,133.496,133.456,133.456,281400001.0
2009-06-16 07:16:00,133.459,133.459,133.443,133.449,281400001.0
2009-06-16 07:17:00,133.447,133.454,133.402,133.418,281400001.0
2009-06-16 07:18:00,133.42,133.463,133.378,133.439,281400001.0
2009-06-16 07:19:00,133.438,133.489,133.42,133.467,281400001.0
2009-06-16 07:20:00,133.469,133.479,133.452,133.471,281400001.0
2009-06-16 07:21:00,133.473,133.62,133.473,133.553,281400001.0
2009-06-16 07:22:00,133.551,133.615,133.517,133.571,281400001.0
2009-06-16 07:23:00,133.563,133.62,133.498,133.617,281400001.0
2009-06-16 07:24:00,133.615,133.649,133.516,133.527,281400001.0
2009-06-16 07:25:00,133.522,133.539,133.374,133.378,281400001.0
2009-06-16 07:26:00,133.384,133.428,133.331,133.402,281400001.0
2009-06-16 07:27:00,133.405,133.424,133.302,133.318,281400001.0
2009-06-16 07:28:00,133.314,133.408,133.314,133.387,281400001.0
2009-06-16 07:29:00,133.388,133.495,133.388,133.456,281400001.0
2009-06-16 07:30:00,133.457,133.528,133.433,133.446,281400001.0
2009-06-16 07:31:00,133.449,133.477,133.376,133.409,281400001.0
2009-06-16 07:32:00,133.411,133.42,133.375,133.377,281400001.0
2009-06-16 07:33:00,133.376,133.471,133.371,133.459,281400001.0
2009-06-16 07:34:00,133.46,133.469,133.424,133.443,281400001.0
2009-06-16 07:35:00,133.443,133.467,133.423,133.423,281400001.0
2009-06-16 07:36:00,133.426,133.46,133.401,133.44,281400001.0
2009-06-16 07:37:00,133.439,133.445,133.402,133.441,281400001.0
2009-06-16 07:38:00,133.444,133.478,133.261,133.27,281400001.0
2009-06-16 07:39:00,133.27,133.293,133.257,133.293,281400001.0
2009-06-16 07:40:00,133.294,133.3,133.236,133.296,281400001.0
2009-06-16 07:41:00,133.293,133.358,133.258,133.279,281400001.0
2009-06-16 07:42:00,133.28,133.28,133.141,133.147,281400001.0
2009-06-16 07:43:00,133.149,133.153,132.902,132.91,281400001.0
2009-06-16 07:44:00,132.902,132.98,132.875,132.978,281400001.0
2009-06-16 07:45:00,132.974,133.051,132.974,133.038,281400001.0
2009-06-16 07:46:00,133.04,133.072,133.031,133.042,281400001.0
2009-06-16 07:47:00,133.043,133.068,133.011,133.024,281400001.0
2009-06-16 07:48:00,133.022,133.022,132.961,133.01,281400001.0
2009-06-16 07:49:00,133.007,133.068,132.988,133.058,281400001.0
2009-06-16 07:50:00,133.057,133.063,133.012,133.017,281400001.0
2009-06-16 07:51:00,133.018,133.019,132.95,132.978,281400001.0
2009-06-16 07:52:00,132.977,132.987,132.935,132.952,281400001.0
2009-06-16 07:53:00,132.951,132.984,132.923,132.982,281400001.0
2009-06-16 07:54:00,132.983,133.01,132.829,132.836,281400001.0
2009-06-16 07:55:00,132.848,132.863,132.769,132.773,281400001.0
2009-06-16 07:56:00,132.77,132.805,132.726,132.804,281400001.0
2009-06-16 07:57:00,132.807,132.904,132.803,132.88,281400001.0
2009-06-16 07:58:00,132.877,133.059,132.871,133.049,281400001.0
2009-06-16 07:59:00,133.049,133.137,132.968,132.994,281400001.0
2009-06-16 08:00:00,132.992,133.055,132.958,133.012,281400001.0
2009-06-16 08:01:00,133.007,133.028,132.9,132.921,281400001.0
2009-06-16 08:02:00,132.922,132.971,132.92,132.956,281400001.0
2009-06-16 08:03:00,132.959,132.969,132.92,132.938,281400001.0
2009-06-16 08:04:00,132.939,132.957,132.921,132.94,281400001.0
2009-06-16 08:05:00,132.941,133.075,132.941,133.075,281400001.0
2009-06-16 08:06:00,133.081,133.134,133.058,133.099,281400001.0
2009-06-16 08:07:00,133.104,133.109,133.038,133.059,281400001.0
2009-06-16 08:08:00,133.062,133.124,133.05,133.093,281400001.0
2009-06-16 08:09:00,133.091,133.091,133.023,133.075,281400001.0
2009-06-16 08:10:00,133.077,133.08,133.016,133.034,281400001.0
2009-06-16 08:11:00,133.033,133.033,132.977,132.993,281400001.0
2009-06-16 08:12:00,132.992,133.026,132.987,133.012,281400001.0
2009-06-16 08:13:00,133.011,133.095,133.004,133.093,281400001.0
2009-06-16 08:14:00,133.095,133.112,133.062,133.087,281400001.0
2009-06-16 08:15:00,133.084,133.123,133.05,133.121,281400001.0
2009-06-16 08:16:00,133.122,133.15,133.106,133.11,281400001.0
2009-06-16 08:17:00,133.108,133.114,133.035,133.098,281400001.0
2009-06-16 08:18:00,133.098,133.132,133.077,133.127,281400001.0
2009-06-16 08:19:00,133.13,133.159,133.093,133.159,281400001.0
2009-06-16 08:20:00,133.158,133.172,133.124,133.157,281400001.0
2009-06-16 08:21:00,133.158,133.173,133.136,133.159,281400001.0
2009-06-16 08:22:00,133.16,133.175,133.149,133.165,281400001.0
2009-06-16 08:23:00,133.162,133.219,133.159,133.194,281400001.0
2009-06-16 08:24:00,133.196,133.198,133.14,133.161,281400001.0
2009-06-16 08:25:00,133.163,133.163,133.136,133.143,281400001.0
2009-06-16 08:26:00,133.144,133.184,133.137,133.183,281400001.0
2009-06-16 08:27:00,133.188,133.22,133.185,133.207,281400001.0
2009-06-16 08:28:00,133.208,133.215,133.171,133.193,281400001.0
2009-06-16 08:29:00,133.195,133.214,133.155,133.159,281400001.0
2009-06-16 08:30:00,133.164,133.283,133.164,133.283,281400001.0
2009-06-16 08:31:00,133.28,133.359,133.277,133.35,281400001.0
2009-06-16 08:32:00,133.35,133.388,133.342,133.388,281400001.0
2009-06-16 08:33:00,133.39,133.478,133.384,133.471,281400001.0
2009-06-16 08:34:00,133.466,133.466,133.38,133.397,281400001.0
2009-06-16 08:35:00,133.397,133.397,133.329,133.346,281400001.0
2009-06-16 08:36:00,133.345,133.347,133.282,133.285,281400001.0
2009-06-16 08:37:00,133.283,133.283,133.192,133.235,281400001.0
2009-06-16 08:38:00,133.24,133.244,133.2,133.208,281400001.0
2009-06-16 08:39:00,133.206,133.249,133.193,133.193,281400001.0
2009-06-16 08:40:00,133.195,133.22,133.171,133.215,281400001.0
2009-06-16 08:41:00,133.215,133.252,133.209,133.211,281400001.0
2009-06-16 08:42:00,133.21,133.255,133.204,133.254,281400001.0
2009-06-16 08:43:00,133.252,133.295,133.248,133.285,281400001.0
2009-06-16 08:44:00,133.286,133.294,133.235,133.247,281400001.0
2009-06-16 08:45:00,133.246,133.283,133.246,133.281,281400001.0
2009-06-16 08:46:00,133.284,133.299,133.27,133.291,281400001.0
2009-06-16 08:47:00,133.292,133.33,133.279,133.324,281400001.0
2009-06-16 08:48:00,133.323,133.421,133.321,133.418,281400001.0
2009-06-16 08:49:00,133.422,133.502,133.414,133.481,281400001.0
2009-06-16 08:50:00,133.476,133.487,133.418,133.435,281400001.0
2009-06-16 08:51:00,133.43,133.444,133.413,133.42,281400001.0
2009-06-16 08:52:00,133.425,133.468,133.386,133.454,281400001.0
2009-06-16 08:53:00,133.456,133.536,133.453,133.535,281400001.0
2009-06-16 08:54:00,133.529,133.584,133.489,133.55,281400001.0
2009-06-16 08:55:00,133.549,133.586,133.516,133.58,281400001.0
2009-06-16 08:56:00,133.582,133.582,133.549,133.551,281400001.0
2009-06-16 08:57:00,133.549,133.549,133.486,133.521,281400001.0
2009-06-16 08:58:00,133.525,133.572,133.525,133.567,281400001.0
2009-06-16 08:59:00,133.566,133.573,133.512,133.533,281400001.0
2009-06-16 09:00:00,133.531,133.55,133.476,133.498,281400001.0
2009-06-16 09:01:00,133.497,133.63,133.488,133.63,281400001.0
2009-06-16 09:02:00,133.632,133.643,133.595,133.643,281400001.0
2009-06-16 09:03:00,133.64,133.734,133.635,133.7,281400001.0
2009-06-16 09:04:00,133.698,133.715,133.677,133.694,281400001.0
2009-06-16 09:05:00,133.696,133.703,133.587,133.587,281400001.0
2009-06-16 09:06:00,133.586,133.637,133.58,133.619,281400001.0
2009-06-16 09:07:00,133.616,133.616,133.558,133.564,281400001.0
2009-06-16 09:08:00,133.563,133.61,133.56,133.606,281400001.0
2009-06-16 09:09:00,133.608,133.615,133.573,133.581,281400001.0
2009-06-16 09:10:00,133.58,133.637,133.565,133.62,281400001.0
2009-06-16 09:11:00,133.622,133.636,133.609,133.625,281400001.0
2009-06-16 09:12:00,133.626,133.628,133.603,133.611,281400001.0
2009-06-16 09:13:00,133.61,133.673,133.609,133.673,281400001.0
2009-06-16 09:14:00,133.676,133.726,133.645,133.692,281400001.0
2009-06-16 09:15:00,133.694,133.737,133.688,133.722,281400001.0
2009-06-16 09:16:00,133.722,133.722,133.681,133.685,281400001.0
2009-06-16 09:17:00,133.688,133.712,133.672,133.683,281400001.0
2009-06-16 09:18:00,133.685,133.705,133.674,133.698,281400001.0
2009-06-16 09:19:00,133.696,133.755,133.687,133.754,281400001.0
2009-06-16 09:20:00,133.756,133.816,133.749,133.778,281400001.0
2009-06-16 09:21:00,133.774,133.833,133.758,133.801,281400001.0
2009-06-16 09:22:00,133.804,133.821,133.792,133.803,281400001.0
2009-06-16 09:23:00,133.798,133.81,133.781,133.786,281400001.0
2009-06-16 09:24:00,133.788,133.788,133.748,133.763,281400001.0
2009-06-16 09:25:00,133.764,133.766,133.703,133.707,281400001.0
2009-06-16 09:26:00,133.708,133.713,133.667,133.688,281400001.0
2009-06-16 09:27:00,133.687,133.828,133.673,133.748,281400001.0
2009-06-16 09:28:00,133.747,133.772,133.686,133.77,281400001.0
2009-06-16 09:29:00,133.767,133.776,133.677,133.698,281400001.0
2009-06-16 09:30:00,133.694,133.75,133.676,133.728,281400001.0
2009-06-16 09:31:00,133.727,133.844,133.719,133.806,281400001.0
2009-06-16 09:32:00,133.81,133.851,133.79,133.818,281400001.0
2009-06-16 09:33:00,133.818,133.832,133.773,133.808,281400001.0
2009-06-16 09:34:00,133.808,133.853,133.808,133.848,281400001.0
2009-06-16 09:35:00,133.845,133.875,133.845,133.863,281400001.0
2009-06-16 09:36:00,133.867,133.867,133.813,133.814,281400001.0
2009-06-16 09:37:00,133.814,133.852,133.811,133.813,281400001.0
2009-06-16 09:38:00,133.809,133.812,133.775,133.797,281400001.0
2009-06-16 09:39:00,133.799,133.8,133.766,133.79,281400001.0
2009-06-16 09:40:00,133.791,133.851,133.79,133.848,281400001.0
2009-06-16 09:41:00,133.844,133.868,133.834,133.864,281400001.0
2009-06-16 09:42:00,133.866,133.881,133.862,133.879,281400001.0
2009-06-16 09:43:00,133.883,133.945,133.877,133.931,281400001.0
2009-06-16 09:44:00,133.93,134.016,133.918,133.985,281400001.0
2009-06-16 09:45:00,133.986,134.034,133.983,134.027,281400001.0
2009-06-16 09:46:00,134.026,134.067,134.021,134.042,281400001.0
2009-06-16 09:47:00,134.044,134.077,134.039,134.055,281400001.0
2009-06-16 09:48:00,134.054,134.099,134.053,134.063,281400001.0
2009-06-16 09:49:00,134.061,134.067,133.965,133.971,281400001.0
2009-06-16 09:50:00,133.966,133.994,133.923,133.927,281400001.0
2009-06-16 09:51:00,133.924,133.954,133.917,133.929,281400001.0
2009-06-16 09:52:00,133.929,133.948,133.912,133.943,281400001.0
2009-06-16 09:53:00,133.942,133.961,133.932,133.954,281400001.0
2009-06-16 09:54:00,133.951,133.951,133.895,133.914,281400001.0
2009-06-16 09:55:00,133.913,133.934,133.903,133.919,281400001.0
2009-06-16 09:56:00,133.918,133.923,133.88,133.905,281400001.0
2009-06-16 09:57:00,133.905,133.923,133.889,133.918,281400001.0
2009-06-16 09:58:00,133.917,133.919,133.874,133.878,281400001.0
2009-06-16 09:59:00,133.877,133.879,133.839,133.865,281400001.0
2009-06-16 10:00:00,133.866,133.907,133.862,133.902,281400001.0
2009-06-16 10:01:00,133.9,133.9,133.84,133.84,281400001.0
2009-06-16 10:02:00,133.839,133.839,133.776,133.783,281400001.0
2009-06-16 10:03:00,133.782,133.782,133.703,133.72,281400001.0
2009-06-16 10:04:00,133.719,133.734,133.702,133.718,281400001.0
2009-06-16 10:05:00,133.72,133.722,133.682,133.684,281400001.0
2009-06-16 10:06:00,133.683,133.695,133.662,133.668,281400001.0
2009-06-16 10:07:00,133.669,133.724,133.669,133.724,281400001.0
2009-06-16 10:08:00,133.724,133.753,133.659,133.66,281400001.0
2009-06-16 10:09:00,133.662,133.681,133.622,133.622,281400001.0
2009-06-16 10:10:00,133.62,133.62,133.572,133.579,281400001.0
2009-06-16 10:11:00,133.58,133.581,133.535,133.535,281400001.0
2009-06-16 10:12:00,133.536,133.536,133.512,133.521,281400001.0
2009-06-16 10:13:00,133.52,133.58,133.513,133.576,281400001.0
2009-06-16 10:14:00,133.576,133.598,133.568,133.581,281400001.0
2009-06-16 10:15:00,133.586,133.637,133.577,133.632,281400001.0
2009-06-16 10:16:00,133.631,133.713,133.625,133.679,281400001.0
2009-06-16 10:17:00,133.679,133.679,133.624,133.651,281400001.0
2009-06-16 10:18:00,133.653,133.662,133.635,133.643,281400001.0
2009-06-16 10:19:00,133.642,133.706,133.64,133.67,281400001.0
2009-06-16 10:20:00,133.672,133.676,133.608,133.627,281400001.0
2009-06-16 10:21:00,133.627,133.636,133.598,133.598,281400001.0
2009-06-16 10:22:00,133.596,133.596,133.559,133.575,281400001.0
2009-06-16 10:23:00,133.571,133.577,133.541,133.56,281400001.0
2009-06-16 10:24:00,133.555,133.61,133.551,133.572,281400001.0
2009-06-16 10:25:00,133.57,133.612,133.57,133.594,281400001.0
2009-06-16 10:26:00,133.594,133.639,133.58,133.635,281400001.0
2009-06-16 10:27:00,133.634,133.64,133.612,133.623,281400001.0
2009-06-16 10:28:00,133.619,133.626,133.578,133.595,281400001.0
2009-06-16 10:29:00,133.597,133.645,133.593,133.629,281400001.0
2009-06-16 10:30:00,133.631,133.724,133.629,133.724,281400001.0
2009-06-16 10:31:00,133.723,133.838,133.718,133.838,281400001.0
2009-06-16 10:32:00,133.829,133.883,133.829,133.852,281400001.0
2009-06-16 10:33:00,133.853,133.915,133.835,133.915,281400001.0
2009-06-16 10:34:00,133.916,133.916,133.816,133.816,281400001.0
2009-06-16 10:35:00,133.822,133.822,133.747,133.762,281400001.0
2009-06-16 10:36:00,133.765,133.806,133.765,133.799,281400001.0
2009-06-16 10:37:00,133.798,133.802,133.778,133.783,281400001.0
2009-06-16 10:38:00,133.782,133.791,133.751,133.756,281400001.0
2009-06-16 10:39:00,133.757,133.757,133.722,133.726,281400001.0
2009-06-16 10:40:00,133.731,133.752,133.728,133.749,281400001.0
2009-06-16 10:41:00,133.75,133.816,133.745,133.81,281400001.0
2009-06-16 10:42:00,133.808,133.864,133.799,133.851,281400001.0
2009-06-16 10:43:00,133.853,133.869,133.825,133.833,281400001.0
2009-06-16 10:44:00,133.834,133.852,133.795,133.798,281400001.0
2009-06-16 10:45:00,133.795,133.806,133.787,133.806,281400001.0
2009-06-16 10:46:00,133.805,133.855,133.805,133.851,281400001.0
2009-06-16 10:47:00,133.852,133.902,133.85,133.884,281400001.0
2009-06-16 10:48:00,133.882,133.895,133.874,133.887,281400001.0
2009-06-16 10:49:00,133.888,133.888,133.846,133.846,281400001.0
2009-06-16 10:50:00,133.851,133.859,133.803,133.813,281400001.0
2009-06-16 10:51:00,133.812,133.831,133.795,133.831,281400001.0
2009-06-16 10:52:00,133.833,133.84,133.791,133.831,281400001.0
2009-06-16 10:53:00,133.829,133.858,133.805,133.822,281400001.0
2009-06-16 10:54:00,133.824,133.859,133.808,133.856,281400001.0
2009-06-16 10:55:00,133.853,133.853,133.778,133.819,281400001.0
2009-06-16 10:56:00,133.817,133.817,133.802,133.817,281400001.0
2009-06-16 10:57:00,133.815,133.909,133.81,133.894,281400001.0
2009-06-16 10:58:00,133.896,133.905,133.849,133.88,281400001.0
2009-06-16 10:59:00,133.876,133.917,133.869,133.879,281400001.0
2009-06-16 11:00:00,133.894,134.262,133.876,134.222,281400001.0
2009-06-16 11:01:00,134.231,134.231,134.121,134.181,281400001.0
2009-06-16 11:02:00,134.176,134.333,134.166,134.246,281400001.0
2009-06-16 11:03:00,134.246,134.338,134.238,134.296,281400001.0
2009-06-16 11:04:00,134.293,134.442,134.248,134.434,281400001.0
2009-06-16 11:05:00,134.438,134.498,134.331,134.485,281400001.0
2009-06-16 11:06:00,134.48,134.756,134.45,134.718,281400001.0
2009-06-16 11:07:00,134.734,134.735,134.561,134.658,281400001.0
2009-06-16 11:08:00,134.676,134.687,134.567,134.631,281400001.0
2009-06-16 11:09:00,134.566,134.661,134.564,134.626,281400001.0
2009-06-16 11:10:00,134.612,134.652,134.603,134.616,281400001.0
2009-06-16 11:11:00,134.626,134.649,134.601,134.624,281400001.0
2009-06-16 11:12:00,134.632,134.646,134.608,134.645,281400001.0
2009-06-16 11:13:00,134.654,134.761,134.635,134.74,281400001.0
2009-06-16 11:14:00,134.736,134.736,134.629,134.629,281400001.0
2009-06-16 11:15:00,134.629,134.652,134.601,134.649,281400001.0
2009-06-16 11:16:00,134.643,134.65,134.561,134.574,281400001.0
2009-06-16 11:17:00,134.574,134.626,134.571,134.613,281400001.0
2009-06-16 11:18:00,134.615,134.681,134.615,134.64,281400001.0
2009-06-16 11:19:00,134.647,134.712,134.647,134.653,281400001.0
2009-06-16 11:20:00,134.651,134.667,134.603,134.631,281400001.0
2009-06-16 11:21:00,134.63,134.638,134.595,134.595,281400001.0
2009-06-16 11:22:00,134.593,134.594,134.498,134.508,281400001.0
2009-06-16 11:23:00,134.508,134.582,134.508,134.548,281400001.0
2009-06-16 11:24:00,134.549,134.552,134.472,134.518,281400001.0
2009-06-16 11:25:00,134.521,134.605,134.521,134.577,281400001.0
2009-06-16 11:26:00,134.58,134.583,134.505,134.527,281400001.0
2009-06-16 11:27:00,134.529,134.548,134.502,134.542,281400001.0
2009-06-16 11:28:00,134.539,134.539,134.504,134.506,281400001.0
2009-06-16 11:29:00,134.501,134.501,134.457,134.468,281400001.0
2009-06-16 11:30:00,134.461,134.481,134.442,134.449,281400001.0
2009-06-16 11:31:00,134.444,134.444,134.362,134.381,281400001.0
2009-06-16 11:32:00,134.381,134.381,134.291,134.292,281400001.0
2009-06-16 11:33:00,134.294,134.322,134.284,134.292,281400001.0
2009-06-16 11:34:00,134.291,134.38,134.291,134.373,281400001.0
2009-06-16 11:35:00,134.374,134.429,134.374,134.423,281400001.0
2009-06-16 11:36:00,134.421,134.513,134.419,134.509,281400001.0
2009-06-16 11:37:00,134.507,134.558,134.48,134.557,281400001.0
2009-06-16 11:38:00,134.557,134.564,134.539,134.551,281400001.0
2009-06-16 11:39:00,134.553,134.553,134.472,134.505,281400001.0
2009-06-16 11:40:00,134.504,134.504,134.477,134.503,281400001.0
2009-06-16 11:41:00,134.503,134.566,134.501,134.561,281400001.0
2009-06-16 11:42:00,134.56,134.662,134.559,134.657,281400001.0
2009-06-16 11:43:00,134.656,134.671,134.614,134.625,281400001.0
2009-06-16 11:44:00,134.624,134.633,134.583,134.624,281400001.0
2009-06-16 11:45:00,134.626,134.663,134.611,134.66,281400001.0
2009-06-16 11:46:00,134.666,134.687,134.623,134.629,281400001.0
2009-06-16 11:47:00,134.632,134.642,134.586,134.596,281400001.0
2009-06-16 11:48:00,134.601,134.614,134.572,134.611,281400001.0
2009-06-16 11:49:00,134.612,134.622,134.601,134.614,281400001.0
2009-06-16 11:50:00,134.611,134.612,134.555,134.565,281400001.0
2009-06-16 11:51:00,134.562,134.573,134.539,134.55,281400001.0
2009-06-16 11:52:00,134.549,134.549,134.514,134.527,281400001.0
2009-06-16 11:53:00,134.528,134.547,134.502,134.51,281400001.0
2009-06-16 11:54:00,134.509,134.517,134.498,134.513,281400001.0
2009-06-16 11:55:00,134.514,134.517,134.488,134.488,281400001.0
2009-06-16 11:56:00,134.486,134.503,134.478,134.496,281400001.0
2009-06-16 11:57:00,134.495,134.501,134.459,134.497,281400001.0
2009-06-16 11:58:00,134.496,134.496,134.445,134.445,281400001.0
2009-06-16 11:59:00,134.45,134.457,134.361,134.415,281400001.0
2009-06-16 12:00:00,134.418,134.429,134.359,134.399,281400001.0
2009-06-16 12:01:00,134.404,134.434,134.401,134.429,281400001.0
2009-06-16 12:02:00,134.433,134.479,134.429,134.452,281400001.0
2009-06-16 12:03:00,134.454,134.468,134.428,134.428,281400001.0
2009-06-16 12:04:00,134.429,134.47,134.429,134.458,281400001.0
2009-06-16 12:05:00,134.455,134.458,134.369,134.379,281400001.0
2009-06-16 12:06:00,134.379,134.379,134.343,134.354,281400001.0
2009-06-16 12:07:00,134.355,134.362,134.313,134.345,281400001.0
2009-06-16 12:08:00,134.34,134.362,134.328,134.362,281400001.0
2009-06-16 12:09:00,134.36,134.362,134.288,134.301,281400001.0
2009-06-16 12:10:00,134.306,134.311,134.296,134.296,281400001.0
2009-06-16 12:11:00,134.296,134.31,134.269,134.288,281400001.0
2009-06-16 12:12:00,134.288,134.303,134.254,134.254,281400001.0
2009-06-16 12:13:00,134.254,134.267,134.248,134.258,281400001.0
2009-06-16 12:14:00,134.261,134.298,134.258,134.26,281400001.0
2009-06-16 12:15:00,134.26,134.285,134.254,134.281,281400001.0
2009-06-16 12:16:00,134.277,134.277,134.215,134.224,281400001.0
2009-06-16 12:17:00,134.221,134.234,134.178,134.197,281400001.0
2009-06-16 12:18:00,134.195,134.231,134.194,134.23,281400001.0
2009-06-16 12:19:00,134.231,134.247,134.212,134.216,281400001.0
2009-06-16 12:20:00,134.218,134.222,134.199,134.211,281400001.0
2009-06-16 12:21:00,134.214,134.261,134.214,134.255,281400001.0
2009-06-16 12:22:00,134.252,134.273,134.252,134.27,281400001.0
2009-06-16 12:23:00,134.269,134.272,134.24,134.254,281400001.0
2009-06-16 12:24:00,134.258,134.258,134.232,134.235,281400001.0
2009-06-16 12:25:00,134.236,134.313,134.236,134.288,281400001.0
2009-06-16 12:26:00,134.289,134.315,134.286,134.301,281400001.0
2009-06-16 12:27:00,134.3,134.33,134.299,134.323,281400001.0
2009-06-16 12:28:00,134.324,134.351,134.323,134.342,281400001.0
2009-06-16 12:29:00,134.342,134.351,134.334,134.347,281400001.0
2009-06-16 12:30:00,134.349,134.359,134.337,134.359,281400001.0
2009-06-16 12:31:00,134.359,134.384,134.348,134.372,281400001.0
2009-06-16 12:32:00,134.37,134.425,134.366,134.404,281400001.0
2009-06-16 12:33:00,134.405,134.445,134.405,134.44,281400001.0
2009-06-16 12:34:00,134.44,134.457,134.414,134.457,281400001.0
2009-06-16 12:35:00,134.46,134.472,134.413,134.433,281400001.0
2009-06-16 12:36:00,134.432,134.446,134.408,134.409,281400001.0
2009-06-16 12:37:00,134.411,134.416,134.389,134.407,281400001.0
2009-06-16 12:38:00,134.407,134.407,134.343,134.355,281400001.0
2009-06-16 12:39:00,134.358,134.368,134.355,134.362,281400001.0
2009-06-16 12:40:00,134.361,134.391,134.353,134.391,281400001.0
2009-06-16 12:41:00,134.391,134.413,134.387,134.398,281400001.0
2009-06-16 12:42:00,134.397,134.418,134.375,134.377,281400001.0
2009-06-16 12:43:00,134.379,134.415,134.378,134.383,281400001.0
2009-06-16 12:44:00,134.385,134.392,134.368,134.383,281400001.0
2009-06-16 12:45:00,134.385,134.387,134.354,134.355,281400001.0
2009-06-16 12:46:00,134.356,134.387,134.356,134.362,281400001.0
2009-06-16 12:47:00,134.362,134.39,134.36,134.377,281400001.0
2009-06-16 12:48:00,134.373,134.407,134.373,134.388,281400001.0
2009-06-16 12:49:00,134.388,134.395,134.373,134.38,281400001.0
2009-06-16 12:50:00,134.382,134.382,134.323,134.334,281400001.0
2009-06-16 12:51:00,134.333,134.338,134.293,134.314,281400001.0
2009-06-16 12:52:00,134.314,134.314,134.292,134.293,281400001.0
2009-06-16 12:53:00,134.292,134.294,134.21,134.212,281400001.0
2009-06-16 12:54:00,134.212,134.241,134.202,134.204,281400001.0
2009-06-16 12:55:00,134.206,134.215,134.193,134.215,281400001.0
2009-06-16 12:56:00,134.216,134.258,134.213,134.253,281400001.0
2009-06-16 12:57:00,134.255,134.288,134.244,134.277,281400001.0
2009-06-16 12:58:00,134.278,134.302,134.278,134.286,281400001.0
2009-06-16 12:59:00,134.284,134.292,134.271,134.279,281400001.0
2009-06-16 13:00:00,134.278,134.331,134.269,134.318,281400001.0
2009-06-16 13:01:00,134.315,134.324,134.277,134.287,281400001.0
2009-06-16 13:02:00,134.289,134.351,134.285,134.351,281400001.0
2009-06-16 13:03:00,134.351,134.382,134.351,134.381,281400001.0
2009-06-16 13:04:00,134.38,134.38,134.369,134.375,281400001.0
2009-06-16 13:05:00,134.374,134.379,134.36,134.371,281400001.0
2009-06-16 13:06:00,134.373,134.427,134.373,134.417,281400001.0
2009-06-16 13:07:00,134.416,134.464,134.414,134.458,281400001.0
2009-06-16 13:08:00,134.462,134.549,134.462,134.545,281400001.0
2009-06-16 13:09:00,134.549,134.602,134.543,134.577,281400001.0
2009-06-16 13:10:00,134.579,134.594,134.571,134.59,281400001.0
2009-06-16 13:11:00,134.59,134.664,134.588,134.649,281400001.0
2009-06-16 13:12:00,134.65,134.742,134.65,134.717,281400001.0
2009-06-16 13:13:00,134.715,134.748,134.688,134.689,281400001.0
2009-06-16 13:14:00,134.689,134.696,134.659,134.687,281400001.0
2009-06-16 13:15:00,134.689,134.693,134.658,134.664,281400001.0
2009-06-16 13:16:00,134.663,134.709,134.66,134.67,281400001.0
2009-06-16 13:17:00,134.665,134.665,134.599,134.601,281400001.0
2009-06-16 13:18:00,134.603,134.604,134.53,134.545,281400001.0
2009-06-16 13:19:00,134.546,134.612,134.546,134.597,281400001.0
2009-06-16 13:20:00,134.601,134.689,134.598,134.637,281400001.0
2009-06-16 13:21:00,134.637,134.641,134.547,134.608,281400001.0
2009-06-16 13:22:00,134.605,134.632,134.595,134.597,281400001.0
2009-06-16 13:23:00,134.6,134.604,134.526,134.532,281400001.0
2009-06-16 13:24:00,134.532,134.59,134.489,134.585,281400001.0
2009-06-16 13:25:00,134.59,134.682,134.567,134.682,281400001.0
2009-06-16 13:26:00,134.679,134.766,134.674,134.752,281400001.0
2009-06-16 13:27:00,134.755,134.755,134.674,134.683,281400001.0
2009-06-16 13:28:00,134.687,134.763,134.687,134.749,281400001.0
2009-06-16 13:29:00,134.748,134.748,134.644,134.727,281400001.0
2009-06-16 13:30:00,134.727,134.744,134.698,134.73,281400001.0
2009-06-16 13:31:00,134.729,134.772,134.727,134.757,281400001.0
2009-06-16 13:32:00,134.756,134.757,134.689,134.699,281400001.0
2009-06-16 13:33:00,134.699,134.717,134.689,134.697,281400001.0
2009-06-16 13:34:00,134.696,134.752,134.696,134.711,281400001.0
2009-06-16 13:35:00,134.712,134.746,134.701,134.703,281400001.0
2009-06-16 13:36:00,134.705,134.716,134.682,134.704,281400001.0
2009-06-16 13:37:00,134.707,134.764,134.694,134.73,281400001.0
2009-06-16 13:38:00,134.735,134.758,134.732,134.752,281400001.0
2009-06-16 13:39:00,134.757,134.779,134.751,134.772,281400001.0
2009-06-16 13:40:00,134.774,134.79,134.737,134.789,281400001.0
2009-06-16 13:41:00,134.794,134.835,134.779,134.835,281400001.0
2009-06-16 13:42:00,134.833,134.835,134.813,134.834,281400001.0
2009-06-16 13:43:00,134.836,134.911,134.832,134.862,281400001.0
2009-06-16 13:44:00,134.862,134.884,134.843,134.858,281400001.0
2009-06-16 13:45:00,134.856,134.899,134.848,134.871,281400001.0
2009-06-16 13:46:00,134.867,134.928,134.865,134.893,281400001.0
2009-06-16 13:47:00,134.892,134.923,134.884,134.911,281400001.0
2009-06-16 13:48:00,134.911,134.966,134.908,134.912,281400001.0
2009-06-16 13:49:00,134.916,134.944,134.881,134.938,281400001.0
2009-06-16 13:50:00,134.935,134.97,134.933,134.966,281400001.0
2009-06-16 13:51:00,134.969,134.975,134.94,134.954,281400001.0
2009-06-16 13:52:00,134.954,134.96,134.934,134.949,281400001.0
2009-06-16 13:53:00,134.945,134.975,134.92,134.954,281400001.0
2009-06-16 13:54:00,134.952,134.963,134.902,134.905,281400001.0
2009-06-16 13:55:00,134.906,134.913,134.879,134.896,281400001.0
2009-06-16 13:56:00,134.895,134.927,134.893,134.902,281400001.0
2009-06-16 13:57:00,134.903,134.923,134.894,134.906,281400001.0
2009-06-16 13:58:00,134.903,134.904,134.85,134.85,281400001.0
2009-06-16 13:59:00,134.853,134.902,134.853,134.897,281400001.0
2009-06-16 14:00:00,134.898,134.954,134.898,134.942,281400001.0
2009-06-16 14:01:00,134.938,134.963,134.922,134.957,281400001.0
2009-06-16 14:02:00,134.955,134.966,134.915,134.923,281400001.0
2009-06-16 14:03:00,134.924,134.963,134.924,134.94,281400001.0
2009-06-16 14:04:00,134.937,134.948,134.889,134.891,281400001.0
2009-06-16 14:05:00,134.892,134.897,134.812,134.828,281400001.0
2009-06-16 14:06:00,134.826,134.828,134.793,134.809,281400001.0
2009-06-16 14:07:00,134.809,134.845,134.793,134.797,281400001.0
2009-06-16 14:08:00,134.796,134.808,134.732,134.74,281400001.0
2009-06-16 14:09:00,134.739,134.765,134.711,134.765,281400001.0
2009-06-16 14:10:00,134.763,134.865,134.757,134.848,281400001.0
2009-06-16 14:11:00,134.845,134.859,134.814,134.826,281400001.0
2009-06-16 14:12:00,134.827,134.829,134.806,134.812,281400001.0
2009-06-16 14:13:00,134.808,134.813,134.728,134.773,281400001.0
2009-06-16 14:14:00,134.776,134.788,134.747,134.752,281400001.0
2009-06-16 14:15:00,134.746,134.806,134.739,134.805,281400001.0
2009-06-16 14:16:00,134.806,134.831,134.806,134.825,281400001.0
2009-06-16 14:17:00,134.823,134.867,134.823,134.853,281400001.0
2009-06-16 14:18:00,134.858,134.872,134.845,134.872,281400001.0
2009-06-16 14:19:00,134.876,134.899,134.868,134.894,281400001.0
2009-06-16 14:20:00,134.892,134.915,134.891,134.914,281400001.0
2009-06-16 14:21:00,134.922,134.945,134.913,134.933,281400001.0
2009-06-16 14:22:00,134.934,134.948,134.915,134.936,281400001.0
2009-06-16 14:23:00,134.937,134.973,134.937,134.969,281400001.0
2009-06-16 14:24:00,134.957,134.974,134.935,134.951,281400001.0
2009-06-16 14:25:00,134.96,134.978,134.873,134.873,281400001.0
2009-06-16 14:26:00,134.896,134.948,134.889,134.903,281400001.0
2009-06-16 14:27:00,134.91,134.911,134.861,134.874,281400001.0
2009-06-16 14:28:00,134.864,134.912,134.85,134.879,281400001.0
2009-06-16 14:29:00,134.879,134.934,134.861,134.934,281400001.0
2009-06-16 14:30:00,134.934,135.27,134.901,135.181,281400001.0
2009-06-16 14:31:00,135.213,135.369,135.101,135.221,281400001.0
2009-06-16 14:32:00,135.238,135.276,135.217,135.241,281400001.0
2009-06-16 14:33:00,135.236,135.265,135.216,135.243,281400001.0
2009-06-16 14:34:00,135.246,135.246,135.201,135.216,281400001.0
2009-06-16 14:35:00,135.219,135.275,135.198,135.26,281400001.0
2009-06-16 14:36:00,135.241,135.271,135.197,135.212,281400001.0
2009-06-16 14:37:00,135.209,135.233,135.179,135.179,281400001.0
2009-06-16 14:38:00,135.178,135.178,135.107,135.137,281400001.0
2009-06-16 14:39:00,135.138,135.151,135.09,135.125,281400001.0
2009-06-16 14:40:00,135.128,135.171,135.103,135.115,281400001.0
2009-06-16 14:41:00,135.11,135.112,135.008,135.046,281400001.0
2009-06-16 14:42:00,135.05,135.122,135.047,135.075,281400001.0
2009-06-16 14:43:00,135.077,135.103,135.017,135.042,281400001.0
2009-06-16 14:44:00,135.045,135.077,135.023,135.058,281400001.0
2009-06-16 14:45:00,135.058,135.07,135.004,135.005,281400001.0
2009-06-16 14:46:00,135.003,135.024,134.967,135.023,281400001.0
2009-06-16 14:47:00,135.024,135.033,134.984,135.002,281400001.0
2009-06-16 14:48:00,135.003,135.081,135.003,135.052,281400001.0
2009-06-16 14:49:00,135.046,135.047,135.002,135.023,281400001.0
2009-06-16 14:50:00,135.021,135.032,134.966,134.981,281400001.0
2009-06-16 14:51:00,134.979,135.007,134.966,134.986,281400001.0
2009-06-16 14:52:00,134.989,134.993,134.942,134.975,281400001.0
2009-06-16 14:53:00,134.974,134.993,134.932,134.947,281400001.0
2009-06-16 14:54:00,134.947,134.992,134.946,134.97,281400001.0
2009-06-16 14:55:00,134.969,134.977,134.926,134.932,281400001.0
2009-06-16 14:56:00,134.931,134.945,134.898,134.923,281400001.0
2009-06-16 14:57:00,134.926,134.947,134.905,134.916,281400001.0
2009-06-16 14:58:00,134.912,134.938,134.895,134.935,281400001.0
2009-06-16 14:59:00,134.939,134.981,134.927,134.948,281400001.0
2009-06-16 15:00:00,134.945,135.014,134.938,135.002,281400001.0
2009-06-16 15:01:00,134.999,135.01,134.945,134.945,281400001.0
2009-06-16 15:02:00,134.948,134.978,134.909,134.93,281400001.0
2009-06-16 15:03:00,134.935,134.954,134.92,134.946,281400001.0
2009-06-16 15:04:00,134.947,134.978,134.947,134.964,281400001.0
2009-06-16 15:05:00,134.963,135.011,134.948,134.999,281400001.0
2009-06-16 15:06:00,134.998,135.018,134.992,135.007,281400001.0
2009-06-16 15:07:00,135.006,135.041,135.004,135.031,281400001.0
2009-06-16 15:08:00,135.032,135.043,135.003,135.028,281400001.0
2009-06-16 15:09:00,135.031,135.031,135.005,135.007,281400001.0
2009-06-16 15:10:00,135.006,135.011,134.991,135.007,281400001.0
2009-06-16 15:11:00,135.006,135.032,134.993,135.028,281400001.0
2009-06-16 15:12:00,135.029,135.066,135.027,135.06,281400001.0
2009-06-16 15:13:00,135.061,135.083,135.056,135.076,281400001.0
2009-06-16 15:14:00,135.075,135.098,135.06,135.088,281400001.0
2009-06-16 15:15:00,135.087,135.087,134.994,135.022,281400001.0
2009-06-16 15:16:00,135.022,135.035,134.871,134.871,281400001.0
2009-06-16 15:17:00,134.87,134.889,134.772,134.776,281400001.0
2009-06-16 15:18:00,134.773,134.777,134.703,134.749,281400001.0
2009-06-16 15:19:00,134.748,134.751,134.705,134.718,281400001.0
2009-06-16 15:20:00,134.725,134.736,134.63,134.661,281400001.0
2009-06-16 15:21:00,134.658,134.658,134.584,134.61,281400001.0
2009-06-16 15:22:00,134.613,134.631,134.575,134.581,281400001.0
2009-06-16 15:23:00,134.58,134.603,134.471,134.481,281400001.0
2009-06-16 15:24:00,134.473,134.503,134.398,134.408,281400001.0
2009-06-16 15:25:00,134.404,134.496,134.404,134.455,281400001.0
2009-06-16 15:26:00,134.453,134.457,134.375,134.418,281400001.0
2009-06-16 15:27:00,134.42,134.444,134.371,134.404,281400001.0
2009-06-16 15:28:00,134.404,134.461,134.395,134.438,281400001.0
2009-06-16 15:29:00,134.436,134.482,134.431,134.455,281400001.0
2009-06-16 15:30:00,134.454,134.503,134.436,134.444,281400001.0
2009-06-16 15:31:00,134.447,134.468,134.365,134.374,281400001.0
2009-06-16 15:32:00,134.376,134.396,134.302,134.328,281400001.0
2009-06-16 15:33:00,134.328,134.362,134.301,134.335,281400001.0
2009-06-16 15:34:00,134.34,134.376,134.321,134.363,281400001.0
2009-06-16 15:35:00,134.365,134.418,134.345,134.396,281400001.0
2009-06-16 15:36:00,134.397,134.439,134.363,134.363,281400001.0
2009-06-16 15:37:00,134.362,134.362,134.304,134.308,281400001.0
2009-06-16 15:38:00,134.305,134.31,134.238,134.251,281400001.0
2009-06-16 15:39:00,134.25,134.269,134.236,134.244,281400001.0
2009-06-16 15:40:00,134.238,134.315,134.204,134.295,281400001.0
2009-06-16 15:41:00,134.294,134.335,134.28,134.332,281400001.0
2009-06-16 15:42:00,134.333,134.333,134.237,134.261,281400001.0
2009-06-16 15:43:00,134.259,134.318,134.247,134.3,281400001.0
2009-06-16 15:44:00,134.301,134.306,134.222,134.299,281400001.0
2009-06-16 15:45:00,134.298,134.358,134.292,134.345,281400001.0
2009-06-16 15:46:00,134.349,134.356,134.28,134.284,281400001.0
2009-06-16 15:47:00,134.282,134.3,134.257,134.294,281400001.0
2009-06-16 15:48:00,134.293,134.344,134.293,134.328,281400001.0
2009-06-16 15:49:00,134.327,134.379,134.318,134.375,281400001.0
2009-06-16 15:50:00,134.376,134.377,134.278,134.308,281400001.0
2009-06-16 15:51:00,134.307,134.325,134.276,134.282,281400001.0
2009-06-16 15:52:00,134.283,134.363,134.283,134.353,281400001.0
2009-06-16 15:53:00,134.354,134.386,134.347,134.371,281400001.0
2009-06-16 15:54:00,134.373,134.38,134.317,134.346,281400001.0
2009-06-16 15:55:00,134.346,134.352,134.26,134.287,281400001.0
2009-06-16 15:56:00,134.293,134.332,134.245,134.306,281400001.0
2009-06-16 15:57:00,134.306,134.309,134.211,134.253,281400001.0
2009-06-16 15:58:00,134.25,134.269,134.23,134.269,281400001.0
2009-06-16 15:59:00,134.27,134.319,134.267,134.284,281400001.0
2009-06-16 16:00:00,134.284,134.292,134.214,134.271,281400001.0
2009-06-16 16:01:00,134.276,134.284,134.242,134.269,281400001.0
2009-06-16 16:02:00,134.265,134.265,134.222,134.222,281400001.0
2009-06-16 16:03:00,134.22,134.323,134.21,134.304,281400001.0
2009-06-16 16:04:00,134.305,134.416,134.299,134.366,281400001.0
2009-06-16 16:05:00,134.367,134.43,134.359,134.396,281400001.0
2009-06-16 16:06:00,134.396,134.401,134.342,134.348,281400001.0
2009-06-16 16:07:00,134.348,134.373,134.302,134.303,281400001.0
2009-06-16 16:08:00,134.303,134.313,134.238,134.292,281400001.0
2009-06-16 16:09:00,134.288,134.305,134.248,134.253,281400001.0
2009-06-16 16:10:00,134.247,134.343,134.247,134.339,281400001.0
2009-06-16 16:11:00,134.338,134.354,134.273,134.298,281400001.0
2009-06-16 16:12:00,134.297,134.324,134.252,134.254,281400001.0
2009-06-16 16:13:00,134.253,134.256,134.216,134.224,281400001.0
2009-06-16 16:14:00,134.225,134.291,134.21,134.281,281400001.0
2009-06-16 16:15:00,134.282,134.324,134.238,134.301,281400001.0
2009-06-16 16:16:00,134.303,134.303,134.213,134.238,281400001.0
2009-06-16 16:17:00,134.24,134.279,134.224,134.254,281400001.0
2009-06-16 16:18:00,134.252,134.252,134.164,134.164,281400001.0
2009-06-16 16:19:00,134.167,134.181,134.119,134.14,281400001.0
2009-06-16 16:20:00,134.14,134.14,134.107,134.122,281400001.0
2009-06-16 16:21:00,134.116,134.156,134.088,134.156,281400001.0
2009-06-16 16:22:00,134.157,134.179,134.153,134.156,281400001.0
2009-06-16 16:23:00,134.157,134.174,134.146,134.168,281400001.0
2009-06-16 16:24:00,134.173,134.22,134.172,134.208,281400001.0
2009-06-16 16:25:00,134.209,134.243,134.158,134.158,281400001.0
2009-06-16 16:26:00,134.16,134.16,134.081,134.093,281400001.0
2009-06-16 16:27:00,134.092,134.146,134.087,134.121,281400001.0
2009-06-16 16:28:00,134.123,134.151,134.067,134.073,281400001.0
2009-06-16 16:29:00,134.068,134.108,134.068,134.082,281400001.0
2009-06-16 16:30:00,134.081,134.094,134.055,134.08,281400001.0
2009-06-16 16:31:00,134.079,134.1,134.067,134.069,281400001.0
2009-06-16 16:32:00,134.064,134.091,134.028,134.081,281400001.0
2009-06-16 16:33:00,134.081,134.112,134.061,134.105,281400001.0
2009-06-16 16:34:00,134.106,134.107,134.04,134.066,281400001.0
2009-06-16 16:35:00,134.069,134.084,134.015,134.015,281400001.0
2009-06-16 16:36:00,134.021,134.034,134.016,134.02,281400001.0
2009-06-16 16:37:00,134.025,134.1,134.025,134.096,281400001.0
2009-06-16 16:38:00,134.09,134.112,134.058,134.112,281400001.0
2009-06-16 16:39:00,134.112,134.163,134.095,134.16,281400001.0
2009-06-16 16:40:00,134.16,134.197,134.16,134.183,281400001.0
2009-06-16 16:41:00,134.185,134.264,134.179,134.261,281400001.0
2009-06-16 16:42:00,134.261,134.288,134.251,134.261,281400001.0
2009-06-16 16:43:00,134.263,134.266,134.232,134.24,281400001.0
2009-06-16 16:44:00,134.241,134.262,134.236,134.244,281400001.0
2009-06-16 16:45:00,134.247,134.264,134.233,134.237,281400001.0
2009-06-16 16:46:00,134.236,134.291,134.201,134.247,281400001.0
2009-06-16 16:47:00,134.246,134.252,134.211,134.214,281400001.0
2009-06-16 16:48:00,134.215,134.222,134.175,134.2,281400001.0
2009-06-16 16:49:00,134.201,134.219,134.182,134.184,281400001.0
2009-06-16 16:50:00,134.181,134.181,134.144,134.152,281400001.0
2009-06-16 16:51:00,134.151,134.212,134.151,134.208,281400001.0
2009-06-16 16:52:00,134.21,134.239,134.208,134.21,281400001.0
2009-06-16 16:53:00,134.21,134.225,134.192,134.208,281400001.0
2009-06-16 16:54:00,134.211,134.224,134.195,134.199,281400001.0
2009-06-16 16:55:00,134.199,134.199,134.16,134.176,281400001.0
2009-06-16 16:56:00,134.176,134.197,134.159,134.181,281400001.0
2009-06-16 16:57:00,134.177,134.19,134.169,134.181,281400001.0
2009-06-16 16:58:00,134.182,134.231,134.179,134.219,281400001.0
2009-06-16 16:59:00,134.222,134.277,134.186,134.258,281400001.0
2009-06-16 17:00:00,134.256,134.318,134.254,134.273,281400001.0
2009-06-16 17:01:00,134.27,134.35,134.268,134.35,281400001.0
2009-06-16 17:02:00,134.348,134.378,134.318,134.363,281400001.0
2009-06-16 17:03:00,134.367,134.383,134.346,134.383,281400001.0
2009-06-16 17:04:00,134.387,134.453,134.387,134.436,281400001.0
2009-06-16 17:05:00,134.433,134.483,134.425,134.45,281400001.0
2009-06-16 17:06:00,134.448,134.468,134.428,134.457,281400001.0
2009-06-16 17:07:00,134.458,134.492,134.435,134.441,281400001.0
2009-06-16 17:08:00,134.444,134.444,134.411,134.424,281400001.0
2009-06-16 17:09:00,134.421,134.43,134.416,134.426,281400001.0
2009-06-16 17:10:00,134.431,134.436,134.389,134.433,281400001.0
2009-06-16 17:11:00,134.434,134.441,134.409,134.438,281400001.0
2009-06-16 17:12:00,134.441,134.441,134.383,134.407,281400001.0
2009-06-16 17:13:00,134.408,134.417,134.395,134.406,281400001.0
2009-06-16 17:14:00,134.407,134.447,134.401,134.436,281400001.0
2009-06-16 17:15:00,134.436,134.449,134.414,134.44,281400001.0
2009-06-16 17:16:00,134.442,134.442,134.404,134.428,281400001.0
2009-06-16 17:17:00,134.426,134.444,134.403,134.433,281400001.0
2009-06-16 17:18:00,134.431,134.434,134.346,134.346,281400001.0
2009-06-16 17:19:00,134.347,134.349,134.294,134.298,281400001.0
2009-06-16 17:20:00,134.295,134.303,134.204,134.219,281400001.0
2009-06-16 17:21:00,134.22,134.221,134.149,134.196,281400001.0
2009-06-16 17:22:00,134.194,134.194,134.126,134.138,281400001.0
2009-06-16 17:23:00,134.139,134.154,134.111,134.13,281400001.0
2009-06-16 17:24:00,134.134,134.164,134.134,134.158,281400001.0
2009-06-16 17:25:00,134.156,134.16,134.103,134.115,281400001.0
2009-06-16 17:26:00,134.115,134.121,134.044,134.05,281400001.0
2009-06-16 17:27:00,134.049,134.05,133.953,133.959,281400001.0
2009-06-16 17:28:00,133.958,133.979,133.853,133.862,281400001.0
2009-06-16 17:29:00,133.862,133.959,133.852,133.959,281400001.0
2009-06-16 17:30:00,133.96,133.967,133.941,133.952,281400001.0
2009-06-16 17:31:00,133.956,133.975,133.945,133.954,281400001.0
2009-06-16 17:32:00,133.955,133.959,133.875,133.912,281400001.0
2009-06-16 17:33:00,133.912,133.922,133.894,133.911,281400001.0
2009-06-16 17:34:00,133.914,133.914,133.881,133.896,281400001.0
2009-06-16 17:35:00,133.897,133.905,133.897,133.903,281400001.0
2009-06-16 17:36:00,133.904,133.955,133.904,133.941,281400001.0
2009-06-16 17:37:00,133.942,133.966,133.942,133.957,281400001.0
2009-06-16 17:38:00,133.956,133.987,133.911,133.985,281400001.0
2009-06-16 17:39:00,133.982,134.027,133.982,134.01,281400001.0
2009-06-16 17:40:00,134.008,134.011,133.965,133.976,281400001.0
2009-06-16 17:41:00,133.975,133.987,133.945,133.966,281400001.0
2009-06-16 17:42:00,133.97,133.978,133.954,133.977,281400001.0
2009-06-16 17:43:00,133.977,134.017,133.969,134.012,281400001.0
2009-06-16 17:44:00,134.016,134.017,133.826,133.83,281400001.0
2009-06-16 17:45:00,133.83,133.841,133.772,133.819,281400001.0
2009-06-16 17:46:00,133.82,133.826,133.765,133.78,281400001.0
2009-06-16 17:47:00,133.775,133.792,133.704,133.724,281400001.0
2009-06-16 17:48:00,133.725,133.727,133.701,133.716,281400001.0
2009-06-16 17:49:00,133.715,133.756,133.634,133.647,281400001.0
2009-06-16 17:50:00,133.639,133.66,133.59,133.628,281400001.0
2009-06-16 17:51:00,133.627,133.63,133.596,133.601,281400001.0
2009-06-16 17:52:00,133.598,133.619,133.582,133.608,281400001.0
2009-06-16 17:53:00,133.609,133.633,133.59,133.622,281400001.0
2009-06-16 17:54:00,133.619,133.629,133.599,133.608,281400001.0
2009-06-16 17:55:00,133.613,133.62,133.587,133.595,281400001.0
2009-06-16 17:56:00,133.595,133.636,133.593,133.636,281400001.0
2009-06-16 17:57:00,133.633,133.666,133.628,133.661,281400001.0
2009-06-16 17:58:00,133.662,133.682,133.621,133.629,281400001.0
2009-06-16 17:59:00,133.63,133.648,133.595,133.597,281400001.0
2009-06-16 18:00:00,133.601,133.602,133.591,133.595,281400001.0
2009-06-16 18:01:00,133.596,133.628,133.592,133.625,281400001.0
2009-06-16 18:02:00,133.627,133.655,133.612,133.645,281400001.0
2009-06-16 18:03:00,133.646,133.751,133.646,133.747,281400001.0
2009-06-16 18:04:00,133.749,133.754,133.725,133.737,281400001.0
2009-06-16 18:05:00,133.737,133.783,133.732,133.778,281400001.0
2009-06-16 18:06:00,133.778,133.797,133.768,133.769,281400001.0
2009-06-16 18:07:00,133.77,133.825,133.767,133.798,281400001.0
2009-06-16 18:08:00,133.799,133.831,133.794,133.808,281400001.0
2009-06-16 18:09:00,133.809,133.815,133.799,133.804,281400001.0
2009-06-16 18:10:00,133.802,133.851,133.802,133.851,281400001.0
2009-06-16 18:11:00,133.852,133.907,133.842,133.907,281400001.0
2009-06-16 18:12:00,133.908,133.978,133.908,133.96,281400001.0
2009-06-16 18:13:00,133.96,133.983,133.946,133.975,281400001.0
2009-06-16 18:14:00,133.974,133.984,133.953,133.984,281400001.0
2009-06-16 18:15:00,133.983,133.986,133.908,133.935,281400001.0
2009-06-16 18:16:00,133.937,133.958,133.908,133.914,281400001.0
2009-06-16 18:17:00,133.916,133.963,133.914,133.947,281400001.0
2009-06-16 18:18:00,133.947,133.947,133.865,133.87,281400001.0
2009-06-16 18:19:00,133.871,133.872,133.842,133.854,281400001.0
2009-06-16 18:20:00,133.859,133.867,133.812,133.818,281400001.0
2009-06-16 18:21:00,133.82,133.82,133.758,133.759,281400001.0
2009-06-16 18:22:00,133.76,133.761,133.748,133.753,281400001.0
2009-06-16 18:23:00,133.754,133.803,133.751,133.789,281400001.0
2009-06-16 18:24:00,133.787,133.808,133.777,133.797,281400001.0
2009-06-16 18:25:00,133.796,133.797,133.74,133.748,281400001.0
2009-06-16 18:26:00,133.751,133.795,133.751,133.794,281400001.0
2009-06-16 18:27:00,133.793,133.824,133.793,133.814,281400001.0
2009-06-16 18:28:00,133.815,133.823,133.807,133.818,281400001.0
2009-06-16 18:29:00,133.819,133.824,133.774,133.774,281400001.0
2009-06-16 18:30:00,133.77,133.773,133.747,133.766,281400001.0
2009-06-16 18:31:00,133.767,133.77,133.728,133.728,281400001.0
2009-06-16 18:32:00,133.723,133.745,133.706,133.745,281400001.0
2009-06-16 18:33:00,133.746,133.746,133.652,133.653,281400001.0
2009-06-16 18:34:00,133.653,133.66,133.642,133.645,281400001.0
2009-06-16 18:35:00,133.646,133.652,133.626,133.626,281400001.0
2009-06-16 18:36:00,133.624,133.624,133.599,133.61,281400001.0
2009-06-16 18:37:00,133.609,133.638,133.606,133.627,281400001.0
2009-06-16 18:38:00,133.624,133.624,133.571,133.573,281400001.0
2009-06-16 18:39:00,133.575,133.577,133.547,133.555,281400001.0
2009-06-16 18:40:00,133.558,133.592,133.556,133.575,281400001.0
2009-06-16 18:41:00,133.574,133.577,133.558,133.559,281400001.0
2009-06-16 18:42:00,133.559,133.57,133.544,133.553,281400001.0
2009-06-16 18:43:00,133.552,133.564,133.519,133.525,281400001.0
2009-06-16 18:44:00,133.526,133.552,133.503,133.503,281400001.0
2009-06-16 18:45:00,133.502,133.504,133.478,133.479,281400001.0
2009-06-16 18:46:00,133.479,133.491,133.452,133.452,281400001.0
2009-06-16 18:47:00,133.456,133.456,133.276,133.366,281400001.0
2009-06-16 18:48:00,133.37,133.378,133.323,133.339,281400001.0
2009-06-16 18:49:00,133.34,133.391,133.337,133.388,281400001.0
2009-06-16 18:50:00,133.387,133.394,133.376,133.377,281400001.0
2009-06-16 18:51:00,133.379,133.413,133.366,133.412,281400001.0
2009-06-16 18:52:00,133.409,133.43,133.398,133.406,281400001.0
2009-06-16 18:53:00,133.407,133.423,133.386,133.42,281400001.0
2009-06-16 18:54:00,133.423,133.466,133.413,133.446,281400001.0
2009-06-16 18:55:00,133.442,133.484,133.43,133.48,281400001.0
2009-06-16 18:56:00,133.478,133.481,133.432,133.464,281400001.0
2009-06-16 18:57:00,133.463,133.506,133.441,133.496,281400001.0
2009-06-16 18:58:00,133.494,133.506,133.478,133.481,281400001.0
2009-06-16 18:59:00,133.477,133.511,133.475,133.475,281400001.0
2009-06-16 19:00:00,133.47,133.474,133.449,133.465,281400001.0
2009-06-16 19:01:00,133.465,133.473,133.42,133.47,281400001.0
2009-06-16 19:02:00,133.469,133.475,133.428,133.451,281400001.0
2009-06-16 19:03:00,133.452,133.466,133.441,133.45,281400001.0
2009-06-16 19:04:00,133.452,133.535,133.452,133.533,281400001.0
2009-06-16 19:05:00,133.537,133.589,133.525,133.579,281400001.0
2009-06-16 19:06:00,133.58,133.591,133.549,133.558,281400001.0
2009-06-16 19:07:00,133.557,133.566,133.542,133.542,281400001.0
2009-06-16 19:08:00,133.54,133.542,133.492,133.502,281400001.0
2009-06-16 19:09:00,133.5,133.515,133.47,133.503,281400001.0
2009-06-16 19:10:00,133.504,133.525,133.435,133.44,281400001.0
2009-06-16 19:11:00,133.442,133.495,133.442,133.491,281400001.0
2009-06-16 19:12:00,133.496,133.531,133.496,133.526,281400001.0
2009-06-16 19:13:00,133.527,133.585,133.527,133.581,281400001.0
2009-06-16 19:14:00,133.58,133.58,133.548,133.55,281400001.0
2009-06-16 19:15:00,133.555,133.577,133.555,133.567,281400001.0
2009-06-16 19:16:00,133.569,133.575,133.527,133.531,281400001.0
2009-06-16 19:17:00,133.526,133.537,133.513,133.521,281400001.0
2009-06-16 19:18:00,133.521,133.521,133.502,133.515,281400001.0
2009-06-16 19:19:00,133.517,133.519,133.468,133.478,281400001.0
2009-06-16 19:20:00,133.476,133.501,133.476,133.481,281400001.0
2009-06-16 19:21:00,133.482,133.498,133.477,133.483,281400001.0
2009-06-16 19:22:00,133.483,133.483,133.394,133.396,281400001.0
2009-06-16 19:23:00,133.395,133.41,133.359,133.363,281400001.0
2009-06-16 19:24:00,133.369,133.369,133.302,133.342,281400001.0
2009-06-16 19:25:00,133.341,133.373,133.325,133.349,281400001.0
2009-06-16 19:26:00,133.349,133.42,133.344,133.408,281400001.0
2009-06-16 19:27:00,133.407,133.449,133.403,133.449,281400001.0
2009-06-16 19:28:00,133.45,133.48,133.449,133.475,281400001.0
2009-06-16 19:29:00,133.479,133.492,133.477,133.48,281400001.0
2009-06-16 19:30:00,133.482,133.482,133.419,133.47,281400001.0
2009-06-16 19:31:00,133.471,133.472,133.453,133.463,281400001.0
2009-06-16 19:32:00,133.463,133.514,133.463,133.501,281400001.0
2009-06-16 19:33:00,133.499,133.499,133.451,133.461,281400001.0
2009-06-16 19:34:00,133.463,133.507,133.463,133.506,281400001.0
2009-06-16 19:35:00,133.505,133.508,133.46,133.463,281400001.0
2009-06-16 19:36:00,133.461,133.478,133.409,133.469,281400001.0
2009-06-16 19:37:00,133.468,133.468,133.417,133.417,281400001.0
2009-06-16 19:38:00,133.419,133.469,133.418,133.463,281400001.0
2009-06-16 19:39:00,133.465,133.52,133.454,133.515,281400001.0
2009-06-16 19:40:00,133.516,133.529,133.445,133.446,281400001.0
2009-06-16 19:41:00,133.444,133.456,133.415,133.424,281400001.0
2009-06-16 19:42:00,133.421,133.458,133.409,133.458,281400001.0
2009-06-16 19:43:00,133.459,133.459,133.44,133.456,281400001.0
2009-06-16 19:44:00,133.457,133.483,133.455,133.481,281400001.0
2009-06-16 19:45:00,133.482,133.499,133.48,133.497,281400001.0
2009-06-16 19:46:00,133.498,133.535,133.494,133.507,281400001.0
2009-06-16 19:47:00,133.503,133.513,133.48,133.49,281400001.0
2009-06-16 19:48:00,133.492,133.498,133.457,133.466,281400001.0
2009-06-16 19:49:00,133.465,133.505,133.458,133.462,281400001.0
2009-06-16 19:50:00,133.459,133.461,133.452,133.456,281400001.0
2009-06-16 19:51:00,133.455,133.456,133.418,133.443,281400001.0
2009-06-16 19:52:00,133.445,133.453,133.374,133.374,281400001.0
2009-06-16 19:53:00,133.378,133.405,133.353,133.361,281400001.0
2009-06-16 19:54:00,133.359,133.391,133.346,133.346,281400001.0
2009-06-16 19:55:00,133.348,133.354,133.326,133.343,281400001.0
2009-06-16 19:56:00,133.339,133.344,133.307,133.307,281400001.0
2009-06-16 19:57:00,133.308,133.319,133.298,133.309,281400001.0
2009-06-16 19:58:00,133.313,133.382,133.313,133.382,281400001.0
2009-06-16 19:59:00,133.388,133.403,133.364,133.39,281400001.0
2009-06-16 20:00:00,133.392,133.397,133.379,133.379,281400001.0
2009-06-16 20:01:00,133.375,133.378,133.353,133.355,281400001.0
2009-06-16 20:02:00,133.351,133.351,133.316,133.33,281400001.0
2009-06-16 20:03:00,133.327,133.341,133.297,133.316,281400001.0
2009-06-16 20:04:00,133.315,133.316,133.285,133.31,281400001.0
2009-06-16 20:05:00,133.315,133.316,133.299,133.304,281400001.0
2009-06-16 20:06:00,133.303,133.303,133.272,133.296,281400001.0
2009-06-16 20:07:00,133.299,133.357,133.292,133.352,281400001.0
2009-06-16 20:08:00,133.354,133.381,133.346,133.359,281400001.0
2009-06-16 20:09:00,133.36,133.444,133.355,133.414,281400001.0
2009-06-16 20:10:00,133.415,133.415,133.353,133.364,281400001.0
2009-06-16 20:11:00,133.365,133.372,133.295,133.301,281400001.0
2009-06-16 20:12:00,133.299,133.342,133.28,133.338,281400001.0
2009-06-16 20:13:00,133.335,133.37,133.327,133.356,281400001.0
2009-06-16 20:14:00,133.353,133.388,133.351,133.363,281400001.0
2009-06-16 20:15:00,133.361,133.362,133.345,133.345,281400001.0
2009-06-16 20:16:00,133.345,133.356,133.32,133.33,281400001.0
2009-06-16 20:17:00,133.333,133.392,133.325,133.362,281400001.0
2009-06-16 20:18:00,133.361,133.367,133.319,133.321,281400001.0
2009-06-16 20:19:00,133.324,133.338,133.3,133.32,281400001.0
2009-06-16 20:20:00,133.324,133.396,133.324,133.387,281400001.0
2009-06-16 20:21:00,133.386,133.388,133.345,133.376,281400001.0
2009-06-16 20:22:00,133.372,133.395,133.365,133.365,281400001.0
2009-06-16 20:23:00,133.361,133.371,133.349,133.356,281400001.0
2009-06-16 20:24:00,133.359,133.36,133.338,133.338,281400001.0
2009-06-16 20:25:00,133.339,133.351,133.31,133.31,281400001.0
2009-06-16 20:26:00,133.308,133.308,133.27,133.3,281400001.0
2009-06-16 20:27:00,133.298,133.303,133.279,133.28,281400001.0
2009-06-16 20:28:00,133.281,133.287,133.27,133.278,281400001.0
2009-06-16 20:29:00,133.279,133.297,133.272,133.273,281400001.0
2009-06-16 20:30:00,133.273,133.283,133.257,133.257,281400001.0
2009-06-16 20:31:00,133.253,133.317,133.252,133.317,281400001.0
2009-06-16 20:32:00,133.318,133.392,133.318,133.392,281400001.0
2009-06-16 20:33:00,133.393,133.422,133.39,133.407,281400001.0
2009-06-16 20:34:00,133.407,133.413,133.404,133.408,281400001.0
2009-06-16 20:35:00,133.406,133.428,133.397,133.41,281400001.0
2009-06-16 20:36:00,133.406,133.408,133.358,133.399,281400001.0
2009-06-16 20:37:00,133.401,133.475,133.398,133.474,281400001.0
2009-06-16 20:38:00,133.473,133.497,133.461,133.461,281400001.0
2009-06-16 20:39:00,133.465,133.49,133.458,133.489,281400001.0
2009-06-16 20:40:00,133.485,133.485,133.419,133.42,281400001.0
2009-06-16 20:41:00,133.418,133.459,133.416,133.459,281400001.0
2009-06-16 20:42:00,133.458,133.46,133.405,133.415,281400001.0
2009-06-16 20:43:00,133.414,133.472,133.414,133.472,281400001.0
2009-06-16 20:44:00,133.471,133.472,133.431,133.431,281400001.0
2009-06-16 20:45:00,133.429,133.467,133.415,133.467,281400001.0
2009-06-16 20:46:00,133.47,133.508,133.47,133.507,281400001.0
2009-06-16 20:47:00,133.506,133.54,133.505,133.54,281400001.0
2009-06-16 20:48:00,133.538,133.538,133.477,133.479,281400001.0
2009-06-16 20:49:00,133.477,133.538,133.475,133.531,281400001.0
2009-06-16 20:50:00,133.531,133.558,133.531,133.55,281400001.0
2009-06-16 20:51:00,133.549,133.554,133.532,133.548,281400001.0
2009-06-16 20:52:00,133.552,133.583,133.533,133.539,281400001.0
2009-06-16 20:53:00,133.536,133.545,133.528,133.538,281400001.0
2009-06-16 20:54:00,133.537,133.618,133.524,133.618,281400001.0
2009-06-16 20:55:00,133.617,133.643,133.599,133.63,281400001.0
2009-06-16 20:56:00,133.63,133.679,133.63,133.667,281400001.0
2009-06-16 20:57:00,133.664,133.722,133.66,133.714,281400001.0
2009-06-16 20:58:00,133.715,133.796,133.712,133.788,281400001.0
2009-06-16 20:59:00,133.787,133.813,133.599,133.637,281400001.0
2009-06-16 21:00:00,133.634,133.638,133.603,133.623,281400001.0
2009-06-16 21:01:00,133.62,133.628,133.602,133.609,281400001.0
2009-06-16 21:02:00,133.611,133.63,133.608,133.627,281400001.0
2009-06-16 21:03:00,133.625,133.629,133.615,133.626,281400001.0
2009-06-16 21:04:00,133.625,133.631,133.615,133.618,281400001.0
2009-06-16 21:05:00,133.62,133.646,133.596,133.611,281400001.0
2009-06-16 21:06:00,133.608,133.619,133.604,133.606,281400001.0
2009-06-16 21:07:00,133.606,133.606,133.551,133.56,281400001.0
2009-06-16 21:08:00,133.561,133.567,133.519,133.542,281400001.0
2009-06-16 21:09:00,133.544,133.569,133.524,133.533,281400001.0
2009-06-16 21:10:00,133.534,133.572,133.529,133.534,281400001.0
2009-06-16 21:11:00,133.533,133.536,133.5,133.518,281400001.0
2009-06-16 21:12:00,133.518,133.526,133.477,133.477,281400001.0
2009-06-16 21:13:00,133.472,133.493,133.463,133.483,281400001.0
2009-06-16 21:14:00,133.484,133.539,133.484,133.531,281400001.0
2009-06-16 21:15:00,133.532,133.553,133.502,133.553,281400001.0
2009-06-16 21:16:00,133.554,133.619,133.554,133.619,281400001.0
2009-06-16 21:17:00,133.62,133.671,133.617,133.669,281400001.0
2009-06-16 21:18:00,133.665,133.715,133.654,133.709,281400001.0
2009-06-16 21:19:00,133.71,133.73,133.71,133.721,281400001.0
2009-06-16 21:20:00,133.719,133.723,133.686,133.69,281400001.0
2009-06-16 21:21:00,133.694,133.707,133.679,133.696,281400001.0
2009-06-16 21:22:00,133.697,133.707,133.676,133.681,281400001.0
2009-06-16 21:23:00,133.679,133.693,133.664,133.677,281400001.0
2009-06-16 21:24:00,133.675,133.679,133.645,133.645,281400001.0
2009-06-16 21:25:00,133.646,133.656,133.632,133.648,281400001.0
2009-06-16 21:26:00,133.646,133.646,133.561,133.57,281400001.0
2009-06-16 21:27:00,133.569,133.577,133.555,133.562,281400001.0
2009-06-16 21:28:00,133.563,133.563,133.547,133.556,281400001.0
2009-06-16 21:29:00,133.557,133.585,133.543,133.585,281400001.0
2009-06-16 21:30:00,133.587,133.635,133.569,133.635,281400001.0
2009-06-16 21:31:00,133.637,133.638,133.618,133.629,281400001.0
2009-06-16 21:32:00,133.634,133.655,133.633,133.642,281400001.0
2009-06-16 21:33:00,133.641,133.643,133.619,133.62,281400001.0
2009-06-16 21:34:00,133.618,133.63,133.612,133.622,281400001.0
2009-06-16 21:35:00,133.618,133.685,133.616,133.685,281400001.0
2009-06-16 21:36:00,133.684,133.728,133.682,133.726,281400001.0
2009-06-16 21:37:00,133.725,133.725,133.7,133.718,281400001.0
2009-06-16 21:38:00,133.716,133.766,133.714,133.715,281400001.0
2009-06-16 21:39:00,133.715,133.723,133.704,133.71,281400001.0
2009-06-16 21:40:00,133.711,133.711,133.684,133.694,281400001.0
2009-06-16 21:41:00,133.7,133.73,133.7,133.716,281400001.0
2009-06-16 21:42:00,133.713,133.762,133.697,133.757,281400001.0
2009-06-16 21:43:00,133.759,133.769,133.7,133.708,281400001.0
2009-06-16 21:44:00,133.706,133.706,133.685,133.686,281400001.0
2009-06-16 21:45:00,133.687,133.713,133.686,133.713,281400001.0
2009-06-16 21:46:00,133.714,133.718,133.705,133.705,281400001.0
2009-06-16 21:47:00,133.703,133.703,133.684,133.688,281400001.0
2009-06-16 21:48:00,133.687,133.691,133.644,133.644,281400001.0
2009-06-16 21:49:00,133.647,133.647,133.619,133.626,281400001.0
2009-06-16 21:50:00,133.627,133.631,133.612,133.618,281400001.0
2009-06-16 21:51:00,133.617,133.617,133.568,133.584,281400001.0
2009-06-16 21:52:00,133.584,133.584,133.551,133.57,281400001.0
2009-06-16 21:53:00,133.569,133.57,133.539,133.56,281400001.0
2009-06-16 21:54:00,133.56,133.565,133.544,133.565,281400001.0
2009-06-16 21:55:00,133.561,133.561,133.538,133.538,281400001.0
2009-06-16 21:56:00,133.537,133.54,133.522,133.54,281400001.0
2009-06-16 21:57:00,133.536,133.54,133.52,133.523,281400001.0
2009-06-16 21:58:00,133.52,133.52,133.482,133.498,281400001.0
2009-06-16 21:59:00,133.499,133.499,133.427,133.427,281400001.0
2009-06-16 22:00:00,133.425,133.426,133.401,133.414,281400001.0
2009-06-16 22:01:00,133.411,133.413,133.362,133.364,281400001.0
2009-06-16 22:02:00,133.363,133.372,133.356,133.357,281400001.0
2009-06-16 22:03:00,133.355,133.362,133.349,133.362,281400001.0
2009-06-16 22:04:00,133.36,133.366,133.35,133.354,281400001.0
2009-06-16 22:05:00,133.354,133.357,133.346,133.353,281400001.0
2009-06-16 22:06:00,133.354,133.363,133.351,133.361,281400001.0
2009-06-16 22:07:00,133.36,133.403,133.36,133.399,281400001.0
2009-06-16 22:08:00,133.4,133.404,133.391,133.404,281400001.0
2009-06-16 22:09:00,133.402,133.405,133.391,133.394,281400001.0
2009-06-16 22:10:00,133.393,133.415,133.392,133.411,281400001.0
2009-06-16 22:11:00,133.41,133.424,133.409,133.424,281400001.0
2009-06-16 22:12:00,133.423,133.45,133.42,133.45,281400001.0
2009-06-16 22:13:00,133.455,133.458,133.434,133.442,281400001.0
2009-06-16 22:14:00,133.441,133.444,133.424,133.426,281400001.0
2009-06-16 22:15:00,133.426,133.433,133.418,133.433,281400001.0
2009-06-16 22:16:00,133.432,133.433,133.417,133.426,281400001.0
2009-06-16 22:17:00,133.427,133.435,133.427,133.435,281400001.0
2009-06-16 22:18:00,133.437,133.47,133.437,133.463,281400001.0
2009-06-16 22:19:00,133.464,133.484,133.464,133.483,281400001.0
2009-06-16 22:20:00,133.484,133.509,133.484,133.499,281400001.0
2009-06-16 22:21:00,133.499,133.499,133.478,133.479,281400001.0
2009-06-16 22:22:00,133.481,133.483,133.474,133.478,281400001.0
2009-06-16 22:23:00,133.477,133.48,133.464,133.472,281400001.0
2009-06-16 22:24:00,133.471,133.473,133.413,133.415,281400001.0
2009-06-16 22:25:00,133.415,133.434,133.411,133.424,281400001.0
2009-06-16 22:26:00,133.427,133.428,133.423,133.423,281400001.0
2009-06-16 22:27:00,133.425,133.441,133.41,133.434,281400001.0
2009-06-16 22:28:00,133.434,133.448,133.434,133.445,281400001.0
2009-06-16 22:29:00,133.441,133.448,133.434,133.443,281400001.0
2009-06-16 22:30:00,133.444,133.45,133.431,133.442,281400001.0
2009-06-16 22:31:00,133.443,133.45,133.431,133.439,281400001.0
2009-06-16 22:32:00,133.438,133.438,133.424,133.424,281400001.0
2009-06-16 22:33:00,133.423,133.428,133.42,133.42,281400001.0
2009-06-16 22:34:00,133.42,133.433,133.417,133.431,281400001.0
2009-06-16 22:35:00,133.427,133.438,133.405,133.43,281400001.0
2009-06-16 22:36:00,133.428,133.453,133.428,133.447,281400001.0
2009-06-16 22:37:00,133.448,133.455,133.442,133.45,281400001.0
2009-06-16 22:38:00,133.449,133.456,133.449,133.456,281400001.0
2009-06-16 22:39:00,133.457,133.457,133.443,133.449,281400001.0
2009-06-16 22:40:00,133.45,133.467,133.448,133.467,281400001.0
2009-06-16 22:41:00,133.468,133.484,133.464,133.484,281400001.0
2009-06-16 22:42:00,133.484,133.497,133.484,133.495,281400001.0
2009-06-16 22:43:00,133.495,133.508,133.466,133.469,281400001.0
2009-06-16 22:44:00,133.47,133.473,133.459,133.467,281400001.0
2009-06-16 22:45:00,133.469,133.476,133.459,133.461,281400001.0
2009-06-16 22:46:00,133.458,133.467,133.445,133.461,281400001.0
2009-06-16 22:47:00,133.457,133.459,133.447,133.453,281400001.0
2009-06-16 22:48:00,133.45,133.453,133.411,133.414,281400001.0
2009-06-16 22:49:00,133.417,133.427,133.393,133.399,281400001.0
2009-06-16 22:50:00,133.398,133.408,133.392,133.402,281400001.0
2009-06-16 22:51:00,133.404,133.41,133.403,133.41,281400001.0
2009-06-16 22:52:00,133.415,133.418,133.401,133.401,281400001.0
2009-06-16 22:53:00,133.402,133.402,133.392,133.394,281400001.0
2009-06-16 22:54:00,133.395,133.401,133.389,133.4,281400001.0
2009-06-16 22:55:00,133.397,133.424,133.39,133.415,281400001.0
2009-06-16 22:56:00,133.42,133.42,133.353,133.357,281400001.0
2009-06-16 22:57:00,133.358,133.362,133.352,133.356,281400001.0
2009-06-16 22:58:00,133.357,133.365,133.346,133.362,281400001.0
2009-06-16 22:59:00,133.361,133.362,133.357,133.358,281400001.0
2009-06-16 23:00:00,133.358,133.37,133.357,133.357,281400001.0
2009-06-16 23:01:00,133.362,133.362,133.345,133.355,281400001.0
2009-06-16 23:02:00,133.367,133.367,133.342,133.349,281400001.0
2009-06-16 23:03:00,133.362,133.362,133.349,133.351,281400001.0
2009-06-16 23:04:00,133.348,133.36,133.338,133.344,281400001.0
2009-06-16 23:05:00,133.345,133.352,133.344,133.352,281400001.0
2009-06-16 23:06:00,133.351,133.36,133.347,133.354,281400001.0
2009-06-16 23:07:00,133.349,133.349,133.341,133.346,281400001.0
2009-06-16 23:08:00,133.345,133.347,133.34,133.341,281400001.0
2009-06-16 23:09:00,133.336,133.337,133.305,133.317,281400001.0
2009-06-16 23:10:00,133.319,133.344,133.319,133.342,281400001.0
2009-06-16 23:11:00,133.343,133.343,133.328,133.329,281400001.0
2009-06-16 23:12:00,133.33,133.343,133.329,133.335,281400001.0
2009-06-16 23:13:00,133.335,133.361,133.335,133.359,281400001.0
2009-06-16 23:14:00,133.355,133.357,133.33,133.339,281400001.0
2009-06-16 23:15:00,133.342,133.346,133.332,133.335,281400001.0
2009-06-16 23:16:00,133.337,133.34,133.336,133.336,281400001.0
2009-06-16 23:17:00,133.334,133.341,133.334,133.341,281400001.0
2009-06-16 23:18:00,133.34,133.355,133.315,133.315,281400001.0
2009-06-16 23:19:00,133.314,133.326,133.303,133.306,281400001.0
2009-06-16 23:20:00,133.304,133.321,133.301,133.315,281400001.0
2009-06-16 23:21:00,133.314,133.318,133.307,133.307,281400001.0
2009-06-16 23:22:00,133.305,133.328,133.305,133.328,281400001.0
2009-06-16 23:23:00,133.325,133.339,133.312,133.322,281400001.0
2009-06-16 23:24:00,133.317,133.339,133.317,133.329,281400001.0
2009-06-16 23:25:00,133.324,133.324,133.311,133.316,281400001.0
2009-06-16 23:26:00,133.315,133.33,133.315,133.33,281400001.0
2009-06-16 23:27:00,133.326,133.326,133.311,133.311,281400001.0
2009-06-16 23:28:00,133.309,133.309,133.296,133.302,281400001.0
2009-06-16 23:29:00,133.301,133.301,133.254,133.26,281400001.0
2009-06-16 23:30:00,133.259,133.29,133.257,133.28,281400001.0
2009-06-16 23:31:00,133.282,133.288,133.282,133.286,281400001.0
2009-06-16 23:32:00,133.287,133.293,133.285,133.292,281400001.0
2009-06-16 23:33:00,133.289,133.329,133.289,133.326,281400001.0
2009-06-16 23:34:00,133.325,133.339,133.32,133.328,281400001.0
2009-06-16 23:35:00,133.327,133.327,133.312,133.319,281400001.0
2009-06-16 23:36:00,133.315,133.315,133.297,133.305,281400001.0
2009-06-16 23:37:00,133.304,133.322,133.303,133.317,281400001.0
2009-06-16 23:38:00,133.32,133.324,133.297,133.301,281400001.0
2009-06-16 23:39:00,133.303,133.303,133.286,133.296,281400001.0
2009-06-16 23:40:00,133.298,133.375,133.298,133.331,281400001.0
2009-06-16 23:41:00,133.328,133.342,133.319,133.335,281400001.0
2009-06-16 23:42:00,133.338,133.34,133.332,133.333,281400001.0
2009-06-16 23:43:00,133.334,133.368,133.334,133.366,281400001.0
2009-06-16 23:44:00,133.368,133.37,133.339,133.339,281400001.0
2009-06-16 23:45:00,133.341,133.347,133.321,133.334,281400001.0
2009-06-16 23:46:00,133.338,133.345,133.338,133.345,281400001.0
2009-06-16 23:47:00,133.344,133.364,133.338,133.364,281400001.0
2009-06-16 23:48:00,133.359,133.359,133.339,133.351,281400001.0
2009-06-16 23:49:00,133.35,133.374,133.342,133.354,281400001.0
2009-06-16 23:50:00,133.357,133.365,133.336,133.358,281400001.0
2009-06-16 23:51:00,133.355,133.358,133.337,133.353,281400001.0
2009-06-16 23:52:00,133.353,133.353,133.332,133.341,281400001.0
2009-06-16 23:53:00,133.337,133.343,133.333,133.343,281400001.0
2009-06-16 23:54:00,133.34,133.344,133.337,133.344,281400001.0
2009-06-16 23:55:00,133.341,133.349,133.338,133.349,281400001.0
2009-06-16 23:56:00,133.346,133.347,133.341,133.343,281400001.0
2009-06-16 23:57:00,133.341,133.341,133.339,133.34,281400001.0
2009-06-16 23:58:00,133.341,133.365,133.341,133.349,281400001.0
2009-06-16 23:59:00,133.351,133.354,133.349,133.349,281400001.0
2009-06-17 00:00:00,133.353,133.353,133.339,133.34,281400001.0
2009-06-17 00:01:00,133.341,133.348,133.333,133.333,281400001.0
2009-06-17 00:02:00,133.334,133.348,133.33,133.335,281400001.0
2009-06-17 00:03:00,133.33,133.333,133.327,133.329,281400001.0
2009-06-17 00:04:00,133.33,133.33,133.296,133.304,281400001.0
2009-06-17 00:05:00,133.305,133.309,133.288,133.288,281400001.0
2009-06-17 00:06:00,133.289,133.294,133.279,133.287,281400001.0
2009-06-17 00:07:00,133.285,133.295,133.281,133.295,281400001.0
2009-06-17 00:08:00,133.293,133.293,133.285,133.285,281400001.0
2009-06-17 00:09:00,133.291,133.298,133.284,133.298,281400001.0
2009-06-17 00:10:00,133.295,133.298,133.271,133.28,281400001.0
2009-06-17 00:11:00,133.284,133.284,133.262,133.263,281400001.0
2009-06-17 00:12:00,133.264,133.278,133.252,133.252,281400001.0
2009-06-17 00:13:00,133.256,133.261,133.256,133.259,281400001.0
2009-06-17 00:14:00,133.264,133.272,133.264,133.271,281400001.0
2009-06-17 00:15:00,133.266,133.29,133.246,133.257,281400001.0
2009-06-17 00:16:00,133.256,133.256,133.251,133.255,281400001.0
2009-06-17 00:17:00,133.254,133.271,133.254,133.265,281400001.0
2009-06-17 00:18:00,133.263,133.265,133.252,133.257,281400001.0
2009-06-17 00:19:00,133.26,133.272,133.252,133.252,281400001.0
2009-06-17 00:20:00,133.253,133.253,133.197,133.215,281400001.0
2009-06-17 00:21:00,133.22,133.226,133.212,133.22,281400001.0
2009-06-17 00:22:00,133.222,133.255,133.22,133.248,281400001.0
2009-06-17 00:23:00,133.246,133.26,133.246,133.252,281400001.0
2009-06-17 00:24:00,133.258,133.261,133.249,133.261,281400001.0
2009-06-17 00:25:00,133.263,133.285,133.234,133.28,281400001.0
2009-06-17 00:26:00,133.284,133.306,133.284,133.294,281400001.0
2009-06-17 00:27:00,133.298,133.317,133.291,133.317,281400001.0
2009-06-17 00:28:00,133.32,133.324,133.308,133.324,281400001.0
2009-06-17 00:29:00,133.32,133.328,133.315,133.328,281400001.0
2009-06-17 00:30:00,133.329,133.341,133.322,133.322,281400001.0
2009-06-17 00:31:00,133.324,133.339,133.324,133.339,281400001.0
2009-06-17 00:32:00,133.34,133.373,133.34,133.344,281400001.0
2009-06-17 00:33:00,133.344,133.374,133.336,133.367,281400001.0
2009-06-17 00:34:00,133.37,133.378,133.351,133.359,281400001.0
2009-06-17 00:35:00,133.355,133.38,133.354,133.367,281400001.0
2009-06-17 00:36:00,133.372,133.392,133.372,133.392,281400001.0
2009-06-17 00:37:00,133.39,133.39,133.382,133.382,281400001.0
2009-06-17 00:38:00,133.383,133.403,133.382,133.398,281400001.0
2009-06-17 00:39:00,133.391,133.41,133.389,133.408,281400001.0
2009-06-17 00:40:00,133.405,133.416,133.399,133.403,281400001.0
2009-06-17 00:41:00,133.408,133.42,133.39,133.395,281400001.0
2009-06-17 00:42:00,133.393,133.411,133.389,133.398,281400001.0
2009-06-17 00:43:00,133.397,133.397,133.387,133.394,281400001.0
2009-06-17 00:44:00,133.399,133.4,133.366,133.374,281400001.0
2009-06-17 00:45:00,133.376,133.39,133.356,133.357,281400001.0
2009-06-17 00:46:00,133.357,133.389,133.339,133.389,281400001.0
2009-06-17 00:47:00,133.386,133.396,133.371,133.389,281400001.0
2009-06-17 00:48:00,133.394,133.411,133.394,133.402,281400001.0
2009-06-17 00:49:00,133.401,133.409,133.398,133.4,281400001.0
2009-06-17 00:50:00,133.403,133.448,133.393,133.439,281400001.0
2009-06-17 00:51:00,133.441,133.451,133.435,133.444,281400001.0
2009-06-17 00:52:00,133.449,133.453,133.449,133.451,281400001.0
2009-06-17 00:53:00,133.453,133.46,133.45,133.459,281400001.0
2009-06-17 00:54:00,133.46,133.471,133.451,133.466,281400001.0
2009-06-17 00:55:00,133.469,133.471,133.444,133.444,281400001.0
2009-06-17 00:56:00,133.448,133.457,133.418,133.435,281400001.0
2009-06-17 00:57:00,133.43,133.434,133.429,133.434,281400001.0
2009-06-17 00:58:00,133.427,133.44,133.421,133.44,281400001.0
2009-06-17 00:59:00,133.435,133.444,133.43,133.436,281400001.0
2009-06-17 01:00:00,133.434,133.458,133.434,133.434,281400001.0
2009-06-17 01:01:00,133.435,133.46,133.434,133.453,281400001.0
2009-06-17 01:02:00,133.454,133.465,133.454,133.463,281400001.0
2009-06-17 01:03:00,133.463,133.466,133.432,133.452,281400001.0
2009-06-17 01:04:00,133.454,133.455,133.439,133.439,281400001.0
2009-06-17 01:05:00,133.436,133.436,133.41,133.412,281400001.0
2009-06-17 01:06:00,133.409,133.413,133.376,133.392,281400001.0
2009-06-17 01:07:00,133.395,133.403,133.378,133.401,281400001.0
2009-06-17 01:08:00,133.397,133.398,133.34,133.34,281400001.0
2009-06-17 01:09:00,133.341,133.359,133.273,133.29,281400001.0
2009-06-17 01:10:00,133.29,133.302,133.279,133.296,281400001.0
2009-06-17 01:11:00,133.298,133.309,133.29,133.299,281400001.0
2009-06-17 01:12:00,133.297,133.302,133.244,133.255,281400001.0
2009-06-17 01:13:00,133.25,133.25,133.219,133.225,281400001.0
2009-06-17 01:14:00,133.222,133.222,133.163,133.169,281400001.0
2009-06-17 01:15:00,133.177,133.186,133.155,133.155,281400001.0
2009-06-17 01:16:00,133.153,133.165,133.135,133.15,281400001.0
2009-06-17 01:17:00,133.146,133.17,133.133,133.133,281400001.0
2009-06-17 01:18:00,133.131,133.151,133.105,133.106,281400001.0
2009-06-17 01:19:00,133.111,133.114,133.064,133.076,281400001.0
2009-06-17 01:20:00,133.075,133.111,133.027,133.027,281400001.0
2009-06-17 01:21:00,133.019,133.023,132.98,132.991,281400001.0
2009-06-17 01:22:00,132.993,133.011,132.983,133.011,281400001.0
2009-06-17 01:23:00,133.013,133.017,133.001,133.015,281400001.0
2009-06-17 01:24:00,133.016,133.019,133.009,133.018,281400001.0
2009-06-17 01:25:00,133.023,133.024,132.979,132.983,281400001.0
2009-06-17 01:26:00,132.981,132.981,132.923,132.923,281400001.0
2009-06-17 01:27:00,132.924,132.952,132.909,132.952,281400001.0
2009-06-17 01:28:00,132.951,132.994,132.891,132.959,281400001.0
2009-06-17 01:29:00,132.96,133.012,132.942,133.004,281400001.0
2009-06-17 01:30:00,133.003,133.005,132.968,132.968,281400001.0
2009-06-17 01:31:00,132.97,132.975,132.898,132.902,281400001.0
2009-06-17 01:32:00,132.899,132.909,132.889,132.889,281400001.0
2009-06-17 01:33:00,132.879,132.888,132.851,132.86,281400001.0
2009-06-17 01:34:00,132.863,132.867,132.798,132.798,281400001.0
2009-06-17 01:35:00,132.796,132.818,132.784,132.808,281400001.0
2009-06-17 01:36:00,132.808,132.819,132.806,132.815,281400001.0
2009-06-17 01:37:00,132.814,132.842,132.813,132.836,281400001.0
2009-06-17 01:38:00,132.835,132.843,132.828,132.843,281400001.0
2009-06-17 01:39:00,132.849,132.872,132.847,132.872,281400001.0
2009-06-17 01:40:00,132.866,132.927,132.865,132.927,281400001.0
2009-06-17 01:41:00,132.933,132.933,132.846,132.846,281400001.0
2009-06-17 01:42:00,132.841,132.863,132.771,132.778,281400001.0
2009-06-17 01:43:00,132.779,132.815,132.763,132.815,281400001.0
2009-06-17 01:44:00,132.816,132.836,132.811,132.827,281400001.0
2009-06-17 01:45:00,132.826,132.833,132.816,132.818,281400001.0
2009-06-17 01:46:00,132.812,132.825,132.812,132.823,281400001.0
2009-06-17 01:47:00,132.82,132.867,132.82,132.867,281400001.0
2009-06-17 01:48:00,132.871,132.958,132.868,132.942,281400001.0
2009-06-17 01:49:00,132.943,132.946,132.86,132.86,281400001.0
2009-06-17 01:50:00,132.861,132.874,132.787,132.799,281400001.0
2009-06-17 01:51:00,132.797,132.808,132.767,132.77,281400001.0
2009-06-17 01:52:00,132.766,132.809,132.766,132.794,281400001.0
2009-06-17 01:53:00,132.793,132.793,132.624,132.63,281400001.0
2009-06-17 01:54:00,132.631,132.675,132.631,132.675,281400001.0
2009-06-17 01:55:00,132.674,132.674,132.55,132.589,281400001.0
2009-06-17 01:56:00,132.585,132.64,132.566,132.603,281400001.0
2009-06-17 01:57:00,132.599,132.63,132.588,132.6,281400001.0
2009-06-17 01:58:00,132.601,132.638,132.598,132.599,281400001.0
2009-06-17 01:59:00,132.598,132.646,132.598,132.634,281400001.0
2009-06-17 02:00:00,132.636,132.652,132.619,132.629,281400001.0
2009-06-17 02:01:00,132.626,132.729,132.612,132.729,281400001.0
2009-06-17 02:02:00,132.734,132.81,132.734,132.807,281400001.0
2009-06-17 02:03:00,132.808,132.87,132.808,132.857,281400001.0
2009-06-17 02:04:00,132.856,132.941,132.853,132.939,281400001.0
2009-06-17 02:05:00,132.944,133.054,132.928,133.027,281400001.0
2009-06-17 02:06:00,133.028,133.119,133.014,133.08,281400001.0
2009-06-17 02:07:00,133.082,133.09,133.033,133.055,281400001.0
2009-06-17 02:08:00,133.057,133.242,133.054,133.242,281400001.0
2009-06-17 02:09:00,133.238,133.239,133.1,133.148,281400001.0
2009-06-17 02:10:00,133.145,133.149,133.116,133.127,281400001.0
2009-06-17 02:11:00,133.124,133.164,133.124,133.144,281400001.0
2009-06-17 02:12:00,133.148,133.167,133.101,133.155,281400001.0
2009-06-17 02:13:00,133.162,133.322,133.14,133.318,281400001.0
2009-06-17 02:14:00,133.315,133.359,133.296,133.299,281400001.0
2009-06-17 02:15:00,133.298,133.355,133.282,133.284,281400001.0
2009-06-17 02:16:00,133.286,133.293,133.258,133.277,281400001.0
2009-06-17 02:17:00,133.28,133.292,133.157,133.175,281400001.0
2009-06-17 02:18:00,133.179,133.238,133.142,133.206,281400001.0
2009-06-17 02:19:00,133.205,133.259,133.205,133.248,281400001.0
2009-06-17 02:20:00,133.244,133.254,133.216,133.221,281400001.0
2009-06-17 02:21:00,133.224,133.283,133.224,133.283,281400001.0
2009-06-17 02:22:00,133.278,133.282,133.248,133.253,281400001.0
2009-06-17 02:23:00,133.251,133.312,133.241,133.271,281400001.0
2009-06-17 02:24:00,133.278,133.367,133.278,133.348,281400001.0
2009-06-17 02:25:00,133.347,133.37,133.319,133.342,281400001.0
2009-06-17 02:26:00,133.328,133.336,133.297,133.332,281400001.0
2009-06-17 02:27:00,133.334,133.36,133.256,133.28,281400001.0
2009-06-17 02:28:00,133.27,133.336,133.27,133.313,281400001.0
2009-06-17 02:29:00,133.315,133.351,133.301,133.344,281400001.0
2009-06-17 02:30:00,133.347,133.451,133.314,133.427,281400001.0
2009-06-17 02:31:00,133.423,133.471,133.375,133.454,281400001.0
2009-06-17 02:32:00,133.45,133.463,133.405,133.42,281400001.0
2009-06-17 02:33:00,133.42,133.519,133.411,133.485,281400001.0
2009-06-17 02:34:00,133.48,133.596,133.48,133.591,281400001.0
2009-06-17 02:35:00,133.6,133.617,133.526,133.543,281400001.0
2009-06-17 02:36:00,133.541,133.696,133.529,133.696,281400001.0
2009-06-17 02:37:00,133.746,133.746,133.667,133.7,281400001.0
2009-06-17 02:38:00,133.721,133.741,133.664,133.668,281400001.0
2009-06-17 02:39:00,133.675,133.685,133.631,133.642,281400001.0
2009-06-17 02:40:00,133.642,133.664,133.613,133.638,281400001.0
2009-06-17 02:41:00,133.635,133.635,133.575,133.586,281400001.0
2009-06-17 02:42:00,133.581,133.603,133.58,133.6,281400001.0
2009-06-17 02:43:00,133.597,133.605,133.572,133.576,281400001.0
2009-06-17 02:44:00,133.575,133.579,133.534,133.554,281400001.0
2009-06-17 02:45:00,133.548,133.548,133.451,133.469,281400001.0
2009-06-17 02:46:00,133.468,133.479,133.419,133.422,281400001.0
2009-06-17 02:47:00,133.427,133.503,133.421,133.497,281400001.0
2009-06-17 02:48:00,133.496,133.517,133.493,133.504,281400001.0
2009-06-17 02:49:00,133.503,133.503,133.443,133.479,281400001.0
2009-06-17 02:50:00,133.48,133.48,133.416,133.434,281400001.0
2009-06-17 02:51:00,133.437,133.524,133.433,133.509,281400001.0
2009-06-17 02:52:00,133.507,133.524,133.505,133.514,281400001.0
2009-06-17 02:53:00,133.512,133.582,133.493,133.579,281400001.0
2009-06-17 02:54:00,133.582,133.611,133.495,133.512,281400001.0
2009-06-17 02:55:00,133.512,133.52,133.412,133.415,281400001.0
2009-06-17 02:56:00,133.413,133.463,133.41,133.434,281400001.0
2009-06-17 02:57:00,133.432,133.433,133.379,133.409,281400001.0
2009-06-17 02:58:00,133.407,133.46,133.401,133.459,281400001.0
2009-06-17 02:59:00,133.456,133.459,133.416,133.417,281400001.0
2009-06-17 03:00:00,133.411,133.417,133.341,133.348,281400001.0
2009-06-17 03:01:00,133.345,133.345,133.256,133.296,281400001.0
2009-06-17 03:02:00,133.295,133.31,133.287,133.31,281400001.0
2009-06-17 03:03:00,133.314,133.326,133.296,133.298,281400001.0
2009-06-17 03:04:00,133.299,133.307,133.299,133.303,281400001.0
2009-06-17 03:05:00,133.302,133.302,133.276,133.276,281400001.0
2009-06-17 03:06:00,133.273,133.398,133.269,133.398,281400001.0
2009-06-17 03:07:00,133.399,133.428,133.329,133.338,281400001.0
2009-06-17 03:08:00,133.342,133.348,133.319,133.339,281400001.0
2009-06-17 03:09:00,133.341,133.351,133.331,133.334,281400001.0
2009-06-17 03:10:00,133.333,133.333,133.248,133.248,281400001.0
2009-06-17 03:11:00,133.242,133.242,133.187,133.239,281400001.0
2009-06-17 03:12:00,133.244,133.279,133.23,133.274,281400001.0
2009-06-17 03:13:00,133.275,133.29,133.259,133.279,281400001.0
2009-06-17 03:14:00,133.281,133.285,133.255,133.257,281400001.0
2009-06-17 03:15:00,133.261,133.271,133.162,133.17,281400001.0
2009-06-17 03:16:00,133.171,133.236,133.171,133.236,281400001.0
2009-06-17 03:17:00,133.233,133.248,133.197,133.226,281400001.0
2009-06-17 03:18:00,133.229,133.35,133.229,133.339,281400001.0
2009-06-17 03:19:00,133.337,133.337,133.252,133.276,281400001.0
2009-06-17 03:20:00,133.276,133.283,133.268,133.278,281400001.0
2009-06-17 03:21:00,133.279,133.289,133.275,133.282,281400001.0
2009-06-17 03:22:00,133.285,133.314,133.258,133.258,281400001.0
2009-06-17 03:23:00,133.263,133.274,133.239,133.27,281400001.0
2009-06-17 03:24:00,133.271,133.309,133.271,133.294,281400001.0
2009-06-17 03:25:00,133.293,133.309,133.292,133.299,281400001.0
2009-06-17 03:26:00,133.301,133.309,133.238,133.244,281400001.0
2009-06-17 03:27:00,133.245,133.25,133.232,133.243,281400001.0
2009-06-17 03:28:00,133.248,133.254,133.238,133.253,281400001.0
2009-06-17 03:29:00,133.25,133.25,133.236,133.242,281400001.0
2009-06-17 03:30:00,133.241,133.242,133.212,133.221,281400001.0
2009-06-17 03:31:00,133.221,133.287,133.206,133.283,281400001.0
2009-06-17 03:32:00,133.278,133.278,133.23,133.249,281400001.0
2009-06-17 03:33:00,133.25,133.304,133.229,133.303,281400001.0
2009-06-17 03:34:00,133.299,133.336,133.275,133.298,281400001.0
2009-06-17 03:35:00,133.3,133.322,133.272,133.301,281400001.0
2009-06-17 03:36:00,133.298,133.352,133.298,133.326,281400001.0
2009-06-17 03:37:00,133.325,133.325,133.3,133.3,281400001.0
2009-06-17 03:38:00,133.3,133.321,133.288,133.311,281400001.0
2009-06-17 03:39:00,133.313,133.314,133.288,133.29,281400001.0
2009-06-17 03:40:00,133.289,133.31,133.28,133.308,281400001.0
2009-06-17 03:41:00,133.311,133.338,133.303,133.309,281400001.0
2009-06-17 03:42:00,133.311,133.319,133.292,133.294,281400001.0
2009-06-17 03:43:00,133.291,133.313,133.284,133.289,281400001.0
2009-06-17 03:44:00,133.285,133.285,133.273,133.274,281400001.0
2009-06-17 03:45:00,133.277,133.277,133.242,133.246,281400001.0
2009-06-17 03:46:00,133.244,133.275,133.225,133.259,281400001.0
2009-06-17 03:47:00,133.262,133.264,133.246,133.253,281400001.0
2009-06-17 03:48:00,133.254,133.28,133.24,133.274,281400001.0
2009-06-17 03:49:00,133.275,133.279,133.256,133.256,281400001.0
2009-06-17 03:50:00,133.26,133.316,133.248,133.304,281400001.0
2009-06-17 03:51:00,133.299,133.343,133.296,133.337,281400001.0
2009-06-17 03:52:00,133.34,133.417,133.34,133.415,281400001.0
2009-06-17 03:53:00,133.416,133.462,133.41,133.451,281400001.0
2009-06-17 03:54:00,133.447,133.495,133.436,133.48,281400001.0
2009-06-17 03:55:00,133.479,133.507,133.479,133.503,281400001.0
2009-06-17 03:56:00,133.502,133.558,133.496,133.548,281400001.0
2009-06-17 03:57:00,133.547,133.56,133.536,133.543,281400001.0
2009-06-17 03:58:00,133.544,133.564,133.542,133.554,281400001.0
2009-06-17 03:59:00,133.551,133.555,133.532,133.532,281400001.0
2009-06-17 04:00:00,133.531,133.542,133.505,133.532,281400001.0
2009-06-17 04:01:00,133.535,133.588,133.535,133.57,281400001.0
2009-06-17 04:02:00,133.569,133.627,133.564,133.626,281400001.0
2009-06-17 04:03:00,133.624,133.679,133.614,133.672,281400001.0
2009-06-17 04:04:00,133.669,133.674,133.601,133.612,281400001.0
2009-06-17 04:05:00,133.608,133.614,133.519,133.586,281400001.0
2009-06-17 04:06:00,133.588,133.608,133.576,133.592,281400001.0
2009-06-17 04:07:00,133.589,133.589,133.545,133.551,281400001.0
2009-06-17 04:08:00,133.547,133.547,133.52,133.529,281400001.0
2009-06-17 04:09:00,133.53,133.559,133.525,133.525,281400001.0
2009-06-17 04:10:00,133.524,133.525,133.437,133.471,281400001.0
2009-06-17 04:11:00,133.473,133.474,133.443,133.452,281400001.0
2009-06-17 04:12:00,133.452,133.452,133.41,133.434,281400001.0
2009-06-17 04:13:00,133.437,133.44,133.387,133.388,281400001.0
2009-06-17 04:14:00,133.393,133.396,133.366,133.367,281400001.0
2009-06-17 04:15:00,133.369,133.415,133.367,133.4,281400001.0
2009-06-17 04:16:00,133.399,133.399,133.367,133.367,281400001.0
2009-06-17 04:17:00,133.366,133.401,133.366,133.385,281400001.0
2009-06-17 04:18:00,133.386,133.433,133.382,133.433,281400001.0
2009-06-17 04:19:00,133.435,133.471,133.435,133.47,281400001.0
2009-06-17 04:20:00,133.471,133.569,133.471,133.554,281400001.0
2009-06-17 04:21:00,133.559,133.564,133.522,133.525,281400001.0
2009-06-17 04:22:00,133.528,133.539,133.509,133.512,281400001.0
2009-06-17 04:23:00,133.511,133.527,133.494,133.527,281400001.0
2009-06-17 04:24:00,133.522,133.527,133.504,133.504,281400001.0
2009-06-17 04:25:00,133.506,133.562,133.503,133.557,281400001.0
2009-06-17 04:26:00,133.559,133.601,133.553,133.561,281400001.0
2009-06-17 04:27:00,133.561,133.59,133.546,133.555,281400001.0
2009-06-17 04:28:00,133.553,133.553,133.53,133.54,281400001.0
2009-06-17 04:29:00,133.534,133.579,133.534,133.569,281400001.0
2009-06-17 04:30:00,133.569,133.595,133.536,133.539,281400001.0
2009-06-17 04:31:00,133.534,133.546,133.513,133.514,281400001.0
2009-06-17 04:32:00,133.509,133.524,133.463,133.463,281400001.0
2009-06-17 04:33:00,133.465,133.493,133.465,133.493,281400001.0
2009-06-17 04:34:00,133.493,133.499,133.476,133.497,281400001.0
2009-06-17 04:35:00,133.5,133.507,133.486,133.5,281400001.0
2009-06-17 04:36:00,133.497,133.501,133.483,133.501,281400001.0
2009-06-17 04:37:00,133.506,133.511,133.476,133.479,281400001.0
2009-06-17 04:38:00,133.479,133.504,133.477,133.503,281400001.0
2009-06-17 04:39:00,133.503,133.569,133.503,133.554,281400001.0
2009-06-17 04:40:00,133.56,133.567,133.544,133.553,281400001.0
2009-06-17 04:41:00,133.552,133.559,133.527,133.544,281400001.0
2009-06-17 04:42:00,133.541,133.548,133.54,133.541,281400001.0
2009-06-17 04:43:00,133.538,133.546,133.51,133.51,281400001.0
2009-06-17 04:44:00,133.509,133.524,133.499,133.52,281400001.0
2009-06-17 04:45:00,133.52,133.52,133.485,133.497,281400001.0
2009-06-17 04:46:00,133.498,133.502,133.492,133.502,281400001.0
2009-06-17 04:47:00,133.498,133.524,133.494,133.521,281400001.0
2009-06-17 04:48:00,133.52,133.527,133.502,133.527,281400001.0
2009-06-17 04:49:00,133.529,133.542,133.526,133.542,281400001.0
2009-06-17 04:50:00,133.537,133.562,133.521,133.53,281400001.0
2009-06-17 04:51:00,133.532,133.563,133.523,133.553,281400001.0
2009-06-17 04:52:00,133.552,133.552,133.517,133.522,281400001.0
2009-06-17 04:53:00,133.524,133.531,133.489,133.51,281400001.0
2009-06-17 04:54:00,133.513,133.517,133.471,133.471,281400001.0
2009-06-17 04:55:00,133.469,133.476,133.447,133.468,281400001.0
2009-06-17 04:56:00,133.47,133.481,133.466,133.475,281400001.0
2009-06-17 04:57:00,133.474,133.482,133.47,133.48,281400001.0
2009-06-17 04:58:00,133.479,133.502,133.479,133.495,281400001.0
2009-06-17 04:59:00,133.493,133.5,133.491,133.495,281400001.0
2009-06-17 05:00:00,133.493,133.498,133.475,133.488,281400001.0
2009-06-17 05:01:00,133.488,133.488,133.46,133.462,281400001.0
2009-06-17 05:02:00,133.463,133.486,133.463,133.481,281400001.0
2009-06-17 05:03:00,133.48,133.481,133.462,133.464,281400001.0
2009-06-17 05:04:00,133.46,133.46,133.442,133.447,281400001.0
2009-06-17 05:05:00,133.45,133.452,133.433,133.443,281400001.0
2009-06-17 05:06:00,133.444,133.461,133.444,133.461,281400001.0
2009-06-17 05:07:00,133.464,133.478,133.446,133.45,281400001.0
2009-06-17 05:08:00,133.451,133.462,133.43,133.43,281400001.0
2009-06-17 05:09:00,133.427,133.447,133.416,133.438,281400001.0
2009-06-17 05:10:00,133.442,133.454,133.439,133.453,281400001.0
2009-06-17 05:11:00,133.456,133.469,133.433,133.44,281400001.0
2009-06-17 05:12:00,133.443,133.53,133.443,133.522,281400001.0
2009-06-17 05:13:00,133.522,133.527,133.492,133.499,281400001.0
2009-06-17 05:14:00,133.498,133.501,133.428,133.454,281400001.0
2009-06-17 05:15:00,133.453,133.458,133.44,133.44,281400001.0
2009-06-17 05:16:00,133.443,133.459,133.434,133.449,281400001.0
2009-06-17 05:17:00,133.446,133.498,133.439,133.494,281400001.0
2009-06-17 05:18:00,133.489,133.513,133.48,133.507,281400001.0
2009-06-17 05:19:00,133.508,133.513,133.479,133.491,281400001.0
2009-06-17 05:20:00,133.488,133.491,133.474,133.482,281400001.0
2009-06-17 05:21:00,133.48,133.489,133.465,133.465,281400001.0
2009-06-17 05:22:00,133.465,133.468,133.441,133.443,281400001.0
2009-06-17 05:23:00,133.443,133.461,133.439,133.458,281400001.0
2009-06-17 05:24:00,133.458,133.465,133.445,133.445,281400001.0
2009-06-17 05:25:00,133.443,133.458,133.442,133.448,281400001.0
2009-06-17 05:26:00,133.442,133.49,133.44,133.478,281400001.0
2009-06-17 05:27:00,133.478,133.533,133.461,133.51,281400001.0
2009-06-17 05:28:00,133.51,133.515,133.468,133.47,281400001.0
2009-06-17 05:29:00,133.468,133.49,133.468,133.484,281400001.0
2009-06-17 05:30:00,133.485,133.493,133.474,133.486,281400001.0
2009-06-17 05:31:00,133.488,133.49,133.43,133.43,281400001.0
2009-06-17 05:32:00,133.433,133.433,133.409,133.423,281400001.0
2009-06-17 05:33:00,133.424,133.458,133.421,133.448,281400001.0
2009-06-17 05:34:00,133.443,133.462,133.438,133.446,281400001.0
2009-06-17 05:35:00,133.447,133.473,133.443,133.461,281400001.0
2009-06-17 05:36:00,133.464,133.464,133.454,133.461,281400001.0
2009-06-17 05:37:00,133.46,133.468,133.46,133.468,281400001.0
2009-06-17 05:38:00,133.465,133.512,133.463,133.512,281400001.0
2009-06-17 05:39:00,133.51,133.532,133.508,133.522,281400001.0
2009-06-17 05:40:00,133.523,133.538,133.516,133.516,281400001.0
2009-06-17 05:41:00,133.518,133.556,133.518,133.553,281400001.0
2009-06-17 05:42:00,133.552,133.693,133.552,133.666,281400001.0
2009-06-17 05:43:00,133.667,133.691,133.666,133.685,281400001.0
2009-06-17 05:44:00,133.684,133.723,133.679,133.717,281400001.0
2009-06-17 05:45:00,133.718,133.781,133.715,133.765,281400001.0
2009-06-17 05:46:00,133.766,133.843,133.76,133.829,281400001.0
2009-06-17 05:47:00,133.833,133.833,133.762,133.814,281400001.0
2009-06-17 05:48:00,133.813,133.813,133.771,133.803,281400001.0
2009-06-17 05:49:00,133.805,133.86,133.8,133.847,281400001.0
2009-06-17 05:50:00,133.847,133.852,133.826,133.85,281400001.0
2009-06-17 05:51:00,133.845,133.908,133.84,133.898,281400001.0
2009-06-17 05:52:00,133.898,134.012,133.888,134.012,281400001.0
2009-06-17 05:53:00,134.036,134.125,134.018,134.096,281400001.0
2009-06-17 05:54:00,134.094,134.123,133.99,134.008,281400001.0
2009-06-17 05:55:00,134.011,134.062,134.008,134.059,281400001.0
2009-06-17 05:56:00,134.061,134.061,134.03,134.03,281400001.0
2009-06-17 05:57:00,134.032,134.053,134.024,134.041,281400001.0
2009-06-17 05:58:00,134.038,134.063,134.037,134.056,281400001.0
2009-06-17 05:59:00,134.055,134.061,133.949,133.961,281400001.0
2009-06-17 06:00:00,133.964,134.026,133.964,134.011,281400001.0
2009-06-17 06:01:00,134.012,134.059,134.009,134.052,281400001.0
2009-06-17 06:02:00,134.054,134.06,134.042,134.056,281400001.0
2009-06-17 06:03:00,134.049,134.052,133.981,133.981,281400001.0
2009-06-17 06:04:00,133.98,134.018,133.98,134.013,281400001.0
2009-06-17 06:05:00,134.012,134.012,133.983,134.0,281400001.0
2009-06-17 06:06:00,134.001,134.039,133.992,134.034,281400001.0
2009-06-17 06:07:00,134.029,134.068,134.028,134.058,281400001.0
2009-06-17 06:08:00,134.059,134.138,134.058,134.123,281400001.0
2009-06-17 06:09:00,134.125,134.17,134.125,134.153,281400001.0
2009-06-17 06:10:00,134.152,134.18,134.141,134.154,281400001.0
2009-06-17 06:11:00,134.15,134.151,134.094,134.122,281400001.0
2009-06-17 06:12:00,134.121,134.135,134.117,134.126,281400001.0
2009-06-17 06:13:00,134.124,134.156,134.124,134.151,281400001.0
2009-06-17 06:14:00,134.153,134.153,134.137,134.145,281400001.0
2009-06-17 06:15:00,134.143,134.152,134.116,134.12,281400001.0
2009-06-17 06:16:00,134.119,134.146,134.117,134.137,281400001.0
2009-06-17 06:17:00,134.133,134.133,134.097,134.1,281400001.0
2009-06-17 06:18:00,134.101,134.109,134.047,134.051,281400001.0
2009-06-17 06:19:00,134.054,134.054,134.014,134.014,281400001.0
2009-06-17 06:20:00,134.015,134.019,133.998,134.001,281400001.0
2009-06-17 06:21:00,133.998,133.998,133.968,133.974,281400001.0
2009-06-17 06:22:00,133.979,134.043,133.979,134.034,281400001.0
2009-06-17 06:23:00,134.035,134.036,133.996,134.005,281400001.0
2009-06-17 06:24:00,134.004,134.012,134.0,134.008,281400001.0
2009-06-17 06:25:00,134.006,134.024,134.002,134.024,281400001.0
2009-06-17 06:26:00,134.02,134.043,134.017,134.018,281400001.0
2009-06-17 06:27:00,134.019,134.034,134.019,134.033,281400001.0
2009-06-17 06:28:00,134.035,134.047,134.031,134.031,281400001.0
2009-06-17 06:29:00,134.029,134.035,134.024,134.032,281400001.0
2009-06-17 06:30:00,134.033,134.109,134.028,134.08,281400001.0
2009-06-17 06:31:00,134.081,134.094,134.081,134.088,281400001.0
2009-06-17 06:32:00,134.087,134.103,134.058,134.068,281400001.0
2009-06-17 06:33:00,134.065,134.084,134.055,134.084,281400001.0
2009-06-17 06:34:00,134.079,134.083,134.065,134.073,281400001.0
2009-06-17 06:35:00,134.072,134.081,134.055,134.061,281400001.0
2009-06-17 06:36:00,134.063,134.085,134.036,134.059,281400001.0
2009-06-17 06:37:00,134.057,134.074,134.057,134.067,281400001.0
2009-06-17 06:38:00,134.064,134.073,134.032,134.071,281400001.0
2009-06-17 06:39:00,134.073,134.087,134.017,134.056,281400001.0
2009-06-17 06:40:00,134.055,134.062,134.027,134.047,281400001.0
2009-06-17 06:41:00,134.048,134.058,134.034,134.035,281400001.0
2009-06-17 06:42:00,134.033,134.034,133.946,133.946,281400001.0
2009-06-17 06:43:00,133.948,133.951,133.92,133.948,281400001.0
2009-06-17 06:44:00,133.951,133.993,133.95,133.976,281400001.0
2009-06-17 06:45:00,133.976,134.035,133.974,134.026,281400001.0
2009-06-17 06:46:00,134.025,134.038,134.015,134.033,281400001.0
2009-06-17 06:47:00,134.034,134.046,134.013,134.042,281400001.0
2009-06-17 06:48:00,134.035,134.035,133.992,134.023,281400001.0
2009-06-17 06:49:00,134.025,134.056,134.014,134.047,281400001.0
2009-06-17 06:50:00,134.044,134.06,134.042,134.056,281400001.0
2009-06-17 06:51:00,134.057,134.061,134.049,134.052,281400001.0
2009-06-17 06:52:00,134.051,134.057,133.947,133.951,281400001.0
2009-06-17 06:53:00,133.951,134.002,133.942,134.002,281400001.0
2009-06-17 06:54:00,134.003,134.007,133.972,133.979,281400001.0
2009-06-17 06:55:00,133.973,133.975,133.962,133.968,281400001.0
2009-06-17 06:56:00,133.971,133.988,133.965,133.975,281400001.0
2009-06-17 06:57:00,133.974,134.012,133.973,134.012,281400001.0
2009-06-17 06:58:00,134.009,134.012,133.963,133.964,281400001.0
2009-06-17 06:59:00,133.965,133.967,133.938,133.951,281400001.0
2009-06-17 07:00:00,133.95,133.958,133.884,133.905,281400001.0
2009-06-17 07:01:00,133.901,133.901,133.878,133.878,281400001.0
2009-06-17 07:02:00,133.874,133.878,133.755,133.76,281400001.0
2009-06-17 07:03:00,133.757,133.79,133.757,133.79,281400001.0
2009-06-17 07:04:00,133.788,133.802,133.743,133.786,281400001.0
2009-06-17 07:05:00,133.783,133.791,133.773,133.775,281400001.0
2009-06-17 07:06:00,133.773,133.815,133.771,133.814,281400001.0
2009-06-17 07:07:00,133.815,133.849,133.811,133.837,281400001.0
2009-06-17 07:08:00,133.836,133.837,133.814,133.818,281400001.0
2009-06-17 07:09:00,133.819,133.832,133.818,133.825,281400001.0
2009-06-17 07:10:00,133.825,133.884,133.822,133.873,281400001.0
2009-06-17 07:11:00,133.875,133.919,133.868,133.919,281400001.0
2009-06-17 07:12:00,133.92,133.955,133.917,133.929,281400001.0
2009-06-17 07:13:00,133.934,133.978,133.932,133.975,281400001.0
2009-06-17 07:14:00,133.973,134.015,133.971,134.014,281400001.0
2009-06-17 07:15:00,134.015,134.017,133.98,134.012,281400001.0
2009-06-17 07:16:00,134.009,134.011,133.956,133.956,281400001.0
2009-06-17 07:17:00,133.952,133.952,133.92,133.922,281400001.0
2009-06-17 07:18:00,133.921,133.946,133.918,133.946,281400001.0
2009-06-17 07:19:00,133.949,133.949,133.929,133.934,281400001.0
2009-06-17 07:20:00,133.936,133.937,133.921,133.922,281400001.0
2009-06-17 07:21:00,133.923,133.932,133.903,133.916,281400001.0
2009-06-17 07:22:00,133.917,133.957,133.916,133.944,281400001.0
2009-06-17 07:23:00,133.94,133.944,133.926,133.944,281400001.0
2009-06-17 07:24:00,133.943,133.975,133.939,133.963,281400001.0
2009-06-17 07:25:00,133.965,134.004,133.959,133.994,281400001.0
2009-06-17 07:26:00,133.995,134.01,133.985,134.01,281400001.0
2009-06-17 07:27:00,134.014,134.067,134.014,134.056,281400001.0
2009-06-17 07:28:00,134.057,134.075,134.055,134.075,281400001.0
2009-06-17 07:29:00,134.078,134.131,134.06,134.121,281400001.0
2009-06-17 07:30:00,134.12,134.164,134.105,134.149,281400001.0
2009-06-17 07:31:00,134.154,134.158,134.132,134.132,281400001.0
2009-06-17 07:32:00,134.136,134.137,134.101,134.107,281400001.0
2009-06-17 07:33:00,134.102,134.121,134.092,134.121,281400001.0
2009-06-17 07:34:00,134.123,134.158,134.123,134.144,281400001.0
2009-06-17 07:35:00,134.144,134.154,134.128,134.134,281400001.0
2009-06-17 07:36:00,134.133,134.161,134.117,134.122,281400001.0
2009-06-17 07:37:00,134.126,134.128,134.105,134.108,281400001.0
2009-06-17 07:38:00,134.111,134.112,134.065,134.07,281400001.0
2009-06-17 07:39:00,134.066,134.093,134.065,134.093,281400001.0
2009-06-17 07:40:00,134.093,134.191,134.093,134.173,281400001.0
2009-06-17 07:41:00,134.174,134.174,134.114,134.119,281400001.0
2009-06-17 07:42:00,134.119,134.163,134.117,134.158,281400001.0
2009-06-17 07:43:00,134.159,134.181,134.157,134.176,281400001.0
2009-06-17 07:44:00,134.176,134.176,134.132,134.171,281400001.0
2009-06-17 07:45:00,134.174,134.184,134.154,134.173,281400001.0
2009-06-17 07:46:00,134.175,134.184,134.131,134.132,281400001.0
2009-06-17 07:47:00,134.134,134.144,134.098,134.105,281400001.0
2009-06-17 07:48:00,134.103,134.143,134.103,134.141,281400001.0
2009-06-17 07:49:00,134.14,134.152,134.118,134.118,281400001.0
2009-06-17 07:50:00,134.119,134.158,134.114,134.145,281400001.0
2009-06-17 07:51:00,134.15,134.151,134.105,134.105,281400001.0
2009-06-17 07:52:00,134.104,134.135,134.089,134.112,281400001.0
2009-06-17 07:53:00,134.114,134.138,134.107,134.132,281400001.0
2009-06-17 07:54:00,134.134,134.142,134.128,134.14,281400001.0
2009-06-17 07:55:00,134.141,134.16,134.14,134.156,281400001.0
2009-06-17 07:56:00,134.155,134.155,134.124,134.143,281400001.0
2009-06-17 07:57:00,134.143,134.143,134.117,134.121,281400001.0
2009-06-17 07:58:00,134.121,134.121,134.077,134.079,281400001.0
2009-06-17 07:59:00,134.081,134.085,133.998,133.998,281400001.0
2009-06-17 08:00:00,133.993,134.053,133.988,134.041,281400001.0
2009-06-17 08:01:00,134.042,134.044,134.017,134.017,281400001.0
2009-06-17 08:02:00,134.018,134.039,134.014,134.039,281400001.0
2009-06-17 08:03:00,134.036,134.036,134.021,134.023,281400001.0
2009-06-17 08:04:00,134.026,134.075,134.025,134.075,281400001.0
2009-06-17 08:05:00,134.073,134.109,134.071,134.087,281400001.0
2009-06-17 08:06:00,134.086,134.108,134.083,134.097,281400001.0
2009-06-17 08:07:00,134.102,134.102,134.084,134.084,281400001.0
2009-06-17 08:08:00,134.082,134.108,134.081,134.086,281400001.0
2009-06-17 08:09:00,134.084,134.095,134.06,134.081,281400001.0
2009-06-17 08:10:00,134.076,134.091,134.048,134.091,281400001.0
2009-06-17 08:11:00,134.093,134.188,134.088,134.171,281400001.0
2009-06-17 08:12:00,134.173,134.256,134.165,134.25,281400001.0
2009-06-17 08:13:00,134.247,134.352,134.244,134.313,281400001.0
2009-06-17 08:14:00,134.311,134.316,134.265,134.288,281400001.0
2009-06-17 08:15:00,134.286,134.299,134.262,134.291,281400001.0
2009-06-17 08:16:00,134.291,134.331,134.29,134.327,281400001.0
2009-06-17 08:17:00,134.326,134.362,134.326,134.347,281400001.0
2009-06-17 08:18:00,134.346,134.455,134.345,134.455,281400001.0
2009-06-17 08:19:00,134.45,134.454,134.387,134.394,281400001.0
2009-06-17 08:20:00,134.398,134.43,134.381,134.426,281400001.0
2009-06-17 08:21:00,134.427,134.509,134.425,134.498,281400001.0
2009-06-17 08:22:00,134.501,134.537,134.484,134.533,281400001.0
2009-06-17 08:23:00,134.535,134.535,134.5,134.524,281400001.0
2009-06-17 08:24:00,134.524,134.536,134.455,134.46,281400001.0
2009-06-17 08:25:00,134.463,134.463,134.428,134.438,281400001.0
2009-06-17 08:26:00,134.443,134.486,134.443,134.471,281400001.0
2009-06-17 08:27:00,134.472,134.539,134.47,134.539,281400001.0
2009-06-17 08:28:00,134.536,134.536,134.488,134.5,281400001.0
2009-06-17 08:29:00,134.498,134.581,134.497,134.56,281400001.0
2009-06-17 08:30:00,134.555,134.6,134.549,134.568,281400001.0
2009-06-17 08:31:00,134.564,134.566,134.495,134.495,281400001.0
2009-06-17 08:32:00,134.492,134.5,134.422,134.425,281400001.0
2009-06-17 08:33:00,134.428,134.449,134.408,134.43,281400001.0
2009-06-17 08:34:00,134.435,134.523,134.435,134.481,281400001.0
2009-06-17 08:35:00,134.481,134.483,134.445,134.463,281400001.0
2009-06-17 08:36:00,134.462,134.574,134.462,134.539,281400001.0
2009-06-17 08:37:00,134.538,134.554,134.525,134.54,281400001.0
2009-06-17 08:38:00,134.541,134.563,134.522,134.553,281400001.0
2009-06-17 08:39:00,134.554,134.554,134.519,134.541,281400001.0
2009-06-17 08:40:00,134.54,134.54,134.5,134.507,281400001.0
2009-06-17 08:41:00,134.505,134.578,134.502,134.562,281400001.0
2009-06-17 08:42:00,134.563,134.582,134.522,134.541,281400001.0
2009-06-17 08:43:00,134.539,134.55,134.464,134.473,281400001.0
2009-06-17 08:44:00,134.48,134.48,134.442,134.444,281400001.0
2009-06-17 08:45:00,134.445,134.457,134.441,134.455,281400001.0
2009-06-17 08:46:00,134.452,134.455,134.43,134.43,281400001.0
2009-06-17 08:47:00,134.429,134.43,134.403,134.405,281400001.0
2009-06-17 08:48:00,134.404,134.404,134.356,134.38,281400001.0
2009-06-17 08:49:00,134.38,134.465,134.38,134.46,281400001.0
2009-06-17 08:50:00,134.461,134.473,134.455,134.463,281400001.0
2009-06-17 08:51:00,134.463,134.528,134.463,134.527,281400001.0
2009-06-17 08:52:00,134.527,134.535,134.479,134.505,281400001.0
2009-06-17 08:53:00,134.507,134.566,134.505,134.551,281400001.0
2009-06-17 08:54:00,134.551,134.605,134.551,134.582,281400001.0
2009-06-17 08:55:00,134.584,134.584,134.548,134.558,281400001.0
2009-06-17 08:56:00,134.559,134.597,134.551,134.572,281400001.0
2009-06-17 08:57:00,134.571,134.572,134.51,134.511,281400001.0
2009-06-17 08:58:00,134.509,134.516,134.482,134.494,281400001.0
2009-06-17 08:59:00,134.489,134.503,134.447,134.454,281400001.0
2009-06-17 09:00:00,134.451,134.477,134.422,134.461,281400001.0
2009-06-17 09:01:00,134.459,134.469,134.42,134.469,281400001.0
2009-06-17 09:02:00,134.471,134.549,134.447,134.505,281400001.0
2009-06-17 09:03:00,134.506,134.507,134.439,134.44,281400001.0
2009-06-17 09:04:00,134.438,134.44,134.394,134.395,281400001.0
2009-06-17 09:05:00,134.396,134.419,134.374,134.374,281400001.0
2009-06-17 09:06:00,134.369,134.385,134.345,134.368,281400001.0
2009-06-17 09:07:00,134.366,134.369,134.279,134.29,281400001.0
2009-06-17 09:08:00,134.29,134.316,134.271,134.292,281400001.0
2009-06-17 09:09:00,134.294,134.311,134.279,134.305,281400001.0
2009-06-17 09:10:00,134.306,134.343,134.303,134.343,281400001.0
2009-06-17 09:11:00,134.34,134.38,134.336,134.343,281400001.0
2009-06-17 09:12:00,134.344,134.394,134.275,134.275,281400001.0
2009-06-17 09:13:00,134.276,134.293,134.258,134.26,281400001.0
2009-06-17 09:14:00,134.259,134.261,134.174,134.203,281400001.0
2009-06-17 09:15:00,134.2,134.219,134.198,134.219,281400001.0
2009-06-17 09:16:00,134.214,134.214,134.18,134.191,281400001.0
2009-06-17 09:17:00,134.195,134.206,134.133,134.162,281400001.0
2009-06-17 09:18:00,134.162,134.165,134.116,134.148,281400001.0
2009-06-17 09:19:00,134.148,134.2,134.148,134.171,281400001.0
2009-06-17 09:20:00,134.171,134.223,134.143,134.209,281400001.0
2009-06-17 09:21:00,134.207,134.241,134.127,134.133,281400001.0
2009-06-17 09:22:00,134.132,134.146,134.06,134.084,281400001.0
2009-06-17 09:23:00,134.082,134.102,133.985,134.0,281400001.0
2009-06-17 09:24:00,134.012,134.022,133.928,133.938,281400001.0
2009-06-17 09:25:00,133.933,134.001,133.933,133.992,281400001.0
2009-06-17 09:26:00,133.992,134.028,133.992,134.014,281400001.0
2009-06-17 09:27:00,134.018,134.05,134.009,134.042,281400001.0
2009-06-17 09:28:00,134.043,134.12,134.001,134.119,281400001.0
2009-06-17 09:29:00,134.121,134.13,134.096,134.096,281400001.0
2009-06-17 09:30:00,134.097,134.098,134.043,134.048,281400001.0
2009-06-17 09:31:00,134.049,134.117,134.049,134.095,281400001.0
2009-06-17 09:32:00,134.094,134.112,134.077,134.077,281400001.0
2009-06-17 09:33:00,134.074,134.081,134.03,134.045,281400001.0
2009-06-17 09:34:00,134.042,134.056,134.034,134.051,281400001.0
2009-06-17 09:35:00,134.046,134.052,133.99,133.99,281400001.0
2009-06-17 09:36:00,133.986,133.992,133.963,133.979,281400001.0
2009-06-17 09:37:00,133.976,134.052,133.968,134.018,281400001.0
2009-06-17 09:38:00,134.014,134.03,134.002,134.021,281400001.0
2009-06-17 09:39:00,134.022,134.102,134.022,134.102,281400001.0
2009-06-17 09:40:00,134.103,134.155,134.101,134.155,281400001.0
2009-06-17 09:41:00,134.154,134.204,134.15,134.184,281400001.0
2009-06-17 09:42:00,134.183,134.184,134.124,134.138,281400001.0
2009-06-17 09:43:00,134.137,134.141,134.093,134.096,281400001.0
2009-06-17 09:44:00,134.098,134.12,134.094,134.108,281400001.0
2009-06-17 09:45:00,134.107,134.189,134.102,134.182,281400001.0
2009-06-17 09:46:00,134.183,134.259,134.165,134.259,281400001.0
2009-06-17 09:47:00,134.253,134.307,134.253,134.289,281400001.0
2009-06-17 09:48:00,134.294,134.31,134.218,134.23,281400001.0
2009-06-17 09:49:00,134.231,134.235,134.18,134.184,281400001.0
2009-06-17 09:50:00,134.187,134.19,134.098,134.112,281400001.0
2009-06-17 09:51:00,134.113,134.13,134.106,134.106,281400001.0
2009-06-17 09:52:00,134.107,134.125,134.08,134.124,281400001.0
2009-06-17 09:53:00,134.125,134.151,134.125,134.132,281400001.0
2009-06-17 09:54:00,134.133,134.138,134.116,134.13,281400001.0
2009-06-17 09:55:00,134.131,134.171,134.116,134.117,281400001.0
2009-06-17 09:56:00,134.119,134.122,134.085,134.102,281400001.0
2009-06-17 09:57:00,134.104,134.12,134.083,134.102,281400001.0
2009-06-17 09:58:00,134.103,134.103,134.067,134.077,281400001.0
2009-06-17 09:59:00,134.076,134.085,134.053,134.06,281400001.0
2009-06-17 10:00:00,134.059,134.067,133.964,133.977,281400001.0
2009-06-17 10:01:00,133.978,134.013,133.974,134.013,281400001.0
2009-06-17 10:02:00,134.014,134.014,133.975,133.988,281400001.0
2009-06-17 10:03:00,133.989,133.999,133.893,133.893,281400001.0
2009-06-17 10:04:00,133.89,133.944,133.813,133.816,281400001.0
2009-06-17 10:05:00,133.821,133.825,133.657,133.657,281400001.0
2009-06-17 10:06:00,133.656,133.7,133.608,133.687,281400001.0
2009-06-17 10:07:00,133.681,133.707,133.677,133.694,281400001.0
2009-06-17 10:08:00,133.696,133.699,133.661,133.683,281400001.0
2009-06-17 10:09:00,133.685,133.686,133.619,133.626,281400001.0
2009-06-17 10:10:00,133.629,133.629,133.579,133.609,281400001.0
2009-06-17 10:11:00,133.609,133.652,133.608,133.647,281400001.0
2009-06-17 10:12:00,133.651,133.658,133.632,133.64,281400001.0
2009-06-17 10:13:00,133.64,133.746,133.637,133.741,281400001.0
2009-06-17 10:14:00,133.733,133.775,133.727,133.764,281400001.0
2009-06-17 10:15:00,133.766,133.774,133.747,133.772,281400001.0
2009-06-17 10:16:00,133.763,133.766,133.703,133.723,281400001.0
2009-06-17 10:17:00,133.722,133.725,133.673,133.689,281400001.0
2009-06-17 10:18:00,133.687,133.746,133.687,133.73,281400001.0
2009-06-17 10:19:00,133.726,133.775,133.726,133.742,281400001.0
2009-06-17 10:20:00,133.741,133.743,133.675,133.675,281400001.0
2009-06-17 10:21:00,133.68,133.681,133.573,133.579,281400001.0
2009-06-17 10:22:00,133.584,133.61,133.546,133.555,281400001.0
2009-06-17 10:23:00,133.552,133.591,133.55,133.585,281400001.0
2009-06-17 10:24:00,133.586,133.633,133.562,133.578,281400001.0
2009-06-17 10:25:00,133.584,133.613,133.584,133.588,281400001.0
2009-06-17 10:26:00,133.582,133.629,133.575,133.611,281400001.0
2009-06-17 10:27:00,133.608,133.623,133.602,133.611,281400001.0
2009-06-17 10:28:00,133.612,133.646,133.609,133.617,281400001.0
2009-06-17 10:29:00,133.62,133.62,133.571,133.597,281400001.0
2009-06-17 10:30:00,133.6,133.771,133.596,133.746,281400001.0
2009-06-17 10:31:00,133.745,133.8,133.725,133.748,281400001.0
2009-06-17 10:32:00,133.747,133.757,133.706,133.737,281400001.0
2009-06-17 10:33:00,133.742,133.777,133.74,133.769,281400001.0
2009-06-17 10:34:00,133.764,133.787,133.571,133.571,281400001.0
2009-06-17 10:35:00,133.58,133.636,133.55,133.621,281400001.0
2009-06-17 10:36:00,133.631,133.641,133.569,133.601,281400001.0
2009-06-17 10:37:00,133.614,133.683,133.601,133.677,281400001.0
2009-06-17 10:38:00,133.671,133.701,133.59,133.592,281400001.0
2009-06-17 10:39:00,133.595,133.595,133.506,133.515,281400001.0
2009-06-17 10:40:00,133.518,133.528,133.493,133.518,281400001.0
2009-06-17 10:41:00,133.517,133.527,133.471,133.48,281400001.0
2009-06-17 10:42:00,133.485,133.512,133.47,133.47,281400001.0
2009-06-17 10:43:00,133.471,133.524,133.471,133.522,281400001.0
2009-06-17 10:44:00,133.518,133.556,133.513,133.521,281400001.0
2009-06-17 10:45:00,133.522,133.553,133.52,133.545,281400001.0
2009-06-17 10:46:00,133.547,133.563,133.464,133.474,281400001.0
2009-06-17 10:47:00,133.475,133.496,133.47,133.481,281400001.0
2009-06-17 10:48:00,133.479,133.492,133.462,133.482,281400001.0
2009-06-17 10:49:00,133.482,133.496,133.461,133.485,281400001.0
2009-06-17 10:50:00,133.489,133.539,133.489,133.5,281400001.0
2009-06-17 10:51:00,133.498,133.53,133.484,133.524,281400001.0
2009-06-17 10:52:00,133.523,133.61,133.522,133.598,281400001.0
2009-06-17 10:53:00,133.597,133.618,133.592,133.61,281400001.0
2009-06-17 10:54:00,133.611,133.628,133.574,133.614,281400001.0
2009-06-17 10:55:00,133.61,133.61,133.591,133.604,281400001.0
2009-06-17 10:56:00,133.603,133.622,133.594,133.618,281400001.0
2009-06-17 10:57:00,133.616,133.616,133.596,133.596,281400001.0
2009-06-17 10:58:00,133.598,133.598,133.538,133.552,281400001.0
2009-06-17 10:59:00,133.553,133.585,133.535,133.535,281400001.0
2009-06-17 11:00:00,133.531,133.597,133.53,133.597,281400001.0
2009-06-17 11:01:00,133.6,133.6,133.586,133.586,281400001.0
2009-06-17 11:02:00,133.589,133.623,133.554,133.559,281400001.0
2009-06-17 11:03:00,133.56,133.56,133.457,133.479,281400001.0
2009-06-17 11:04:00,133.479,133.544,133.404,133.443,281400001.0
2009-06-17 11:05:00,133.444,133.469,133.359,133.377,281400001.0
2009-06-17 11:06:00,133.379,133.385,133.344,133.379,281400001.0
2009-06-17 11:07:00,133.379,133.426,133.374,133.418,281400001.0
2009-06-17 11:08:00,133.422,133.444,133.402,133.433,281400001.0
2009-06-17 11:09:00,133.435,133.449,133.422,133.435,281400001.0
2009-06-17 11:10:00,133.43,133.448,133.414,133.436,281400001.0
2009-06-17 11:11:00,133.44,133.449,133.366,133.4,281400001.0
2009-06-17 11:12:00,133.399,133.424,133.392,133.392,281400001.0
2009-06-17 11:13:00,133.387,133.416,133.336,133.339,281400001.0
2009-06-17 11:14:00,133.338,133.411,133.336,133.405,281400001.0
2009-06-17 11:15:00,133.406,133.439,133.378,133.437,281400001.0
2009-06-17 11:16:00,133.44,133.479,133.438,133.459,281400001.0
2009-06-17 11:17:00,133.456,133.459,133.435,133.438,281400001.0
2009-06-17 11:18:00,133.437,133.477,133.434,133.474,281400001.0
2009-06-17 11:19:00,133.475,133.487,133.453,133.483,281400001.0
2009-06-17 11:20:00,133.485,133.495,133.469,133.489,281400001.0
2009-06-17 11:21:00,133.49,133.504,133.477,133.488,281400001.0
2009-06-17 11:22:00,133.486,133.489,133.453,133.457,281400001.0
2009-06-17 11:23:00,133.459,133.463,133.413,133.416,281400001.0
2009-06-17 11:24:00,133.415,133.435,133.394,133.429,281400001.0
2009-06-17 11:25:00,133.428,133.428,133.345,133.349,281400001.0
2009-06-17 11:26:00,133.35,133.356,133.301,133.316,281400001.0
2009-06-17 11:27:00,133.315,133.318,133.289,133.291,281400001.0
2009-06-17 11:28:00,133.292,133.324,133.281,133.322,281400001.0
2009-06-17 11:29:00,133.324,133.405,133.317,133.387,281400001.0
2009-06-17 11:30:00,133.384,133.4,133.35,133.364,281400001.0
2009-06-17 11:31:00,133.364,133.394,133.364,133.371,281400001.0
2009-06-17 11:32:00,133.372,133.403,133.367,133.403,281400001.0
2009-06-17 11:33:00,133.404,133.445,133.404,133.429,281400001.0
2009-06-17 11:34:00,133.427,133.431,133.352,133.354,281400001.0
2009-06-17 11:35:00,133.351,133.414,133.351,133.385,281400001.0
2009-06-17 11:36:00,133.39,133.424,133.365,133.365,281400001.0
2009-06-17 11:37:00,133.366,133.389,133.328,133.328,281400001.0
2009-06-17 11:38:00,133.333,133.337,133.307,133.308,281400001.0
2009-06-17 11:39:00,133.308,133.309,133.274,133.279,281400001.0
2009-06-17 11:40:00,133.28,133.301,133.263,133.265,281400001.0
2009-06-17 11:41:00,133.261,133.281,133.229,133.272,281400001.0
2009-06-17 11:42:00,133.274,133.279,133.248,133.262,281400001.0
2009-06-17 11:43:00,133.261,133.35,133.251,133.35,281400001.0
2009-06-17 11:44:00,133.348,133.414,133.343,133.38,281400001.0
2009-06-17 11:45:00,133.381,133.431,133.373,133.404,281400001.0
2009-06-17 11:46:00,133.41,133.426,133.401,133.412,281400001.0
2009-06-17 11:47:00,133.413,133.434,133.394,133.425,281400001.0
2009-06-17 11:48:00,133.424,133.432,133.404,133.431,281400001.0
2009-06-17 11:49:00,133.431,133.436,133.366,133.378,281400001.0
2009-06-17 11:50:00,133.373,133.401,133.353,133.382,281400001.0
2009-06-17 11:51:00,133.384,133.416,133.384,133.392,281400001.0
2009-06-17 11:52:00,133.39,133.457,133.389,133.457,281400001.0
2009-06-17 11:53:00,133.458,133.472,133.376,133.413,281400001.0
2009-06-17 11:54:00,133.414,133.502,133.413,133.497,281400001.0
2009-06-17 11:55:00,133.496,133.559,133.493,133.539,281400001.0
2009-06-17 11:56:00,133.541,133.575,133.508,133.564,281400001.0
2009-06-17 11:57:00,133.565,133.573,133.525,133.571,281400001.0
2009-06-17 11:58:00,133.57,133.624,133.569,133.618,281400001.0
2009-06-17 11:59:00,133.619,133.644,133.595,133.639,281400001.0
2009-06-17 12:00:00,133.635,133.636,133.553,133.561,281400001.0
2009-06-17 12:01:00,133.555,133.563,133.516,133.528,281400001.0
2009-06-17 12:02:00,133.532,133.533,133.489,133.49,281400001.0
2009-06-17 12:03:00,133.485,133.485,133.454,133.468,281400001.0
2009-06-17 12:04:00,133.465,133.502,133.46,133.502,281400001.0
2009-06-17 12:05:00,133.501,133.529,133.466,133.485,281400001.0
2009-06-17 12:06:00,133.487,133.531,133.466,133.531,281400001.0
2009-06-17 12:07:00,133.529,133.563,133.516,133.541,281400001.0
2009-06-17 12:08:00,133.542,133.553,133.504,133.525,281400001.0
2009-06-17 12:09:00,133.524,133.548,133.513,133.531,281400001.0
2009-06-17 12:10:00,133.533,133.556,133.508,133.508,281400001.0
2009-06-17 12:11:00,133.508,133.552,133.508,133.538,281400001.0
2009-06-17 12:12:00,133.535,133.567,133.505,133.549,281400001.0
2009-06-17 12:13:00,133.552,133.574,133.541,133.552,281400001.0
2009-06-17 12:14:00,133.549,133.555,133.495,133.555,281400001.0
2009-06-17 12:15:00,133.554,133.65,133.554,133.631,281400001.0
2009-06-17 12:16:00,133.634,133.648,133.612,133.631,281400001.0
2009-06-17 12:17:00,133.628,133.648,133.619,133.634,281400001.0
2009-06-17 12:18:00,133.635,133.653,133.62,133.643,281400001.0
2009-06-17 12:19:00,133.644,133.652,133.626,133.635,281400001.0
2009-06-17 12:20:00,133.637,133.666,133.633,133.654,281400001.0
2009-06-17 12:21:00,133.653,133.659,133.62,133.653,281400001.0
2009-06-17 12:22:00,133.652,133.789,133.65,133.789,281400001.0
2009-06-17 12:23:00,133.791,133.847,133.761,133.836,281400001.0
2009-06-17 12:24:00,133.84,133.846,133.769,133.786,281400001.0
2009-06-17 12:25:00,133.786,133.79,133.763,133.786,281400001.0
2009-06-17 12:26:00,133.783,133.802,133.741,133.769,281400001.0
2009-06-17 12:27:00,133.765,133.793,133.752,133.776,281400001.0
2009-06-17 12:28:00,133.782,133.783,133.758,133.768,281400001.0
2009-06-17 12:29:00,133.768,133.788,133.765,133.771,281400001.0
2009-06-17 12:30:00,133.768,133.773,133.734,133.734,281400001.0
2009-06-17 12:31:00,133.733,133.734,133.678,133.681,281400001.0
2009-06-17 12:32:00,133.682,133.701,133.679,133.685,281400001.0
2009-06-17 12:33:00,133.682,133.688,133.651,133.666,281400001.0
2009-06-17 12:34:00,133.664,133.68,133.62,133.647,281400001.0
2009-06-17 12:35:00,133.646,133.656,133.636,133.636,281400001.0
2009-06-17 12:36:00,133.636,133.636,133.595,133.601,281400001.0
2009-06-17 12:37:00,133.605,133.644,133.598,133.633,281400001.0
2009-06-17 12:38:00,133.632,133.655,133.617,133.621,281400001.0
2009-06-17 12:39:00,133.622,133.627,133.591,133.615,281400001.0
2009-06-17 12:40:00,133.614,133.628,133.6,133.604,281400001.0
2009-06-17 12:41:00,133.605,133.678,133.603,133.675,281400001.0
2009-06-17 12:42:00,133.677,133.697,133.657,133.697,281400001.0
2009-06-17 12:43:00,133.695,133.754,133.693,133.749,281400001.0
2009-06-17 12:44:00,133.754,133.754,133.695,133.718,281400001.0
2009-06-17 12:45:00,133.718,133.74,133.711,133.74,281400001.0
2009-06-17 12:46:00,133.741,133.747,133.714,133.718,281400001.0
2009-06-17 12:47:00,133.719,133.721,133.688,133.692,281400001.0
2009-06-17 12:48:00,133.691,133.691,133.66,133.662,281400001.0
2009-06-17 12:49:00,133.668,133.672,133.602,133.636,281400001.0
2009-06-17 12:50:00,133.639,133.649,133.629,133.632,281400001.0
2009-06-17 12:51:00,133.628,133.638,133.553,133.592,281400001.0
2009-06-17 12:52:00,133.589,133.596,133.508,133.523,281400001.0
2009-06-17 12:53:00,133.524,133.558,133.51,133.548,281400001.0
2009-06-17 12:54:00,133.549,133.575,133.544,133.556,281400001.0
2009-06-17 12:55:00,133.556,133.588,133.556,133.588,281400001.0
2009-06-17 12:56:00,133.586,133.596,133.517,133.537,281400001.0
2009-06-17 12:57:00,133.536,133.567,133.508,133.515,281400001.0
2009-06-17 12:58:00,133.513,133.539,133.491,133.524,281400001.0
2009-06-17 12:59:00,133.526,133.545,133.449,133.451,281400001.0
2009-06-17 13:00:00,133.453,133.486,133.446,133.449,281400001.0
2009-06-17 13:01:00,133.45,133.453,133.406,133.432,281400001.0
2009-06-17 13:02:00,133.432,133.458,133.418,133.451,281400001.0
2009-06-17 13:03:00,133.452,133.453,133.429,133.437,281400001.0
2009-06-17 13:04:00,133.44,133.447,133.417,133.436,281400001.0
2009-06-17 13:05:00,133.436,133.467,133.436,133.453,281400001.0
2009-06-17 13:06:00,133.454,133.489,133.448,133.475,281400001.0
2009-06-17 13:07:00,133.475,133.491,133.472,133.488,281400001.0
2009-06-17 13:08:00,133.486,133.514,133.478,133.513,281400001.0
2009-06-17 13:09:00,133.517,133.585,133.517,133.555,281400001.0
2009-06-17 13:10:00,133.557,133.57,133.533,133.553,281400001.0
2009-06-17 13:11:00,133.555,133.632,133.554,133.632,281400001.0
2009-06-17 13:12:00,133.63,133.659,133.614,133.629,281400001.0
2009-06-17 13:13:00,133.63,133.637,133.6,133.625,281400001.0
2009-06-17 13:14:00,133.623,133.641,133.603,133.638,281400001.0
2009-06-17 13:15:00,133.635,133.639,133.566,133.601,281400001.0
2009-06-17 13:16:00,133.604,133.655,133.603,133.655,281400001.0
2009-06-17 13:17:00,133.656,133.657,133.625,133.656,281400001.0
2009-06-17 13:18:00,133.657,133.657,133.631,133.64,281400001.0
2009-06-17 13:19:00,133.64,133.689,133.638,133.683,281400001.0
2009-06-17 13:20:00,133.681,133.681,133.647,133.647,281400001.0
2009-06-17 13:21:00,133.646,133.74,133.646,133.715,281400001.0
2009-06-17 13:22:00,133.714,133.779,133.714,133.779,281400001.0
2009-06-17 13:23:00,133.778,133.778,133.746,133.758,281400001.0
2009-06-17 13:24:00,133.759,133.794,133.758,133.794,281400001.0
2009-06-17 13:25:00,133.789,133.791,133.776,133.789,281400001.0
2009-06-17 13:26:00,133.787,133.787,133.749,133.749,281400001.0
2009-06-17 13:27:00,133.748,133.757,133.728,133.737,281400001.0
2009-06-17 13:28:00,133.733,133.734,133.671,133.728,281400001.0
2009-06-17 13:29:00,133.726,133.785,133.705,133.705,281400001.0
2009-06-17 13:30:00,133.7,133.781,133.687,133.779,281400001.0
2009-06-17 13:31:00,133.778,133.781,133.735,133.748,281400001.0
2009-06-17 13:32:00,133.748,133.761,133.72,133.739,281400001.0
2009-06-17 13:33:00,133.74,133.74,133.719,133.719,281400001.0
2009-06-17 13:34:00,133.715,133.729,133.689,133.721,281400001.0
2009-06-17 13:35:00,133.716,133.722,133.68,133.698,281400001.0
2009-06-17 13:36:00,133.698,133.713,133.673,133.677,281400001.0
2009-06-17 13:37:00,133.676,133.698,133.643,133.651,281400001.0
2009-06-17 13:38:00,133.647,133.647,133.605,133.628,281400001.0
2009-06-17 13:39:00,133.629,133.652,133.624,133.624,281400001.0
2009-06-17 13:40:00,133.619,133.634,133.598,133.6,281400001.0
2009-06-17 13:41:00,133.598,133.619,133.584,133.619,281400001.0
2009-06-17 13:42:00,133.618,133.618,133.544,133.546,281400001.0
2009-06-17 13:43:00,133.544,133.575,133.544,133.568,281400001.0
2009-06-17 13:44:00,133.571,133.58,133.547,133.552,281400001.0
2009-06-17 13:45:00,133.552,133.639,133.552,133.629,281400001.0
2009-06-17 13:46:00,133.625,133.631,133.536,133.553,281400001.0
2009-06-17 13:47:00,133.552,133.574,133.495,133.517,281400001.0
2009-06-17 13:48:00,133.516,133.527,133.498,133.511,281400001.0
2009-06-17 13:49:00,133.508,133.551,133.505,133.506,281400001.0
2009-06-17 13:50:00,133.503,133.509,133.423,133.423,281400001.0
2009-06-17 13:51:00,133.426,133.471,133.423,133.454,281400001.0
2009-06-17 13:52:00,133.451,133.469,133.442,133.445,281400001.0
2009-06-17 13:53:00,133.445,133.445,133.357,133.375,281400001.0
2009-06-17 13:54:00,133.377,133.394,133.297,133.325,281400001.0
2009-06-17 13:55:00,133.327,133.329,133.144,133.159,281400001.0
2009-06-17 13:56:00,133.158,133.206,133.128,133.129,281400001.0
2009-06-17 13:57:00,133.135,133.218,133.131,133.17,281400001.0
2009-06-17 13:58:00,133.17,133.17,133.017,133.027,281400001.0
2009-06-17 13:59:00,133.028,133.126,133.016,133.116,281400001.0
2009-06-17 14:00:00,133.114,133.262,133.113,133.259,281400001.0
2009-06-17 14:01:00,133.241,133.303,133.225,133.294,281400001.0
2009-06-17 14:02:00,133.296,133.337,133.295,133.312,281400001.0
2009-06-17 14:03:00,133.308,133.31,133.229,133.267,281400001.0
2009-06-17 14:04:00,133.266,133.266,133.204,133.21,281400001.0
2009-06-17 14:05:00,133.209,133.241,133.175,133.241,281400001.0
2009-06-17 14:06:00,133.244,133.244,133.182,133.202,281400001.0
2009-06-17 14:07:00,133.205,133.208,133.143,133.157,281400001.0
2009-06-17 14:08:00,133.158,133.249,133.155,133.208,281400001.0
2009-06-17 14:09:00,133.209,133.209,133.176,133.189,281400001.0
2009-06-17 14:10:00,133.185,133.224,133.155,133.179,281400001.0
2009-06-17 14:11:00,133.181,133.195,133.178,133.192,281400001.0
2009-06-17 14:12:00,133.193,133.222,133.189,133.222,281400001.0
2009-06-17 14:13:00,133.221,133.251,133.202,133.245,281400001.0
2009-06-17 14:14:00,133.245,133.277,133.235,133.259,281400001.0
2009-06-17 14:15:00,133.26,133.302,133.254,133.254,281400001.0
2009-06-17 14:16:00,133.259,133.302,133.259,133.274,281400001.0
2009-06-17 14:17:00,133.273,133.296,133.263,133.286,281400001.0
2009-06-17 14:18:00,133.286,133.315,133.283,133.307,281400001.0
2009-06-17 14:19:00,133.303,133.31,133.244,133.245,281400001.0
2009-06-17 14:20:00,133.246,133.282,133.246,133.268,281400001.0
2009-06-17 14:21:00,133.267,133.326,133.267,133.308,281400001.0
2009-06-17 14:22:00,133.313,133.316,133.302,133.315,281400001.0
2009-06-17 14:23:00,133.314,133.353,133.309,133.344,281400001.0
2009-06-17 14:24:00,133.345,133.395,133.345,133.389,281400001.0
2009-06-17 14:25:00,133.388,133.405,133.388,133.397,281400001.0
2009-06-17 14:26:00,133.396,133.406,133.372,133.399,281400001.0
2009-06-17 14:27:00,133.401,133.455,133.398,133.425,281400001.0
2009-06-17 14:28:00,133.424,133.442,133.397,133.404,281400001.0
2009-06-17 14:29:00,133.403,133.424,133.372,133.387,281400001.0
2009-06-17 14:30:00,133.39,133.432,133.291,133.432,281400001.0
2009-06-17 14:31:00,133.438,133.491,133.434,133.474,281400001.0
2009-06-17 14:32:00,133.473,133.52,133.442,133.442,281400001.0
2009-06-17 14:33:00,133.441,133.446,133.313,133.332,281400001.0
2009-06-17 14:34:00,133.335,133.338,133.25,133.296,281400001.0
2009-06-17 14:35:00,133.3,133.322,133.265,133.285,281400001.0
2009-06-17 14:36:00,133.287,133.318,133.253,133.292,281400001.0
2009-06-17 14:37:00,133.294,133.323,133.275,133.277,281400001.0
2009-06-17 14:38:00,133.276,133.306,133.219,133.219,281400001.0
2009-06-17 14:39:00,133.218,133.218,133.169,133.193,281400001.0
2009-06-17 14:40:00,133.192,133.218,133.189,133.189,281400001.0
2009-06-17 14:41:00,133.183,133.217,133.158,133.217,281400001.0
2009-06-17 14:42:00,133.219,133.274,133.218,133.253,281400001.0
2009-06-17 14:43:00,133.255,133.344,133.255,133.34,281400001.0
2009-06-17 14:44:00,133.342,133.443,133.336,133.414,281400001.0
2009-06-17 14:45:00,133.408,133.489,133.394,133.459,281400001.0
2009-06-17 14:46:00,133.467,133.468,133.43,133.443,281400001.0
2009-06-17 14:47:00,133.442,133.491,133.415,133.432,281400001.0
2009-06-17 14:48:00,133.429,133.483,133.405,133.468,281400001.0
2009-06-17 14:49:00,133.469,133.483,133.429,133.429,281400001.0
2009-06-17 14:50:00,133.43,133.523,133.421,133.521,281400001.0
2009-06-17 14:51:00,133.517,133.548,133.51,133.527,281400001.0
2009-06-17 14:52:00,133.529,133.533,133.373,133.394,281400001.0
2009-06-17 14:53:00,133.395,133.422,133.313,133.328,281400001.0
2009-06-17 14:54:00,133.329,133.366,133.322,133.346,281400001.0
2009-06-17 14:55:00,133.345,133.385,133.307,133.317,281400001.0
2009-06-17 14:56:00,133.317,133.422,133.317,133.403,281400001.0
2009-06-17 14:57:00,133.403,133.425,133.351,133.421,281400001.0
2009-06-17 14:58:00,133.422,133.485,133.418,133.474,281400001.0
2009-06-17 14:59:00,133.472,133.534,133.423,133.444,281400001.0
2009-06-17 15:00:00,133.446,133.464,133.408,133.435,281400001.0
2009-06-17 15:01:00,133.436,133.436,133.37,133.391,281400001.0
2009-06-17 15:02:00,133.393,133.414,133.296,133.319,281400001.0
2009-06-17 15:03:00,133.316,133.362,133.295,133.351,281400001.0
2009-06-17 15:04:00,133.352,133.361,133.246,133.253,281400001.0
2009-06-17 15:05:00,133.251,133.251,133.009,133.044,281400001.0
2009-06-17 15:06:00,133.043,133.106,132.986,132.999,281400001.0
2009-06-17 15:07:00,133.0,133.045,132.99,133.019,281400001.0
2009-06-17 15:08:00,133.022,133.045,133.013,133.027,281400001.0
2009-06-17 15:09:00,133.026,133.035,132.913,132.971,281400001.0
2009-06-17 15:10:00,132.968,133.062,132.954,132.984,281400001.0
2009-06-17 15:11:00,132.983,133.013,132.953,132.961,281400001.0
2009-06-17 15:12:00,132.959,132.985,132.897,132.981,281400001.0
2009-06-17 15:13:00,132.979,133.095,132.979,133.081,281400001.0
2009-06-17 15:14:00,133.08,133.097,133.07,133.095,281400001.0
2009-06-17 15:15:00,133.093,133.099,133.029,133.081,281400001.0
2009-06-17 15:16:00,133.081,133.084,132.993,133.006,281400001.0
2009-06-17 15:17:00,133.004,133.008,132.936,132.947,281400001.0
2009-06-17 15:18:00,132.946,132.947,132.82,132.841,281400001.0
2009-06-17 15:19:00,132.84,132.857,132.814,132.849,281400001.0
2009-06-17 15:20:00,132.85,132.885,132.822,132.88,281400001.0
2009-06-17 15:21:00,132.879,133.024,132.878,133.008,281400001.0
2009-06-17 15:22:00,133.008,133.035,132.971,133.029,281400001.0
2009-06-17 15:23:00,133.033,133.048,132.993,133.018,281400001.0
2009-06-17 15:24:00,133.015,133.04,132.992,133.037,281400001.0
2009-06-17 15:25:00,133.037,133.095,133.024,133.092,281400001.0
2009-06-17 15:26:00,133.094,133.121,133.073,133.12,281400001.0
2009-06-17 15:27:00,133.121,133.157,133.097,133.101,281400001.0
2009-06-17 15:28:00,133.099,133.105,133.053,133.103,281400001.0
2009-06-17 15:29:00,133.102,133.176,133.102,133.152,281400001.0
2009-06-17 15:30:00,133.154,133.226,133.129,133.198,281400001.0
2009-06-17 15:31:00,133.199,133.302,133.199,133.299,281400001.0
2009-06-17 15:32:00,133.307,133.315,133.231,133.238,281400001.0
2009-06-17 15:33:00,133.236,133.264,133.208,133.263,281400001.0
2009-06-17 15:34:00,133.264,133.274,133.215,133.223,281400001.0
2009-06-17 15:35:00,133.227,133.266,133.187,133.244,281400001.0
2009-06-17 15:36:00,133.247,133.279,133.198,133.202,281400001.0
2009-06-17 15:37:00,133.203,133.248,133.181,133.223,281400001.0
2009-06-17 15:38:00,133.228,133.279,133.205,133.233,281400001.0
2009-06-17 15:39:00,133.235,133.304,133.213,133.213,281400001.0
2009-06-17 15:40:00,133.209,133.221,133.164,133.187,281400001.0
2009-06-17 15:41:00,133.188,133.211,133.155,133.158,281400001.0
2009-06-17 15:42:00,133.157,133.157,133.082,133.088,281400001.0
2009-06-17 15:43:00,133.089,133.089,133.024,133.027,281400001.0
2009-06-17 15:44:00,133.024,133.065,133.022,133.046,281400001.0
2009-06-17 15:45:00,133.046,133.072,133.022,133.046,281400001.0
2009-06-17 15:46:00,133.044,133.123,133.042,133.116,281400001.0
2009-06-17 15:47:00,133.121,133.132,133.064,133.106,281400001.0
2009-06-17 15:48:00,133.108,133.219,133.103,133.127,281400001.0
2009-06-17 15:49:00,133.126,133.146,133.052,133.071,281400001.0
2009-06-17 15:50:00,133.07,133.076,133.039,133.047,281400001.0
2009-06-17 15:51:00,133.048,133.148,133.043,133.054,281400001.0
2009-06-17 15:52:00,133.05,133.074,133.03,133.049,281400001.0
2009-06-17 15:53:00,133.044,133.05,132.977,133.038,281400001.0
2009-06-17 15:54:00,133.035,133.063,132.975,132.985,281400001.0
2009-06-17 15:55:00,132.989,133.021,132.971,132.974,281400001.0
2009-06-17 15:56:00,132.973,132.982,132.908,132.926,281400001.0
2009-06-17 15:57:00,132.926,133.013,132.926,133.013,281400001.0
2009-06-17 15:58:00,133.012,133.012,132.968,132.991,281400001.0
2009-06-17 15:59:00,132.99,132.996,132.925,132.934,281400001.0
2009-06-17 16:00:00,132.932,132.935,132.888,132.921,281400001.0
2009-06-17 16:01:00,132.923,132.93,132.87,132.878,281400001.0
2009-06-17 16:02:00,132.875,132.877,132.831,132.857,281400001.0
2009-06-17 16:03:00,132.859,132.88,132.842,132.866,281400001.0
2009-06-17 16:04:00,132.864,132.906,132.848,132.902,281400001.0
2009-06-17 16:05:00,132.904,132.934,132.876,132.883,281400001.0
2009-06-17 16:06:00,132.885,132.948,132.882,132.93,281400001.0
2009-06-17 16:07:00,132.931,132.964,132.919,132.946,281400001.0
2009-06-17 16:08:00,132.943,133.095,132.942,133.083,281400001.0
2009-06-17 16:09:00,133.08,133.111,133.058,133.095,281400001.0
2009-06-17 16:10:00,133.093,133.133,133.077,133.096,281400001.0
2009-06-17 16:11:00,133.096,133.104,133.068,133.096,281400001.0
2009-06-17 16:12:00,133.095,133.154,133.077,133.148,281400001.0
2009-06-17 16:13:00,133.146,133.15,133.094,133.15,281400001.0
2009-06-17 16:14:00,133.149,133.175,133.1,133.128,281400001.0
2009-06-17 16:15:00,133.127,133.148,133.1,133.125,281400001.0
2009-06-17 16:16:00,133.125,133.166,133.115,133.146,281400001.0
2009-06-17 16:17:00,133.15,133.176,133.124,133.147,281400001.0
2009-06-17 16:18:00,133.146,133.153,133.098,133.124,281400001.0
2009-06-17 16:19:00,133.123,133.142,133.104,133.122,281400001.0
2009-06-17 16:20:00,133.124,133.125,133.036,133.06,281400001.0
2009-06-17 16:21:00,133.064,133.099,133.056,133.09,281400001.0
2009-06-17 16:22:00,133.089,133.121,133.072,133.113,281400001.0
2009-06-17 16:23:00,133.114,133.114,133.063,133.063,281400001.0
2009-06-17 16:24:00,133.064,133.077,132.983,132.992,281400001.0
2009-06-17 16:25:00,132.99,133.027,132.984,133.026,281400001.0
2009-06-17 16:26:00,133.028,133.067,133.012,133.06,281400001.0
2009-06-17 16:27:00,133.059,133.061,133.019,133.051,281400001.0
2009-06-17 16:28:00,133.048,133.058,132.983,133.05,281400001.0
2009-06-17 16:29:00,133.048,133.071,133.023,133.06,281400001.0
2009-06-17 16:30:00,133.063,133.103,133.063,133.103,281400001.0
2009-06-17 16:31:00,133.102,133.102,132.957,132.97,281400001.0
2009-06-17 16:32:00,132.973,133.025,132.942,132.963,281400001.0
2009-06-17 16:33:00,132.967,133.007,132.952,132.974,281400001.0
2009-06-17 16:34:00,132.975,132.989,132.922,132.973,281400001.0
2009-06-17 16:35:00,132.974,133.007,132.919,132.986,281400001.0
2009-06-17 16:36:00,132.992,133.017,132.965,132.969,281400001.0
2009-06-17 16:37:00,132.966,133.009,132.949,132.959,281400001.0
2009-06-17 16:38:00,132.958,132.966,132.909,132.913,281400001.0
2009-06-17 16:39:00,132.913,132.918,132.853,132.857,281400001.0
2009-06-17 16:40:00,132.859,132.876,132.839,132.851,281400001.0
2009-06-17 16:41:00,132.854,132.865,132.815,132.823,281400001.0
2009-06-17 16:42:00,132.824,132.841,132.808,132.818,281400001.0
2009-06-17 16:43:00,132.82,132.82,132.79,132.814,281400001.0
2009-06-17 16:44:00,132.813,132.813,132.722,132.732,281400001.0
2009-06-17 16:45:00,132.73,132.766,132.697,132.712,281400001.0
2009-06-17 16:46:00,132.713,132.714,132.647,132.658,281400001.0
2009-06-17 16:47:00,132.655,132.661,132.615,132.64,281400001.0
2009-06-17 16:48:00,132.642,132.705,132.642,132.703,281400001.0
2009-06-17 16:49:00,132.7,132.707,132.65,132.652,281400001.0
2009-06-17 16:50:00,132.651,132.661,132.626,132.654,281400001.0
2009-06-17 16:51:00,132.654,132.654,132.586,132.639,281400001.0
2009-06-17 16:52:00,132.633,132.634,132.58,132.594,281400001.0
2009-06-17 16:53:00,132.59,132.628,132.566,132.627,281400001.0
2009-06-17 16:54:00,132.622,132.719,132.615,132.674,281400001.0
2009-06-17 16:55:00,132.673,132.701,132.654,132.69,281400001.0
2009-06-17 16:56:00,132.694,132.727,132.675,132.68,281400001.0
2009-06-17 16:57:00,132.68,132.702,132.638,132.638,281400001.0
2009-06-17 16:58:00,132.637,132.652,132.577,132.577,281400001.0
2009-06-17 16:59:00,132.575,132.651,132.566,132.636,281400001.0
2009-06-17 17:00:00,132.635,132.673,132.635,132.662,281400001.0
2009-06-17 17:01:00,132.666,132.718,132.664,132.7,281400001.0
2009-06-17 17:02:00,132.7,132.817,132.7,132.801,281400001.0
2009-06-17 17:03:00,132.801,132.846,132.796,132.845,281400001.0
2009-06-17 17:04:00,132.845,132.935,132.843,132.907,281400001.0
2009-06-17 17:05:00,132.912,132.937,132.867,132.908,281400001.0
2009-06-17 17:06:00,132.902,132.902,132.825,132.832,281400001.0
2009-06-17 17:07:00,132.833,132.852,132.735,132.742,281400001.0
2009-06-17 17:08:00,132.741,132.743,132.691,132.701,281400001.0
2009-06-17 17:09:00,132.702,132.702,132.636,132.649,281400001.0
2009-06-17 17:10:00,132.65,132.66,132.612,132.625,281400001.0
2009-06-17 17:11:00,132.627,132.662,132.617,132.62,281400001.0
2009-06-17 17:12:00,132.623,132.63,132.577,132.624,281400001.0
2009-06-17 17:13:00,132.623,132.626,132.58,132.595,281400001.0
2009-06-17 17:14:00,132.594,132.6,132.477,132.514,281400001.0
2009-06-17 17:15:00,132.512,132.525,132.475,132.488,281400001.0
2009-06-17 17:16:00,132.488,132.488,132.383,132.405,281400001.0
2009-06-17 17:17:00,132.409,132.433,132.406,132.423,281400001.0
2009-06-17 17:18:00,132.424,132.595,132.424,132.58,281400001.0
2009-06-17 17:19:00,132.594,132.6,132.545,132.556,281400001.0
2009-06-17 17:20:00,132.553,132.66,132.543,132.66,281400001.0
2009-06-17 17:21:00,132.663,132.663,132.58,132.58,281400001.0
2009-06-17 17:22:00,132.582,132.609,132.572,132.595,281400001.0
2009-06-17 17:23:00,132.596,132.603,132.545,132.566,281400001.0
2009-06-17 17:24:00,132.571,132.622,132.559,132.613,281400001.0
2009-06-17 17:25:00,132.614,132.653,132.602,132.653,281400001.0
2009-06-17 17:26:00,132.655,132.668,132.637,132.661,281400001.0
2009-06-17 17:27:00,132.661,132.671,132.63,132.63,281400001.0
2009-06-17 17:28:00,132.627,132.646,132.61,132.618,281400001.0
2009-06-17 17:29:00,132.622,132.626,132.561,132.561,281400001.0
2009-06-17 17:30:00,132.56,132.56,132.425,132.454,281400001.0
2009-06-17 17:31:00,132.457,132.491,132.44,132.491,281400001.0
2009-06-17 17:32:00,132.489,132.529,132.485,132.513,281400001.0
2009-06-17 17:33:00,132.512,132.562,132.512,132.533,281400001.0
2009-06-17 17:34:00,132.532,132.602,132.527,132.583,281400001.0
2009-06-17 17:35:00,132.582,132.598,132.539,132.573,281400001.0
2009-06-17 17:36:00,132.572,132.586,132.55,132.574,281400001.0
2009-06-17 17:37:00,132.572,132.584,132.552,132.553,281400001.0
2009-06-17 17:38:00,132.551,132.552,132.525,132.525,281400001.0
2009-06-17 17:39:00,132.523,132.54,132.507,132.535,281400001.0
2009-06-17 17:40:00,132.538,132.583,132.531,132.571,281400001.0
2009-06-17 17:41:00,132.574,132.601,132.543,132.547,281400001.0
2009-06-17 17:42:00,132.545,132.547,132.515,132.537,281400001.0
2009-06-17 17:43:00,132.534,132.565,132.525,132.545,281400001.0
2009-06-17 17:44:00,132.546,132.574,132.536,132.553,281400001.0
2009-06-17 17:45:00,132.553,132.569,132.491,132.504,281400001.0
2009-06-17 17:46:00,132.499,132.551,132.499,132.551,281400001.0
2009-06-17 17:47:00,132.552,132.553,132.497,132.544,281400001.0
2009-06-17 17:48:00,132.542,132.554,132.484,132.494,281400001.0
2009-06-17 17:49:00,132.494,132.501,132.463,132.465,281400001.0
2009-06-17 17:50:00,132.463,132.506,132.416,132.434,281400001.0
2009-06-17 17:51:00,132.434,132.467,132.418,132.433,281400001.0
2009-06-17 17:52:00,132.434,132.452,132.373,132.406,281400001.0
2009-06-17 17:53:00,132.407,132.443,132.391,132.4,281400001.0
2009-06-17 17:54:00,132.399,132.484,132.398,132.435,281400001.0
2009-06-17 17:55:00,132.432,132.432,132.353,132.358,281400001.0
2009-06-17 17:56:00,132.357,132.385,132.346,132.379,281400001.0
2009-06-17 17:57:00,132.378,132.442,132.373,132.427,281400001.0
2009-06-17 17:58:00,132.428,132.45,132.404,132.45,281400001.0
2009-06-17 17:59:00,132.451,132.489,132.442,132.465,281400001.0
2009-06-17 18:00:00,132.47,132.551,132.441,132.544,281400001.0
2009-06-17 18:01:00,132.538,132.561,132.531,132.555,281400001.0
2009-06-17 18:02:00,132.556,132.566,132.544,132.554,281400001.0
2009-06-17 18:03:00,132.558,132.572,132.548,132.56,281400001.0
2009-06-17 18:04:00,132.56,132.571,132.549,132.555,281400001.0
2009-06-17 18:05:00,132.558,132.662,132.558,132.653,281400001.0
2009-06-17 18:06:00,132.651,132.66,132.628,132.658,281400001.0
2009-06-17 18:07:00,132.661,132.689,132.658,132.685,281400001.0
2009-06-17 18:08:00,132.684,132.721,132.684,132.702,281400001.0
2009-06-17 18:09:00,132.701,132.784,132.7,132.781,281400001.0
2009-06-17 18:10:00,132.78,132.811,132.758,132.766,281400001.0
2009-06-17 18:11:00,132.762,132.79,132.752,132.77,281400001.0
2009-06-17 18:12:00,132.771,132.771,132.69,132.69,281400001.0
2009-06-17 18:13:00,132.689,132.698,132.664,132.664,281400001.0
2009-06-17 18:14:00,132.662,132.684,132.654,132.677,281400001.0
2009-06-17 18:15:00,132.676,132.723,132.675,132.679,281400001.0
2009-06-17 18:16:00,132.684,132.703,132.68,132.691,281400001.0
2009-06-17 18:17:00,132.693,132.752,132.689,132.752,281400001.0
2009-06-17 18:18:00,132.755,132.779,132.706,132.779,281400001.0
2009-06-17 18:19:00,132.775,132.79,132.753,132.755,281400001.0
2009-06-17 18:20:00,132.753,132.792,132.753,132.79,281400001.0
2009-06-17 18:21:00,132.791,132.831,132.791,132.817,281400001.0
2009-06-17 18:22:00,132.818,132.898,132.818,132.875,281400001.0
2009-06-17 18:23:00,132.875,132.991,132.862,132.991,281400001.0
2009-06-17 18:24:00,132.993,133.014,132.974,132.996,281400001.0
2009-06-17 18:25:00,132.994,132.996,132.933,132.933,281400001.0
2009-06-17 18:26:00,132.93,132.974,132.926,132.926,281400001.0
2009-06-17 18:27:00,132.918,132.927,132.838,132.843,281400001.0
2009-06-17 18:28:00,132.843,132.877,132.842,132.877,281400001.0
2009-06-17 18:29:00,132.878,132.889,132.862,132.862,281400001.0
2009-06-17 18:30:00,132.861,132.867,132.803,132.803,281400001.0
2009-06-17 18:31:00,132.802,132.813,132.764,132.778,281400001.0
2009-06-17 18:32:00,132.778,132.791,132.763,132.763,281400001.0
2009-06-17 18:33:00,132.766,132.766,132.71,132.713,281400001.0
2009-06-17 18:34:00,132.71,132.712,132.696,132.711,281400001.0
2009-06-17 18:35:00,132.709,132.715,132.699,132.713,281400001.0
2009-06-17 18:36:00,132.711,132.766,132.711,132.757,281400001.0
2009-06-17 18:37:00,132.756,132.764,132.748,132.757,281400001.0
2009-06-17 18:38:00,132.76,132.807,132.76,132.805,281400001.0
2009-06-17 18:39:00,132.805,132.841,132.805,132.816,281400001.0
2009-06-17 18:40:00,132.819,132.819,132.77,132.77,281400001.0
2009-06-17 18:41:00,132.767,132.767,132.746,132.755,281400001.0
2009-06-17 18:42:00,132.754,132.78,132.751,132.775,281400001.0
2009-06-17 18:43:00,132.778,132.781,132.748,132.75,281400001.0
2009-06-17 18:44:00,132.753,132.783,132.736,132.736,281400001.0
2009-06-17 18:45:00,132.741,132.758,132.733,132.752,281400001.0
2009-06-17 18:46:00,132.754,132.754,132.701,132.704,281400001.0
2009-06-17 18:47:00,132.705,132.737,132.705,132.726,281400001.0
2009-06-17 18:48:00,132.73,132.792,132.73,132.79,281400001.0
2009-06-17 18:49:00,132.788,132.788,132.738,132.743,281400001.0
2009-06-17 18:50:00,132.748,132.754,132.727,132.737,281400001.0
2009-06-17 18:51:00,132.734,132.734,132.698,132.705,281400001.0
2009-06-17 18:52:00,132.707,132.709,132.681,132.681,281400001.0
2009-06-17 18:53:00,132.676,132.676,132.622,132.624,281400001.0
2009-06-17 18:54:00,132.624,132.625,132.555,132.555,281400001.0
2009-06-17 18:55:00,132.555,132.577,132.545,132.565,281400001.0
2009-06-17 18:56:00,132.565,132.615,132.563,132.615,281400001.0
2009-06-17 18:57:00,132.616,132.692,132.616,132.692,281400001.0
2009-06-17 18:58:00,132.691,132.704,132.681,132.696,281400001.0
2009-06-17 18:59:00,132.696,132.731,132.694,132.731,281400001.0
2009-06-17 19:00:00,132.733,132.753,132.684,132.684,281400001.0
2009-06-17 19:01:00,132.685,132.689,132.66,132.661,281400001.0
2009-06-17 19:02:00,132.66,132.696,132.658,132.694,281400001.0
2009-06-17 19:03:00,132.697,132.726,132.697,132.705,281400001.0
2009-06-17 19:04:00,132.704,132.731,132.7,132.706,281400001.0
2009-06-17 19:05:00,132.706,132.715,132.629,132.629,281400001.0
2009-06-17 19:06:00,132.63,132.64,132.616,132.62,281400001.0
2009-06-17 19:07:00,132.617,132.643,132.616,132.643,281400001.0
2009-06-17 19:08:00,132.642,132.676,132.64,132.64,281400001.0
2009-06-17 19:09:00,132.636,132.636,132.569,132.595,281400001.0
2009-06-17 19:10:00,132.594,132.634,132.589,132.625,281400001.0
2009-06-17 19:11:00,132.63,132.668,132.63,132.658,281400001.0
2009-06-17 19:12:00,132.662,132.712,132.662,132.708,281400001.0
2009-06-17 19:13:00,132.713,132.742,132.713,132.742,281400001.0
2009-06-17 19:14:00,132.742,132.751,132.73,132.74,281400001.0
2009-06-17 19:15:00,132.735,132.735,132.707,132.726,281400001.0
2009-06-17 19:16:00,132.734,132.742,132.645,132.687,281400001.0
2009-06-17 19:17:00,132.691,132.692,132.658,132.674,281400001.0
2009-06-17 19:18:00,132.675,132.675,132.656,132.666,281400001.0
2009-06-17 19:19:00,132.663,132.726,132.663,132.709,281400001.0
2009-06-17 19:20:00,132.708,132.727,132.701,132.724,281400001.0
2009-06-17 19:21:00,132.724,132.724,132.7,132.7,281400001.0
2009-06-17 19:22:00,132.698,132.73,132.698,132.73,281400001.0
2009-06-17 19:23:00,132.733,132.773,132.731,132.762,281400001.0
2009-06-17 19:24:00,132.76,132.772,132.726,132.726,281400001.0
2009-06-17 19:25:00,132.727,132.808,132.727,132.785,281400001.0
2009-06-17 19:26:00,132.781,132.787,132.743,132.752,281400001.0
2009-06-17 19:27:00,132.754,132.807,132.747,132.791,281400001.0
2009-06-17 19:28:00,132.791,132.791,132.777,132.777,281400001.0
2009-06-17 19:29:00,132.778,132.842,132.778,132.842,281400001.0
2009-06-17 19:30:00,132.844,132.882,132.831,132.882,281400001.0
2009-06-17 19:31:00,132.881,132.933,132.881,132.927,281400001.0
2009-06-17 19:32:00,132.929,132.931,132.899,132.906,281400001.0
2009-06-17 19:33:00,132.904,132.919,132.888,132.912,281400001.0
2009-06-17 19:34:00,132.914,132.919,132.902,132.915,281400001.0
2009-06-17 19:35:00,132.916,132.94,132.891,132.94,281400001.0
2009-06-17 19:36:00,132.94,132.945,132.93,132.944,281400001.0
2009-06-17 19:37:00,132.945,132.955,132.932,132.935,281400001.0
2009-06-17 19:38:00,132.941,132.958,132.938,132.953,281400001.0
2009-06-17 19:39:00,132.954,132.989,132.954,132.983,281400001.0
2009-06-17 19:40:00,132.983,133.049,132.977,133.044,281400001.0
2009-06-17 19:41:00,133.043,133.13,133.043,133.114,281400001.0
2009-06-17 19:42:00,133.112,133.151,133.099,133.147,281400001.0
2009-06-17 19:43:00,133.146,133.181,133.146,133.179,281400001.0
2009-06-17 19:44:00,133.183,133.196,133.167,133.195,281400001.0
2009-06-17 19:45:00,133.197,133.237,133.174,133.237,281400001.0
2009-06-17 19:46:00,133.234,133.277,133.231,133.273,281400001.0
2009-06-17 19:47:00,133.272,133.279,133.216,133.226,281400001.0
2009-06-17 19:48:00,133.229,133.239,133.191,133.191,281400001.0
2009-06-17 19:49:00,133.19,133.205,133.181,133.189,281400001.0
2009-06-17 19:50:00,133.188,133.203,133.183,133.192,281400001.0
2009-06-17 19:51:00,133.191,133.192,133.176,133.187,281400001.0
2009-06-17 19:52:00,133.185,133.185,133.163,133.163,281400001.0
2009-06-17 19:53:00,133.164,133.165,133.128,133.128,281400001.0
2009-06-17 19:54:00,133.13,133.144,133.118,133.144,281400001.0
2009-06-17 19:55:00,133.147,133.174,133.127,133.171,281400001.0
2009-06-17 19:56:00,133.17,133.21,133.17,133.182,281400001.0
2009-06-17 19:57:00,133.181,133.27,133.181,133.27,281400001.0
2009-06-17 19:58:00,133.275,133.276,133.242,133.248,281400001.0
2009-06-17 19:59:00,133.247,133.25,133.216,133.25,281400001.0
2009-06-17 20:00:00,133.251,133.281,133.246,133.28,281400001.0
2009-06-17 20:01:00,133.281,133.371,133.278,133.368,281400001.0
2009-06-17 20:02:00,133.367,133.368,133.353,133.367,281400001.0
2009-06-17 20:03:00,133.366,133.376,133.365,133.369,281400001.0
2009-06-17 20:04:00,133.373,133.444,133.373,133.424,281400001.0
2009-06-17 20:05:00,133.428,133.429,133.375,133.381,281400001.0
2009-06-17 20:06:00,133.38,133.39,133.369,133.374,281400001.0
2009-06-17 20:07:00,133.376,133.397,133.347,133.347,281400001.0
2009-06-17 20:08:00,133.345,133.36,133.33,133.357,281400001.0
2009-06-17 20:09:00,133.357,133.364,133.315,133.32,281400001.0
2009-06-17 20:10:00,133.318,133.37,133.312,133.369,281400001.0
2009-06-17 20:11:00,133.371,133.392,133.348,133.348,281400001.0
2009-06-17 20:12:00,133.349,133.349,133.326,133.331,281400001.0
2009-06-17 20:13:00,133.331,133.352,133.317,133.344,281400001.0
2009-06-17 20:14:00,133.342,133.414,133.336,133.41,281400001.0
2009-06-17 20:15:00,133.411,133.507,133.411,133.462,281400001.0
2009-06-17 20:16:00,133.461,133.538,133.461,133.53,281400001.0
2009-06-17 20:17:00,133.527,133.543,133.489,133.497,281400001.0
2009-06-17 20:18:00,133.497,133.5,133.449,133.459,281400001.0
2009-06-17 20:19:00,133.457,133.462,133.43,133.455,281400001.0
2009-06-17 20:20:00,133.454,133.522,133.43,133.522,281400001.0
2009-06-17 20:21:00,133.522,133.625,133.522,133.597,281400001.0
2009-06-17 20:22:00,133.595,133.609,133.545,133.604,281400001.0
2009-06-17 20:23:00,133.604,133.607,133.562,133.575,281400001.0
2009-06-17 20:24:00,133.574,133.598,133.568,133.58,281400001.0
2009-06-17 20:25:00,133.58,133.591,133.512,133.528,281400001.0
2009-06-17 20:26:00,133.527,133.563,133.523,133.539,281400001.0
2009-06-17 20:27:00,133.541,133.574,133.541,133.545,281400001.0
2009-06-17 20:28:00,133.544,133.663,133.541,133.663,281400001.0
2009-06-17 20:29:00,133.664,133.723,133.651,133.722,281400001.0
2009-06-17 20:30:00,133.719,133.751,133.705,133.735,281400001.0
2009-06-17 20:31:00,133.736,133.736,133.667,133.676,281400001.0
2009-06-17 20:32:00,133.675,133.69,133.665,133.673,281400001.0
2009-06-17 20:33:00,133.672,133.677,133.636,133.647,281400001.0
2009-06-17 20:34:00,133.646,133.647,133.607,133.607,281400001.0
2009-06-17 20:35:00,133.603,133.603,133.577,133.577,281400001.0
2009-06-17 20:36:00,133.576,133.576,133.524,133.533,281400001.0
2009-06-17 20:37:00,133.529,133.549,133.492,133.549,281400001.0
2009-06-17 20:38:00,133.544,133.549,133.513,133.544,281400001.0
2009-06-17 20:39:00,133.545,133.6,133.545,133.572,281400001.0
2009-06-17 20:40:00,133.571,133.577,133.497,133.51,281400001.0
2009-06-17 20:41:00,133.511,133.513,133.493,133.506,281400001.0
2009-06-17 20:42:00,133.505,133.509,133.49,133.509,281400001.0
2009-06-17 20:43:00,133.508,133.516,133.485,133.49,281400001.0
2009-06-17 20:44:00,133.489,133.489,133.453,133.464,281400001.0
2009-06-17 20:45:00,133.462,133.502,133.452,133.5,281400001.0
2009-06-17 20:46:00,133.498,133.502,133.482,133.495,281400001.0
2009-06-17 20:47:00,133.492,133.529,133.492,133.529,281400001.0
2009-06-17 20:48:00,133.529,133.586,133.525,133.583,281400001.0
2009-06-17 20:49:00,133.581,133.597,133.58,133.582,281400001.0
2009-06-17 20:50:00,133.582,133.582,133.55,133.559,281400001.0
2009-06-17 20:51:00,133.556,133.583,133.551,133.583,281400001.0
2009-06-17 20:52:00,133.582,133.584,133.564,133.569,281400001.0
2009-06-17 20:53:00,133.568,133.579,133.544,133.56,281400001.0
2009-06-17 20:54:00,133.562,133.582,133.549,133.553,281400001.0
2009-06-17 20:55:00,133.552,133.591,133.549,133.589,281400001.0
2009-06-17 20:56:00,133.592,133.662,133.589,133.641,281400001.0
2009-06-17 20:57:00,133.64,133.662,133.633,133.659,281400001.0
2009-06-17 20:58:00,133.66,133.66,133.646,133.654,281400001.0
2009-06-17 20:59:00,133.652,133.655,133.623,133.623,281400001.0
2009-06-17 21:00:00,133.622,133.64,133.611,133.622,281400001.0
2009-06-17 21:01:00,133.623,133.625,133.581,133.623,281400001.0
2009-06-17 21:02:00,133.625,133.635,133.611,133.613,281400001.0
2009-06-17 21:03:00,133.608,133.621,133.553,133.56,281400001.0
2009-06-17 21:04:00,133.562,133.633,133.548,133.633,281400001.0
2009-06-17 21:05:00,133.633,133.649,133.605,133.621,281400001.0
2009-06-17 21:06:00,133.62,133.634,133.614,133.628,281400001.0
2009-06-17 21:07:00,133.627,133.632,133.604,133.611,281400001.0
2009-06-17 21:08:00,133.611,133.613,133.592,133.596,281400001.0
2009-06-17 21:09:00,133.594,133.633,133.576,133.624,281400001.0
2009-06-17 21:10:00,133.62,133.632,133.602,133.61,281400001.0
2009-06-17 21:11:00,133.61,133.617,133.594,133.617,281400001.0
2009-06-17 21:12:00,133.617,133.619,133.583,133.592,281400001.0
2009-06-17 21:13:00,133.587,133.589,133.571,133.58,281400001.0
2009-06-17 21:14:00,133.58,133.591,133.571,133.589,281400001.0
2009-06-17 21:15:00,133.587,133.628,133.574,133.626,281400001.0
2009-06-17 21:16:00,133.625,133.625,133.589,133.589,281400001.0
2009-06-17 21:17:00,133.592,133.594,133.557,133.578,281400001.0
2009-06-17 21:18:00,133.58,133.586,133.57,133.582,281400001.0
2009-06-17 21:19:00,133.579,133.582,133.503,133.533,281400001.0
2009-06-17 21:20:00,133.535,133.539,133.523,133.534,281400001.0
2009-06-17 21:21:00,133.536,133.536,133.491,133.517,281400001.0
2009-06-17 21:22:00,133.518,133.522,133.493,133.493,281400001.0
2009-06-17 21:23:00,133.492,133.508,133.48,133.497,281400001.0
2009-06-17 21:24:00,133.499,133.511,133.47,133.476,281400001.0
2009-06-17 21:25:00,133.474,133.474,133.407,133.429,281400001.0
2009-06-17 21:26:00,133.427,133.465,133.425,133.457,281400001.0
2009-06-17 21:27:00,133.458,133.496,133.458,133.489,281400001.0
2009-06-17 21:28:00,133.488,133.498,133.444,133.452,281400001.0
2009-06-17 21:29:00,133.45,133.51,133.44,133.487,281400001.0
2009-06-17 21:30:00,133.486,133.486,133.403,133.406,281400001.0
2009-06-17 21:31:00,133.405,133.405,133.367,133.377,281400001.0
2009-06-17 21:32:00,133.379,133.379,133.307,133.329,281400001.0
2009-06-17 21:33:00,133.331,133.358,133.319,133.353,281400001.0
2009-06-17 21:34:00,133.351,133.352,133.323,133.345,281400001.0
2009-06-17 21:35:00,133.341,133.37,133.334,133.359,281400001.0
2009-06-17 21:36:00,133.36,133.373,133.36,133.368,281400001.0
2009-06-17 21:37:00,133.366,133.368,133.334,133.357,281400001.0
2009-06-17 21:38:00,133.356,133.356,133.263,133.276,281400001.0
2009-06-17 21:39:00,133.274,133.28,133.236,133.24,281400001.0
2009-06-17 21:40:00,133.242,133.318,133.231,133.312,281400001.0
2009-06-17 21:41:00,133.313,133.352,133.296,133.345,281400001.0
2009-06-17 21:42:00,133.343,133.383,133.324,133.371,281400001.0
2009-06-17 21:43:00,133.371,133.386,133.371,133.373,281400001.0
2009-06-17 21:44:00,133.373,133.403,133.373,133.39,281400001.0
2009-06-17 21:45:00,133.392,133.401,133.37,133.374,281400001.0
2009-06-17 21:46:00,133.378,133.381,133.372,133.373,281400001.0
2009-06-17 21:47:00,133.372,133.391,133.372,133.386,281400001.0
2009-06-17 21:48:00,133.385,133.401,133.375,133.386,281400001.0
2009-06-17 21:49:00,133.381,133.419,133.378,133.412,281400001.0
2009-06-17 21:50:00,133.414,133.463,133.414,133.424,281400001.0
2009-06-17 21:51:00,133.425,133.451,133.425,133.451,281400001.0
2009-06-17 21:52:00,133.451,133.451,133.399,133.404,281400001.0
2009-06-17 21:53:00,133.405,133.413,133.389,133.411,281400001.0
2009-06-17 21:54:00,133.416,133.442,133.407,133.435,281400001.0
2009-06-17 21:55:00,133.433,133.439,133.427,133.432,281400001.0
2009-06-17 21:56:00,133.431,133.455,133.415,133.432,281400001.0
2009-06-17 21:57:00,133.436,133.436,133.414,133.415,281400001.0
2009-06-17 21:58:00,133.416,133.416,133.394,133.397,281400001.0
2009-06-17 21:59:00,133.395,133.434,133.395,133.412,281400001.0
2009-06-17 22:00:00,133.413,133.456,133.397,133.404,281400001.0
2009-06-17 22:01:00,133.406,133.41,133.395,133.41,281400001.0
2009-06-17 22:02:00,133.408,133.417,133.401,133.401,281400001.0
2009-06-17 22:03:00,133.4,133.4,133.372,133.39,281400001.0
2009-06-17 22:04:00,133.385,133.385,133.339,133.341,281400001.0
2009-06-17 22:05:00,133.343,133.344,133.325,133.327,281400001.0
2009-06-17 22:06:00,133.327,133.328,133.314,133.324,281400001.0
2009-06-17 22:07:00,133.322,133.337,133.322,133.328,281400001.0
2009-06-17 22:08:00,133.335,133.357,133.335,133.355,281400001.0
2009-06-17 22:09:00,133.356,133.363,133.316,133.356,281400001.0
2009-06-17 22:10:00,133.354,133.4,133.344,133.388,281400001.0
2009-06-17 22:11:00,133.382,133.388,133.365,133.388,281400001.0
2009-06-17 22:12:00,133.387,133.393,133.379,133.39,281400001.0
2009-06-17 22:13:00,133.385,133.39,133.368,133.384,281400001.0
2009-06-17 22:14:00,133.383,133.415,133.383,133.414,281400001.0
2009-06-17 22:15:00,133.415,133.432,133.411,133.418,281400001.0
2009-06-17 22:16:00,133.42,133.427,133.365,133.365,281400001.0
2009-06-17 22:17:00,133.364,133.394,133.343,133.393,281400001.0
2009-06-17 22:18:00,133.394,133.398,133.384,133.394,281400001.0
2009-06-17 22:19:00,133.396,133.396,133.387,133.387,281400001.0
2009-06-17 22:20:00,133.389,133.389,133.38,133.38,281400001.0
2009-06-17 22:21:00,133.382,133.405,133.378,133.397,281400001.0
2009-06-17 22:22:00,133.396,133.43,133.393,133.427,281400001.0
2009-06-17 22:23:00,133.429,133.442,133.421,133.421,281400001.0
2009-06-17 22:24:00,133.423,133.425,133.41,133.413,281400001.0
2009-06-17 22:25:00,133.411,133.411,133.363,133.379,281400001.0
2009-06-17 22:26:00,133.374,133.415,133.366,133.411,281400001.0
2009-06-17 22:27:00,133.41,133.441,133.392,133.424,281400001.0
2009-06-17 22:28:00,133.424,133.436,133.415,133.431,281400001.0
2009-06-17 22:29:00,133.434,133.434,133.415,133.416,281400001.0
2009-06-17 22:30:00,133.414,133.439,133.411,133.417,281400001.0
2009-06-17 22:31:00,133.416,133.422,133.412,133.416,281400001.0
2009-06-17 22:32:00,133.421,133.446,133.405,133.439,281400001.0
2009-06-17 22:33:00,133.434,133.434,133.402,133.408,281400001.0
2009-06-17 22:34:00,133.405,133.406,133.394,133.398,281400001.0
2009-06-17 22:35:00,133.397,133.397,133.376,133.376,281400001.0
2009-06-17 22:36:00,133.375,133.428,133.375,133.428,281400001.0
2009-06-17 22:37:00,133.429,133.432,133.38,133.38,281400001.0
2009-06-17 22:38:00,133.378,133.391,133.372,133.387,281400001.0
2009-06-17 22:39:00,133.389,133.412,133.377,133.411,281400001.0
2009-06-17 22:40:00,133.409,133.416,133.394,133.411,281400001.0
2009-06-17 22:41:00,133.41,133.415,133.404,133.404,281400001.0
2009-06-17 22:42:00,133.401,133.401,133.361,133.362,281400001.0
2009-06-17 22:43:00,133.364,133.378,133.354,133.374,281400001.0
2009-06-17 22:44:00,133.375,133.385,133.355,133.355,281400001.0
2009-06-17 22:45:00,133.357,133.382,133.357,133.378,281400001.0
2009-06-17 22:46:00,133.377,133.423,133.371,133.423,281400001.0
2009-06-17 22:47:00,133.426,133.443,133.426,133.441,281400001.0
2009-06-17 22:48:00,133.441,133.458,133.441,133.458,281400001.0
2009-06-17 22:49:00,133.461,133.467,133.439,133.465,281400001.0
2009-06-17 22:50:00,133.461,133.477,133.461,133.467,281400001.0
2009-06-17 22:51:00,133.465,133.535,133.458,133.5,281400001.0
2009-06-17 22:52:00,133.495,133.553,133.483,133.55,281400001.0
2009-06-17 22:53:00,133.553,133.554,133.521,133.538,281400001.0
2009-06-17 22:54:00,133.54,133.562,133.536,133.555,281400001.0
2009-06-17 22:55:00,133.561,133.567,133.561,133.562,281400001.0
2009-06-17 22:56:00,133.563,133.566,133.551,133.564,281400001.0
2009-06-17 22:57:00,133.562,133.569,133.548,133.561,281400001.0
2009-06-17 22:58:00,133.563,133.565,133.539,133.551,281400001.0
2009-06-17 22:59:00,133.548,133.548,133.484,133.488,281400001.0
2009-06-17 23:00:00,133.49,133.519,133.47,133.514,281400001.0
2009-06-17 23:01:00,133.516,133.519,133.494,133.496,281400001.0
2009-06-17 23:02:00,133.492,133.496,133.418,133.422,281400001.0
2009-06-17 23:03:00,133.428,133.474,133.428,133.456,281400001.0
2009-06-17 23:04:00,133.452,133.457,133.442,133.445,281400001.0
2009-06-17 23:05:00,133.45,133.464,133.45,133.464,281400001.0
2009-06-17 23:06:00,133.461,133.494,133.461,133.491,281400001.0
2009-06-17 23:07:00,133.494,133.523,133.491,133.521,281400001.0
2009-06-17 23:08:00,133.517,133.518,133.511,133.513,281400001.0
2009-06-17 23:09:00,133.525,133.526,133.513,133.524,281400001.0
2009-06-17 23:10:00,133.525,133.541,133.523,133.529,281400001.0
2009-06-17 23:11:00,133.533,133.553,133.526,133.553,281400001.0
2009-06-17 23:12:00,133.551,133.551,133.528,133.53,281400001.0
2009-06-17 23:13:00,133.533,133.642,133.533,133.594,281400001.0
2009-06-17 23:14:00,133.596,133.605,133.565,133.578,281400001.0
2009-06-17 23:15:00,133.578,133.612,133.578,133.612,281400001.0
2009-06-17 23:16:00,133.615,133.643,133.607,133.633,281400001.0
2009-06-17 23:17:00,133.634,133.65,133.604,133.604,281400001.0
2009-06-17 23:18:00,133.607,133.654,133.598,133.645,281400001.0
2009-06-17 23:19:00,133.642,133.652,133.64,133.652,281400001.0
2009-06-17 23:20:00,133.653,133.657,133.638,133.638,281400001.0
2009-06-17 23:21:00,133.634,133.638,133.626,133.638,281400001.0
2009-06-17 23:22:00,133.644,133.677,133.626,133.64,281400001.0
2009-06-17 23:23:00,133.639,133.643,133.626,133.626,281400001.0
2009-06-17 23:24:00,133.635,133.669,133.635,133.646,281400001.0
2009-06-17 23:25:00,133.644,133.648,133.644,133.646,281400001.0
2009-06-17 23:26:00,133.644,133.646,133.644,133.646,281400001.0
2009-06-17 23:28:00,133.656,133.656,133.626,133.631,281400001.0
2009-06-17 23:29:00,133.626,133.626,133.606,133.606,281400001.0
2009-06-17 23:30:00,133.612,133.615,133.607,133.609,281400001.0
2009-06-17 23:31:00,133.61,133.612,133.567,133.589,281400001.0
2009-06-17 23:32:00,133.59,133.59,133.551,133.551,281400001.0
2009-06-17 23:33:00,133.548,133.562,133.54,133.558,281400001.0
2009-06-17 23:34:00,133.561,133.561,133.525,133.525,281400001.0
2009-06-17 23:35:00,133.521,133.526,133.494,133.494,281400001.0
2009-06-17 23:36:00,133.492,133.515,133.486,133.501,281400001.0
2009-06-17 23:37:00,133.494,133.494,133.446,133.446,281400001.0
2009-06-17 23:38:00,133.451,133.453,133.424,133.43,281400001.0
2009-06-17 23:39:00,133.425,133.425,133.402,133.419,281400001.0
2009-06-17 23:40:00,133.422,133.426,133.368,133.369,281400001.0
2009-06-17 23:41:00,133.363,133.385,133.358,133.381,281400001.0
2009-06-17 23:42:00,133.38,133.418,133.38,133.398,281400001.0
2009-06-17 23:43:00,133.403,133.429,133.397,133.426,281400001.0
2009-06-17 23:44:00,133.425,133.426,133.392,133.392,281400001.0
2009-06-17 23:45:00,133.389,133.389,133.366,133.382,281400001.0
2009-06-17 23:46:00,133.379,133.423,133.373,133.421,281400001.0
2009-06-17 23:47:00,133.417,133.417,133.381,133.383,281400001.0
2009-06-17 23:48:00,133.382,133.416,133.358,133.398,281400001.0
2009-06-17 23:49:00,133.401,133.406,133.379,133.402,281400001.0
2009-06-17 23:50:00,133.402,133.402,133.363,133.386,281400001.0
2009-06-17 23:51:00,133.388,133.396,133.388,133.392,281400001.0
2009-06-17 23:52:00,133.392,133.392,133.355,133.381,281400001.0
2009-06-17 23:53:00,133.382,133.389,133.382,133.386,281400001.0
2009-06-17 23:54:00,133.384,133.384,133.361,133.367,281400001.0
2009-06-17 23:55:00,133.37,133.406,133.368,133.385,281400001.0
2009-06-17 23:56:00,133.387,133.396,133.371,133.378,281400001.0
2009-06-17 23:57:00,133.377,133.377,133.353,133.359,281400001.0
2009-06-17 23:58:00,133.359,133.41,133.359,133.389,281400001.0
2009-06-17 23:59:00,133.384,133.385,133.379,133.385,281400001.0
2009-06-18 00:00:00,133.389,133.389,133.386,133.386,281400001.0
2009-06-18 00:01:00,133.386,133.424,133.386,133.421,281400001.0
2009-06-18 00:02:00,133.424,133.428,133.422,133.427,281400001.0
2009-06-18 00:03:00,133.433,133.453,133.433,133.453,281400001.0
2009-06-18 00:04:00,133.451,133.451,133.426,133.426,281400001.0
2009-06-18 00:05:00,133.427,133.45,133.411,133.415,281400001.0
2009-06-18 00:06:00,133.414,133.428,133.389,133.397,281400001.0
2009-06-18 00:07:00,133.391,133.396,133.384,133.39,281400001.0
2009-06-18 00:08:00,133.396,133.415,133.396,133.409,281400001.0
2009-06-18 00:09:00,133.411,133.425,133.409,133.418,281400001.0
2009-06-18 00:10:00,133.421,133.427,133.421,133.427,281400001.0
2009-06-18 00:11:00,133.426,133.437,133.418,133.426,281400001.0
2009-06-18 00:12:00,133.423,133.446,133.421,133.446,281400001.0
2009-06-18 00:13:00,133.447,133.467,133.447,133.464,281400001.0
2009-06-18 00:14:00,133.46,133.46,133.437,133.451,281400001.0
2009-06-18 00:15:00,133.453,133.459,133.403,133.403,281400001.0
2009-06-18 00:16:00,133.4,133.4,133.369,133.385,281400001.0
2009-06-18 00:17:00,133.384,133.409,133.383,133.398,281400001.0
2009-06-18 00:18:00,133.397,133.415,133.396,133.415,281400001.0
2009-06-18 00:19:00,133.41,133.41,133.392,133.409,281400001.0
2009-06-18 00:20:00,133.407,133.452,133.407,133.446,281400001.0
2009-06-18 00:21:00,133.447,133.447,133.42,133.42,281400001.0
2009-06-18 00:22:00,133.42,133.431,133.408,133.423,281400001.0
2009-06-18 00:23:00,133.426,133.469,133.426,133.465,281400001.0
2009-06-18 00:24:00,133.464,133.464,133.44,133.453,281400001.0
2009-06-18 00:25:00,133.458,133.47,133.458,133.46,281400001.0
2009-06-18 00:26:00,133.46,133.462,133.454,133.462,281400001.0
2009-06-18 00:27:00,133.456,133.456,133.441,133.441,281400001.0
2009-06-18 00:28:00,133.446,133.463,133.446,133.459,281400001.0
2009-06-18 00:29:00,133.458,133.458,133.378,133.38,281400001.0
2009-06-18 00:30:00,133.386,133.4,133.386,133.391,281400001.0
2009-06-18 00:31:00,133.395,133.412,133.382,133.395,281400001.0
2009-06-18 00:32:00,133.39,133.399,133.38,133.399,281400001.0
2009-06-18 00:33:00,133.4,133.404,133.395,133.398,281400001.0
2009-06-18 00:34:00,133.399,133.399,133.372,133.389,281400001.0
2009-06-18 00:35:00,133.389,133.389,133.346,133.355,281400001.0
2009-06-18 00:36:00,133.352,133.356,133.352,133.353,281400001.0
2009-06-18 00:37:00,133.354,133.354,133.319,133.334,281400001.0
2009-06-18 00:38:00,133.335,133.352,133.325,133.325,281400001.0
2009-06-18 00:39:00,133.324,133.345,133.324,133.345,281400001.0
2009-06-18 00:40:00,133.343,133.393,133.338,133.377,281400001.0
2009-06-18 00:41:00,133.377,133.396,133.377,133.396,281400001.0
2009-06-18 00:42:00,133.395,133.395,133.367,133.368,281400001.0
2009-06-18 00:43:00,133.367,133.372,133.335,133.335,281400001.0
2009-06-18 00:44:00,133.336,133.349,133.335,133.34,281400001.0
2009-06-18 00:45:00,133.339,133.347,133.331,133.337,281400001.0
2009-06-18 00:46:00,133.336,133.337,133.321,133.321,281400001.0
2009-06-18 00:47:00,133.323,133.359,133.314,133.339,281400001.0
2009-06-18 00:48:00,133.34,133.348,133.327,133.327,281400001.0
2009-06-18 00:49:00,133.325,133.366,133.325,133.333,281400001.0
2009-06-18 00:50:00,133.33,133.373,133.33,133.373,281400001.0
2009-06-18 00:51:00,133.374,133.381,133.374,133.381,281400001.0
2009-06-18 00:52:00,133.383,133.388,133.379,133.381,281400001.0
2009-06-18 00:53:00,133.381,133.389,133.381,133.384,281400001.0
2009-06-18 00:54:00,133.388,133.391,133.373,133.391,281400001.0
2009-06-18 00:55:00,133.395,133.398,133.383,133.392,281400001.0
2009-06-18 00:56:00,133.393,133.426,133.392,133.426,281400001.0
2009-06-18 00:57:00,133.419,133.425,133.412,133.425,281400001.0
2009-06-18 00:58:00,133.431,133.473,133.43,133.43,281400001.0
2009-06-18 00:59:00,133.435,133.437,133.421,133.421,281400001.0
2009-06-18 01:00:00,133.423,133.457,133.411,133.44,281400001.0
2009-06-18 01:01:00,133.442,133.461,133.441,133.455,281400001.0
2009-06-18 01:02:00,133.454,133.463,133.449,133.463,281400001.0
2009-06-18 01:03:00,133.464,133.465,133.459,133.465,281400001.0
2009-06-18 01:04:00,133.464,133.465,133.437,133.438,281400001.0
2009-06-18 01:05:00,133.439,133.466,133.439,133.465,281400001.0
2009-06-18 01:06:00,133.462,133.486,133.454,133.48,281400001.0
2009-06-18 01:07:00,133.478,133.491,133.472,133.488,281400001.0
2009-06-18 01:08:00,133.49,133.596,133.483,133.544,281400001.0
2009-06-18 01:09:00,133.543,133.56,133.495,133.502,281400001.0
2009-06-18 01:10:00,133.501,133.54,133.501,133.539,281400001.0
2009-06-18 01:11:00,133.539,133.621,133.539,133.621,281400001.0
2009-06-18 01:12:00,133.62,133.654,133.61,133.625,281400001.0
2009-06-18 01:13:00,133.627,133.651,133.624,133.626,281400001.0
2009-06-18 01:14:00,133.625,133.645,133.606,133.642,281400001.0
2009-06-18 01:15:00,133.647,133.686,133.635,133.679,281400001.0
2009-06-18 01:16:00,133.683,133.69,133.668,133.669,281400001.0
2009-06-18 01:17:00,133.67,133.672,133.657,133.662,281400001.0
2009-06-18 01:18:00,133.659,133.66,133.615,133.646,281400001.0
2009-06-18 01:19:00,133.646,133.646,133.622,133.622,281400001.0
2009-06-18 01:20:00,133.623,133.626,133.529,133.529,281400001.0
2009-06-18 01:21:00,133.529,133.55,133.525,133.55,281400001.0
2009-06-18 01:22:00,133.548,133.548,133.533,133.547,281400001.0
2009-06-18 01:23:00,133.546,133.548,133.54,133.541,281400001.0
2009-06-18 01:24:00,133.536,133.541,133.528,133.531,281400001.0
2009-06-18 01:25:00,133.53,133.552,133.527,133.552,281400001.0
2009-06-18 01:26:00,133.553,133.601,133.553,133.599,281400001.0
2009-06-18 01:27:00,133.599,133.629,133.596,133.62,281400001.0
2009-06-18 01:28:00,133.616,133.621,133.612,133.618,281400001.0
2009-06-18 01:29:00,133.619,133.624,133.606,133.615,281400001.0
2009-06-18 01:30:00,133.62,133.633,133.613,133.632,281400001.0
2009-06-18 01:31:00,133.632,133.664,133.632,133.662,281400001.0
2009-06-18 01:32:00,133.655,133.69,133.645,133.69,281400001.0
2009-06-18 01:33:00,133.689,133.724,133.689,133.722,281400001.0
2009-06-18 01:34:00,133.721,133.728,133.714,133.728,281400001.0
2009-06-18 01:35:00,133.73,133.731,133.715,133.718,281400001.0
2009-06-18 01:36:00,133.713,133.713,133.696,133.698,281400001.0
2009-06-18 01:37:00,133.697,133.705,133.694,133.694,281400001.0
2009-06-18 01:38:00,133.693,133.695,133.692,133.695,281400001.0
2009-06-18 01:39:00,133.693,133.693,133.692,133.692,281400001.0
2009-06-18 01:40:00,133.692,133.692,133.654,133.667,281400001.0
2009-06-18 01:41:00,133.666,133.671,133.659,133.668,281400001.0
2009-06-18 01:42:00,133.671,133.695,133.669,133.693,281400001.0
2009-06-18 01:43:00,133.696,133.713,133.696,133.713,281400001.0
2009-06-18 01:44:00,133.754,133.819,133.754,133.819,281400001.0
2009-06-18 01:45:00,133.82,133.82,133.755,133.764,281400001.0
2009-06-18 01:46:00,133.765,133.765,133.756,133.761,281400001.0
2009-06-18 01:47:00,133.763,133.787,133.763,133.787,281400001.0
2009-06-18 01:48:00,133.79,133.891,133.79,133.884,281400001.0
2009-06-18 01:49:00,133.887,133.948,133.885,133.948,281400001.0
2009-06-18 01:50:00,133.95,133.961,133.904,133.908,281400001.0
2009-06-18 01:51:00,133.907,133.913,133.886,133.898,281400001.0
2009-06-18 01:52:00,133.899,133.9,133.878,133.882,281400001.0
2009-06-18 01:53:00,133.882,133.882,133.848,133.852,281400001.0
2009-06-18 01:54:00,133.855,133.855,133.802,133.807,281400001.0
2009-06-18 01:55:00,133.805,133.848,133.775,133.848,281400001.0
2009-06-18 01:56:00,133.847,133.92,133.833,133.92,281400001.0
2009-06-18 01:57:00,133.926,133.994,133.921,133.969,281400001.0
2009-06-18 01:58:00,133.97,134.105,133.967,134.055,281400001.0
2009-06-18 01:59:00,134.057,134.076,134.032,134.032,281400001.0
2009-06-18 02:00:00,134.03,134.03,133.967,133.968,281400001.0
2009-06-18 02:01:00,133.969,133.969,133.854,133.854,281400001.0
2009-06-18 02:02:00,133.85,133.868,133.838,133.846,281400001.0
2009-06-18 02:03:00,133.845,133.848,133.801,133.817,281400001.0
2009-06-18 02:04:00,133.819,133.819,133.773,133.773,281400001.0
2009-06-18 02:05:00,133.775,133.779,133.749,133.761,281400001.0
2009-06-18 02:06:00,133.756,133.756,133.683,133.683,281400001.0
2009-06-18 02:07:00,133.678,133.678,133.591,133.667,281400001.0
2009-06-18 02:08:00,133.665,133.667,133.606,133.606,281400001.0
2009-06-18 02:09:00,133.604,133.633,133.604,133.604,281400001.0
2009-06-18 02:10:00,133.606,133.615,133.586,133.609,281400001.0
2009-06-18 02:11:00,133.607,133.639,133.595,133.598,281400001.0
2009-06-18 02:12:00,133.598,133.598,133.502,133.519,281400001.0
2009-06-18 02:13:00,133.516,133.517,133.498,133.498,281400001.0
2009-06-18 02:14:00,133.495,133.495,133.405,133.44,281400001.0
2009-06-18 02:15:00,133.436,133.567,133.436,133.558,281400001.0
2009-06-18 02:16:00,133.561,133.584,133.498,133.526,281400001.0
2009-06-18 02:17:00,133.528,133.528,133.497,133.514,281400001.0
2009-06-18 02:18:00,133.514,133.537,133.514,133.528,281400001.0
2009-06-18 02:19:00,133.532,133.575,133.532,133.54,281400001.0
2009-06-18 02:20:00,133.541,133.605,133.539,133.599,281400001.0
2009-06-18 02:21:00,133.6,133.612,133.561,133.599,281400001.0
2009-06-18 02:22:00,133.598,133.684,133.595,133.684,281400001.0
2009-06-18 02:23:00,133.685,133.748,133.685,133.737,281400001.0
2009-06-18 02:24:00,133.735,133.735,133.67,133.696,281400001.0
2009-06-18 02:25:00,133.698,133.706,133.657,133.667,281400001.0
2009-06-18 02:26:00,133.666,133.666,133.651,133.657,281400001.0
2009-06-18 02:27:00,133.656,133.659,133.52,133.531,281400001.0
2009-06-18 02:28:00,133.527,133.553,133.521,133.552,281400001.0
2009-06-18 02:29:00,133.552,133.599,133.54,133.593,281400001.0
2009-06-18 02:30:00,133.595,133.623,133.591,133.601,281400001.0
2009-06-18 02:31:00,133.599,133.599,133.498,133.505,281400001.0
2009-06-18 02:32:00,133.504,133.542,133.49,133.542,281400001.0
2009-06-18 02:33:00,133.545,133.566,133.545,133.562,281400001.0
2009-06-18 02:34:00,133.563,133.624,133.556,133.624,281400001.0
2009-06-18 02:35:00,133.626,133.627,133.58,133.585,281400001.0
2009-06-18 02:36:00,133.584,133.616,133.578,133.615,281400001.0
2009-06-18 02:37:00,133.613,133.63,133.611,133.615,281400001.0
2009-06-18 02:38:00,133.61,133.624,133.604,133.623,281400001.0
2009-06-18 02:39:00,133.623,133.626,133.617,133.624,281400001.0
2009-06-18 02:40:00,133.627,133.649,133.593,133.63,281400001.0
2009-06-18 02:41:00,133.629,133.638,133.621,133.634,281400001.0
2009-06-18 02:42:00,133.635,133.66,133.633,133.652,281400001.0
2009-06-18 02:43:00,133.653,133.719,133.653,133.698,281400001.0
2009-06-18 02:44:00,133.698,133.703,133.684,133.701,281400001.0
2009-06-18 02:45:00,133.701,133.701,133.667,133.676,281400001.0
2009-06-18 02:46:00,133.679,133.683,133.669,133.669,281400001.0
2009-06-18 02:47:00,133.668,133.677,133.65,133.65,281400001.0
2009-06-18 02:48:00,133.648,133.648,133.622,133.632,281400001.0
2009-06-18 02:49:00,133.634,133.637,133.633,133.635,281400001.0
2009-06-18 02:50:00,133.637,133.679,133.637,133.665,281400001.0
2009-06-18 02:51:00,133.662,133.662,133.624,133.632,281400001.0
2009-06-18 02:52:00,133.632,133.664,133.621,133.632,281400001.0
2009-06-18 02:53:00,133.635,133.639,133.465,133.498,281400001.0
2009-06-18 02:54:00,133.498,133.537,133.464,133.533,281400001.0
2009-06-18 02:55:00,133.53,133.568,133.503,133.565,281400001.0
2009-06-18 02:56:00,133.568,133.616,133.531,133.548,281400001.0
2009-06-18 02:57:00,133.551,133.607,133.551,133.606,281400001.0
2009-06-18 02:58:00,133.603,133.604,133.552,133.552,281400001.0
2009-06-18 02:59:00,133.549,133.556,133.463,133.531,281400001.0
2009-06-18 03:00:00,133.537,133.562,133.529,133.533,281400001.0
2009-06-18 03:01:00,133.534,133.601,133.524,133.601,281400001.0
2009-06-18 03:02:00,133.599,133.641,133.596,133.625,281400001.0
2009-06-18 03:03:00,133.629,133.634,133.61,133.61,281400001.0
2009-06-18 03:04:00,133.607,133.711,133.607,133.709,281400001.0
2009-06-18 03:05:00,133.713,133.811,133.713,133.804,281400001.0
2009-06-18 03:06:00,133.806,133.882,133.805,133.882,281400001.0
2009-06-18 03:07:00,133.882,133.924,133.88,133.919,281400001.0
2009-06-18 03:08:00,133.917,133.917,133.86,133.86,281400001.0
2009-06-18 03:09:00,133.858,133.873,133.837,133.873,281400001.0
2009-06-18 03:10:00,133.872,133.959,133.863,133.959,281400001.0
2009-06-18 03:11:00,133.96,133.965,133.897,133.9,281400001.0
2009-06-18 03:12:00,133.897,133.902,133.879,133.89,281400001.0
2009-06-18 03:13:00,133.891,133.915,133.884,133.886,281400001.0
2009-06-18 03:14:00,133.888,133.929,133.873,133.929,281400001.0
2009-06-18 03:15:00,133.926,133.94,133.918,133.926,281400001.0
2009-06-18 03:16:00,133.922,133.926,133.898,133.918,281400001.0
2009-06-18 03:17:00,133.917,133.92,133.803,133.803,281400001.0
2009-06-18 03:18:00,133.8,133.815,133.702,133.746,281400001.0
2009-06-18 03:19:00,133.748,133.759,133.674,133.717,281400001.0
2009-06-18 03:20:00,133.713,133.713,133.576,133.622,281400001.0
2009-06-18 03:21:00,133.622,133.656,133.609,133.609,281400001.0
2009-06-18 03:22:00,133.606,133.606,133.51,133.51,281400001.0
2009-06-18 03:23:00,133.51,133.54,133.494,133.538,281400001.0
2009-06-18 03:24:00,133.539,133.559,133.539,133.555,281400001.0
2009-06-18 03:25:00,133.558,133.582,133.558,133.576,281400001.0
2009-06-18 03:26:00,133.576,133.587,133.564,133.578,281400001.0
2009-06-18 03:27:00,133.582,133.615,133.582,133.608,281400001.0
2009-06-18 03:28:00,133.609,133.609,133.591,133.603,281400001.0
2009-06-18 03:29:00,133.601,133.601,133.503,133.503,281400001.0
2009-06-18 03:30:00,133.504,133.536,133.495,133.521,281400001.0
2009-06-18 03:31:00,133.523,133.592,133.522,133.589,281400001.0
2009-06-18 03:32:00,133.591,133.591,133.568,133.578,281400001.0
2009-06-18 03:33:00,133.58,133.582,133.555,133.555,281400001.0
2009-06-18 03:34:00,133.559,133.578,133.464,133.467,281400001.0
2009-06-18 03:35:00,133.472,133.472,133.404,133.419,281400001.0
2009-06-18 03:36:00,133.418,133.441,133.411,133.422,281400001.0
2009-06-18 03:37:00,133.423,133.426,133.379,133.382,281400001.0
2009-06-18 03:38:00,133.379,133.382,133.299,133.318,281400001.0
2009-06-18 03:39:00,133.319,133.398,133.309,133.392,281400001.0
2009-06-18 03:40:00,133.392,133.44,133.375,133.375,281400001.0
2009-06-18 03:41:00,133.374,133.381,133.355,133.36,281400001.0
2009-06-18 03:42:00,133.362,133.369,133.353,133.369,281400001.0
2009-06-18 03:43:00,133.368,133.432,133.368,133.429,281400001.0
2009-06-18 03:44:00,133.433,133.506,133.432,133.493,281400001.0
2009-06-18 03:45:00,133.494,133.494,133.408,133.428,281400001.0
2009-06-18 03:46:00,133.432,133.46,133.426,133.434,281400001.0
2009-06-18 03:47:00,133.434,133.45,133.431,133.449,281400001.0
2009-06-18 03:48:00,133.45,133.453,133.389,133.39,281400001.0
2009-06-18 03:49:00,133.388,133.388,133.365,133.371,281400001.0
2009-06-18 03:50:00,133.368,133.408,133.331,133.406,281400001.0
2009-06-18 03:51:00,133.407,133.413,133.397,133.402,281400001.0
2009-06-18 03:52:00,133.404,133.426,133.401,133.41,281400001.0
2009-06-18 03:53:00,133.405,133.405,133.363,133.39,281400001.0
2009-06-18 03:54:00,133.396,133.432,133.385,133.398,281400001.0
2009-06-18 03:55:00,133.397,133.428,133.395,133.416,281400001.0
2009-06-18 03:56:00,133.419,133.454,133.414,133.448,281400001.0
2009-06-18 03:57:00,133.447,133.451,133.411,133.411,281400001.0
2009-06-18 03:58:00,133.414,133.414,133.384,133.402,281400001.0
2009-06-18 03:59:00,133.403,133.458,133.403,133.456,281400001.0
2009-06-18 04:00:00,133.456,133.457,133.415,133.423,281400001.0
2009-06-18 04:01:00,133.426,133.428,133.406,133.406,281400001.0
2009-06-18 04:02:00,133.407,133.407,133.382,133.398,281400001.0
2009-06-18 04:03:00,133.399,133.417,133.399,133.417,281400001.0
2009-06-18 04:04:00,133.419,133.453,133.414,133.444,281400001.0
2009-06-18 04:05:00,133.445,133.5,133.442,133.469,281400001.0
2009-06-18 04:06:00,133.469,133.509,133.466,133.503,281400001.0
2009-06-18 04:07:00,133.502,133.503,133.435,133.481,281400001.0
2009-06-18 04:08:00,133.477,133.477,133.432,133.446,281400001.0
2009-06-18 04:09:00,133.447,133.454,133.436,133.45,281400001.0
2009-06-18 04:10:00,133.453,133.453,133.389,133.402,281400001.0
2009-06-18 04:11:00,133.403,133.431,133.401,133.415,281400001.0
2009-06-18 04:12:00,133.412,133.432,133.41,133.431,281400001.0
2009-06-18 04:13:00,133.429,133.435,133.412,133.427,281400001.0
2009-06-18 04:14:00,133.428,133.455,133.423,133.455,281400001.0
2009-06-18 04:15:00,133.455,133.522,133.455,133.521,281400001.0
2009-06-18 04:16:00,133.522,133.522,133.474,133.481,281400001.0
2009-06-18 04:17:00,133.479,133.482,133.467,133.473,281400001.0
2009-06-18 04:18:00,133.473,133.5,133.473,133.5,281400001.0
2009-06-18 04:19:00,133.5,133.501,133.477,133.499,281400001.0
2009-06-18 04:20:00,133.503,133.503,133.493,133.5,281400001.0
2009-06-18 04:21:00,133.499,133.504,133.494,133.504,281400001.0
2009-06-18 04:22:00,133.504,133.518,133.488,133.51,281400001.0
2009-06-18 04:23:00,133.511,133.533,133.511,133.524,281400001.0
2009-06-18 04:24:00,133.529,133.537,133.519,133.531,281400001.0
2009-06-18 04:25:00,133.53,133.541,133.526,133.533,281400001.0
2009-06-18 04:26:00,133.532,133.532,133.49,133.52,281400001.0
2009-06-18 04:27:00,133.522,133.531,133.522,133.523,281400001.0
2009-06-18 04:28:00,133.524,133.552,133.518,133.552,281400001.0
2009-06-18 04:29:00,133.555,133.563,133.554,133.556,281400001.0
2009-06-18 04:30:00,133.56,133.59,133.558,133.588,281400001.0
2009-06-18 04:31:00,133.587,133.618,133.574,133.577,281400001.0
2009-06-18 04:32:00,133.58,133.588,133.575,133.579,281400001.0
2009-06-18 04:33:00,133.581,133.607,133.579,133.599,281400001.0
2009-06-18 04:34:00,133.6,133.613,133.581,133.603,281400001.0
2009-06-18 04:35:00,133.595,133.602,133.57,133.577,281400001.0
2009-06-18 04:36:00,133.57,133.579,133.558,133.569,281400001.0
2009-06-18 04:37:00,133.571,133.576,133.56,133.57,281400001.0
2009-06-18 04:38:00,133.568,133.581,133.563,133.581,281400001.0
2009-06-18 04:39:00,133.58,133.585,133.562,133.563,281400001.0
2009-06-18 04:40:00,133.565,133.565,133.542,133.543,281400001.0
2009-06-18 04:41:00,133.542,133.588,133.535,133.588,281400001.0
2009-06-18 04:42:00,133.585,133.596,133.569,133.59,281400001.0
2009-06-18 04:43:00,133.589,133.61,133.586,133.61,281400001.0
2009-06-18 04:44:00,133.608,133.639,133.606,133.639,281400001.0
2009-06-18 04:45:00,133.64,133.676,133.635,133.674,281400001.0
2009-06-18 04:46:00,133.674,133.678,133.662,133.67,281400001.0
2009-06-18 04:47:00,133.671,133.679,133.656,133.66,281400001.0
2009-06-18 04:48:00,133.659,133.659,133.62,133.648,281400001.0
2009-06-18 04:49:00,133.649,133.65,133.628,133.628,281400001.0
2009-06-18 04:50:00,133.626,133.626,133.611,133.611,281400001.0
2009-06-18 04:51:00,133.611,133.638,133.611,133.627,281400001.0
2009-06-18 04:52:00,133.628,133.651,133.628,133.651,281400001.0
2009-06-18 04:53:00,133.65,133.65,133.629,133.629,281400001.0
2009-06-18 04:54:00,133.625,133.634,133.618,133.634,281400001.0
2009-06-18 04:55:00,133.637,133.659,133.636,133.653,281400001.0
2009-06-18 04:56:00,133.656,133.691,133.655,133.682,281400001.0
2009-06-18 04:57:00,133.678,133.682,133.666,133.667,281400001.0
2009-06-18 04:58:00,133.662,133.68,133.647,133.673,281400001.0
2009-06-18 04:59:00,133.67,133.672,133.64,133.64,281400001.0
2009-06-18 05:00:00,133.638,133.661,133.637,133.651,281400001.0
2009-06-18 05:01:00,133.651,133.662,133.651,133.661,281400001.0
2009-06-18 05:02:00,133.658,133.66,133.642,133.645,281400001.0
2009-06-18 05:03:00,133.65,133.698,133.649,133.694,281400001.0
2009-06-18 05:04:00,133.693,133.708,133.677,133.707,281400001.0
2009-06-18 05:05:00,133.707,133.728,133.702,133.727,281400001.0
2009-06-18 05:06:00,133.728,133.868,133.722,133.817,281400001.0
2009-06-18 05:07:00,133.82,133.866,133.814,133.819,281400001.0
2009-06-18 05:08:00,133.82,133.828,133.801,133.804,281400001.0
2009-06-18 05:09:00,133.803,133.803,133.765,133.771,281400001.0
2009-06-18 05:10:00,133.769,133.852,133.763,133.852,281400001.0
2009-06-18 05:11:00,133.858,133.927,133.826,133.909,281400001.0
2009-06-18 05:12:00,133.913,133.916,133.841,133.844,281400001.0
2009-06-18 05:13:00,133.843,133.843,133.755,133.764,281400001.0
2009-06-18 05:14:00,133.766,133.803,133.753,133.773,281400001.0
2009-06-18 05:15:00,133.772,133.782,133.76,133.77,281400001.0
2009-06-18 05:16:00,133.775,133.778,133.748,133.751,281400001.0
2009-06-18 05:17:00,133.751,133.793,133.722,133.784,281400001.0
2009-06-18 05:18:00,133.781,133.781,133.753,133.763,281400001.0
2009-06-18 05:19:00,133.761,133.766,133.736,133.75,281400001.0
2009-06-18 05:20:00,133.749,133.749,133.716,133.716,281400001.0
2009-06-18 05:21:00,133.717,133.721,133.674,133.676,281400001.0
2009-06-18 05:22:00,133.674,133.717,133.674,133.715,281400001.0
2009-06-18 05:23:00,133.713,133.748,133.713,133.724,281400001.0
2009-06-18 05:24:00,133.723,133.723,133.653,133.658,281400001.0
2009-06-18 05:25:00,133.66,133.662,133.644,133.645,281400001.0
2009-06-18 05:26:00,133.643,133.673,133.637,133.673,281400001.0
2009-06-18 05:27:00,133.675,133.675,133.639,133.656,281400001.0
2009-06-18 05:28:00,133.658,133.661,133.64,133.65,281400001.0
2009-06-18 05:29:00,133.654,133.656,133.611,133.611,281400001.0
2009-06-18 05:30:00,133.609,133.622,133.568,133.575,281400001.0
2009-06-18 05:31:00,133.571,133.594,133.559,133.568,281400001.0
2009-06-18 05:32:00,133.567,133.647,133.545,133.646,281400001.0
2009-06-18 05:33:00,133.644,133.651,133.622,133.622,281400001.0
2009-06-18 05:34:00,133.623,133.633,133.621,133.632,281400001.0
2009-06-18 05:35:00,133.632,133.689,133.628,133.688,281400001.0
2009-06-18 05:36:00,133.687,133.687,133.662,133.664,281400001.0
2009-06-18 05:37:00,133.668,133.692,133.623,133.632,281400001.0
2009-06-18 05:38:00,133.63,133.646,133.625,133.641,281400001.0
2009-06-18 05:39:00,133.645,133.659,133.639,133.65,281400001.0
2009-06-18 05:40:00,133.649,133.658,133.647,133.651,281400001.0
2009-06-18 05:41:00,133.651,133.655,133.644,133.655,281400001.0
2009-06-18 05:42:00,133.656,133.659,133.653,133.659,281400001.0
2009-06-18 05:43:00,133.659,133.66,133.607,133.607,281400001.0
2009-06-18 05:44:00,133.605,133.608,133.586,133.603,281400001.0
2009-06-18 05:45:00,133.601,133.605,133.595,133.595,281400001.0
2009-06-18 05:46:00,133.596,133.596,133.584,133.591,281400001.0
2009-06-18 05:47:00,133.592,133.599,133.569,133.582,281400001.0
2009-06-18 05:48:00,133.579,133.584,133.556,133.563,281400001.0
2009-06-18 05:49:00,133.566,133.588,133.56,133.588,281400001.0
2009-06-18 05:50:00,133.593,133.61,133.593,133.61,281400001.0
2009-06-18 05:51:00,133.611,133.615,133.59,133.59,281400001.0
2009-06-18 05:52:00,133.59,133.599,133.58,133.589,281400001.0
2009-06-18 05:53:00,133.589,133.6,133.588,133.595,281400001.0
2009-06-18 05:54:00,133.595,133.623,133.591,133.613,281400001.0
2009-06-18 05:55:00,133.613,133.634,133.609,133.628,281400001.0
2009-06-18 05:56:00,133.631,133.638,133.608,133.61,281400001.0
2009-06-18 05:57:00,133.609,133.658,133.609,133.644,281400001.0
2009-06-18 05:58:00,133.643,133.679,133.642,133.67,281400001.0
2009-06-18 05:59:00,133.668,133.679,133.666,133.676,281400001.0
2009-06-18 06:00:00,133.681,133.721,133.681,133.714,281400001.0
2009-06-18 06:01:00,133.715,133.731,133.692,133.728,281400001.0
2009-06-18 06:02:00,133.723,133.723,133.667,133.67,281400001.0
2009-06-18 06:03:00,133.669,133.715,133.656,133.711,281400001.0
2009-06-18 06:04:00,133.715,133.722,133.715,133.722,281400001.0
2009-06-18 06:05:00,133.721,133.721,133.709,133.716,281400001.0
2009-06-18 06:06:00,133.713,133.721,133.677,133.679,281400001.0
2009-06-18 06:07:00,133.681,133.69,133.68,133.685,281400001.0
2009-06-18 06:08:00,133.682,133.682,133.61,133.626,281400001.0
2009-06-18 06:09:00,133.63,133.661,133.621,133.648,281400001.0
2009-06-18 06:10:00,133.651,133.651,133.617,133.625,281400001.0
2009-06-18 06:11:00,133.625,133.63,133.622,133.629,281400001.0
2009-06-18 06:12:00,133.63,133.659,133.626,133.659,281400001.0
2009-06-18 06:13:00,133.656,133.661,133.631,133.631,281400001.0
2009-06-18 06:14:00,133.629,133.629,133.605,133.62,281400001.0
2009-06-18 06:15:00,133.619,133.62,133.611,133.617,281400001.0
2009-06-18 06:16:00,133.613,133.629,133.608,133.616,281400001.0
2009-06-18 06:17:00,133.615,133.618,133.608,133.618,281400001.0
2009-06-18 06:18:00,133.616,133.631,133.612,133.623,281400001.0
2009-06-18 06:19:00,133.623,133.629,133.618,133.618,281400001.0
2009-06-18 06:20:00,133.616,133.616,133.602,133.604,281400001.0
2009-06-18 06:21:00,133.609,133.62,133.599,133.599,281400001.0
2009-06-18 06:22:00,133.597,133.597,133.538,133.538,281400001.0
2009-06-18 06:23:00,133.542,133.545,133.524,133.54,281400001.0
2009-06-18 06:24:00,133.544,133.544,133.523,133.528,281400001.0
2009-06-18 06:25:00,133.524,133.526,133.508,133.522,281400001.0
2009-06-18 06:26:00,133.523,133.523,133.505,133.509,281400001.0
2009-06-18 06:27:00,133.512,133.556,133.51,133.555,281400001.0
2009-06-18 06:28:00,133.554,133.554,133.526,133.546,281400001.0
2009-06-18 06:29:00,133.548,133.564,133.544,133.562,281400001.0
2009-06-18 06:30:00,133.564,133.567,133.562,133.567,281400001.0
2009-06-18 06:31:00,133.566,133.579,133.566,133.568,281400001.0
2009-06-18 06:32:00,133.566,133.576,133.566,133.572,281400001.0
2009-06-18 06:33:00,133.568,133.575,133.566,133.57,281400001.0
2009-06-18 06:34:00,133.573,133.586,133.565,133.586,281400001.0
2009-06-18 06:35:00,133.585,133.598,133.58,133.583,281400001.0
2009-06-18 06:36:00,133.581,133.592,133.573,133.588,281400001.0
2009-06-18 06:37:00,133.588,133.604,133.574,133.574,281400001.0
2009-06-18 06:38:00,133.571,133.58,133.567,133.574,281400001.0
2009-06-18 06:39:00,133.573,133.576,133.547,133.553,281400001.0
2009-06-18 06:40:00,133.551,133.559,133.551,133.555,281400001.0
2009-06-18 06:41:00,133.555,133.556,133.51,133.515,281400001.0
2009-06-18 06:42:00,133.514,133.534,133.514,133.532,281400001.0
2009-06-18 06:43:00,133.533,133.544,133.529,133.544,281400001.0
2009-06-18 06:44:00,133.547,133.57,133.547,133.565,281400001.0
2009-06-18 06:45:00,133.566,133.59,133.559,133.59,281400001.0
2009-06-18 06:46:00,133.591,133.598,133.572,133.577,281400001.0
2009-06-18 06:47:00,133.58,133.583,133.553,133.561,281400001.0
2009-06-18 06:48:00,133.561,133.585,133.554,133.564,281400001.0
2009-06-18 06:49:00,133.566,133.597,133.566,133.569,281400001.0
2009-06-18 06:50:00,133.569,133.572,133.534,133.556,281400001.0
2009-06-18 06:51:00,133.55,133.571,133.519,133.52,281400001.0
2009-06-18 06:52:00,133.519,133.519,133.489,133.499,281400001.0
2009-06-18 06:53:00,133.495,133.517,133.492,133.517,281400001.0
2009-06-18 06:54:00,133.514,133.521,133.499,133.517,281400001.0
2009-06-18 06:55:00,133.522,133.542,133.521,133.537,281400001.0
2009-06-18 06:56:00,133.54,133.54,133.498,133.514,281400001.0
2009-06-18 06:57:00,133.515,133.516,133.501,133.505,281400001.0
2009-06-18 06:58:00,133.507,133.507,133.365,133.396,281400001.0
2009-06-18 06:59:00,133.391,133.392,133.311,133.322,281400001.0
2009-06-18 07:00:00,133.319,133.392,133.315,133.374,281400001.0
2009-06-18 07:01:00,133.373,133.373,133.346,133.372,281400001.0
2009-06-18 07:02:00,133.369,133.383,133.34,133.34,281400001.0
2009-06-18 07:03:00,133.34,133.391,133.34,133.379,281400001.0
2009-06-18 07:04:00,133.377,133.38,133.366,133.38,281400001.0
2009-06-18 07:05:00,133.383,133.404,133.383,133.393,281400001.0
2009-06-18 07:06:00,133.396,133.4,133.366,133.373,281400001.0
2009-06-18 07:07:00,133.375,133.383,133.375,133.377,281400001.0
2009-06-18 07:08:00,133.379,133.454,133.379,133.437,281400001.0
2009-06-18 07:09:00,133.437,133.453,133.436,133.453,281400001.0
2009-06-18 07:10:00,133.454,133.463,133.437,133.438,281400001.0
2009-06-18 07:11:00,133.44,133.44,133.389,133.389,281400001.0
2009-06-18 07:12:00,133.387,133.389,133.315,133.315,281400001.0
2009-06-18 07:13:00,133.312,133.315,133.26,133.302,281400001.0
2009-06-18 07:14:00,133.303,133.318,133.294,133.307,281400001.0
2009-06-18 07:15:00,133.311,133.312,133.292,133.303,281400001.0
2009-06-18 07:16:00,133.304,133.313,133.3,133.311,281400001.0
2009-06-18 07:17:00,133.308,133.357,133.308,133.352,281400001.0
2009-06-18 07:18:00,133.354,133.399,133.352,133.394,281400001.0
2009-06-18 07:19:00,133.394,133.425,133.386,133.425,281400001.0
2009-06-18 07:20:00,133.428,133.467,133.428,133.434,281400001.0
2009-06-18 07:21:00,133.433,133.435,133.416,133.433,281400001.0
2009-06-18 07:22:00,133.433,133.436,133.415,133.415,281400001.0
2009-06-18 07:23:00,133.414,133.439,133.414,133.424,281400001.0
2009-06-18 07:24:00,133.427,133.435,133.42,133.42,281400001.0
2009-06-18 07:25:00,133.423,133.444,133.418,133.443,281400001.0
2009-06-18 07:26:00,133.441,133.45,133.417,133.419,281400001.0
2009-06-18 07:27:00,133.417,133.422,133.384,133.384,281400001.0
2009-06-18 07:28:00,133.382,133.392,133.367,133.367,281400001.0
2009-06-18 07:29:00,133.366,133.373,133.335,133.366,281400001.0
2009-06-18 07:30:00,133.367,133.42,133.362,133.403,281400001.0
2009-06-18 07:31:00,133.407,133.425,133.407,133.421,281400001.0
2009-06-18 07:32:00,133.42,133.422,133.398,133.416,281400001.0
2009-06-18 07:33:00,133.415,133.419,133.398,133.409,281400001.0
2009-06-18 07:34:00,133.408,133.423,133.398,133.418,281400001.0
2009-06-18 07:35:00,133.419,133.431,133.416,133.416,281400001.0
2009-06-18 07:36:00,133.412,133.434,133.4,133.425,281400001.0
2009-06-18 07:37:00,133.426,133.464,133.426,133.45,281400001.0
2009-06-18 07:38:00,133.45,133.495,133.45,133.482,281400001.0
2009-06-18 07:39:00,133.484,133.572,133.484,133.572,281400001.0
2009-06-18 07:40:00,133.573,133.608,133.557,133.59,281400001.0
2009-06-18 07:41:00,133.592,133.631,133.592,133.612,281400001.0
2009-06-18 07:42:00,133.606,133.672,133.57,133.666,281400001.0
2009-06-18 07:43:00,133.663,133.679,133.643,133.654,281400001.0
2009-06-18 07:44:00,133.654,133.686,133.654,133.682,281400001.0
2009-06-18 07:45:00,133.682,133.695,133.675,133.676,281400001.0
2009-06-18 07:46:00,133.679,133.688,133.62,133.631,281400001.0
2009-06-18 07:47:00,133.632,133.639,133.619,133.626,281400001.0
2009-06-18 07:48:00,133.621,133.626,133.596,133.61,281400001.0
2009-06-18 07:49:00,133.611,133.618,133.548,133.551,281400001.0
2009-06-18 07:50:00,133.552,133.6,133.552,133.589,281400001.0
2009-06-18 07:51:00,133.591,133.617,133.569,133.611,281400001.0
2009-06-18 07:52:00,133.61,133.613,133.586,133.59,281400001.0
2009-06-18 07:53:00,133.589,133.625,133.58,133.625,281400001.0
2009-06-18 07:54:00,133.624,133.628,133.611,133.625,281400001.0
2009-06-18 07:55:00,133.624,133.66,133.622,133.657,281400001.0
2009-06-18 07:56:00,133.655,133.661,133.617,133.631,281400001.0
2009-06-18 07:57:00,133.632,133.635,133.614,133.626,281400001.0
2009-06-18 07:58:00,133.625,133.654,133.621,133.646,281400001.0
2009-06-18 07:59:00,133.647,133.652,133.635,133.652,281400001.0
2009-06-18 08:00:00,133.649,133.649,133.572,133.575,281400001.0
2009-06-18 08:01:00,133.576,133.587,133.574,133.578,281400001.0
2009-06-18 08:02:00,133.577,133.648,133.577,133.643,281400001.0
2009-06-18 08:03:00,133.643,133.673,133.632,133.647,281400001.0
2009-06-18 08:04:00,133.649,133.661,133.631,133.631,281400001.0
2009-06-18 08:05:00,133.63,133.698,133.63,133.667,281400001.0
2009-06-18 08:06:00,133.668,133.678,133.661,133.663,281400001.0
2009-06-18 08:07:00,133.663,133.735,133.663,133.719,281400001.0
2009-06-18 08:08:00,133.717,133.717,133.678,133.683,281400001.0
2009-06-18 08:09:00,133.684,133.702,133.632,133.665,281400001.0
2009-06-18 08:10:00,133.66,133.66,133.594,133.623,281400001.0
2009-06-18 08:11:00,133.622,133.643,133.614,133.638,281400001.0
2009-06-18 08:12:00,133.639,133.641,133.617,133.631,281400001.0
2009-06-18 08:13:00,133.633,133.661,133.633,133.647,281400001.0
2009-06-18 08:14:00,133.646,133.66,133.632,133.635,281400001.0
2009-06-18 08:15:00,133.637,133.699,133.623,133.697,281400001.0
2009-06-18 08:16:00,133.698,133.79,133.695,133.79,281400001.0
2009-06-18 08:17:00,133.792,133.809,133.776,133.787,281400001.0
2009-06-18 08:18:00,133.788,133.796,133.768,133.786,281400001.0
2009-06-18 08:19:00,133.787,133.792,133.721,133.754,281400001.0
2009-06-18 08:20:00,133.749,133.766,133.746,133.766,281400001.0
2009-06-18 08:21:00,133.764,133.765,133.688,133.69,281400001.0
2009-06-18 08:22:00,133.692,133.724,133.673,133.724,281400001.0
2009-06-18 08:23:00,133.725,133.802,133.725,133.757,281400001.0
2009-06-18 08:24:00,133.756,133.805,133.744,133.798,281400001.0
2009-06-18 08:25:00,133.796,133.828,133.775,133.795,281400001.0
2009-06-18 08:26:00,133.798,133.849,133.774,133.775,281400001.0
2009-06-18 08:27:00,133.777,133.792,133.77,133.785,281400001.0
2009-06-18 08:28:00,133.786,133.821,133.786,133.803,281400001.0
2009-06-18 08:29:00,133.807,133.821,133.787,133.817,281400001.0
2009-06-18 08:30:00,133.818,133.83,133.785,133.802,281400001.0
2009-06-18 08:31:00,133.802,133.808,133.784,133.785,281400001.0
2009-06-18 08:32:00,133.783,133.792,133.747,133.75,281400001.0
2009-06-18 08:33:00,133.749,133.78,133.749,133.756,281400001.0
2009-06-18 08:34:00,133.757,133.757,133.723,133.738,281400001.0
2009-06-18 08:35:00,133.739,133.745,133.713,133.741,281400001.0
2009-06-18 08:36:00,133.742,133.76,133.724,133.726,281400001.0
2009-06-18 08:37:00,133.726,133.754,133.718,133.718,281400001.0
2009-06-18 08:38:00,133.719,133.733,133.694,133.705,281400001.0
2009-06-18 08:39:00,133.706,133.719,133.686,133.695,281400001.0
2009-06-18 08:40:00,133.697,133.739,133.697,133.72,281400001.0
2009-06-18 08:41:00,133.721,133.738,133.694,133.714,281400001.0
2009-06-18 08:42:00,133.714,133.744,133.687,133.742,281400001.0
2009-06-18 08:43:00,133.744,133.796,133.735,133.795,281400001.0
2009-06-18 08:44:00,133.798,133.846,133.797,133.843,281400001.0
2009-06-18 08:45:00,133.844,133.885,133.837,133.885,281400001.0
2009-06-18 08:46:00,133.886,133.957,133.886,133.953,281400001.0
2009-06-18 08:47:00,133.951,133.994,133.951,133.979,281400001.0
2009-06-18 08:48:00,133.978,134.047,133.969,134.031,281400001.0
2009-06-18 08:49:00,134.03,134.055,134.009,134.048,281400001.0
2009-06-18 08:50:00,134.044,134.062,134.04,134.045,281400001.0
2009-06-18 08:51:00,134.046,134.055,133.917,133.918,281400001.0
2009-06-18 08:52:00,133.913,133.924,133.854,133.864,281400001.0
2009-06-18 08:53:00,133.865,133.877,133.846,133.874,281400001.0
2009-06-18 08:54:00,133.873,133.901,133.864,133.901,281400001.0
2009-06-18 08:55:00,133.9,133.937,133.895,133.933,281400001.0
2009-06-18 08:56:00,133.934,133.956,133.873,133.887,281400001.0
2009-06-18 08:57:00,133.888,133.95,133.888,133.945,281400001.0
2009-06-18 08:58:00,133.944,133.969,133.909,133.924,281400001.0
2009-06-18 08:59:00,133.924,133.984,133.914,133.971,281400001.0
2009-06-18 09:00:00,133.972,133.98,133.917,133.945,281400001.0
2009-06-18 09:01:00,133.943,134.061,133.942,134.061,281400001.0
2009-06-18 09:02:00,134.059,134.061,134.021,134.043,281400001.0
2009-06-18 09:03:00,134.039,134.111,134.016,134.11,281400001.0
2009-06-18 09:04:00,134.108,134.23,134.108,134.204,281400001.0
2009-06-18 09:05:00,134.205,134.21,134.146,134.183,281400001.0
2009-06-18 09:06:00,134.184,134.184,134.119,134.136,281400001.0
2009-06-18 09:07:00,134.133,134.161,134.13,134.159,281400001.0
2009-06-18 09:08:00,134.158,134.216,134.151,134.18,281400001.0
2009-06-18 09:09:00,134.179,134.217,134.161,134.206,281400001.0
2009-06-18 09:10:00,134.205,134.278,134.205,134.277,281400001.0
2009-06-18 09:11:00,134.278,134.282,134.234,134.248,281400001.0
2009-06-18 09:12:00,134.25,134.291,134.202,134.203,281400001.0
2009-06-18 09:13:00,134.204,134.257,134.204,134.243,281400001.0
2009-06-18 09:14:00,134.243,134.262,134.221,134.223,281400001.0
2009-06-18 09:15:00,134.225,134.243,134.21,134.22,281400001.0
2009-06-18 09:16:00,134.223,134.223,134.163,134.203,281400001.0
2009-06-18 09:17:00,134.205,134.273,134.204,134.26,281400001.0
2009-06-18 09:18:00,134.263,134.263,134.238,134.242,281400001.0
2009-06-18 09:19:00,134.243,134.258,134.193,134.239,281400001.0
2009-06-18 09:20:00,134.242,134.271,134.238,134.261,281400001.0
2009-06-18 09:21:00,134.261,134.274,134.232,134.235,281400001.0
2009-06-18 09:22:00,134.236,134.278,134.232,134.265,281400001.0
2009-06-18 09:23:00,134.265,134.283,134.209,134.283,281400001.0
2009-06-18 09:24:00,134.285,134.295,134.267,134.267,281400001.0
2009-06-18 09:25:00,134.267,134.267,134.203,134.215,281400001.0
2009-06-18 09:26:00,134.216,134.216,134.142,134.162,281400001.0
2009-06-18 09:27:00,134.162,134.178,134.11,134.123,281400001.0
2009-06-18 09:28:00,134.124,134.124,134.095,134.108,281400001.0
2009-06-18 09:29:00,134.108,134.109,134.062,134.066,281400001.0
2009-06-18 09:30:00,134.064,134.064,133.964,133.985,281400001.0
2009-06-18 09:31:00,133.989,134.094,133.986,134.068,281400001.0
2009-06-18 09:32:00,134.073,134.077,134.019,134.043,281400001.0
2009-06-18 09:33:00,134.041,134.075,134.021,134.032,281400001.0
2009-06-18 09:34:00,134.034,134.035,133.933,133.942,281400001.0
2009-06-18 09:35:00,133.938,133.972,133.813,133.865,281400001.0
2009-06-18 09:36:00,133.863,133.877,133.815,133.832,281400001.0
2009-06-18 09:37:00,133.833,133.839,133.78,133.797,281400001.0
2009-06-18 09:38:00,133.797,133.873,133.794,133.873,281400001.0
2009-06-18 09:39:00,133.872,133.947,133.869,133.911,281400001.0
2009-06-18 09:40:00,133.909,133.913,133.878,133.888,281400001.0
2009-06-18 09:41:00,133.889,133.894,133.861,133.89,281400001.0
2009-06-18 09:42:00,133.885,133.885,133.832,133.835,281400001.0
2009-06-18 09:43:00,133.836,133.836,133.737,133.743,281400001.0
2009-06-18 09:44:00,133.741,133.743,133.686,133.69,281400001.0
2009-06-18 09:45:00,133.693,133.768,133.672,133.672,281400001.0
2009-06-18 09:46:00,133.672,133.68,133.608,133.613,281400001.0
2009-06-18 09:47:00,133.61,133.649,133.559,133.635,281400001.0
2009-06-18 09:48:00,133.633,133.649,133.622,133.634,281400001.0
2009-06-18 09:49:00,133.635,133.672,133.635,133.672,281400001.0
2009-06-18 09:50:00,133.67,133.736,133.657,133.724,281400001.0
2009-06-18 09:51:00,133.731,133.751,133.719,133.74,281400001.0
2009-06-18 09:52:00,133.739,133.743,133.661,133.672,281400001.0
2009-06-18 09:53:00,133.67,133.69,133.642,133.689,281400001.0
2009-06-18 09:54:00,133.686,133.696,133.652,133.679,281400001.0
2009-06-18 09:55:00,133.679,133.682,133.628,133.631,281400001.0
2009-06-18 09:56:00,133.63,133.65,133.615,133.628,281400001.0
2009-06-18 09:57:00,133.627,133.666,133.627,133.658,281400001.0
2009-06-18 09:58:00,133.66,133.66,133.621,133.639,281400001.0
2009-06-18 09:59:00,133.64,133.668,133.626,133.657,281400001.0
2009-06-18 10:00:00,133.655,133.692,133.639,133.639,281400001.0
2009-06-18 10:01:00,133.638,133.646,133.553,133.563,281400001.0
2009-06-18 10:02:00,133.563,133.569,133.512,133.541,281400001.0
2009-06-18 10:03:00,133.543,133.577,133.536,133.57,281400001.0
2009-06-18 10:04:00,133.575,133.586,133.549,133.58,281400001.0
2009-06-18 10:05:00,133.58,133.596,133.568,133.589,281400001.0
2009-06-18 10:06:00,133.59,133.61,133.552,133.572,281400001.0
2009-06-18 10:07:00,133.573,133.614,133.571,133.61,281400001.0
2009-06-18 10:08:00,133.611,133.65,133.601,133.619,281400001.0
2009-06-18 10:09:00,133.622,133.627,133.573,133.573,281400001.0
2009-06-18 10:10:00,133.569,133.569,133.47,133.472,281400001.0
2009-06-18 10:11:00,133.471,133.488,133.412,133.474,281400001.0
2009-06-18 10:12:00,133.478,133.568,133.475,133.563,281400001.0
2009-06-18 10:13:00,133.559,133.569,133.54,133.547,281400001.0
2009-06-18 10:14:00,133.544,133.544,133.507,133.518,281400001.0
2009-06-18 10:15:00,133.517,133.546,133.484,133.546,281400001.0
2009-06-18 10:16:00,133.552,133.649,133.54,133.55,281400001.0
2009-06-18 10:17:00,133.554,133.559,133.515,133.515,281400001.0
2009-06-18 10:18:00,133.514,133.526,133.473,133.525,281400001.0
2009-06-18 10:19:00,133.524,133.555,133.504,133.515,281400001.0
2009-06-18 10:20:00,133.516,133.528,133.495,133.518,281400001.0
2009-06-18 10:21:00,133.513,133.521,133.501,133.502,281400001.0
2009-06-18 10:22:00,133.502,133.502,133.421,133.424,281400001.0
2009-06-18 10:23:00,133.425,133.513,133.418,133.449,281400001.0
2009-06-18 10:24:00,133.457,133.457,133.414,133.436,281400001.0
2009-06-18 10:25:00,133.439,133.516,133.431,133.499,281400001.0
2009-06-18 10:26:00,133.519,133.622,133.496,133.586,281400001.0
2009-06-18 10:27:00,133.577,133.605,133.551,133.584,281400001.0
2009-06-18 10:28:00,133.574,133.601,133.507,133.577,281400001.0
2009-06-18 10:29:00,133.571,133.571,133.469,133.52,281400001.0
2009-06-18 10:30:00,133.516,133.516,133.311,133.34,281400001.0
2009-06-18 10:31:00,133.343,133.4,133.311,133.387,281400001.0
2009-06-18 10:32:00,133.361,133.411,133.346,133.39,281400001.0
2009-06-18 10:33:00,133.406,133.409,133.321,133.352,281400001.0
2009-06-18 10:34:00,133.346,133.378,133.301,133.339,281400001.0
2009-06-18 10:35:00,133.318,133.362,133.304,133.35,281400001.0
2009-06-18 10:36:00,133.361,133.387,133.335,133.378,281400001.0
2009-06-18 10:37:00,133.377,133.386,133.363,133.369,281400001.0
2009-06-18 10:38:00,133.368,133.387,133.356,133.385,281400001.0
2009-06-18 10:39:00,133.391,133.497,133.391,133.441,281400001.0
2009-06-18 10:40:00,133.442,133.45,133.413,133.427,281400001.0
2009-06-18 10:41:00,133.427,133.465,133.391,133.395,281400001.0
2009-06-18 10:42:00,133.401,133.516,133.387,133.494,281400001.0
2009-06-18 10:43:00,133.491,133.546,133.484,133.542,281400001.0
2009-06-18 10:44:00,133.535,133.549,133.501,133.54,281400001.0
2009-06-18 10:45:00,133.536,133.556,133.486,133.495,281400001.0
2009-06-18 10:46:00,133.492,133.498,133.405,133.408,281400001.0
2009-06-18 10:47:00,133.408,133.422,133.363,133.389,281400001.0
2009-06-18 10:48:00,133.391,133.406,133.323,133.323,281400001.0
2009-06-18 10:49:00,133.322,133.331,133.234,133.242,281400001.0
2009-06-18 10:50:00,133.242,133.252,133.201,133.251,281400001.0
2009-06-18 10:51:00,133.252,133.269,133.215,133.243,281400001.0
2009-06-18 10:52:00,133.241,133.269,133.234,133.269,281400001.0
2009-06-18 10:53:00,133.264,133.293,133.251,133.284,281400001.0
2009-06-18 10:54:00,133.283,133.283,133.218,133.258,281400001.0
2009-06-18 10:55:00,133.258,133.263,133.089,133.106,281400001.0
2009-06-18 10:56:00,133.102,133.102,133.031,133.031,281400001.0
2009-06-18 10:57:00,133.033,133.075,133.025,133.075,281400001.0
2009-06-18 10:58:00,133.074,133.152,133.048,133.123,281400001.0
2009-06-18 10:59:00,133.118,133.192,133.117,133.118,281400001.0
2009-06-18 11:00:00,133.116,133.129,133.066,133.081,281400001.0
2009-06-18 11:01:00,133.079,133.174,133.079,133.14,281400001.0
2009-06-18 11:02:00,133.135,133.234,133.114,133.191,281400001.0
2009-06-18 11:03:00,133.19,133.208,133.141,133.142,281400001.0
2009-06-18 11:04:00,133.144,133.156,133.136,133.14,281400001.0
2009-06-18 11:05:00,133.141,133.198,133.14,133.198,281400001.0
2009-06-18 11:06:00,133.198,133.219,133.176,133.219,281400001.0
2009-06-18 11:07:00,133.224,133.296,133.224,133.289,281400001.0
2009-06-18 11:08:00,133.291,133.356,133.291,133.333,281400001.0
2009-06-18 11:09:00,133.332,133.334,133.282,133.296,281400001.0
2009-06-18 11:10:00,133.296,133.347,133.271,133.33,281400001.0
2009-06-18 11:11:00,133.331,133.364,133.329,133.351,281400001.0
2009-06-18 11:12:00,133.349,133.38,133.347,133.373,281400001.0
2009-06-18 11:13:00,133.371,133.381,133.355,133.381,281400001.0
2009-06-18 11:14:00,133.381,133.432,133.372,133.428,281400001.0
2009-06-18 11:15:00,133.429,133.432,133.381,133.381,281400001.0
2009-06-18 11:16:00,133.38,133.401,133.342,133.344,281400001.0
2009-06-18 11:17:00,133.349,133.37,133.32,133.36,281400001.0
2009-06-18 11:18:00,133.362,133.388,133.355,133.38,281400001.0
2009-06-18 11:19:00,133.385,133.467,133.383,133.465,281400001.0
2009-06-18 11:20:00,133.465,133.539,133.454,133.532,281400001.0
2009-06-18 11:21:00,133.532,133.532,133.478,133.479,281400001.0
2009-06-18 11:22:00,133.474,133.482,133.413,133.425,281400001.0
2009-06-18 11:23:00,133.423,133.424,133.373,133.38,281400001.0
2009-06-18 11:24:00,133.38,133.385,133.319,133.319,281400001.0
2009-06-18 11:25:00,133.318,133.351,133.301,133.308,281400001.0
2009-06-18 11:26:00,133.31,133.389,133.31,133.387,281400001.0
2009-06-18 11:27:00,133.388,133.499,133.38,133.499,281400001.0
2009-06-18 11:28:00,133.504,133.521,133.481,133.494,281400001.0
2009-06-18 11:29:00,133.495,133.525,133.482,133.485,281400001.0
2009-06-18 11:30:00,133.482,133.503,133.465,133.496,281400001.0
2009-06-18 11:31:00,133.497,133.524,133.476,133.512,281400001.0
2009-06-18 11:32:00,133.511,133.516,133.492,133.506,281400001.0
2009-06-18 11:33:00,133.504,133.504,133.462,133.488,281400001.0
2009-06-18 11:34:00,133.491,133.493,133.466,133.469,281400001.0
2009-06-18 11:35:00,133.469,133.487,133.463,133.471,281400001.0
2009-06-18 11:36:00,133.47,133.495,133.464,133.477,281400001.0
2009-06-18 11:37:00,133.477,133.494,133.461,133.465,281400001.0
2009-06-18 11:38:00,133.464,133.464,133.439,133.447,281400001.0
2009-06-18 11:39:00,133.446,133.45,133.411,133.45,281400001.0
2009-06-18 11:40:00,133.45,133.492,133.438,133.491,281400001.0
2009-06-18 11:41:00,133.492,133.5,133.477,133.493,281400001.0
2009-06-18 11:42:00,133.494,133.496,133.466,133.482,281400001.0
2009-06-18 11:43:00,133.483,133.492,133.476,133.484,281400001.0
2009-06-18 11:44:00,133.486,133.513,133.481,133.513,281400001.0
2009-06-18 11:45:00,133.514,133.514,133.476,133.479,281400001.0
2009-06-18 11:46:00,133.479,133.482,133.458,133.474,281400001.0
2009-06-18 11:47:00,133.473,133.475,133.441,133.455,281400001.0
2009-06-18 11:48:00,133.456,133.456,133.419,133.443,281400001.0
2009-06-18 11:49:00,133.442,133.457,133.434,133.457,281400001.0
2009-06-18 11:50:00,133.457,133.514,133.457,133.487,281400001.0
2009-06-18 11:51:00,133.488,133.494,133.466,133.482,281400001.0
2009-06-18 11:52:00,133.487,133.488,133.452,133.461,281400001.0
2009-06-18 11:53:00,133.463,133.474,133.44,133.45,281400001.0
2009-06-18 11:54:00,133.452,133.471,133.427,133.471,281400001.0
2009-06-18 11:55:00,133.471,133.488,133.463,133.475,281400001.0
2009-06-18 11:56:00,133.473,133.544,133.473,133.54,281400001.0
2009-06-18 11:57:00,133.54,133.548,133.51,133.547,281400001.0
2009-06-18 11:58:00,133.548,133.573,133.532,133.569,281400001.0
2009-06-18 11:59:00,133.569,133.706,133.567,133.691,281400001.0
2009-06-18 12:00:00,133.704,133.744,133.685,133.71,281400001.0
2009-06-18 12:01:00,133.711,133.741,133.702,133.732,281400001.0
2009-06-18 12:02:00,133.737,133.743,133.699,133.704,281400001.0
2009-06-18 12:03:00,133.704,133.708,133.675,133.684,281400001.0
2009-06-18 12:04:00,133.682,133.701,133.672,133.699,281400001.0
2009-06-18 12:05:00,133.698,133.718,133.691,133.698,281400001.0
2009-06-18 12:06:00,133.702,133.717,133.694,133.702,281400001.0
2009-06-18 12:07:00,133.701,133.714,133.697,133.705,281400001.0
2009-06-18 12:08:00,133.705,133.726,133.696,133.716,281400001.0
2009-06-18 12:09:00,133.717,133.768,133.713,133.753,281400001.0
2009-06-18 12:10:00,133.749,133.763,133.725,133.753,281400001.0
2009-06-18 12:11:00,133.756,133.76,133.712,133.712,281400001.0
2009-06-18 12:12:00,133.712,133.716,133.662,133.662,281400001.0
2009-06-18 12:13:00,133.664,133.668,133.625,133.628,281400001.0
2009-06-18 12:14:00,133.628,133.656,133.589,133.618,281400001.0
2009-06-18 12:15:00,133.62,133.632,133.606,133.619,281400001.0
2009-06-18 12:16:00,133.62,133.624,133.47,133.495,281400001.0
2009-06-18 12:17:00,133.496,133.522,133.494,133.519,281400001.0
2009-06-18 12:18:00,133.52,133.52,133.458,133.475,281400001.0
2009-06-18 12:19:00,133.474,133.486,133.459,133.471,281400001.0
2009-06-18 12:20:00,133.472,133.475,133.452,133.458,281400001.0
2009-06-18 12:21:00,133.46,133.479,133.454,133.472,281400001.0
2009-06-18 12:22:00,133.473,133.545,133.465,133.526,281400001.0
2009-06-18 12:23:00,133.528,133.621,133.528,133.592,281400001.0
2009-06-18 12:24:00,133.59,133.598,133.512,133.515,281400001.0
2009-06-18 12:25:00,133.516,133.516,133.492,133.497,281400001.0
2009-06-18 12:26:00,133.497,133.502,133.463,133.473,281400001.0
2009-06-18 12:27:00,133.472,133.491,133.472,133.486,281400001.0
2009-06-18 12:28:00,133.487,133.505,133.476,133.492,281400001.0
2009-06-18 12:29:00,133.493,133.497,133.457,133.457,281400001.0
2009-06-18 12:30:00,133.455,133.497,133.454,133.497,281400001.0
2009-06-18 12:31:00,133.496,133.507,133.491,133.494,281400001.0
2009-06-18 12:32:00,133.495,133.521,133.489,133.518,281400001.0
2009-06-18 12:33:00,133.521,133.532,133.494,133.5,281400001.0
2009-06-18 12:34:00,133.499,133.517,133.498,133.517,281400001.0
2009-06-18 12:35:00,133.52,133.557,133.514,133.557,281400001.0
2009-06-18 12:36:00,133.555,133.563,133.535,133.535,281400001.0
2009-06-18 12:37:00,133.533,133.54,133.515,133.521,281400001.0
2009-06-18 12:38:00,133.518,133.527,133.497,133.518,281400001.0
2009-06-18 12:39:00,133.516,133.543,133.516,133.521,281400001.0
2009-06-18 12:40:00,133.521,133.521,133.51,133.512,281400001.0
2009-06-18 12:41:00,133.51,133.516,133.495,133.495,281400001.0
2009-06-18 12:42:00,133.496,133.508,133.484,133.496,281400001.0
2009-06-18 12:43:00,133.496,133.502,133.437,133.444,281400001.0
2009-06-18 12:44:00,133.44,133.493,133.427,133.464,281400001.0
2009-06-18 12:45:00,133.464,133.485,133.425,133.427,281400001.0
2009-06-18 12:46:00,133.426,133.427,133.383,133.402,281400001.0
2009-06-18 12:47:00,133.402,133.42,133.379,133.403,281400001.0
2009-06-18 12:48:00,133.402,133.424,133.378,133.417,281400001.0
2009-06-18 12:49:00,133.418,133.43,133.395,133.396,281400001.0
2009-06-18 12:50:00,133.399,133.435,133.398,133.399,281400001.0
2009-06-18 12:51:00,133.397,133.401,133.333,133.357,281400001.0
2009-06-18 12:52:00,133.355,133.403,133.349,133.403,281400001.0
2009-06-18 12:53:00,133.406,133.423,133.4,133.406,281400001.0
2009-06-18 12:54:00,133.409,133.416,133.367,133.367,281400001.0
2009-06-18 12:55:00,133.367,133.377,133.358,133.372,281400001.0
2009-06-18 12:56:00,133.372,133.379,133.365,133.373,281400001.0
2009-06-18 12:57:00,133.374,133.375,133.362,133.369,281400001.0
2009-06-18 12:58:00,133.372,133.403,133.369,133.373,281400001.0
2009-06-18 12:59:00,133.372,133.392,133.364,133.392,281400001.0
2009-06-18 13:00:00,133.391,133.432,133.381,133.422,281400001.0
2009-06-18 13:01:00,133.418,133.455,133.418,133.449,281400001.0
2009-06-18 13:02:00,133.448,133.468,133.442,133.467,281400001.0
2009-06-18 13:03:00,133.466,133.466,133.396,133.402,281400001.0
2009-06-18 13:04:00,133.402,133.418,133.368,133.384,281400001.0
2009-06-18 13:05:00,133.386,133.42,133.377,133.416,281400001.0
2009-06-18 13:06:00,133.42,133.44,133.408,133.435,281400001.0
2009-06-18 13:07:00,133.433,133.442,133.428,133.44,281400001.0
2009-06-18 13:08:00,133.441,133.445,133.422,133.423,281400001.0
2009-06-18 13:09:00,133.421,133.445,133.386,133.41,281400001.0
2009-06-18 13:10:00,133.412,133.454,133.411,133.434,281400001.0
2009-06-18 13:11:00,133.433,133.448,133.42,133.423,281400001.0
2009-06-18 13:12:00,133.424,133.462,133.423,133.462,281400001.0
2009-06-18 13:13:00,133.461,133.506,133.455,133.478,281400001.0
2009-06-18 13:14:00,133.475,133.484,133.392,133.441,281400001.0
2009-06-18 13:15:00,133.439,133.476,133.435,133.471,281400001.0
2009-06-18 13:16:00,133.469,133.49,133.456,133.49,281400001.0
2009-06-18 13:17:00,133.492,133.511,133.479,133.489,281400001.0
2009-06-18 13:18:00,133.491,133.491,133.475,133.475,281400001.0
2009-06-18 13:19:00,133.47,133.491,133.459,133.491,281400001.0
2009-06-18 13:20:00,133.492,133.521,133.486,133.521,281400001.0
2009-06-18 13:21:00,133.522,133.522,133.479,133.491,281400001.0
2009-06-18 13:22:00,133.49,133.491,133.472,133.483,281400001.0
2009-06-18 13:23:00,133.482,133.517,133.48,133.507,281400001.0
2009-06-18 13:24:00,133.505,133.513,133.457,133.47,281400001.0
2009-06-18 13:25:00,133.469,133.491,133.469,133.477,281400001.0
2009-06-18 13:26:00,133.476,133.477,133.456,133.476,281400001.0
2009-06-18 13:27:00,133.473,133.473,133.448,133.467,281400001.0
2009-06-18 13:28:00,133.466,133.52,133.465,133.5,281400001.0
2009-06-18 13:29:00,133.501,133.608,133.501,133.608,281400001.0
2009-06-18 13:30:00,133.608,133.673,133.603,133.648,281400001.0
2009-06-18 13:31:00,133.652,133.662,133.601,133.629,281400001.0
2009-06-18 13:32:00,133.628,133.65,133.597,133.599,281400001.0
2009-06-18 13:33:00,133.6,133.67,133.599,133.665,281400001.0
2009-06-18 13:34:00,133.666,133.677,133.64,133.646,281400001.0
2009-06-18 13:35:00,133.645,133.68,133.642,133.667,281400001.0
2009-06-18 13:36:00,133.669,133.696,133.637,133.695,281400001.0
2009-06-18 13:37:00,133.701,133.716,133.673,133.711,281400001.0
2009-06-18 13:38:00,133.713,133.719,133.672,133.696,281400001.0
2009-06-18 13:39:00,133.697,133.697,133.676,133.689,281400001.0
2009-06-18 13:40:00,133.688,133.688,133.634,133.658,281400001.0
2009-06-18 13:41:00,133.659,133.736,133.659,133.726,281400001.0
2009-06-18 13:42:00,133.725,133.73,133.707,133.717,281400001.0
2009-06-18 13:43:00,133.719,133.719,133.638,133.658,281400001.0
2009-06-18 13:44:00,133.657,133.661,133.605,133.607,281400001.0
2009-06-18 13:45:00,133.606,133.607,133.551,133.558,281400001.0
2009-06-18 13:46:00,133.56,133.588,133.56,133.572,281400001.0
2009-06-18 13:47:00,133.571,133.578,133.525,133.545,281400001.0
2009-06-18 13:48:00,133.548,133.571,133.548,133.571,281400001.0
2009-06-18 13:49:00,133.572,133.579,133.545,133.545,281400001.0
2009-06-18 13:50:00,133.543,133.55,133.505,133.516,281400001.0
2009-06-18 13:51:00,133.519,133.52,133.453,133.454,281400001.0
2009-06-18 13:52:00,133.452,133.493,133.452,133.486,281400001.0
2009-06-18 13:53:00,133.488,133.537,133.479,133.512,281400001.0
2009-06-18 13:54:00,133.51,133.51,133.443,133.486,281400001.0
2009-06-18 13:55:00,133.491,133.491,133.451,133.451,281400001.0
2009-06-18 13:56:00,133.451,133.464,133.434,133.434,281400001.0
2009-06-18 13:57:00,133.437,133.479,133.437,133.464,281400001.0
2009-06-18 13:58:00,133.463,133.501,133.445,133.501,281400001.0
2009-06-18 13:59:00,133.501,133.527,133.454,133.457,281400001.0
2009-06-18 14:00:00,133.455,133.545,133.448,133.545,281400001.0
2009-06-18 14:01:00,133.548,133.576,133.54,133.572,281400001.0
2009-06-18 14:02:00,133.572,133.572,133.489,133.5,281400001.0
2009-06-18 14:03:00,133.5,133.536,133.5,133.525,281400001.0
2009-06-18 14:04:00,133.523,133.527,133.487,133.487,281400001.0
2009-06-18 14:05:00,133.486,133.512,133.486,133.499,281400001.0
2009-06-18 14:06:00,133.501,133.529,133.494,133.529,281400001.0
2009-06-18 14:07:00,133.527,133.531,133.51,133.514,281400001.0
2009-06-18 14:08:00,133.515,133.533,133.513,133.53,281400001.0
2009-06-18 14:09:00,133.532,133.633,133.532,133.631,281400001.0
2009-06-18 14:10:00,133.63,133.676,133.562,133.625,281400001.0
2009-06-18 14:11:00,133.624,133.628,133.566,133.566,281400001.0
2009-06-18 14:12:00,133.564,133.605,133.564,133.605,281400001.0
2009-06-18 14:13:00,133.601,133.601,133.566,133.572,281400001.0
2009-06-18 14:14:00,133.572,133.572,133.536,133.551,281400001.0
2009-06-18 14:15:00,133.548,133.575,133.542,133.558,281400001.0
2009-06-18 14:16:00,133.554,133.601,133.545,133.593,281400001.0
2009-06-18 14:17:00,133.596,133.605,133.574,133.598,281400001.0
2009-06-18 14:18:00,133.599,133.599,133.568,133.568,281400001.0
2009-06-18 14:19:00,133.569,133.582,133.503,133.511,281400001.0
2009-06-18 14:20:00,133.509,133.543,133.507,133.53,281400001.0
2009-06-18 14:21:00,133.531,133.537,133.514,133.534,281400001.0
2009-06-18 14:22:00,133.533,133.542,133.501,133.513,281400001.0
2009-06-18 14:23:00,133.515,133.551,133.512,133.551,281400001.0
2009-06-18 14:24:00,133.55,133.577,133.546,133.575,281400001.0
2009-06-18 14:25:00,133.572,133.572,133.54,133.548,281400001.0
2009-06-18 14:26:00,133.547,133.551,133.506,133.528,281400001.0
2009-06-18 14:27:00,133.526,133.545,133.517,133.525,281400001.0
2009-06-18 14:28:00,133.52,133.544,133.48,133.503,281400001.0
2009-06-18 14:29:00,133.505,133.563,133.505,133.534,281400001.0
2009-06-18 14:30:00,133.531,133.917,133.531,133.886,281400001.0
2009-06-18 14:31:00,133.87,133.957,133.861,133.901,281400001.0
2009-06-18 14:32:00,133.898,134.021,133.896,134.0,281400001.0
2009-06-18 14:33:00,133.989,134.032,133.931,134.004,281400001.0
2009-06-18 14:34:00,134.007,134.007,133.898,133.971,281400001.0
2009-06-18 14:35:00,133.961,134.112,133.957,134.112,281400001.0
2009-06-18 14:36:00,134.131,134.133,133.999,133.999,281400001.0
2009-06-18 14:37:00,134.011,134.092,134.006,134.053,281400001.0
2009-06-18 14:38:00,134.048,134.07,134.03,134.068,281400001.0
2009-06-18 14:39:00,134.067,134.159,134.046,134.138,281400001.0
2009-06-18 14:40:00,134.151,134.159,134.062,134.11,281400001.0
2009-06-18 14:41:00,134.131,134.156,134.105,134.146,281400001.0
2009-06-18 14:42:00,134.151,134.151,134.034,134.062,281400001.0
2009-06-18 14:43:00,134.068,134.075,133.925,133.933,281400001.0
2009-06-18 14:44:00,133.921,133.987,133.919,133.953,281400001.0
2009-06-18 14:45:00,133.972,133.98,133.948,133.958,281400001.0
2009-06-18 14:46:00,133.957,133.998,133.896,133.958,281400001.0
2009-06-18 14:47:00,133.945,133.96,133.899,133.908,281400001.0
2009-06-18 14:48:00,133.921,133.978,133.897,133.94,281400001.0
2009-06-18 14:49:00,133.934,133.998,133.912,133.939,281400001.0
2009-06-18 14:50:00,133.946,133.999,133.933,133.966,281400001.0
2009-06-18 14:51:00,133.968,133.989,133.948,133.948,281400001.0
2009-06-18 14:52:00,133.954,133.996,133.943,133.972,281400001.0
2009-06-18 14:53:00,133.983,134.036,133.961,134.01,281400001.0
2009-06-18 14:54:00,134.002,134.007,133.928,133.958,281400001.0
2009-06-18 14:55:00,133.962,133.974,133.881,133.881,281400001.0
2009-06-18 14:56:00,133.89,133.935,133.865,133.925,281400001.0
2009-06-18 14:57:00,133.926,133.976,133.921,133.971,281400001.0
2009-06-18 14:58:00,133.981,134.016,133.951,134.01,281400001.0
2009-06-18 14:59:00,134.001,134.012,133.956,133.969,281400001.0
2009-06-18 15:00:00,133.967,134.01,133.941,134.01,281400001.0
2009-06-18 15:01:00,134.019,134.086,133.995,134.051,281400001.0
2009-06-18 15:02:00,134.046,134.062,134.026,134.032,281400001.0
2009-06-18 15:03:00,134.024,134.07,134.01,134.065,281400001.0
2009-06-18 15:04:00,134.033,134.096,134.031,134.073,281400001.0
2009-06-18 15:05:00,134.071,134.071,134.021,134.021,281400001.0
2009-06-18 15:06:00,134.021,134.074,134.0,134.074,281400001.0
2009-06-18 15:07:00,134.069,134.08,134.036,134.077,281400001.0
2009-06-18 15:08:00,134.075,134.092,134.05,134.059,281400001.0
2009-06-18 15:09:00,134.061,134.092,134.045,134.046,281400001.0
2009-06-18 15:10:00,134.056,134.119,134.051,134.119,281400001.0
2009-06-18 15:11:00,134.116,134.13,134.056,134.094,281400001.0
2009-06-18 15:12:00,134.116,134.141,134.075,134.14,281400001.0
2009-06-18 15:13:00,134.133,134.179,134.123,134.162,281400001.0
2009-06-18 15:14:00,134.161,134.176,134.14,134.156,281400001.0
2009-06-18 15:15:00,134.16,134.187,134.133,134.18,281400001.0
2009-06-18 15:16:00,134.182,134.183,134.12,134.126,281400001.0
2009-06-18 15:17:00,134.128,134.141,134.11,134.117,281400001.0
2009-06-18 15:18:00,134.112,134.13,134.093,134.104,281400001.0
2009-06-18 15:19:00,134.098,134.101,134.053,134.096,281400001.0
2009-06-18 15:20:00,134.099,134.1,134.058,134.087,281400001.0
2009-06-18 15:21:00,134.081,134.12,134.074,134.12,281400001.0
2009-06-18 15:22:00,134.121,134.14,134.104,134.11,281400001.0
2009-06-18 15:23:00,134.105,134.121,134.056,134.067,281400001.0
2009-06-18 15:24:00,134.068,134.106,134.065,134.1,281400001.0
2009-06-18 15:25:00,134.099,134.099,134.047,134.05,281400001.0
2009-06-18 15:26:00,134.049,134.052,134.029,134.031,281400001.0
2009-06-18 15:27:00,134.042,134.133,134.023,134.133,281400001.0
2009-06-18 15:28:00,134.13,134.15,134.1,134.136,281400001.0
2009-06-18 15:29:00,134.144,134.155,134.12,134.135,281400001.0
2009-06-18 15:30:00,134.134,134.154,134.07,134.101,281400001.0
2009-06-18 15:31:00,134.096,134.102,134.036,134.051,281400001.0
2009-06-18 15:32:00,134.031,134.064,134.019,134.047,281400001.0
2009-06-18 15:33:00,134.046,134.046,134.018,134.022,281400001.0
2009-06-18 15:34:00,134.015,134.062,134.008,134.012,281400001.0
2009-06-18 15:35:00,134.017,134.076,134.008,134.058,281400001.0
2009-06-18 15:36:00,134.053,134.072,133.994,133.994,281400001.0
2009-06-18 15:37:00,133.992,134.029,133.956,133.956,281400001.0
2009-06-18 15:38:00,133.954,133.992,133.931,133.944,281400001.0
2009-06-18 15:39:00,133.942,133.942,133.729,133.746,281400001.0
2009-06-18 15:40:00,133.747,133.781,133.676,133.715,281400001.0
2009-06-18 15:41:00,133.716,133.822,133.701,133.766,281400001.0
2009-06-18 15:42:00,133.759,133.785,133.719,133.77,281400001.0
2009-06-18 15:43:00,133.76,133.85,133.74,133.783,281400001.0
2009-06-18 15:44:00,133.755,133.886,133.755,133.87,281400001.0
2009-06-18 15:45:00,133.877,133.903,133.841,133.897,281400001.0
2009-06-18 15:46:00,133.899,133.899,133.808,133.85,281400001.0
2009-06-18 15:47:00,133.88,133.88,133.675,133.771,281400001.0
2009-06-18 15:48:00,133.701,133.774,133.696,133.756,281400001.0
2009-06-18 15:49:00,133.76,133.793,133.73,133.761,281400001.0
2009-06-18 15:50:00,133.747,133.757,133.697,133.72,281400001.0
2009-06-18 15:51:00,133.713,133.75,133.681,133.681,281400001.0
2009-06-18 15:52:00,133.695,133.801,133.695,133.783,281400001.0
2009-06-18 15:53:00,133.798,133.896,133.781,133.876,281400001.0
2009-06-18 15:54:00,133.875,133.897,133.82,133.832,281400001.0
2009-06-18 15:55:00,133.839,133.886,133.839,133.886,281400001.0
2009-06-18 15:56:00,133.868,133.912,133.86,133.898,281400001.0
2009-06-18 15:57:00,133.903,133.935,133.891,133.899,281400001.0
2009-06-18 15:58:00,133.906,133.913,133.868,133.87,281400001.0
2009-06-18 15:59:00,133.871,134.273,133.871,134.261,281400001.0
2009-06-18 16:00:00,134.255,134.347,134.051,134.345,281400001.0
2009-06-18 16:01:00,134.33,134.465,134.261,134.421,281400001.0
2009-06-18 16:02:00,134.445,134.477,134.391,134.413,281400001.0
2009-06-18 16:03:00,134.425,134.476,134.411,134.458,281400001.0
2009-06-18 16:04:00,134.451,134.497,134.362,134.392,281400001.0
2009-06-18 16:05:00,134.408,134.408,134.336,134.376,281400001.0
2009-06-18 16:06:00,134.357,134.376,134.26,134.31,281400001.0
2009-06-18 16:07:00,134.339,134.339,134.289,134.325,281400001.0
2009-06-18 16:08:00,134.32,134.335,134.286,134.311,281400001.0
2009-06-18 16:09:00,134.305,134.365,134.301,134.365,281400001.0
2009-06-18 16:10:00,134.341,134.474,134.338,134.463,281400001.0
2009-06-18 16:11:00,134.477,134.568,134.451,134.568,281400001.0
2009-06-18 16:12:00,134.546,134.571,134.496,134.536,281400001.0
2009-06-18 16:13:00,134.574,134.574,134.459,134.523,281400001.0
2009-06-18 16:14:00,134.544,134.557,134.423,134.47,281400001.0
2009-06-18 16:15:00,134.463,134.559,134.457,134.558,281400001.0
2009-06-18 16:16:00,134.545,134.65,134.541,134.632,281400001.0
2009-06-18 16:17:00,134.645,134.715,134.628,134.663,281400001.0
2009-06-18 16:18:00,134.661,134.682,134.66,134.666,281400001.0
2009-06-18 16:19:00,134.666,134.67,134.524,134.524,281400001.0
2009-06-18 16:20:00,134.518,134.562,134.471,134.499,281400001.0
2009-06-18 16:21:00,134.503,134.527,134.472,134.52,281400001.0
2009-06-18 16:22:00,134.516,134.518,134.42,134.42,281400001.0
2009-06-18 16:23:00,134.42,134.429,134.361,134.361,281400001.0
2009-06-18 16:24:00,134.363,134.379,134.321,134.325,281400001.0
2009-06-18 16:25:00,134.32,134.371,134.317,134.37,281400001.0
2009-06-18 16:26:00,134.37,134.419,134.364,134.414,281400001.0
2009-06-18 16:27:00,134.417,134.454,134.406,134.445,281400001.0
2009-06-18 16:28:00,134.44,134.494,134.428,134.471,281400001.0
2009-06-18 16:29:00,134.476,134.476,134.347,134.364,281400001.0
2009-06-18 16:30:00,134.374,134.413,134.344,134.409,281400001.0
2009-06-18 16:31:00,134.406,134.432,134.399,134.416,281400001.0
2009-06-18 16:32:00,134.415,134.462,134.41,134.452,281400001.0
2009-06-18 16:33:00,134.453,134.471,134.353,134.356,281400001.0
2009-06-18 16:34:00,134.365,134.439,134.363,134.392,281400001.0
2009-06-18 16:35:00,134.393,134.438,134.377,134.429,281400001.0
2009-06-18 16:36:00,134.425,134.428,134.371,134.396,281400001.0
2009-06-18 16:37:00,134.393,134.4,134.336,134.341,281400001.0
2009-06-18 16:38:00,134.339,134.373,134.321,134.37,281400001.0
2009-06-18 16:39:00,134.368,134.384,134.326,134.33,281400001.0
2009-06-18 16:40:00,134.333,134.333,134.283,134.285,281400001.0
2009-06-18 16:41:00,134.281,134.295,134.25,134.267,281400001.0
2009-06-18 16:42:00,134.268,134.271,134.187,134.198,281400001.0
2009-06-18 16:43:00,134.199,134.244,134.197,134.213,281400001.0
2009-06-18 16:44:00,134.208,134.223,134.192,134.222,281400001.0
2009-06-18 16:45:00,134.224,134.282,134.223,134.239,281400001.0
2009-06-18 16:46:00,134.242,134.286,134.237,134.267,281400001.0
2009-06-18 16:47:00,134.273,134.348,134.268,134.321,281400001.0
2009-06-18 16:48:00,134.325,134.351,134.291,134.331,281400001.0
2009-06-18 16:49:00,134.332,134.334,134.298,134.319,281400001.0
2009-06-18 16:50:00,134.317,134.344,134.298,134.316,281400001.0
2009-06-18 16:51:00,134.313,134.354,134.289,134.343,281400001.0
2009-06-18 16:52:00,134.346,134.372,134.341,134.372,281400001.0
2009-06-18 16:53:00,134.376,134.391,134.358,134.361,281400001.0
2009-06-18 16:54:00,134.362,134.388,134.3,134.329,281400001.0
2009-06-18 16:55:00,134.329,134.336,134.311,134.33,281400001.0
2009-06-18 16:56:00,134.335,134.372,134.331,134.368,281400001.0
2009-06-18 16:57:00,134.367,134.418,134.357,134.382,281400001.0
2009-06-18 16:58:00,134.379,134.408,134.348,134.354,281400001.0
2009-06-18 16:59:00,134.363,134.463,134.344,134.45,281400001.0
2009-06-18 17:00:00,134.444,134.459,134.411,134.433,281400001.0
2009-06-18 17:01:00,134.438,134.483,134.429,134.461,281400001.0
2009-06-18 17:02:00,134.463,134.468,134.445,134.449,281400001.0
2009-06-18 17:03:00,134.454,134.458,134.405,134.406,281400001.0
2009-06-18 17:04:00,134.407,134.466,134.4,134.45,281400001.0
2009-06-18 17:05:00,134.447,134.485,134.445,134.475,281400001.0
2009-06-18 17:06:00,134.473,134.508,134.469,134.494,281400001.0
2009-06-18 17:07:00,134.496,134.502,134.463,134.463,281400001.0
2009-06-18 17:08:00,134.465,134.469,134.431,134.443,281400001.0
2009-06-18 17:09:00,134.442,134.442,134.411,134.427,281400001.0
2009-06-18 17:10:00,134.43,134.43,134.4,134.4,281400001.0
2009-06-18 17:11:00,134.401,134.448,134.4,134.443,281400001.0
2009-06-18 17:12:00,134.442,134.473,134.436,134.445,281400001.0
2009-06-18 17:13:00,134.44,134.446,134.432,134.445,281400001.0
2009-06-18 17:14:00,134.446,134.491,134.446,134.483,281400001.0
2009-06-18 17:15:00,134.488,134.508,134.476,134.496,281400001.0
2009-06-18 17:16:00,134.498,134.516,134.487,134.512,281400001.0
2009-06-18 17:17:00,134.514,134.527,134.464,134.479,281400001.0
2009-06-18 17:18:00,134.478,134.521,134.463,134.503,281400001.0
2009-06-18 17:19:00,134.506,134.595,134.506,134.595,281400001.0
2009-06-18 17:20:00,134.6,134.601,134.58,134.595,281400001.0
2009-06-18 17:21:00,134.592,134.632,134.59,134.624,281400001.0
2009-06-18 17:22:00,134.625,134.665,134.625,134.63,281400001.0
2009-06-18 17:23:00,134.63,134.67,134.625,134.659,281400001.0
2009-06-18 17:24:00,134.658,134.676,134.648,134.672,281400001.0
2009-06-18 17:25:00,134.679,134.722,134.675,134.722,281400001.0
2009-06-18 17:26:00,134.724,134.742,134.65,134.65,281400001.0
2009-06-18 17:27:00,134.649,134.664,134.634,134.635,281400001.0
2009-06-18 17:28:00,134.631,134.631,134.573,134.574,281400001.0
2009-06-18 17:29:00,134.577,134.578,134.498,134.534,281400001.0
2009-06-18 17:30:00,134.531,134.566,134.502,134.502,281400001.0
2009-06-18 17:31:00,134.505,134.515,134.47,134.475,281400001.0
2009-06-18 17:32:00,134.471,134.512,134.456,134.506,281400001.0
2009-06-18 17:33:00,134.506,134.506,134.449,134.451,281400001.0
2009-06-18 17:34:00,134.449,134.478,134.412,134.478,281400001.0
2009-06-18 17:35:00,134.477,134.483,134.448,134.459,281400001.0
2009-06-18 17:36:00,134.463,134.506,134.463,134.494,281400001.0
2009-06-18 17:37:00,134.495,134.552,134.494,134.552,281400001.0
2009-06-18 17:38:00,134.551,134.558,134.531,134.542,281400001.0
2009-06-18 17:39:00,134.542,134.545,134.515,134.521,281400001.0
2009-06-18 17:40:00,134.521,134.521,134.482,134.515,281400001.0
2009-06-18 17:41:00,134.51,134.554,134.51,134.554,281400001.0
2009-06-18 17:42:00,134.558,134.604,134.552,134.582,281400001.0
2009-06-18 17:43:00,134.577,134.592,134.567,134.581,281400001.0
2009-06-18 17:44:00,134.579,134.596,134.57,134.572,281400001.0
2009-06-18 17:45:00,134.571,134.618,134.571,134.594,281400001.0
2009-06-18 17:46:00,134.583,134.611,134.583,134.589,281400001.0
2009-06-18 17:47:00,134.59,134.61,134.575,134.588,281400001.0
2009-06-18 17:48:00,134.585,134.607,134.572,134.582,281400001.0
2009-06-18 17:49:00,134.581,134.596,134.576,134.588,281400001.0
2009-06-18 17:50:00,134.591,134.61,134.58,134.585,281400001.0
2009-06-18 17:51:00,134.583,134.606,134.579,134.583,281400001.0
2009-06-18 17:52:00,134.582,134.587,134.576,134.581,281400001.0
2009-06-18 17:53:00,134.584,134.603,134.573,134.6,281400001.0
2009-06-18 17:54:00,134.601,134.611,134.581,134.594,281400001.0
2009-06-18 17:55:00,134.593,134.628,134.589,134.622,281400001.0
2009-06-18 17:56:00,134.623,134.656,134.622,134.654,281400001.0
2009-06-18 17:57:00,134.656,134.658,134.624,134.628,281400001.0
2009-06-18 17:58:00,134.627,134.668,134.624,134.668,281400001.0
2009-06-18 17:59:00,134.67,134.681,134.665,134.676,281400001.0
2009-06-18 18:00:00,134.679,134.715,134.678,134.696,281400001.0
2009-06-18 18:01:00,134.698,134.705,134.633,134.635,281400001.0
2009-06-18 18:02:00,134.636,134.667,134.632,134.661,281400001.0
2009-06-18 18:03:00,134.663,134.719,134.663,134.719,281400001.0
2009-06-18 18:04:00,134.718,134.719,134.686,134.7,281400001.0
2009-06-18 18:05:00,134.702,134.72,134.698,134.699,281400001.0
2009-06-18 18:06:00,134.694,134.708,134.683,134.694,281400001.0
2009-06-18 18:07:00,134.691,134.72,134.689,134.698,281400001.0
2009-06-18 18:08:00,134.697,134.719,134.683,134.692,281400001.0
2009-06-18 18:09:00,134.693,134.699,134.653,134.653,281400001.0
2009-06-18 18:10:00,134.655,134.663,134.641,134.649,281400001.0
2009-06-18 18:11:00,134.647,134.676,134.619,134.627,281400001.0
2009-06-18 18:12:00,134.628,134.654,134.628,134.649,281400001.0
2009-06-18 18:13:00,134.648,134.659,134.627,134.636,281400001.0
2009-06-18 18:14:00,134.638,134.642,134.624,134.629,281400001.0
2009-06-18 18:15:00,134.63,134.646,134.615,134.64,281400001.0
2009-06-18 18:16:00,134.638,134.643,134.611,134.612,281400001.0
2009-06-18 18:17:00,134.61,134.611,134.579,134.588,281400001.0
2009-06-18 18:18:00,134.589,134.598,134.589,134.591,281400001.0
2009-06-18 18:19:00,134.59,134.59,134.555,134.555,281400001.0
2009-06-18 18:20:00,134.56,134.585,134.55,134.581,281400001.0
2009-06-18 18:21:00,134.586,134.618,134.583,134.61,281400001.0
2009-06-18 18:22:00,134.607,134.62,134.605,134.618,281400001.0
2009-06-18 18:23:00,134.618,134.651,134.608,134.651,281400001.0
2009-06-18 18:24:00,134.648,134.665,134.641,134.659,281400001.0
2009-06-18 18:25:00,134.659,134.662,134.618,134.63,281400001.0
2009-06-18 18:26:00,134.632,134.656,134.632,134.655,281400001.0
2009-06-18 18:27:00,134.657,134.688,134.643,134.685,281400001.0
2009-06-18 18:28:00,134.687,134.704,134.68,134.704,281400001.0
2009-06-18 18:29:00,134.706,134.711,134.665,134.669,281400001.0
2009-06-18 18:30:00,134.669,134.686,134.653,134.665,281400001.0
2009-06-18 18:31:00,134.668,134.708,134.664,134.707,281400001.0
2009-06-18 18:32:00,134.707,134.721,134.691,134.695,281400001.0
2009-06-18 18:33:00,134.691,134.696,134.662,134.667,281400001.0
2009-06-18 18:34:00,134.666,134.678,134.664,134.677,281400001.0
2009-06-18 18:35:00,134.672,134.672,134.622,134.635,281400001.0
2009-06-18 18:36:00,134.634,134.653,134.634,134.648,281400001.0
2009-06-18 18:37:00,134.651,134.664,134.616,134.616,281400001.0
2009-06-18 18:38:00,134.614,134.616,134.562,134.576,281400001.0
2009-06-18 18:39:00,134.577,134.586,134.572,134.586,281400001.0
2009-06-18 18:40:00,134.587,134.601,134.587,134.588,281400001.0
2009-06-18 18:41:00,134.591,134.618,134.543,134.556,281400001.0
2009-06-18 18:42:00,134.557,134.572,134.544,134.555,281400001.0
2009-06-18 18:43:00,134.556,134.558,134.542,134.554,281400001.0
2009-06-18 18:44:00,134.554,134.554,134.474,134.479,281400001.0
2009-06-18 18:45:00,134.476,134.483,134.451,134.456,281400001.0
2009-06-18 18:46:00,134.453,134.453,134.435,134.439,281400001.0
2009-06-18 18:47:00,134.447,134.48,134.439,134.473,281400001.0
2009-06-18 18:48:00,134.475,134.499,134.474,134.498,281400001.0
2009-06-18 18:49:00,134.5,134.543,134.491,134.54,281400001.0
2009-06-18 18:50:00,134.543,134.593,134.543,134.551,281400001.0
2009-06-18 18:51:00,134.554,134.629,134.552,134.623,281400001.0
2009-06-18 18:52:00,134.624,134.627,134.588,134.588,281400001.0
2009-06-18 18:53:00,134.59,134.59,134.562,134.567,281400001.0
2009-06-18 18:54:00,134.563,134.573,134.563,134.567,281400001.0
2009-06-18 18:55:00,134.566,134.566,134.562,134.566,281400001.0
2009-06-18 18:56:00,134.569,134.599,134.56,134.566,281400001.0
2009-06-18 18:57:00,134.569,134.62,134.555,134.62,281400001.0
2009-06-18 18:58:00,134.615,134.623,134.584,134.592,281400001.0
2009-06-18 18:59:00,134.589,134.613,134.582,134.601,281400001.0
2009-06-18 19:00:00,134.602,134.62,134.598,134.605,281400001.0
2009-06-18 19:01:00,134.604,134.604,134.597,134.597,281400001.0
2009-06-18 19:02:00,134.6,134.624,134.6,134.624,281400001.0
2009-06-18 19:03:00,134.626,134.626,134.612,134.612,281400001.0
2009-06-18 19:04:00,134.61,134.611,134.586,134.603,281400001.0
2009-06-18 19:05:00,134.605,134.605,134.572,134.577,281400001.0
2009-06-18 19:06:00,134.573,134.595,134.55,134.595,281400001.0
2009-06-18 19:07:00,134.599,134.65,134.597,134.634,281400001.0
2009-06-18 19:08:00,134.637,134.713,134.637,134.701,281400001.0
2009-06-18 19:09:00,134.7,134.747,134.697,134.738,281400001.0
2009-06-18 19:10:00,134.739,134.747,134.697,134.731,281400001.0
2009-06-18 19:11:00,134.734,134.738,134.697,134.729,281400001.0
2009-06-18 19:12:00,134.727,134.753,134.71,134.749,281400001.0
2009-06-18 19:13:00,134.755,134.773,134.75,134.757,281400001.0
2009-06-18 19:14:00,134.755,134.82,134.754,134.805,281400001.0
2009-06-18 19:15:00,134.802,134.83,134.802,134.827,281400001.0
2009-06-18 19:16:00,134.826,134.83,134.789,134.801,281400001.0
2009-06-18 19:17:00,134.803,134.805,134.747,134.749,281400001.0
2009-06-18 19:18:00,134.746,134.787,134.74,134.781,281400001.0
2009-06-18 19:19:00,134.785,134.81,134.778,134.803,281400001.0
2009-06-18 19:20:00,134.805,134.821,134.797,134.812,281400001.0
2009-06-18 19:21:00,134.818,134.852,134.787,134.852,281400001.0
2009-06-18 19:22:00,134.844,134.869,134.841,134.866,281400001.0
2009-06-18 19:23:00,134.871,134.896,134.862,134.882,281400001.0
2009-06-18 19:24:00,134.876,134.97,134.87,134.97,281400001.0
2009-06-18 19:25:00,134.968,134.971,134.935,134.935,281400001.0
2009-06-18 19:26:00,134.93,134.956,134.929,134.939,281400001.0
2009-06-18 19:27:00,134.936,134.936,134.853,134.855,281400001.0
2009-06-18 19:28:00,134.849,134.871,134.847,134.848,281400001.0
2009-06-18 19:29:00,134.838,134.859,134.804,134.836,281400001.0
2009-06-18 19:30:00,134.832,134.843,134.822,134.839,281400001.0
2009-06-18 19:31:00,134.837,134.843,134.822,134.834,281400001.0
2009-06-18 19:32:00,134.836,134.849,134.835,134.841,281400001.0
2009-06-18 19:33:00,134.842,134.909,134.842,134.907,281400001.0
2009-06-18 19:34:00,134.906,134.922,134.905,134.906,281400001.0
2009-06-18 19:35:00,134.902,134.902,134.865,134.866,281400001.0
2009-06-18 19:36:00,134.863,134.866,134.84,134.85,281400001.0
2009-06-18 19:37:00,134.851,134.852,134.816,134.819,281400001.0
2009-06-18 19:38:00,134.817,134.82,134.699,134.716,281400001.0
2009-06-18 19:39:00,134.717,134.725,134.686,134.686,281400001.0
2009-06-18 19:40:00,134.681,134.726,134.672,134.726,281400001.0
2009-06-18 19:41:00,134.722,134.752,134.722,134.745,281400001.0
2009-06-18 19:42:00,134.743,134.744,134.693,134.702,281400001.0
2009-06-18 19:43:00,134.703,134.71,134.695,134.703,281400001.0
2009-06-18 19:44:00,134.701,134.701,134.634,134.641,281400001.0
2009-06-18 19:45:00,134.642,134.664,134.617,134.634,281400001.0
2009-06-18 19:46:00,134.634,134.634,134.623,134.633,281400001.0
2009-06-18 19:47:00,134.637,134.652,134.617,134.652,281400001.0
2009-06-18 19:48:00,134.646,134.646,134.597,134.626,281400001.0
2009-06-18 19:49:00,134.625,134.631,134.616,134.622,281400001.0
2009-06-18 19:50:00,134.624,134.631,134.602,134.603,281400001.0
2009-06-18 19:51:00,134.601,134.616,134.596,134.607,281400001.0
2009-06-18 19:52:00,134.607,134.619,134.598,134.607,281400001.0
2009-06-18 19:53:00,134.605,134.624,134.593,134.611,281400001.0
2009-06-18 19:54:00,134.609,134.623,134.609,134.623,281400001.0
2009-06-18 19:55:00,134.62,134.631,134.617,134.631,281400001.0
2009-06-18 19:56:00,134.628,134.659,134.622,134.654,281400001.0
2009-06-18 19:57:00,134.656,134.668,134.638,134.655,281400001.0
2009-06-18 19:58:00,134.655,134.657,134.575,134.584,281400001.0
2009-06-18 19:59:00,134.585,134.614,134.498,134.498,281400001.0
2009-06-18 20:00:00,134.494,134.508,134.479,134.507,281400001.0
2009-06-18 20:01:00,134.506,134.52,134.351,134.357,281400001.0
2009-06-18 20:02:00,134.363,134.402,134.346,134.396,281400001.0
2009-06-18 20:03:00,134.4,134.42,134.381,134.4,281400001.0
2009-06-18 20:04:00,134.401,134.401,134.33,134.353,281400001.0
2009-06-18 20:05:00,134.343,134.361,134.242,134.243,281400001.0
2009-06-18 20:06:00,134.241,134.246,134.19,134.204,281400001.0
2009-06-18 20:07:00,134.205,134.225,134.195,134.213,281400001.0
2009-06-18 20:08:00,134.212,134.226,134.199,134.202,281400001.0
2009-06-18 20:09:00,134.202,134.23,134.201,134.228,281400001.0
2009-06-18 20:10:00,134.227,134.231,134.099,134.134,281400001.0
2009-06-18 20:11:00,134.137,134.147,134.098,134.107,281400001.0
2009-06-18 20:12:00,134.104,134.116,134.086,134.108,281400001.0
2009-06-18 20:13:00,134.106,134.123,134.064,134.064,281400001.0
2009-06-18 20:14:00,134.066,134.163,134.066,134.16,281400001.0
2009-06-18 20:15:00,134.156,134.156,134.072,134.129,281400001.0
2009-06-18 20:16:00,134.128,134.161,134.102,134.104,281400001.0
2009-06-18 20:17:00,134.109,134.156,134.109,134.127,281400001.0
2009-06-18 20:18:00,134.128,134.17,134.128,134.17,281400001.0
2009-06-18 20:19:00,134.169,134.208,134.169,134.188,281400001.0
2009-06-18 20:20:00,134.186,134.214,134.162,134.167,281400001.0
2009-06-18 20:21:00,134.161,134.161,134.11,134.112,281400001.0
2009-06-18 20:22:00,134.107,134.107,134.089,134.093,281400001.0
2009-06-18 20:23:00,134.096,134.18,134.077,134.18,281400001.0
2009-06-18 20:24:00,134.178,134.178,134.141,134.159,281400001.0
2009-06-18 20:25:00,134.162,134.181,134.124,134.148,281400001.0
2009-06-18 20:26:00,134.15,134.174,134.142,134.172,281400001.0
2009-06-18 20:27:00,134.171,134.199,134.144,134.164,281400001.0
2009-06-18 20:28:00,134.164,134.164,134.138,134.143,281400001.0
2009-06-18 20:29:00,134.145,134.17,134.114,134.17,281400001.0
2009-06-18 20:30:00,134.169,134.169,134.143,134.152,281400001.0
2009-06-18 20:31:00,134.149,134.157,134.038,134.05,281400001.0
2009-06-18 20:32:00,134.046,134.081,134.042,134.073,281400001.0
2009-06-18 20:33:00,134.07,134.072,134.044,134.046,281400001.0
2009-06-18 20:34:00,134.048,134.069,134.013,134.035,281400001.0
2009-06-18 20:35:00,134.035,134.055,134.018,134.018,281400001.0
2009-06-18 20:36:00,134.014,134.02,133.998,134.02,281400001.0
2009-06-18 20:37:00,134.018,134.036,134.008,134.013,281400001.0
2009-06-18 20:38:00,134.01,134.019,134.006,134.007,281400001.0
2009-06-18 20:39:00,134.004,134.059,133.998,134.054,281400001.0
2009-06-18 20:40:00,134.056,134.12,134.056,134.117,281400001.0
2009-06-18 20:41:00,134.115,134.257,134.115,134.202,281400001.0
2009-06-18 20:42:00,134.203,134.214,134.15,134.153,281400001.0
2009-06-18 20:43:00,134.154,134.155,134.097,134.107,281400001.0
2009-06-18 20:44:00,134.11,134.125,134.11,134.113,281400001.0
2009-06-18 20:45:00,134.112,134.149,134.112,134.131,281400001.0
2009-06-18 20:46:00,134.129,134.199,134.12,134.197,281400001.0
2009-06-18 20:47:00,134.194,134.219,134.194,134.211,281400001.0
2009-06-18 20:48:00,134.213,134.218,134.188,134.194,281400001.0
2009-06-18 20:49:00,134.189,134.189,134.158,134.169,281400001.0
2009-06-18 20:50:00,134.174,134.203,134.173,134.203,281400001.0
2009-06-18 20:51:00,134.203,134.222,134.165,134.178,281400001.0
2009-06-18 20:52:00,134.18,134.18,134.15,134.167,281400001.0
2009-06-18 20:53:00,134.168,134.178,134.151,134.173,281400001.0
2009-06-18 20:54:00,134.177,134.205,134.151,134.152,281400001.0
2009-06-18 20:55:00,134.153,134.176,134.149,134.172,281400001.0
2009-06-18 20:56:00,134.174,134.189,134.165,134.168,281400001.0
2009-06-18 20:57:00,134.172,134.188,134.161,134.161,281400001.0
2009-06-18 20:58:00,134.16,134.211,134.159,134.211,281400001.0
2009-06-18 20:59:00,134.216,134.312,134.216,134.312,281400001.0
2009-06-18 21:00:00,134.31,134.339,134.273,134.276,281400001.0
2009-06-18 21:01:00,134.275,134.316,134.243,134.243,281400001.0
2009-06-18 21:02:00,134.24,134.243,134.206,134.22,281400001.0
2009-06-18 21:03:00,134.224,134.224,134.175,134.214,281400001.0
2009-06-18 21:04:00,134.211,134.219,134.197,134.208,281400001.0
2009-06-18 21:05:00,134.208,134.251,134.208,134.232,281400001.0
2009-06-18 21:06:00,134.223,134.227,134.206,134.209,281400001.0
2009-06-18 21:07:00,134.212,134.215,134.182,134.194,281400001.0
2009-06-18 21:08:00,134.194,134.277,134.193,134.27,281400001.0
2009-06-18 21:09:00,134.278,134.316,134.272,134.306,281400001.0
2009-06-18 21:10:00,134.31,134.33,134.302,134.325,281400001.0
2009-06-18 21:11:00,134.323,134.328,134.25,134.25,281400001.0
2009-06-18 21:12:00,134.25,134.251,134.166,134.176,281400001.0
2009-06-18 21:13:00,134.177,134.205,134.177,134.188,281400001.0
2009-06-18 21:14:00,134.191,134.294,134.191,134.285,281400001.0
2009-06-18 21:15:00,134.281,134.325,134.275,134.323,281400001.0
2009-06-18 21:16:00,134.324,134.354,134.324,134.353,281400001.0
2009-06-18 21:17:00,134.351,134.36,134.319,134.33,281400001.0
2009-06-18 21:18:00,134.333,134.379,134.333,134.373,281400001.0
2009-06-18 21:19:00,134.374,134.379,134.352,134.379,281400001.0
2009-06-18 21:20:00,134.378,134.378,134.33,134.33,281400001.0
2009-06-18 21:21:00,134.329,134.333,134.26,134.269,281400001.0
2009-06-18 21:22:00,134.272,134.287,134.254,134.264,281400001.0
2009-06-18 21:23:00,134.266,134.294,134.262,134.287,281400001.0
2009-06-18 21:24:00,134.288,134.304,134.288,134.295,281400001.0
2009-06-18 21:25:00,134.293,134.298,134.288,134.297,281400001.0
2009-06-18 21:26:00,134.292,134.292,134.248,134.255,281400001.0
2009-06-18 21:27:00,134.254,134.274,134.254,134.261,281400001.0
2009-06-18 21:28:00,134.265,134.275,134.232,134.261,281400001.0
2009-06-18 21:29:00,134.263,134.277,134.26,134.266,281400001.0
2009-06-18 21:30:00,134.264,134.264,134.228,134.228,281400001.0
2009-06-18 21:31:00,134.227,134.292,134.217,134.27,281400001.0
2009-06-18 21:32:00,134.265,134.287,134.257,134.27,281400001.0
2009-06-18 21:33:00,134.269,134.269,134.235,134.246,281400001.0
2009-06-18 21:34:00,134.249,134.258,134.241,134.241,281400001.0
2009-06-18 21:35:00,134.24,134.241,134.216,134.216,281400001.0
2009-06-18 21:36:00,134.213,134.213,134.165,134.178,281400001.0
2009-06-18 21:37:00,134.176,134.176,134.147,134.149,281400001.0
2009-06-18 21:38:00,134.15,134.151,134.136,134.147,281400001.0
2009-06-18 21:39:00,134.149,134.175,134.145,134.153,281400001.0
2009-06-18 21:40:00,134.154,134.18,134.151,134.154,281400001.0
2009-06-18 21:41:00,134.158,134.204,134.158,134.198,281400001.0
2009-06-18 21:42:00,134.195,134.243,134.181,134.238,281400001.0
2009-06-18 21:43:00,134.236,134.239,134.229,134.238,281400001.0
2009-06-18 21:44:00,134.236,134.261,134.236,134.261,281400001.0
2009-06-18 21:45:00,134.262,134.267,134.24,134.24,281400001.0
2009-06-18 21:46:00,134.244,134.261,134.238,134.257,281400001.0
2009-06-18 21:47:00,134.26,134.266,134.237,134.24,281400001.0
2009-06-18 21:48:00,134.24,134.24,134.163,134.168,281400001.0
2009-06-18 21:49:00,134.165,134.179,134.135,134.169,281400001.0
2009-06-18 21:50:00,134.172,134.19,134.157,134.157,281400001.0
2009-06-18 21:51:00,134.155,134.165,134.1,134.1,281400001.0
2009-06-18 21:52:00,134.098,134.14,134.071,134.134,281400001.0
2009-06-18 21:53:00,134.128,134.132,134.111,134.125,281400001.0
2009-06-18 21:54:00,134.123,134.158,134.123,134.158,281400001.0
2009-06-18 21:55:00,134.156,134.189,134.156,134.186,281400001.0
2009-06-18 21:56:00,134.182,134.182,134.169,134.172,281400001.0
2009-06-18 21:57:00,134.169,134.175,134.156,134.156,281400001.0
2009-06-18 21:58:00,134.154,134.164,134.143,134.15,281400001.0
2009-06-18 21:59:00,134.149,134.179,134.144,134.179,281400001.0
2009-06-18 22:00:00,134.189,134.217,134.174,134.201,281400001.0
2009-06-18 22:01:00,134.202,134.202,134.182,134.182,281400001.0
2009-06-18 22:02:00,134.181,134.186,134.178,134.186,281400001.0
2009-06-18 22:03:00,134.188,134.198,134.188,134.192,281400001.0
2009-06-18 22:04:00,134.186,134.224,134.184,134.22,281400001.0
2009-06-18 22:05:00,134.214,134.215,134.181,134.191,281400001.0
2009-06-18 22:06:00,134.194,134.194,134.171,134.173,281400001.0
2009-06-18 22:07:00,134.172,134.172,134.141,134.142,281400001.0
2009-06-18 22:08:00,134.139,134.141,134.084,134.085,281400001.0
2009-06-18 22:09:00,134.084,134.108,134.079,134.103,281400001.0
2009-06-18 22:10:00,134.1,134.101,134.072,134.072,281400001.0
2009-06-18 22:11:00,134.072,134.088,134.072,134.078,281400001.0
2009-06-18 22:12:00,134.079,134.101,134.076,134.09,281400001.0
2009-06-18 22:13:00,134.084,134.139,134.065,134.08,281400001.0
2009-06-18 22:14:00,134.081,134.082,134.077,134.077,281400001.0
2009-06-18 22:15:00,134.078,134.099,134.069,134.078,281400001.0
2009-06-18 22:16:00,134.075,134.092,134.07,134.074,281400001.0
2009-06-18 22:17:00,134.075,134.075,134.068,134.069,281400001.0
2009-06-18 22:18:00,134.07,134.085,134.069,134.085,281400001.0
2009-06-18 22:19:00,134.092,134.099,134.085,134.091,281400001.0
2009-06-18 22:20:00,134.094,134.127,134.089,134.104,281400001.0
2009-06-18 22:21:00,134.103,134.104,134.091,134.091,281400001.0
2009-06-18 22:22:00,134.087,134.09,134.077,134.087,281400001.0
2009-06-18 22:23:00,134.086,134.094,134.086,134.091,281400001.0
2009-06-18 22:24:00,134.095,134.096,134.095,134.096,281400001.0
2009-06-18 22:25:00,134.095,134.135,134.094,134.135,281400001.0
2009-06-18 22:26:00,134.138,134.138,134.103,134.103,281400001.0
2009-06-18 22:27:00,134.102,134.102,134.097,134.102,281400001.0
2009-06-18 22:28:00,134.098,134.102,134.097,134.102,281400001.0
2009-06-18 22:29:00,134.101,134.113,134.09,134.097,281400001.0
2009-06-18 22:30:00,134.101,134.113,134.097,134.107,281400001.0
2009-06-18 22:31:00,134.109,134.11,134.093,134.093,281400001.0
2009-06-18 22:32:00,134.091,134.101,134.089,134.096,281400001.0
2009-06-18 22:33:00,134.1,134.1,134.085,134.086,281400001.0
2009-06-18 22:34:00,134.09,134.098,134.088,134.096,281400001.0
2009-06-18 22:35:00,134.097,134.117,134.092,134.117,281400001.0
2009-06-18 22:36:00,134.114,134.125,134.109,134.109,281400001.0
2009-06-18 22:37:00,134.107,134.107,134.087,134.093,281400001.0
2009-06-18 22:38:00,134.092,134.103,134.092,134.103,281400001.0
2009-06-18 22:39:00,134.105,134.109,134.089,134.092,281400001.0
2009-06-18 22:40:00,134.091,134.091,134.086,134.09,281400001.0
2009-06-18 22:41:00,134.087,134.092,134.084,134.084,281400001.0
2009-06-18 22:42:00,134.087,134.095,134.087,134.088,281400001.0
2009-06-18 22:43:00,134.09,134.093,134.088,134.093,281400001.0
2009-06-18 22:44:00,134.091,134.099,134.091,134.099,281400001.0
2009-06-18 22:45:00,134.1,134.169,134.099,134.166,281400001.0
2009-06-18 22:46:00,134.167,134.179,134.164,134.179,281400001.0
2009-06-18 22:47:00,134.18,134.188,134.166,134.18,281400001.0
2009-06-18 22:48:00,134.179,134.182,134.152,134.164,281400001.0
2009-06-18 22:49:00,134.161,134.164,134.145,134.157,281400001.0
2009-06-18 22:50:00,134.16,134.162,134.146,134.156,281400001.0
2009-06-18 22:51:00,134.154,134.166,134.152,134.164,281400001.0
2009-06-18 22:52:00,134.165,134.169,134.16,134.16,281400001.0
2009-06-18 22:53:00,134.159,134.166,134.157,134.166,281400001.0
2009-06-18 22:54:00,134.166,134.179,134.166,134.178,281400001.0
2009-06-18 22:55:00,134.176,134.192,134.161,134.19,281400001.0
2009-06-18 22:56:00,134.192,134.203,134.192,134.192,281400001.0
2009-06-18 22:57:00,134.191,134.255,134.191,134.21,281400001.0
2009-06-18 22:58:00,134.216,134.231,134.209,134.226,281400001.0
2009-06-18 22:59:00,134.221,134.233,134.16,134.16,281400001.0
2009-06-18 23:00:00,134.155,134.173,134.118,134.162,281400001.0
2009-06-18 23:01:00,134.164,134.168,134.142,134.143,281400001.0
2009-06-18 23:02:00,134.139,134.206,134.139,134.195,281400001.0
2009-06-18 23:03:00,134.194,134.198,134.184,134.191,281400001.0
2009-06-18 23:04:00,134.194,134.247,134.194,134.247,281400001.0
2009-06-18 23:05:00,134.237,134.244,134.216,134.239,281400001.0
2009-06-18 23:06:00,134.232,134.237,134.214,134.214,281400001.0
2009-06-18 23:07:00,134.208,134.246,134.208,134.218,281400001.0
2009-06-18 23:08:00,134.213,134.219,134.189,134.21,281400001.0
2009-06-18 23:09:00,134.212,134.212,134.201,134.205,281400001.0
2009-06-18 23:10:00,134.206,134.222,134.204,134.208,281400001.0
2009-06-18 23:11:00,134.211,134.245,134.196,134.242,281400001.0
2009-06-18 23:12:00,134.243,134.254,134.233,134.236,281400001.0
2009-06-18 23:13:00,134.239,134.262,134.237,134.262,281400001.0
2009-06-18 23:14:00,134.258,134.28,134.258,134.259,281400001.0
2009-06-18 23:15:00,134.26,134.271,134.26,134.266,281400001.0
2009-06-18 23:16:00,134.271,134.278,134.266,134.271,281400001.0
2009-06-18 23:17:00,134.267,134.267,134.245,134.248,281400001.0
2009-06-18 23:18:00,134.246,134.272,134.244,134.272,281400001.0
2009-06-18 23:19:00,134.275,134.275,134.268,134.271,281400001.0
2009-06-18 23:20:00,134.27,134.27,134.27,134.27,281400001.0
2009-06-18 23:21:00,134.277,134.313,134.277,134.302,281400001.0
2009-06-18 23:22:00,134.304,134.313,134.304,134.308,281400001.0
2009-06-18 23:23:00,134.305,134.308,134.305,134.308,281400001.0
2009-06-18 23:24:00,134.31,134.326,134.307,134.326,281400001.0
2009-06-18 23:25:00,134.329,134.336,134.329,134.332,281400001.0
2009-06-18 23:26:00,134.333,134.333,134.33,134.33,281400001.0
2009-06-18 23:27:00,134.323,134.338,134.311,134.338,281400001.0
2009-06-18 23:28:00,134.336,134.336,134.335,134.335,281400001.0
2009-06-18 23:29:00,134.32,134.321,134.299,134.303,281400001.0
2009-06-18 23:30:00,134.3,134.321,134.3,134.32,281400001.0
2009-06-18 23:31:00,134.321,134.325,134.321,134.325,281400001.0
2009-06-18 23:32:00,134.334,134.334,134.307,134.312,281400001.0
2009-06-18 23:33:00,134.311,134.311,134.308,134.308,281400001.0
2009-06-18 23:35:00,134.313,134.315,134.309,134.312,281400001.0
2009-06-18 23:36:00,134.308,134.308,134.299,134.3,281400001.0
2009-06-18 23:37:00,134.304,134.304,134.227,134.234,281400001.0
2009-06-18 23:38:00,134.232,134.232,134.219,134.227,281400001.0
2009-06-18 23:39:00,134.226,134.238,134.226,134.232,281400001.0
2009-06-18 23:40:00,134.231,134.231,134.23,134.23,281400001.0
2009-06-18 23:41:00,134.24,134.249,134.23,134.24,281400001.0
2009-06-18 23:42:00,134.243,134.259,134.243,134.257,281400001.0
2009-06-18 23:43:00,134.256,134.256,134.216,134.216,281400001.0
2009-06-18 23:44:00,134.214,134.221,134.214,134.22,281400001.0
2009-06-18 23:45:00,134.22,134.239,134.21,134.212,281400001.0
2009-06-18 23:46:00,134.214,134.229,134.202,134.21,281400001.0
2009-06-18 23:47:00,134.218,134.251,134.21,134.235,281400001.0
2009-06-18 23:48:00,134.238,134.311,134.238,134.297,281400001.0
2009-06-18 23:49:00,134.294,134.294,134.287,134.288,281400001.0
2009-06-18 23:50:00,134.283,134.288,134.279,134.288,281400001.0
2009-06-18 23:51:00,134.293,134.293,134.276,134.277,281400001.0
2009-06-18 23:52:00,134.274,134.274,134.27,134.271,281400001.0
2009-06-18 23:53:00,134.28,134.283,134.264,134.267,281400001.0
2009-06-18 23:54:00,134.272,134.272,134.267,134.269,281400001.0
2009-06-18 23:55:00,134.269,134.27,134.255,134.255,281400001.0
2009-06-18 23:56:00,134.255,134.264,134.255,134.263,281400001.0
2009-06-18 23:57:00,134.255,134.255,134.246,134.253,281400001.0
2009-06-18 23:58:00,134.254,134.284,134.254,134.282,281400001.0
2009-06-18 23:59:00,134.285,134.288,134.275,134.276,281400001.0
2009-06-19 00:00:00,134.285,134.309,134.285,134.308,281400001.0
2009-06-19 00:01:00,134.315,134.348,134.303,134.303,281400001.0
2009-06-19 00:02:00,134.302,134.349,134.302,134.347,281400001.0
2009-06-19 00:03:00,134.344,134.349,134.286,134.301,281400001.0
2009-06-19 00:04:00,134.297,134.297,134.268,134.27,281400001.0
2009-06-19 00:05:00,134.269,134.275,134.263,134.273,281400001.0
2009-06-19 00:06:00,134.279,134.292,134.27,134.281,281400001.0
2009-06-19 00:07:00,134.278,134.338,134.275,134.296,281400001.0
2009-06-19 00:08:00,134.291,134.301,134.276,134.29,281400001.0
2009-06-19 00:09:00,134.292,134.318,134.286,134.304,281400001.0
2009-06-19 00:10:00,134.307,134.33,134.305,134.33,281400001.0
2009-06-19 00:11:00,134.327,134.343,134.325,134.325,281400001.0
2009-06-19 00:12:00,134.323,134.323,134.311,134.311,281400001.0
2009-06-19 00:13:00,134.309,134.318,134.3,134.318,281400001.0
2009-06-19 00:14:00,134.312,134.322,134.312,134.322,281400001.0
2009-06-19 00:15:00,134.319,134.325,134.316,134.325,281400001.0
2009-06-19 00:16:00,134.33,134.335,134.329,134.334,281400001.0
2009-06-19 00:17:00,134.332,134.336,134.299,134.299,281400001.0
2009-06-19 00:18:00,134.301,134.301,134.293,134.295,281400001.0
2009-06-19 00:19:00,134.297,134.3,134.28,134.28,281400001.0
2009-06-19 00:20:00,134.277,134.277,134.266,134.271,281400001.0
2009-06-19 00:21:00,134.27,134.288,134.266,134.281,281400001.0
2009-06-19 00:22:00,134.278,134.278,134.252,134.26,281400001.0
2009-06-19 00:23:00,134.26,134.266,134.259,134.263,281400001.0
2009-06-19 00:24:00,134.261,134.269,134.253,134.269,281400001.0
2009-06-19 00:25:00,134.266,134.266,134.248,134.257,281400001.0
2009-06-19 00:26:00,134.26,134.268,134.26,134.267,281400001.0
2009-06-19 00:27:00,134.265,134.265,134.261,134.262,281400001.0
2009-06-19 00:28:00,134.261,134.267,134.259,134.266,281400001.0
2009-06-19 00:29:00,134.264,134.264,134.261,134.261,281400001.0
2009-06-19 00:30:00,134.263,134.263,134.258,134.258,281400001.0
2009-06-19 00:31:00,134.261,134.261,134.26,134.261,281400001.0
2009-06-19 00:32:00,134.267,134.27,134.244,134.244,281400001.0
2009-06-19 00:33:00,134.243,134.247,134.243,134.247,281400001.0
2009-06-19 00:34:00,134.248,134.267,134.248,134.253,281400001.0
2009-06-19 00:35:00,134.255,134.255,134.235,134.247,281400001.0
2009-06-19 00:36:00,134.249,134.252,134.248,134.252,281400001.0
2009-06-19 00:37:00,134.249,134.249,134.238,134.242,281400001.0
2009-06-19 00:38:00,134.239,134.255,134.232,134.252,281400001.0
2009-06-19 00:39:00,134.251,134.252,134.248,134.25,281400001.0
2009-06-19 00:40:00,134.252,134.252,134.244,134.246,281400001.0
2009-06-19 00:41:00,134.244,134.27,134.243,134.257,281400001.0
2009-06-19 00:42:00,134.252,134.27,134.252,134.27,281400001.0
2009-06-19 00:43:00,134.273,134.273,134.269,134.271,281400001.0
2009-06-19 00:44:00,134.269,134.269,134.228,134.233,281400001.0
2009-06-19 00:45:00,134.236,134.277,134.233,134.273,281400001.0
2009-06-19 00:46:00,134.273,134.273,134.268,134.272,281400001.0
2009-06-19 00:47:00,134.272,134.277,134.27,134.277,281400001.0
2009-06-19 00:48:00,134.282,134.29,134.282,134.289,281400001.0
2009-06-19 00:49:00,134.293,134.318,134.29,134.314,281400001.0
2009-06-19 00:50:00,134.312,134.346,134.312,134.345,281400001.0
2009-06-19 00:51:00,134.354,134.373,134.354,134.364,281400001.0
2009-06-19 00:52:00,134.359,134.396,134.355,134.386,281400001.0
2009-06-19 00:53:00,134.381,134.394,134.365,134.377,281400001.0
2009-06-19 00:54:00,134.376,134.38,134.355,134.359,281400001.0
2009-06-19 00:55:00,134.355,134.369,134.35,134.369,281400001.0
2009-06-19 00:56:00,134.376,134.376,134.365,134.365,281400001.0
2009-06-19 00:57:00,134.362,134.365,134.35,134.35,281400001.0
2009-06-19 00:58:00,134.347,134.364,134.347,134.36,281400001.0
2009-06-19 00:59:00,134.359,134.379,134.358,134.369,281400001.0
2009-06-19 01:00:00,134.37,134.378,134.351,134.369,281400001.0
2009-06-19 01:01:00,134.366,134.381,134.365,134.378,281400001.0
2009-06-19 01:02:00,134.377,134.395,134.374,134.386,281400001.0
2009-06-19 01:03:00,134.388,134.394,134.388,134.389,281400001.0
2009-06-19 01:04:00,134.387,134.394,134.386,134.386,281400001.0
2009-06-19 01:05:00,134.385,134.4,134.375,134.4,281400001.0
2009-06-19 01:06:00,134.393,134.393,134.363,134.37,281400001.0
2009-06-19 01:07:00,134.371,134.385,134.354,134.376,281400001.0
2009-06-19 01:08:00,134.373,134.391,134.373,134.39,281400001.0
2009-06-19 01:09:00,134.387,134.4,134.383,134.385,281400001.0
2009-06-19 01:10:00,134.384,134.386,134.366,134.382,281400001.0
2009-06-19 01:11:00,134.386,134.396,134.384,134.392,281400001.0
2009-06-19 01:12:00,134.391,134.397,134.387,134.388,281400001.0
2009-06-19 01:13:00,134.384,134.387,134.383,134.384,281400001.0
2009-06-19 01:14:00,134.385,134.397,134.385,134.387,281400001.0
2009-06-19 01:15:00,134.392,134.432,134.392,134.417,281400001.0
2009-06-19 01:16:00,134.416,134.43,134.404,134.423,281400001.0
2009-06-19 01:17:00,134.423,134.429,134.408,134.409,281400001.0
2009-06-19 01:18:00,134.408,134.415,134.408,134.415,281400001.0
2009-06-19 01:19:00,134.418,134.421,134.414,134.417,281400001.0
2009-06-19 01:20:00,134.411,134.43,134.41,134.43,281400001.0
2009-06-19 01:21:00,134.428,134.429,134.42,134.424,281400001.0
2009-06-19 01:22:00,134.426,134.427,134.402,134.402,281400001.0
2009-06-19 01:23:00,134.401,134.406,134.392,134.402,281400001.0
2009-06-19 01:24:00,134.399,134.399,134.375,134.378,281400001.0
2009-06-19 01:25:00,134.373,134.377,134.361,134.374,281400001.0
2009-06-19 01:26:00,134.377,134.377,134.369,134.369,281400001.0
2009-06-19 01:27:00,134.368,134.368,134.339,134.355,281400001.0
2009-06-19 01:28:00,134.349,134.358,134.326,134.33,281400001.0
2009-06-19 01:29:00,134.335,134.348,134.335,134.341,281400001.0
2009-06-19 01:30:00,134.34,134.367,134.34,134.347,281400001.0
2009-06-19 01:31:00,134.354,134.383,134.354,134.381,281400001.0
2009-06-19 01:32:00,134.382,134.407,134.382,134.393,281400001.0
2009-06-19 01:33:00,134.393,134.399,134.38,134.399,281400001.0
2009-06-19 01:34:00,134.399,134.403,134.36,134.36,281400001.0
2009-06-19 01:35:00,134.359,134.364,134.312,134.314,281400001.0
2009-06-19 01:36:00,134.312,134.312,134.28,134.28,281400001.0
2009-06-19 01:37:00,134.277,134.289,134.255,134.287,281400001.0
2009-06-19 01:38:00,134.294,134.337,134.294,134.337,281400001.0
2009-06-19 01:39:00,134.331,134.331,134.301,134.305,281400001.0
2009-06-19 01:40:00,134.3,134.32,134.297,134.297,281400001.0
2009-06-19 01:41:00,134.298,134.298,134.297,134.298,281400001.0
2009-06-19 01:42:00,134.298,134.316,134.298,134.313,281400001.0
2009-06-19 01:43:00,134.316,134.32,134.313,134.314,281400001.0
2009-06-19 01:44:00,134.312,134.324,134.312,134.322,281400001.0
2009-06-19 01:45:00,134.326,134.328,134.304,134.318,281400001.0
2009-06-19 01:46:00,134.318,134.345,134.318,134.343,281400001.0
2009-06-19 01:47:00,134.345,134.381,134.345,134.38,281400001.0
2009-06-19 01:48:00,134.382,134.407,134.378,134.406,281400001.0
2009-06-19 01:49:00,134.409,134.428,134.409,134.418,281400001.0
2009-06-19 01:50:00,134.412,134.45,134.406,134.445,281400001.0
2009-06-19 01:51:00,134.444,134.447,134.411,134.416,281400001.0
2009-06-19 01:52:00,134.418,134.426,134.418,134.423,281400001.0
2009-06-19 01:53:00,134.422,134.444,134.422,134.429,281400001.0
2009-06-19 01:54:00,134.428,134.428,134.423,134.423,281400001.0
2009-06-19 01:55:00,134.422,134.425,134.419,134.425,281400001.0
2009-06-19 01:56:00,134.424,134.428,134.422,134.422,281400001.0
2009-06-19 01:57:00,134.42,134.425,134.419,134.419,281400001.0
2009-06-19 01:58:00,134.419,134.435,134.419,134.435,281400001.0
2009-06-19 01:59:00,134.436,134.467,134.436,134.467,281400001.0
2009-06-19 02:00:00,134.475,134.513,134.475,134.493,281400001.0
2009-06-19 02:01:00,134.494,134.496,134.481,134.487,281400001.0
2009-06-19 02:02:00,134.485,134.488,134.472,134.475,281400001.0
2009-06-19 02:03:00,134.474,134.474,134.446,134.447,281400001.0
2009-06-19 02:04:00,134.444,134.447,134.426,134.426,281400001.0
2009-06-19 02:05:00,134.425,134.425,134.371,134.385,281400001.0
2009-06-19 02:06:00,134.381,134.394,134.373,134.383,281400001.0
2009-06-19 02:07:00,134.385,134.424,134.382,134.42,281400001.0
2009-06-19 02:08:00,134.42,134.423,134.379,134.38,281400001.0
2009-06-19 02:09:00,134.385,134.388,134.324,134.336,281400001.0
2009-06-19 02:10:00,134.337,134.347,134.275,134.275,281400001.0
2009-06-19 02:11:00,134.276,134.276,134.201,134.205,281400001.0
2009-06-19 02:12:00,134.201,134.249,134.201,134.24,281400001.0
2009-06-19 02:13:00,134.238,134.264,134.223,134.237,281400001.0
2009-06-19 02:14:00,134.234,134.239,134.191,134.199,281400001.0
2009-06-19 02:15:00,134.2,134.281,134.2,134.281,281400001.0
2009-06-19 02:16:00,134.276,134.281,134.207,134.207,281400001.0
2009-06-19 02:17:00,134.207,134.228,134.207,134.212,281400001.0
2009-06-19 02:18:00,134.212,134.214,134.164,134.191,281400001.0
2009-06-19 02:19:00,134.189,134.189,134.177,134.178,281400001.0
2009-06-19 02:20:00,134.183,134.25,134.183,134.219,281400001.0
2009-06-19 02:21:00,134.222,134.252,134.219,134.249,281400001.0
2009-06-19 02:22:00,134.25,134.314,134.25,134.307,281400001.0
2009-06-19 02:23:00,134.306,134.407,134.294,134.389,281400001.0
2009-06-19 02:24:00,134.391,134.419,134.39,134.419,281400001.0
2009-06-19 02:25:00,134.422,134.422,134.328,134.348,281400001.0
2009-06-19 02:26:00,134.347,134.37,134.344,134.344,281400001.0
2009-06-19 02:27:00,134.342,134.353,134.326,134.342,281400001.0
2009-06-19 02:28:00,134.343,134.384,134.33,134.369,281400001.0
2009-06-19 02:29:00,134.365,134.365,134.353,134.357,281400001.0
2009-06-19 02:30:00,134.358,134.38,134.351,134.38,281400001.0
2009-06-19 02:31:00,134.381,134.404,134.365,134.401,281400001.0
2009-06-19 02:32:00,134.398,134.422,134.396,134.409,281400001.0
2009-06-19 02:33:00,134.41,134.42,134.389,134.391,281400001.0
2009-06-19 02:34:00,134.397,134.404,134.393,134.4,281400001.0
2009-06-19 02:35:00,134.401,134.452,134.401,134.452,281400001.0
2009-06-19 02:36:00,134.451,134.487,134.451,134.479,281400001.0
2009-06-19 02:37:00,134.482,134.482,134.436,134.444,281400001.0
2009-06-19 02:38:00,134.445,134.445,134.381,134.382,281400001.0
2009-06-19 02:39:00,134.378,134.378,134.356,134.362,281400001.0
2009-06-19 02:40:00,134.363,134.368,134.343,134.352,281400001.0
2009-06-19 02:41:00,134.353,134.389,134.353,134.389,281400001.0
2009-06-19 02:42:00,134.388,134.4,134.384,134.384,281400001.0
2009-06-19 02:43:00,134.385,134.43,134.385,134.426,281400001.0
2009-06-19 02:44:00,134.424,134.441,134.422,134.426,281400001.0
2009-06-19 02:45:00,134.423,134.456,134.42,134.444,281400001.0
2009-06-19 02:46:00,134.447,134.466,134.446,134.45,281400001.0
2009-06-19 02:47:00,134.452,134.454,134.414,134.415,281400001.0
2009-06-19 02:48:00,134.418,134.447,134.405,134.414,281400001.0
2009-06-19 02:49:00,134.417,134.474,134.416,134.458,281400001.0
2009-06-19 02:50:00,134.46,134.46,134.416,134.42,281400001.0
2009-06-19 02:51:00,134.42,134.423,134.336,134.34,281400001.0
2009-06-19 02:52:00,134.342,134.354,134.337,134.354,281400001.0
2009-06-19 02:53:00,134.357,134.402,134.357,134.39,281400001.0
2009-06-19 02:54:00,134.388,134.443,134.373,134.387,281400001.0
2009-06-19 02:55:00,134.386,134.427,134.386,134.412,281400001.0
2009-06-19 02:56:00,134.41,134.428,134.4,134.428,281400001.0
2009-06-19 02:57:00,134.43,134.447,134.418,134.418,281400001.0
2009-06-19 02:58:00,134.42,134.437,134.398,134.422,281400001.0
2009-06-19 02:59:00,134.422,134.485,134.422,134.433,281400001.0
2009-06-19 03:00:00,134.432,134.487,134.432,134.445,281400001.0
2009-06-19 03:01:00,134.444,134.46,134.419,134.46,281400001.0
2009-06-19 03:02:00,134.461,134.464,134.44,134.447,281400001.0
2009-06-19 03:03:00,134.45,134.482,134.45,134.482,281400001.0
2009-06-19 03:04:00,134.479,134.481,134.43,134.443,281400001.0
2009-06-19 03:05:00,134.443,134.453,134.443,134.444,281400001.0
2009-06-19 03:06:00,134.44,134.449,134.429,134.429,281400001.0
2009-06-19 03:07:00,134.426,134.428,134.351,134.394,281400001.0
2009-06-19 03:08:00,134.396,134.419,134.346,134.346,281400001.0
2009-06-19 03:09:00,134.348,134.413,134.339,134.38,281400001.0
2009-06-19 03:10:00,134.385,134.459,134.377,134.447,281400001.0
2009-06-19 03:11:00,134.448,134.489,134.446,134.473,281400001.0
2009-06-19 03:12:00,134.471,134.48,134.464,134.468,281400001.0
2009-06-19 03:13:00,134.466,134.468,134.458,134.467,281400001.0
2009-06-19 03:14:00,134.466,134.467,134.452,134.452,281400001.0
2009-06-19 03:15:00,134.452,134.452,134.438,134.446,281400001.0
2009-06-19 03:16:00,134.444,134.446,134.414,134.415,281400001.0
2009-06-19 03:17:00,134.413,134.414,134.393,134.41,281400001.0
2009-06-19 03:18:00,134.409,134.409,134.4,134.4,281400001.0
2009-06-19 03:19:00,134.4,134.4,134.39,134.394,281400001.0
2009-06-19 03:20:00,134.396,134.398,134.372,134.374,281400001.0
2009-06-19 03:21:00,134.376,134.397,134.372,134.391,281400001.0
2009-06-19 03:22:00,134.393,134.426,134.393,134.416,281400001.0
2009-06-19 03:23:00,134.414,134.468,134.414,134.468,281400001.0
2009-06-19 03:24:00,134.474,134.51,134.474,134.494,281400001.0
2009-06-19 03:25:00,134.496,134.5,134.427,134.427,281400001.0
2009-06-19 03:26:00,134.425,134.441,134.425,134.435,281400001.0
2009-06-19 03:27:00,134.437,134.477,134.437,134.464,281400001.0
2009-06-19 03:28:00,134.461,134.461,134.445,134.445,281400001.0
2009-06-19 03:29:00,134.448,134.462,134.439,134.447,281400001.0
2009-06-19 03:30:00,134.444,134.452,134.434,134.451,281400001.0
2009-06-19 03:31:00,134.449,134.449,134.424,134.425,281400001.0
2009-06-19 03:32:00,134.423,134.46,134.42,134.44,281400001.0
2009-06-19 03:33:00,134.441,134.441,134.427,134.436,281400001.0
2009-06-19 03:34:00,134.434,134.46,134.433,134.46,281400001.0
2009-06-19 03:35:00,134.463,134.468,134.459,134.468,281400001.0
2009-06-19 03:36:00,134.471,134.475,134.455,134.455,281400001.0
2009-06-19 03:37:00,134.457,134.46,134.439,134.457,281400001.0
2009-06-19 03:38:00,134.454,134.464,134.453,134.456,281400001.0
2009-06-19 03:39:00,134.454,134.457,134.441,134.448,281400001.0
2009-06-19 03:40:00,134.444,134.466,134.442,134.459,281400001.0
2009-06-19 03:41:00,134.457,134.474,134.454,134.464,281400001.0
2009-06-19 03:42:00,134.462,134.471,134.461,134.465,281400001.0
2009-06-19 03:43:00,134.464,134.467,134.453,134.454,281400001.0
2009-06-19 03:44:00,134.457,134.478,134.45,134.463,281400001.0
2009-06-19 03:45:00,134.465,134.493,134.462,134.484,281400001.0
2009-06-19 03:46:00,134.486,134.492,134.474,134.479,281400001.0
2009-06-19 03:47:00,134.483,134.496,134.476,134.488,281400001.0
2009-06-19 03:48:00,134.485,134.485,134.47,134.472,281400001.0
2009-06-19 03:49:00,134.475,134.485,134.463,134.479,281400001.0
2009-06-19 03:50:00,134.48,134.493,134.455,134.465,281400001.0
2009-06-19 03:51:00,134.468,134.471,134.418,134.418,281400001.0
2009-06-19 03:52:00,134.421,134.448,134.421,134.441,281400001.0
2009-06-19 03:53:00,134.443,134.443,134.41,134.422,281400001.0
2009-06-19 03:54:00,134.419,134.423,134.399,134.416,281400001.0
2009-06-19 03:55:00,134.417,134.419,134.326,134.331,281400001.0
2009-06-19 03:56:00,134.326,134.333,134.308,134.327,281400001.0
2009-06-19 03:57:00,134.329,134.338,134.329,134.336,281400001.0
2009-06-19 03:58:00,134.335,134.367,134.329,134.34,281400001.0
2009-06-19 03:59:00,134.339,134.341,134.311,134.311,281400001.0
2009-06-19 04:00:00,134.305,134.311,134.288,134.294,281400001.0
2009-06-19 04:01:00,134.292,134.314,134.276,134.314,281400001.0
2009-06-19 04:02:00,134.315,134.339,134.309,134.334,281400001.0
2009-06-19 04:03:00,134.337,134.352,134.325,134.325,281400001.0
2009-06-19 04:04:00,134.327,134.327,134.294,134.306,281400001.0
2009-06-19 04:05:00,134.309,134.316,134.283,134.287,281400001.0
2009-06-19 04:06:00,134.288,134.361,134.283,134.328,281400001.0
2009-06-19 04:07:00,134.325,134.372,134.325,134.345,281400001.0
2009-06-19 04:08:00,134.347,134.356,134.347,134.353,281400001.0
2009-06-19 04:09:00,134.352,134.37,134.348,134.37,281400001.0
2009-06-19 04:10:00,134.372,134.375,134.363,134.369,281400001.0
2009-06-19 04:11:00,134.371,134.435,134.363,134.417,281400001.0
2009-06-19 04:12:00,134.416,134.449,134.416,134.449,281400001.0
2009-06-19 04:13:00,134.448,134.451,134.44,134.44,281400001.0
2009-06-19 04:14:00,134.443,134.443,134.403,134.427,281400001.0
2009-06-19 04:15:00,134.426,134.426,134.409,134.416,281400001.0
2009-06-19 04:16:00,134.415,134.417,134.401,134.401,281400001.0
2009-06-19 04:17:00,134.398,134.398,134.352,134.354,281400001.0
2009-06-19 04:18:00,134.351,134.353,134.33,134.342,281400001.0
2009-06-19 04:19:00,134.341,134.35,134.28,134.28,281400001.0
2009-06-19 04:20:00,134.286,134.318,134.28,134.298,281400001.0
2009-06-19 04:21:00,134.301,134.301,134.25,134.25,281400001.0
2009-06-19 04:22:00,134.245,134.245,134.186,134.192,281400001.0
2009-06-19 04:23:00,134.193,134.198,134.117,134.145,281400001.0
2009-06-19 04:24:00,134.148,134.191,134.148,134.186,281400001.0
2009-06-19 04:25:00,134.193,134.2,134.186,134.194,281400001.0
2009-06-19 04:26:00,134.195,134.216,134.188,134.189,281400001.0
2009-06-19 04:27:00,134.188,134.214,134.179,134.214,281400001.0
2009-06-19 04:28:00,134.213,134.216,134.199,134.206,281400001.0
2009-06-19 04:29:00,134.204,134.222,134.204,134.212,281400001.0
2009-06-19 04:30:00,134.21,134.22,134.202,134.209,281400001.0
2009-06-19 04:31:00,134.206,134.209,134.2,134.207,281400001.0
2009-06-19 04:32:00,134.209,134.226,134.199,134.226,281400001.0
2009-06-19 04:33:00,134.224,134.242,134.221,134.233,281400001.0
2009-06-19 04:34:00,134.235,134.27,134.235,134.267,281400001.0
2009-06-19 04:35:00,134.268,134.279,134.254,134.254,281400001.0
2009-06-19 04:36:00,134.257,134.268,134.252,134.266,281400001.0
2009-06-19 04:37:00,134.268,134.29,134.266,134.29,281400001.0
2009-06-19 04:38:00,134.287,134.323,134.287,134.319,281400001.0
2009-06-19 04:39:00,134.322,134.322,134.309,134.315,281400001.0
2009-06-19 04:40:00,134.314,134.314,134.283,134.289,281400001.0
2009-06-19 04:41:00,134.291,134.291,134.272,134.278,281400001.0
2009-06-19 04:42:00,134.277,134.279,134.225,134.235,281400001.0
2009-06-19 04:43:00,134.234,134.293,134.224,134.293,281400001.0
2009-06-19 04:44:00,134.29,134.311,134.29,134.311,281400001.0
2009-06-19 04:45:00,134.308,134.312,134.283,134.291,281400001.0
2009-06-19 04:46:00,134.289,134.301,134.249,134.277,281400001.0
2009-06-19 04:47:00,134.273,134.312,134.271,134.299,281400001.0
2009-06-19 04:48:00,134.297,134.307,134.28,134.305,281400001.0
2009-06-19 04:49:00,134.309,134.34,134.301,134.338,281400001.0
2009-06-19 04:50:00,134.335,134.355,134.323,134.323,281400001.0
2009-06-19 04:51:00,134.33,134.333,134.314,134.314,281400001.0
2009-06-19 04:52:00,134.318,134.319,134.304,134.304,281400001.0
2009-06-19 04:53:00,134.302,134.318,134.301,134.305,281400001.0
2009-06-19 04:54:00,134.306,134.306,134.295,134.305,281400001.0
2009-06-19 04:55:00,134.306,134.346,134.306,134.346,281400001.0
2009-06-19 04:56:00,134.353,134.408,134.353,134.4,281400001.0
2009-06-19 04:57:00,134.399,134.399,134.382,134.386,281400001.0
2009-06-19 04:58:00,134.381,134.384,134.362,134.384,281400001.0
2009-06-19 04:59:00,134.382,134.382,134.334,134.369,281400001.0
2009-06-19 05:00:00,134.372,134.396,134.353,134.373,281400001.0
2009-06-19 05:01:00,134.377,134.412,134.374,134.382,281400001.0
2009-06-19 05:02:00,134.38,134.386,134.353,134.359,281400001.0
2009-06-19 05:03:00,134.361,134.384,134.357,134.384,281400001.0
2009-06-19 05:04:00,134.387,134.464,134.387,134.463,281400001.0
2009-06-19 05:05:00,134.462,134.463,134.407,134.418,281400001.0
2009-06-19 05:06:00,134.414,134.431,134.403,134.431,281400001.0
2009-06-19 05:07:00,134.435,134.45,134.429,134.437,281400001.0
2009-06-19 05:08:00,134.436,134.437,134.432,134.433,281400001.0
2009-06-19 05:09:00,134.43,134.457,134.43,134.452,281400001.0
2009-06-19 05:10:00,134.453,134.459,134.451,134.454,281400001.0
2009-06-19 05:11:00,134.455,134.455,134.428,134.429,281400001.0
2009-06-19 05:12:00,134.427,134.449,134.426,134.446,281400001.0
2009-06-19 05:13:00,134.448,134.461,134.441,134.461,281400001.0
2009-06-19 05:14:00,134.461,134.463,134.447,134.458,281400001.0
2009-06-19 05:15:00,134.456,134.458,134.431,134.439,281400001.0
2009-06-19 05:16:00,134.442,134.444,134.439,134.439,281400001.0
2009-06-19 05:17:00,134.441,134.441,134.431,134.434,281400001.0
2009-06-19 05:18:00,134.427,134.427,134.403,134.403,281400001.0
2009-06-19 05:19:00,134.401,134.413,134.377,134.377,281400001.0
2009-06-19 05:20:00,134.378,134.378,134.327,134.327,281400001.0
2009-06-19 05:21:00,134.325,134.354,134.325,134.353,281400001.0
2009-06-19 05:22:00,134.352,134.377,134.345,134.375,281400001.0
2009-06-19 05:23:00,134.377,134.387,134.363,134.369,281400001.0
2009-06-19 05:24:00,134.37,134.4,134.37,134.384,281400001.0
2009-06-19 05:25:00,134.386,134.386,134.377,134.383,281400001.0
2009-06-19 05:26:00,134.387,134.394,134.383,134.384,281400001.0
2009-06-19 05:27:00,134.387,134.388,134.367,134.369,281400001.0
2009-06-19 05:28:00,134.368,134.368,134.345,134.347,281400001.0
2009-06-19 05:29:00,134.348,134.362,134.345,134.351,281400001.0
2009-06-19 05:30:00,134.354,134.361,134.347,134.348,281400001.0
2009-06-19 05:31:00,134.352,134.367,134.352,134.362,281400001.0
2009-06-19 05:32:00,134.364,134.38,134.36,134.377,281400001.0
2009-06-19 05:33:00,134.379,134.408,134.375,134.401,281400001.0
2009-06-19 05:34:00,134.396,134.398,134.391,134.398,281400001.0
2009-06-19 05:35:00,134.402,134.415,134.397,134.397,281400001.0
2009-06-19 05:36:00,134.395,134.398,134.392,134.398,281400001.0
2009-06-19 05:37:00,134.399,134.399,134.389,134.393,281400001.0
2009-06-19 05:38:00,134.394,134.397,134.385,134.385,281400001.0
2009-06-19 05:39:00,134.379,134.412,134.376,134.409,281400001.0
2009-06-19 05:40:00,134.408,134.429,134.403,134.426,281400001.0
2009-06-19 05:41:00,134.428,134.446,134.428,134.443,281400001.0
2009-06-19 05:42:00,134.439,134.444,134.421,134.421,281400001.0
2009-06-19 05:43:00,134.419,134.44,134.419,134.434,281400001.0
2009-06-19 05:44:00,134.436,134.491,134.436,134.491,281400001.0
2009-06-19 05:45:00,134.49,134.508,134.483,134.486,281400001.0
2009-06-19 05:46:00,134.481,134.497,134.481,134.486,281400001.0
2009-06-19 05:47:00,134.488,134.511,134.488,134.496,281400001.0
2009-06-19 05:48:00,134.493,134.5,134.464,134.484,281400001.0
2009-06-19 05:49:00,134.482,134.482,134.441,134.463,281400001.0
2009-06-19 05:50:00,134.461,134.468,134.45,134.45,281400001.0
2009-06-19 05:51:00,134.448,134.453,134.44,134.453,281400001.0
2009-06-19 05:52:00,134.45,134.45,134.433,134.448,281400001.0
2009-06-19 05:53:00,134.442,134.445,134.414,134.419,281400001.0
2009-06-19 05:54:00,134.421,134.431,134.413,134.423,281400001.0
2009-06-19 05:55:00,134.421,134.421,134.397,134.404,281400001.0
2009-06-19 05:56:00,134.409,134.409,134.396,134.397,281400001.0
2009-06-19 05:57:00,134.398,134.398,134.37,134.379,281400001.0
2009-06-19 05:58:00,134.378,134.418,134.378,134.417,281400001.0
2009-06-19 05:59:00,134.415,134.417,134.411,134.416,281400001.0
2009-06-19 06:00:00,134.417,134.458,134.413,134.457,281400001.0
2009-06-19 06:01:00,134.462,134.477,134.454,134.454,281400001.0
2009-06-19 06:02:00,134.453,134.476,134.449,134.473,281400001.0
2009-06-19 06:03:00,134.469,134.492,134.454,134.492,281400001.0
2009-06-19 06:04:00,134.493,134.518,134.493,134.503,281400001.0
2009-06-19 06:05:00,134.505,134.505,134.474,134.49,281400001.0
2009-06-19 06:06:00,134.492,134.52,134.492,134.509,281400001.0
2009-06-19 06:07:00,134.51,134.517,134.501,134.502,281400001.0
2009-06-19 06:08:00,134.499,134.502,134.491,134.491,281400001.0
2009-06-19 06:09:00,134.489,134.489,134.457,134.46,281400001.0
2009-06-19 06:10:00,134.461,134.475,134.459,134.461,281400001.0
2009-06-19 06:11:00,134.466,134.466,134.455,134.458,281400001.0
2009-06-19 06:12:00,134.459,134.459,134.449,134.449,281400001.0
2009-06-19 06:13:00,134.452,134.452,134.43,134.44,281400001.0
2009-06-19 06:14:00,134.44,134.445,134.43,134.441,281400001.0
2009-06-19 06:15:00,134.436,134.445,134.431,134.431,281400001.0
2009-06-19 06:16:00,134.418,134.429,134.402,134.421,281400001.0
2009-06-19 06:17:00,134.416,134.421,134.391,134.399,281400001.0
2009-06-19 06:18:00,134.398,134.401,134.381,134.401,281400001.0
2009-06-19 06:19:00,134.396,134.418,134.396,134.413,281400001.0
2009-06-19 06:20:00,134.413,134.424,134.413,134.413,281400001.0
2009-06-19 06:21:00,134.414,134.414,134.396,134.401,281400001.0
2009-06-19 06:22:00,134.4,134.406,134.4,134.406,281400001.0
2009-06-19 06:23:00,134.412,134.426,134.412,134.418,281400001.0
2009-06-19 06:24:00,134.423,134.423,134.411,134.415,281400001.0
2009-06-19 06:25:00,134.423,134.424,134.411,134.411,281400001.0
2009-06-19 06:26:00,134.413,134.422,134.413,134.42,281400001.0
2009-06-19 06:27:00,134.417,134.417,134.4,134.4,281400001.0
2009-06-19 06:28:00,134.396,134.402,134.386,134.401,281400001.0
2009-06-19 06:29:00,134.406,134.421,134.401,134.413,281400001.0
2009-06-19 06:30:00,134.41,134.419,134.403,134.403,281400001.0
2009-06-19 06:31:00,134.398,134.419,134.398,134.414,281400001.0
2009-06-19 06:32:00,134.419,134.458,134.419,134.457,281400001.0
2009-06-19 06:33:00,134.462,134.478,134.454,134.477,281400001.0
2009-06-19 06:34:00,134.485,134.51,134.481,134.507,281400001.0
2009-06-19 06:35:00,134.5,134.517,134.5,134.51,281400001.0
2009-06-19 06:36:00,134.507,134.507,134.498,134.498,281400001.0
2009-06-19 06:37:00,134.51,134.526,134.51,134.511,281400001.0
2009-06-19 06:38:00,134.513,134.521,134.511,134.515,281400001.0
2009-06-19 06:39:00,134.516,134.526,134.511,134.521,281400001.0
2009-06-19 06:40:00,134.516,134.521,134.506,134.51,281400001.0
2009-06-19 06:41:00,134.512,134.512,134.491,134.496,281400001.0
2009-06-19 06:42:00,134.507,134.523,134.503,134.523,281400001.0
2009-06-19 06:43:00,134.518,134.573,134.518,134.563,281400001.0
2009-06-19 06:44:00,134.564,134.572,134.564,134.565,281400001.0
2009-06-19 06:45:00,134.564,134.564,134.54,134.543,281400001.0
2009-06-19 06:46:00,134.542,134.568,134.541,134.559,281400001.0
2009-06-19 06:47:00,134.56,134.569,134.554,134.569,281400001.0
2009-06-19 06:48:00,134.554,134.573,134.551,134.564,281400001.0
2009-06-19 06:49:00,134.551,134.561,134.551,134.555,281400001.0
2009-06-19 06:50:00,134.56,134.56,134.531,134.536,281400001.0
2009-06-19 06:51:00,134.537,134.537,134.505,134.505,281400001.0
2009-06-19 06:52:00,134.51,134.51,134.499,134.504,281400001.0
2009-06-19 06:53:00,134.503,134.503,134.499,134.5,281400001.0
2009-06-19 06:54:00,134.49,134.528,134.49,134.502,281400001.0
2009-06-19 06:55:00,134.497,134.519,134.495,134.509,281400001.0
2009-06-19 06:56:00,134.514,134.519,134.506,134.514,281400001.0
2009-06-19 06:57:00,134.507,134.507,134.465,134.48,281400001.0
2009-06-19 06:58:00,134.475,134.475,134.446,134.452,281400001.0
2009-06-19 06:59:00,134.462,134.484,134.447,134.476,281400001.0
2009-06-19 07:00:00,134.481,134.481,134.402,134.426,281400001.0
2009-06-19 07:01:00,134.421,134.431,134.351,134.356,281400001.0
2009-06-19 07:02:00,134.361,134.361,134.308,134.336,281400001.0
2009-06-19 07:03:00,134.34,134.342,134.334,134.34,281400001.0
2009-06-19 07:04:00,134.35,134.358,134.333,134.348,281400001.0
2009-06-19 07:05:00,134.345,134.404,134.345,134.402,281400001.0
2009-06-19 07:06:00,134.407,134.487,134.407,134.472,281400001.0
2009-06-19 07:07:00,134.469,134.548,134.469,134.511,281400001.0
2009-06-19 07:08:00,134.507,134.517,134.49,134.501,281400001.0
2009-06-19 07:09:00,134.496,134.522,134.496,134.515,281400001.0
2009-06-19 07:10:00,134.525,134.532,134.503,134.508,281400001.0
2009-06-19 07:11:00,134.517,134.554,134.5,134.553,281400001.0
2009-06-19 07:12:00,134.554,134.576,134.546,134.557,281400001.0
2009-06-19 07:13:00,134.555,134.568,134.551,134.568,281400001.0
2009-06-19 07:14:00,134.573,134.573,134.558,134.569,281400001.0
2009-06-19 07:15:00,134.571,134.602,134.571,134.598,281400001.0
2009-06-19 07:16:00,134.602,134.603,134.594,134.598,281400001.0
2009-06-19 07:17:00,134.603,134.62,134.603,134.603,281400001.0
2009-06-19 07:18:00,134.61,134.65,134.603,134.648,281400001.0
2009-06-19 07:19:00,134.65,134.672,134.631,134.666,281400001.0
2009-06-19 07:20:00,134.661,134.667,134.656,134.661,281400001.0
2009-06-19 07:21:00,134.662,134.677,134.662,134.67,281400001.0
2009-06-19 07:22:00,134.671,134.672,134.66,134.663,281400001.0
2009-06-19 07:23:00,134.658,134.67,134.658,134.666,281400001.0
2009-06-19 07:24:00,134.675,134.685,134.666,134.666,281400001.0
2009-06-19 07:25:00,134.677,134.705,134.675,134.7,281400001.0
2009-06-19 07:26:00,134.699,134.711,134.699,134.706,281400001.0
2009-06-19 07:27:00,134.7,134.748,134.7,134.733,281400001.0
2009-06-19 07:28:00,134.735,134.742,134.701,134.703,281400001.0
2009-06-19 07:29:00,134.699,134.709,134.676,134.696,281400001.0
2009-06-19 07:30:00,134.698,134.702,134.681,134.698,281400001.0
2009-06-19 07:31:00,134.697,134.697,134.646,134.646,281400001.0
2009-06-19 07:32:00,134.647,134.65,134.634,134.64,281400001.0
2009-06-19 07:33:00,134.642,134.664,134.642,134.662,281400001.0
2009-06-19 07:34:00,134.661,134.678,134.661,134.676,281400001.0
2009-06-19 07:35:00,134.672,134.672,134.62,134.626,281400001.0
2009-06-19 07:36:00,134.631,134.663,134.631,134.64,281400001.0
2009-06-19 07:37:00,134.635,134.651,134.629,134.629,281400001.0
2009-06-19 07:38:00,134.634,134.642,134.632,134.642,281400001.0
2009-06-19 07:39:00,134.646,134.646,134.646,134.646,281400001.0
2009-06-19 07:40:00,134.645,134.676,134.643,134.674,281400001.0
2009-06-19 07:41:00,134.673,134.674,134.651,134.671,281400001.0
2009-06-19 07:42:00,134.669,134.725,134.669,134.723,281400001.0
2009-06-19 07:43:00,134.722,134.761,134.722,134.759,281400001.0
2009-06-19 07:44:00,134.757,134.758,134.746,134.758,281400001.0
2009-06-19 07:45:00,134.76,134.769,134.76,134.769,281400001.0
2009-06-19 07:46:00,134.778,134.789,134.773,134.773,281400001.0
2009-06-19 07:47:00,134.771,134.778,134.767,134.776,281400001.0
2009-06-19 07:48:00,134.774,134.794,134.774,134.788,281400001.0
2009-06-19 07:49:00,134.788,134.796,134.753,134.757,281400001.0
2009-06-19 07:50:00,134.762,134.762,134.721,134.725,281400001.0
2009-06-19 07:51:00,134.721,134.736,134.705,134.705,281400001.0
2009-06-19 07:52:00,134.707,134.73,134.701,134.722,281400001.0
2009-06-19 07:53:00,134.726,134.741,134.726,134.737,281400001.0
2009-06-19 07:54:00,134.73,134.744,134.726,134.744,281400001.0
2009-06-19 07:55:00,134.743,134.753,134.743,134.751,281400001.0
2009-06-19 07:56:00,134.749,134.757,134.739,134.75,281400001.0
2009-06-19 07:57:00,134.741,134.741,134.696,134.696,281400001.0
2009-06-19 07:58:00,134.701,134.701,134.651,134.671,281400001.0
2009-06-19 07:59:00,134.66,134.66,134.628,134.648,281400001.0
2009-06-19 08:00:00,134.646,134.646,134.611,134.611,281400001.0
2009-06-19 08:01:00,134.622,134.642,134.617,134.621,281400001.0
2009-06-19 08:02:00,134.621,134.676,134.621,134.664,281400001.0
2009-06-19 08:03:00,134.661,134.698,134.659,134.681,281400001.0
2009-06-19 08:04:00,134.685,134.702,134.67,134.674,281400001.0
2009-06-19 08:05:00,134.675,134.696,134.661,134.696,281400001.0
2009-06-19 08:06:00,134.686,134.691,134.651,134.691,281400001.0
2009-06-19 08:07:00,134.698,134.719,134.691,134.7,281400001.0
2009-06-19 08:08:00,134.691,134.782,134.691,134.766,281400001.0
2009-06-19 08:09:00,134.772,134.775,134.751,134.751,281400001.0
2009-06-19 08:10:00,134.748,134.76,134.731,134.751,281400001.0
2009-06-19 08:11:00,134.756,134.795,134.75,134.781,281400001.0
2009-06-19 08:12:00,134.784,134.851,134.78,134.845,281400001.0
2009-06-19 08:13:00,134.847,134.871,134.831,134.868,281400001.0
2009-06-19 08:14:00,134.86,134.911,134.841,134.896,281400001.0
2009-06-19 08:15:00,134.891,134.91,134.846,134.852,281400001.0
2009-06-19 08:16:00,134.856,134.866,134.771,134.787,281400001.0
2009-06-19 08:17:00,134.782,134.799,134.741,134.756,281400001.0
2009-06-19 08:18:00,134.755,134.762,134.714,134.762,281400001.0
2009-06-19 08:19:00,134.757,134.817,134.751,134.813,281400001.0
2009-06-19 08:20:00,134.809,134.884,134.809,134.866,281400001.0
2009-06-19 08:21:00,134.871,134.902,134.871,134.899,281400001.0
2009-06-19 08:22:00,134.908,134.959,134.908,134.94,281400001.0
2009-06-19 08:23:00,134.935,134.935,134.894,134.894,281400001.0
2009-06-19 08:24:00,134.901,134.941,134.901,134.94,281400001.0
2009-06-19 08:25:00,134.938,134.938,134.87,134.899,281400001.0
2009-06-19 08:26:00,134.902,134.919,134.881,134.897,281400001.0
2009-06-19 08:27:00,134.894,134.908,134.881,134.902,281400001.0
2009-06-19 08:28:00,134.897,134.924,134.86,134.861,281400001.0
2009-06-19 08:29:00,134.867,134.88,134.853,134.863,281400001.0
2009-06-19 08:30:00,134.866,134.971,134.856,134.969,281400001.0
2009-06-19 08:31:00,134.936,134.976,134.926,134.96,281400001.0
2009-06-19 08:32:00,134.966,135.006,134.956,134.973,281400001.0
2009-06-19 08:33:00,134.971,135.003,134.965,134.999,281400001.0
2009-06-19 08:34:00,134.998,135.0,134.978,134.988,281400001.0
2009-06-19 08:35:00,134.998,135.012,134.975,134.989,281400001.0
2009-06-19 08:36:00,134.979,135.017,134.964,134.964,281400001.0
2009-06-19 08:37:00,134.969,134.972,134.926,134.942,281400001.0
2009-06-19 08:38:00,134.948,134.951,134.869,134.902,281400001.0
2009-06-19 08:39:00,134.894,134.909,134.888,134.893,281400001.0
2009-06-19 08:40:00,134.888,134.888,134.829,134.834,281400001.0
2009-06-19 08:41:00,134.829,134.829,134.756,134.809,281400001.0
2009-06-19 08:42:00,134.804,134.821,134.803,134.818,281400001.0
2009-06-19 08:43:00,134.817,134.824,134.801,134.812,281400001.0
2009-06-19 08:44:00,134.811,134.84,134.811,134.837,281400001.0
2009-06-19 08:45:00,134.832,134.832,134.806,134.807,281400001.0
2009-06-19 08:46:00,134.804,134.837,134.798,134.837,281400001.0
2009-06-19 08:47:00,134.845,134.88,134.832,134.865,281400001.0
2009-06-19 08:48:00,134.862,134.89,134.859,134.882,281400001.0
2009-06-19 08:49:00,134.881,134.884,134.836,134.856,281400001.0
2009-06-19 08:50:00,134.855,134.856,134.773,134.795,281400001.0
2009-06-19 08:51:00,134.791,134.813,134.786,134.802,281400001.0
2009-06-19 08:52:00,134.796,134.803,134.777,134.798,281400001.0
2009-06-19 08:53:00,134.799,134.861,134.799,134.846,281400001.0
2009-06-19 08:54:00,134.846,134.883,134.824,134.883,281400001.0
2009-06-19 08:55:00,134.879,134.896,134.857,134.876,281400001.0
2009-06-19 08:56:00,134.872,134.872,134.846,134.858,281400001.0
2009-06-19 08:57:00,134.854,134.9,134.854,134.882,281400001.0
2009-06-19 08:58:00,134.884,134.889,134.871,134.881,281400001.0
2009-06-19 08:59:00,134.889,134.943,134.886,134.941,281400001.0
2009-06-19 09:00:00,134.931,134.939,134.874,134.886,281400001.0
2009-06-19 09:01:00,134.888,134.919,134.886,134.919,281400001.0
2009-06-19 09:02:00,134.918,134.968,134.911,134.951,281400001.0
2009-06-19 09:03:00,134.951,134.966,134.933,134.954,281400001.0
2009-06-19 09:04:00,134.948,134.948,134.908,134.908,281400001.0
2009-06-19 09:05:00,134.906,134.908,134.816,134.826,281400001.0
2009-06-19 09:06:00,134.829,134.843,134.801,134.816,281400001.0
2009-06-19 09:07:00,134.814,134.861,134.801,134.843,281400001.0
2009-06-19 09:08:00,134.834,134.888,134.804,134.869,281400001.0
2009-06-19 09:09:00,134.876,134.966,134.869,134.966,281400001.0
2009-06-19 09:10:00,134.96,134.962,134.921,134.921,281400001.0
2009-06-19 09:11:00,134.919,134.939,134.886,134.914,281400001.0
2009-06-19 09:12:00,134.913,134.917,134.854,134.856,281400001.0
2009-06-19 09:13:00,134.854,134.878,134.837,134.851,281400001.0
2009-06-19 09:14:00,134.856,134.871,134.844,134.864,281400001.0
2009-06-19 09:15:00,134.859,134.864,134.835,134.848,281400001.0
2009-06-19 09:16:00,134.844,134.844,134.805,134.838,281400001.0
2009-06-19 09:17:00,134.835,134.842,134.814,134.814,281400001.0
2009-06-19 09:18:00,134.815,134.815,134.739,134.749,281400001.0
2009-06-19 09:19:00,134.754,134.804,134.739,134.784,281400001.0
2009-06-19 09:20:00,134.786,134.808,134.779,134.791,281400001.0
2009-06-19 09:21:00,134.779,134.781,134.719,134.725,281400001.0
2009-06-19 09:22:00,134.724,134.766,134.701,134.766,281400001.0
2009-06-19 09:23:00,134.761,134.827,134.761,134.79,281400001.0
2009-06-19 09:24:00,134.793,134.814,134.778,134.798,281400001.0
2009-06-19 09:25:00,134.82,134.832,134.811,134.821,281400001.0
2009-06-19 09:26:00,134.818,134.826,134.771,134.798,281400001.0
2009-06-19 09:27:00,134.803,134.807,134.791,134.803,281400001.0
2009-06-19 09:28:00,134.807,134.85,134.803,134.838,281400001.0
2009-06-19 09:29:00,134.833,134.848,134.825,134.833,281400001.0
2009-06-19 09:30:00,134.829,134.895,134.824,134.894,281400001.0
2009-06-19 09:31:00,134.891,134.891,134.858,134.879,281400001.0
2009-06-19 09:32:00,134.876,134.926,134.876,134.913,281400001.0
2009-06-19 09:33:00,134.918,134.95,134.916,134.94,281400001.0
2009-06-19 09:34:00,134.941,134.96,134.941,134.954,281400001.0
2009-06-19 09:35:00,134.952,134.962,134.952,134.956,281400001.0
2009-06-19 09:36:00,134.955,134.958,134.948,134.958,281400001.0
2009-06-19 09:37:00,134.962,134.962,134.911,134.939,281400001.0
2009-06-19 09:38:00,134.943,134.983,134.94,134.982,281400001.0
2009-06-19 09:39:00,134.986,134.986,134.958,134.966,281400001.0
2009-06-19 09:40:00,134.97,134.981,134.924,134.924,281400001.0
2009-06-19 09:41:00,134.925,134.936,134.909,134.924,281400001.0
2009-06-19 09:42:00,134.926,134.937,134.903,134.903,281400001.0
2009-06-19 09:43:00,134.911,134.916,134.897,134.91,281400001.0
2009-06-19 09:44:00,134.906,134.911,134.896,134.911,281400001.0
2009-06-19 09:45:00,134.913,134.914,134.812,134.831,281400001.0
2009-06-19 09:46:00,134.816,134.882,134.81,134.86,281400001.0
2009-06-19 09:47:00,134.867,134.88,134.852,134.855,281400001.0
2009-06-19 09:48:00,134.86,134.86,134.798,134.826,281400001.0
2009-06-19 09:49:00,134.829,134.852,134.826,134.846,281400001.0
2009-06-19 09:50:00,134.843,134.853,134.823,134.823,281400001.0
2009-06-19 09:51:00,134.818,134.826,134.799,134.821,281400001.0
2009-06-19 09:52:00,134.826,134.847,134.821,134.844,281400001.0
2009-06-19 09:53:00,134.837,134.843,134.816,134.839,281400001.0
2009-06-19 09:54:00,134.836,134.86,134.812,134.841,281400001.0
2009-06-19 09:55:00,134.834,134.842,134.813,134.841,281400001.0
2009-06-19 09:56:00,134.836,134.873,134.836,134.841,281400001.0
2009-06-19 09:57:00,134.846,134.897,134.846,134.881,281400001.0
2009-06-19 09:58:00,134.88,134.904,134.871,134.904,281400001.0
2009-06-19 09:59:00,134.905,134.908,134.884,134.894,281400001.0
2009-06-19 10:00:00,134.897,134.905,134.861,134.874,281400001.0
2009-06-19 10:01:00,134.877,134.882,134.856,134.858,281400001.0
2009-06-19 10:02:00,134.865,134.872,134.831,134.846,281400001.0
2009-06-19 10:03:00,134.843,134.85,134.76,134.766,281400001.0
2009-06-19 10:04:00,134.761,134.796,134.748,134.786,281400001.0
2009-06-19 10:05:00,134.785,134.787,134.746,134.746,281400001.0
2009-06-19 10:06:00,134.749,134.757,134.731,134.751,281400001.0
2009-06-19 10:07:00,134.758,134.786,134.751,134.776,281400001.0
2009-06-19 10:08:00,134.778,134.798,134.777,134.784,281400001.0
2009-06-19 10:09:00,134.781,134.809,134.778,134.806,281400001.0
2009-06-19 10:10:00,134.805,134.856,134.802,134.848,281400001.0
2009-06-19 10:11:00,134.854,134.867,134.829,134.858,281400001.0
2009-06-19 10:12:00,134.863,134.874,134.811,134.816,281400001.0
2009-06-19 10:13:00,134.812,134.859,134.796,134.798,281400001.0
2009-06-19 10:14:00,134.809,134.819,134.784,134.799,281400001.0
2009-06-19 10:15:00,134.797,134.813,134.79,134.808,281400001.0
2009-06-19 10:16:00,134.805,134.821,134.796,134.798,281400001.0
2009-06-19 10:17:00,134.803,134.811,134.789,134.798,281400001.0
2009-06-19 10:18:00,134.796,134.827,134.786,134.788,281400001.0
2009-06-19 10:19:00,134.787,134.791,134.769,134.79,281400001.0
2009-06-19 10:20:00,134.795,134.795,134.775,134.793,281400001.0
2009-06-19 10:21:00,134.785,134.787,134.724,134.747,281400001.0
2009-06-19 10:22:00,134.748,134.79,134.748,134.79,281400001.0
2009-06-19 10:23:00,134.796,134.819,134.779,134.819,281400001.0
2009-06-19 10:24:00,134.816,134.854,134.812,134.843,281400001.0
2009-06-19 10:25:00,134.844,134.851,134.83,134.832,281400001.0
2009-06-19 10:26:00,134.833,134.833,134.794,134.806,281400001.0
2009-06-19 10:27:00,134.805,134.821,134.805,134.821,281400001.0
2009-06-19 10:28:00,134.823,134.85,134.823,134.846,281400001.0
2009-06-19 10:29:00,134.845,134.918,134.845,134.872,281400001.0
2009-06-19 10:30:00,134.874,134.886,134.858,134.886,281400001.0
2009-06-19 10:31:00,134.882,134.882,134.861,134.872,281400001.0
2009-06-19 10:32:00,134.863,134.874,134.821,134.874,281400001.0
2009-06-19 10:33:00,134.873,134.92,134.865,134.92,281400001.0
2009-06-19 10:34:00,134.917,134.932,134.909,134.923,281400001.0
2009-06-19 10:35:00,134.928,134.95,134.911,134.944,281400001.0
2009-06-19 10:36:00,134.947,134.952,134.924,134.943,281400001.0
2009-06-19 10:37:00,134.947,134.947,134.923,134.923,281400001.0
2009-06-19 10:38:00,134.921,134.943,134.9,134.906,281400001.0
2009-06-19 10:39:00,134.904,134.911,134.845,134.861,281400001.0
2009-06-19 10:40:00,134.857,134.894,134.856,134.893,281400001.0
2009-06-19 10:41:00,134.89,134.89,134.793,134.805,281400001.0
2009-06-19 10:42:00,134.804,134.833,134.797,134.826,281400001.0
2009-06-19 10:43:00,134.825,134.833,134.809,134.81,281400001.0
2009-06-19 10:44:00,134.809,134.85,134.809,134.841,281400001.0
2009-06-19 10:45:00,134.839,134.839,134.814,134.822,281400001.0
2009-06-19 10:46:00,134.821,134.821,134.766,134.786,281400001.0
2009-06-19 10:47:00,134.784,134.855,134.784,134.835,281400001.0
2009-06-19 10:48:00,134.836,134.836,134.817,134.833,281400001.0
2009-06-19 10:49:00,134.823,134.837,134.806,134.834,281400001.0
2009-06-19 10:50:00,134.83,134.893,134.83,134.892,281400001.0
2009-06-19 10:51:00,134.891,134.917,134.876,134.916,281400001.0
2009-06-19 10:52:00,134.911,134.948,134.909,134.946,281400001.0
2009-06-19 10:53:00,134.944,134.947,134.923,134.938,281400001.0
2009-06-19 10:54:00,134.934,134.96,134.934,134.953,281400001.0
2009-06-19 10:55:00,134.946,134.946,134.911,134.915,281400001.0
2009-06-19 10:56:00,134.916,134.935,134.889,134.922,281400001.0
2009-06-19 10:57:00,134.917,134.922,134.901,134.904,281400001.0
2009-06-19 10:58:00,134.9,134.909,134.87,134.87,281400001.0
2009-06-19 10:59:00,134.873,134.887,134.859,134.88,281400001.0
2009-06-19 11:00:00,134.879,134.887,134.866,134.887,281400001.0
2009-06-19 11:01:00,134.883,134.896,134.876,134.896,281400001.0
2009-06-19 11:02:00,134.902,134.906,134.88,134.885,281400001.0
2009-06-19 11:03:00,134.886,134.923,134.886,134.916,281400001.0
2009-06-19 11:04:00,134.921,134.936,134.916,134.926,281400001.0
2009-06-19 11:05:00,134.929,134.931,134.915,134.931,281400001.0
2009-06-19 11:06:00,134.926,134.932,134.911,134.926,281400001.0
2009-06-19 11:07:00,134.929,134.935,134.925,134.928,281400001.0
2009-06-19 11:08:00,134.929,134.933,134.899,134.899,281400001.0
2009-06-19 11:09:00,134.904,134.917,134.904,134.906,281400001.0
2009-06-19 11:10:00,134.9,134.91,134.898,134.91,281400001.0
2009-06-19 11:11:00,134.909,134.944,134.899,134.941,281400001.0
2009-06-19 11:12:00,134.948,134.953,134.927,134.942,281400001.0
2009-06-19 11:13:00,134.946,134.946,134.921,134.926,281400001.0
2009-06-19 11:14:00,134.922,134.963,134.914,134.963,281400001.0
2009-06-19 11:15:00,134.961,134.971,134.946,134.95,281400001.0
2009-06-19 11:16:00,134.949,134.954,134.936,134.945,281400001.0
2009-06-19 11:17:00,134.944,134.953,134.934,134.953,281400001.0
2009-06-19 11:18:00,134.949,134.959,134.949,134.956,281400001.0
2009-06-19 11:19:00,134.957,134.978,134.957,134.964,281400001.0
2009-06-19 11:20:00,134.969,135.053,134.969,135.049,281400001.0
2009-06-19 11:21:00,135.048,135.073,135.026,135.043,281400001.0
2009-06-19 11:22:00,135.042,135.046,135.016,135.016,281400001.0
2009-06-19 11:23:00,135.019,135.029,135.012,135.012,281400001.0
2009-06-19 11:24:00,135.024,135.043,135.007,135.02,281400001.0
2009-06-19 11:25:00,135.021,135.029,135.007,135.014,281400001.0
2009-06-19 11:26:00,135.013,135.032,135.011,135.023,281400001.0
2009-06-19 11:27:00,135.013,135.05,135.008,135.028,281400001.0
2009-06-19 11:28:00,135.033,135.12,135.033,135.117,281400001.0
2009-06-19 11:29:00,135.11,135.117,135.074,135.077,281400001.0
2009-06-19 11:30:00,135.074,135.099,135.074,135.083,281400001.0
2009-06-19 11:31:00,135.084,135.084,135.052,135.052,281400001.0
2009-06-19 11:32:00,135.054,135.081,135.054,135.081,281400001.0
2009-06-19 11:33:00,135.078,135.083,135.061,135.074,281400001.0
2009-06-19 11:34:00,135.069,135.071,135.048,135.051,281400001.0
2009-06-19 11:35:00,135.054,135.077,135.05,135.077,281400001.0
2009-06-19 11:36:00,135.076,135.12,135.07,135.079,281400001.0
2009-06-19 11:37:00,135.081,135.084,135.053,135.078,281400001.0
2009-06-19 11:38:00,135.077,135.081,135.063,135.076,281400001.0
2009-06-19 11:39:00,135.081,135.145,135.081,135.14,281400001.0
2009-06-19 11:40:00,135.141,135.149,135.104,135.115,281400001.0
2009-06-19 11:41:00,135.116,135.121,135.106,135.109,281400001.0
2009-06-19 11:42:00,135.106,135.11,135.096,135.105,281400001.0
2009-06-19 11:43:00,135.107,135.107,135.066,135.068,281400001.0
2009-06-19 11:44:00,135.064,135.069,135.038,135.045,281400001.0
2009-06-19 11:45:00,135.044,135.099,135.044,135.091,281400001.0
2009-06-19 11:46:00,135.097,135.097,135.051,135.051,281400001.0
2009-06-19 11:47:00,135.052,135.053,135.034,135.034,281400001.0
2009-06-19 11:48:00,135.029,135.031,134.993,135.015,281400001.0
2009-06-19 11:49:00,135.016,135.034,135.004,135.029,281400001.0
2009-06-19 11:50:00,135.024,135.049,135.022,135.039,281400001.0
2009-06-19 11:51:00,135.043,135.053,134.994,135.006,281400001.0
2009-06-19 11:52:00,135.007,135.008,134.965,134.994,281400001.0
2009-06-19 11:53:00,134.987,135.023,134.987,135.003,281400001.0
2009-06-19 11:54:00,134.995,135.002,134.979,135.001,281400001.0
2009-06-19 11:55:00,135.0,135.048,134.997,135.039,281400001.0
2009-06-19 11:56:00,135.034,135.034,135.005,135.013,281400001.0
2009-06-19 11:57:00,135.018,135.038,135.008,135.022,281400001.0
2009-06-19 11:58:00,135.025,135.032,135.016,135.027,281400001.0
2009-06-19 11:59:00,135.024,135.024,134.933,134.941,281400001.0
2009-06-19 12:00:00,134.939,134.954,134.895,134.899,281400001.0
2009-06-19 12:01:00,134.897,134.931,134.871,134.871,281400001.0
2009-06-19 12:02:00,134.876,134.881,134.827,134.827,281400001.0
2009-06-19 12:03:00,134.824,134.826,134.801,134.82,281400001.0
2009-06-19 12:04:00,134.816,134.823,134.791,134.802,281400001.0
2009-06-19 12:05:00,134.799,134.84,134.791,134.817,281400001.0
2009-06-19 12:06:00,134.819,134.882,134.819,134.868,281400001.0
2009-06-19 12:07:00,134.864,134.93,134.864,134.929,281400001.0
2009-06-19 12:08:00,134.928,135.009,134.909,135.004,281400001.0
2009-06-19 12:09:00,134.986,135.003,134.966,134.973,281400001.0
2009-06-19 12:10:00,134.978,134.983,134.968,134.968,281400001.0
2009-06-19 12:11:00,134.98,135.044,134.976,135.034,281400001.0
2009-06-19 12:12:00,135.044,135.072,135.032,135.064,281400001.0
2009-06-19 12:13:00,135.063,135.081,135.033,135.067,281400001.0
2009-06-19 12:14:00,135.069,135.072,135.049,135.055,281400001.0
2009-06-19 12:15:00,135.043,135.043,135.001,135.001,281400001.0
2009-06-19 12:16:00,135.006,135.008,134.991,134.991,281400001.0
2009-06-19 12:17:00,134.995,135.025,134.995,135.012,281400001.0
2009-06-19 12:18:00,135.013,135.034,135.013,135.032,281400001.0
2009-06-19 12:19:00,135.029,135.051,135.021,135.051,281400001.0
2009-06-19 12:20:00,135.049,135.052,135.007,135.007,281400001.0
2009-06-19 12:21:00,135.013,135.021,135.006,135.021,281400001.0
2009-06-19 12:22:00,135.03,135.04,135.029,135.03,281400001.0
2009-06-19 12:23:00,135.028,135.033,135.004,135.011,281400001.0
2009-06-19 12:24:00,135.007,135.007,134.953,134.953,281400001.0
2009-06-19 12:25:00,134.953,134.956,134.903,134.926,281400001.0
2009-06-19 12:26:00,134.926,134.943,134.918,134.938,281400001.0
2009-06-19 12:27:00,134.943,134.943,134.886,134.899,281400001.0
2009-06-19 12:28:00,134.906,134.925,134.896,134.917,281400001.0
2009-06-19 12:29:00,134.923,134.952,134.908,134.952,281400001.0
2009-06-19 12:30:00,134.947,134.957,134.932,134.936,281400001.0
2009-06-19 12:31:00,134.935,134.939,134.931,134.931,281400001.0
2009-06-19 12:32:00,134.941,134.945,134.923,134.923,281400001.0
2009-06-19 12:33:00,134.93,134.931,134.92,134.921,281400001.0
2009-06-19 12:34:00,134.949,134.991,134.911,134.916,281400001.0
2009-06-19 12:35:00,134.911,134.921,134.909,134.909,281400001.0
2009-06-19 12:36:00,134.905,134.952,134.903,134.95,281400001.0
2009-06-19 12:37:00,134.951,134.981,134.946,134.973,281400001.0
2009-06-19 12:38:00,134.979,135.07,134.976,135.067,281400001.0
2009-06-19 12:39:00,135.071,135.077,135.044,135.065,281400001.0
2009-06-19 12:40:00,135.067,135.125,135.067,135.125,281400001.0
2009-06-19 12:41:00,135.126,135.133,135.048,135.05,281400001.0
2009-06-19 12:42:00,135.052,135.063,135.032,135.053,281400001.0
2009-06-19 12:43:00,135.051,135.065,135.046,135.06,281400001.0
2009-06-19 12:44:00,135.061,135.07,135.045,135.056,281400001.0
2009-06-19 12:45:00,135.054,135.092,135.054,135.083,281400001.0
2009-06-19 12:46:00,135.085,135.091,135.038,135.039,281400001.0
2009-06-19 12:47:00,135.041,135.062,135.037,135.037,281400001.0
2009-06-19 12:48:00,135.039,135.039,135.009,135.018,281400001.0
2009-06-19 12:49:00,135.019,135.043,134.998,135.043,281400001.0
2009-06-19 12:50:00,135.045,135.067,135.04,135.04,281400001.0
2009-06-19 12:51:00,135.035,135.037,135.008,135.022,281400001.0
2009-06-19 12:52:00,135.025,135.082,135.021,135.035,281400001.0
2009-06-19 12:53:00,135.038,135.06,135.038,135.048,281400001.0
2009-06-19 12:54:00,135.052,135.064,134.992,134.995,281400001.0
2009-06-19 12:55:00,134.993,135.002,134.982,134.987,281400001.0
2009-06-19 12:56:00,134.983,135.015,134.983,134.996,281400001.0
2009-06-19 12:57:00,134.995,134.995,134.962,134.973,281400001.0
2009-06-19 12:58:00,134.974,135.003,134.974,134.985,281400001.0
2009-06-19 12:59:00,134.983,134.985,134.9,134.966,281400001.0
2009-06-19 13:00:00,134.967,135.003,134.954,135.0,281400001.0
2009-06-19 13:01:00,134.998,135.022,134.985,135.015,281400001.0
2009-06-19 13:02:00,135.014,135.056,135.012,135.034,281400001.0
2009-06-19 13:03:00,135.03,135.034,134.973,134.975,281400001.0
2009-06-19 13:04:00,134.974,134.984,134.941,134.941,281400001.0
2009-06-19 13:05:00,134.941,134.989,134.929,134.977,281400001.0
2009-06-19 13:06:00,134.976,134.981,134.951,134.981,281400001.0
2009-06-19 13:07:00,134.984,135.011,134.958,134.976,281400001.0
2009-06-19 13:08:00,134.974,134.977,134.895,134.898,281400001.0
2009-06-19 13:09:00,134.899,134.957,134.893,134.949,281400001.0
2009-06-19 13:10:00,134.949,134.967,134.935,134.96,281400001.0
2009-06-19 13:11:00,134.96,134.969,134.927,134.936,281400001.0
2009-06-19 13:12:00,134.934,134.938,134.899,134.921,281400001.0
2009-06-19 13:13:00,134.921,134.953,134.919,134.946,281400001.0
2009-06-19 13:14:00,134.945,134.953,134.934,134.949,281400001.0
2009-06-19 13:15:00,134.95,134.976,134.95,134.966,281400001.0
2009-06-19 13:16:00,134.967,134.972,134.93,134.967,281400001.0
2009-06-19 13:17:00,134.969,134.969,134.911,134.926,281400001.0
2009-06-19 13:18:00,134.929,134.969,134.923,134.957,281400001.0
2009-06-19 13:19:00,134.962,134.986,134.96,134.986,281400001.0
2009-06-19 13:20:00,134.989,135.007,134.983,134.997,281400001.0
2009-06-19 13:21:00,134.998,135.034,134.996,135.018,281400001.0
2009-06-19 13:22:00,135.016,135.036,135.016,135.033,281400001.0
2009-06-19 13:23:00,135.033,135.045,135.018,135.042,281400001.0
2009-06-19 13:24:00,135.043,135.053,135.038,135.047,281400001.0
2009-06-19 13:25:00,135.047,135.047,134.931,134.931,281400001.0
2009-06-19 13:26:00,134.936,134.945,134.914,134.921,281400001.0
2009-06-19 13:27:00,134.922,134.95,134.922,134.942,281400001.0
2009-06-19 13:28:00,134.942,134.942,134.902,134.912,281400001.0
2009-06-19 13:29:00,134.911,134.915,134.89,134.893,281400001.0
2009-06-19 13:30:00,134.892,134.892,134.831,134.848,281400001.0
2009-06-19 13:31:00,134.847,134.889,134.83,134.889,281400001.0
2009-06-19 13:32:00,134.886,134.917,134.885,134.898,281400001.0
2009-06-19 13:33:00,134.897,134.932,134.897,134.928,281400001.0
2009-06-19 13:34:00,134.927,134.927,134.885,134.894,281400001.0
2009-06-19 13:35:00,134.892,134.896,134.819,134.846,281400001.0
2009-06-19 13:36:00,134.846,134.855,134.826,134.855,281400001.0
2009-06-19 13:37:00,134.858,134.876,134.853,134.872,281400001.0
2009-06-19 13:38:00,134.87,134.926,134.869,134.895,281400001.0
2009-06-19 13:39:00,134.9,134.908,134.896,134.905,281400001.0
2009-06-19 13:40:00,134.904,134.929,134.865,134.873,281400001.0
2009-06-19 13:41:00,134.874,134.883,134.859,134.881,281400001.0
2009-06-19 13:42:00,134.882,134.889,134.872,134.883,281400001.0
2009-06-19 13:43:00,134.88,134.903,134.871,134.902,281400001.0
2009-06-19 13:44:00,134.901,134.901,134.881,134.882,281400001.0
2009-06-19 13:45:00,134.882,134.882,134.823,134.851,281400001.0
2009-06-19 13:46:00,134.85,134.903,134.834,134.903,281400001.0
2009-06-19 13:47:00,134.905,134.968,134.901,134.932,281400001.0
2009-06-19 13:48:00,134.932,134.935,134.915,134.916,281400001.0
2009-06-19 13:49:00,134.918,134.918,134.876,134.876,281400001.0
2009-06-19 13:50:00,134.875,134.898,134.853,134.897,281400001.0
2009-06-19 13:51:00,134.898,134.898,134.867,134.888,281400001.0
2009-06-19 13:52:00,134.887,134.916,134.865,134.865,281400001.0
2009-06-19 13:53:00,134.861,134.863,134.852,134.852,281400001.0
2009-06-19 13:54:00,134.854,134.855,134.804,134.829,281400001.0
2009-06-19 13:55:00,134.829,134.841,134.801,134.806,281400001.0
2009-06-19 13:56:00,134.807,134.822,134.798,134.805,281400001.0
2009-06-19 13:57:00,134.804,134.855,134.804,134.826,281400001.0
2009-06-19 13:58:00,134.827,134.838,134.827,134.827,281400001.0
2009-06-19 13:59:00,134.824,134.856,134.808,134.856,281400001.0
2009-06-19 14:00:00,134.857,134.873,134.811,134.824,281400001.0
2009-06-19 14:01:00,134.824,134.83,134.813,134.827,281400001.0
2009-06-19 14:02:00,134.83,134.884,134.814,134.884,281400001.0
2009-06-19 14:03:00,134.883,134.915,134.883,134.914,281400001.0
2009-06-19 14:04:00,134.916,134.949,134.887,134.919,281400001.0
2009-06-19 14:05:00,134.919,134.962,134.918,134.961,281400001.0
2009-06-19 14:06:00,134.96,134.971,134.894,134.894,281400001.0
2009-06-19 14:07:00,134.892,134.947,134.892,134.942,281400001.0
2009-06-19 14:08:00,134.944,134.944,134.878,134.888,281400001.0
2009-06-19 14:09:00,134.889,134.989,134.868,134.989,281400001.0
2009-06-19 14:10:00,134.991,134.996,134.89,134.903,281400001.0
2009-06-19 14:11:00,134.904,134.904,134.855,134.869,281400001.0
2009-06-19 14:12:00,134.868,134.882,134.863,134.876,281400001.0
2009-06-19 14:13:00,134.873,134.881,134.865,134.881,281400001.0
2009-06-19 14:14:00,134.88,134.932,134.839,134.84,281400001.0
2009-06-19 14:15:00,134.832,134.854,134.81,134.818,281400001.0
2009-06-19 14:16:00,134.816,134.838,134.802,134.838,281400001.0
2009-06-19 14:17:00,134.839,134.843,134.82,134.843,281400001.0
2009-06-19 14:18:00,134.842,134.856,134.841,134.855,281400001.0
2009-06-19 14:19:00,134.855,134.881,134.822,134.822,281400001.0
2009-06-19 14:20:00,134.822,134.853,134.808,134.834,281400001.0
2009-06-19 14:21:00,134.834,134.836,134.757,134.765,281400001.0
2009-06-19 14:22:00,134.766,134.814,134.766,134.799,281400001.0
2009-06-19 14:23:00,134.798,134.802,134.693,134.705,281400001.0
2009-06-19 14:24:00,134.704,134.803,134.697,134.798,281400001.0
2009-06-19 14:25:00,134.797,134.855,134.761,134.852,281400001.0
2009-06-19 14:26:00,134.851,134.862,134.813,134.838,281400001.0
2009-06-19 14:27:00,134.84,134.858,134.79,134.835,281400001.0
2009-06-19 14:28:00,134.838,134.848,134.814,134.814,281400001.0
2009-06-19 14:29:00,134.813,134.82,134.779,134.802,281400001.0
2009-06-19 14:30:00,134.803,134.813,134.709,134.726,281400001.0
2009-06-19 14:31:00,134.729,134.769,134.708,134.752,281400001.0
2009-06-19 14:32:00,134.753,134.78,134.742,134.744,281400001.0
2009-06-19 14:33:00,134.745,134.764,134.728,134.728,281400001.0
2009-06-19 14:34:00,134.727,134.758,134.724,134.751,281400001.0
2009-06-19 14:35:00,134.753,134.791,134.749,134.767,281400001.0
2009-06-19 14:36:00,134.77,134.807,134.751,134.793,281400001.0
2009-06-19 14:37:00,134.792,134.853,134.787,134.799,281400001.0
2009-06-19 14:38:00,134.801,134.834,134.793,134.827,281400001.0
2009-06-19 14:39:00,134.828,134.84,134.773,134.775,281400001.0
2009-06-19 14:40:00,134.774,134.797,134.734,134.783,281400001.0
2009-06-19 14:41:00,134.781,134.793,134.767,134.783,281400001.0
2009-06-19 14:42:00,134.781,134.806,134.779,134.785,281400001.0
2009-06-19 14:43:00,134.787,134.812,134.774,134.784,281400001.0
2009-06-19 14:44:00,134.788,134.8,134.751,134.799,281400001.0
2009-06-19 14:45:00,134.798,134.807,134.776,134.784,281400001.0
2009-06-19 14:46:00,134.782,134.783,134.706,134.713,281400001.0
2009-06-19 14:47:00,134.711,134.72,134.666,134.675,281400001.0
2009-06-19 14:48:00,134.677,134.714,134.676,134.708,281400001.0
2009-06-19 14:49:00,134.703,134.738,134.699,134.722,281400001.0
2009-06-19 14:50:00,134.726,134.75,134.711,134.726,281400001.0
2009-06-19 14:51:00,134.724,134.724,134.645,134.656,281400001.0
2009-06-19 14:52:00,134.655,134.66,134.618,134.632,281400001.0
2009-06-19 14:53:00,134.632,134.644,134.609,134.615,281400001.0
2009-06-19 14:54:00,134.612,134.659,134.612,134.64,281400001.0
2009-06-19 14:55:00,134.642,134.688,134.642,134.682,281400001.0
2009-06-19 14:56:00,134.685,134.692,134.669,134.686,281400001.0
2009-06-19 14:57:00,134.685,134.694,134.674,134.674,281400001.0
2009-06-19 14:58:00,134.672,134.672,134.634,134.634,281400001.0
2009-06-19 14:59:00,134.632,134.639,134.61,134.614,281400001.0
2009-06-19 15:00:00,134.615,134.637,134.605,134.612,281400001.0
2009-06-19 15:01:00,134.612,134.625,134.604,134.62,281400001.0
2009-06-19 15:02:00,134.619,134.656,134.618,134.655,281400001.0
2009-06-19 15:03:00,134.656,134.783,134.656,134.775,281400001.0
2009-06-19 15:04:00,134.772,134.809,134.764,134.803,281400001.0
2009-06-19 15:05:00,134.801,134.833,134.775,134.819,281400001.0
2009-06-19 15:06:00,134.818,134.857,134.814,134.843,281400001.0
2009-06-19 15:07:00,134.849,134.885,134.842,134.86,281400001.0
2009-06-19 15:08:00,134.863,134.869,134.833,134.862,281400001.0
2009-06-19 15:09:00,134.861,134.871,134.797,134.801,281400001.0
2009-06-19 15:10:00,134.8,134.808,134.761,134.769,281400001.0
2009-06-19 15:11:00,134.765,134.807,134.739,134.765,281400001.0
2009-06-19 15:12:00,134.764,134.764,134.69,134.71,281400001.0
2009-06-19 15:13:00,134.707,134.707,134.58,134.615,281400001.0
2009-06-19 15:14:00,134.602,134.63,134.596,134.613,281400001.0
2009-06-19 15:15:00,134.612,134.729,134.612,134.702,281400001.0
2009-06-19 15:16:00,134.704,134.729,134.698,134.707,281400001.0
2009-06-19 15:17:00,134.708,134.741,134.706,134.726,281400001.0
2009-06-19 15:18:00,134.725,134.748,134.721,134.748,281400001.0
2009-06-19 15:19:00,134.747,134.747,134.719,134.729,281400001.0
2009-06-19 15:20:00,134.729,134.757,134.729,134.753,281400001.0
2009-06-19 15:21:00,134.754,134.794,134.746,134.793,281400001.0
2009-06-19 15:22:00,134.792,134.811,134.789,134.804,281400001.0
2009-06-19 15:23:00,134.805,134.831,134.798,134.824,281400001.0
2009-06-19 15:24:00,134.824,134.828,134.767,134.768,281400001.0
2009-06-19 15:25:00,134.766,134.781,134.753,134.753,281400001.0
2009-06-19 15:26:00,134.75,134.778,134.713,134.771,281400001.0
2009-06-19 15:27:00,134.768,134.788,134.764,134.773,281400001.0
2009-06-19 15:28:00,134.772,134.779,134.723,134.727,281400001.0
2009-06-19 15:29:00,134.728,134.751,134.705,134.705,281400001.0
2009-06-19 15:30:00,134.703,134.72,134.696,134.7,281400001.0
2009-06-19 15:31:00,134.698,134.711,134.674,134.674,281400001.0
2009-06-19 15:32:00,134.669,134.8,134.667,134.785,281400001.0
2009-06-19 15:33:00,134.783,134.82,134.77,134.802,281400001.0
2009-06-19 15:34:00,134.801,134.818,134.764,134.808,281400001.0
2009-06-19 15:35:00,134.807,134.913,134.807,134.893,281400001.0
2009-06-19 15:36:00,134.896,134.906,134.839,134.848,281400001.0
2009-06-19 15:37:00,134.847,134.896,134.834,134.834,281400001.0
2009-06-19 15:38:00,134.832,134.836,134.778,134.806,281400001.0
2009-06-19 15:39:00,134.806,134.846,134.805,134.831,281400001.0
2009-06-19 15:40:00,134.833,134.835,134.769,134.804,281400001.0
2009-06-19 15:41:00,134.801,134.836,134.799,134.836,281400001.0
2009-06-19 15:42:00,134.836,134.866,134.826,134.862,281400001.0
2009-06-19 15:43:00,134.864,134.864,134.807,134.812,281400001.0
2009-06-19 15:44:00,134.816,134.892,134.816,134.892,281400001.0
2009-06-19 15:45:00,134.891,134.914,134.869,134.876,281400001.0
2009-06-19 15:46:00,134.876,134.876,134.809,134.827,281400001.0
2009-06-19 15:47:00,134.826,134.854,134.803,134.809,281400001.0
2009-06-19 15:48:00,134.809,134.824,134.786,134.82,281400001.0
2009-06-19 15:49:00,134.822,134.829,134.775,134.79,281400001.0
2009-06-19 15:50:00,134.791,134.826,134.77,134.818,281400001.0
2009-06-19 15:51:00,134.815,134.829,134.813,134.826,281400001.0
2009-06-19 15:52:00,134.822,134.85,134.808,134.821,281400001.0
2009-06-19 15:53:00,134.817,134.837,134.807,134.827,281400001.0
2009-06-19 15:54:00,134.829,134.829,134.773,134.789,281400001.0
2009-06-19 15:55:00,134.787,134.801,134.772,134.78,281400001.0
2009-06-19 15:56:00,134.784,134.799,134.757,134.769,281400001.0
2009-06-19 15:57:00,134.769,134.835,134.766,134.815,281400001.0
2009-06-19 15:58:00,134.814,134.843,134.799,134.835,281400001.0
2009-06-19 15:59:00,134.833,134.833,134.761,134.786,281400001.0
2009-06-19 16:00:00,134.79,134.86,134.79,134.86,281400001.0
2009-06-19 16:01:00,134.862,134.899,134.844,134.854,281400001.0
2009-06-19 16:02:00,134.851,134.852,134.798,134.82,281400001.0
2009-06-19 16:03:00,134.818,134.818,134.735,134.744,281400001.0
2009-06-19 16:04:00,134.742,134.786,134.726,134.761,281400001.0
2009-06-19 16:05:00,134.765,134.785,134.735,134.78,281400001.0
2009-06-19 16:06:00,134.78,134.785,134.73,134.735,479200000.0
2009-06-19 16:07:00,134.74,134.765,134.72,134.74,453600000.0
2009-06-19 16:08:00,134.74,134.74,134.66,134.69,311200000.0
2009-06-19 16:09:00,134.68,134.73,134.665,134.685,379200000.0
2009-06-19 16:10:00,134.68,134.7,134.665,134.695,315600000.0
2009-06-19 16:11:00,134.695,134.71,134.605,134.625,170000000.0
2009-06-19 16:12:00,134.61,134.625,134.565,134.565,698800000.0
2009-06-19 16:13:00,134.565,134.605,134.56,134.57,465500000.0
2009-06-19 16:14:00,134.575,134.585,134.545,134.555,341100000.0
2009-06-19 16:15:00,134.56,134.575,134.515,134.57,358599999.0
2009-06-19 16:16:00,134.57,134.625,134.555,134.59,352000000.0
2009-06-19 16:17:00,134.59,134.65,134.585,134.65,347000000.0
2009-06-19 16:18:00,134.65,134.655,134.595,134.595,332400000.0
2009-06-19 16:19:00,134.6,134.63,134.6,134.605,386200000.0
2009-06-19 16:20:00,134.605,134.61,134.57,134.595,274400000.0
2009-06-19 16:21:00,134.595,134.645,134.56,134.56,272300000.0
2009-06-19 16:22:00,134.56,134.645,134.55,134.63,341600000.0
2009-06-19 16:23:00,134.63,134.645,134.595,134.6,457800000.0
2009-06-19 16:24:00,134.595,134.64,134.595,134.625,316800000.0
2009-06-19 16:25:00,134.63,134.635,134.59,134.595,280800000.0
2009-06-19 16:26:00,134.595,134.61,134.545,134.58,386600000.0
2009-06-19 16:27:00,134.58,134.59,134.565,134.565,213200000.0
2009-06-19 16:28:00,134.555,134.565,134.52,134.535,314200000.0
2009-06-19 16:29:00,134.53,134.56,134.525,134.555,159600000.0
2009-06-19 16:30:00,134.555,134.58,134.545,134.58,277000000.0
2009-06-19 16:31:00,134.595,134.68,134.595,134.625,454400000.0
2009-06-19 16:32:00,134.625,134.675,134.625,134.635,396600000.0
2009-06-19 16:33:00,134.635,134.685,134.63,134.685,202600000.0
2009-06-19 16:34:00,134.685,134.685,134.645,134.645,315799999.0
2009-06-19 16:35:00,134.65,134.67,134.625,134.66,361800000.0
2009-06-19 16:36:00,134.665,134.695,134.64,134.655,439500000.0
2009-06-19 16:37:00,134.655,134.66,134.585,134.6,303000000.0
2009-06-19 16:38:00,134.6,134.625,134.6,134.62,166200000.0
2009-06-19 16:39:00,134.62,134.645,134.605,134.645,555599999.0
2009-06-19 16:40:00,134.645,134.645,134.615,134.615,372400000.0
2009-06-19 16:41:00,134.62,134.64,134.615,134.635,308400000.0
2009-06-19 16:42:00,134.635,134.645,134.59,134.6,285600000.0
2009-06-19 16:43:00,134.59,134.67,134.59,134.67,329200000.0
2009-06-19 16:44:00,134.67,134.68,134.63,134.675,310300000.0
2009-06-19 16:45:00,134.675,134.7,134.655,134.66,225300000.0
2009-06-19 16:46:00,134.66,134.685,134.64,134.67,227200000.0
2009-06-19 16:47:00,134.67,134.7,134.67,134.685,319200000.0
2009-06-19 16:48:00,134.685,134.73,134.67,134.675,513800000.0
2009-06-19 16:49:00,134.675,134.71,134.675,134.695,404000000.0
2009-06-19 16:50:00,134.685,134.705,134.65,134.665,273600000.0
2009-06-19 16:51:00,134.665,134.665,134.61,134.61,479000000.0
2009-06-19 16:52:00,134.61,134.62,134.58,134.61,405000000.0
2009-06-19 16:53:00,134.61,134.645,134.6,134.605,272600000.0
2009-06-19 16:54:00,134.605,134.665,134.6,134.665,337000000.0
2009-06-19 16:55:00,134.665,134.685,134.655,134.66,445000000.0
2009-06-19 16:56:00,134.665,134.67,134.63,134.63,339200000.0
2009-06-19 16:57:00,134.63,134.665,134.615,134.655,443400000.0
2009-06-19 16:58:00,134.65,134.69,134.65,134.655,459800000.0
2009-06-19 16:59:00,134.655,134.685,134.615,134.675,496800000.0
2009-06-19 17:00:00,134.675,134.76,134.675,134.715,605800000.0
2009-06-19 17:01:00,134.715,134.755,134.7,134.705,515600000.0
2009-06-19 17:02:00,134.705,134.75,134.7,134.72,376500000.0
2009-06-19 17:03:00,134.725,134.76,134.71,134.75,353800001.0
2009-06-19 17:04:00,134.75,134.76,134.715,134.725,375200000.0
2009-06-19 17:05:00,134.725,134.735,134.71,134.725,557000000.0
2009-06-19 17:06:00,134.725,134.735,134.7,134.71,326400000.0
2009-06-19 17:07:00,134.725,134.75,134.655,134.675,324600000.0
2009-06-19 17:08:00,134.66,134.7,134.62,134.63,389600000.0
2009-06-19 17:09:00,134.63,134.655,134.605,134.62,488000000.0
2009-06-19 17:10:00,134.645,134.66,134.605,134.655,344000000.0
2009-06-19 17:11:00,134.655,134.665,134.595,134.595,328000000.0
2009-06-19 17:12:00,134.595,134.595,134.495,134.505,406800000.0
2009-06-19 17:13:00,134.505,134.54,134.505,134.52,482000000.0
2009-06-19 17:14:00,134.52,134.53,134.47,134.48,407400000.0
2009-06-19 17:15:00,134.48,134.485,134.435,134.48,568400000.0
2009-06-19 17:16:00,134.48,134.485,134.465,134.48,253400000.0
2009-06-19 17:17:00,134.475,134.48,134.39,134.405,455600000.0
2009-06-19 17:18:00,134.405,134.445,134.405,134.42,388900000.0
2009-06-19 17:19:00,134.42,134.46,134.41,134.45,363400000.0
2009-06-19 17:20:00,134.47,134.49,134.42,134.47,367200000.0
2009-06-19 17:21:00,134.47,134.47,134.425,134.455,276000000.0
2009-06-19 17:22:00,134.455,134.455,134.35,134.37,789600000.0
2009-06-19 17:23:00,134.39,134.42,134.37,134.415,547600000.0
2009-06-19 17:24:00,134.405,134.41,134.375,134.405,415000000.0
2009-06-19 17:25:00,134.4,134.4,134.37,134.38,334199999.0
2009-06-19 17:26:00,134.39,134.395,134.375,134.38,302400000.0
2009-06-19 17:27:00,134.38,134.4,134.375,134.385,456400000.0
2009-06-19 17:28:00,134.385,134.4,134.335,134.34,383600000.0
2009-06-19 17:29:00,134.34,134.34,134.225,134.245,483500000.0
2009-06-19 17:30:00,134.235,134.28,134.22,134.245,351000001.0
2009-06-19 17:31:00,134.25,134.26,134.21,134.215,527600001.0
2009-06-19 17:32:00,134.215,134.265,134.21,134.26,499799999.0
2009-06-19 17:33:00,134.26,134.325,134.26,134.32,480200000.0
2009-06-19 17:34:00,134.32,134.385,134.32,134.375,351800000.0
2009-06-19 17:35:00,134.385,134.395,134.355,134.38,492200000.0
2009-06-19 17:36:00,134.38,134.425,134.355,134.375,340800000.0
2009-06-19 17:37:00,134.375,134.405,134.33,134.375,506600000.0
2009-06-19 17:38:00,134.38,134.44,134.335,134.42,523800000.0
2009-06-19 17:39:00,134.42,134.48,134.39,134.48,462800000.0
2009-06-19 17:40:00,134.48,134.485,134.415,134.455,514800000.0
2009-06-19 17:41:00,134.455,134.525,134.455,134.5,447600000.0
2009-06-19 17:42:00,134.495,134.495,134.425,134.425,518600000.0
2009-06-19 17:43:00,134.425,134.48,134.425,134.465,392200000.0
2009-06-19 17:44:00,134.47,134.49,134.46,134.48,649000000.0
2009-06-19 17:45:00,134.49,134.545,134.485,134.5,483200000.0
2009-06-19 17:46:00,134.495,134.55,134.485,134.515,811800000.0
2009-06-19 17:47:00,134.515,134.535,134.505,134.51,449800000.0
2009-06-19 17:48:00,134.52,134.525,134.485,134.505,429200000.0
2009-06-19 17:49:00,134.49,134.575,134.485,134.535,609200000.0
2009-06-19 17:50:00,134.535,134.535,134.445,134.515,279400000.0
2009-06-19 17:51:00,134.515,134.565,134.49,134.545,405000000.0
2009-06-19 17:52:00,134.555,134.575,134.54,134.565,429199999.0
2009-06-19 17:53:00,134.565,134.59,134.555,134.585,383399999.0
2009-06-19 17:54:00,134.575,134.61,134.56,134.605,286000000.0
2009-06-19 17:55:00,134.605,134.625,134.58,134.605,318400000.0
2009-06-19 17:56:00,134.61,134.61,134.49,134.56,486300000.0
2009-06-19 17:57:00,134.54,134.56,134.495,134.53,435800000.0
2009-06-19 17:58:00,134.535,134.605,134.515,134.515,441800000.0
2009-06-19 17:59:00,134.52,134.59,134.48,134.585,461999999.0
2009-06-19 18:00:00,134.585,134.61,134.555,134.57,349239999.0
2009-06-19 18:01:00,134.575,134.6,134.505,134.525,451400000.0
2009-06-19 18:02:00,134.525,134.54,134.5,134.54,320400000.0
2009-06-19 18:03:00,134.52,134.585,134.52,134.56,301800000.0
2009-06-19 18:04:00,134.555,134.605,134.545,134.6,346000000.0
2009-06-19 18:05:00,134.605,134.625,134.505,134.51,387800000.0
2009-06-19 18:06:00,134.505,134.53,134.455,134.495,380000000.0
2009-06-19 18:07:00,134.49,134.55,134.475,134.505,459800000.0
2009-06-19 18:08:00,134.515,134.515,134.47,134.49,347800000.0
2009-06-19 18:09:00,134.48,134.48,134.425,134.46,344800000.0
2009-06-19 18:10:00,134.46,134.48,134.42,134.44,292200000.0
2009-06-19 18:11:00,134.44,134.44,134.305,134.34,491200000.0
2009-06-19 18:12:00,134.34,134.365,134.305,134.305,287400000.0
2009-06-19 18:13:00,134.305,134.39,134.305,134.39,262600000.0
2009-06-19 18:14:00,134.375,134.415,134.355,134.375,303400000.0
2009-06-19 18:15:00,134.375,134.38,134.325,134.33,198600000.0
2009-06-19 18:16:00,134.33,134.34,134.305,134.315,385400000.0
2009-06-19 18:17:00,134.315,134.38,134.315,134.35,156000000.0
2009-06-19 18:18:00,134.36,134.39,134.35,134.36,123400000.0
2009-06-19 18:19:00,134.36,134.365,134.345,134.36,133600000.0
2009-06-19 18:20:00,134.365,134.37,134.34,134.365,140400000.0
2009-06-19 18:21:00,134.355,134.465,134.355,134.435,278800000.0
2009-06-19 18:22:00,134.44,134.44,134.355,134.37,252600000.0
2009-06-19 18:23:00,134.365,134.375,134.35,134.355,185600000.0
2009-06-19 18:24:00,134.36,134.38,134.355,134.365,147200000.0
2009-06-19 18:25:00,134.355,134.375,134.355,134.355,271200000.0
2009-06-19 18:26:00,134.355,134.355,134.3,134.3,214800000.0
2009-06-19 18:27:00,134.3,134.335,134.295,134.335,87400000.0
2009-06-19 18:28:00,134.33,134.33,134.25,134.28,219400000.0
2009-06-19 18:29:00,134.275,134.275,134.215,134.24,229400000.0
2009-06-19 18:30:00,134.255,134.295,134.255,134.265,152600000.0
2009-06-19 18:31:00,134.265,134.27,134.21,134.25,357200000.0
2009-06-19 18:32:00,134.25,134.275,134.24,134.245,173200000.0
2009-06-19 18:33:00,134.245,134.25,134.215,134.24,233600000.0
2009-06-19 18:34:00,134.24,134.24,134.17,134.225,305200000.0
2009-06-19 18:35:00,134.22,134.245,134.125,134.15,422200000.0
2009-06-19 18:36:00,134.15,134.195,134.09,134.16,267200000.0
2009-06-19 18:37:00,134.16,134.2,134.155,134.2,234400000.0
2009-06-19 18:38:00,134.2,134.235,134.195,134.23,273400000.0
2009-06-19 18:39:00,134.22,134.225,134.175,134.185,189600000.0
2009-06-19 18:40:00,134.175,134.195,134.16,134.19,183400000.0
2009-06-19 18:41:00,134.205,134.21,134.19,134.21,153800000.0
2009-06-19 18:42:00,134.21,134.245,134.205,134.245,244000000.0
2009-06-19 18:43:00,134.22,134.285,134.22,134.27,224400000.0
2009-06-19 18:44:00,134.275,134.31,134.275,134.29,229400000.0
2009-06-19 18:45:00,134.29,134.33,134.29,134.31,162400000.0
2009-06-19 18:46:00,134.295,134.31,134.295,134.295,204000000.0
2009-06-19 18:47:00,134.3,134.305,134.26,134.265,146000000.0
2009-06-19 18:48:00,134.265,134.27,134.255,134.26,68800000.0
2009-06-19 18:49:00,134.265,134.285,134.24,134.245,194200000.0
2009-06-19 18:50:00,134.235,134.25,134.215,134.215,200000000.0
2009-06-19 18:51:00,134.215,134.28,134.215,134.25,166000000.0
2009-06-19 18:52:00,134.245,134.3,134.23,134.295,223400000.0
2009-06-19 18:53:00,134.3,134.33,134.295,134.325,169600000.0
2009-06-19 18:54:00,134.33,134.365,134.325,134.36,193400000.0
2009-06-19 18:55:00,134.36,134.365,134.345,134.36,160400000.0
2009-06-19 18:56:00,134.345,134.36,134.31,134.355,208400000.0
2009-06-19 18:57:00,134.35,134.36,134.34,134.34,124000000.0
2009-06-19 18:58:00,134.33,134.36,134.305,134.34,318200000.0
2009-06-19 18:59:00,134.325,134.36,134.28,134.28,321000000.0
2009-06-19 19:00:00,134.28,134.34,134.275,134.325,390400003.0
2009-06-19 19:01:00,134.325,134.33,134.285,134.3,286200000.0
2009-06-19 19:02:00,134.295,134.335,134.29,134.33,362000000.0
2009-06-19 19:03:00,134.335,134.365,134.315,134.32,164200000.0
2009-06-19 19:04:00,134.32,134.33,134.29,134.31,119600000.0
2009-06-19 19:05:00,134.305,134.395,134.305,134.37,180000000.0
2009-06-19 19:06:00,134.37,134.38,134.305,134.305,345000000.0
2009-06-19 19:07:00,134.305,134.32,134.26,134.26,183800000.0
2009-06-19 19:08:00,134.27,134.315,134.265,134.295,220600000.0
2009-06-19 19:09:00,134.3,134.34,134.28,134.29,220200000.0
2009-06-19 19:10:00,134.29,134.29,134.265,134.29,174000000.0
2009-06-19 19:11:00,134.275,134.345,134.275,134.31,356000000.0
2009-06-19 19:12:00,134.305,134.34,134.305,134.33,184200000.0
2009-06-19 19:13:00,134.33,134.39,134.305,134.34,413400000.0
2009-06-19 19:14:00,134.34,134.37,134.34,134.36,126000000.0
2009-06-19 19:15:00,134.365,134.37,134.325,134.34,144000000.0
2009-06-19 19:16:00,134.34,134.38,134.34,134.38,82200000.0
2009-06-19 19:17:00,134.375,134.375,134.255,134.27,266600000.0
2009-06-19 19:18:00,134.27,134.36,134.265,134.34,323000000.0
2009-06-19 19:19:00,134.35,134.36,134.285,134.285,332800000.0
2009-06-19 19:20:00,134.29,134.3,134.245,134.29,379800000.0
2009-06-19 19:21:00,134.28,134.32,134.27,134.305,422000000.0
2009-06-19 19:22:00,134.305,134.34,134.24,134.27,513600000.0
2009-06-19 19:23:00,134.265,134.285,134.255,134.27,314400000.0
2009-06-19 19:24:00,134.275,134.325,134.26,134.315,159800000.0
2009-06-19 19:25:00,134.315,134.335,134.265,134.305,385200000.0
2009-06-19 19:26:00,134.305,134.305,134.25,134.275,230600000.0
2009-06-19 19:27:00,134.275,134.275,134.23,134.245,253400000.0
2009-06-19 19:28:00,134.25,134.265,134.25,134.26,109200000.0
2009-06-19 19:29:00,134.27,134.325,134.27,134.305,183600000.0
2009-06-19 19:30:00,134.315,134.32,134.305,134.32,126200000.0
2009-06-19 19:31:00,134.32,134.34,134.315,134.33,322400000.0
2009-06-19 19:32:00,134.33,134.39,134.315,134.37,353000000.0
2009-06-19 19:33:00,134.37,134.375,134.32,134.335,320400000.0
2009-06-19 19:34:00,134.325,134.37,134.325,134.35,327000000.0
2009-06-19 19:35:00,134.35,134.41,134.345,134.4,217800000.0
2009-06-19 19:36:00,134.4,134.42,134.355,134.385,276600000.0
2009-06-19 19:37:00,134.395,134.42,134.33,134.33,222600000.0
2009-06-19 19:38:00,134.33,134.385,134.33,134.35,343800000.0
2009-06-19 19:39:00,134.35,134.37,134.345,134.36,187000000.0
2009-06-19 19:40:00,134.36,134.385,134.345,134.385,120000000.0
2009-06-19 19:41:00,134.39,134.445,134.385,134.445,102800000.0
2009-06-19 19:42:00,134.445,134.45,134.365,134.39,442000000.0
2009-06-19 19:43:00,134.39,134.39,134.35,134.375,342200000.0
2009-06-19 19:44:00,134.375,134.375,134.325,134.325,97000000.0
2009-06-19 19:45:00,134.325,134.33,134.275,134.315,254000000.0
2009-06-19 19:46:00,134.31,134.32,134.285,134.29,332900000.0
2009-06-19 19:47:00,134.29,134.31,134.285,134.31,222400000.0
2009-06-19 19:48:00,134.3,134.325,134.285,134.29,276000000.0
2009-06-19 19:49:00,134.29,134.305,134.285,134.29,179400000.0
2009-06-19 19:50:00,134.29,134.29,134.28,134.29,56400000.0
2009-06-19 19:51:00,134.29,134.325,134.29,134.3,100200000.0
2009-06-19 19:52:00,134.3,134.345,134.295,134.295,180800000.0
2009-06-19 19:53:00,134.3,134.32,134.29,134.305,112200000.0
2009-06-19 19:54:00,134.305,134.32,134.295,134.305,261800000.0
2009-06-19 19:55:00,134.31,134.345,134.285,134.335,391800000.0
2009-06-19 19:56:00,134.34,134.34,134.29,134.295,242600000.0
2009-06-19 19:57:00,134.3,134.37,134.285,134.355,235800000.0
2009-06-19 19:58:00,134.355,134.365,134.315,134.315,130200000.0
2009-06-19 19:59:00,134.32,134.32,134.29,134.31,196600000.0
2009-06-19 20:00:00,134.31,134.32,134.27,134.28,84000000.0
2009-06-19 20:01:00,134.28,134.36,134.275,134.32,144200000.0
2009-06-19 20:02:00,134.32,134.35,134.31,134.34,89200000.0
2009-06-19 20:03:00,134.34,134.34,134.325,134.34,138000000.0
2009-06-19 20:04:00,134.35,134.375,134.35,134.365,82800000.0
2009-06-19 20:05:00,134.375,134.385,134.335,134.37,200200000.0
2009-06-19 20:06:00,134.375,134.375,134.325,134.345,277200000.0
2009-06-19 20:07:00,134.335,134.37,134.33,134.33,245800000.0
2009-06-19 20:08:00,134.325,134.34,134.31,134.325,311800000.0
2009-06-19 20:09:00,134.325,134.345,134.315,134.335,283800000.0
2009-06-19 20:10:00,134.34,134.34,134.32,134.32,169200000.0
2009-06-19 20:11:00,134.325,134.335,134.27,134.275,343800000.0
2009-06-19 20:12:00,134.275,134.295,134.215,134.23,248000000.0
2009-06-19 20:13:00,134.22,134.255,134.215,134.235,234600000.0
2009-06-19 20:14:00,134.25,134.27,134.245,134.26,173600000.0
2009-06-19 20:15:00,134.245,134.25,134.185,134.185,357400000.0
2009-06-19 20:16:00,134.18,134.19,134.155,134.18,365600000.0
2009-06-19 20:17:00,134.175,134.2,134.165,134.2,173000000.0
2009-06-19 20:18:00,134.2,134.215,134.19,134.195,174400000.0
2009-06-19 20:19:00,134.19,134.2,134.155,134.16,239200000.0
2009-06-19 20:20:00,134.16,134.2,134.145,134.165,192400000.0
2009-06-19 20:21:00,134.165,134.19,134.165,134.17,196200000.0
2009-06-19 20:22:00,134.17,134.175,134.14,134.155,284000000.0
2009-06-19 20:23:00,134.155,134.155,134.125,134.13,359000000.0
2009-06-19 20:24:00,134.125,134.14,134.105,134.105,365600000.0
2009-06-19 20:25:00,134.105,134.125,134.075,134.095,276400000.0
2009-06-19 20:26:00,134.1,134.13,134.08,134.09,324399999.0
2009-06-19 20:27:00,134.09,134.095,134.06,134.07,109200000.0
2009-06-19 20:28:00,134.07,134.14,134.055,134.105,149000000.0
2009-06-19 20:29:00,134.105,134.13,134.095,134.12,101600000.0
2009-06-19 20:30:00,134.125,134.13,134.105,134.125,72000000.0
2009-06-19 20:31:00,134.13,134.215,134.13,134.215,110200000.0
2009-06-19 20:32:00,134.215,134.31,134.21,134.275,210600000.0
2009-06-19 20:33:00,134.275,134.29,134.25,134.25,77500000.0
2009-06-19 20:34:00,134.25,134.27,134.23,134.27,211800000.0
2009-06-19 20:35:00,134.27,134.27,134.24,134.245,152200000.0
2009-06-19 20:36:00,134.245,134.25,134.2,134.21,84400000.0
2009-06-19 20:37:00,134.2,134.22,134.195,134.22,69000000.0
2009-06-19 20:38:00,134.22,134.24,134.2,134.21,111000000.0
2009-06-19 20:39:00,134.22,134.22,134.2,134.215,62600000.0
2009-06-19 20:40:00,134.215,134.215,134.2,134.21,50200000.0
2009-06-19 20:41:00,134.215,134.25,134.2,134.25,38800000.0
2009-06-19 20:42:00,134.25,134.26,134.225,134.26,76200000.0
2009-06-19 20:43:00,134.265,134.28,134.24,134.26,135000000.0
2009-06-19 20:44:00,134.25,134.255,134.23,134.24,99000000.0
2009-06-19 20:45:00,134.24,134.25,134.19,134.19,170300000.0
2009-06-19 20:46:00,134.19,134.2,134.155,134.17,155000000.0
2009-06-19 20:47:00,134.17,134.18,134.145,134.17,186200000.0
2009-06-19 20:48:00,134.17,134.175,134.145,134.16,126000000.0
2009-06-19 20:49:00,134.16,134.175,134.155,134.16,57400000.0
2009-06-19 20:50:00,134.16,134.17,134.16,134.165,41400000.0
2009-06-19 20:51:00,134.165,134.24,134.165,134.24,169000000.0
2009-06-19 20:52:00,134.24,134.27,134.22,134.255,170400000.0
2009-06-19 20:53:00,134.255,134.295,134.21,134.21,215200000.0
2009-06-19 20:54:00,134.205,134.25,134.205,134.24,196800000.0
2009-06-19 20:55:00,134.24,134.28,134.235,134.28,277800000.0
2009-06-19 20:56:00,134.28,134.325,134.275,134.305,251800000.0
2009-06-19 20:57:00,134.31,134.34,134.29,134.32,436400000.0
2009-06-19 20:58:00,134.305,134.315,134.25,134.275,322400000.0
2009-06-19 20:59:00,134.275,134.295,134.26,134.29,277600000.0
2009-06-19 21:00:00,134.29,134.29,134.255,134.275,188600000.0
2009-06-19 21:01:00,134.28,134.285,134.235,134.27,221200000.0
2009-06-19 21:02:00,134.27,134.29,134.255,134.275,249800000.0
2009-06-19 21:03:00,134.275,134.29,134.225,134.225,261800000.0
2009-06-19 21:04:00,134.225,134.27,134.225,134.265,196800000.0
2009-06-19 21:05:00,134.27,134.27,134.235,134.24,106200000.0
2009-06-19 21:06:00,134.235,134.255,134.225,134.225,121000000.0
2009-06-19 21:07:00,134.225,134.235,134.21,134.21,149600000.0
2009-06-19 21:08:00,134.21,134.215,134.165,134.175,111000000.0
2009-06-19 21:09:00,134.175,134.2,134.175,134.19,149000000.0
2009-06-19 21:10:00,134.195,134.21,134.185,134.21,148800000.0
2009-06-19 21:11:00,134.205,134.235,134.195,134.215,95000000.0
2009-06-19 21:12:00,134.21,134.24,134.205,134.22,167800000.0
2009-06-19 21:13:00,134.22,134.22,134.18,134.18,169400000.0
2009-06-19 21:14:00,134.18,134.19,134.155,134.19,150600000.0
2009-06-19 21:15:00,134.21,134.235,134.195,134.215,182600000.0
2009-06-19 21:16:00,134.22,134.23,134.18,134.225,208800000.0
2009-06-19 21:17:00,134.225,134.225,134.185,134.215,93200000.0
2009-06-19 21:18:00,134.225,134.245,134.215,134.245,115600000.0
2009-06-19 21:19:00,134.25,134.28,134.25,134.275,281200000.0
2009-06-19 21:20:00,134.285,134.29,134.255,134.255,254800000.0
2009-06-19 21:21:00,134.255,134.255,134.225,134.225,81200000.0
2009-06-19 21:22:00,134.23,134.23,134.215,134.215,67400000.0
2009-06-19 21:23:00,134.215,134.22,134.18,134.185,173000000.0
2009-06-19 21:24:00,134.185,134.185,134.185,134.185,25200000.0
2009-06-19 21:25:00,134.185,134.205,134.185,134.19,63600000.0
2009-06-19 21:26:00,134.195,134.225,134.18,134.22,137800000.0
2009-06-19 21:27:00,134.215,134.24,134.205,134.225,135000000.0
2009-06-19 21:28:00,134.225,134.26,134.225,134.24,280800000.0
2009-06-19 21:29:00,134.255,134.325,134.235,134.32,216800000.0
2009-06-19 21:30:00,134.33,134.34,134.3,134.34,274600000.0
2009-06-19 21:31:00,134.33,134.345,134.315,134.325,145600000.0
2009-06-19 21:32:00,134.34,134.365,134.34,134.345,111400000.0
2009-06-19 21:33:00,134.34,134.34,134.3,134.31,128200000.0
2009-06-19 21:34:00,134.325,134.34,134.32,134.335,72200000.0
2009-06-19 21:35:00,134.335,134.35,134.33,134.35,90200000.0
2009-06-19 21:36:00,134.345,134.355,134.34,134.345,61400000.0
2009-06-19 21:37:00,134.345,134.345,134.255,134.275,165000000.0
2009-06-19 21:38:00,134.275,134.28,134.245,134.255,175200000.0
2009-06-19 21:39:00,134.255,134.255,134.225,134.235,253200000.0
2009-06-19 21:40:00,134.245,134.26,134.235,134.26,125800000.0
2009-06-19 21:41:00,134.26,134.275,134.26,134.275,150600000.0
2009-06-19 21:42:00,134.275,134.31,134.275,134.295,166400000.0
2009-06-19 21:43:00,134.305,134.32,134.275,134.285,177600000.0
2009-06-19 21:44:00,134.28,134.28,134.255,134.265,153600000.0
2009-06-19 21:45:00,134.265,134.275,134.26,134.26,46800000.0
2009-06-19 21:46:00,134.26,134.275,134.215,134.235,131200000.0
2009-06-19 21:47:00,134.235,134.235,134.2,134.205,84400000.0
2009-06-19 21:48:00,134.205,134.23,134.2,134.215,124000000.0
2009-06-19 21:49:00,134.215,134.22,134.205,134.215,202600000.0
2009-06-19 21:50:00,134.215,134.245,134.21,134.24,172800000.0
2009-06-19 21:51:00,134.235,134.24,134.19,134.19,167800000.0
2009-06-19 21:52:00,134.19,134.215,134.19,134.215,222800000.0
2009-06-19 21:53:00,134.21,134.215,134.2,134.2,81200000.0
2009-06-19 21:54:00,134.205,134.225,134.205,134.225,33000000.0
2009-06-19 21:55:00,134.225,134.23,134.22,134.225,74400000.0
2009-06-19 21:56:00,134.23,134.23,134.18,134.185,130000000.0
2009-06-19 21:57:00,134.185,134.19,134.135,134.135,144600000.0
2009-06-19 21:58:00,134.13,134.15,134.13,134.145,58800000.0
2009-06-19 21:59:00,134.15,134.175,134.12,134.12,188500000.0
2009-06-19 22:00:00,134.12,134.15,134.12,134.125,241600000.0
2009-06-19 22:01:00,134.125,134.13,134.115,134.115,56700000.0
2009-06-19 22:02:00,134.11,134.12,134.105,134.115,25600000.0
2009-06-19 22:03:00,134.115,134.12,134.11,134.115,75400000.0
2009-06-19 22:04:00,134.12,134.13,134.115,134.125,94400000.0
2009-06-19 22:05:00,134.12,134.13,134.115,134.12,53400000.0
2009-06-19 22:06:00,134.12,134.125,134.12,134.12,59800000.0
2009-06-19 22:07:00,134.12,134.13,134.11,134.13,123200000.0
2009-06-19 22:08:00,134.14,134.14,134.14,134.14,3200000.0
2009-06-19 22:09:00,134.13,134.16,134.125,134.15,183200000.0
2009-06-19 22:10:00,134.155,134.17,134.145,134.17,108800000.0
2009-06-19 22:11:00,134.16,134.165,134.15,134.15,53400000.0
2009-06-19 22:12:00,134.15,134.2,134.145,134.2,152600000.0
2009-06-19 22:13:00,134.205,134.225,134.205,134.225,32200000.0
2009-06-19 22:14:00,134.225,134.225,134.195,134.195,54800000.0
2009-06-19 22:15:00,134.205,134.23,134.205,134.22,78000000.0
2009-06-19 22:16:00,134.225,134.24,134.215,134.235,64600000.0
2009-06-19 22:17:00,134.24,134.25,134.22,134.24,45000000.0
2009-06-19 22:18:00,134.24,134.25,134.225,134.235,69800000.0
2009-06-19 22:19:00,134.25,134.255,134.235,134.25,69600000.0
2009-06-19 22:20:00,134.26,134.26,134.255,134.26,47000000.0
2009-06-19 22:21:00,134.265,134.265,134.255,134.265,44000000.0
2009-06-19 22:22:00,134.27,134.29,134.27,134.29,61400000.0
2009-06-19 22:23:00,134.29,134.325,134.285,134.325,153200000.0
2009-06-19 22:24:00,134.305,134.31,134.295,134.31,32200000.0
2009-06-19 22:25:00,134.3,134.305,134.29,134.3,76000000.0
2009-06-19 22:26:00,134.305,134.32,134.3,134.3,74200000.0
2009-06-19 22:27:00,134.3,134.305,134.29,134.305,22600000.0
2009-06-19 22:28:00,134.31,134.31,134.305,134.305,16000000.0
2009-06-19 22:29:00,134.305,134.335,134.295,134.335,118800000.0
2009-06-19 22:30:00,134.325,134.325,134.31,134.31,65600000.0
2009-06-19 22:31:00,134.31,134.32,134.305,134.305,73800000.0
2009-06-19 22:32:00,134.305,134.31,134.295,134.31,43600000.0
2009-06-19 22:33:00,134.305,134.325,134.29,134.29,109600000.0
2009-06-19 22:34:00,134.29,134.315,134.27,134.275,211800000.0
2009-06-19 22:35:00,134.28,134.28,134.245,134.245,179800000.0
2009-06-19 22:36:00,134.245,134.25,134.235,134.245,73000000.0
2009-06-19 22:37:00,134.24,134.245,134.24,134.24,66000000.0
2009-06-19 22:38:00,134.24,134.24,134.24,134.24,28800000.0
2009-06-19 22:39:00,134.24,134.24,134.24,134.24,3200000.0
2009-06-19 22:40:00,134.24,134.265,134.24,134.25,111000000.0
2009-06-19 22:41:00,134.25,134.25,134.245,134.245,33600000.0
2009-06-19 22:42:00,134.25,134.26,134.23,134.24,46400000.0
2009-06-19 22:43:00,134.24,134.25,134.23,134.23,122800000.0
2009-06-19 22:44:00,134.23,134.235,134.14,134.175,126600000.0
2009-06-19 22:45:00,134.17,134.19,134.11,134.115,107600000.0
2009-06-19 22:46:00,134.11,134.195,134.1,134.17,114800000.0
2009-06-19 22:47:00,134.175,134.175,134.135,134.14,47800000.0
2009-06-19 22:48:00,134.15,134.175,134.135,134.175,50000000.0
2009-06-19 22:49:00,134.165,134.165,134.145,134.145,37400000.0
2009-06-19 22:50:00,134.14,134.16,134.13,134.13,29000000.0
2009-06-19 22:51:00,134.145,134.18,134.115,134.145,77000000.0
2009-06-19 22:52:00,134.14,134.14,134.12,134.135,52600000.0
2009-06-19 22:53:00,134.135,134.155,134.135,134.15,25000000.0
2009-06-19 22:54:00,134.14,134.24,134.095,134.24,152500000.0
2009-06-19 22:55:00,134.245,134.27,134.205,134.25,133000000.0
2009-06-19 22:56:00,134.21,134.21,134.205,134.21,30400000.0
2009-06-19 22:57:00,134.21,134.24,134.21,134.23,98400000.0
2009-06-19 22:58:00,134.23,134.23,134.21,134.21,115200000.0
2009-06-19 22:59:00,134.21,134.26,134.135,134.14,91000000.0
2009-06-21 23:02:00,134.115,134.125,134.11,134.125,12600000.0
2009-06-21 23:03:00,134.1,134.115,134.1,134.115,10600000.0
2009-06-21 23:04:00,134.115,134.15,134.115,134.15,12600000.0
2009-06-21 23:05:00,134.15,134.16,134.11,134.135,31000000.0
2009-06-21 23:06:00,134.13,134.145,134.12,134.145,5800000.0
2009-06-21 23:07:00,134.16,134.16,134.11,134.115,39200000.0
2009-06-21 23:08:00,134.135,134.14,134.135,134.14,4800000.0
2009-06-21 23:09:00,134.145,134.185,134.1,134.14,40200000.0
2009-06-21 23:10:00,134.15,134.15,134.15,134.15,6400000.0
2009-06-21 23:11:00,134.17,134.19,134.14,134.19,13800000.0
2009-06-21 23:15:00,134.185,134.185,134.125,134.13,8800000.0
2009-06-21 23:16:00,134.17,134.19,134.17,134.18,9600000.0
2009-06-21 23:17:00,134.19,134.19,134.19,134.19,6400000.0
2009-06-21 23:18:00,134.15,134.15,134.14,134.14,4200000.0
2009-06-21 23:20:00,134.125,134.13,134.125,134.13,12800000.0
2009-06-21 23:22:00,134.155,134.16,134.155,134.16,6400000.0
2009-06-21 23:24:00,134.155,134.155,134.155,134.155,3200000.0
2009-06-21 23:25:00,134.165,134.165,134.165,134.165,3200000.0
2009-06-21 23:26:00,134.175,134.195,134.175,134.195,12800000.0
2009-06-21 23:27:00,134.185,134.195,134.185,134.195,6400000.0
2009-06-21 23:28:00,134.2,134.2,134.2,134.2,3200000.0
2009-06-21 23:29:00,134.185,134.195,134.185,134.195,12800000.0
2009-06-21 23:30:00,134.195,134.195,134.17,134.19,9600000.0
2009-06-21 23:31:00,134.2,134.2,134.2,134.2,6400000.0
2009-06-21 23:33:00,134.195,134.195,134.19,134.19,6400000.0
2009-06-21 23:35:00,134.2,134.205,134.2,134.205,6400000.0
2009-06-21 23:36:00,134.21,134.22,134.175,134.205,25600000.0
2009-06-21 23:37:00,134.175,134.2,134.175,134.2,9600000.0
2009-06-21 23:39:00,134.21,134.21,134.21,134.21,3200000.0
2009-06-21 23:40:00,134.21,134.21,134.195,134.195,6400000.0
2009-06-21 23:41:00,134.195,134.22,134.195,134.22,9600000.0
2009-06-21 23:43:00,134.2,134.2,134.2,134.2,6400000.0
2009-06-21 23:44:00,134.195,134.21,134.19,134.21,18400000.0
2009-06-21 23:45:00,134.225,134.23,134.22,134.22,18400000.0
2009-06-21 23:46:00,134.225,134.245,134.225,134.235,16000000.0
2009-06-21 23:47:00,134.19,134.22,134.19,134.22,18400000.0
2009-06-21 23:51:00,134.25,134.26,134.25,134.26,4200000.0
2009-06-21 23:52:00,134.275,134.275,134.275,134.275,3200000.0
2009-06-21 23:54:00,134.29,134.29,134.29,134.29,1000000.0
2009-06-21 23:55:00,134.275,134.29,134.205,134.215,26600000.0
2009-06-21 23:56:00,134.205,134.205,134.205,134.205,3200000.0
2009-06-21 23:58:00,134.2,134.2,134.2,134.2,3200000.0
2009-06-22 00:00:00,134.2,134.245,134.19,134.24,57600000.0
2009-06-22 00:01:00,134.24,134.255,134.22,134.25,55400000.0
2009-06-22 00:02:00,134.265,134.265,134.265,134.265,6400000.0
2009-06-22 00:03:00,134.255,134.26,134.255,134.255,18800000.0
2009-06-22 00:04:00,134.25,134.25,134.2,134.235,83400000.0
2009-06-22 00:05:00,134.225,134.235,134.225,134.225,21200000.0
2009-06-22 00:06:00,134.225,134.235,134.165,134.205,48400000.0
2009-06-22 00:07:00,134.21,134.245,134.195,134.225,37200000.0
2009-06-22 00:08:00,134.22,134.235,134.14,134.15,111400000.0
2009-06-22 00:09:00,134.165,134.18,134.165,134.175,18400000.0
2009-06-22 00:10:00,134.185,134.185,134.175,134.185,16000000.0
2009-06-22 00:11:00,134.19,134.235,134.19,134.2,92600000.0
2009-06-22 00:12:00,134.195,134.2,134.185,134.185,16000000.0
2009-06-22 00:13:00,134.185,134.185,134.165,134.175,11600000.0
2009-06-22 00:14:00,134.175,134.175,134.155,134.17,45800000.0
2009-06-22 00:15:00,134.16,134.175,134.16,134.175,6400000.0
2009-06-22 00:16:00,134.155,134.175,134.125,134.165,53600000.0
2009-06-22 00:17:00,134.14,134.165,134.125,134.135,45400000.0
2009-06-22 00:18:00,134.125,134.21,134.11,134.21,89600000.0
2009-06-22 00:19:00,134.185,134.215,134.145,134.21,76400000.0
2009-06-22 00:20:00,134.2,134.215,134.2,134.205,25600000.0
2009-06-22 00:21:00,134.2,134.2,134.165,134.195,28800000.0
2009-06-22 00:22:00,134.2,134.2,134.17,134.175,74600000.0
2009-06-22 00:23:00,134.18,134.18,134.165,134.17,24200000.0
2009-06-22 00:24:00,134.165,134.165,134.14,134.15,80800000.0
2009-06-22 00:25:00,134.165,134.19,134.165,134.19,17400000.0
2009-06-22 00:26:00,134.185,134.185,134.135,134.15,73600000.0
2009-06-22 00:27:00,134.145,134.145,134.105,134.105,37600000.0
2009-06-22 00:28:00,134.105,134.105,134.105,134.105,16600000.0
2009-06-22 00:29:00,134.105,134.105,134.095,134.105,120800000.0
2009-06-22 00:30:00,134.105,134.105,134.005,134.03,114200000.0
2009-06-22 00:31:00,134.04,134.08,134.04,134.07,62800000.0
2009-06-22 00:32:00,134.08,134.08,134.07,134.07,18000000.0
2009-06-22 00:33:00,134.075,134.075,134.06,134.07,14400000.0
2009-06-22 00:34:00,134.07,134.07,134.035,134.05,45800000.0
2009-06-22 00:35:00,134.04,134.05,134.03,134.035,35600000.0
2009-06-22 00:36:00,134.02,134.02,134.02,134.02,8400000.0
2009-06-22 00:37:00,134.03,134.03,134.015,134.02,26600000.0
2009-06-22 00:38:00,134.015,134.02,134.005,134.01,29800000.0
2009-06-22 00:39:00,134.015,134.025,134.005,134.025,25600000.0
2009-06-22 00:40:00,134.025,134.03,134.015,134.025,35200000.0
2009-06-22 00:41:00,134.03,134.04,134.02,134.035,51200000.0
2009-06-22 00:42:00,134.03,134.03,134.02,134.02,11600000.0
2009-06-22 00:43:00,134.015,134.025,134.015,134.025,10600000.0
2009-06-22 00:44:00,134.035,134.05,134.03,134.045,18000000.0
2009-06-22 00:45:00,134.05,134.05,134.05,134.05,3200000.0
2009-06-22 00:46:00,134.055,134.055,134.055,134.055,48000000.0
2009-06-22 00:47:00,134.06,134.065,134.055,134.06,26600000.0
2009-06-22 00:48:00,134.065,134.07,134.065,134.065,21800000.0
2009-06-22 00:49:00,134.07,134.07,134.065,134.065,27600000.0
2009-06-22 00:50:00,134.065,134.08,134.065,134.075,60200000.0
2009-06-22 00:51:00,134.075,134.125,134.075,134.075,114400000.0
2009-06-22 00:52:00,134.065,134.11,134.065,134.085,58600000.0
2009-06-22 00:53:00,134.08,134.08,134.015,134.035,59800000.0
2009-06-22 00:54:00,134.02,134.03,134.005,134.005,37400000.0
2009-06-22 00:55:00,134.02,134.025,133.895,133.91,135000000.0
2009-06-22 00:56:00,133.905,133.97,133.87,133.97,132000000.0
2009-06-22 00:57:00,133.965,134.025,133.955,134.01,59200000.0
2009-06-22 00:58:00,134.01,134.06,133.99,133.99,95000000.0
2009-06-22 00:59:00,133.99,134.005,133.975,134.005,57200000.0
2009-06-22 01:00:00,134.005,134.015,133.97,133.97,56800000.0
2009-06-22 01:01:00,133.99,134.005,133.965,133.98,20800000.0
2009-06-22 01:02:00,133.965,133.965,133.955,133.955,7800000.0
2009-06-22 01:03:00,133.96,133.97,133.935,133.955,46200000.0
2009-06-22 01:04:00,133.955,133.965,133.955,133.96,40600000.0
2009-06-22 01:05:00,133.96,133.965,133.945,133.945,30400000.0
2009-06-22 01:06:00,133.955,133.955,133.945,133.945,18200000.0
2009-06-22 01:07:00,133.945,133.945,133.875,133.875,56400000.0
2009-06-22 01:08:00,133.88,133.91,133.88,133.895,53200000.0
2009-06-22 01:09:00,133.9,133.935,133.9,133.935,21400000.0
2009-06-22 01:10:00,133.935,133.935,133.925,133.925,13600000.0
2009-06-22 01:11:00,133.925,133.925,133.905,133.905,25000000.0
2009-06-22 01:12:00,133.905,133.905,133.865,133.87,60400000.0
2009-06-22 01:13:00,133.865,133.905,133.865,133.905,41600000.0
2009-06-22 01:14:00,133.905,133.905,133.89,133.89,48400000.0
2009-06-22 01:15:00,133.89,133.895,133.89,133.89,38400000.0
2009-06-22 01:16:00,133.89,133.89,133.865,133.875,67000000.0
2009-06-22 01:17:00,133.875,133.875,133.84,133.845,69800000.0
2009-06-22 01:18:00,133.845,133.85,133.845,133.845,60800000.0
2009-06-22 01:19:00,133.845,133.845,133.805,133.805,90400000.0
2009-06-22 01:20:00,133.805,133.805,133.73,133.785,262000000.0
2009-06-22 01:21:00,133.785,133.8,133.765,133.795,72800000.0
2009-06-22 01:22:00,133.785,133.785,133.77,133.785,46400000.0
2009-06-22 01:23:00,133.78,133.78,133.715,133.72,83600000.0
2009-06-22 01:24:00,133.72,133.72,133.695,133.7,94400000.0
2009-06-22 01:25:00,133.705,133.725,133.705,133.715,64800000.0
2009-06-22 01:26:00,133.725,133.74,133.705,133.705,87200000.0
2009-06-22 01:27:00,133.715,133.73,133.695,133.705,33000000.0
2009-06-22 01:28:00,133.705,133.705,133.67,133.705,83800000.0
2009-06-22 01:29:00,133.715,133.765,133.71,133.765,49200000.0
2009-06-22 01:30:00,133.77,133.77,133.745,133.755,36200000.0
2009-06-22 01:31:00,133.755,133.755,133.715,133.725,31000000.0
2009-06-22 01:32:00,133.715,133.715,133.675,133.685,87400000.0
2009-06-22 01:33:00,133.685,133.685,133.655,133.655,79800000.0
2009-06-22 01:34:00,133.66,133.73,133.655,133.71,115200000.0
2009-06-22 01:35:00,133.71,133.725,133.705,133.725,31600000.0
2009-06-22 01:36:00,133.725,133.77,133.72,133.755,117800000.0
2009-06-22 01:37:00,133.765,133.79,133.76,133.79,20200000.0
2009-06-22 01:38:00,133.79,133.835,133.79,133.82,36800000.0
2009-06-22 01:39:00,133.825,133.85,133.82,133.835,153100000.0
2009-06-22 01:40:00,133.835,133.895,133.835,133.865,94400000.0
2009-06-22 01:41:00,133.86,133.965,133.85,133.885,230800000.0
2009-06-22 01:42:00,133.89,133.905,133.89,133.905,66800000.0
2009-06-22 01:43:00,133.905,133.955,133.9,133.955,105600000.0
2009-06-22 01:44:00,133.96,133.99,133.955,133.955,78400000.0
2009-06-22 01:45:00,133.955,133.955,133.89,133.92,46200000.0
2009-06-22 01:46:00,133.915,133.925,133.88,133.895,136200000.0
2009-06-22 01:47:00,133.905,133.905,133.895,133.905,31600000.0
2009-06-22 01:48:00,133.905,133.905,133.895,133.9,23400000.0
2009-06-22 01:49:00,133.895,133.895,133.845,133.87,77600000.0
2009-06-22 01:50:00,133.87,133.885,133.87,133.885,15800000.0
2009-06-22 01:51:00,133.87,133.88,133.865,133.865,7600000.0
2009-06-22 01:52:00,133.865,133.87,133.86,133.865,35200000.0
2009-06-22 01:53:00,133.88,133.895,133.88,133.895,17800000.0
2009-06-22 01:54:00,133.895,133.93,133.895,133.925,64800000.0
2009-06-22 01:55:00,133.93,133.945,133.925,133.94,75400000.0
2009-06-22 01:56:00,133.935,133.95,133.915,133.92,86000000.0
2009-06-22 01:57:00,133.92,133.92,133.875,133.885,194400000.0
2009-06-22 01:58:00,133.885,133.885,133.88,133.88,43200000.0
2009-06-22 01:59:00,133.875,133.905,133.875,133.905,50800000.0
2009-06-22 02:00:00,133.895,133.905,133.87,133.875,73400000.0
2009-06-22 02:01:00,133.875,133.925,133.875,133.905,150200000.0
2009-06-22 02:02:00,133.905,133.915,133.86,133.865,92700000.0
2009-06-22 02:03:00,133.87,133.91,133.82,133.855,256200000.0
2009-06-22 02:04:00,133.85,133.88,133.815,133.875,244200000.0
2009-06-22 02:05:00,133.865,133.865,133.815,133.825,175400000.0
2009-06-22 02:06:00,133.825,133.825,133.8,133.815,44400000.0
2009-06-22 02:07:00,133.825,133.83,133.8,133.8,114000000.0
2009-06-22 02:08:00,133.805,133.805,133.735,133.74,138000000.0
2009-06-22 02:09:00,133.74,133.755,133.735,133.735,105400000.0
2009-06-22 02:10:00,133.735,133.75,133.72,133.72,158800000.0
2009-06-22 02:11:00,133.72,133.73,133.605,133.605,302700000.0
2009-06-22 02:12:00,133.62,133.655,133.61,133.625,175200000.0
2009-06-22 02:13:00,133.625,133.625,133.615,133.615,44800000.0
2009-06-22 02:14:00,133.615,133.635,133.61,133.61,107400000.0
2009-06-22 02:15:00,133.61,133.67,133.61,133.665,102800000.0
2009-06-22 02:16:00,133.67,133.67,133.645,133.655,106200000.0
2009-06-22 02:17:00,133.65,133.665,133.645,133.645,78400000.0
2009-06-22 02:18:00,133.645,133.735,133.645,133.735,95800000.0
2009-06-22 02:19:00,133.735,133.74,133.685,133.72,163400000.0
2009-06-22 02:20:00,133.72,133.79,133.705,133.785,201800000.0
2009-06-22 02:21:00,133.785,133.81,133.76,133.765,147600000.0
2009-06-22 02:22:00,133.755,133.775,133.735,133.77,142800000.0
2009-06-22 02:23:00,133.775,133.815,133.775,133.78,167000000.0
2009-06-22 02:24:00,133.79,133.8,133.75,133.755,143800000.0
2009-06-22 02:25:00,133.745,133.82,133.735,133.82,123400000.0
2009-06-22 02:26:00,133.82,133.825,133.79,133.8,106200000.0
2009-06-22 02:27:00,133.805,133.815,133.765,133.775,89000000.0
2009-06-22 02:28:00,133.775,133.79,133.775,133.785,53400000.0
2009-06-22 02:29:00,133.785,133.805,133.775,133.805,66800000.0
2009-06-22 02:30:00,133.805,133.83,133.795,133.82,67800000.0
2009-06-22 02:31:00,133.825,133.905,133.825,133.88,102200000.0
2009-06-22 02:32:00,133.885,133.925,133.885,133.925,71200000.0
2009-06-22 02:33:00,133.93,133.93,133.92,133.925,41400000.0
2009-06-22 02:34:00,133.915,133.925,133.87,133.875,66000000.0
2009-06-22 02:35:00,133.885,133.885,133.865,133.875,125600000.0
2009-06-22 02:36:00,133.875,133.875,133.78,133.78,120600000.0
2009-06-22 02:37:00,133.78,133.845,133.765,133.82,68800000.0
2009-06-22 02:38:00,133.815,133.815,133.765,133.765,86200000.0
2009-06-22 02:39:00,133.765,133.79,133.765,133.79,43200000.0
2009-06-22 02:40:00,133.795,133.8,133.775,133.775,97400000.0
2009-06-22 02:41:00,133.775,133.785,133.76,133.76,21200000.0
2009-06-22 02:42:00,133.765,133.78,133.765,133.78,24400000.0
2009-06-22 02:43:00,133.775,133.795,133.765,133.775,98600000.0
2009-06-22 02:44:00,133.775,133.775,133.755,133.765,75600000.0
2009-06-22 02:45:00,133.76,133.77,133.74,133.765,199000000.0
2009-06-22 02:46:00,133.76,133.79,133.755,133.77,83000000.0
2009-06-22 02:47:00,133.775,133.835,133.77,133.775,187800000.0
2009-06-22 02:48:00,133.78,133.82,133.78,133.81,54000000.0
2009-06-22 02:49:00,133.81,133.825,133.795,133.805,161200000.0
2009-06-22 02:50:00,133.81,133.86,133.81,133.83,153600000.0
2009-06-22 02:51:00,133.835,133.86,133.83,133.84,80800000.0
2009-06-22 02:52:00,133.84,133.87,133.835,133.86,118400000.0
2009-06-22 02:53:00,133.865,133.865,133.815,133.82,217800000.0
2009-06-22 02:54:00,133.815,133.825,133.78,133.81,212400000.0
2009-06-22 02:55:00,133.805,133.805,133.75,133.78,213200000.0
2009-06-22 02:56:00,133.77,133.82,133.75,133.775,266800000.0
2009-06-22 02:57:00,133.775,133.78,133.745,133.765,196000000.0
2009-06-22 02:58:00,133.765,133.775,133.735,133.735,117600000.0
2009-06-22 02:59:00,133.735,133.74,133.63,133.63,249400000.0
2009-06-22 03:00:00,133.63,133.66,133.605,133.61,192400000.0
2009-06-22 03:01:00,133.61,133.66,133.6,133.65,102400000.0
2009-06-22 03:02:00,133.645,133.685,133.625,133.66,224300000.0
2009-06-22 03:03:00,133.665,133.73,133.66,133.675,106000000.0
2009-06-22 03:04:00,133.675,133.68,133.67,133.67,70800000.0
2009-06-22 03:05:00,133.675,133.675,133.63,133.63,94800000.0
2009-06-22 03:06:00,133.635,133.655,133.625,133.655,204200000.0
2009-06-22 03:07:00,133.66,133.675,133.635,133.66,105000000.0
2009-06-22 03:08:00,133.66,133.66,133.585,133.59,186200000.0
2009-06-22 03:09:00,133.59,133.59,133.53,133.565,277700000.0
2009-06-22 03:10:00,133.565,133.655,133.565,133.655,232000000.0
2009-06-22 03:11:00,133.655,133.66,133.53,133.545,374900000.0
2009-06-22 03:12:00,133.535,133.555,133.525,133.545,206800000.0
2009-06-22 03:13:00,133.54,133.555,133.51,133.525,138800000.0
2009-06-22 03:14:00,133.53,133.55,133.515,133.55,249200000.0
2009-06-22 03:15:00,133.55,133.56,133.525,133.555,147300000.0
2009-06-22 03:16:00,133.555,133.6,133.555,133.595,178400000.0
2009-06-22 03:17:00,133.595,133.595,133.565,133.575,131200000.0
2009-06-22 03:18:00,133.565,133.575,133.51,133.54,189100000.0
2009-06-22 03:19:00,133.53,133.545,133.525,133.545,88000000.0
2009-06-22 03:20:00,133.55,133.585,133.55,133.565,134600000.0
2009-06-22 03:21:00,133.565,133.595,133.565,133.59,34000000.0
2009-06-22 03:22:00,133.61,133.615,133.565,133.58,202400000.0
2009-06-22 03:23:00,133.58,133.58,133.54,133.54,206200000.0
2009-06-22 03:24:00,133.535,133.55,133.52,133.52,78800000.0
2009-06-22 03:25:00,133.495,133.5,133.425,133.435,398000000.0
2009-06-22 03:26:00,133.435,133.45,133.355,133.44,368600000.0
2009-06-22 03:27:00,133.44,133.475,133.44,133.475,80000000.0
2009-06-22 03:28:00,133.48,133.535,133.48,133.535,202600000.0
2009-06-22 03:29:00,133.545,133.56,133.535,133.535,64000000.0
2009-06-22 03:30:00,133.535,133.57,133.535,133.56,126600000.0
2009-06-22 03:31:00,133.56,133.56,133.52,133.52,114600000.0
2009-06-22 03:32:00,133.525,133.525,133.49,133.505,77000000.0
2009-06-22 03:33:00,133.5,133.52,133.5,133.52,109400000.0
2009-06-22 03:34:00,133.52,133.57,133.52,133.57,83000000.0
2009-06-22 03:35:00,133.575,133.6,133.565,133.575,171600000.0
2009-06-22 03:36:00,133.57,133.58,133.525,133.53,61400000.0
2009-06-22 03:37:00,133.53,133.53,133.42,133.47,355600000.0
2009-06-22 03:38:00,133.47,133.49,133.47,133.485,55000000.0
2009-06-22 03:39:00,133.475,133.475,133.43,133.435,136000000.0
2009-06-22 03:40:00,133.435,133.455,133.42,133.42,122200000.0
2009-06-22 03:41:00,133.42,133.42,133.27,133.29,450800002.0
2009-06-22 03:42:00,133.29,133.295,133.235,133.245,382200000.0
2009-06-22 03:43:00,133.245,133.25,133.195,133.245,349000000.0
2009-06-22 03:44:00,133.24,133.285,133.24,133.285,212600000.0
2009-06-22 03:45:00,133.285,133.34,133.285,133.33,228400000.0
2009-06-22 03:46:00,133.33,133.33,133.26,133.28,390200000.0
2009-06-22 03:47:00,133.28,133.28,133.215,133.215,282800000.0
2009-06-22 03:48:00,133.215,133.225,133.17,133.205,451600000.0
2009-06-22 03:49:00,133.205,133.22,133.18,133.2,222600000.0
2009-06-22 03:50:00,133.2,133.2,133.165,133.18,228800000.0
2009-06-22 03:51:00,133.175,133.25,133.175,133.245,308400000.0
2009-06-22 03:52:00,133.245,133.26,133.24,133.255,304800000.0
2009-06-22 03:53:00,133.265,133.28,133.25,133.27,208000000.0
2009-06-22 03:54:00,133.275,133.37,133.27,133.325,269600000.0
2009-06-22 03:55:00,133.325,133.36,133.32,133.345,145400000.0
2009-06-22 03:56:00,133.345,133.375,133.34,133.375,136200000.0
2009-06-22 03:57:00,133.37,133.4,133.355,133.4,146800000.0
2009-06-22 03:58:00,133.395,133.41,133.345,133.355,326800000.0
2009-06-22 03:59:00,133.35,133.355,133.28,133.28,182400000.0
2009-06-22 04:00:00,133.28,133.31,133.275,133.31,150200000.0
2009-06-22 04:01:00,133.31,133.365,133.305,133.35,172400000.0
2009-06-22 04:02:00,133.35,133.385,133.345,133.385,87000000.0
2009-06-22 04:03:00,133.385,133.385,133.335,133.335,167200000.0
2009-06-22 04:04:00,133.35,133.355,133.32,133.325,110200000.0
2009-06-22 04:05:00,133.325,133.325,133.26,133.265,162200000.0
2009-06-22 04:06:00,133.265,133.3,133.25,133.29,200200000.0
2009-06-22 04:07:00,133.285,133.325,133.28,133.315,209000000.0
2009-06-22 04:08:00,133.31,133.31,133.255,133.29,229300000.0
2009-06-22 04:09:00,133.305,133.325,133.295,133.295,185200000.0
2009-06-22 04:10:00,133.3,133.335,133.285,133.3,262800000.0
2009-06-22 04:11:00,133.325,133.365,133.315,133.35,174200000.0
2009-06-22 04:12:00,133.345,133.415,133.345,133.405,183400000.0
2009-06-22 04:13:00,133.405,133.485,133.395,133.47,281600000.0
2009-06-22 04:14:00,133.465,133.47,133.435,133.465,159400000.0
2009-06-22 04:15:00,133.465,133.515,133.465,133.51,219200000.0
2009-06-22 04:16:00,133.5,133.5,133.4,133.42,271800000.0
2009-06-22 04:17:00,133.42,133.465,133.41,133.46,180200000.0
2009-06-22 04:18:00,133.46,133.485,133.45,133.47,123200000.0
2009-06-22 04:19:00,133.47,133.49,133.47,133.475,144200000.0
2009-06-22 04:20:00,133.475,133.475,133.455,133.46,42400000.0
2009-06-22 04:21:00,133.46,133.46,133.425,133.44,183200000.0
2009-06-22 04:22:00,133.435,133.505,133.435,133.49,208600000.0
2009-06-22 04:23:00,133.49,133.52,133.49,133.515,167600000.0
2009-06-22 04:24:00,133.515,133.58,133.515,133.55,221600000.0
2009-06-22 04:25:00,133.55,133.565,133.54,133.565,50200000.0
2009-06-22 04:26:00,133.57,133.57,133.55,133.555,82600000.0
2009-06-22 04:27:00,133.555,133.56,133.535,133.545,61800000.0
2009-06-22 04:28:00,133.545,133.555,133.53,133.54,168800000.0
2009-06-22 04:29:00,133.545,133.555,133.53,133.535,132000000.0
2009-06-22 04:30:00,133.535,133.545,133.515,133.525,173800000.0
2009-06-22 04:31:00,133.53,133.625,133.52,133.625,127200000.0
2009-06-22 04:32:00,133.645,133.685,133.64,133.655,233100000.0
2009-06-22 04:33:00,133.655,133.69,133.635,133.645,307200000.0
2009-06-22 04:34:00,133.645,133.655,133.615,133.625,257200000.0
2009-06-22 04:35:00,133.645,133.645,133.58,133.585,196600000.0
2009-06-22 04:36:00,133.585,133.585,133.555,133.575,95000000.0
2009-06-22 04:37:00,133.575,133.595,133.555,133.57,90400000.0
2009-06-22 04:38:00,133.57,133.57,133.52,133.525,134400000.0
2009-06-22 04:39:00,133.525,133.54,133.52,133.525,142200000.0
2009-06-22 04:40:00,133.53,133.53,133.5,133.505,207800000.0
2009-06-22 04:41:00,133.515,133.515,133.5,133.505,132600000.0
2009-06-22 04:42:00,133.495,133.52,133.49,133.495,231000000.0
2009-06-22 04:43:00,133.505,133.515,133.45,133.45,99400000.0
2009-06-22 04:44:00,133.45,133.48,133.45,133.475,54800000.0
2009-06-22 04:45:00,133.46,133.485,133.45,133.485,40400000.0
2009-06-22 04:46:00,133.485,133.485,133.47,133.475,139400000.0
2009-06-22 04:47:00,133.48,133.48,133.445,133.45,290000000.0
2009-06-22 04:48:00,133.45,133.485,133.445,133.485,70200000.0
2009-06-22 04:49:00,133.485,133.495,133.475,133.49,159400000.0
2009-06-22 04:50:00,133.495,133.505,133.48,133.49,65600000.0
2009-06-22 04:51:00,133.49,133.49,133.47,133.475,170000000.0
2009-06-22 04:52:00,133.475,133.505,133.475,133.5,54800000.0
2009-06-22 04:53:00,133.495,133.545,133.495,133.54,188800000.0
2009-06-22 04:54:00,133.53,133.545,133.515,133.52,136400000.0
2009-06-22 04:55:00,133.52,133.525,133.48,133.49,46800000.0
2009-06-22 04:56:00,133.485,133.495,133.48,133.48,55600000.0
2009-06-22 04:57:00,133.485,133.49,133.465,133.47,70000000.0
2009-06-22 04:58:00,133.465,133.48,133.455,133.48,72400000.0
2009-06-22 04:59:00,133.48,133.495,133.47,133.47,82400000.0
2009-06-22 05:00:00,133.47,133.47,133.435,133.435,68600000.0
2009-06-22 05:01:00,133.435,133.445,133.41,133.425,102400000.0
2009-06-22 05:02:00,133.425,133.425,133.405,133.42,109400000.0
2009-06-22 05:03:00,133.42,133.43,133.405,133.415,77800000.0
2009-06-22 05:04:00,133.415,133.425,133.4,133.4,23000000.0
2009-06-22 05:05:00,133.4,133.415,133.4,133.415,47000000.0
2009-06-22 05:06:00,133.405,133.405,133.395,133.395,41600000.0
2009-06-22 05:07:00,133.4,133.405,133.37,133.38,117200000.0
2009-06-22 05:08:00,133.38,133.44,133.38,133.43,69200000.0
2009-06-22 05:09:00,133.42,133.425,133.42,133.42,9600000.0
2009-06-22 05:10:00,133.41,133.41,133.385,133.395,65600000.0
2009-06-22 05:11:00,133.405,133.41,133.395,133.4,30600000.0
2009-06-22 05:12:00,133.4,133.4,133.385,133.4,44000000.0
2009-06-22 05:13:00,133.405,133.41,133.395,133.4,63600000.0
2009-06-22 05:14:00,133.4,133.415,133.4,133.415,17600000.0
2009-06-22 05:15:00,133.425,133.505,133.42,133.495,141000000.0
2009-06-22 05:16:00,133.505,133.51,133.49,133.495,106600000.0
2009-06-22 05:17:00,133.495,133.5,133.435,133.465,156000000.0
2009-06-22 05:18:00,133.465,133.475,133.465,133.47,22400000.0
2009-06-22 05:19:00,133.485,133.51,133.47,133.495,91600000.0
2009-06-22 05:20:00,133.505,133.52,133.49,133.49,40600000.0
2009-06-22 05:21:00,133.485,133.495,133.435,133.45,135400000.0
2009-06-22 05:22:00,133.46,133.46,133.42,133.425,47800000.0
2009-06-22 05:23:00,133.43,133.435,133.41,133.415,75200000.0
2009-06-22 05:24:00,133.41,133.41,133.375,133.38,141600000.0
2009-06-22 05:25:00,133.38,133.385,133.355,133.37,172000000.0
2009-06-22 05:26:00,133.39,133.405,133.365,133.375,89000000.0
2009-06-22 05:27:00,133.375,133.395,133.375,133.39,46200000.0
2009-06-22 05:28:00,133.39,133.445,133.39,133.44,90600000.0
2009-06-22 05:29:00,133.44,133.485,133.44,133.44,147200000.0
2009-06-22 05:30:00,133.44,133.455,133.415,133.42,77800000.0
2009-06-22 05:31:00,133.425,133.43,133.39,133.4,86200000.0
2009-06-22 05:32:00,133.415,133.42,133.37,133.375,78200000.0
2009-06-22 05:33:00,133.38,133.42,133.375,133.405,95800000.0
2009-06-22 05:34:00,133.405,133.465,133.405,133.455,275000000.0
2009-06-22 05:35:00,133.455,133.455,133.435,133.445,81000000.0
2009-06-22 05:36:00,133.445,133.46,133.435,133.435,48800000.0
2009-06-22 05:37:00,133.435,133.435,133.41,133.42,93800000.0
2009-06-22 05:38:00,133.42,133.425,133.41,133.42,43000000.0
2009-06-22 05:39:00,133.415,133.42,133.405,133.42,22200000.0
2009-06-22 05:40:00,133.415,133.43,133.415,133.43,24800000.0
2009-06-22 05:41:00,133.425,133.43,133.415,133.415,40600000.0
2009-06-22 05:42:00,133.41,133.41,133.385,133.405,37600000.0
2009-06-22 05:43:00,133.405,133.415,133.395,133.415,43600000.0
2009-06-22 05:44:00,133.405,133.425,133.395,133.42,70200000.0
2009-06-22 05:45:00,133.425,133.435,133.42,133.425,17600000.0
2009-06-22 05:46:00,133.42,133.445,133.41,133.42,128600000.0
2009-06-22 05:47:00,133.415,133.42,133.37,133.375,237000000.0
2009-06-22 05:48:00,133.38,133.38,133.35,133.35,46000000.0
2009-06-22 05:49:00,133.35,133.365,133.35,133.355,124000000.0
2009-06-22 05:50:00,133.355,133.36,133.33,133.33,114600000.0
2009-06-22 05:51:00,133.33,133.37,133.325,133.345,166000000.0
2009-06-22 05:52:00,133.345,133.38,133.345,133.375,46400000.0
2009-06-22 05:53:00,133.375,133.375,133.35,133.35,42200000.0
2009-06-22 05:54:00,133.34,133.345,133.32,133.325,93600000.0
2009-06-22 05:55:00,133.33,133.33,133.295,133.305,78200000.0
2009-06-22 05:56:00,133.305,133.32,133.305,133.315,15800000.0
2009-06-22 05:57:00,133.31,133.335,133.31,133.315,38600000.0
2009-06-22 05:58:00,133.32,133.32,133.305,133.31,51600000.0
2009-06-22 05:59:00,133.305,133.305,133.28,133.285,118800000.0
2009-06-22 06:00:00,133.285,133.295,133.255,133.255,68000000.0
2009-06-22 06:01:00,133.255,133.265,133.255,133.26,40000000.0
2009-06-22 06:02:00,133.26,133.26,133.225,133.23,224000001.0
2009-06-22 06:03:00,133.225,133.23,133.175,133.175,285600000.0
2009-06-22 06:04:00,133.185,133.23,133.185,133.23,218000000.0
2009-06-22 06:05:00,133.245,133.345,133.245,133.3,170200000.0
2009-06-22 06:06:00,133.3,133.305,133.29,133.3,82000000.0
2009-06-22 06:07:00,133.305,133.345,133.305,133.335,70600000.0
2009-06-22 06:08:00,133.335,133.335,133.29,133.33,60000000.0
2009-06-22 06:09:00,133.325,133.335,133.3,133.31,111200000.0
2009-06-22 06:10:00,133.31,133.31,133.265,133.29,154200000.0
2009-06-22 06:11:00,133.265,133.275,133.255,133.255,86800000.0
2009-06-22 06:12:00,133.255,133.265,133.255,133.255,87200000.0
2009-06-22 06:13:00,133.255,133.265,133.255,133.255,77200000.0
2009-06-22 06:14:00,133.24,133.29,133.235,133.285,199200000.0
2009-06-22 06:15:00,133.265,133.3,133.265,133.3,151200000.0
2009-06-22 06:16:00,133.295,133.295,133.245,133.26,196800000.0
2009-06-22 06:17:00,133.28,133.28,133.255,133.265,208200000.0
2009-06-22 06:18:00,133.265,133.275,133.25,133.255,185400000.0
2009-06-22 06:19:00,133.255,133.255,133.195,133.22,494600001.0
2009-06-22 06:20:00,133.225,133.245,133.215,133.24,134200000.0
2009-06-22 06:21:00,133.235,133.26,133.235,133.255,180600000.0
2009-06-22 06:22:00,133.255,133.28,133.22,133.27,172700000.0
2009-06-22 06:23:00,133.27,133.315,133.255,133.315,459200000.0
2009-06-22 06:24:00,133.315,133.315,133.29,133.3,160400000.0
2009-06-22 06:25:00,133.3,133.3,133.275,133.285,199200000.0
2009-06-22 06:26:00,133.285,133.285,133.265,133.28,165000000.0
2009-06-22 06:27:00,133.285,133.38,133.285,133.38,210600000.0
2009-06-22 06:28:00,133.375,133.41,133.375,133.395,633999999.0
2009-06-22 06:29:00,133.4,133.425,133.4,133.405,192200000.0
2009-06-22 06:30:00,133.41,133.425,133.4,133.41,287400000.0
2009-06-22 06:31:00,133.41,133.425,133.41,133.425,102400000.0
2009-06-22 06:32:00,133.425,133.545,133.425,133.53,196200000.0
2009-06-22 06:33:00,133.525,133.53,133.495,133.53,343800000.0
2009-06-22 06:34:00,133.53,133.575,133.53,133.575,121800000.0
2009-06-22 06:35:00,133.595,133.645,133.555,133.62,400600000.0
2009-06-22 06:36:00,133.62,133.62,133.565,133.605,261200000.0
2009-06-22 06:37:00,133.605,133.61,133.595,133.61,80999999.0
2009-06-22 06:38:00,133.61,133.61,133.53,133.535,174200000.0
2009-06-22 06:39:00,133.535,133.545,133.535,133.54,139000000.0
2009-06-22 06:40:00,133.545,133.565,133.535,133.565,224000000.0
2009-06-22 06:41:00,133.565,133.57,133.545,133.555,161400000.0
2009-06-22 06:42:00,133.555,133.56,133.55,133.555,88800000.0
2009-06-22 06:43:00,133.555,133.57,133.555,133.565,104200000.0
2009-06-22 06:44:00,133.565,133.565,133.495,133.54,240200000.0
2009-06-22 06:45:00,133.545,133.56,133.54,133.55,120800000.0
2009-06-22 06:46:00,133.535,133.55,133.535,133.545,158200000.0
2009-06-22 06:47:00,133.545,133.555,133.535,133.545,173800000.0
2009-06-22 06:48:00,133.54,133.62,133.535,133.62,187200000.0
2009-06-22 06:49:00,133.62,133.675,133.62,133.645,199000000.0
2009-06-22 06:50:00,133.645,133.665,133.63,133.63,81600000.0
2009-06-22 06:51:00,133.635,133.635,133.6,133.605,133000000.0
2009-06-22 06:52:00,133.615,133.615,133.615,133.615,6400000.0
2009-06-22 06:53:00,133.625,133.655,133.625,133.655,173000000.0
2009-06-22 06:54:00,133.655,133.725,133.645,133.725,361600000.0
2009-06-22 06:55:00,133.73,133.75,133.71,133.745,181600000.0
2009-06-22 06:56:00,133.745,133.795,133.72,133.765,454000000.0
2009-06-22 06:57:00,133.765,133.765,133.685,133.705,296800000.0
2009-06-22 06:58:00,133.705,133.705,133.65,133.65,328600000.0
2009-06-22 06:59:00,133.65,133.66,133.635,133.635,192400000.0
2009-06-22 07:00:00,133.635,133.635,133.575,133.61,259600000.0
2009-06-22 07:01:00,133.61,133.625,133.595,133.615,154600000.0
2009-06-22 07:02:00,133.615,133.635,133.615,133.625,96800000.0
2009-06-22 07:03:00,133.625,133.66,133.62,133.65,189200000.0
2009-06-22 07:04:00,133.65,133.695,133.65,133.695,165400000.0
2009-06-22 07:05:00,133.695,133.705,133.675,133.68,170400000.0
2009-06-22 07:06:00,133.685,133.69,133.68,133.685,77200000.0
2009-06-22 07:07:00,133.68,133.7,133.635,133.68,283800000.0
2009-06-22 07:08:00,133.68,133.695,133.675,133.685,204000000.0
2009-06-22 07:09:00,133.68,133.68,133.64,133.645,180000000.0
2009-06-22 07:10:00,133.645,133.67,133.645,133.645,117600000.0
2009-06-22 07:11:00,133.65,133.67,133.64,133.66,228800000.0
2009-06-22 07:12:00,133.66,133.665,133.645,133.65,230500000.0
2009-06-22 07:13:00,133.655,133.66,133.625,133.645,244600000.0
2009-06-22 07:14:00,133.65,133.665,133.615,133.63,157200000.0
2009-06-22 07:15:00,133.63,133.63,133.555,133.565,226300000.0
2009-06-22 07:16:00,133.565,133.635,133.565,133.61,133800000.0
2009-06-22 07:17:00,133.61,133.64,133.61,133.635,159400000.0
2009-06-22 07:18:00,133.635,133.635,133.57,133.57,165400000.0
2009-06-22 07:19:00,133.585,133.615,133.58,133.61,93200000.0
2009-06-22 07:20:00,133.61,133.63,133.61,133.615,129800000.0
2009-06-22 07:21:00,133.62,133.63,133.615,133.63,47800000.0
2009-06-22 07:22:00,133.63,133.66,133.63,133.65,98200000.0
2009-06-22 07:23:00,133.655,133.665,133.635,133.635,206500000.0
2009-06-22 07:24:00,133.64,133.64,133.595,133.61,62000000.0
2009-06-22 07:25:00,133.615,133.635,133.615,133.62,138200000.0
2009-06-22 07:26:00,133.615,133.615,133.565,133.565,252600000.0
2009-06-22 07:27:00,133.575,133.6,133.575,133.6,42200000.0
2009-06-22 07:28:00,133.605,133.605,133.585,133.595,128000000.0
2009-06-22 07:29:00,133.59,133.605,133.585,133.595,65800000.0
2009-06-22 07:30:00,133.58,133.605,133.58,133.59,115800000.0
2009-06-22 07:31:00,133.59,133.6,133.56,133.565,98400000.0
2009-06-22 07:32:00,133.56,133.56,133.515,133.515,210400000.0
2009-06-22 07:33:00,133.525,133.535,133.465,133.51,215800000.0
2009-06-22 07:34:00,133.515,133.515,133.485,133.485,108200000.0
2009-06-22 07:35:00,133.49,133.495,133.475,133.475,45400000.0
2009-06-22 07:36:00,133.465,133.485,133.46,133.475,232400000.0
2009-06-22 07:37:00,133.465,133.48,133.46,133.465,228200000.0
2009-06-22 07:38:00,133.465,133.475,133.45,133.465,117000000.0
2009-06-22 07:39:00,133.46,133.51,133.46,133.5,104000000.0
2009-06-22 07:40:00,133.5,133.535,133.5,133.535,103400000.0
2009-06-22 07:41:00,133.535,133.56,133.52,133.545,259600000.0
2009-06-22 07:42:00,133.555,133.555,133.505,133.52,246300000.0
2009-06-22 07:43:00,133.525,133.535,133.505,133.51,238600000.0
2009-06-22 07:44:00,133.51,133.57,133.51,133.57,171200000.0
2009-06-22 07:45:00,133.565,133.565,133.455,133.455,368200000.0
2009-06-22 07:46:00,133.455,133.475,133.375,133.425,355000000.0
2009-06-22 07:47:00,133.425,133.435,133.4,133.415,203400000.0
2009-06-22 07:48:00,133.415,133.425,133.41,133.415,66000000.0
2009-06-22 07:49:00,133.425,133.425,133.365,133.39,242000000.0
2009-06-22 07:50:00,133.39,133.41,133.385,133.405,231000000.0
2009-06-22 07:51:00,133.41,133.475,133.4,133.46,252800000.0
2009-06-22 07:52:00,133.455,133.5,133.45,133.485,248400000.0
2009-06-22 07:53:00,133.485,133.52,133.485,133.5,170600000.0
2009-06-22 07:54:00,133.505,133.505,133.49,133.49,184000000.0
2009-06-22 07:55:00,133.5,133.54,133.49,133.535,149200000.0
2009-06-22 07:56:00,133.535,133.555,133.525,133.555,228800000.0
2009-06-22 07:57:00,133.55,133.58,133.54,133.57,127000000.0
2009-06-22 07:58:00,133.57,133.57,133.485,133.505,106400000.0
2009-06-22 07:59:00,133.505,133.535,133.485,133.535,179400000.0
2009-06-22 08:00:00,133.53,133.555,133.47,133.475,329800000.0
2009-06-22 08:01:00,133.48,133.48,133.39,133.435,330200000.0
2009-06-22 08:02:00,133.435,133.46,133.425,133.455,246200000.0
2009-06-22 08:03:00,133.455,133.46,133.445,133.445,75800000.0
2009-06-22 08:04:00,133.445,133.47,133.435,133.435,299400000.0
2009-06-22 08:05:00,133.435,133.435,133.36,133.4,613000000.0
2009-06-22 08:06:00,133.405,133.435,133.35,133.355,389600000.0
2009-06-22 08:07:00,133.36,133.37,133.3,133.3,574200000.0
2009-06-22 08:08:00,133.305,133.305,133.255,133.3,346700000.0
2009-06-22 08:09:00,133.31,133.37,133.31,133.335,676400000.0
2009-06-22 08:10:00,133.34,133.395,133.335,133.375,458600000.0
2009-06-22 08:11:00,133.375,133.475,133.375,133.47,401200000.0
2009-06-22 08:12:00,133.475,133.475,133.325,133.33,389000000.0
2009-06-22 08:13:00,133.325,133.335,133.295,133.31,465900000.0
2009-06-22 08:14:00,133.305,133.315,133.225,133.245,319600000.0
2009-06-22 08:15:00,133.245,133.245,133.18,133.205,499900001.0
2009-06-22 08:16:00,133.205,133.33,133.205,133.285,455200000.0
2009-06-22 08:17:00,133.265,133.295,133.265,133.295,265800000.0
2009-06-22 08:18:00,133.3,133.33,133.29,133.315,403200000.0
2009-06-22 08:19:00,133.315,133.315,133.25,133.26,197400000.0
2009-06-22 08:20:00,133.25,133.305,133.21,133.21,458800000.0
2009-06-22 08:21:00,133.21,133.25,133.16,133.18,533200000.0
2009-06-22 08:22:00,133.18,133.235,133.175,133.22,363000000.0
2009-06-22 08:23:00,133.22,133.255,133.21,133.215,397200000.0
2009-06-22 08:24:00,133.21,133.24,133.185,133.235,336400000.0
2009-06-22 08:25:00,133.24,133.305,133.225,133.225,460500000.0
2009-06-22 08:26:00,133.225,133.245,133.215,133.22,226000000.0
2009-06-22 08:27:00,133.22,133.275,133.22,133.265,185000000.0
2009-06-22 08:28:00,133.25,133.255,133.205,133.21,570200000.0
2009-06-22 08:29:00,133.215,133.22,133.16,133.22,473000000.0
2009-06-22 08:30:00,133.225,133.225,133.18,133.19,542800000.0
2009-06-22 08:31:00,133.19,133.205,133.15,133.16,442800000.0
2009-06-22 08:32:00,133.16,133.165,133.125,133.15,605399998.0
2009-06-22 08:33:00,133.15,133.16,133.105,133.13,329600000.0
2009-06-22 08:34:00,133.13,133.13,133.08,133.12,592800000.0
2009-06-22 08:35:00,133.115,133.125,133.06,133.065,593400000.0
2009-06-22 08:36:00,133.06,133.085,133.015,133.07,574600000.0
2009-06-22 08:37:00,133.07,133.1,133.06,133.07,339800000.0
2009-06-22 08:38:00,133.07,133.07,133.025,133.065,257200000.0
2009-06-22 08:39:00,133.08,133.15,133.075,133.085,423600000.0
2009-06-22 08:40:00,133.08,133.09,133.04,133.06,319800000.0
2009-06-22 08:41:00,133.065,133.09,133.05,133.08,319000000.0
2009-06-22 08:42:00,133.08,133.095,133.07,133.08,306500002.0
2009-06-22 08:43:00,133.08,133.08,133.01,133.055,462400000.0
2009-06-22 08:44:00,133.05,133.06,133.02,133.045,439200000.0
2009-06-22 08:45:00,133.045,133.125,133.045,133.12,417400000.0
2009-06-22 08:46:00,133.125,133.13,133.105,133.12,322400000.0
2009-06-22 08:47:00,133.125,133.155,133.115,133.155,280600000.0
2009-06-22 08:48:00,133.15,133.185,133.14,133.16,418200000.0
2009-06-22 08:49:00,133.155,133.235,133.14,133.23,539700000.0
2009-06-22 08:50:00,133.23,133.335,133.215,133.31,558200000.0
2009-06-22 08:51:00,133.325,133.33,133.24,133.24,430200000.0
2009-06-22 08:52:00,133.24,133.305,133.24,133.29,315200000.0
2009-06-22 08:53:00,133.29,133.29,133.255,133.255,233000000.0
2009-06-22 08:54:00,133.245,133.29,133.245,133.28,214400000.0
2009-06-22 08:55:00,133.28,133.325,133.275,133.295,186000000.0
2009-06-22 08:56:00,133.3,133.3,133.25,133.255,137400000.0
2009-06-22 08:57:00,133.255,133.315,133.255,133.29,228200000.0
2009-06-22 08:58:00,133.29,133.295,133.28,133.29,158200000.0
2009-06-22 08:59:00,133.29,133.34,133.28,133.33,201800000.0
2009-06-22 09:00:00,133.335,133.335,133.305,133.315,95200000.0
2009-06-22 09:01:00,133.31,133.385,133.285,133.37,435799999.0
2009-06-22 09:02:00,133.365,133.485,133.36,133.48,576000000.0
2009-06-22 09:03:00,133.48,133.49,133.455,133.46,563200001.0
2009-06-22 09:04:00,133.455,133.455,133.36,133.39,347000000.0
2009-06-22 09:05:00,133.385,133.395,133.34,133.35,133000000.0
2009-06-22 09:06:00,133.345,133.37,133.315,133.33,525800000.0
2009-06-22 09:07:00,133.33,133.345,133.305,133.325,408800000.0
2009-06-22 09:08:00,133.32,133.325,133.295,133.295,425600000.0
2009-06-22 09:09:00,133.295,133.31,133.27,133.29,437800000.0
2009-06-22 09:10:00,133.285,133.285,133.25,133.255,348400000.0
2009-06-22 09:11:00,133.255,133.29,133.23,133.275,452000000.0
2009-06-22 09:12:00,133.275,133.335,133.265,133.33,251700000.0
2009-06-22 09:13:00,133.325,133.345,133.305,133.31,286800000.0
2009-06-22 09:14:00,133.3,133.305,133.215,133.23,560600000.0
2009-06-22 09:15:00,133.235,133.245,133.19,133.19,569400000.0
2009-06-22 09:16:00,133.195,133.235,133.195,133.21,258200000.0
2009-06-22 09:17:00,133.21,133.21,133.185,133.19,502000000.0
2009-06-22 09:18:00,133.19,133.215,133.19,133.205,247000000.0
2009-06-22 09:19:00,133.2,133.215,133.19,133.19,403200000.0
2009-06-22 09:20:00,133.18,133.18,133.1,133.105,721400000.0
2009-06-22 09:21:00,133.105,133.125,133.085,133.105,824400000.0
2009-06-22 09:22:00,133.1,133.145,133.08,133.1,1180800000.0
2009-06-22 09:23:00,133.1,133.13,133.1,133.13,812600000.0
2009-06-22 09:24:00,133.13,133.15,133.115,133.145,612200000.0
2009-06-22 09:25:00,133.145,133.145,133.125,133.135,390000000.0
2009-06-22 09:26:00,133.14,133.15,133.11,133.12,315600000.0
2009-06-22 09:27:00,133.11,133.12,133.11,133.12,117199999.0
2009-06-22 09:28:00,133.115,133.135,133.105,133.12,518800000.0
2009-06-22 09:29:00,133.125,133.13,133.095,133.11,274300000.0
2009-06-22 09:30:00,133.11,133.115,133.045,133.07,547599999.0
2009-06-22 09:31:00,133.07,133.075,133.045,133.065,557000000.0
2009-06-22 09:32:00,133.075,133.075,133.005,133.015,747600000.0
2009-06-22 09:33:00,133.01,133.05,132.985,133.04,445600000.0
2009-06-22 09:34:00,133.045,133.05,133.015,133.03,274400000.0
2009-06-22 09:35:00,133.04,133.1,133.03,133.095,287600000.0
2009-06-22 09:36:00,133.095,133.145,133.07,133.08,268400000.0
2009-06-22 09:37:00,133.08,133.155,133.08,133.15,378800000.0
2009-06-22 09:38:00,133.155,133.16,133.13,133.14,237600000.0
2009-06-22 09:39:00,133.14,133.14,133.105,133.12,469800000.0
2009-06-22 09:40:00,133.12,133.145,133.12,133.135,141800000.0
2009-06-22 09:41:00,133.14,133.145,133.115,133.115,358200000.0
2009-06-22 09:42:00,133.12,133.18,133.115,133.17,380199999.0
2009-06-22 09:43:00,133.17,133.23,133.155,133.225,567200000.0
2009-06-22 09:44:00,133.225,133.23,133.18,133.22,432600000.0
2009-06-22 09:45:00,133.22,133.25,133.215,133.23,468200000.0
2009-06-22 09:46:00,133.225,133.245,133.19,133.195,565500000.0
2009-06-22 09:47:00,133.2,133.21,133.195,133.2,360000000.0
2009-06-22 09:48:00,133.2,133.2,133.16,133.165,402400000.0
2009-06-22 09:49:00,133.165,133.19,133.15,133.19,323200000.0
2009-06-22 09:50:00,133.195,133.32,133.195,133.28,545300000.0
2009-06-22 09:51:00,133.28,133.34,133.265,133.34,394800000.0
2009-06-22 09:52:00,133.335,133.335,133.285,133.295,348600000.0
2009-06-22 09:53:00,133.295,133.33,133.29,133.295,329400000.0
2009-06-22 09:54:00,133.295,133.335,133.28,133.33,219800000.0
2009-06-22 09:55:00,133.33,133.345,133.325,133.345,177200000.0
2009-06-22 09:56:00,133.35,133.39,133.34,133.37,460000000.0
2009-06-22 09:57:00,133.36,133.385,133.36,133.385,388200000.0
2009-06-22 09:58:00,133.385,133.425,133.38,133.39,248000000.0
2009-06-22 09:59:00,133.39,133.44,133.375,133.425,316400000.0
2009-06-22 10:00:00,133.425,133.46,133.19,133.245,542200000.0
2009-06-22 10:01:00,133.25,133.25,133.2,133.215,413600000.0
2009-06-22 10:02:00,133.215,133.22,133.06,133.065,400800000.0
2009-06-22 10:03:00,133.07,133.165,133.055,133.145,463600000.0
2009-06-22 10:04:00,133.14,133.14,133.06,133.065,723800000.0
2009-06-22 10:05:00,133.065,133.105,133.055,133.085,617200000.0
2009-06-22 10:06:00,133.08,133.2,133.08,133.105,449200000.0
2009-06-22 10:07:00,133.11,133.125,133.08,133.125,786600000.0
2009-06-22 10:08:00,133.12,133.14,133.075,133.13,443800000.0
2009-06-22 10:09:00,133.125,133.165,133.115,133.115,516600000.0
2009-06-22 10:10:00,133.115,133.17,133.115,133.16,356200000.0
2009-06-22 10:11:00,133.165,133.17,133.125,133.14,637800000.0
2009-06-22 10:12:00,133.14,133.2,133.14,133.175,355200000.0
2009-06-22 10:13:00,133.165,133.175,133.14,133.145,282200001.0
2009-06-22 10:14:00,133.145,133.16,133.13,133.155,275000000.0
2009-06-22 10:15:00,133.15,133.2,133.135,133.2,322000000.0
2009-06-22 10:16:00,133.21,133.21,133.165,133.18,431600000.0
2009-06-22 10:17:00,133.18,133.2,133.17,133.185,385600000.0
2009-06-22 10:18:00,133.185,133.23,133.17,133.205,470000000.0
2009-06-22 10:19:00,133.205,133.205,133.145,133.16,305800000.0
2009-06-22 10:20:00,133.16,133.2,133.15,133.15,345400000.0
2009-06-22 10:21:00,133.15,133.175,133.145,133.17,395000000.0
2009-06-22 10:22:00,133.165,133.165,133.095,133.1,433000000.0
2009-06-22 10:23:00,133.1,133.1,133.065,133.075,426800000.0
2009-06-22 10:24:00,133.08,133.095,133.055,133.07,353400000.0
2009-06-22 10:25:00,133.065,133.07,133.03,133.06,626000000.0
2009-06-22 10:26:00,133.06,133.105,133.055,133.095,273400000.0
2009-06-22 10:27:00,133.1,133.155,133.07,133.145,495200000.0
2009-06-22 10:28:00,133.16,133.19,133.155,133.17,440000000.0
2009-06-22 10:29:00,133.165,133.185,133.105,133.13,626400000.0
2009-06-22 10:30:00,133.13,133.18,133.12,133.155,430200000.0
2009-06-22 10:31:00,133.155,133.16,133.04,133.06,727800000.0
2009-06-22 10:32:00,133.055,133.065,133.045,133.05,400800000.0
2009-06-22 10:33:00,133.05,133.05,132.965,132.98,391400000.0
2009-06-22 10:34:00,132.98,133.0,132.905,132.95,482199999.0
2009-06-22 10:35:00,132.95,133.01,132.925,133.01,556000000.0
2009-06-22 10:36:00,133.02,133.03,132.995,133.005,363000000.0
2009-06-22 10:37:00,133.005,133.025,132.97,133.02,429400000.0
2009-06-22 10:38:00,133.025,133.05,133.005,133.02,329400000.0
2009-06-22 10:39:00,133.02,133.03,132.98,132.99,335800000.0
2009-06-22 10:40:00,132.985,133.045,132.98,133.045,653600000.0
2009-06-22 10:41:00,133.045,133.07,133.035,133.045,336600000.0
2009-06-22 10:42:00,133.045,133.045,133.015,133.02,165400000.0
2009-06-22 10:43:00,133.02,133.02,132.995,133.005,234000000.0
2009-06-22 10:44:00,133.005,133.01,132.97,132.975,339200000.0
2009-06-22 10:45:00,132.975,132.995,132.965,132.975,207600000.0
2009-06-22 10:46:00,132.975,132.975,132.925,132.935,418400000.0
2009-06-22 10:47:00,132.935,132.94,132.865,132.89,297800001.0
2009-06-22 10:48:00,132.89,132.94,132.885,132.935,375200000.0
2009-06-22 10:49:00,132.93,133.02,132.93,133.005,384000000.0
2009-06-22 10:50:00,133.005,133.005,132.955,132.955,255400000.0
2009-06-22 10:51:00,132.96,132.965,132.915,132.915,319200000.0
2009-06-22 10:52:00,132.915,132.955,132.9,132.95,364400000.0
2009-06-22 10:53:00,132.95,132.985,132.95,132.975,300000000.0
2009-06-22 10:54:00,132.99,132.99,132.965,132.97,117800000.0
2009-06-22 10:55:00,132.97,133.01,132.97,132.975,244200000.0
2009-06-22 10:56:00,132.975,133.05,132.975,133.045,285600000.0
2009-06-22 10:57:00,133.05,133.07,133.04,133.065,286800000.0
2009-06-22 10:58:00,133.055,133.085,133.045,133.075,287400000.0
2009-06-22 10:59:00,133.07,133.075,133.01,133.04,280000000.0
2009-06-22 11:00:00,133.04,133.06,132.995,133.025,358800000.0
2009-06-22 11:01:00,133.02,133.03,133.01,133.01,301800000.0
2009-06-22 11:02:00,133.01,133.045,133.01,133.04,308600000.0
2009-06-22 11:03:00,133.04,133.065,133.01,133.02,428800000.0
2009-06-22 11:04:00,133.025,133.035,133.005,133.01,340600001.0
2009-06-22 11:05:00,133.005,133.015,132.95,132.965,492400000.0
2009-06-22 11:06:00,132.965,132.97,132.93,132.94,315600000.0
2009-06-22 11:07:00,132.94,132.94,132.905,132.905,339400000.0
2009-06-22 11:08:00,132.91,132.935,132.87,132.935,455600000.0
2009-06-22 11:09:00,132.935,132.99,132.925,132.935,388200000.0
2009-06-22 11:10:00,132.935,132.965,132.905,132.915,570000000.0
2009-06-22 11:11:00,132.925,132.93,132.885,132.92,514200000.0
2009-06-22 11:12:00,132.92,132.97,132.92,132.945,624400000.0
2009-06-22 11:13:00,132.945,132.955,132.925,132.93,642400000.0
2009-06-22 11:14:00,132.93,132.955,132.92,132.925,489400000.0
2009-06-22 11:15:00,132.915,132.92,132.89,132.895,539600000.0
2009-06-22 11:16:00,132.895,132.955,132.895,132.94,506000000.0
2009-06-22 11:17:00,132.94,132.965,132.92,132.92,266000000.0
2009-06-22 11:18:00,132.93,132.955,132.915,132.95,330400000.0
2009-06-22 11:19:00,132.945,132.95,132.91,132.92,174700000.0
2009-06-22 11:20:00,132.92,132.92,132.865,132.875,382000000.0
2009-06-22 11:21:00,132.875,132.895,132.845,132.88,272000000.0
2009-06-22 11:22:00,132.88,132.88,132.835,132.84,477800000.0
2009-06-22 11:23:00,132.855,132.865,132.825,132.83,582999999.0
2009-06-22 11:24:00,132.825,132.865,132.825,132.86,502000000.0
2009-06-22 11:25:00,132.86,132.875,132.83,132.855,444000000.0
2009-06-22 11:26:00,132.855,132.87,132.83,132.87,361000000.0
2009-06-22 11:27:00,132.87,132.895,132.81,132.875,596800000.0
2009-06-22 11:28:00,132.865,132.9,132.84,132.88,525000000.0
2009-06-22 11:29:00,132.88,132.885,132.81,132.85,598400000.0
2009-06-22 11:30:00,132.845,132.875,132.805,132.81,360200000.0
2009-06-22 11:31:00,132.81,132.9,132.805,132.9,472800000.0
2009-06-22 11:32:00,132.895,132.9,132.845,132.855,373800000.0
2009-06-22 11:33:00,132.855,132.855,132.825,132.85,523000000.0
2009-06-22 11:34:00,132.85,132.885,132.85,132.86,464400000.0
2009-06-22 11:35:00,132.865,132.92,132.85,132.88,555600000.0
2009-06-22 11:36:00,132.88,132.88,132.825,132.825,326499999.0
2009-06-22 11:37:00,132.825,132.885,132.815,132.87,543400000.0
2009-06-22 11:38:00,132.87,132.87,132.8,132.86,275200000.0
2009-06-22 11:39:00,132.855,132.86,132.83,132.85,375200000.0
2009-06-22 11:40:00,132.85,132.91,132.85,132.89,403200000.0
2009-06-22 11:41:00,132.885,132.915,132.875,132.905,354000000.0
2009-06-22 11:42:00,132.905,132.925,132.875,132.91,366000000.0
2009-06-22 11:43:00,132.91,132.95,132.91,132.93,428600000.0
2009-06-22 11:44:00,132.93,132.94,132.91,132.92,275800000.0
2009-06-22 11:45:00,132.92,132.985,132.92,132.97,290000000.0
2009-06-22 11:46:00,132.97,133.01,132.95,133.01,420200000.0
2009-06-22 11:47:00,133.01,133.07,132.99,133.07,384000000.0
2009-06-22 11:48:00,133.065,133.08,133.045,133.065,241000000.0
2009-06-22 11:49:00,133.065,133.095,133.045,133.06,166000000.0
2009-06-22 11:50:00,133.055,133.065,133.025,133.03,244800000.0
2009-06-22 11:51:00,133.03,133.055,132.98,133.025,226200000.0
2009-06-22 11:52:00,133.01,133.025,132.985,133.0,163200000.0
2009-06-22 11:53:00,133.0,133.01,132.99,132.995,266000000.0
2009-06-22 11:54:00,132.995,133.03,132.995,132.995,292000000.0
2009-06-22 11:55:00,133.0,133.005,132.95,132.96,298000000.0
2009-06-22 11:56:00,132.96,133.005,132.96,132.965,157400000.0
2009-06-22 11:57:00,132.965,132.97,132.945,132.965,194200000.0
2009-06-22 11:58:00,132.965,133.0,132.96,132.985,288500000.0
2009-06-22 11:59:00,132.99,133.005,132.98,132.995,171800000.0
2009-06-22 12:00:00,133.0,133.005,132.95,132.965,193800000.0
2009-06-22 12:01:00,132.96,132.975,132.95,132.95,263200000.0
2009-06-22 12:02:00,132.95,133.015,132.95,133.015,202000000.0
2009-06-22 12:03:00,133.01,133.01,132.995,133.0,104000000.0
2009-06-22 12:04:00,133.0,133.035,132.995,133.005,332400000.0
2009-06-22 12:05:00,133.005,133.005,132.96,132.96,87400000.0
2009-06-22 12:06:00,132.96,132.965,132.935,132.95,127200000.0
2009-06-22 12:07:00,132.945,132.945,132.865,132.88,439000000.0
2009-06-22 12:08:00,132.88,132.91,132.805,132.805,428400000.0
2009-06-22 12:09:00,132.805,132.855,132.795,132.83,386800000.0
2009-06-22 12:10:00,132.83,132.875,132.83,132.865,170200000.0
2009-06-22 12:11:00,132.87,132.905,132.865,132.9,288000000.0
2009-06-22 12:12:00,132.9,132.94,132.895,132.935,335000000.0
2009-06-22 12:13:00,132.935,132.935,132.85,132.86,584999999.0
2009-06-22 12:14:00,132.855,132.895,132.85,132.88,393800000.0
2009-06-22 12:15:00,132.88,132.89,132.845,132.85,323400000.0
2009-06-22 12:16:00,132.85,132.86,132.84,132.85,356799999.0
2009-06-22 12:17:00,132.85,132.89,132.845,132.855,340000000.0
2009-06-22 12:18:00,132.855,132.86,132.84,132.855,391599999.0
2009-06-22 12:19:00,132.86,132.86,132.815,132.83,455999998.0
2009-06-22 12:20:00,132.83,132.86,132.81,132.84,385999999.0
2009-06-22 12:21:00,132.845,132.87,132.82,132.83,444199999.0
2009-06-22 12:22:00,132.83,132.88,132.81,132.88,385200001.0
2009-06-22 12:23:00,132.88,132.905,132.865,132.87,428400000.0
2009-06-22 12:24:00,132.88,132.91,132.875,132.895,258600000.0
2009-06-22 12:25:00,132.895,132.99,132.895,132.915,509400000.0
2009-06-22 12:26:00,132.915,132.935,132.91,132.93,304400000.0
2009-06-22 12:27:00,132.93,132.96,132.92,132.93,312200000.0
2009-06-22 12:28:00,132.935,132.955,132.915,132.945,351799999.0
2009-06-22 12:29:00,132.95,132.955,132.92,132.945,418800001.0
2009-06-22 12:30:00,132.945,132.96,132.94,132.95,237800000.0
2009-06-22 12:31:00,132.95,132.985,132.945,132.96,140400000.0
2009-06-22 12:32:00,132.965,133.01,132.965,132.99,199800000.0
2009-06-22 12:33:00,132.99,133.035,132.96,132.995,755799999.0
2009-06-22 12:34:00,132.995,133.005,132.97,132.99,338600000.0
2009-06-22 12:35:00,132.99,132.99,132.93,132.95,214600002.0
2009-06-22 12:36:00,132.975,133.0,132.965,132.99,190000000.0
2009-06-22 12:37:00,132.99,132.99,132.925,132.95,130200000.0
2009-06-22 12:38:00,132.95,132.985,132.945,132.985,191800000.0
2009-06-22 12:39:00,132.985,132.985,132.965,132.97,213400000.0
2009-06-22 12:40:00,132.97,133.0,132.96,132.96,194600000.0
2009-06-22 12:41:00,132.965,132.97,132.93,132.96,208400000.0
2009-06-22 12:42:00,132.965,132.995,132.95,132.995,89000000.0
2009-06-22 12:43:00,133.01,133.01,132.98,132.98,190200000.0
2009-06-22 12:44:00,132.98,132.98,132.94,132.955,62800000.0
2009-06-22 12:45:00,132.955,132.96,132.94,132.95,244200000.0
2009-06-22 12:46:00,132.955,132.96,132.95,132.95,66800000.0
2009-06-22 12:47:00,132.945,132.945,132.875,132.91,259199999.0
2009-06-22 12:48:00,132.92,132.93,132.89,132.895,355000000.0
2009-06-22 12:49:00,132.895,132.895,132.86,132.865,136400000.0
2009-06-22 12:50:00,132.865,132.905,132.865,132.895,458600000.0
2009-06-22 12:51:00,132.895,132.895,132.845,132.85,393200000.0
2009-06-22 12:52:00,132.85,132.86,132.815,132.815,523600000.0
2009-06-22 12:53:00,132.82,132.825,132.79,132.81,248800000.0
2009-06-22 12:54:00,132.805,132.825,132.79,132.815,336400000.0
2009-06-22 12:55:00,132.805,132.83,132.78,132.795,356600000.0
2009-06-22 12:56:00,132.795,132.805,132.785,132.8,264800000.0
2009-06-22 12:57:00,132.8,132.815,132.8,132.81,104200000.0
2009-06-22 12:58:00,132.81,132.81,132.79,132.795,349400000.0
2009-06-22 12:59:00,132.795,132.875,132.795,132.87,350200000.0
2009-06-22 13:00:00,132.87,132.895,132.865,132.87,375200000.0
2009-06-22 13:01:00,132.865,132.88,132.835,132.88,221200000.0
2009-06-22 13:02:00,132.88,132.91,132.88,132.9,170200000.0
2009-06-22 13:03:00,132.9,132.93,132.895,132.91,263600000.0
2009-06-22 13:04:00,132.905,132.96,132.905,132.945,550600000.0
2009-06-22 13:05:00,132.945,132.98,132.925,132.975,393600000.0
2009-06-22 13:06:00,132.975,132.985,132.925,132.93,288000000.0
2009-06-22 13:07:00,132.93,132.93,132.895,132.9,403600000.0
2009-06-22 13:08:00,132.9,132.91,132.875,132.89,367400000.0
2009-06-22 13:09:00,132.895,132.915,132.89,132.91,125600000.0
2009-06-22 13:10:00,132.915,132.96,132.895,132.955,540200000.0
2009-06-22 13:11:00,132.96,132.965,132.94,132.95,173800000.0
2009-06-22 13:12:00,132.95,132.95,132.905,132.91,356000000.0
2009-06-22 13:13:00,132.91,132.92,132.845,132.845,329800000.0
2009-06-22 13:14:00,132.85,132.86,132.79,132.8,170600000.0
2009-06-22 13:15:00,132.8,132.825,132.8,132.825,307800000.0
2009-06-22 13:16:00,132.825,132.865,132.825,132.865,202800000.0
2009-06-22 13:17:00,132.865,132.89,132.85,132.875,237600000.0
2009-06-22 13:18:00,132.875,132.915,132.855,132.91,234800000.0
2009-06-22 13:19:00,132.91,132.915,132.885,132.885,172400000.0
2009-06-22 13:20:00,132.885,132.9,132.86,132.86,187800000.0
2009-06-22 13:21:00,132.86,132.865,132.795,132.805,352200000.0
2009-06-22 13:22:00,132.805,132.885,132.805,132.88,374600000.0
2009-06-22 13:23:00,132.88,132.895,132.845,132.845,152800000.0
2009-06-22 13:24:00,132.845,132.855,132.83,132.845,285200000.0
2009-06-22 13:25:00,132.835,132.845,132.8,132.84,263600000.0
2009-06-22 13:26:00,132.84,132.875,132.83,132.865,476600000.0
2009-06-22 13:27:00,132.865,132.865,132.8,132.81,311400000.0
2009-06-22 13:28:00,132.81,132.81,132.795,132.8,245200000.0
2009-06-22 13:29:00,132.8,132.82,132.79,132.81,284600002.0
2009-06-22 13:30:00,132.81,132.835,132.8,132.835,231600000.0
2009-06-22 13:31:00,132.835,132.925,132.82,132.925,300000000.0
2009-06-22 13:32:00,132.915,132.915,132.82,132.86,331600000.0
2009-06-22 13:33:00,132.87,132.9,132.85,132.88,316000000.0
2009-06-22 13:34:00,132.88,132.94,132.875,132.92,272400000.0
2009-06-22 13:35:00,132.915,132.915,132.86,132.86,471400000.0
2009-06-22 13:36:00,132.86,132.885,132.815,132.87,349500000.0
2009-06-22 13:37:00,132.87,132.89,132.835,132.835,115600000.0
2009-06-22 13:38:00,132.835,132.85,132.825,132.85,262000000.0
2009-06-22 13:39:00,132.85,132.86,132.795,132.82,235200000.0
2009-06-22 13:40:00,132.82,132.885,132.82,132.865,313000000.0
2009-06-22 13:41:00,132.865,132.89,132.845,132.86,385600000.0
2009-06-22 13:42:00,132.86,132.865,132.845,132.85,261000000.0
2009-06-22 13:43:00,132.855,132.86,132.825,132.83,333400000.0
2009-06-22 13:44:00,132.845,132.86,132.805,132.85,269800000.0
2009-06-22 13:45:00,132.85,132.88,132.845,132.855,272400000.0
2009-06-22 13:46:00,132.855,132.86,132.83,132.84,225600000.0
2009-06-22 13:47:00,132.84,132.84,132.79,132.81,412000000.0
2009-06-22 13:48:00,132.81,132.895,132.795,132.86,505800000.0
2009-06-22 13:49:00,132.86,132.89,132.84,132.89,310000000.0
2009-06-22 13:50:00,132.895,132.935,132.875,132.925,429200000.0
2009-06-22 13:51:00,132.925,132.94,132.915,132.94,276400000.0
2009-06-22 13:52:00,132.94,132.96,132.935,132.95,385200000.0
2009-06-22 13:53:00,132.95,132.995,132.945,132.96,512999999.0
2009-06-22 13:54:00,132.96,132.965,132.925,132.95,499000000.0
2009-06-22 13:55:00,132.95,132.95,132.905,132.925,400800000.0
2009-06-22 13:56:00,132.93,132.94,132.92,132.93,255000000.0
2009-06-22 13:57:00,132.93,132.93,132.88,132.885,262200000.0
2009-06-22 13:58:00,132.885,132.89,132.87,132.88,166400000.0
2009-06-22 13:59:00,132.88,132.93,132.88,132.92,308200000.0
2009-06-22 14:00:00,132.92,132.92,132.895,132.895,151600000.0
2009-06-22 14:01:00,132.895,132.915,132.895,132.915,187800000.0
2009-06-22 14:02:00,132.925,132.95,132.91,132.91,204800000.0
2009-06-22 14:03:00,132.91,132.94,132.91,132.935,216400000.0
2009-06-22 14:04:00,132.935,132.935,132.92,132.925,149400000.0
2009-06-22 14:05:00,132.925,132.935,132.915,132.935,127800000.0
2009-06-22 14:06:00,132.935,132.945,132.91,132.92,218600000.0
2009-06-22 14:07:00,132.915,132.925,132.915,132.92,32000000.0
2009-06-22 14:08:00,132.925,132.99,132.925,132.98,184600000.0
2009-06-22 14:09:00,132.98,132.995,132.935,132.95,366600000.0
2009-06-22 14:10:00,132.96,133.0,132.945,132.97,183800000.0
2009-06-22 14:11:00,132.96,132.97,132.93,132.935,215600000.0
2009-06-22 14:12:00,132.935,132.94,132.915,132.925,314800000.0
2009-06-22 14:13:00,132.925,132.96,132.925,132.945,133600000.0
2009-06-22 14:14:00,132.945,133.005,132.945,133.005,161800000.0
2009-06-22 14:15:00,133.01,133.045,132.99,133.025,508799999.0
2009-06-22 14:16:00,133.025,133.035,132.96,132.96,260400000.0
2009-06-22 14:17:00,132.96,132.965,132.95,132.95,144000000.0
2009-06-22 14:18:00,132.955,132.965,132.94,132.95,91800000.0
2009-06-22 14:19:00,132.945,132.96,132.93,132.935,130000000.0
2009-06-22 14:20:00,132.935,132.955,132.91,132.935,289000000.0
2009-06-22 14:21:00,132.935,132.95,132.91,132.915,159000000.0
2009-06-22 14:22:00,132.915,132.93,132.905,132.905,168300000.0
2009-06-22 14:23:00,132.915,132.915,132.83,132.83,345200000.0
2009-06-22 14:24:00,132.825,132.875,132.815,132.825,367200000.0
2009-06-22 14:25:00,132.825,132.84,132.76,132.795,281400000.0
2009-06-22 14:26:00,132.79,132.81,132.785,132.795,133600000.0
2009-06-22 14:27:00,132.8,132.805,132.75,132.78,257000000.0
2009-06-22 14:28:00,132.775,132.775,132.75,132.77,153400000.0
2009-06-22 14:29:00,132.77,132.795,132.76,132.77,151200000.0
2009-06-22 14:30:00,132.77,132.79,132.74,132.74,184000000.0
2009-06-22 14:31:00,132.745,132.745,132.65,132.655,404800000.0
2009-06-22 14:32:00,132.655,132.7,132.625,132.66,528700000.0
2009-06-22 14:33:00,132.66,132.665,132.63,132.65,351300000.0
2009-06-22 14:34:00,132.65,132.65,132.61,132.615,348400000.0
2009-06-22 14:35:00,132.615,132.62,132.59,132.62,904599994.0
2009-06-22 14:36:00,132.63,132.63,132.6,132.615,546000000.0
2009-06-22 14:37:00,132.62,132.645,132.61,132.645,487400000.0
2009-06-22 14:38:00,132.645,132.685,132.645,132.675,203200000.0
2009-06-22 14:39:00,132.675,132.7,132.67,132.69,316400000.0
2009-06-22 14:40:00,132.69,132.74,132.685,132.72,370200000.0
2009-06-22 14:41:00,132.72,132.735,132.68,132.685,356000000.0
2009-06-22 14:42:00,132.7,132.725,132.7,132.72,274400000.0
2009-06-22 14:43:00,132.715,132.735,132.705,132.72,366000000.0
2009-06-22 14:44:00,132.72,132.75,132.69,132.71,400200001.0
2009-06-22 14:45:00,132.71,132.71,132.65,132.665,417000000.0
2009-06-22 14:46:00,132.665,132.685,132.62,132.625,471000000.0
2009-06-22 14:47:00,132.625,132.675,132.625,132.66,288400000.0
2009-06-22 14:48:00,132.665,132.695,132.655,132.68,149400000.0
2009-06-22 14:49:00,132.68,132.685,132.645,132.68,226200000.0
2009-06-22 14:50:00,132.68,132.705,132.66,132.7,229800000.0
2009-06-22 14:51:00,132.7,132.735,132.69,132.72,220400000.0
2009-06-22 14:52:00,132.72,132.72,132.665,132.705,247400000.0
2009-06-22 14:53:00,132.705,132.74,132.705,132.74,163600000.0
2009-06-22 14:54:00,132.74,132.755,132.71,132.715,217600000.0
2009-06-22 14:55:00,132.715,132.73,132.705,132.725,306400000.0
2009-06-22 14:56:00,132.725,132.735,132.695,132.695,230400000.0
2009-06-22 14:57:00,132.7,132.72,132.7,132.705,290800000.0
2009-06-22 14:58:00,132.705,132.72,132.66,132.69,245600000.0
2009-06-22 14:59:00,132.69,132.725,132.685,132.71,147800000.0
2009-06-22 15:00:00,132.71,132.71,132.66,132.68,283400000.0
2009-06-22 15:01:00,132.68,132.7,132.66,132.68,222400000.0
2009-06-22 15:02:00,132.68,132.745,132.675,132.745,211600000.0
2009-06-22 15:03:00,132.745,132.79,132.725,132.79,250400000.0
2009-06-22 15:04:00,132.78,132.79,132.75,132.78,183600000.0
2009-06-22 15:05:00,132.78,132.785,132.74,132.75,191600000.0
2009-06-22 15:06:00,132.75,132.78,132.745,132.78,190800000.0
2009-06-22 15:07:00,132.785,132.815,132.78,132.795,370600000.0
2009-06-22 15:08:00,132.79,132.8,132.76,132.765,101600000.0
2009-06-22 15:09:00,132.765,132.765,132.715,132.715,157200000.0
2009-06-22 15:10:00,132.71,132.715,132.685,132.705,217400000.0
2009-06-22 15:11:00,132.705,132.75,132.705,132.74,315400000.0
2009-06-22 15:12:00,132.74,132.785,132.74,132.77,247600000.0
2009-06-22 15:13:00,132.77,132.775,132.74,132.745,98000000.0
2009-06-22 15:14:00,132.745,132.805,132.735,132.805,159400000.0
2009-06-22 15:15:00,132.79,132.79,132.74,132.74,119600000.0
2009-06-22 15:16:00,132.74,132.79,132.74,132.745,199300000.0
2009-06-22 15:17:00,132.745,132.745,132.7,132.74,260400000.0
2009-06-22 15:18:00,132.74,132.76,132.725,132.725,165200000.0
2009-06-22 15:19:00,132.725,132.76,132.725,132.74,115200000.0
2009-06-22 15:20:00,132.735,132.74,132.695,132.7,182600000.0
2009-06-22 15:21:00,132.7,132.75,132.695,132.73,223200000.0
2009-06-22 15:22:00,132.74,132.76,132.73,132.74,132000000.0
2009-06-22 15:23:00,132.74,132.745,132.715,132.715,68200000.0
2009-06-22 15:24:00,132.715,132.715,132.675,132.69,270800000.0
2009-06-22 15:25:00,132.685,132.71,132.665,132.705,346600000.0
2009-06-22 15:26:00,132.705,132.755,132.705,132.75,480200000.0
2009-06-22 15:27:00,132.75,132.765,132.735,132.75,241400000.0
2009-06-22 15:28:00,132.745,132.78,132.745,132.765,277800000.0
2009-06-22 15:29:00,132.765,132.77,132.75,132.76,164100000.0
2009-06-22 15:30:00,132.78,132.78,132.73,132.775,363400000.0
2009-06-22 15:31:00,132.77,132.785,132.735,132.77,230200000.0
2009-06-22 15:32:00,132.78,132.78,132.725,132.735,285800000.0
2009-06-22 15:33:00,132.715,132.72,132.66,132.66,454600000.0
2009-06-22 15:34:00,132.665,132.67,132.625,132.65,481200000.0
2009-06-22 15:35:00,132.665,132.665,132.605,132.62,266200000.0
2009-06-22 15:36:00,132.62,132.65,132.61,132.64,384600000.0
2009-06-22 15:37:00,132.65,132.655,132.6,132.615,485800002.0
2009-06-22 15:38:00,132.615,132.655,132.615,132.65,475000000.0
2009-06-22 15:39:00,132.65,132.73,132.65,132.71,564600000.0
2009-06-22 15:40:00,132.71,132.71,132.64,132.64,391400000.0
2009-06-22 15:41:00,132.635,132.64,132.59,132.6,772400000.0
2009-06-22 15:42:00,132.6,132.615,132.55,132.565,503400000.0
2009-06-22 15:43:00,132.555,132.585,132.545,132.56,412800000.0
2009-06-22 15:44:00,132.56,132.56,132.5,132.52,521200000.0
2009-06-22 15:45:00,132.52,132.535,132.495,132.5,462200000.0
2009-06-22 15:46:00,132.5,132.565,132.495,132.555,460600000.0
2009-06-22 15:47:00,132.55,132.605,132.55,132.57,555200000.0
2009-06-22 15:48:00,132.57,132.67,132.57,132.635,489600000.0
2009-06-22 15:49:00,132.63,132.66,132.61,132.645,413000000.0
2009-06-22 15:50:00,132.645,132.73,132.64,132.73,419400000.0
2009-06-22 15:51:00,132.735,132.76,132.695,132.72,476600000.0
2009-06-22 15:52:00,132.735,132.745,132.695,132.725,319600000.0
2009-06-22 15:53:00,132.725,132.83,132.715,132.81,477600000.0
2009-06-22 15:54:00,132.805,132.815,132.785,132.805,354600000.0
2009-06-22 15:55:00,132.805,132.805,132.695,132.7,307100000.0
2009-06-22 15:56:00,132.7,132.715,132.665,132.675,560800000.0
2009-06-22 15:57:00,132.675,132.705,132.665,132.675,267200000.0
2009-06-22 15:58:00,132.675,132.695,132.64,132.665,561599999.0
2009-06-22 15:59:00,132.67,132.68,132.65,132.665,422799999.0
2009-06-22 16:00:00,132.67,132.68,132.64,132.67,611800000.0
2009-06-22 16:01:00,132.67,132.68,132.645,132.655,454600000.0
2009-06-22 16:02:00,132.655,132.665,132.605,132.66,684600000.0
2009-06-22 16:03:00,132.66,132.715,132.635,132.705,565600000.0
2009-06-22 16:04:00,132.7,132.775,132.69,132.75,713000001.0
2009-06-22 16:05:00,132.75,132.825,132.69,132.77,648100000.0
2009-06-22 16:06:00,132.77,132.82,132.74,132.795,501600000.0
2009-06-22 16:07:00,132.795,132.835,132.79,132.81,494800000.0
2009-06-22 16:08:00,132.805,132.82,132.775,132.81,447600000.0
2009-06-22 16:09:00,132.815,132.935,132.785,132.935,489400000.0
2009-06-22 16:10:00,132.94,132.97,132.875,132.875,813400000.0
2009-06-22 16:11:00,132.875,132.92,132.875,132.9,559200000.0
2009-06-22 16:12:00,132.9,133.005,132.9,133.005,630000001.0
2009-06-22 16:13:00,133.005,133.105,133.005,133.07,716800000.0
2009-06-22 16:14:00,133.07,133.07,133.0,133.005,562600000.0
2009-06-22 16:15:00,133.005,133.07,132.975,133.025,442800000.0
2009-06-22 16:16:00,133.005,133.015,132.92,132.925,506200000.0
2009-06-22 16:17:00,132.935,132.94,132.875,132.885,304800000.0
2009-06-22 16:18:00,132.885,132.935,132.865,132.93,331200000.0
2009-06-22 16:19:00,132.93,132.965,132.9,132.92,583600000.0
2009-06-22 16:20:00,132.92,132.92,132.865,132.905,451600000.0
2009-06-22 16:21:00,132.905,132.95,132.875,132.945,354400000.0
2009-06-22 16:22:00,132.945,132.97,132.935,132.945,291600000.0
2009-06-22 16:23:00,132.94,133.04,132.94,133.005,337400000.0
2009-06-22 16:24:00,133.01,133.13,132.995,133.125,484200000.0
2009-06-22 16:25:00,133.12,133.135,133.095,133.11,507200000.0
2009-06-22 16:26:00,133.11,133.225,133.09,133.215,422799999.0
2009-06-22 16:27:00,133.23,133.235,133.18,133.205,291600000.0
2009-06-22 16:28:00,133.205,133.22,133.185,133.195,406000000.0
2009-06-22 16:29:00,133.205,133.24,133.185,133.235,404400000.0
2009-06-22 16:30:00,133.235,133.235,133.175,133.22,325500000.0
2009-06-22 16:31:00,133.22,133.22,133.155,133.16,391600000.0
2009-06-22 16:32:00,133.15,133.15,133.105,133.105,468300000.0
2009-06-22 16:33:00,133.1,133.1,133.03,133.04,456400001.0
2009-06-22 16:34:00,133.04,133.08,133.04,133.045,329600000.0
2009-06-22 16:35:00,133.05,133.065,133.04,133.04,270600000.0
2009-06-22 16:36:00,133.04,133.065,133.04,133.055,348800000.0
2009-06-22 16:37:00,133.055,133.08,133.045,133.08,219200000.0
2009-06-22 16:38:00,133.085,133.115,133.055,133.08,407500000.0
2009-06-22 16:39:00,133.08,133.13,133.08,133.125,422800000.0
2009-06-22 16:40:00,133.125,133.125,133.105,133.11,414400000.0
2009-06-22 16:41:00,133.11,133.135,133.04,133.06,369200000.0
2009-06-22 16:42:00,133.06,133.07,133.035,133.065,390400000.0
2009-06-22 16:43:00,133.065,133.065,133.03,133.035,336799999.0
2009-06-22 16:44:00,133.035,133.07,133.035,133.055,208600000.0
2009-06-22 16:45:00,133.05,133.06,133.015,133.015,345000000.0
2009-06-22 16:46:00,133.015,133.065,133.015,133.025,450300000.0
2009-06-22 16:47:00,133.03,133.085,133.025,133.055,422600000.0
2009-06-22 16:48:00,133.045,133.1,133.045,133.09,295400000.0
2009-06-22 16:49:00,133.085,133.145,133.08,133.145,270800000.0
2009-06-22 16:50:00,133.145,133.165,133.12,133.155,284600000.0
2009-06-22 16:51:00,133.15,133.15,133.085,133.115,371400000.0
2009-06-22 16:52:00,133.12,133.19,133.095,133.1,416900000.0
2009-06-22 16:53:00,133.1,133.11,133.045,133.05,345200000.0
2009-06-22 16:54:00,133.05,133.105,133.04,133.08,397200000.0
2009-06-22 16:55:00,133.085,133.115,133.055,133.115,336200000.0
2009-06-22 16:56:00,133.115,133.14,133.095,133.115,340800000.0
2009-06-22 16:57:00,133.12,133.12,133.055,133.06,343599998.0
2009-06-22 16:58:00,133.07,133.095,133.045,133.075,282000000.0
2009-06-22 16:59:00,133.075,133.205,133.075,133.175,434700001.0
2009-06-22 17:00:00,133.17,133.175,133.12,133.13,452000000.0
2009-06-22 17:01:00,133.115,133.115,133.03,133.055,463500001.0
2009-06-22 17:02:00,133.055,133.075,133.025,133.035,310400000.0
2009-06-22 17:03:00,133.025,133.065,132.995,133.005,235800000.0
2009-06-22 17:04:00,133.0,133.05,133.0,133.02,309000000.0
2009-06-22 17:05:00,133.03,133.11,133.03,133.095,306200000.0
2009-06-22 17:06:00,133.095,133.155,133.09,133.115,306700000.0
2009-06-22 17:07:00,133.11,133.13,133.075,133.125,209400000.0
2009-06-22 17:08:00,133.125,133.125,133.075,133.08,167000000.0
2009-06-22 17:09:00,133.08,133.095,133.01,133.015,256900000.0
2009-06-22 17:10:00,133.02,133.07,132.99,133.07,416600000.0
2009-06-22 17:11:00,133.07,133.085,133.05,133.07,215400000.0
2009-06-22 17:12:00,133.065,133.08,133.01,133.02,274500000.0
2009-06-22 17:13:00,133.02,133.025,132.96,132.975,311000000.0
2009-06-22 17:14:00,132.98,133.005,132.965,132.995,366600000.0
2009-06-22 17:15:00,132.99,132.99,132.935,132.95,309300000.0
2009-06-22 17:16:00,132.95,133.0,132.945,132.98,338600000.0
2009-06-22 17:17:00,132.98,132.98,132.945,132.95,295099999.0
2009-06-22 17:18:00,132.955,133.02,132.955,132.99,317400000.0
2009-06-22 17:19:00,132.99,133.025,132.98,133.01,413800000.0
2009-06-22 17:20:00,133.01,133.085,133.01,133.075,142800000.0
2009-06-22 17:21:00,133.075,133.085,133.015,133.025,217100000.0
2009-06-22 17:22:00,133.025,133.07,133.01,133.055,224200000.0
2009-06-22 17:23:00,133.055,133.065,133.005,133.01,220900000.0
2009-06-22 17:24:00,133.01,133.01,132.965,132.975,238000000.0
2009-06-22 17:25:00,132.97,132.98,132.925,132.955,394000000.0
2009-06-22 17:26:00,132.955,133.05,132.955,133.05,209400000.0
2009-06-22 17:27:00,133.05,133.07,133.025,133.025,442400000.0
2009-06-22 17:28:00,133.035,133.035,132.975,133.0,269300000.0
2009-06-22 17:29:00,133.0,133.0,132.94,132.95,274000000.0
2009-06-22 17:30:00,132.945,132.985,132.935,132.94,277800000.0
2009-06-22 17:31:00,132.94,133.005,132.93,132.995,378400000.0
2009-06-22 17:32:00,132.995,132.995,132.94,132.975,251800000.0
2009-06-22 17:33:00,132.975,133.005,132.97,132.99,328000000.0
2009-06-22 17:34:00,132.995,133.04,132.975,133.035,282800000.0
2009-06-22 17:35:00,133.035,133.035,132.995,133.015,292400000.0
2009-06-22 17:36:00,133.015,133.04,132.925,132.925,280400000.0
2009-06-22 17:37:00,132.93,132.975,132.92,132.94,334600000.0
2009-06-22 17:38:00,132.94,132.95,132.81,132.82,384700000.0
2009-06-22 17:39:00,132.82,132.85,132.8,132.83,345200000.0
2009-06-22 17:40:00,132.83,132.835,132.805,132.815,318800000.0
2009-06-22 17:41:00,132.82,132.835,132.79,132.79,274800000.0
2009-06-22 17:42:00,132.79,132.815,132.77,132.775,475600000.0
2009-06-22 17:43:00,132.775,132.785,132.75,132.75,176800000.0
2009-06-22 17:44:00,132.75,132.78,132.73,132.735,170800000.0
2009-06-22 17:45:00,132.735,132.77,132.72,132.76,258400000.0
2009-06-22 17:46:00,132.755,132.78,132.755,132.775,326800000.0
2009-06-22 17:47:00,132.775,132.83,132.775,132.82,254400000.0
2009-06-22 17:48:00,132.82,132.82,132.705,132.72,380999999.0
2009-06-22 17:49:00,132.725,132.73,132.675,132.69,304400000.0
2009-06-22 17:50:00,132.69,132.71,132.65,132.7,354600000.0
2009-06-22 17:51:00,132.7,132.72,132.69,132.72,297600000.0
2009-06-22 17:52:00,132.72,132.72,132.69,132.7,195400000.0
2009-06-22 17:53:00,132.7,132.73,132.7,132.73,135200000.0
2009-06-22 17:54:00,132.74,132.765,132.73,132.76,253400000.0
2009-06-22 17:55:00,132.76,132.805,132.755,132.8,388600000.0
2009-06-22 17:56:00,132.8,132.84,132.8,132.815,349400000.0
2009-06-22 17:57:00,132.815,132.83,132.765,132.78,188700000.0
2009-06-22 17:58:00,132.775,132.785,132.73,132.73,111700000.0
2009-06-22 17:59:00,132.73,132.79,132.73,132.785,313800000.0
2009-06-22 18:00:00,132.78,132.835,132.77,132.805,282200000.0
2009-06-22 18:01:00,132.805,132.835,132.8,132.805,127600000.0
2009-06-22 18:02:00,132.805,132.83,132.77,132.82,102400000.0
2009-06-22 18:03:00,132.82,132.83,132.78,132.795,234200000.0
2009-06-22 18:04:00,132.795,132.83,132.785,132.83,101800000.0
2009-06-22 18:05:00,132.83,132.855,132.825,132.85,61400000.0
2009-06-22 18:06:00,132.855,132.88,132.795,132.81,160600000.0
2009-06-22 18:07:00,132.8,132.84,132.8,132.84,125000000.0
2009-06-22 18:08:00,132.84,132.87,132.835,132.87,165200000.0
2009-06-22 18:09:00,132.865,132.865,132.815,132.825,129200000.0
2009-06-22 18:10:00,132.835,132.855,132.825,132.855,47000000.0
2009-06-22 18:11:00,132.855,132.855,132.85,132.855,38200000.0
2009-06-22 18:12:00,132.865,132.88,132.845,132.88,179800000.0
2009-06-22 18:13:00,132.88,132.88,132.87,132.87,55000000.0
2009-06-22 18:14:00,132.875,132.9,132.87,132.875,77600000.0
2009-06-22 18:15:00,132.875,132.875,132.83,132.84,146800000.0
2009-06-22 18:16:00,132.84,132.88,132.84,132.88,149399999.0
2009-06-22 18:17:00,132.87,132.915,132.865,132.9,273800000.0
2009-06-22 18:18:00,132.895,132.94,132.895,132.935,225400000.0
2009-06-22 18:19:00,132.95,132.95,132.9,132.9,108000000.0
2009-06-22 18:20:00,132.9,132.93,132.9,132.92,65800000.0
2009-06-22 18:21:00,132.905,132.92,132.875,132.885,177600000.0
2009-06-22 18:22:00,132.895,132.93,132.87,132.895,328400000.0
2009-06-22 18:23:00,132.895,132.905,132.855,132.89,172600000.0
2009-06-22 18:24:00,132.89,133.05,132.885,133.05,246800000.0
2009-06-22 18:25:00,133.06,133.065,132.98,133.03,235000000.0
2009-06-22 18:26:00,133.04,133.04,133.0,133.02,167000000.0
2009-06-22 18:27:00,133.02,133.02,132.995,132.995,63200000.0
2009-06-22 18:28:00,133.0,133.035,133.0,133.015,87800000.0
2009-06-22 18:29:00,133.015,133.025,132.995,132.995,63800000.0
2009-06-22 18:30:00,132.995,133.03,132.995,133.02,66400000.0
2009-06-22 18:31:00,133.015,133.06,133.015,133.045,39000000.0
2009-06-22 18:32:00,133.045,133.08,133.045,133.08,149800000.0
2009-06-22 18:33:00,133.08,133.09,133.055,133.07,146400000.0
2009-06-22 18:34:00,133.07,133.135,133.07,133.1,218000000.0
2009-06-22 18:35:00,133.1,133.1,133.06,133.075,148600000.0
2009-06-22 18:36:00,133.075,133.075,133.015,133.03,210400000.0
2009-06-22 18:37:00,133.035,133.035,132.97,132.98,78600000.0
2009-06-22 18:38:00,132.99,133.02,132.975,133.02,111400000.0
2009-06-22 18:39:00,133.015,133.02,132.985,133.02,132800000.0
2009-06-22 18:40:00,133.025,133.055,133.005,133.05,155800000.0
2009-06-22 18:41:00,133.05,133.055,133.04,133.04,128800000.0
2009-06-22 18:42:00,133.04,133.065,133.035,133.055,102400000.0
2009-06-22 18:43:00,133.055,133.11,133.05,133.085,104600000.0
2009-06-22 18:44:00,133.085,133.085,133.065,133.07,89600000.0
2009-06-22 18:45:00,133.065,133.075,133.02,133.02,133800000.0
2009-06-22 18:46:00,133.02,133.06,132.995,133.005,110000000.0
2009-06-22 18:47:00,133.01,133.02,132.985,132.985,195400000.0
2009-06-22 18:48:00,132.985,133.005,132.98,132.98,113600000.0
2009-06-22 18:49:00,132.98,132.99,132.935,132.945,251400000.0
2009-06-22 18:50:00,132.945,132.97,132.925,132.94,117200000.0
2009-06-22 18:51:00,132.95,132.98,132.93,132.94,110800000.0
2009-06-22 18:52:00,132.94,132.95,132.93,132.945,58000000.0
2009-06-22 18:53:00,132.945,132.96,132.93,132.96,197000000.0
2009-06-22 18:54:00,132.96,133.015,132.96,133.01,273200000.0
2009-06-22 18:55:00,133.01,133.015,132.975,132.995,174400000.0
2009-06-22 18:56:00,132.995,133.02,132.965,133.005,226400000.0
2009-06-22 18:57:00,133.005,133.015,133.0,133.0,216200000.0
2009-06-22 18:58:00,133.0,133.03,133.0,133.025,120000000.0
2009-06-22 18:59:00,133.03,133.065,133.015,133.065,213800000.0
2009-06-22 19:00:00,133.075,133.085,133.03,133.035,249600000.0
2009-06-22 19:01:00,133.035,133.04,133.01,133.015,161400000.0
2009-06-22 19:02:00,133.01,133.015,133.005,133.01,181000000.0
2009-06-22 19:03:00,133.01,133.015,132.995,133.0,210000000.0
2009-06-22 19:04:00,133.0,133.02,133.0,133.02,114000000.0
2009-06-22 19:05:00,133.02,133.02,133.0,133.005,73400000.0
2009-06-22 19:06:00,133.005,133.06,133.005,133.025,111200000.0
2009-06-22 19:07:00,133.025,133.025,133.005,133.01,58200000.0
2009-06-22 19:08:00,133.01,133.01,133.0,133.0,68800000.0
2009-06-22 19:09:00,133.01,133.01,133.0,133.01,6000000.0
2009-06-22 19:10:00,133.0,133.015,133.0,133.01,23000000.0
2009-06-22 19:11:00,133.0,133.025,132.995,133.01,154800000.0
2009-06-22 19:12:00,133.01,133.015,132.97,132.985,148000000.0
2009-06-22 19:13:00,132.985,132.995,132.975,132.995,256400000.0
2009-06-22 19:14:00,133.01,133.01,132.92,132.925,146600000.0
2009-06-22 19:15:00,132.925,132.93,132.905,132.93,297200000.0
2009-06-22 19:16:00,132.925,132.93,132.925,132.925,91800000.0
2009-06-22 19:17:00,132.925,132.94,132.85,132.87,235000000.0
2009-06-22 19:18:00,132.87,132.885,132.82,132.84,277000000.0
2009-06-22 19:19:00,132.84,132.845,132.83,132.835,62800000.0
2009-06-22 19:20:00,132.83,132.85,132.81,132.85,72800000.0
2009-06-22 19:21:00,132.85,132.855,132.835,132.855,133400000.0
2009-06-22 19:22:00,132.85,132.855,132.83,132.83,164000000.0
2009-06-22 19:23:00,132.83,132.84,132.825,132.835,114600000.0
2009-06-22 19:24:00,132.835,132.84,132.815,132.82,175000000.0
2009-06-22 19:25:00,132.82,132.83,132.805,132.805,77200000.0
2009-06-22 19:26:00,132.805,132.81,132.745,132.75,135800000.0
2009-06-22 19:27:00,132.73,132.76,132.705,132.75,222800000.0
2009-06-22 19:28:00,132.75,132.78,132.73,132.76,111200000.0
2009-06-22 19:29:00,132.76,132.825,132.755,132.82,119200000.0
2009-06-22 19:30:00,132.815,132.82,132.795,132.81,123800000.0
2009-06-22 19:31:00,132.815,132.835,132.805,132.825,60800000.0
2009-06-22 19:32:00,132.83,132.86,132.83,132.845,150600000.0
2009-06-22 19:33:00,132.845,132.875,132.83,132.87,70400000.0
2009-06-22 19:34:00,132.865,132.865,132.845,132.855,80000000.0
2009-06-22 19:35:00,132.855,132.865,132.825,132.835,189800000.0
2009-06-22 19:36:00,132.835,132.895,132.835,132.85,142800000.0
2009-06-22 19:37:00,132.85,132.925,132.84,132.915,194600000.0
2009-06-22 19:38:00,132.925,132.94,132.915,132.925,153400000.0
2009-06-22 19:39:00,132.925,132.93,132.905,132.93,140200000.0
2009-06-22 19:40:00,132.925,132.955,132.905,132.94,192400000.0
2009-06-22 19:41:00,132.94,132.94,132.865,132.875,173100000.0
2009-06-22 19:42:00,132.87,132.885,132.865,132.885,90400000.0
2009-06-22 19:43:00,132.885,132.885,132.835,132.86,225800000.0
2009-06-22 19:44:00,132.86,132.88,132.86,132.875,196200000.0
2009-06-22 19:45:00,132.875,132.93,132.875,132.92,159800000.0
2009-06-22 19:46:00,132.92,132.925,132.88,132.895,193000000.0
2009-06-22 19:47:00,132.9,132.94,132.9,132.905,131200000.0
2009-06-22 19:48:00,132.915,132.95,132.9,132.905,121600000.0
2009-06-22 19:49:00,132.905,132.945,132.88,132.935,129200000.0
2009-06-22 19:50:00,132.93,132.95,132.905,132.905,159800000.0
2009-06-22 19:51:00,132.905,132.91,132.88,132.885,167200000.0
2009-06-22 19:52:00,132.885,132.93,132.88,132.93,150600000.0
2009-06-22 19:53:00,132.93,132.965,132.93,132.955,127400000.0
2009-06-22 19:54:00,132.955,132.985,132.945,132.985,140200000.0
2009-06-22 19:55:00,132.985,133.045,132.985,133.0,304800000.0
2009-06-22 19:56:00,133.0,133.0,132.95,132.975,184600000.0
2009-06-22 19:57:00,132.97,132.97,132.92,132.945,204200000.0
2009-06-22 19:58:00,132.94,132.95,132.905,132.915,173600000.0
2009-06-22 19:59:00,132.915,132.96,132.915,132.955,85600000.0
2009-06-22 20:00:00,132.95,132.995,132.945,132.995,139800000.0
2009-06-22 20:01:00,133.005,133.065,132.975,133.045,191000000.0
2009-06-22 20:02:00,133.01,133.04,132.985,133.03,125600000.0
2009-06-22 20:03:00,133.01,133.04,133.005,133.03,130200000.0
2009-06-22 20:04:00,133.03,133.03,132.95,132.95,191000000.0
2009-06-22 20:05:00,132.955,132.965,132.935,132.94,147800000.0
2009-06-22 20:06:00,132.94,132.955,132.93,132.955,141000000.0
2009-06-22 20:07:00,132.955,132.96,132.925,132.96,184400000.0
2009-06-22 20:08:00,132.965,132.985,132.955,132.965,111800000.0
2009-06-22 20:09:00,132.955,133.0,132.955,132.995,225400000.0
2009-06-22 20:10:00,132.995,133.02,132.995,133.02,61000000.0
2009-06-22 20:11:00,133.01,133.02,132.97,132.995,102000000.0
2009-06-22 20:12:00,133.0,133.0,132.955,132.965,138200000.0
2009-06-22 20:13:00,132.965,132.99,132.96,132.99,120400000.0
2009-06-22 20:14:00,132.995,133.02,132.98,133.005,154400000.0
2009-06-22 20:15:00,133.005,133.015,133.005,133.005,51200000.0
2009-06-22 20:16:00,133.005,133.005,132.96,132.975,122800000.0
2009-06-22 20:17:00,132.975,132.985,132.975,132.985,102400000.0
2009-06-22 20:18:00,132.98,132.99,132.975,132.985,46400000.0
2009-06-22 20:19:00,132.99,133.05,132.985,133.03,98200000.0
2009-06-22 20:20:00,133.03,133.07,133.03,133.07,34800000.0
2009-06-22 20:21:00,133.07,133.075,133.035,133.035,109800000.0
2009-06-22 20:22:00,133.035,133.05,133.035,133.05,129000000.0
2009-06-22 20:23:00,133.05,133.055,133.05,133.055,29600000.0
2009-06-22 20:24:00,133.055,133.055,133.03,133.045,142300000.0
2009-06-22 20:25:00,133.045,133.07,133.04,133.055,134600000.0
2009-06-22 20:26:00,133.055,133.065,133.045,133.045,88600000.0
2009-06-22 20:27:00,133.045,133.06,133.04,133.045,126000000.0
2009-06-22 20:28:00,133.045,133.06,132.995,133.01,187400000.0
2009-06-22 20:29:00,133.01,133.05,133.01,133.02,108000000.0
2009-06-22 20:30:00,133.02,133.025,132.975,133.0,157000000.0
2009-06-22 20:31:00,133.0,133.01,132.965,132.98,195400001.0
2009-06-22 20:32:00,132.98,132.99,132.965,132.975,179200000.0
2009-06-22 20:33:00,132.975,132.98,132.96,132.96,72000000.0
2009-06-22 20:34:00,132.96,133.01,132.955,132.99,133000000.0
2009-06-22 20:35:00,132.985,133.03,132.985,133.005,77000000.0
2009-06-22 20:36:00,133.0,133.0,132.95,132.95,201000000.0
2009-06-22 20:37:00,132.96,133.0,132.95,133.0,124600000.0
2009-06-22 20:38:00,133.0,133.01,132.99,133.005,65800000.0
2009-06-22 20:39:00,133.005,133.005,132.995,133.0,55800000.0
2009-06-22 20:40:00,132.995,133.005,132.975,132.99,92600000.0
2009-06-22 20:41:00,132.985,133.005,132.985,133.005,215400000.0
2009-06-22 20:42:00,133.005,133.005,132.965,132.975,116700000.0
2009-06-22 20:43:00,132.98,132.99,132.945,132.95,118800000.0
2009-06-22 20:44:00,132.955,132.965,132.945,132.96,116600000.0
2009-06-22 20:45:00,132.96,132.96,132.92,132.925,108400000.0
2009-06-22 20:46:00,132.92,132.96,132.92,132.95,68700000.0
2009-06-22 20:47:00,132.945,132.96,132.935,132.935,142600000.0
2009-06-22 20:48:00,132.935,132.965,132.93,132.95,100000000.0
2009-06-22 20:49:00,132.95,132.95,132.92,132.93,58200000.0
2009-06-22 20:50:00,132.93,132.94,132.925,132.94,58000000.0
2009-06-22 20:51:00,132.94,133.005,132.94,133.005,129800000.0
2009-06-22 20:52:00,133.01,133.045,132.985,132.995,147200000.0
2009-06-22 20:53:00,132.995,133.0,132.96,132.99,198400000.0
2009-06-22 20:54:00,132.995,133.015,132.965,132.98,218800000.0
2009-06-22 20:55:00,132.98,132.99,132.965,132.97,105000000.0
2009-06-22 20:56:00,132.97,132.98,132.945,132.97,81200000.0
2009-06-22 20:57:00,132.97,133.02,132.95,133.01,174600000.0
2009-06-22 20:58:00,133.01,133.02,132.995,132.995,58600000.0
2009-06-22 20:59:00,133.015,133.03,133.01,133.015,57000000.0
2009-06-22 21:00:00,133.005,133.015,133.0,133.015,100800000.0
2009-06-22 21:01:00,133.02,133.085,133.02,133.085,192600000.0
2009-06-22 21:02:00,133.085,133.185,133.085,133.18,155800000.0
2009-06-22 21:03:00,133.19,133.205,133.165,133.185,136000000.0
2009-06-22 21:04:00,133.185,133.225,133.18,133.195,85000000.0
2009-06-22 21:05:00,133.195,133.2,133.135,133.135,133400000.0
2009-06-22 21:06:00,133.135,133.2,133.125,133.2,115400000.0
2009-06-22 21:07:00,133.2,133.205,133.18,133.19,161400000.0
2009-06-22 21:08:00,133.19,133.19,133.165,133.175,68800000.0
2009-06-22 21:09:00,133.18,133.195,133.175,133.19,46000000.0
2009-06-22 21:10:00,133.19,133.2,133.19,133.2,9000000.0
2009-06-22 21:11:00,133.195,133.215,133.19,133.19,104800000.0
2009-06-22 21:12:00,133.19,133.19,133.155,133.16,175600000.0
2009-06-22 21:13:00,133.15,133.165,133.125,133.125,107600000.0
2009-06-22 21:14:00,133.125,133.14,133.12,133.13,79200000.0
2009-06-22 21:15:00,133.13,133.13,133.105,133.105,90600000.0
2009-06-22 21:16:00,133.105,133.115,133.105,133.11,31400000.0
2009-06-22 21:17:00,133.115,133.19,133.11,133.18,112200000.0
2009-06-22 21:18:00,133.175,133.185,133.15,133.185,149000000.0
2009-06-22 21:19:00,133.185,133.185,133.145,133.185,137200000.0
2009-06-22 21:20:00,133.19,133.19,133.155,133.155,75200000.0
2009-06-22 21:21:00,133.155,133.185,133.15,133.17,101200000.0
2009-06-22 21:22:00,133.17,133.175,133.15,133.155,42600000.0
2009-06-22 21:23:00,133.155,133.185,133.135,133.17,78200000.0
2009-06-22 21:24:00,133.165,133.185,133.155,133.16,76000000.0
2009-06-22 21:25:00,133.16,133.16,133.125,133.125,88900000.0
2009-06-22 21:26:00,133.115,133.13,133.11,133.11,83800000.0
2009-06-22 21:27:00,133.11,133.11,133.095,133.095,44600000.0
2009-06-22 21:28:00,133.095,133.1,133.08,133.08,138800000.0
2009-06-22 21:29:00,133.085,133.11,133.075,133.085,91200000.0
2009-06-22 21:30:00,133.1,133.145,133.09,133.115,151600000.0
2009-06-22 21:31:00,133.12,133.135,133.095,133.11,195600000.0
2009-06-22 21:32:00,133.13,133.135,133.105,133.105,188200000.0
2009-06-22 21:33:00,133.115,133.12,133.085,133.09,77000000.0
2009-06-22 21:34:00,133.085,133.1,133.075,133.09,83200000.0
2009-06-22 21:35:00,133.09,133.125,133.09,133.105,95600000.0
2009-06-22 21:36:00,133.105,133.115,133.1,133.11,74800000.0
2009-06-22 21:37:00,133.115,133.135,133.115,133.125,113600000.0
2009-06-22 21:38:00,133.12,133.145,133.11,133.135,158600000.0
2009-06-22 21:39:00,133.135,133.18,133.125,133.17,158000000.0
2009-06-22 21:40:00,133.18,133.18,133.145,133.145,183400000.0
2009-06-22 21:41:00,133.145,133.15,133.135,133.14,110000000.0
2009-06-22 21:42:00,133.14,133.15,133.125,133.14,188600000.0
2009-06-22 21:43:00,133.145,133.145,133.09,133.095,133500000.0
2009-06-22 21:44:00,133.095,133.095,133.055,133.055,154600000.0
2009-06-22 21:45:00,133.055,133.07,133.045,133.055,118200000.0
2009-06-22 21:46:00,133.055,133.1,133.055,133.09,164000000.0
2009-06-22 21:47:00,133.08,133.1,133.075,133.1,83800000.0
2009-06-22 21:48:00,133.1,133.1,133.095,133.1,101000000.0
2009-06-22 21:49:00,133.1,133.1,133.095,133.1,114400000.0
2009-06-22 21:50:00,133.1,133.1,133.06,133.065,252600000.0
2009-06-22 21:51:00,133.07,133.07,133.045,133.045,132400000.0
2009-06-22 21:52:00,133.045,133.105,133.03,133.085,197200000.0
2009-06-22 21:53:00,133.085,133.095,133.04,133.075,157600000.0
2009-06-22 21:54:00,133.075,133.105,133.065,133.07,181800000.0
2009-06-22 21:55:00,133.065,133.08,133.025,133.035,98400000.0
2009-06-22 21:56:00,133.04,133.055,133.025,133.035,92200000.0
2009-06-22 21:57:00,133.035,133.045,133.025,133.025,82600000.0
2009-06-22 21:58:00,133.025,133.025,133.005,133.015,165200000.0
2009-06-22 21:59:00,133.01,133.01,132.96,132.96,140000000.0
2009-06-22 22:00:00,132.96,132.98,132.955,132.96,187200000.0
2009-06-22 22:01:00,132.96,132.96,132.925,132.93,149400000.0
2009-06-22 22:02:00,132.93,132.93,132.855,132.875,183000000.0
2009-06-22 22:03:00,132.875,132.885,132.87,132.875,106000000.0
2009-06-22 22:04:00,132.875,132.875,132.82,132.835,156400000.0
2009-06-22 22:05:00,132.83,132.85,132.83,132.84,51600000.0
2009-06-22 22:06:00,132.855,132.865,132.85,132.865,66600000.0
2009-06-22 22:07:00,132.87,132.88,132.86,132.875,39200000.0
2009-06-22 22:08:00,132.89,132.92,132.89,132.915,19200000.0
2009-06-22 22:09:00,132.91,132.92,132.9,132.91,54200000.0
2009-06-22 22:10:00,132.905,132.93,132.89,132.925,122400000.0
2009-06-22 22:11:00,132.92,132.935,132.89,132.92,147000000.0
2009-06-22 22:12:00,132.945,132.945,132.89,132.91,172100000.0
2009-06-22 22:13:00,132.915,132.92,132.905,132.905,64800000.0
2009-06-22 22:14:00,132.905,132.91,132.885,132.91,78600000.0
2009-06-22 22:15:00,132.91,132.975,132.91,132.955,72800000.0
2009-06-22 22:16:00,132.96,132.965,132.96,132.965,19200000.0
2009-06-22 22:17:00,132.965,132.98,132.91,132.955,63800000.0
2009-06-22 22:18:00,132.955,132.955,132.925,132.945,82200000.0
2009-06-22 22:19:00,132.945,132.955,132.93,132.945,27200000.0
2009-06-22 22:20:00,132.94,132.945,132.93,132.93,22200000.0
2009-06-22 22:21:00,132.93,132.95,132.93,132.945,21400000.0
2009-06-22 22:22:00,132.945,132.96,132.92,132.94,59400000.0
2009-06-22 22:23:00,132.94,132.955,132.91,132.915,40600000.0
2009-06-22 22:24:00,132.915,132.95,132.915,132.95,34000000.0
2009-06-22 22:25:00,132.95,132.95,132.905,132.905,43600000.0
2009-06-22 22:26:00,132.91,132.915,132.91,132.915,10600000.0
2009-06-22 22:27:00,132.915,132.92,132.915,132.92,53800000.0
2009-06-22 22:28:00,132.92,132.92,132.83,132.835,84800000.0
2009-06-22 22:29:00,132.835,132.845,132.83,132.835,25800000.0
2009-06-22 22:30:00,132.845,132.845,132.805,132.825,50600000.0
2009-06-22 22:31:00,132.825,132.845,132.82,132.84,130800000.0
2009-06-22 22:32:00,132.84,132.855,132.84,132.855,19200000.0
2009-06-22 22:33:00,132.84,132.85,132.84,132.84,38200000.0
2009-06-22 22:34:00,132.84,132.85,132.835,132.84,44200000.0
2009-06-22 22:35:00,132.835,132.84,132.835,132.835,8200000.0
2009-06-22 22:36:00,132.83,132.855,132.825,132.83,59800000.0
2009-06-22 22:37:00,132.835,132.845,132.835,132.84,24000000.0
2009-06-22 22:38:00,132.84,132.84,132.83,132.835,60800000.0
2009-06-22 22:39:00,132.83,132.84,132.82,132.83,60200000.0
2009-06-22 22:40:00,132.83,132.84,132.825,132.84,55400000.0
2009-06-22 22:41:00,132.84,132.875,132.84,132.855,47000000.0
2009-06-22 22:42:00,132.855,132.875,132.85,132.86,55800000.0
2009-06-22 22:43:00,132.85,132.88,132.85,132.875,27200000.0
2009-06-22 22:44:00,132.87,132.875,132.86,132.875,46600000.0
2009-06-22 22:45:00,132.88,132.9,132.875,132.895,63200000.0
2009-06-22 22:46:00,132.9,132.9,132.89,132.9,30400000.0
2009-06-22 22:47:00,132.9,132.91,132.89,132.9,37600000.0
2009-06-22 22:48:00,132.9,132.905,132.89,132.9,37200000.0
2009-06-22 22:49:00,132.905,132.925,132.895,132.915,62000000.0
2009-06-22 22:50:00,132.915,132.93,132.915,132.93,16200000.0
2009-06-22 22:51:00,132.94,132.94,132.915,132.92,52000000.0
2009-06-22 22:52:00,132.92,132.92,132.885,132.89,74000000.0
2009-06-22 22:53:00,132.895,132.895,132.865,132.885,121400000.0
2009-06-22 22:54:00,132.875,132.885,132.85,132.875,43800000.0
2009-06-22 22:55:00,132.875,132.885,132.86,132.87,85400000.0
2009-06-22 22:56:00,132.87,132.885,132.845,132.87,197600000.0
2009-06-22 22:57:00,132.87,132.9,132.87,132.9,111000000.0
2009-06-22 22:58:00,132.905,132.91,132.885,132.885,118200000.0
2009-06-22 22:59:00,132.88,132.91,132.805,132.91,100800000.0
2009-06-22 23:00:00,132.905,132.905,132.8,132.825,29400000.0
2009-06-22 23:01:00,132.84,132.89,132.825,132.84,22000000.0
2009-06-22 23:02:00,132.855,132.865,132.825,132.825,29800000.0
2009-06-22 23:03:00,132.85,132.85,132.81,132.83,32600000.0
2009-06-22 23:04:00,132.83,132.83,132.81,132.81,34600000.0
2009-06-22 23:05:00,132.81,132.865,132.795,132.83,38600000.0
2009-06-22 23:06:00,132.83,132.88,132.805,132.88,25400000.0
2009-06-22 23:07:00,132.875,132.885,132.84,132.845,28400000.0
2009-06-22 23:08:00,132.855,132.855,132.855,132.855,2200000.0
2009-06-22 23:09:00,132.87,132.88,132.865,132.87,13200000.0
2009-06-22 23:10:00,132.87,132.89,132.86,132.89,20000000.0
2009-06-22 23:11:00,132.89,132.89,132.865,132.865,9400000.0
2009-06-22 23:12:00,132.86,132.87,132.855,132.86,60000000.0
2009-06-22 23:13:00,132.86,132.87,132.86,132.87,29800000.0
2009-06-22 23:14:00,132.88,132.89,132.875,132.875,43800000.0
2009-06-22 23:15:00,132.87,132.87,132.855,132.855,60200000.0
2009-06-22 23:16:00,132.855,132.855,132.825,132.84,61000000.0
2009-06-22 23:17:00,132.835,132.835,132.825,132.83,58800000.0
2009-06-22 23:18:00,132.83,132.83,132.83,132.83,8000000.0
2009-06-22 23:19:00,132.83,132.83,132.82,132.83,33400000.0
2009-06-22 23:20:00,132.83,132.83,132.825,132.825,16000000.0
2009-06-22 23:21:00,132.825,132.84,132.82,132.84,40600000.0
2009-06-22 23:22:00,132.84,132.875,132.84,132.865,55200000.0
2009-06-22 23:23:00,132.865,132.875,132.86,132.875,98000000.0
2009-06-22 23:24:00,132.87,132.87,132.865,132.87,54400000.0
2009-06-22 23:25:00,132.865,132.865,132.865,132.865,5800000.0
2009-06-22 23:26:00,132.865,132.865,132.85,132.85,72800000.0
2009-06-22 23:27:00,132.85,132.86,132.825,132.86,44000000.0
2009-06-22 23:28:00,132.855,132.92,132.855,132.89,88000000.0
2009-06-22 23:29:00,132.875,132.9,132.86,132.9,117400000.0
2009-06-22 23:30:00,132.9,132.99,132.9,132.99,147400000.0
2009-06-22 23:31:00,132.98,133.0,132.975,133.0,59000000.0
2009-06-22 23:32:00,132.965,132.985,132.945,132.955,106600000.0
2009-06-22 23:33:00,132.955,132.965,132.95,132.96,121200000.0
2009-06-22 23:34:00,132.96,132.965,132.955,132.96,36600000.0
2009-06-22 23:35:00,132.96,132.965,132.95,132.96,24200000.0
2009-06-22 23:36:00,132.96,132.965,132.96,132.96,14200000.0
2009-06-22 23:37:00,132.96,132.96,132.96,132.96,17200000.0
2009-06-22 23:38:00,132.96,132.965,132.96,132.965,12800000.0
2009-06-22 23:39:00,132.97,132.97,132.96,132.97,36400000.0
2009-06-22 23:40:00,132.97,132.98,132.97,132.98,22600000.0
2009-06-22 23:41:00,132.97,132.98,132.97,132.975,5800000.0
2009-06-22 23:42:00,132.97,132.98,132.97,132.98,3200000.0
2009-06-22 23:43:00,132.975,132.975,132.975,132.975,1200000.0
2009-06-22 23:44:00,132.98,132.985,132.98,132.985,6000000.0
2009-06-22 23:45:00,132.985,132.995,132.98,132.98,13200000.0
2009-06-22 23:46:00,132.98,132.995,132.98,132.995,13000000.0
2009-06-22 23:47:00,132.985,132.985,132.985,132.985,3800000.0
2009-06-22 23:48:00,132.995,132.995,132.98,132.98,16200000.0
2009-06-22 23:49:00,132.985,132.985,132.97,132.97,10800000.0
2009-06-22 23:50:00,132.97,132.985,132.96,132.97,31200000.0
2009-06-22 23:51:00,132.975,132.975,132.94,132.95,9600000.0
2009-06-22 23:52:00,132.955,132.955,132.865,132.915,84500000.0
2009-06-22 23:53:00,132.915,132.915,132.915,132.915,3600000.0
2009-06-22 23:54:00,132.915,132.915,132.91,132.91,2400000.0
2009-06-22 23:55:00,132.91,132.91,132.885,132.89,24900000.0
2009-06-22 23:56:00,132.905,132.905,132.86,132.88,49600000.0
2009-06-22 23:57:00,132.88,132.92,132.88,132.92,23400000.0
2009-06-22 23:58:00,132.92,132.92,132.9,132.9,30000000.0
2009-06-22 23:59:00,132.9,132.935,132.9,132.93,51700000.0
2009-06-23 00:00:00,132.93,132.93,132.9,132.9,12600000.0
2009-06-23 00:01:00,132.89,132.905,132.89,132.895,18000000.0
2009-06-23 00:02:00,132.895,132.925,132.895,132.915,24000000.0
2009-06-23 00:03:00,132.91,132.915,132.905,132.905,10000000.0
2009-06-23 00:04:00,132.9,132.9,132.89,132.89,8400000.0
2009-06-23 00:05:00,132.905,132.905,132.905,132.905,1200000.0
2009-06-23 00:06:00,132.9,132.915,132.895,132.91,38600000.0
2009-06-23 00:07:00,132.915,132.925,132.91,132.925,21400000.0
2009-06-23 00:08:00,132.915,132.915,132.915,132.915,10000000.0
2009-06-23 00:09:00,132.915,132.915,132.915,132.915,1000000.0
2009-06-23 00:10:00,132.91,132.92,132.91,132.915,24800000.0
2009-06-23 00:11:00,132.915,132.92,132.905,132.915,19000000.0
2009-06-23 00:12:00,132.915,132.915,132.915,132.915,2800000.0
2009-06-23 00:13:00,132.925,132.935,132.915,132.935,5400000.0
2009-06-23 00:14:00,132.91,132.955,132.91,132.95,20200000.0
2009-06-23 00:15:00,132.935,132.94,132.935,132.94,5800000.0
2009-06-23 00:16:00,132.936,132.936,132.936,132.936,9200000.0
2009-06-23 00:17:00,132.93,132.945,132.93,132.935,9200000.0
2009-06-23 00:18:00,132.938,132.944,132.938,132.943,5400000.0
2009-06-23 00:19:00,132.94,132.955,132.94,132.955,5400000.0
2009-06-23 00:20:00,132.96,132.96,132.96,132.96,2800000.0
2009-06-23 00:21:00,132.96,132.965,132.955,132.965,8200000.0
2009-06-23 00:22:00,132.955,132.975,132.905,132.92,34200000.0
2009-06-23 00:23:00,132.895,132.945,132.895,132.91,34800000.0
2009-06-23 00:24:00,132.91,132.945,132.88,132.88,54800000.0
2009-06-23 00:25:00,132.885,132.895,132.85,132.875,127800000.0
2009-06-23 00:26:00,132.88,132.88,132.845,132.845,73800000.0
2009-06-23 00:27:00,132.875,132.875,132.825,132.865,68200000.0
2009-06-23 00:28:00,132.86,132.865,132.85,132.85,20400000.0
2009-06-23 00:29:00,132.85,132.85,132.85,132.85,10200000.0
2009-06-23 00:30:00,132.85,132.85,132.825,132.845,53200000.0
2009-06-23 00:31:00,132.845,132.87,132.845,132.86,7200000.0
2009-06-23 00:32:00,132.85,132.85,132.847,132.847,7800000.0
2009-06-23 00:33:00,132.855,132.86,132.85,132.86,7800000.0
2009-06-23 00:34:00,132.86,132.87,132.855,132.87,13200000.0
2009-06-23 00:35:00,132.87,132.87,132.86,132.86,17400000.0
2009-06-23 00:36:00,132.85,132.86,132.85,132.85,14000000.0
2009-06-23 00:37:00,132.85,132.85,132.835,132.845,11800000.0
2009-06-23 00:38:00,132.85,132.85,132.83,132.835,17800000.0
2009-06-23 00:39:00,132.84,132.855,132.835,132.84,23400000.0
2009-06-23 00:40:00,132.835,132.855,132.835,132.855,23600000.0
2009-06-23 00:41:00,132.855,132.885,132.85,132.88,80600000.0
2009-06-23 00:42:00,132.88,132.885,132.88,132.88,19600000.0
2009-06-23 00:43:00,132.88,132.88,132.88,132.88,19600000.0
2009-06-23 00:44:00,132.875,132.875,132.875,132.875,1800000.0
2009-06-23 00:45:00,132.875,132.875,132.84,132.84,23800000.0
2009-06-23 00:46:00,132.835,132.85,132.835,132.845,19000000.0
2009-06-23 00:47:00,132.845,132.855,132.845,132.855,15800000.0
2009-06-23 00:48:00,132.845,132.855,132.845,132.855,17600000.0
2009-06-23 00:49:00,132.855,132.86,132.83,132.83,32400000.0
2009-06-23 00:50:00,132.835,132.835,132.835,132.835,5600000.0
2009-06-23 00:51:00,132.835,132.835,132.835,132.835,14000000.0
2009-06-23 00:52:00,132.835,132.855,132.835,132.845,36000000.0
2009-06-23 00:53:00,132.845,132.855,132.84,132.845,54400000.0
2009-06-23 00:54:00,132.85,132.865,132.85,132.865,14000000.0
2009-06-23 00:55:00,132.87,132.875,132.87,132.87,36400000.0
2009-06-23 00:56:00,132.87,132.875,132.87,132.87,17800000.0
2009-06-23 00:57:00,132.87,132.89,132.865,132.88,96000000.0
2009-06-23 00:58:00,132.875,132.885,132.875,132.875,90200000.0
2009-06-23 00:59:00,132.875,132.91,132.875,132.9,112000000.0
2009-06-23 01:00:00,132.895,132.905,132.87,132.895,164800000.0
2009-06-23 01:01:00,132.885,132.905,132.875,132.905,110000000.0
2009-06-23 01:02:00,132.905,132.91,132.89,132.91,82400000.0
2009-06-23 01:03:00,132.905,132.905,132.895,132.9,39600000.0
2009-06-23 01:04:00,132.9,132.905,132.885,132.89,54200000.0
2009-06-23 01:05:00,132.9,132.9,132.84,132.875,115000000.0
2009-06-23 01:06:00,132.875,132.875,132.865,132.875,29400000.0
2009-06-23 01:07:00,132.875,132.88,132.865,132.865,11800000.0
2009-06-23 01:08:00,132.865,132.87,132.84,132.845,84400000.0
2009-06-23 01:09:00,132.845,132.845,132.835,132.835,10800000.0
2009-06-23 01:10:00,132.835,132.835,132.805,132.805,37800000.0
2009-06-23 01:11:00,132.805,132.82,132.74,132.765,88000000.0
2009-06-23 01:12:00,132.775,132.78,132.765,132.77,67600000.0
2009-06-23 01:13:00,132.775,132.775,132.755,132.765,31600000.0
2009-06-23 01:14:00,132.775,132.78,132.77,132.77,7400000.0
2009-06-23 01:15:00,132.77,132.77,132.745,132.745,42200000.0
2009-06-23 01:16:00,132.735,132.745,132.68,132.69,217000000.0
2009-06-23 01:17:00,132.69,132.705,132.655,132.655,111200000.0
2009-06-23 01:18:00,132.66,132.665,132.625,132.635,110800000.0
2009-06-23 01:19:00,132.63,132.635,132.615,132.62,114600000.0
2009-06-23 01:20:00,132.615,132.645,132.615,132.635,55800000.0
2009-06-23 01:21:00,132.635,132.66,132.635,132.645,27600000.0
2009-06-23 01:22:00,132.645,132.68,132.645,132.665,54400000.0
2009-06-23 01:23:00,132.665,132.665,132.645,132.65,39200000.0
2009-06-23 01:24:00,132.65,132.65,132.64,132.645,48800000.0
2009-06-23 01:25:00,132.645,132.675,132.645,132.665,59000000.0
2009-06-23 01:26:00,132.665,132.665,132.61,132.615,94400000.0
2009-06-23 01:27:00,132.615,132.615,132.525,132.53,109800000.0
2009-06-23 01:28:00,132.53,132.535,132.48,132.485,332600000.0
2009-06-23 01:29:00,132.495,132.55,132.485,132.515,108000000.0
2009-06-23 01:30:00,132.525,132.535,132.48,132.48,152600000.0
2009-06-23 01:31:00,132.48,132.52,132.44,132.44,92000000.0
2009-06-23 01:32:00,132.445,132.45,132.38,132.43,452400000.0
2009-06-23 01:33:00,132.43,132.46,132.43,132.445,183400000.0
2009-06-23 01:34:00,132.44,132.53,132.43,132.52,210800000.0
2009-06-23 01:35:00,132.52,132.535,132.505,132.51,154200000.0
2009-06-23 01:36:00,132.515,132.515,132.435,132.45,170400000.0
2009-06-23 01:37:00,132.445,132.465,132.435,132.46,82800000.0
2009-06-23 01:38:00,132.465,132.48,132.455,132.455,114600000.0
2009-06-23 01:39:00,132.455,132.455,132.44,132.44,45800000.0
2009-06-23 01:40:00,132.445,132.445,132.275,132.285,292200000.0
2009-06-23 01:41:00,132.285,132.35,132.285,132.32,382800000.0
2009-06-23 01:42:00,132.32,132.335,132.305,132.325,149800000.0
2009-06-23 01:43:00,132.32,132.345,132.29,132.305,176500000.0
2009-06-23 01:44:00,132.305,132.34,132.305,132.325,108600000.0
2009-06-23 01:45:00,132.31,132.385,132.31,132.355,108600000.0
2009-06-23 01:46:00,132.365,132.375,132.3,132.31,103400000.0
2009-06-23 01:47:00,132.315,132.32,132.3,132.31,66800000.0
2009-06-23 01:48:00,132.305,132.315,132.19,132.235,345200001.0
2009-06-23 01:49:00,132.23,132.27,132.17,132.21,317000000.0
2009-06-23 01:50:00,132.205,132.21,132.01,132.06,272600000.0
2009-06-23 01:51:00,132.06,132.115,132.045,132.115,348700000.0
2009-06-23 01:52:00,132.105,132.115,132.0,132.005,411599997.0
2009-06-23 01:53:00,132.0,132.05,131.995,132.03,172200000.0
2009-06-23 01:54:00,132.03,132.16,132.03,132.155,245200000.0
2009-06-23 01:55:00,132.15,132.15,132.11,132.11,148600000.0
2009-06-23 01:56:00,132.12,132.12,132.065,132.1,85300000.0
2009-06-23 01:57:00,132.1,132.155,132.1,132.155,169400000.0
2009-06-23 01:58:00,132.145,132.205,132.145,132.205,350000000.0
2009-06-23 01:59:00,132.21,132.21,132.14,132.15,160600000.0
2009-06-23 02:00:00,132.15,132.175,132.145,132.17,120200000.0
2009-06-23 02:01:00,132.175,132.265,132.175,132.255,210800000.0
2009-06-23 02:02:00,132.26,132.315,132.255,132.295,131000000.0
2009-06-23 02:03:00,132.295,132.295,132.25,132.295,109100000.0
2009-06-23 02:04:00,132.285,132.315,132.26,132.265,321200001.0
2009-06-23 02:05:00,132.265,132.325,132.265,132.305,277800000.0
2009-06-23 02:06:00,132.32,132.375,132.3,132.34,182300000.0
2009-06-23 02:07:00,132.34,132.35,132.315,132.32,166200000.0
2009-06-23 02:08:00,132.31,132.34,132.295,132.33,220600000.0
2009-06-23 02:09:00,132.33,132.425,132.325,132.41,155000000.0
2009-06-23 02:10:00,132.42,132.42,132.38,132.395,134600000.0
2009-06-23 02:11:00,132.4,132.4,132.365,132.385,149000000.0
2009-06-23 02:12:00,132.38,132.415,132.38,132.415,117400000.0
2009-06-23 02:13:00,132.415,132.43,132.405,132.405,148100000.0
2009-06-23 02:14:00,132.4,132.4,132.32,132.335,161800000.0
2009-06-23 02:15:00,132.335,132.34,132.25,132.255,188800000.0
2009-06-23 02:16:00,132.255,132.285,132.24,132.275,174400000.0
2009-06-23 02:17:00,132.275,132.275,132.22,132.225,138200000.0
2009-06-23 02:18:00,132.235,132.25,132.225,132.23,133400000.0
2009-06-23 02:19:00,132.23,132.245,132.21,132.225,175000000.0
2009-06-23 02:20:00,132.225,132.245,132.185,132.2,181800000.0
2009-06-23 02:21:00,132.205,132.27,132.205,132.27,180800000.0
2009-06-23 02:22:00,132.265,132.325,132.26,132.315,240200000.0
2009-06-23 02:23:00,132.315,132.315,132.285,132.305,79200000.0
2009-06-23 02:24:00,132.305,132.305,132.265,132.27,97200000.0
2009-06-23 02:25:00,132.27,132.27,132.185,132.19,129200000.0
2009-06-23 02:26:00,132.19,132.215,132.17,132.185,168400000.0
2009-06-23 02:27:00,132.18,132.185,132.085,132.095,219600000.0
2009-06-23 02:28:00,132.095,132.125,132.06,132.095,170400000.0
2009-06-23 02:29:00,132.1,132.205,132.07,132.175,262200000.0
2009-06-23 02:30:00,132.17,132.195,132.155,132.195,146000000.0
2009-06-23 02:31:00,132.19,132.19,132.16,132.175,67800000.0
2009-06-23 02:32:00,132.175,132.18,132.145,132.17,108800000.0
2009-06-23 02:33:00,132.17,132.17,131.96,131.97,285400000.0
2009-06-23 02:34:00,131.97,132.08,131.925,132.06,281800000.0
2009-06-23 02:35:00,132.055,132.075,132.02,132.04,132800000.0
2009-06-23 02:36:00,132.04,132.095,132.035,132.085,205100000.0
2009-06-23 02:37:00,132.085,132.095,132.005,132.03,213300000.0
2009-06-23 02:38:00,132.03,132.04,131.98,132.005,145200000.0
2009-06-23 02:39:00,132.0,132.06,132.0,132.04,115600000.0
2009-06-23 02:40:00,132.045,132.055,132.005,132.02,123800000.0
2009-06-23 02:41:00,132.02,132.06,132.01,132.05,140000000.0
2009-06-23 02:42:00,132.05,132.105,132.05,132.095,117800000.0
2009-06-23 02:43:00,132.095,132.115,132.08,132.085,173800000.0
2009-06-23 02:44:00,132.08,132.09,132.075,132.08,111600000.0
2009-06-23 02:45:00,132.08,132.135,132.08,132.135,68800000.0
2009-06-23 02:46:00,132.135,132.2,132.12,132.12,185900000.0
2009-06-23 02:47:00,132.12,132.15,132.1,132.11,64000000.0
2009-06-23 02:48:00,132.11,132.12,132.11,132.11,18200000.0
2009-06-23 02:49:00,132.11,132.115,132.11,132.115,11200000.0
2009-06-23 02:50:00,132.11,132.145,132.11,132.13,85600000.0
2009-06-23 02:51:00,132.135,132.175,132.11,132.155,104400000.0
2009-06-23 02:52:00,132.16,132.165,132.14,132.145,77800000.0
2009-06-23 02:53:00,132.145,132.16,132.12,132.12,58800000.0
2009-06-23 02:54:00,132.12,132.13,132.075,132.115,183400000.0
2009-06-23 02:55:00,132.115,132.125,132.08,132.095,331000000.0
2009-06-23 02:56:00,132.095,132.095,132.02,132.03,266400000.0
2009-06-23 02:57:00,132.03,132.1,132.03,132.06,137200000.0
2009-06-23 02:58:00,132.06,132.06,131.995,131.995,151200000.0
2009-06-23 02:59:00,132.0,132.005,131.95,131.96,163900000.0
2009-06-23 03:00:00,131.955,132.025,131.955,132.0,152000000.0
2009-06-23 03:01:00,132.0,132.01,131.975,131.975,146600000.0
2009-06-23 03:02:00,131.975,131.975,131.845,131.875,252400000.0
2009-06-23 03:03:00,131.875,131.915,131.875,131.905,88400000.0
2009-06-23 03:04:00,131.905,131.91,131.865,131.88,170600000.0
2009-06-23 03:05:00,131.88,131.895,131.86,131.86,216800000.0
2009-06-23 03:06:00,131.86,131.885,131.855,131.875,119000000.0
2009-06-23 03:07:00,131.875,131.875,131.83,131.86,223399999.0
2009-06-23 03:08:00,131.865,131.87,131.84,131.87,166800000.0
2009-06-23 03:09:00,131.875,131.895,131.87,131.89,75000000.0
2009-06-23 03:10:00,131.89,131.92,131.89,131.905,43400000.0
2009-06-23 03:11:00,131.915,132.01,131.905,132.01,141200000.0
2009-06-23 03:12:00,132.01,132.02,131.98,131.98,102600000.0
2009-06-23 03:13:00,131.98,131.98,131.93,131.975,116200000.0
2009-06-23 03:14:00,131.99,132.03,131.975,131.985,79200000.0
2009-06-23 03:15:00,131.985,132.01,131.965,132.005,97000000.0
2009-06-23 03:16:00,132.01,132.01,131.955,131.955,114800000.0
2009-06-23 03:17:00,131.955,131.96,131.925,131.935,74800000.0
2009-06-23 03:18:00,131.935,131.965,131.935,131.95,60200000.0
2009-06-23 03:19:00,131.95,131.955,131.905,131.92,284000000.0
2009-06-23 03:20:00,131.92,131.94,131.9,131.93,189800000.0
2009-06-23 03:21:00,131.93,131.96,131.92,131.96,131000000.0
2009-06-23 03:22:00,131.95,132.03,131.95,132.015,117000000.0
2009-06-23 03:23:00,132.03,132.08,132.015,132.07,189200000.0
2009-06-23 03:24:00,132.07,132.105,132.07,132.085,154600000.0
2009-06-23 03:25:00,132.085,132.095,132.07,132.07,141800000.0
2009-06-23 03:26:00,132.07,132.075,132.05,132.065,128400000.0
2009-06-23 03:27:00,132.075,132.09,132.075,132.075,51400000.0
2009-06-23 03:28:00,132.08,132.085,132.07,132.08,46600000.0
2009-06-23 03:29:00,132.075,132.08,132.07,132.07,38800000.0
2009-06-23 03:30:00,132.075,132.13,132.075,132.11,94800000.0
2009-06-23 03:31:00,132.11,132.13,132.095,132.1,173800000.0
2009-06-23 03:32:00,132.105,132.105,132.08,132.09,67200000.0
2009-06-23 03:33:00,132.08,132.085,132.06,132.065,98000000.0
2009-06-23 03:34:00,132.065,132.095,132.06,132.085,59200000.0
2009-06-23 03:35:00,132.085,132.11,132.075,132.11,46400000.0
2009-06-23 03:36:00,132.105,132.115,132.065,132.08,73800000.0
2009-06-23 03:37:00,132.08,132.095,132.045,132.05,90600000.0
2009-06-23 03:38:00,132.055,132.06,131.98,132.025,138400000.0
2009-06-23 03:39:00,132.025,132.07,132.02,132.07,100800000.0
2009-06-23 03:40:00,132.045,132.075,132.03,132.035,101800000.0
2009-06-23 03:41:00,132.03,132.05,132.025,132.05,81800000.0
2009-06-23 03:42:00,132.05,132.145,132.05,132.145,98800000.0
2009-06-23 03:43:00,132.155,132.26,132.155,132.18,157800000.0
2009-06-23 03:44:00,132.18,132.245,132.18,132.24,176400000.0
2009-06-23 03:45:00,132.235,132.235,132.185,132.185,168400000.0
2009-06-23 03:46:00,132.185,132.185,132.175,132.18,140600000.0
2009-06-23 03:47:00,132.18,132.19,132.165,132.19,81200000.0
2009-06-23 03:48:00,132.19,132.235,132.19,132.215,141800000.0
2009-06-23 03:49:00,132.225,132.225,132.18,132.2,161000000.0
2009-06-23 03:50:00,132.185,132.185,132.08,132.08,160200000.0
2009-06-23 03:51:00,132.08,132.12,132.08,132.105,96800000.0
2009-06-23 03:52:00,132.11,132.12,132.085,132.12,124000000.0
2009-06-23 03:53:00,132.115,132.15,132.105,132.15,89200000.0
2009-06-23 03:54:00,132.15,132.19,132.145,132.15,99400000.0
2009-06-23 03:55:00,132.15,132.15,132.1,132.125,105200000.0
2009-06-23 03:56:00,132.125,132.185,132.12,132.175,118000000.0
2009-06-23 03:57:00,132.185,132.19,132.14,132.155,132000000.0
2009-06-23 03:58:00,132.15,132.165,132.14,132.155,34800000.0
2009-06-23 03:59:00,132.165,132.165,132.135,132.135,20800000.0
2009-06-23 04:00:00,132.125,132.135,132.125,132.125,172600000.0
2009-06-23 04:01:00,132.125,132.125,132.125,132.125,1400000.0
2009-06-23 04:02:00,132.125,132.18,132.125,132.165,164000000.0
2009-06-23 04:03:00,132.17,132.17,132.055,132.075,191500000.0
2009-06-23 04:04:00,132.075,132.095,132.045,132.055,176400000.0
2009-06-23 04:05:00,132.05,132.115,132.045,132.1,139000000.0
2009-06-23 04:06:00,132.09,132.1,132.05,132.065,58800000.0
2009-06-23 04:07:00,132.065,132.07,132.045,132.045,72000000.0
2009-06-23 04:08:00,132.035,132.04,132.005,132.03,258000000.0
2009-06-23 04:09:00,132.02,132.025,131.94,131.945,216799999.0
2009-06-23 04:10:00,131.94,131.975,131.935,131.97,94800000.0
2009-06-23 04:11:00,131.97,131.99,131.935,131.99,168800000.0
2009-06-23 04:12:00,131.99,131.99,131.97,131.97,78400000.0
2009-06-23 04:13:00,131.97,131.98,131.935,131.98,95800000.0
2009-06-23 04:14:00,131.98,131.985,131.955,131.975,172800000.0
2009-06-23 04:15:00,131.98,132.02,131.975,132.02,138600000.0
2009-06-23 04:16:00,132.02,132.045,131.995,132.005,96000000.0
2009-06-23 04:17:00,132.005,132.01,131.97,131.97,146800000.0
2009-06-23 04:18:00,131.97,131.98,131.97,131.975,18000000.0
2009-06-23 04:19:00,131.99,131.99,131.96,131.975,135000000.0
2009-06-23 04:20:00,131.975,132.015,131.95,131.97,149800000.0
2009-06-23 04:21:00,131.98,132.03,131.965,132.0,151000000.0
2009-06-23 04:22:00,131.99,132.0,131.935,131.995,130170000.0
2009-06-23 04:23:00,131.985,132.015,131.96,131.98,104600000.0
2009-06-23 04:24:00,131.965,131.965,131.92,131.935,212800000.0
2009-06-23 04:25:00,131.935,131.955,131.93,131.93,213800000.0
2009-06-23 04:26:00,131.93,131.94,131.69,131.725,393700000.0
2009-06-23 04:27:00,131.725,131.78,131.725,131.755,570900000.0
2009-06-23 04:28:00,131.75,131.805,131.75,131.75,205400000.0
2009-06-23 04:29:00,131.745,131.765,131.68,131.73,422100000.0
2009-06-23 04:30:00,131.73,131.775,131.715,131.765,363000000.0
2009-06-23 04:31:00,131.765,131.77,131.7,131.735,392300000.0
2009-06-23 04:32:00,131.735,131.765,131.685,131.715,346200000.0
2009-06-23 04:33:00,131.71,131.74,131.685,131.74,306199999.0
2009-06-23 04:34:00,131.735,131.78,131.71,131.78,205400000.0
2009-06-23 04:35:00,131.78,131.795,131.765,131.775,147400000.0
2009-06-23 04:36:00,131.78,131.79,131.725,131.745,238800000.0
2009-06-23 04:37:00,131.75,131.75,131.655,131.66,298600000.0
2009-06-23 04:38:00,131.66,131.715,131.655,131.695,202800000.0
2009-06-23 04:39:00,131.695,131.715,131.66,131.66,159200000.0
2009-06-23 04:40:00,131.66,131.66,131.605,131.62,461700004.0
2009-06-23 04:41:00,131.62,131.65,131.615,131.65,247000000.0
2009-06-23 04:42:00,131.645,131.71,131.635,131.71,184600000.0
2009-06-23 04:43:00,131.71,131.725,131.675,131.69,144200000.0
2009-06-23 04:44:00,131.69,131.695,131.675,131.675,442600000.0
2009-06-23 04:45:00,131.675,131.715,131.675,131.69,278800000.0
2009-06-23 04:46:00,131.69,131.74,131.685,131.74,174200000.0
2009-06-23 04:47:00,131.74,131.835,131.73,131.815,248600000.0
2009-06-23 04:48:00,131.815,131.83,131.77,131.805,249700000.0
2009-06-23 04:49:00,131.805,131.83,131.795,131.805,170400000.0
2009-06-23 04:50:00,131.815,131.83,131.77,131.775,185300000.0
2009-06-23 04:51:00,131.785,131.81,131.77,131.78,151900000.0
2009-06-23 04:52:00,131.785,131.805,131.755,131.755,236600000.0
2009-06-23 04:53:00,131.76,131.76,131.72,131.72,131000000.0
2009-06-23 04:54:00,131.72,131.77,131.72,131.77,101700000.0
2009-06-23 04:55:00,131.77,131.77,131.725,131.735,189800000.0
2009-06-23 04:56:00,131.745,131.75,131.725,131.745,228200000.0
2009-06-23 04:57:00,131.745,131.765,131.725,131.75,233600000.0
2009-06-23 04:58:00,131.745,131.77,131.73,131.765,285200001.0
2009-06-23 04:59:00,131.76,131.81,131.745,131.805,108400000.0
2009-06-23 05:00:00,131.795,131.795,131.75,131.755,149800000.0
2009-06-23 05:01:00,131.755,131.805,131.75,131.805,234200000.0
2009-06-23 05:02:00,131.805,131.81,131.78,131.81,183100000.0
2009-06-23 05:03:00,131.81,131.815,131.78,131.81,97400000.0
2009-06-23 05:04:00,131.81,131.815,131.78,131.78,191200000.0
2009-06-23 05:05:00,131.78,131.78,131.76,131.76,51800000.0
2009-06-23 05:06:00,131.755,131.765,131.75,131.76,73400000.0
2009-06-23 05:07:00,131.765,131.775,131.755,131.765,62800000.0
2009-06-23 05:08:00,131.765,131.765,131.755,131.755,40400000.0
2009-06-23 05:09:00,131.75,131.755,131.685,131.685,263200000.0
2009-06-23 05:10:00,131.685,131.725,131.68,131.725,193200000.0
2009-06-23 05:11:00,131.725,131.775,131.72,131.775,189800000.0
2009-06-23 05:12:00,131.77,131.8,131.77,131.79,71600000.0
2009-06-23 05:13:00,131.785,131.92,131.785,131.92,287900000.0
2009-06-23 05:14:00,131.915,131.96,131.91,131.95,261800000.0
2009-06-23 05:15:00,131.95,131.95,131.935,131.935,136200000.0
2009-06-23 05:16:00,131.935,131.94,131.88,131.905,130200000.0
2009-06-23 05:17:00,131.905,131.91,131.9,131.9,27000000.0
2009-06-23 05:18:00,131.9,131.915,131.9,131.91,91600000.0
2009-06-23 05:19:00,131.915,131.97,131.915,131.95,146400000.0
2009-06-23 05:20:00,131.95,131.96,131.935,131.935,35600000.0
2009-06-23 05:21:00,131.94,131.94,131.905,131.905,25200000.0
2009-06-23 05:22:00,131.91,131.91,131.845,131.875,116000000.0
2009-06-23 05:23:00,131.87,131.88,131.81,131.825,180400000.0
2009-06-23 05:24:00,131.825,131.825,131.79,131.82,108200000.0
2009-06-23 05:25:00,131.815,131.815,131.785,131.79,72800000.0
2009-06-23 05:26:00,131.79,131.825,131.79,131.82,48600000.0
2009-06-23 05:27:00,131.82,131.91,131.81,131.875,144600000.0
2009-06-23 05:28:00,131.875,131.915,131.86,131.88,129200000.0
2009-06-23 05:29:00,131.875,131.91,131.84,131.9,137800000.0
2009-06-23 05:30:00,131.915,131.935,131.895,131.91,149800000.0
2009-06-23 05:31:00,131.915,131.97,131.905,131.97,84000000.0
2009-06-23 05:32:00,131.965,132.055,131.96,131.97,320200000.0
2009-06-23 05:33:00,131.97,132.005,131.97,131.995,259000000.0
2009-06-23 05:34:00,131.995,132.095,131.995,132.09,260000000.0
2009-06-23 05:35:00,132.09,132.145,132.055,132.145,343999998.0
2009-06-23 05:36:00,132.15,132.15,132.065,132.085,294600000.0
2009-06-23 05:37:00,132.085,132.095,132.07,132.075,252600000.0
2009-06-23 05:38:00,132.075,132.095,132.055,132.095,190880000.0
2009-06-23 05:39:00,132.095,132.095,132.07,132.075,210200000.0
2009-06-23 05:40:00,132.075,132.075,132.035,132.06,262300000.0
2009-06-23 05:41:00,132.06,132.075,132.015,132.02,97000000.0
2009-06-23 05:42:00,132.02,132.045,131.995,132.035,222500000.0
2009-06-23 05:43:00,132.04,132.06,132.035,132.05,145400000.0
2009-06-23 05:44:00,132.05,132.05,132.05,132.05,8800000.0
2009-06-23 05:45:00,132.065,132.085,132.05,132.08,221400000.0
2009-06-23 05:46:00,132.085,132.13,132.08,132.105,169000000.0
2009-06-23 05:47:00,132.105,132.185,132.1,132.18,209300000.0
2009-06-23 05:48:00,132.18,132.21,132.175,132.175,160680000.0
2009-06-23 05:49:00,132.175,132.195,132.155,132.185,178400000.0
2009-06-23 05:50:00,132.185,132.185,132.135,132.145,174600000.0
2009-06-23 05:51:00,132.145,132.165,132.095,132.1,123800000.0
2009-06-23 05:52:00,132.105,132.115,132.065,132.08,107400000.0
2009-06-23 05:53:00,132.08,132.085,132.05,132.065,112200000.0
2009-06-23 05:54:00,132.065,132.065,132.045,132.055,229000000.0
2009-06-23 05:55:00,132.055,132.065,132.015,132.025,151800000.0
2009-06-23 05:56:00,132.025,132.075,132.025,132.035,147200000.0
2009-06-23 05:57:00,132.035,132.06,132.02,132.04,171600000.0
2009-06-23 05:58:00,132.04,132.06,132.025,132.06,50200000.0
2009-06-23 05:59:00,132.06,132.06,132.04,132.045,86000000.0
2009-06-23 06:00:00,132.045,132.06,132.045,132.05,36400000.0
2009-06-23 06:01:00,132.05,132.05,132.005,132.005,118000000.0
2009-06-23 06:02:00,132.005,132.02,132.005,132.02,33800000.0
2009-06-23 06:03:00,132.02,132.04,132.02,132.03,102800000.0
2009-06-23 06:04:00,132.03,132.1,132.03,132.09,63600000.0
2009-06-23 06:05:00,132.08,132.135,132.08,132.125,59800000.0
2009-06-23 06:06:00,132.13,132.15,132.11,132.135,97300000.0
2009-06-23 06:07:00,132.145,132.145,132.1,132.105,86200000.0
2009-06-23 06:08:00,132.11,132.115,132.045,132.055,98800000.0
2009-06-23 06:09:00,132.05,132.055,132.035,132.045,70000000.0
2009-06-23 06:10:00,132.055,132.105,132.055,132.1,83800000.0
2009-06-23 06:11:00,132.1,132.1,132.085,132.09,55000000.0
2009-06-23 06:12:00,132.075,132.08,132.015,132.03,135600000.0
2009-06-23 06:13:00,132.025,132.04,132.01,132.015,58200000.0
2009-06-23 06:14:00,132.015,132.02,131.96,131.975,112600000.0
2009-06-23 06:15:00,131.975,131.99,131.935,131.935,204200000.0
2009-06-23 06:16:00,131.935,131.955,131.93,131.93,99400000.0
2009-06-23 06:17:00,131.935,131.935,131.92,131.935,169800000.0
2009-06-23 06:18:00,131.94,131.965,131.94,131.945,49700000.0
2009-06-23 06:19:00,131.94,131.955,131.93,131.955,75200000.0
2009-06-23 06:20:00,131.95,132.01,131.93,131.93,271200000.0
2009-06-23 06:21:00,131.93,131.975,131.93,131.945,68000000.0
2009-06-23 06:22:00,131.95,131.985,131.95,131.975,61800000.0
2009-06-23 06:23:00,131.96,131.96,131.935,131.95,63400000.0
2009-06-23 06:24:00,131.945,132.035,131.945,132.035,104800000.0
2009-06-23 06:25:00,132.04,132.06,132.03,132.055,134400000.0
2009-06-23 06:26:00,132.05,132.05,131.985,132.015,152000000.0
2009-06-23 06:27:00,132.015,132.02,132.0,132.0,27400000.0
2009-06-23 06:28:00,132.0,132.035,132.0,132.035,65400000.0
2009-06-23 06:29:00,132.035,132.035,132.0,132.01,132600000.0
2009-06-23 06:30:00,132.01,132.03,131.995,132.02,59800000.0
2009-06-23 06:31:00,132.02,132.02,132.0,132.0,26200000.0
2009-06-23 06:32:00,131.995,132.02,131.97,132.0,98400000.0
2009-06-23 06:33:00,132.0,132.03,132.0,132.015,138000000.0
2009-06-23 06:34:00,132.015,132.02,131.985,131.995,77600000.0
2009-06-23 06:35:00,131.995,132.025,131.995,132.02,58800000.0
2009-06-23 06:36:00,132.03,132.06,132.025,132.045,55800000.0
2009-06-23 06:37:00,132.04,132.045,132.01,132.02,82400000.0
2009-06-23 06:38:00,132.02,132.08,132.02,132.08,41800000.0
2009-06-23 06:39:00,132.07,132.115,132.055,132.105,199200000.0
2009-06-23 06:40:00,132.105,132.125,132.1,132.125,119000000.0
2009-06-23 06:41:00,132.125,132.125,132.065,132.085,66200000.0
2009-06-23 06:42:00,132.07,132.105,132.07,132.1,48000000.0
2009-06-23 06:43:00,132.085,132.105,132.085,132.09,108400000.0
2009-06-23 06:44:00,132.095,132.095,132.085,132.085,123800000.0
2009-06-23 06:45:00,132.085,132.105,132.085,132.1,103400000.0
2009-06-23 06:46:00,132.1,132.14,132.1,132.14,98600000.0
2009-06-23 06:47:00,132.14,132.165,132.14,132.155,71800000.0
2009-06-23 06:48:00,132.155,132.155,132.14,132.145,65200000.0
2009-06-23 06:49:00,132.135,132.14,132.1,132.105,132200000.0
2009-06-23 06:50:00,132.115,132.12,132.105,132.12,98400000.0
2009-06-23 06:51:00,132.115,132.115,132.105,132.115,108000000.0
2009-06-23 06:52:00,132.115,132.12,132.115,132.12,69200000.0
2009-06-23 06:53:00,132.115,132.13,132.11,132.11,126400000.0
2009-06-23 06:54:00,132.11,132.11,132.09,132.1,120000000.0
2009-06-23 06:55:00,132.095,132.095,132.09,132.095,51400000.0
2009-06-23 06:56:00,132.1,132.1,132.075,132.095,81800000.0
2009-06-23 06:57:00,132.095,132.1,132.085,132.09,196800000.0
2009-06-23 06:58:00,132.095,132.095,132.085,132.09,53800000.0
2009-06-23 06:59:00,132.085,132.09,132.08,132.09,29400000.0
2009-06-23 07:00:00,132.08,132.09,132.07,132.075,78400000.0
2009-06-23 07:01:00,132.075,132.09,132.06,132.065,31800000.0
2009-06-23 07:02:00,132.065,132.065,132.03,132.03,31000000.0
2009-06-23 07:03:00,132.025,132.025,131.97,131.97,121600000.0
2009-06-23 07:04:00,131.97,131.985,131.865,131.88,301200000.0
2009-06-23 07:05:00,131.875,131.885,131.86,131.875,315600000.0
2009-06-23 07:06:00,131.865,131.875,131.86,131.875,154600000.0
2009-06-23 07:07:00,131.875,131.875,131.87,131.875,80200000.0
2009-06-23 07:08:00,131.875,131.895,131.855,131.855,136600000.0
2009-06-23 07:09:00,131.86,131.885,131.86,131.875,99600000.0
2009-06-23 07:10:00,131.865,131.885,131.86,131.88,135600000.0
2009-06-23 07:11:00,131.895,131.905,131.88,131.885,202600000.0
2009-06-23 07:12:00,131.885,131.89,131.855,131.875,99600000.0
2009-06-23 07:13:00,131.895,131.91,131.875,131.91,92800000.0
2009-06-23 07:14:00,131.91,131.965,131.91,131.925,161000000.0
2009-06-23 07:15:00,131.925,131.94,131.92,131.93,34800000.0
2009-06-23 07:16:00,131.925,131.94,131.925,131.935,37000000.0
2009-06-23 07:17:00,131.935,131.97,131.93,131.95,143000000.0
2009-06-23 07:18:00,131.95,131.95,131.9,131.93,122000000.0
2009-06-23 07:19:00,131.93,131.96,131.93,131.955,117800000.0
2009-06-23 07:20:00,131.95,131.955,131.925,131.925,103200000.0
2009-06-23 07:21:00,131.925,131.93,131.91,131.925,76400000.0
2009-06-23 07:22:00,131.925,131.935,131.925,131.935,53400000.0
2009-06-23 07:23:00,131.935,131.955,131.915,131.915,129400000.0
2009-06-23 07:24:00,131.92,131.93,131.92,131.93,66600000.0
2009-06-23 07:25:00,131.925,131.945,131.915,131.93,80000000.0
2009-06-23 07:26:00,131.94,131.95,131.93,131.93,37400000.0
2009-06-23 07:27:00,131.94,131.96,131.93,131.96,55000000.0
2009-06-23 07:28:00,131.96,131.975,131.955,131.955,80600000.0
2009-06-23 07:29:00,131.955,131.965,131.945,131.955,108800000.0
2009-06-23 07:30:00,131.96,131.975,131.94,131.96,119000000.0
2009-06-23 07:31:00,131.96,131.965,131.915,131.925,106300000.0
2009-06-23 07:32:00,131.915,131.915,131.82,131.835,164400000.0
2009-06-23 07:33:00,131.835,131.835,131.77,131.78,287100000.0
2009-06-23 07:34:00,131.78,131.78,131.725,131.74,396000000.0
2009-06-23 07:35:00,131.74,131.805,131.74,131.76,153200000.0
2009-06-23 07:36:00,131.755,131.77,131.735,131.765,127600000.0
2009-06-23 07:37:00,131.765,131.775,131.75,131.76,99000000.0
2009-06-23 07:38:00,131.765,131.77,131.755,131.77,75400000.0
2009-06-23 07:39:00,131.785,131.785,131.765,131.77,74800000.0
2009-06-23 07:40:00,131.77,131.805,131.765,131.805,77200000.0
2009-06-23 07:41:00,131.805,131.865,131.805,131.845,103000000.0
2009-06-23 07:42:00,131.84,131.875,131.84,131.875,85800000.0
2009-06-23 07:43:00,131.875,131.875,131.815,131.82,268000000.0
2009-06-23 07:44:00,131.83,131.835,131.8,131.81,137600000.0
2009-06-23 07:45:00,131.805,131.805,131.8,131.8,49000000.0
2009-06-23 07:46:00,131.8,131.805,131.76,131.775,350200000.0
2009-06-23 07:47:00,131.78,131.825,131.775,131.775,132400000.0
2009-06-23 07:48:00,131.775,131.78,131.735,131.745,175400000.0
2009-06-23 07:49:00,131.745,131.745,131.725,131.74,234400000.0
2009-06-23 07:50:00,131.745,131.745,131.715,131.725,229600000.0
2009-06-23 07:51:00,131.725,131.755,131.725,131.755,76000000.0
2009-06-23 07:52:00,131.765,131.78,131.745,131.76,251900000.0
2009-06-23 07:53:00,131.76,131.785,131.755,131.785,257000000.0
2009-06-23 07:54:00,131.785,131.805,131.745,131.755,168200000.0
2009-06-23 07:55:00,131.745,131.79,131.745,131.78,349200000.0
2009-06-23 07:56:00,131.795,131.835,131.785,131.815,180400000.0
2009-06-23 07:57:00,131.815,131.885,131.805,131.815,354700000.0
2009-06-23 07:58:00,131.815,131.815,131.725,131.735,236400000.0
2009-06-23 07:59:00,131.735,131.745,131.66,131.69,314000000.0
2009-06-23 08:00:00,131.69,131.69,131.585,131.585,611899997.0
2009-06-23 08:01:00,131.585,131.59,131.495,131.505,493200000.0
2009-06-23 08:02:00,131.505,131.515,131.415,131.455,368000000.0
2009-06-23 08:03:00,131.455,131.465,131.425,131.445,321800000.0
2009-06-23 08:04:00,131.45,131.585,131.45,131.585,313400000.0
2009-06-23 08:05:00,131.575,131.6,131.48,131.48,413600000.0
2009-06-23 08:06:00,131.485,131.55,131.48,131.55,377000000.0
2009-06-23 08:07:00,131.55,131.555,131.515,131.52,228600000.0
2009-06-23 08:08:00,131.52,131.605,131.52,131.595,417800000.0
2009-06-23 08:09:00,131.595,131.655,131.57,131.64,479200000.0
2009-06-23 08:10:00,131.64,131.655,131.53,131.535,514600000.0
2009-06-23 08:11:00,131.535,131.595,131.495,131.495,506000000.0
2009-06-23 08:12:00,131.495,131.525,131.455,131.47,455400000.0
2009-06-23 08:13:00,131.465,131.55,131.465,131.495,385400000.0
2009-06-23 08:14:00,131.495,131.605,131.495,131.605,335600000.0
2009-06-23 08:15:00,131.615,131.615,131.505,131.56,462600000.0
2009-06-23 08:16:00,131.56,131.59,131.52,131.59,244800000.0
2009-06-23 08:17:00,131.59,131.62,131.555,131.575,258800000.0
2009-06-23 08:18:00,131.575,131.64,131.575,131.605,226000000.0
2009-06-23 08:19:00,131.61,131.62,131.525,131.55,258200000.0
2009-06-23 08:20:00,131.55,131.555,131.505,131.525,287200000.0
2009-06-23 08:21:00,131.525,131.59,131.525,131.545,312000000.0
2009-06-23 08:22:00,131.555,131.565,131.53,131.54,269200000.0
2009-06-23 08:23:00,131.54,131.59,131.52,131.59,317000000.0
2009-06-23 08:24:00,131.595,131.625,131.57,131.625,286600000.0
2009-06-23 08:25:00,131.635,131.66,131.62,131.62,329000000.0
2009-06-23 08:26:00,131.62,131.67,131.535,131.64,374100000.0
2009-06-23 08:27:00,131.655,131.655,131.595,131.62,187200000.0
2009-06-23 08:28:00,131.615,131.675,131.615,131.67,261800000.0
2009-06-23 08:29:00,131.675,131.68,131.615,131.66,316800000.0
2009-06-23 08:30:00,131.675,131.755,131.665,131.755,273300000.0
2009-06-23 08:31:00,131.76,131.835,131.76,131.82,397200000.0
2009-06-23 08:32:00,131.82,131.95,131.79,131.93,370200000.0
2009-06-23 08:33:00,131.93,131.93,131.81,131.85,651600000.0
2009-06-23 08:34:00,131.85,131.88,131.85,131.86,278200000.0
2009-06-23 08:35:00,131.855,131.875,131.845,131.845,340400000.0
2009-06-23 08:36:00,131.845,131.91,131.815,131.91,256100000.0
2009-06-23 08:37:00,131.92,132.065,131.92,132.04,410000000.0
2009-06-23 08:38:00,132.05,132.055,131.93,131.95,287800000.0
2009-06-23 08:39:00,131.96,132.0,131.955,131.99,260800000.0
2009-06-23 08:40:00,131.99,131.99,131.89,131.905,213600000.0
2009-06-23 08:41:00,131.91,131.925,131.865,131.87,177800000.0
2009-06-23 08:42:00,131.86,131.915,131.86,131.895,229400000.0
2009-06-23 08:43:00,131.9,131.92,131.895,131.92,208000000.0
2009-06-23 08:44:00,131.92,131.925,131.785,131.825,445000000.0
2009-06-23 08:45:00,131.825,131.845,131.78,131.8,429800000.0
2009-06-23 08:46:00,131.795,131.805,131.765,131.775,359600000.0
2009-06-23 08:47:00,131.775,131.81,131.755,131.79,337700000.0
2009-06-23 08:48:00,131.79,131.825,131.765,131.825,329000000.0
2009-06-23 08:49:00,131.82,131.91,131.81,131.905,354600000.0
2009-06-23 08:50:00,131.91,131.915,131.89,131.895,278900000.0
2009-06-23 08:51:00,131.895,131.915,131.88,131.9,335400000.0
2009-06-23 08:52:00,131.9,131.94,131.9,131.925,428000001.0
2009-06-23 08:53:00,131.925,131.925,131.875,131.875,307600000.0
2009-06-23 08:54:00,131.875,131.935,131.855,131.915,342400000.0
2009-06-23 08:55:00,131.915,131.935,131.865,131.905,487700000.0
2009-06-23 08:56:00,131.895,131.905,131.855,131.885,327000000.0
2009-06-23 08:57:00,131.88,131.885,131.825,131.885,337000000.0
2009-06-23 08:58:00,131.885,132.025,131.875,132.005,492199997.0
2009-06-23 08:59:00,131.995,132.035,131.975,132.0,397600000.0
2009-06-23 09:00:00,132.0,132.1,131.98,132.1,516600000.0
2009-06-23 09:01:00,132.1,132.145,132.1,132.115,386800000.0
2009-06-23 09:02:00,132.115,132.185,132.095,132.185,390200000.0
2009-06-23 09:03:00,132.185,132.24,132.185,132.24,297800000.0
2009-06-23 09:04:00,132.245,132.42,132.245,132.365,674900000.0
2009-06-23 09:05:00,132.37,132.37,132.255,132.285,743200000.0
2009-06-23 09:06:00,132.285,132.31,132.25,132.265,715400001.0
2009-06-23 09:07:00,132.265,132.27,132.205,132.21,626400000.0
2009-06-23 09:08:00,132.215,132.25,132.19,132.215,592600000.0
2009-06-23 09:09:00,132.215,132.225,132.21,132.21,386400000.0
2009-06-23 09:10:00,132.21,132.215,132.145,132.175,701200000.0
2009-06-23 09:11:00,132.175,132.21,132.16,132.19,552600000.0
2009-06-23 09:12:00,132.185,132.21,132.16,132.2,602000000.0
2009-06-23 09:13:00,132.195,132.195,132.155,132.19,527800000.0
2009-06-23 09:14:00,132.19,132.225,132.19,132.22,615400000.0
2009-06-23 09:15:00,132.22,132.3,132.22,132.3,277200000.0
2009-06-23 09:16:00,132.305,132.345,132.305,132.315,196600000.0
2009-06-23 09:17:00,132.31,132.345,132.3,132.32,452000000.0
2009-06-23 09:18:00,132.325,132.405,132.32,132.355,602800000.0
2009-06-23 09:19:00,132.36,132.385,132.29,132.305,455100000.0
2009-06-23 09:20:00,132.31,132.395,132.3,132.38,555600000.0
2009-06-23 09:21:00,132.375,132.4,132.355,132.36,308400000.0
2009-06-23 09:22:00,132.355,132.355,132.255,132.255,228600000.0
2009-06-23 09:23:00,132.255,132.305,132.195,132.225,554000000.0
2009-06-23 09:24:00,132.23,132.27,132.21,132.27,463600000.0
2009-06-23 09:25:00,132.265,132.33,132.265,132.32,630000000.0
2009-06-23 09:26:00,132.32,132.33,132.265,132.28,414000000.0
2009-06-23 09:27:00,132.28,132.375,132.28,132.355,603200000.0
2009-06-23 09:28:00,132.355,132.355,132.26,132.295,763600000.0
2009-06-23 09:29:00,132.29,132.325,132.28,132.325,409000000.0
2009-06-23 09:30:00,132.325,132.325,132.265,132.28,593000001.0
2009-06-23 09:31:00,132.275,132.29,132.265,132.275,467400000.0
2009-06-23 09:32:00,132.275,132.395,132.275,132.385,549000000.0
2009-06-23 09:33:00,132.38,132.395,132.36,132.375,255600000.0
2009-06-23 09:34:00,132.37,132.38,132.305,132.36,463400000.0
2009-06-23 09:35:00,132.36,132.385,132.335,132.35,235000000.0
2009-06-23 09:36:00,132.35,132.41,132.35,132.405,567400000.0
2009-06-23 09:37:00,132.4,132.415,132.365,132.365,635200000.0
2009-06-23 09:38:00,132.375,132.4,132.36,132.39,514800001.0
2009-06-23 09:39:00,132.39,132.445,132.39,132.445,454600000.0
2009-06-23 09:40:00,132.445,132.45,132.39,132.395,529000000.0
2009-06-23 09:41:00,132.395,132.405,132.355,132.36,622600000.0
2009-06-23 09:42:00,132.36,132.39,132.355,132.39,608800000.0
2009-06-23 09:43:00,132.385,132.42,132.385,132.405,716600000.0
2009-06-23 09:44:00,132.415,132.425,132.385,132.415,515700000.0
2009-06-23 09:45:00,132.415,132.445,132.405,132.41,563400000.0
2009-06-23 09:46:00,132.405,132.43,132.385,132.405,593000000.0
2009-06-23 09:47:00,132.395,132.4,132.355,132.36,636200000.0
2009-06-23 09:48:00,132.36,132.365,132.305,132.325,492000000.0
2009-06-23 09:49:00,132.32,132.32,132.255,132.26,591700000.0
2009-06-23 09:50:00,132.26,132.34,132.245,132.31,794000000.0
2009-06-23 09:51:00,132.31,132.315,132.26,132.3,440200000.0
2009-06-23 09:52:00,132.3,132.31,132.275,132.295,353800000.0
2009-06-23 09:53:00,132.295,132.33,132.295,132.32,442800000.0
2009-06-23 09:54:00,132.325,132.355,132.3,132.3,538200000.0
2009-06-23 09:55:00,132.3,132.33,132.265,132.275,437600000.0
2009-06-23 09:56:00,132.275,132.295,132.26,132.265,612400000.0
2009-06-23 09:57:00,132.27,132.275,132.23,132.25,531599999.0
2009-06-23 09:58:00,132.25,132.28,132.25,132.265,678600000.0
2009-06-23 09:59:00,132.28,132.345,132.265,132.345,480200000.0
2009-06-23 10:00:00,132.345,132.345,132.28,132.33,566000000.0
2009-06-23 10:01:00,132.33,132.43,132.3,132.415,383800000.0
2009-06-23 10:02:00,132.415,132.44,132.37,132.435,537800000.0
2009-06-23 10:03:00,132.43,132.43,132.385,132.4,698000000.0
2009-06-23 10:04:00,132.4,132.44,132.375,132.39,593200000.0
2009-06-23 10:05:00,132.385,132.395,132.25,132.285,712300000.0
2009-06-23 10:06:00,132.28,132.285,132.15,132.16,737000000.0
2009-06-23 10:07:00,132.16,132.225,132.145,132.205,598800000.0
2009-06-23 10:08:00,132.205,132.255,132.195,132.255,520000000.0
2009-06-23 10:09:00,132.255,132.255,132.165,132.19,561800000.0
2009-06-23 10:10:00,132.19,132.195,132.18,132.19,264400001.0
2009-06-23 10:11:00,132.185,132.265,132.185,132.25,448800000.0
2009-06-23 10:12:00,132.25,132.26,132.21,132.225,460800000.0
2009-06-23 10:13:00,132.215,132.235,132.215,132.225,189800000.0
2009-06-23 10:14:00,132.23,132.235,132.175,132.175,435000000.0
2009-06-23 10:15:00,132.175,132.175,132.11,132.11,608000000.0
2009-06-23 10:16:00,132.105,132.15,132.065,132.065,691200000.0
2009-06-23 10:17:00,132.07,132.07,132.03,132.06,494800000.0
2009-06-23 10:18:00,132.06,132.07,131.995,132.0,361200000.0
2009-06-23 10:19:00,132.0,132.02,131.975,131.995,654000000.0
2009-06-23 10:20:00,131.995,132.065,131.985,132.055,445000000.0
2009-06-23 10:21:00,132.055,132.095,132.055,132.08,208400000.0
2009-06-23 10:22:00,132.08,132.09,132.075,132.075,301400000.0
2009-06-23 10:23:00,132.08,132.11,132.02,132.045,385200000.0
2009-06-23 10:24:00,132.04,132.04,131.965,131.965,320500000.0
2009-06-23 10:25:00,131.965,131.99,131.925,131.97,439400001.0
2009-06-23 10:26:00,131.97,131.97,131.925,131.94,510200000.0
2009-06-23 10:27:00,131.93,131.945,131.9,131.945,569600000.0
2009-06-23 10:28:00,131.94,131.96,131.925,131.94,531200000.0
2009-06-23 10:29:00,131.94,131.95,131.915,131.92,384800000.0
2009-06-23 10:30:00,131.92,131.965,131.895,131.955,428600000.0
2009-06-23 10:31:00,131.955,131.995,131.935,131.99,388400000.0
2009-06-23 10:32:00,131.985,132.065,131.975,132.06,624600000.0
2009-06-23 10:33:00,132.065,132.075,132.035,132.04,572200000.0
2009-06-23 10:34:00,132.045,132.1,132.035,132.09,430000000.0
2009-06-23 10:35:00,132.09,132.13,132.09,132.13,428400000.0
2009-06-23 10:36:00,132.13,132.135,132.105,132.11,477400000.0
2009-06-23 10:37:00,132.11,132.155,132.11,132.14,398400000.0
2009-06-23 10:38:00,132.145,132.165,132.14,132.16,412400000.0
2009-06-23 10:39:00,132.16,132.19,132.145,132.145,580800000.0
2009-06-23 10:40:00,132.145,132.185,132.14,132.185,587400000.0
2009-06-23 10:41:00,132.18,132.23,132.175,132.215,427600000.0
2009-06-23 10:42:00,132.225,132.265,132.215,132.235,427000000.0
2009-06-23 10:43:00,132.24,132.255,132.21,132.225,352600000.0
2009-06-23 10:44:00,132.225,132.32,132.22,132.32,470200000.0
2009-06-23 10:45:00,132.325,132.325,132.27,132.275,506600000.0
2009-06-23 10:46:00,132.275,132.325,132.255,132.3,390000000.0
2009-06-23 10:47:00,132.3,132.38,132.295,132.375,557000000.0
2009-06-23 10:48:00,132.375,132.43,132.37,132.385,477200000.0
2009-06-23 10:49:00,132.385,132.44,132.355,132.36,550200000.0
2009-06-23 10:50:00,132.355,132.37,132.31,132.315,668000000.0
2009-06-23 10:51:00,132.325,132.335,132.305,132.32,808300000.0
2009-06-23 10:52:00,132.315,132.32,132.25,132.285,663800000.0
2009-06-23 10:53:00,132.285,132.285,132.25,132.265,502200000.0
2009-06-23 10:54:00,132.27,132.33,132.27,132.315,399400000.0
2009-06-23 10:55:00,132.305,132.355,132.3,132.345,394600000.0
2009-06-23 10:56:00,132.345,132.35,132.33,132.335,154000000.0
2009-06-23 10:57:00,132.335,132.345,132.315,132.315,378999995.0
2009-06-23 10:58:00,132.315,132.42,132.315,132.395,367800000.0
2009-06-23 10:59:00,132.395,132.445,132.375,132.435,521799999.0
2009-06-23 11:00:00,132.435,132.475,132.405,132.455,405200000.0
2009-06-23 11:01:00,132.455,132.515,132.45,132.515,599600001.0
2009-06-23 11:02:00,132.51,132.655,132.51,132.655,681800000.0
2009-06-23 11:03:00,132.655,132.675,132.605,132.62,538400000.0
2009-06-23 11:04:00,132.62,132.725,132.62,132.68,617300000.0
2009-06-23 11:05:00,132.675,132.72,132.63,132.635,609600000.0
2009-06-23 11:06:00,132.64,132.645,132.595,132.605,610400001.0
2009-06-23 11:07:00,132.605,132.655,132.605,132.64,595600000.0
2009-06-23 11:08:00,132.64,132.7,132.63,132.65,730200000.0
2009-06-23 11:09:00,132.65,132.68,132.64,132.655,536600000.0
2009-06-23 11:10:00,132.655,132.68,132.645,132.66,789199998.0
2009-06-23 11:11:00,132.66,132.77,132.645,132.77,487400000.0
2009-06-23 11:12:00,132.765,132.84,132.735,132.8,659600000.0
2009-06-23 11:13:00,132.8,132.81,132.745,132.805,675800000.0
2009-06-23 11:14:00,132.8,132.805,132.735,132.78,899200004.0
2009-06-23 11:15:00,132.775,132.785,132.73,132.745,502400000.0
2009-06-23 11:16:00,132.745,132.8,132.735,132.765,673800000.0
2009-06-23 11:17:00,132.77,132.78,132.74,132.765,583000000.0
2009-06-23 11:18:00,132.765,132.805,132.755,132.77,357000000.0
2009-06-23 11:19:00,132.77,132.775,132.74,132.76,613000000.0
2009-06-23 11:20:00,132.76,132.81,132.75,132.785,458600000.0
2009-06-23 11:21:00,132.78,132.805,132.755,132.795,496200000.0
2009-06-23 11:22:00,132.795,132.81,132.745,132.75,568200002.0
2009-06-23 11:23:00,132.76,132.795,132.735,132.795,495200000.0
2009-06-23 11:24:00,132.795,132.83,132.785,132.795,543999998.0
2009-06-23 11:25:00,132.795,132.83,132.795,132.805,775000000.0
2009-06-23 11:26:00,132.805,132.835,132.795,132.805,553600000.0
2009-06-23 11:27:00,132.81,132.83,132.8,132.82,500200000.0
2009-06-23 11:28:00,132.82,132.835,132.805,132.815,554600000.0
2009-06-23 11:29:00,132.815,132.825,132.805,132.82,573400000.0
2009-06-23 11:30:00,132.82,132.82,132.76,132.765,442400000.0
2009-06-23 11:31:00,132.765,132.785,132.755,132.765,486400000.0
2009-06-23 11:32:00,132.76,132.775,132.74,132.765,550800000.0
2009-06-23 11:33:00,132.77,132.785,132.735,132.765,640200000.0
2009-06-23 11:34:00,132.77,132.78,132.745,132.745,436800000.0
2009-06-23 11:35:00,132.745,132.79,132.745,132.78,523000001.0
2009-06-23 11:36:00,132.78,132.79,132.755,132.755,272200000.0
2009-06-23 11:37:00,132.755,132.76,132.735,132.74,509000000.0
2009-06-23 11:38:00,132.74,132.785,132.74,132.77,295000000.0
2009-06-23 11:39:00,132.765,132.8,132.735,132.745,484400000.0
2009-06-23 11:40:00,132.745,132.75,132.725,132.74,645800001.0
2009-06-23 11:41:00,132.735,132.745,132.72,132.725,498200000.0
2009-06-23 11:42:00,132.725,132.735,132.705,132.71,586000000.0
2009-06-23 11:43:00,132.71,132.715,132.665,132.675,432000000.0
2009-06-23 11:44:00,132.665,132.7,132.665,132.675,390400000.0
2009-06-23 11:45:00,132.68,132.68,132.65,132.67,522600000.0
2009-06-23 11:46:00,132.665,132.68,132.63,132.63,451400000.0
2009-06-23 11:47:00,132.63,132.67,132.625,132.67,491000000.0
2009-06-23 11:48:00,132.67,132.675,132.645,132.655,604800000.0
2009-06-23 11:49:00,132.65,132.67,132.645,132.665,231200000.0
2009-06-23 11:50:00,132.67,132.69,132.665,132.67,315000000.0
2009-06-23 11:51:00,132.67,132.695,132.67,132.685,619200000.0
2009-06-23 11:52:00,132.685,132.69,132.635,132.66,439400000.0
2009-06-23 11:53:00,132.66,132.68,132.66,132.665,538600000.0
2009-06-23 11:54:00,132.67,132.675,132.645,132.65,285400000.0
2009-06-23 11:55:00,132.645,132.67,132.64,132.655,573200000.0
2009-06-23 11:56:00,132.655,132.67,132.635,132.65,491200000.0
2009-06-23 11:57:00,132.645,132.645,132.615,132.635,276000000.0
2009-06-23 11:58:00,132.635,132.65,132.63,132.635,355600000.0
2009-06-23 11:59:00,132.645,132.665,132.635,132.66,437200000.0
2009-06-23 12:00:00,132.66,132.675,132.65,132.66,220200000.0
2009-06-23 12:01:00,132.66,132.68,132.66,132.67,225800000.0
2009-06-23 12:02:00,132.66,132.68,132.655,132.675,162800000.0
2009-06-23 12:03:00,132.675,132.69,132.655,132.655,230200000.0
2009-06-23 12:04:00,132.66,132.695,132.66,132.68,197200000.0
2009-06-23 12:05:00,132.68,132.71,132.675,132.71,115800000.0
2009-06-23 12:06:00,132.705,132.8,132.705,132.8,599600000.0
2009-06-23 12:07:00,132.8,132.84,132.795,132.84,354200000.0
2009-06-23 12:08:00,132.835,132.875,132.825,132.87,394400000.0
2009-06-23 12:09:00,132.865,132.875,132.835,132.845,377400000.0
2009-06-23 12:10:00,132.845,132.9,132.835,132.845,375200000.0
2009-06-23 12:11:00,132.845,132.895,132.835,132.88,436600000.0
2009-06-23 12:12:00,132.88,133.015,132.875,132.96,661000000.0
2009-06-23 12:13:00,132.96,133.01,132.955,132.97,864799998.0
2009-06-23 12:14:00,132.97,132.97,132.945,132.95,659200000.0
2009-06-23 12:15:00,132.945,133.015,132.945,132.985,594400000.0
2009-06-23 12:16:00,132.985,133.08,132.98,133.075,649600000.0
2009-06-23 12:17:00,133.075,133.1,133.07,133.095,601200000.0
2009-06-23 12:18:00,133.085,133.145,133.085,133.12,676400000.0
2009-06-23 12:19:00,133.12,133.155,133.115,133.13,532800001.0
2009-06-23 12:20:00,133.13,133.13,133.07,133.07,772200000.0
2009-06-23 12:21:00,133.07,133.13,133.05,133.125,704399999.0
2009-06-23 12:22:00,133.12,133.125,133.055,133.055,379400000.0
2009-06-23 12:23:00,133.055,133.085,133.055,133.07,464200000.0
2009-06-23 12:24:00,133.065,133.08,133.05,133.065,548600000.0
2009-06-23 12:25:00,133.06,133.06,133.0,133.0,269400000.0
2009-06-23 12:26:00,133.01,133.025,132.99,133.005,449600000.0
2009-06-23 12:27:00,133.005,133.065,133.0,133.045,531600000.0
2009-06-23 12:28:00,133.035,133.08,133.03,133.075,453800000.0
2009-06-23 12:29:00,133.08,133.1,133.04,133.045,380200000.0
2009-06-23 12:30:00,133.045,133.06,133.035,133.045,400000000.0
2009-06-23 12:31:00,133.035,133.045,133.015,133.02,139300000.0
2009-06-23 12:32:00,133.02,133.025,133.0,133.015,252400000.0
2009-06-23 12:33:00,133.015,133.07,133.005,133.07,382400000.0
2009-06-23 12:34:00,133.065,133.085,133.06,133.085,240200000.0
2009-06-23 12:35:00,133.085,133.2,133.085,133.195,354000000.0
2009-06-23 12:36:00,133.185,133.26,133.17,133.26,500800000.0
2009-06-23 12:37:00,133.26,133.315,133.235,133.305,436800000.0
2009-06-23 12:38:00,133.3,133.44,133.28,133.39,682400000.0
2009-06-23 12:39:00,133.385,133.395,133.365,133.39,408000000.0
2009-06-23 12:40:00,133.39,133.39,133.34,133.355,452600001.0
2009-06-23 12:41:00,133.355,133.42,133.35,133.355,478800000.0
2009-06-23 12:42:00,133.355,133.365,133.335,133.34,494200000.0
2009-06-23 12:43:00,133.34,133.39,133.335,133.355,631200000.0
2009-06-23 12:44:00,133.355,133.395,133.335,133.355,583000001.0
2009-06-23 12:45:00,133.355,133.44,133.345,133.41,665200000.0
2009-06-23 12:46:00,133.41,133.43,133.39,133.4,499000000.0
2009-06-23 12:47:00,133.405,133.48,133.4,133.475,518400000.0
2009-06-23 12:48:00,133.475,133.58,133.465,133.545,477200000.0
2009-06-23 12:49:00,133.555,133.565,133.505,133.555,600700000.0
2009-06-23 12:50:00,133.56,133.57,133.5,133.505,298000000.0
2009-06-23 12:51:00,133.5,133.55,133.475,133.545,588200000.0
2009-06-23 12:52:00,133.54,133.55,133.52,133.53,481800000.0
2009-06-23 12:53:00,133.53,133.54,133.455,133.46,491700000.0
2009-06-23 12:54:00,133.46,133.465,133.42,133.425,680400000.0
2009-06-23 12:55:00,133.42,133.42,133.375,133.385,543599999.0
2009-06-23 12:56:00,133.385,133.43,133.38,133.4,458200000.0
2009-06-23 12:57:00,133.395,133.445,133.385,133.43,461000000.0
2009-06-23 12:58:00,133.435,133.45,133.42,133.44,451200000.0
2009-06-23 12:59:00,133.44,133.44,133.4,133.41,492800000.0
2009-06-23 13:00:00,133.405,133.415,133.37,133.37,489200000.0
2009-06-23 13:01:00,133.37,133.4,133.365,133.375,578400001.0
2009-06-23 13:02:00,133.375,133.4,133.355,133.37,456600000.0
2009-06-23 13:03:00,133.37,133.375,133.335,133.345,500000000.0
2009-06-23 13:04:00,133.355,133.355,133.315,133.34,478800000.0
2009-06-23 13:05:00,133.34,133.355,133.31,133.31,505400000.0
2009-06-23 13:06:00,133.305,133.335,133.305,133.32,312400000.0
2009-06-23 13:07:00,133.32,133.325,133.29,133.31,338200000.0
2009-06-23 13:08:00,133.31,133.315,133.3,133.305,134000000.0
2009-06-23 13:09:00,133.31,133.335,133.28,133.28,498300000.0
2009-06-23 13:10:00,133.275,133.305,133.275,133.295,614000000.0
2009-06-23 13:11:00,133.295,133.295,133.215,133.24,578400000.0
2009-06-23 13:12:00,133.245,133.245,133.22,133.23,335900000.0
2009-06-23 13:13:00,133.225,133.265,133.205,133.26,655400000.0
2009-06-23 13:14:00,133.26,133.29,133.245,133.28,524400000.0
2009-06-23 13:15:00,133.28,133.29,133.27,133.29,225000000.0
2009-06-23 13:16:00,133.29,133.315,133.28,133.3,450600000.0
2009-06-23 13:17:00,133.3,133.305,133.23,133.29,242200000.0
2009-06-23 13:18:00,133.29,133.31,133.285,133.305,203200000.0
2009-06-23 13:19:00,133.305,133.305,133.285,133.305,200400000.0
2009-06-23 13:20:00,133.3,133.365,133.29,133.345,390800000.0
2009-06-23 13:21:00,133.345,133.425,133.335,133.415,445100000.0
2009-06-23 13:22:00,133.415,133.5,133.415,133.5,504800000.0
2009-06-23 13:23:00,133.505,133.545,133.505,133.51,553200000.0
2009-06-23 13:24:00,133.51,133.51,133.435,133.46,382800000.0
2009-06-23 13:25:00,133.455,133.465,133.36,133.36,354900000.0
2009-06-23 13:26:00,133.355,133.39,133.355,133.375,514600000.0
2009-06-23 13:27:00,133.375,133.4,133.365,133.395,372200000.0
2009-06-23 13:28:00,133.39,133.46,133.385,133.445,445000000.0
2009-06-23 13:29:00,133.445,133.465,133.405,133.405,504299998.0
2009-06-23 13:30:00,133.405,133.42,133.38,133.415,359600000.0
2009-06-23 13:31:00,133.415,133.455,133.41,133.435,298400000.0
2009-06-23 13:32:00,133.435,133.435,133.32,133.335,396800000.0
2009-06-23 13:33:00,133.335,133.35,133.32,133.345,411800000.0
2009-06-23 13:34:00,133.34,133.405,133.285,133.36,432700000.0
2009-06-23 13:35:00,133.365,133.44,133.325,133.435,478000000.0
2009-06-23 13:36:00,133.435,133.56,133.425,133.56,437800000.0
2009-06-23 13:37:00,133.56,133.575,133.545,133.56,327400000.0
2009-06-23 13:38:00,133.56,133.56,133.515,133.54,360400000.0
2009-06-23 13:39:00,133.535,133.63,133.53,133.57,488400000.0
2009-06-23 13:40:00,133.57,133.57,133.545,133.545,221200000.0
2009-06-23 13:41:00,133.545,133.58,133.545,133.555,291000000.0
2009-06-23 13:42:00,133.55,133.56,133.52,133.53,276400000.0
2009-06-23 13:43:00,133.53,133.545,133.485,133.535,253400000.0
2009-06-23 13:44:00,133.53,133.56,133.49,133.495,492700000.0
2009-06-23 13:45:00,133.495,133.495,133.46,133.495,296200000.0
2009-06-23 13:46:00,133.49,133.5,133.47,133.49,389400000.0
2009-06-23 13:47:00,133.49,133.49,133.45,133.48,305200000.0
2009-06-23 13:48:00,133.48,133.505,133.45,133.5,226200000.0
2009-06-23 13:49:00,133.5,133.515,133.46,133.46,617400000.0
2009-06-23 13:50:00,133.465,133.47,133.435,133.45,321800000.0
2009-06-23 13:51:00,133.45,133.455,133.405,133.41,336400000.0
2009-06-23 13:52:00,133.415,133.45,133.405,133.445,365200000.0
2009-06-23 13:53:00,133.43,133.43,133.405,133.41,371399998.0
2009-06-23 13:54:00,133.405,133.475,133.405,133.46,487610001.0
2009-06-23 13:55:00,133.47,133.48,133.455,133.455,264600000.0
2009-06-23 13:56:00,133.455,133.565,133.435,133.46,379000000.0
2009-06-23 13:57:00,133.46,133.485,133.46,133.48,354000000.0
2009-06-23 13:58:00,133.475,133.475,133.4,133.435,532399997.0
2009-06-23 13:59:00,133.44,133.46,133.42,133.43,298200000.0
2009-06-23 14:00:00,133.425,133.47,133.425,133.46,321400000.0
2009-06-23 14:01:00,133.46,133.545,133.46,133.48,389400000.0
2009-06-23 14:02:00,133.48,133.515,133.47,133.485,418400001.0
2009-06-23 14:03:00,133.485,133.485,133.44,133.46,231399999.0
2009-06-23 14:04:00,133.46,133.46,133.425,133.43,289500001.0
2009-06-23 14:05:00,133.43,133.435,133.375,133.39,414200000.0
2009-06-23 14:06:00,133.39,133.41,133.385,133.405,506000000.0
2009-06-23 14:07:00,133.405,133.42,133.395,133.405,192000000.0
2009-06-23 14:08:00,133.405,133.405,133.38,133.385,496500001.0
2009-06-23 14:09:00,133.385,133.425,133.385,133.415,261400000.0
2009-06-23 14:10:00,133.41,133.45,133.41,133.44,271200000.0
2009-06-23 14:11:00,133.44,133.45,133.425,133.435,220600000.0
2009-06-23 14:12:00,133.435,133.45,133.415,133.43,293800000.0
2009-06-23 14:13:00,133.425,133.425,133.405,133.42,272400000.0
2009-06-23 14:14:00,133.42,133.485,133.42,133.485,320200000.0
2009-06-23 14:15:00,133.485,133.56,133.485,133.515,301600000.0
2009-06-23 14:16:00,133.525,133.695,133.525,133.67,434010000.0
2009-06-23 14:17:00,133.675,133.68,133.655,133.67,375400000.0
2009-06-23 14:18:00,133.66,133.665,133.645,133.65,302200000.0
2009-06-23 14:19:00,133.655,133.685,133.655,133.675,285600000.0
2009-06-23 14:20:00,133.665,133.755,133.64,133.74,487200000.0
2009-06-23 14:21:00,133.745,133.875,133.745,133.825,486100000.0
2009-06-23 14:22:00,133.825,133.84,133.75,133.755,302310000.0
2009-06-23 14:23:00,133.755,133.8,133.755,133.785,342300000.0
2009-06-23 14:24:00,133.785,133.845,133.745,133.845,371800000.0
2009-06-23 14:25:00,133.85,133.855,133.8,133.84,429999999.0
2009-06-23 14:26:00,133.835,133.86,133.83,133.855,448600000.0
2009-06-23 14:27:00,133.855,133.86,133.75,133.78,504600000.0
2009-06-23 14:28:00,133.78,133.81,133.76,133.765,388400000.0
2009-06-23 14:29:00,133.765,133.85,133.765,133.825,440000001.0
2009-06-23 14:30:00,133.815,133.825,133.77,133.785,383510000.0
2009-06-23 14:31:00,133.79,133.94,133.79,133.915,551300000.0
2009-06-23 14:32:00,133.92,133.99,133.905,133.975,460600000.0
2009-06-23 14:33:00,133.975,133.975,133.93,133.93,255000000.0
2009-06-23 14:34:00,133.93,133.935,133.89,133.915,366000000.0
2009-06-23 14:35:00,133.91,133.92,133.835,133.89,509400000.0
2009-06-23 14:36:00,133.89,134.015,133.89,133.97,404200000.0
2009-06-23 14:37:00,133.97,134.13,133.97,134.13,331410000.0
2009-06-23 14:38:00,134.135,134.135,134.045,134.07,555310000.0
2009-06-23 14:39:00,134.055,134.105,134.045,134.045,625600000.0
2009-06-23 14:40:00,134.045,134.055,134.015,134.02,550000000.0
2009-06-23 14:41:00,134.02,134.075,134.01,134.025,612600001.0
2009-06-23 14:42:00,134.03,134.055,134.02,134.035,325900000.0
2009-06-23 14:43:00,134.04,134.045,133.97,134.035,478200000.0
2009-06-23 14:44:00,134.035,134.035,133.98,134.03,370400000.0
2009-06-23 14:45:00,134.025,134.1,134.02,134.07,359400000.0
2009-06-23 14:46:00,134.07,134.19,134.065,134.185,421000000.0
2009-06-23 14:47:00,134.185,134.33,134.175,134.33,504000001.0
2009-06-23 14:48:00,134.335,134.39,134.27,134.27,379630001.0
2009-06-23 14:49:00,134.27,134.28,134.175,134.21,436150000.0
2009-06-23 14:50:00,134.215,134.255,134.21,134.24,285900000.0
2009-06-23 14:51:00,134.235,134.265,134.21,134.23,274400000.0
2009-06-23 14:52:00,134.225,134.275,134.225,134.25,450600000.0
2009-06-23 14:53:00,134.25,134.255,134.2,134.24,469600000.0
2009-06-23 14:54:00,134.24,134.28,134.205,134.21,495500000.0
2009-06-23 14:55:00,134.22,134.225,134.15,134.16,439200000.0
2009-06-23 14:56:00,134.16,134.16,134.1,134.1,351470000.0
2009-06-23 14:57:00,134.1,134.135,134.1,134.115,351000000.0
2009-06-23 14:58:00,134.115,134.165,134.105,134.165,318000000.0
2009-06-23 14:59:00,134.165,134.17,134.105,134.115,352000000.0
2009-06-23 15:00:00,134.105,134.325,134.105,134.32,446100000.0
2009-06-23 15:01:00,134.32,134.32,134.255,134.265,281600000.0
2009-06-23 15:02:00,134.265,134.285,134.21,134.24,278100000.0
2009-06-23 15:03:00,134.24,134.255,134.22,134.225,279800000.0
2009-06-23 15:04:00,134.225,134.255,134.22,134.25,397800000.0
2009-06-23 15:05:00,134.25,134.25,134.205,134.225,318400000.0
2009-06-23 15:06:00,134.225,134.225,134.175,134.185,267600000.0
2009-06-23 15:07:00,134.185,134.19,134.165,134.17,340600000.0
2009-06-23 15:08:00,134.17,134.175,134.105,134.105,334400000.0
2009-06-23 15:09:00,134.105,134.12,134.075,134.08,302000000.0
2009-06-23 15:10:00,134.08,134.125,134.03,134.03,379600000.0
2009-06-23 15:11:00,134.03,134.105,134.025,134.075,293400000.0
2009-06-23 15:12:00,134.075,134.085,134.02,134.03,296200000.0
2009-06-23 15:13:00,134.03,134.055,133.975,133.98,240200000.0
2009-06-23 15:14:00,133.98,134.02,133.955,133.955,297540000.0
2009-06-23 15:15:00,133.955,133.955,133.885,133.91,391670000.0
2009-06-23 15:16:00,133.91,133.935,133.855,133.88,559400000.0
2009-06-23 15:17:00,133.885,133.93,133.885,133.93,606000000.0
2009-06-23 15:18:00,133.935,133.935,133.825,133.83,440800000.0
2009-06-23 15:19:00,133.83,133.85,133.82,133.825,455000000.0
2009-06-23 15:20:00,133.82,133.855,133.82,133.835,283000000.0
2009-06-23 15:21:00,133.835,133.945,133.835,133.93,463200000.0
2009-06-23 15:22:00,133.93,133.985,133.93,133.93,327200000.0
2009-06-23 15:23:00,133.93,133.94,133.87,133.885,281440000.0
2009-06-23 15:24:00,133.89,133.96,133.845,133.96,356100000.0
2009-06-23 15:25:00,133.96,134.03,133.96,133.98,485800000.0
2009-06-23 15:26:00,133.98,133.98,133.94,133.955,473800000.0
2009-06-23 15:27:00,133.955,134.025,133.945,134.0,354440000.0
2009-06-23 15:28:00,134.0,134.025,133.98,134.005,256400000.0
2009-06-23 15:29:00,134.01,134.01,133.915,133.915,488600000.0
2009-06-23 15:30:00,133.905,133.94,133.885,133.915,451800000.0
2009-06-23 15:31:00,133.91,133.96,133.875,133.95,393100000.0
2009-06-23 15:32:00,133.95,133.955,133.91,133.91,276000000.0
2009-06-23 15:33:00,133.915,133.94,133.9,133.92,414200000.0
2009-06-23 15:34:00,133.91,134.0,133.905,133.985,408400000.0
2009-06-23 15:35:00,133.98,134.12,133.98,134.09,534800000.0
2009-06-23 15:36:00,134.09,134.175,134.06,134.16,550600000.0
2009-06-23 15:37:00,134.165,134.165,134.035,134.06,418000000.0
2009-06-23 15:38:00,134.055,134.15,134.05,134.135,412600000.0
2009-06-23 15:39:00,134.11,134.15,134.095,134.1,466900000.0
2009-06-23 15:40:00,134.1,134.15,134.07,134.08,458400000.0
2009-06-23 15:41:00,134.08,134.105,134.01,134.015,527200000.0
2009-06-23 15:42:00,134.035,134.045,133.98,134.01,424400000.0
2009-06-23 15:43:00,134.005,134.015,133.955,133.97,396800000.0
2009-06-23 15:44:00,133.97,133.995,133.925,133.93,568600000.0
2009-06-23 15:45:00,133.93,134.0,133.915,133.995,408800000.0
2009-06-23 15:46:00,133.995,134.0,133.945,133.955,360000000.0
2009-06-23 15:47:00,133.96,133.985,133.94,133.96,412800000.0
2009-06-23 15:48:00,133.965,133.985,133.94,133.96,507400000.0
2009-06-23 15:49:00,133.975,134.01,133.97,133.99,609599999.0
2009-06-23 15:50:00,133.99,134.065,133.985,134.0,366400000.0
2009-06-23 15:51:00,133.995,134.035,133.97,134.025,409500000.0
2009-06-23 15:52:00,134.025,134.07,134.005,134.045,409170000.0
2009-06-23 15:53:00,134.045,134.115,134.035,134.115,382200000.0
2009-06-23 15:54:00,134.115,134.125,134.03,134.07,463800000.0
2009-06-23 15:55:00,134.07,134.085,134.035,134.065,563800000.0
2009-06-23 15:56:00,134.065,134.16,134.045,134.155,451400000.0
2009-06-23 15:57:00,134.145,134.16,134.135,134.14,459000000.0
2009-06-23 15:58:00,134.14,134.16,134.095,134.115,495400000.0
2009-06-23 15:59:00,134.115,134.175,134.08,134.175,320200000.0
2009-06-23 16:00:00,134.175,134.175,133.885,133.945,591900000.0
2009-06-23 16:01:00,133.945,133.975,133.91,133.97,546599999.0
2009-06-23 16:02:00,133.97,133.975,133.755,133.77,704200000.0
2009-06-23 16:03:00,133.77,133.98,133.77,133.97,569700000.0
2009-06-23 16:04:00,133.97,134.16,133.955,134.16,502100000.0
2009-06-23 16:05:00,134.15,134.22,134.105,134.11,361400000.0
2009-06-23 16:06:00,134.115,134.12,134.08,134.095,492800000.0
2009-06-23 16:07:00,134.09,134.105,134.035,134.05,411200000.0
2009-06-23 16:08:00,134.065,134.065,133.965,134.025,447640000.0
2009-06-23 16:09:00,134.02,134.04,133.985,133.99,353700000.0
2009-06-23 16:10:00,133.985,133.995,133.87,133.89,375000000.0
2009-06-23 16:11:00,133.905,133.92,133.805,133.805,423900000.0
2009-06-23 16:12:00,133.805,133.865,133.775,133.79,337360000.0
2009-06-23 16:13:00,133.805,133.815,133.775,133.8,506800000.0
2009-06-23 16:14:00,133.8,133.815,133.715,133.715,738699999.0
2009-06-23 16:15:00,133.715,133.72,133.68,133.69,688799999.0
2009-06-23 16:16:00,133.69,133.72,133.675,133.69,848800000.0
2009-06-23 16:17:00,133.695,133.76,133.68,133.745,740600001.0
2009-06-23 16:18:00,133.745,133.82,133.74,133.795,599600000.0
2009-06-23 16:19:00,133.795,133.81,133.765,133.775,664000000.0
2009-06-23 16:20:00,133.78,133.83,133.765,133.815,805400000.0
2009-06-23 16:21:00,133.815,133.86,133.795,133.86,694000000.0
2009-06-23 16:22:00,133.835,133.94,133.835,133.915,518800000.0
2009-06-23 16:23:00,133.925,133.945,133.91,133.91,650799999.0
2009-06-23 16:24:00,133.91,133.915,133.82,133.855,492500000.0
2009-06-23 16:25:00,133.855,133.89,133.815,133.825,534000001.0
2009-06-23 16:26:00,133.82,133.83,133.77,133.77,556400000.0
2009-06-23 16:27:00,133.77,133.775,133.72,133.73,562400001.0
2009-06-23 16:28:00,133.725,133.74,133.695,133.72,458000000.0
2009-06-23 16:29:00,133.72,133.725,133.645,133.645,547200000.0
2009-06-23 16:30:00,133.645,133.66,133.605,133.63,434600000.0
2009-06-23 16:31:00,133.635,133.645,133.59,133.595,508000000.0
2009-06-23 16:32:00,133.595,133.65,133.585,133.63,604600000.0
2009-06-23 16:33:00,133.63,133.68,133.62,133.665,440400000.0
2009-06-23 16:34:00,133.665,133.81,133.665,133.795,400000000.0
2009-06-23 16:35:00,133.8,133.845,133.75,133.75,428000001.0
2009-06-23 16:36:00,133.745,133.785,133.72,133.76,622400000.0
2009-06-23 16:37:00,133.76,133.79,133.73,133.73,511600000.0
2009-06-23 16:38:00,133.73,133.735,133.66,133.68,597800000.0
2009-06-23 16:39:00,133.68,133.685,133.66,133.685,480400000.0
2009-06-23 16:40:00,133.685,133.71,133.655,133.67,525000000.0
2009-06-23 16:41:00,133.67,133.67,133.585,133.6,737100000.0
2009-06-23 16:42:00,133.6,133.61,133.555,133.57,632400001.0
2009-06-23 16:43:00,133.57,133.59,133.55,133.58,318800000.0
2009-06-23 16:44:00,133.585,133.605,133.51,133.53,494200004.0
2009-06-23 16:45:00,133.53,133.53,133.5,133.51,525100000.0
2009-06-23 16:46:00,133.505,133.525,133.41,133.42,752500001.0
2009-06-23 16:47:00,133.42,133.46,133.42,133.44,541000000.0
2009-06-23 16:48:00,133.44,133.47,133.43,133.44,380800000.0
2009-06-23 16:49:00,133.45,133.48,133.435,133.455,294800000.0
2009-06-23 16:50:00,133.455,133.455,133.4,133.415,613200000.0
2009-06-23 16:51:00,133.415,133.47,133.41,133.45,620000000.0
2009-06-23 16:52:00,133.45,133.475,133.44,133.475,512400000.0
2009-06-23 16:53:00,133.475,133.505,133.405,133.43,407700000.0
2009-06-23 16:54:00,133.435,133.47,133.435,133.44,435600000.0
2009-06-23 16:55:00,133.44,133.45,133.395,133.4,677800000.0
2009-06-23 16:56:00,133.41,133.515,133.395,133.51,641600001.0
2009-06-23 16:57:00,133.525,133.53,133.455,133.47,769800000.0
2009-06-23 16:58:00,133.475,133.55,133.445,133.51,547900000.0
2009-06-23 16:59:00,133.52,133.58,133.435,133.49,420100000.0
2009-06-23 17:00:00,133.48,133.485,133.405,133.425,484100000.0
2009-06-23 17:01:00,133.425,133.445,133.4,133.405,323100000.0
2009-06-23 17:02:00,133.415,133.42,133.335,133.34,581200000.0
2009-06-23 17:03:00,133.34,133.345,133.26,133.3,515210000.0
2009-06-23 17:04:00,133.305,133.33,133.285,133.31,263400000.0
2009-06-23 17:05:00,133.32,133.33,133.295,133.3,385199999.0
2009-06-23 17:06:00,133.3,133.305,133.265,133.275,450400000.0
2009-06-23 17:07:00,133.27,133.305,133.265,133.27,461000000.0
2009-06-23 17:08:00,133.275,133.305,133.265,133.305,499310000.0
2009-06-23 17:09:00,133.305,133.325,133.255,133.265,593310000.0
2009-06-23 17:10:00,133.26,133.3,133.255,133.285,492000000.0
2009-06-23 17:11:00,133.29,133.29,133.23,133.24,497110000.0
2009-06-23 17:12:00,133.24,133.26,133.17,133.19,302600000.0
2009-06-23 17:13:00,133.19,133.27,133.19,133.25,390410000.0
2009-06-23 17:14:00,133.26,133.275,133.215,133.225,285100000.0
2009-06-23 17:15:00,133.23,133.32,133.215,133.31,354600000.0
2009-06-23 17:16:00,133.32,133.355,133.305,133.315,470900000.0
2009-06-23 17:17:00,133.315,133.365,133.315,133.34,412300000.0
2009-06-23 17:18:00,133.34,133.38,133.32,133.365,492300000.0
2009-06-23 17:19:00,133.365,133.45,133.35,133.435,407000000.0
2009-06-23 17:20:00,133.435,133.49,133.43,133.45,617200000.0
2009-06-23 17:21:00,133.45,133.48,133.405,133.42,548200000.0
2009-06-23 17:22:00,133.415,133.42,133.375,133.39,395600000.0
2009-06-23 17:23:00,133.39,133.4,133.37,133.38,198300000.0
2009-06-23 17:24:00,133.38,133.45,133.38,133.435,564600000.0
2009-06-23 17:25:00,133.435,133.48,133.41,133.48,496200000.0
2009-06-23 17:26:00,133.48,133.58,133.48,133.57,556200001.0
2009-06-23 17:27:00,133.565,133.605,133.535,133.56,495800000.0
2009-06-23 17:28:00,133.555,133.605,133.555,133.605,345800000.0
2009-06-23 17:29:00,133.59,133.59,133.485,133.485,609400000.0
2009-06-23 17:30:00,133.48,133.555,133.48,133.51,449799999.0
2009-06-23 17:31:00,133.51,133.53,133.475,133.51,440200000.0
2009-06-23 17:32:00,133.51,133.555,133.495,133.55,324000000.0
2009-06-23 17:33:00,133.55,133.635,133.55,133.61,576800000.0
2009-06-23 17:34:00,133.62,133.72,133.615,133.705,513199999.0
2009-06-23 17:35:00,133.705,133.775,133.705,133.755,791000000.0
2009-06-23 17:36:00,133.765,133.82,133.76,133.81,592000000.0
2009-06-23 17:37:00,133.81,133.845,133.8,133.805,593200000.0
2009-06-23 17:38:00,133.8,133.83,133.77,133.79,476800000.0
2009-06-23 17:39:00,133.79,133.8,133.73,133.74,422200000.0
2009-06-23 17:40:00,133.725,133.76,133.71,133.72,456200000.0
2009-06-23 17:41:00,133.715,133.745,133.705,133.745,598800000.0
2009-06-23 17:42:00,133.745,133.765,133.665,133.665,409700000.0
2009-06-23 17:43:00,133.67,133.71,133.66,133.705,313200000.0
2009-06-23 17:44:00,133.705,133.75,133.7,133.72,440600000.0
2009-06-23 17:45:00,133.72,133.76,133.7,133.75,425800000.0
2009-06-23 17:46:00,133.75,133.75,133.7,133.73,284600000.0
2009-06-23 17:47:00,133.725,133.725,133.67,133.685,584400000.0
2009-06-23 17:48:00,133.685,133.71,133.67,133.67,491600000.0
2009-06-23 17:49:00,133.67,133.73,133.67,133.705,444000000.0
2009-06-23 17:50:00,133.705,133.74,133.695,133.72,461400000.0
2009-06-23 17:51:00,133.725,133.78,133.705,133.76,396200000.0
2009-06-23 17:52:00,133.76,133.8,133.75,133.77,471000000.0
2009-06-23 17:53:00,133.775,133.805,133.75,133.78,604800000.0
2009-06-23 17:54:00,133.775,133.81,133.77,133.785,487400000.0
2009-06-23 17:55:00,133.785,133.795,133.755,133.775,452800000.0
2009-06-23 17:56:00,133.775,133.82,133.775,133.81,336800000.0
2009-06-23 17:57:00,133.825,133.825,133.75,133.755,560600000.0
2009-06-23 17:58:00,133.755,133.76,133.73,133.745,586400000.0
2009-06-23 17:59:00,133.75,133.785,133.735,133.77,372800000.0
2009-06-23 18:00:00,133.77,133.825,133.77,133.805,625600002.0
2009-06-23 18:01:00,133.805,133.83,133.775,133.825,638200000.0
2009-06-23 18:02:00,133.825,133.99,133.825,133.96,415130000.0
2009-06-23 18:03:00,133.96,133.975,133.925,133.95,360600000.0
2009-06-23 18:04:00,133.95,133.95,133.875,133.885,441800000.0
2009-06-23 18:05:00,133.885,133.945,133.855,133.93,449600000.0
2009-06-23 18:06:00,133.93,134.035,133.915,134.025,414000000.0
2009-06-23 18:07:00,134.025,134.03,133.975,134.005,397800001.0
2009-06-23 18:08:00,134.0,134.04,133.99,134.03,259000000.0
2009-06-23 18:09:00,134.03,134.07,134.01,134.035,429800000.0
2009-06-23 18:10:00,134.035,134.05,134.0,134.005,320800000.0
2009-06-23 18:11:00,134.005,134.02,133.97,134.015,368100000.0
2009-06-23 18:12:00,134.015,134.03,133.94,133.94,330200000.0
2009-06-23 18:13:00,133.95,133.96,133.905,133.955,409400000.0
2009-06-23 18:14:00,133.955,133.99,133.94,133.97,433200000.0
2009-06-23 18:15:00,133.96,133.965,133.935,133.945,426800000.0
2009-06-23 18:16:00,133.945,133.945,133.915,133.925,269400000.0
2009-06-23 18:17:00,133.92,133.925,133.895,133.9,374600000.0
2009-06-23 18:18:00,133.9,133.925,133.885,133.91,276600000.0
2009-06-23 18:19:00,133.91,133.955,133.91,133.945,292800000.0
2009-06-23 18:20:00,133.945,134.01,133.935,133.99,302200000.0
2009-06-23 18:21:00,133.99,134.015,133.975,133.985,517500000.0
2009-06-23 18:22:00,133.99,134.01,133.965,133.97,250600000.0
2009-06-23 18:23:00,133.955,133.99,133.925,133.935,274600000.0
2009-06-23 18:24:00,133.935,133.985,133.935,133.985,337200000.0
2009-06-23 18:25:00,133.975,134.0,133.915,133.915,395600000.0
2009-06-23 18:26:00,133.925,133.93,133.905,133.92,363800000.0
2009-06-23 18:27:00,133.925,133.925,133.88,133.885,397000000.0
2009-06-23 18:28:00,133.885,133.92,133.88,133.885,222600000.0
2009-06-23 18:29:00,133.885,133.9,133.875,133.885,297200000.0
2009-06-23 18:30:00,133.89,133.89,133.855,133.88,287800000.0
2009-06-23 18:31:00,133.88,133.89,133.855,133.88,326200000.0
2009-06-23 18:32:00,133.87,133.875,133.74,133.8,476800000.0
2009-06-23 18:33:00,133.8,133.8,133.76,133.77,554600001.0
2009-06-23 18:34:00,133.77,133.82,133.77,133.78,543000000.0
2009-06-23 18:35:00,133.775,133.81,133.75,133.78,598400000.0
2009-06-23 18:36:00,133.78,133.845,133.77,133.835,614600000.0
2009-06-23 18:37:00,133.835,133.93,133.82,133.9,326400000.0
2009-06-23 18:38:00,133.88,133.89,133.805,133.87,474400000.0
2009-06-23 18:39:00,133.88,133.88,133.805,133.815,276800000.0
2009-06-23 18:40:00,133.815,133.84,133.785,133.8,363000000.0
2009-06-23 18:41:00,133.8,133.81,133.755,133.795,283000000.0
2009-06-23 18:42:00,133.795,133.86,133.79,133.855,355000000.0
2009-06-23 18:43:00,133.855,133.86,133.81,133.835,342200000.0
2009-06-23 18:44:00,133.835,133.88,133.815,133.85,440400000.0
2009-06-23 18:45:00,133.85,133.875,133.8,133.825,391500000.0
2009-06-23 18:46:00,133.825,133.875,133.82,133.83,248800000.0
2009-06-23 18:47:00,133.83,133.92,133.815,133.865,265400000.0
2009-06-23 18:48:00,133.87,133.92,133.865,133.92,339400000.0
2009-06-23 18:49:00,133.91,133.95,133.89,133.89,445800000.0
2009-06-23 18:50:00,133.89,133.94,133.875,133.89,371600000.0
2009-06-23 18:51:00,133.9,133.925,133.875,133.885,321400000.0
2009-06-23 18:52:00,133.885,133.92,133.885,133.915,319700000.0
2009-06-23 18:53:00,133.91,133.91,133.845,133.845,414600000.0
2009-06-23 18:54:00,133.845,133.86,133.81,133.85,210600000.0
2009-06-23 18:55:00,133.85,133.85,133.81,133.82,184800000.0
2009-06-23 18:56:00,133.83,133.91,133.825,133.895,346110000.0
2009-06-23 18:57:00,133.895,133.955,133.89,133.95,483600000.0
2009-06-23 18:58:00,133.95,133.95,133.925,133.93,279000000.0
2009-06-23 18:59:00,133.93,133.94,133.845,133.87,395200000.0
2009-06-23 19:00:00,133.87,133.87,133.84,133.845,389000000.0
2009-06-23 19:01:00,133.845,133.855,133.81,133.815,429500000.0
2009-06-23 19:02:00,133.81,133.86,133.8,133.82,380500000.0
2009-06-23 19:03:00,133.825,133.87,133.8,133.845,386600000.0
2009-06-23 19:04:00,133.86,133.95,133.86,133.915,331400000.0
2009-06-23 19:05:00,133.915,133.95,133.875,133.915,322600000.0
2009-06-23 19:06:00,133.925,133.965,133.905,133.96,325800000.0
2009-06-23 19:07:00,133.955,133.96,133.89,133.93,457200000.0
2009-06-23 19:08:00,133.925,133.945,133.915,133.935,372400000.0
2009-06-23 19:09:00,133.935,134.0,133.915,134.0,259800000.0
2009-06-23 19:10:00,134.0,134.04,133.945,134.03,438199999.0
2009-06-23 19:11:00,134.03,134.035,133.995,134.01,352600000.0
2009-06-23 19:12:00,134.005,134.03,133.99,134.02,393000000.0
2009-06-23 19:13:00,134.02,134.07,134.01,134.055,533200000.0
2009-06-23 19:14:00,134.055,134.055,134.02,134.03,323000001.0
2009-06-23 19:15:00,134.03,134.035,133.99,134.03,413400000.0
2009-06-23 19:16:00,134.04,134.06,134.01,134.04,302400000.0
2009-06-23 19:17:00,134.035,134.04,134.015,134.035,224000000.0
2009-06-23 19:18:00,134.04,134.065,134.04,134.06,168800000.0
2009-06-23 19:19:00,134.07,134.09,134.03,134.085,277600000.0
2009-06-23 19:20:00,134.085,134.11,134.065,134.09,455400000.0
2009-06-23 19:21:00,134.09,134.09,134.055,134.07,313600001.0
2009-06-23 19:22:00,134.07,134.105,134.07,134.095,195000000.0
2009-06-23 19:23:00,134.095,134.11,134.05,134.05,197600000.0
2009-06-23 19:24:00,134.06,134.06,134.02,134.04,207200000.0
2009-06-23 19:25:00,134.04,134.05,134.01,134.02,188800000.0
2009-06-23 19:26:00,134.02,134.02,133.975,133.98,335200000.0
2009-06-23 19:27:00,133.985,133.99,133.965,133.985,277200000.0
2009-06-23 19:28:00,133.98,133.98,133.955,133.96,379000000.0
2009-06-23 19:29:00,133.96,133.97,133.955,133.965,305200000.0
2009-06-23 19:30:00,133.96,134.005,133.96,134.0,290600000.0
2009-06-23 19:31:00,134.0,134.035,133.985,134.02,270000000.0
2009-06-23 19:32:00,134.025,134.03,134.01,134.03,195600000.0
2009-06-23 19:33:00,134.03,134.115,134.03,134.115,275600000.0
2009-06-23 19:34:00,134.105,134.125,134.08,134.11,300000000.0
2009-06-23 19:35:00,134.11,134.11,134.07,134.085,205200000.0
2009-06-23 19:36:00,134.08,134.08,134.035,134.045,309400000.0
2009-06-23 19:37:00,134.045,134.07,134.045,134.06,117000000.0
2009-06-23 19:38:00,134.06,134.08,134.06,134.075,100200000.0
2009-06-23 19:39:00,134.08,134.12,134.08,134.115,232000000.0
2009-06-23 19:40:00,134.115,134.125,134.075,134.105,275400000.0
2009-06-23 19:41:00,134.1,134.105,134.055,134.085,317200000.0
2009-06-23 19:42:00,134.08,134.09,134.075,134.075,290200000.0
2009-06-23 19:43:00,134.06,134.075,134.035,134.07,136600000.0
2009-06-23 19:44:00,134.055,134.11,134.055,134.07,267800000.0
2009-06-23 19:45:00,134.08,134.085,134.025,134.045,324600000.0
2009-06-23 19:46:00,134.045,134.05,134.0,134.03,173200000.0
2009-06-23 19:47:00,134.025,134.035,134.02,134.02,115600000.0
2009-06-23 19:48:00,134.02,134.02,133.975,134.02,266600000.0
2009-06-23 19:49:00,134.02,134.05,134.015,134.05,255000000.0
2009-06-23 19:50:00,134.05,134.05,134.02,134.045,312000000.0
2009-06-23 19:51:00,134.045,134.075,134.03,134.07,334400000.0
2009-06-23 19:52:00,134.07,134.12,134.07,134.12,131600000.0
2009-06-23 19:53:00,134.14,134.145,134.05,134.055,338600000.0
2009-06-23 19:54:00,134.06,134.06,134.005,134.035,221800000.0
2009-06-23 19:55:00,134.02,134.03,134.02,134.02,199600000.0
2009-06-23 19:56:00,134.015,134.02,134.0,134.01,281400000.0
2009-06-23 19:57:00,134.01,134.01,133.995,134.0,283800000.0
2009-06-23 19:58:00,134.0,134.005,133.935,133.945,526800000.0
2009-06-23 19:59:00,133.94,133.955,133.935,133.945,291800000.0
2009-06-23 20:00:00,133.94,133.94,133.89,133.9,464200000.0
2009-06-23 20:01:00,133.905,133.93,133.905,133.925,130800000.0
2009-06-23 20:02:00,133.925,133.93,133.9,133.91,213000000.0
2009-06-23 20:03:00,133.91,133.96,133.89,133.94,322200000.0
2009-06-23 20:04:00,133.945,133.96,133.93,133.95,211200000.0
2009-06-23 20:05:00,133.95,133.995,133.95,133.99,345000000.0
2009-06-23 20:06:00,133.985,134.02,133.98,134.005,354200000.0
2009-06-23 20:07:00,133.98,134.005,133.945,133.965,259600000.0
2009-06-23 20:08:00,133.965,134.0,133.96,133.96,187200000.0
2009-06-23 20:09:00,133.96,134.0,133.955,134.0,224000000.0
2009-06-23 20:10:00,134.0,134.075,133.985,134.075,244800000.0
2009-06-23 20:11:00,134.075,134.135,134.075,134.13,414400000.0
2009-06-23 20:12:00,134.13,134.21,134.125,134.2,522200000.0
2009-06-23 20:13:00,134.205,134.225,134.18,134.205,260200000.0
2009-06-23 20:14:00,134.21,134.22,134.195,134.205,202400000.0
2009-06-23 20:15:00,134.22,134.245,134.21,134.23,301800000.0
2009-06-23 20:16:00,134.23,134.265,134.225,134.255,446800000.0
2009-06-23 20:17:00,134.26,134.265,134.21,134.225,325800000.0
2009-06-23 20:18:00,134.225,134.23,134.21,134.22,395200000.0
2009-06-23 20:19:00,134.22,134.22,134.2,134.2,431200000.0
2009-06-23 20:20:00,134.205,134.21,134.2,134.2,411800000.0
2009-06-23 20:21:00,134.2,134.225,134.2,134.205,197600000.0
2009-06-23 20:22:00,134.2,134.225,134.2,134.21,283800000.0
2009-06-23 20:23:00,134.215,134.23,134.21,134.22,88200000.0
2009-06-23 20:24:00,134.22,134.22,134.185,134.185,247400000.0
2009-06-23 20:25:00,134.185,134.2,134.185,134.19,136200000.0
2009-06-23 20:26:00,134.2,134.205,134.165,134.19,184200000.0
2009-06-23 20:27:00,134.19,134.19,134.16,134.16,278800000.0
2009-06-23 20:28:00,134.16,134.16,134.12,134.125,381800000.0
2009-06-23 20:29:00,134.135,134.14,134.1,134.1,336400000.0
2009-06-23 20:30:00,134.105,134.125,134.1,134.125,378200000.0
2009-06-23 20:31:00,134.125,134.15,134.115,134.115,430600000.0
2009-06-23 20:32:00,134.115,134.12,134.1,134.105,224600000.0
2009-06-23 20:33:00,134.105,134.105,134.1,134.105,54200000.0
2009-06-23 20:34:00,134.105,134.105,134.095,134.095,119200000.0
2009-06-23 20:35:00,134.1,134.1,134.075,134.08,126800000.0
2009-06-23 20:36:00,134.075,134.075,134.045,134.045,309400000.0
2009-06-23 20:37:00,134.05,134.075,134.04,134.055,326000000.0
2009-06-23 20:38:00,134.055,134.06,134.055,134.06,89000000.0
2009-06-23 20:39:00,134.055,134.08,134.045,134.06,336600000.0
2009-06-23 20:40:00,134.06,134.13,134.055,134.125,262600000.0
2009-06-23 20:41:00,134.125,134.125,134.095,134.095,325800000.0
2009-06-23 20:42:00,134.095,134.12,134.08,134.09,118600000.0
2009-06-23 20:43:00,134.085,134.09,134.035,134.04,169600000.0
2009-06-23 20:44:00,134.03,134.075,134.03,134.045,90400000.0
2009-06-23 20:45:00,134.045,134.075,134.025,134.07,327400000.0
2009-06-23 20:46:00,134.07,134.095,134.07,134.085,164400000.0
2009-06-23 20:47:00,134.085,134.135,134.08,134.12,307599999.0
2009-06-23 20:48:00,134.12,134.16,134.12,134.135,208800000.0
2009-06-23 20:49:00,134.135,134.145,134.11,134.12,172400000.0
2009-06-23 20:50:00,134.12,134.155,134.115,134.115,316600000.0
2009-06-23 20:51:00,134.11,134.15,134.11,134.145,191400000.0
2009-06-23 20:52:00,134.145,134.145,134.12,134.12,261800000.0
2009-06-23 20:53:00,134.125,134.17,134.12,134.15,213800000.0
2009-06-23 20:54:00,134.15,134.2,134.15,134.175,234400000.0
2009-06-23 20:55:00,134.175,134.175,134.12,134.135,240800000.0
2009-06-23 20:56:00,134.125,134.165,134.11,134.12,384000000.0
2009-06-23 20:57:00,134.12,134.18,134.115,134.17,436400000.0
2009-06-23 20:58:00,134.17,134.17,134.135,134.16,299600000.0
2009-06-23 20:59:00,134.16,134.16,134.115,134.15,337400000.0
2009-06-23 21:00:00,134.155,134.155,134.125,134.14,377800000.0
2009-06-23 21:01:00,134.15,134.16,134.12,134.12,173000000.0
2009-06-23 21:02:00,134.12,134.12,134.08,134.095,201400000.0
2009-06-23 21:03:00,134.08,134.09,134.075,134.085,99200000.0
2009-06-23 21:04:00,134.095,134.12,134.09,134.115,128800000.0
2009-06-23 21:05:00,134.115,134.115,134.08,134.09,145600000.0
2009-06-23 21:06:00,134.09,134.1,134.06,134.085,176800000.0
2009-06-23 21:07:00,134.08,134.115,134.08,134.115,161600000.0
2009-06-23 21:08:00,134.115,134.12,134.07,134.095,178600000.0
2009-06-23 21:09:00,134.095,134.1,134.065,134.065,186200000.0
2009-06-23 21:10:00,134.065,134.085,134.06,134.08,112400000.0
2009-06-23 21:11:00,134.08,134.1,134.05,134.1,260400000.0
2009-06-23 21:12:00,134.1,134.115,134.095,134.11,85400000.0
2009-06-23 21:13:00,134.105,134.125,134.09,134.095,157000000.0
2009-06-23 21:14:00,134.105,134.105,134.095,134.1,92400000.0
2009-06-23 21:15:00,134.1,134.1,134.09,134.1,133400000.0
2009-06-23 21:16:00,134.1,134.13,134.095,134.125,133200000.0
2009-06-23 21:17:00,134.125,134.125,134.115,134.12,99200000.0
2009-06-23 21:18:00,134.12,134.125,134.1,134.12,131800000.0
2009-06-23 21:19:00,134.13,134.135,134.105,134.125,308600000.0
2009-06-23 21:20:00,134.125,134.13,134.115,134.125,85600000.0
2009-06-23 21:21:00,134.125,134.125,134.11,134.11,77200000.0
2009-06-23 21:22:00,134.115,134.13,134.115,134.125,93600000.0
2009-06-23 21:23:00,134.12,134.12,134.075,134.1,203000000.0
2009-06-23 21:24:00,134.09,134.12,134.085,134.11,165400000.0
2009-06-23 21:25:00,134.11,134.11,134.085,134.09,82200000.0
2009-06-23 21:26:00,134.09,134.095,134.08,134.08,31000000.0
2009-06-23 21:27:00,134.08,134.14,134.08,134.1,132800000.0
2009-06-23 21:28:00,134.11,134.12,134.085,134.11,206800000.0
2009-06-23 21:29:00,134.11,134.14,134.11,134.13,143200000.0
2009-06-23 21:30:00,134.135,134.16,134.125,134.135,168000000.0
2009-06-23 21:31:00,134.135,134.15,134.105,134.13,193200000.0
2009-06-23 21:32:00,134.125,134.145,134.125,134.14,117800000.0
2009-06-23 21:33:00,134.14,134.14,134.085,134.1,148200000.0
2009-06-23 21:34:00,134.1,134.11,134.08,134.1,196600000.0
2009-06-23 21:35:00,134.105,134.115,134.055,134.065,213600000.0
2009-06-23 21:36:00,134.065,134.07,134.06,134.065,205000000.0
2009-06-23 21:37:00,134.065,134.075,134.065,134.065,133400000.0
2009-06-23 21:38:00,134.075,134.08,134.03,134.045,210600000.0
2009-06-23 21:39:00,134.045,134.07,134.035,134.06,252800000.0
2009-06-23 21:40:00,134.06,134.08,134.055,134.08,171400000.0
2009-06-23 21:41:00,134.08,134.115,134.065,134.095,251800000.0
2009-06-23 21:42:00,134.095,134.095,134.08,134.09,127000000.0
2009-06-23 21:43:00,134.08,134.11,134.08,134.105,279800000.0
2009-06-23 21:44:00,134.105,134.115,134.09,134.115,134600000.0
2009-06-23 21:45:00,134.11,134.125,134.1,134.105,164200000.0
2009-06-23 21:46:00,134.115,134.115,134.085,134.11,139000000.0
2009-06-23 21:47:00,134.11,134.12,134.095,134.11,231400000.0
2009-06-23 21:48:00,134.12,134.16,134.115,134.145,102800000.0
2009-06-23 21:49:00,134.145,134.2,134.145,134.165,226000000.0
2009-06-23 21:50:00,134.165,134.165,134.12,134.12,181000000.0
2009-06-23 21:51:00,134.12,134.13,134.08,134.09,168600000.0
2009-06-23 21:52:00,134.085,134.09,134.08,134.09,85000000.0
2009-06-23 21:53:00,134.09,134.1,134.08,134.08,37600000.0
2009-06-23 21:54:00,134.08,134.1,134.075,134.085,79000000.0
2009-06-23 21:55:00,134.085,134.085,134.085,134.085,6400000.0
2009-06-23 21:56:00,134.09,134.105,134.08,134.1,47400000.0
2009-06-23 21:57:00,134.075,134.1,134.07,134.1,49400000.0
2009-06-23 21:58:00,134.095,134.1,134.085,134.1,52600000.0
2009-06-23 21:59:00,134.1,134.115,134.075,134.075,151200000.0
2009-06-23 22:00:00,134.085,134.09,134.015,134.03,216800000.0
2009-06-23 22:01:00,134.025,134.035,133.995,134.01,88000000.0
2009-06-23 22:02:00,134.015,134.05,134.015,134.025,150800000.0
2009-06-23 22:03:00,134.035,134.055,134.03,134.055,82000000.0
2009-06-23 22:04:00,134.03,134.035,133.995,134.035,95400000.0
2009-06-23 22:05:00,134.035,134.05,134.03,134.045,51200000.0
2009-06-23 22:06:00,134.055,134.055,134.035,134.05,47600000.0
2009-06-23 22:07:00,134.035,134.035,134.03,134.035,15400000.0
2009-06-23 22:08:00,134.035,134.04,134.035,134.035,36400000.0
2009-06-23 22:09:00,134.035,134.065,134.035,134.065,171000000.0
2009-06-23 22:10:00,134.065,134.075,134.055,134.07,46600000.0
2009-06-23 22:11:00,134.065,134.065,134.06,134.06,14000000.0
2009-06-23 22:12:00,134.055,134.065,134.04,134.065,8600000.0
2009-06-23 22:13:00,134.065,134.07,134.03,134.055,24800000.0
2009-06-23 22:14:00,134.055,134.06,134.055,134.06,2000000.0
2009-06-23 22:15:00,134.045,134.055,134.045,134.045,21600000.0
2009-06-23 22:16:00,134.05,134.05,134.02,134.02,23000000.0
2009-06-23 22:17:00,134.025,134.04,134.025,134.035,22200000.0
2009-06-23 22:18:00,134.035,134.04,134.035,134.04,6400000.0
2009-06-23 22:19:00,134.04,134.045,134.04,134.04,64200000.0
2009-06-23 22:20:00,134.04,134.04,134.04,134.04,12000000.0
2009-06-23 22:21:00,134.035,134.045,134.035,134.04,85800000.0
2009-06-23 22:22:00,134.04,134.055,134.03,134.055,95990000.0
2009-06-23 22:23:00,134.045,134.06,134.04,134.04,36400000.0
2009-06-23 22:24:00,134.045,134.07,134.045,134.05,93200000.0
2009-06-23 22:25:00,134.05,134.055,134.045,134.055,29800000.0
2009-06-23 22:26:00,134.055,134.08,134.05,134.075,57600000.0
2009-06-23 22:27:00,134.075,134.09,134.05,134.07,96600000.0
2009-06-23 22:28:00,134.07,134.07,134.05,134.055,28400000.0
2009-06-23 22:29:00,134.07,134.08,134.065,134.065,54800000.0
2009-06-23 22:30:00,134.065,134.08,134.06,134.07,70000000.0
2009-06-23 22:31:00,134.075,134.085,134.05,134.065,72400000.0
2009-06-23 22:32:00,134.075,134.075,134.03,134.03,92600000.0
2009-06-23 22:33:00,134.03,134.05,134.03,134.05,94000000.0
2009-06-23 22:34:00,134.05,134.055,134.05,134.055,35200000.0
2009-06-23 22:35:00,134.06,134.075,134.06,134.06,40200000.0
2009-06-23 22:36:00,134.05,134.05,134.045,134.045,15800000.0
2009-06-23 22:37:00,134.05,134.055,134.04,134.055,58800000.0
2009-06-23 22:38:00,134.055,134.08,134.04,134.075,54400000.0
2009-06-23 22:39:00,134.07,134.08,134.065,134.07,36600000.0
2009-06-23 22:40:00,134.06,134.075,134.04,134.06,149200000.0
2009-06-23 22:41:00,134.055,134.07,134.05,134.07,48600000.0
2009-06-23 22:42:00,134.065,134.07,134.06,134.06,40800000.0
2009-06-23 22:43:00,134.06,134.07,134.06,134.07,58600001.0
2009-06-23 22:44:00,134.07,134.07,134.07,134.07,6400000.0
2009-06-23 22:45:00,134.06,134.075,134.055,134.055,60000000.0
2009-06-23 22:46:00,134.045,134.065,134.045,134.05,64800000.0
2009-06-23 22:47:00,134.045,134.045,134.045,134.045,1000000.0
2009-06-23 22:48:00,134.05,134.07,134.05,134.06,81200000.0
2009-06-23 22:49:00,134.06,134.065,134.05,134.055,36800000.0
2009-06-23 22:50:00,134.05,134.065,134.045,134.05,153400000.0
2009-06-23 22:51:00,134.04,134.04,134.03,134.03,64600000.0
2009-06-23 22:52:00,134.03,134.05,134.025,134.03,48800000.0
2009-06-23 22:53:00,134.03,134.03,134.03,134.03,26400000.0
2009-06-23 22:54:00,134.025,134.04,134.025,134.03,78600000.0
2009-06-23 22:55:00,134.03,134.04,134.03,134.03,89000000.0
2009-06-23 22:56:00,134.03,134.04,134.025,134.025,190400000.0
2009-06-23 22:57:00,134.025,134.035,134.025,134.035,46800000.0
2009-06-23 22:58:00,134.04,134.045,134.035,134.035,50700000.0
2009-06-23 22:59:00,134.045,134.06,134.03,134.035,40000000.0
2009-06-23 23:00:00,134.035,134.035,134.035,134.035,19200000.0
2009-06-23 23:01:00,134.035,134.035,134.035,134.035,9600000.0
2009-06-23 23:02:00,134.035,134.035,134.035,134.035,16000000.0
2009-06-23 23:03:00,134.035,134.055,134.025,134.035,35000000.0
2009-06-23 23:04:00,134.035,134.035,134.0,134.035,47000000.0
2009-06-23 23:05:00,134.035,134.035,134.035,134.035,6400000.0
2009-06-23 23:06:00,134.035,134.035,133.995,134.035,39200000.0
2009-06-23 23:07:00,134.01,134.035,134.01,134.025,34800000.0
2009-06-23 23:08:00,134.025,134.055,134.01,134.035,45400000.0
2009-06-23 23:09:00,134.035,134.035,133.995,134.015,35600000.0
2009-06-23 23:10:00,134.0,134.035,133.985,133.985,108800000.0
2009-06-23 23:11:00,133.985,134.035,133.96,134.0,113800000.0
2009-06-23 23:12:00,134.015,134.02,133.96,133.97,80400000.0
2009-06-23 23:13:00,133.965,133.995,133.95,133.985,84800000.0
2009-06-23 23:14:00,133.985,134.01,133.975,133.98,67400000.0
2009-06-23 23:15:00,133.99,134.075,133.975,134.045,113400000.0
2009-06-23 23:16:00,134.035,134.075,134.035,134.075,33600000.0
2009-06-23 23:17:00,134.065,134.075,134.04,134.05,24600000.0
2009-06-23 23:18:00,134.05,134.065,134.05,134.055,25000000.0
2009-06-23 23:19:00,134.055,134.055,134.055,134.055,1000000.0
2009-06-23 23:20:00,134.04,134.055,134.04,134.055,8800000.0
2009-06-23 23:21:00,134.035,134.07,134.035,134.04,18600000.0
2009-06-23 23:22:00,134.045,134.07,134.035,134.07,61600000.0
2009-06-23 23:23:00,134.065,134.07,134.065,134.065,20000000.0
2009-06-23 23:24:00,134.065,134.065,134.045,134.055,15400000.0
2009-06-23 23:25:00,134.06,134.08,134.04,134.045,79400000.0
2009-06-23 23:26:00,134.045,134.045,134.035,134.035,7200000.0
2009-06-23 23:27:00,134.035,134.045,134.035,134.045,35400000.0
2009-06-23 23:28:00,134.04,134.045,134.035,134.045,210600000.0
2009-06-23 23:29:00,134.045,134.045,134.045,134.045,27800000.0
2009-06-23 23:30:00,134.045,134.045,134.03,134.035,89600000.0
2009-06-23 23:31:00,134.03,134.045,134.03,134.045,60800000.0
2009-06-23 23:32:00,134.03,134.045,133.985,133.99,154900000.0
2009-06-23 23:33:00,133.985,133.995,133.98,133.995,23800000.0
2009-06-23 23:34:00,133.995,133.995,133.98,133.99,39400000.0
2009-06-23 23:35:00,133.985,134.0,133.965,133.965,59600000.0
2009-06-23 23:36:00,133.98,133.99,133.96,133.985,147600000.0
2009-06-23 23:37:00,133.985,133.985,133.98,133.98,12800000.0
2009-06-23 23:38:00,133.99,134.0,133.985,133.995,32800000.0
2009-06-23 23:39:00,133.995,133.995,133.995,133.995,4800000.0
2009-06-23 23:40:00,133.995,133.995,133.995,133.995,16000000.0
2009-06-23 23:41:00,134.0,134.0,133.995,133.995,25800000.0
2009-06-23 23:42:00,133.995,134.005,133.98,134.0,84000000.0
2009-06-23 23:43:00,133.975,133.99,133.965,133.99,17600000.0
2009-06-23 23:44:00,133.99,133.99,133.975,133.975,25600000.0
2009-06-23 23:45:00,133.98,134.035,133.98,134.02,38200000.0
2009-06-23 23:46:00,134.015,134.03,134.015,134.015,14800000.0
2009-06-23 23:47:00,134.02,134.02,134.005,134.015,21800000.0
2009-06-23 23:48:00,134.02,134.02,134.015,134.02,12800000.0
2009-06-23 23:50:00,134.002,134.01,134.002,134.01,31800000.0
2009-06-23 23:51:00,134.015,134.035,134.005,134.02,31800000.0
2009-06-23 23:52:00,134.03,134.03,134.02,134.02,36000000.0
2009-06-23 23:53:00,134.02,134.02,134.02,134.02,8400000.0
2009-06-23 23:54:00,134.025,134.025,134.02,134.02,4800000.0
2009-06-23 23:55:00,134.025,134.025,134.015,134.02,9600000.0
2009-06-23 23:56:00,134.02,134.02,134.019,134.019,51600000.0
2009-06-23 23:57:00,134.02,134.055,134.01,134.03,51600000.0
2009-06-23 23:58:00,134.02,134.036,134.019,134.036,12800000.0
2009-06-23 23:59:00,134.03,134.03,134.02,134.025,12800000.0
2009-06-24 00:00:00,134.02,134.02,134.02,134.02,1600000.0
2009-06-24 00:01:00,134.015,134.015,134.005,134.005,6400000.0
2009-06-24 00:02:00,134.005,134.01,134.0,134.005,18800000.0
2009-06-24 00:03:00,133.995,134.0,133.99,134.0,24200000.0
2009-06-24 00:04:00,134.0,134.0,133.995,133.995,9400000.0
2009-06-24 00:05:00,133.995,133.995,133.99,133.99,7400000.0
2009-06-24 00:06:00,133.99,134.0,133.99,134.0,15400000.0
2009-06-24 00:07:00,134.01,134.035,134.01,134.035,6400000.0
2009-06-24 00:08:00,134.025,134.037,134.025,134.037,3200000.0
2009-06-24 00:09:00,134.045,134.05,134.045,134.05,3200000.0
2009-06-24 00:10:00,134.05,134.05,134.05,134.05,4800000.0
2009-06-24 00:11:00,134.045,134.055,134.045,134.05,12600000.0
2009-06-24 00:12:00,134.045,134.05,134.045,134.05,4800000.0
2009-06-24 00:13:00,134.05,134.05,134.045,134.05,9600000.0
2009-06-24 00:14:00,134.047,134.049,134.043,134.043,11200000.0
2009-06-24 00:15:00,134.05,134.055,134.05,134.055,11200000.0
2009-06-24 00:16:00,134.025,134.035,133.975,134.01,61200000.0
2009-06-24 00:17:00,134.01,134.01,134.005,134.01,8000000.0
2009-06-24 00:18:00,133.965,133.97,133.965,133.97,18000000.0
2009-06-24 00:19:00,133.97,133.975,133.97,133.975,14400000.0
2009-06-24 00:20:00,133.975,133.99,133.965,133.965,47200000.0
2009-06-24 00:21:00,133.97,133.98,133.97,133.975,9600000.0
2009-06-24 00:22:00,133.975,133.985,133.97,133.985,32000000.0
2009-06-24 00:23:00,133.985,133.985,133.95,133.95,59200000.0
2009-06-24 00:24:00,133.95,133.98,133.95,133.955,17400000.0
2009-06-24 00:25:00,133.965,133.965,133.935,133.945,23400000.0
2009-06-24 00:26:00,133.935,133.935,133.87,133.87,104300000.0
2009-06-24 00:27:00,133.84,133.865,133.81,133.81,88200000.0
2009-06-24 00:28:00,133.805,133.85,133.805,133.85,67400000.0
2009-06-24 00:29:00,133.86,133.86,133.86,133.86,13200000.0
2009-06-24 00:30:00,133.86,133.86,133.82,133.825,159000000.0
2009-06-24 00:31:00,133.82,133.845,133.82,133.82,32400000.0
2009-06-24 00:32:00,133.825,133.865,133.815,133.84,38600000.0
2009-06-24 00:33:00,133.83,133.855,133.825,133.835,109000000.0
2009-06-24 00:34:00,133.84,133.845,133.835,133.835,16600000.0
2009-06-24 00:35:00,133.835,133.85,133.835,133.845,18000000.0
2009-06-24 00:36:00,133.845,133.855,133.835,133.855,41400000.0
2009-06-24 00:37:00,133.855,133.865,133.85,133.855,28000000.0
2009-06-24 00:38:00,133.855,133.855,133.84,133.845,28400000.0
2009-06-24 00:39:00,133.84,133.85,133.83,133.83,36800000.0
2009-06-24 00:40:00,133.835,133.84,133.805,133.82,47600000.0
2009-06-24 00:41:00,133.815,133.82,133.795,133.805,49200000.0
2009-06-24 00:42:00,133.8,133.805,133.77,133.78,79400000.0
2009-06-24 00:43:00,133.78,133.79,133.76,133.77,138600002.0
2009-06-24 00:44:00,133.77,133.78,133.715,133.72,154800000.0
2009-06-24 00:45:00,133.715,133.73,133.685,133.705,161400000.0
2009-06-24 00:46:00,133.695,133.715,133.695,133.705,40000000.0
2009-06-24 00:47:00,133.705,133.71,133.7,133.71,49200000.0
2009-06-24 00:48:00,133.71,133.715,133.705,133.715,102400000.0
2009-06-24 00:49:00,133.715,133.73,133.695,133.695,79600000.0
2009-06-24 00:50:00,133.715,133.715,133.71,133.71,35000000.0
2009-06-24 00:51:00,133.71,133.715,133.705,133.705,37000000.0
2009-06-24 00:52:00,133.71,133.745,133.71,133.74,53600000.0
2009-06-24 00:53:00,133.74,133.745,133.73,133.735,56600000.0
2009-06-24 00:54:00,133.73,133.74,133.73,133.74,4800000.0
2009-06-24 00:55:00,133.74,133.765,133.735,133.765,50800000.0
2009-06-24 00:56:00,133.765,133.83,133.765,133.805,279400000.0
2009-06-24 00:57:00,133.81,133.825,133.805,133.805,45800000.0
2009-06-24 00:58:00,133.81,133.855,133.805,133.855,47600000.0
2009-06-24 00:59:00,133.86,133.895,133.84,133.865,70800000.0
2009-06-24 01:00:00,133.855,133.9,133.855,133.88,147000000.0
2009-06-24 01:01:00,133.88,133.89,133.875,133.885,45000000.0
2009-06-24 01:02:00,133.875,133.895,133.875,133.88,79000000.0
2009-06-24 01:03:00,133.905,133.905,133.885,133.895,78400000.0
2009-06-24 01:04:00,133.895,133.9,133.885,133.89,43200000.0
2009-06-24 01:05:00,133.89,133.9,133.89,133.9,11200000.0
2009-06-24 01:06:00,133.9,133.945,133.9,133.935,105400000.0
2009-06-24 01:07:00,133.94,133.94,133.93,133.93,20800000.0
2009-06-24 01:08:00,133.95,133.95,133.93,133.93,28400000.0
2009-06-24 01:09:00,133.935,133.935,133.9,133.9,71600000.0
2009-06-24 01:10:00,133.9,133.905,133.885,133.895,98800000.0
2009-06-24 01:11:00,133.895,133.895,133.89,133.89,48600000.0
2009-06-24 01:12:00,133.885,133.9,133.885,133.89,84200000.0
2009-06-24 01:13:00,133.885,133.895,133.88,133.885,56200000.0
2009-06-24 01:14:00,133.885,133.9,133.875,133.885,138600000.0
2009-06-24 01:15:00,133.885,133.9,133.875,133.9,65400000.0
2009-06-24 01:16:00,133.895,133.895,133.86,133.86,55400000.0
2009-06-24 01:17:00,133.865,133.865,133.795,133.815,118800000.0
2009-06-24 01:18:00,133.805,133.815,133.785,133.785,90600000.0
2009-06-24 01:19:00,133.795,133.82,133.79,133.82,34200000.0
2009-06-24 01:20:00,133.82,133.865,133.815,133.865,71200000.0
2009-06-24 01:21:00,133.86,133.87,133.85,133.85,64800000.0
2009-06-24 01:22:00,133.85,133.855,133.85,133.855,5800000.0
2009-06-24 01:23:00,133.845,133.845,133.825,133.825,33600000.0
2009-06-24 01:24:00,133.84,133.84,133.84,133.84,14800000.0
2009-06-24 01:25:00,133.83,133.84,133.77,133.77,79800000.0
2009-06-24 01:26:00,133.775,133.8,133.775,133.78,92400000.0
2009-06-24 01:27:00,133.78,133.785,133.755,133.755,150400000.0
2009-06-24 01:28:00,133.755,133.79,133.755,133.79,51800000.0
2009-06-24 01:29:00,133.79,133.79,133.79,133.79,6400000.0
2009-06-24 01:30:00,133.78,133.785,133.78,133.785,45000000.0
2009-06-24 01:31:00,133.785,133.805,133.78,133.8,54400000.0
2009-06-24 01:32:00,133.8,133.84,133.795,133.84,166200000.0
2009-06-24 01:33:00,133.84,133.87,133.825,133.835,90200000.0
2009-06-24 01:34:00,133.835,133.845,133.835,133.835,36200000.0
2009-06-24 01:35:00,133.845,133.85,133.835,133.84,25400000.0
2009-06-24 01:36:00,133.835,133.855,133.81,133.83,144400000.0
2009-06-24 01:37:00,133.835,133.86,133.83,133.86,83400000.0
2009-06-24 01:38:00,133.855,133.865,133.845,133.845,126400000.0
2009-06-24 01:39:00,133.85,133.875,133.845,133.86,135700000.0
2009-06-24 01:40:00,133.86,133.87,133.855,133.87,64400000.0
2009-06-24 01:41:00,133.865,133.88,133.855,133.87,45400000.0
2009-06-24 01:42:00,133.86,133.92,133.86,133.915,111200000.0
2009-06-24 01:43:00,133.93,133.96,133.925,133.93,195600000.0
2009-06-24 01:44:00,133.925,133.935,133.925,133.925,49200000.0
2009-06-24 01:45:00,133.925,133.96,133.92,133.96,154800000.0
2009-06-24 01:46:00,133.965,133.985,133.96,133.975,175000000.0
2009-06-24 01:47:00,133.975,133.985,133.955,133.965,161000000.0
2009-06-24 01:48:00,133.965,134.055,133.96,134.04,330600000.0
2009-06-24 01:49:00,134.04,134.045,133.975,133.98,145200000.0
2009-06-24 01:50:00,133.99,134.05,133.99,134.035,214400000.0
2009-06-24 01:51:00,134.03,134.03,133.95,133.97,242600000.0
2009-06-24 01:52:00,133.97,133.98,133.92,133.93,94800000.0
2009-06-24 01:53:00,133.935,133.96,133.935,133.96,57800000.0
2009-06-24 01:54:00,133.95,133.99,133.95,133.985,77000000.0
2009-06-24 01:55:00,133.995,134.01,133.985,134.005,142200000.0
2009-06-24 01:56:00,134.005,134.125,134.005,134.1,204200000.0
2009-06-24 01:57:00,134.1,134.1,134.075,134.09,50600000.0
2009-06-24 01:58:00,134.09,134.135,134.06,134.125,166600000.0
2009-06-24 01:59:00,134.125,134.145,134.105,134.125,238200000.0
2009-06-24 02:00:00,134.11,134.145,134.09,134.13,325200000.0
2009-06-24 02:01:00,134.135,134.15,134.12,134.13,118400000.0
2009-06-24 02:02:00,134.13,134.165,134.12,134.165,169400000.0
2009-06-24 02:03:00,134.17,134.19,134.155,134.165,163000000.0
2009-06-24 02:04:00,134.17,134.185,134.165,134.165,137400000.0
2009-06-24 02:05:00,134.165,134.185,134.16,134.175,239000000.0
2009-06-24 02:06:00,134.185,134.35,134.18,134.35,276600000.0
2009-06-24 02:07:00,134.35,134.35,134.295,134.31,230200000.0
2009-06-24 02:08:00,134.315,134.445,134.31,134.435,284800000.0
2009-06-24 02:09:00,134.435,134.51,134.435,134.47,374600000.0
2009-06-24 02:10:00,134.465,134.465,134.375,134.385,267800000.0
2009-06-24 02:11:00,134.38,134.385,134.335,134.345,275100000.0
2009-06-24 02:12:00,134.345,134.36,134.325,134.33,240400000.0
2009-06-24 02:13:00,134.33,134.415,134.325,134.415,190000000.0
2009-06-24 02:14:00,134.415,134.435,134.39,134.425,325200000.0
2009-06-24 02:15:00,134.42,134.435,134.35,134.355,345000000.0
2009-06-24 02:16:00,134.36,134.39,134.33,134.365,240000000.0
2009-06-24 02:17:00,134.36,134.41,134.36,134.405,117200000.0
2009-06-24 02:18:00,134.4,134.4,134.325,134.325,147200000.0
2009-06-24 02:19:00,134.325,134.325,134.245,134.28,171200000.0
2009-06-24 02:20:00,134.28,134.325,134.275,134.32,221800000.0
2009-06-24 02:21:00,134.315,134.35,134.31,134.32,78000000.0
2009-06-24 02:22:00,134.315,134.32,134.28,134.28,94000000.0
2009-06-24 02:23:00,134.285,134.295,134.26,134.265,95400000.0
2009-06-24 02:24:00,134.265,134.345,134.26,134.345,151000000.0
2009-06-24 02:25:00,134.345,134.36,134.34,134.355,49400000.0
2009-06-24 02:26:00,134.36,134.425,134.36,134.405,178600000.0
2009-06-24 02:27:00,134.405,134.415,134.38,134.385,134400000.0
2009-06-24 02:28:00,134.385,134.41,134.365,134.365,79600000.0
2009-06-24 02:29:00,134.365,134.395,134.315,134.33,139700000.0
2009-06-24 02:30:00,134.335,134.355,134.325,134.355,138400000.0
2009-06-24 02:31:00,134.35,134.355,134.325,134.345,155600000.0
2009-06-24 02:32:00,134.345,134.355,134.315,134.315,146200000.0
2009-06-24 02:33:00,134.32,134.32,134.28,134.3,71200000.0
2009-06-24 02:34:00,134.3,134.38,134.3,134.375,147000000.0
2009-06-24 02:35:00,134.375,134.385,134.34,134.37,112200000.0
2009-06-24 02:36:00,134.37,134.41,134.37,134.41,210200000.0
2009-06-24 02:37:00,134.41,134.41,134.375,134.375,192200000.0
2009-06-24 02:38:00,134.375,134.395,134.35,134.38,238600000.0
2009-06-24 02:39:00,134.385,134.395,134.36,134.375,100400000.0
2009-06-24 02:40:00,134.375,134.39,134.335,134.335,267500000.0
2009-06-24 02:41:00,134.335,134.335,134.295,134.31,264600000.0
2009-06-24 02:42:00,134.31,134.365,134.31,134.31,209200000.0
2009-06-24 02:43:00,134.32,134.35,134.295,134.345,304200000.0
2009-06-24 02:44:00,134.34,134.375,134.33,134.375,106000000.0
2009-06-24 02:45:00,134.365,134.385,134.36,134.375,147600000.0
2009-06-24 02:46:00,134.385,134.385,134.32,134.335,89600000.0
2009-06-24 02:47:00,134.335,134.35,134.33,134.34,69200000.0
2009-06-24 02:48:00,134.335,134.38,134.335,134.375,117400000.0
2009-06-24 02:49:00,134.365,134.4,134.345,134.375,130600000.0
2009-06-24 02:50:00,134.375,134.435,134.365,134.43,234600001.0
2009-06-24 02:51:00,134.44,134.48,134.43,134.465,224200000.0
2009-06-24 02:52:00,134.465,134.47,134.425,134.45,269200000.0
2009-06-24 02:53:00,134.45,134.455,134.4,134.405,189600000.0
2009-06-24 02:54:00,134.395,134.405,134.305,134.345,272900000.0
2009-06-24 02:55:00,134.335,134.34,134.295,134.305,173400000.0
2009-06-24 02:56:00,134.305,134.345,134.305,134.325,108400000.0
2009-06-24 02:57:00,134.325,134.365,134.325,134.365,190000000.0
2009-06-24 02:58:00,134.365,134.365,134.285,134.285,218000000.0
2009-06-24 02:59:00,134.285,134.295,134.275,134.295,136200000.0
2009-06-24 03:00:00,134.29,134.29,134.28,134.285,40600000.0
2009-06-24 03:01:00,134.285,134.295,134.215,134.22,271600000.0
2009-06-24 03:02:00,134.23,134.245,134.215,134.215,111100000.0
2009-06-24 03:03:00,134.215,134.245,134.205,134.215,206800000.0
2009-06-24 03:04:00,134.205,134.29,134.2,134.26,218399999.0
2009-06-24 03:05:00,134.275,134.3,134.255,134.3,183800000.0
2009-06-24 03:06:00,134.29,134.295,134.265,134.29,201600000.0
2009-06-24 03:07:00,134.29,134.29,134.26,134.27,198200000.0
2009-06-24 03:08:00,134.27,134.3,134.27,134.295,208800000.0
2009-06-24 03:09:00,134.3,134.3,134.29,134.29,190000000.0
2009-06-24 03:10:00,134.29,134.29,134.23,134.26,217800000.0
2009-06-24 03:11:00,134.265,134.265,134.24,134.24,82800000.0
2009-06-24 03:12:00,134.245,134.245,134.195,134.205,213600000.0
2009-06-24 03:13:00,134.19,134.205,134.14,134.165,336300000.0
2009-06-24 03:14:00,134.17,134.195,134.17,134.175,204000000.0
2009-06-24 03:15:00,134.175,134.18,134.145,134.165,194200000.0
2009-06-24 03:16:00,134.165,134.165,134.135,134.14,127400000.0
2009-06-24 03:17:00,134.135,134.14,134.11,134.115,109600000.0
2009-06-24 03:18:00,134.115,134.125,134.105,134.115,99600000.0
2009-06-24 03:19:00,134.115,134.15,134.115,134.14,98600000.0
2009-06-24 03:20:00,134.135,134.185,134.125,134.165,295400000.0
2009-06-24 03:21:00,134.165,134.175,134.135,134.14,169800000.0
2009-06-24 03:22:00,134.13,134.13,134.105,134.12,176600000.0
2009-06-24 03:23:00,134.1,134.125,134.1,134.105,180600000.0
2009-06-24 03:24:00,134.105,134.105,134.05,134.05,201000000.0
2009-06-24 03:25:00,134.05,134.085,134.035,134.06,411000000.0
2009-06-24 03:26:00,134.05,134.055,134.04,134.04,224000000.0
2009-06-24 03:27:00,134.035,134.055,134.0,134.045,273600000.0
2009-06-24 03:28:00,134.045,134.085,134.035,134.07,136000000.0
2009-06-24 03:29:00,134.065,134.07,134.015,134.045,135600000.0
2009-06-24 03:30:00,134.045,134.07,134.025,134.04,255800000.0
2009-06-24 03:31:00,134.025,134.045,134.015,134.035,248000000.0
2009-06-24 03:32:00,134.03,134.04,133.97,133.975,279200000.0
2009-06-24 03:33:00,133.975,134.04,133.965,134.025,286000000.0
2009-06-24 03:34:00,134.03,134.055,134.025,134.035,272000000.0
2009-06-24 03:35:00,134.035,134.065,134.035,134.045,176400000.0
2009-06-24 03:36:00,134.05,134.16,134.05,134.09,264200000.0
2009-06-24 03:37:00,134.095,134.14,134.09,134.135,63400000.0
2009-06-24 03:38:00,134.145,134.165,134.135,134.15,84000000.0
2009-06-24 03:39:00,134.165,134.165,134.135,134.14,77200000.0
2009-06-24 03:40:00,134.15,134.15,134.085,134.11,197600000.0
2009-06-24 03:41:00,134.115,134.115,134.09,134.095,129600000.0
2009-06-24 03:42:00,134.095,134.095,134.07,134.07,168600000.0
2009-06-24 03:43:00,134.07,134.075,134.05,134.05,115200000.0
2009-06-24 03:44:00,134.055,134.055,134.03,134.04,98600000.0
2009-06-24 03:45:00,134.045,134.08,134.035,134.075,268200000.0
2009-06-24 03:46:00,134.075,134.085,134.05,134.07,233200000.0
2009-06-24 03:47:00,134.07,134.095,134.055,134.09,106400000.0
2009-06-24 03:48:00,134.085,134.1,134.055,134.08,121000000.0
2009-06-24 03:49:00,134.09,134.13,134.08,134.13,178200000.0
2009-06-24 03:50:00,134.13,134.175,134.125,134.175,168200000.0
2009-06-24 03:51:00,134.17,134.205,134.15,134.165,285900000.0
2009-06-24 03:52:00,134.15,134.21,134.15,134.19,133400000.0
2009-06-24 03:53:00,134.19,134.19,134.175,134.18,71200000.0
2009-06-24 03:54:00,134.18,134.18,134.15,134.175,333600000.0
2009-06-24 03:55:00,134.175,134.245,134.165,134.24,295400000.0
2009-06-24 03:56:00,134.235,134.26,134.22,134.26,362600000.0
2009-06-24 03:57:00,134.25,134.3,134.25,134.295,326400000.0
2009-06-24 03:58:00,134.3,134.305,134.19,134.22,308200000.0
2009-06-24 03:59:00,134.225,134.235,134.205,134.205,249800000.0
2009-06-24 04:00:00,134.205,134.25,134.205,134.24,233200000.0
2009-06-24 04:01:00,134.245,134.245,134.195,134.205,215000000.0
2009-06-24 04:02:00,134.21,134.215,134.175,134.21,312800000.0
2009-06-24 04:03:00,134.21,134.225,134.2,134.225,217400000.0
2009-06-24 04:04:00,134.24,134.27,134.24,134.265,93600000.0
2009-06-24 04:05:00,134.265,134.27,134.255,134.265,95400000.0
2009-06-24 04:06:00,134.265,134.275,134.245,134.245,94400000.0
2009-06-24 04:07:00,134.245,134.255,134.24,134.25,56800000.0
2009-06-24 04:08:00,134.245,134.245,134.245,134.245,4800000.0
2009-06-24 04:09:00,134.25,134.275,134.245,134.245,196600000.0
2009-06-24 04:10:00,134.245,134.25,134.215,134.23,252600000.0
2009-06-24 04:11:00,134.23,134.26,134.23,134.25,210800000.0
2009-06-24 04:12:00,134.25,134.29,134.25,134.28,199200000.0
2009-06-24 04:13:00,134.28,134.335,134.275,134.33,89800000.0
2009-06-24 04:14:00,134.325,134.33,134.3,134.3,191600000.0
2009-06-24 04:15:00,134.3,134.3,134.26,134.265,210000000.0
2009-06-24 04:16:00,134.26,134.26,134.23,134.23,64600000.0
2009-06-24 04:17:00,134.23,134.25,134.215,134.25,100200000.0
2009-06-24 04:18:00,134.265,134.31,134.26,134.3,197200000.0
2009-06-24 04:19:00,134.3,134.33,134.3,134.305,275200000.0
2009-06-24 04:20:00,134.305,134.32,134.295,134.31,145400000.0
2009-06-24 04:21:00,134.31,134.31,134.275,134.285,129600000.0
2009-06-24 04:22:00,134.285,134.305,134.28,134.285,103200000.0
2009-06-24 04:23:00,134.295,134.295,134.275,134.29,109200000.0
2009-06-24 04:24:00,134.295,134.34,134.295,134.34,91800000.0
2009-06-24 04:25:00,134.335,134.35,134.315,134.325,206000000.0
2009-06-24 04:26:00,134.325,134.325,134.305,134.31,89600000.0
2009-06-24 04:27:00,134.29,134.295,134.28,134.28,113000000.0
2009-06-24 04:28:00,134.28,134.335,134.28,134.335,77400000.0
2009-06-24 04:29:00,134.335,134.36,134.31,134.355,346400000.0
2009-06-24 04:30:00,134.355,134.38,134.355,134.36,286600000.0
2009-06-24 04:31:00,134.37,134.39,134.36,134.365,124800000.0
2009-06-24 04:32:00,134.36,134.375,134.355,134.355,111800000.0
2009-06-24 04:33:00,134.355,134.355,134.305,134.305,133600000.0
2009-06-24 04:34:00,134.31,134.31,134.28,134.285,327000000.0
2009-06-24 04:35:00,134.28,134.305,134.27,134.275,185200000.0
2009-06-24 04:36:00,134.275,134.32,134.275,134.29,150700000.0
2009-06-24 04:37:00,134.28,134.295,134.28,134.28,106800000.0
2009-06-24 04:38:00,134.275,134.295,134.275,134.28,162400000.0
2009-06-24 04:39:00,134.275,134.35,134.275,134.305,255800000.0
2009-06-24 04:40:00,134.3,134.32,134.295,134.295,188000000.0
2009-06-24 04:41:00,134.3,134.325,134.295,134.3,230400000.0
2009-06-24 04:42:00,134.3,134.33,134.3,134.315,193400000.0
2009-06-24 04:43:00,134.32,134.34,134.31,134.325,143400000.0
2009-06-24 04:44:00,134.325,134.335,134.315,134.315,152600000.0
2009-06-24 04:45:00,134.315,134.38,134.315,134.335,315800000.0
2009-06-24 04:46:00,134.335,134.35,134.33,134.33,96600000.0
2009-06-24 04:47:00,134.325,134.34,134.325,134.34,47200000.0
2009-06-24 04:48:00,134.335,134.335,134.325,134.335,107400000.0
2009-06-24 04:49:00,134.335,134.335,134.325,134.33,92800000.0
2009-06-24 04:50:00,134.33,134.36,134.33,134.355,164199999.0
2009-06-24 04:51:00,134.355,134.415,134.345,134.375,327400002.0
2009-06-24 04:52:00,134.365,134.385,134.365,134.375,255200000.0
2009-06-24 04:53:00,134.375,134.38,134.365,134.365,82200000.0
2009-06-24 04:54:00,134.365,134.375,134.365,134.365,109200000.0
2009-06-24 04:55:00,134.365,134.405,134.365,134.395,113200000.0
2009-06-24 04:56:00,134.4,134.435,134.395,134.415,248800000.0
2009-06-24 04:57:00,134.415,134.455,134.41,134.415,197400000.0
2009-06-24 04:58:00,134.43,134.43,134.385,134.395,292400000.0
2009-06-24 04:59:00,134.39,134.39,134.335,134.35,212400000.0
2009-06-24 05:00:00,134.355,134.36,134.35,134.355,204000000.0
2009-06-24 05:01:00,134.36,134.375,134.36,134.375,31600000.0
2009-06-24 05:02:00,134.365,134.38,134.36,134.38,310400000.0
2009-06-24 05:03:00,134.38,134.42,134.38,134.415,238600000.0
2009-06-24 05:04:00,134.41,134.445,134.39,134.435,348800000.0
2009-06-24 05:05:00,134.435,134.47,134.405,134.45,307200000.0
2009-06-24 05:06:00,134.435,134.48,134.43,134.465,270400000.0
2009-06-24 05:07:00,134.47,134.535,134.465,134.525,307800000.0
2009-06-24 05:08:00,134.52,134.56,134.515,134.535,372000000.0
2009-06-24 05:09:00,134.53,134.555,134.53,134.53,213600000.0
2009-06-24 05:10:00,134.53,134.53,134.475,134.49,247200000.0
2009-06-24 05:11:00,134.49,134.565,134.46,134.565,254600000.0
2009-06-24 05:12:00,134.565,134.58,134.555,134.555,98400000.0
2009-06-24 05:13:00,134.555,134.575,134.545,134.57,64200000.0
2009-06-24 05:14:00,134.565,134.575,134.54,134.575,104800000.0
2009-06-24 05:15:00,134.575,134.585,134.54,134.54,210800000.0
2009-06-24 05:16:00,134.54,134.585,134.495,134.585,172400000.0
2009-06-24 05:17:00,134.595,134.61,134.52,134.52,274800000.0
2009-06-24 05:18:00,134.51,134.55,134.51,134.535,170200000.0
2009-06-24 05:19:00,134.54,134.555,134.525,134.535,89200000.0
2009-06-24 05:20:00,134.53,134.535,134.455,134.48,277200000.0
2009-06-24 05:21:00,134.48,134.5,134.465,134.48,245200000.0
2009-06-24 05:22:00,134.48,134.535,134.48,134.51,207500000.0
2009-06-24 05:23:00,134.54,134.555,134.53,134.535,112800000.0
2009-06-24 05:24:00,134.53,134.54,134.53,134.54,16000000.0
2009-06-24 05:25:00,134.54,134.54,134.505,134.505,97600000.0
2009-06-24 05:26:00,134.51,134.51,134.485,134.49,38200000.0
2009-06-24 05:27:00,134.49,134.51,134.485,134.505,117800000.0
2009-06-24 05:28:00,134.505,134.59,134.505,134.575,345600000.0
2009-06-24 05:29:00,134.57,134.59,134.565,134.58,144200000.0
2009-06-24 05:30:00,134.58,134.58,134.535,134.565,200000000.0
2009-06-24 05:31:00,134.575,134.645,134.575,134.64,275600000.0
2009-06-24 05:32:00,134.64,134.645,134.63,134.635,68000000.0
2009-06-24 05:33:00,134.625,134.685,134.62,134.665,382800000.0
2009-06-24 05:34:00,134.67,134.68,134.625,134.635,282800000.0
2009-06-24 05:35:00,134.63,134.63,134.59,134.6,106400000.0
2009-06-24 05:36:00,134.6,134.605,134.545,134.555,194200000.0
2009-06-24 05:37:00,134.515,134.58,134.5,134.575,176800000.0
2009-06-24 05:38:00,134.605,134.605,134.58,134.585,56400000.0
2009-06-24 05:39:00,134.595,134.595,134.55,134.555,167200000.0
2009-06-24 05:40:00,134.555,134.6,134.54,134.585,179000000.0
2009-06-24 05:41:00,134.58,134.6,134.555,134.555,142000000.0
2009-06-24 05:42:00,134.555,134.575,134.545,134.57,205200000.0
2009-06-24 05:43:00,134.57,134.575,134.545,134.575,65800000.0
2009-06-24 05:44:00,134.585,134.595,134.565,134.565,152400000.0
2009-06-24 05:45:00,134.575,134.6,134.575,134.585,182600000.0
2009-06-24 05:46:00,134.595,134.615,134.59,134.6,87200000.0
2009-06-24 05:47:00,134.6,134.625,134.6,134.615,96800000.0
2009-06-24 05:48:00,134.615,134.645,134.605,134.61,235400000.0
2009-06-24 05:49:00,134.61,134.635,134.575,134.59,283800000.0
2009-06-24 05:50:00,134.585,134.615,134.57,134.58,187600000.0
2009-06-24 05:51:00,134.585,134.585,134.58,134.58,44800000.0
2009-06-24 05:52:00,134.58,134.62,134.575,134.6,109200000.0
2009-06-24 05:53:00,134.595,134.6,134.57,134.6,158600000.0
2009-06-24 05:54:00,134.595,134.655,134.59,134.645,219200000.0
2009-06-24 05:55:00,134.635,134.64,134.615,134.615,185200000.0
2009-06-24 05:56:00,134.615,134.625,134.61,134.625,268400000.0
2009-06-24 05:57:00,134.615,134.655,134.615,134.635,230800000.0
2009-06-24 05:58:00,134.64,134.64,134.595,134.605,134200000.0
2009-06-24 05:59:00,134.605,134.615,134.6,134.61,78600000.0
2009-06-24 06:00:00,134.61,134.61,134.58,134.6,228800000.0
2009-06-24 06:01:00,134.6,134.6,134.575,134.575,309600000.0
2009-06-24 06:02:00,134.575,134.59,134.575,134.58,97600000.0
2009-06-24 06:03:00,134.58,134.59,134.58,134.59,101800000.0
2009-06-24 06:04:00,134.59,134.595,134.58,134.585,34600000.0
2009-06-24 06:05:00,134.585,134.585,134.575,134.575,68800000.0
2009-06-24 06:06:00,134.575,134.58,134.565,134.57,95400000.0
2009-06-24 06:07:00,134.57,134.58,134.53,134.54,152000000.0
2009-06-24 06:08:00,134.54,134.54,134.53,134.54,228000000.0
2009-06-24 06:09:00,134.535,134.54,134.525,134.54,45800000.0
2009-06-24 06:10:00,134.54,134.565,134.525,134.535,260000000.0
2009-06-24 06:11:00,134.53,134.545,134.515,134.525,87200000.0
2009-06-24 06:12:00,134.525,134.53,134.52,134.525,138800000.0
2009-06-24 06:13:00,134.525,134.54,134.515,134.525,102200000.0
2009-06-24 06:14:00,134.525,134.545,134.525,134.535,137200000.0
2009-06-24 06:15:00,134.535,134.535,134.5,134.51,207800000.0
2009-06-24 06:16:00,134.515,134.52,134.475,134.485,281200000.0
2009-06-24 06:17:00,134.485,134.55,134.485,134.495,233000000.0
2009-06-24 06:18:00,134.5,134.51,134.49,134.5,41400000.0
2009-06-24 06:19:00,134.505,134.53,134.5,134.51,162600000.0
2009-06-24 06:20:00,134.505,134.515,134.47,134.485,213800000.0
2009-06-24 06:21:00,134.48,134.525,134.48,134.495,238600000.0
2009-06-24 06:22:00,134.505,134.525,134.5,134.515,226600000.0
2009-06-24 06:23:00,134.52,134.58,134.52,134.575,226200000.0
2009-06-24 06:24:00,134.56,134.605,134.555,134.59,274200000.0
2009-06-24 06:25:00,134.595,134.595,134.545,134.545,193000000.0
2009-06-24 06:26:00,134.545,134.615,134.545,134.61,151200000.0
2009-06-24 06:27:00,134.615,134.62,134.595,134.6,68800000.0
2009-06-24 06:28:00,134.615,134.645,134.595,134.635,275400000.0
2009-06-24 06:29:00,134.635,134.655,134.635,134.65,61600000.0
2009-06-24 06:30:00,134.645,134.675,134.63,134.675,220000000.0
2009-06-24 06:31:00,134.665,134.715,134.66,134.715,347800000.0
2009-06-24 06:32:00,134.715,134.75,134.71,134.735,338100000.0
2009-06-24 06:33:00,134.745,134.76,134.72,134.735,247800000.0
2009-06-24 06:34:00,134.75,134.835,134.75,134.815,363400000.0
2009-06-24 06:35:00,134.805,134.815,134.745,134.745,521399997.0
2009-06-24 06:36:00,134.755,134.77,134.725,134.73,395400001.0
2009-06-24 06:37:00,134.73,134.83,134.73,134.815,139600000.0
2009-06-24 06:38:00,134.81,134.81,134.775,134.8,175000000.0
2009-06-24 06:39:00,134.795,134.805,134.775,134.785,169600000.0
2009-06-24 06:40:00,134.775,134.84,134.775,134.815,204000000.0
2009-06-24 06:41:00,134.81,134.82,134.73,134.745,326400000.0
2009-06-24 06:42:00,134.745,134.745,134.695,134.705,109000000.0
2009-06-24 06:43:00,134.705,134.72,134.7,134.705,120600000.0
2009-06-24 06:44:00,134.705,134.71,134.655,134.665,185600000.0
2009-06-24 06:45:00,134.665,134.735,134.665,134.735,143000000.0
2009-06-24 06:46:00,134.7,134.72,134.67,134.72,273200000.0
2009-06-24 06:47:00,134.71,134.715,134.66,134.665,177600000.0
2009-06-24 06:48:00,134.675,134.7,134.665,134.675,279600000.0
2009-06-24 06:49:00,134.685,134.72,134.675,134.71,44200000.0
2009-06-24 06:50:00,134.71,134.715,134.705,134.71,73000000.0
2009-06-24 06:51:00,134.705,134.77,134.705,134.77,118700000.0
2009-06-24 06:52:00,134.765,134.765,134.725,134.735,173900000.0
2009-06-24 06:53:00,134.73,134.755,134.705,134.72,187200000.0
2009-06-24 06:54:00,134.72,134.72,134.695,134.695,156200000.0
2009-06-24 06:55:00,134.685,134.695,134.67,134.67,93600000.0
2009-06-24 06:56:00,134.67,134.725,134.67,134.7,127800000.0
2009-06-24 06:57:00,134.675,134.69,134.66,134.68,200000000.0
2009-06-24 06:58:00,134.685,134.72,134.685,134.705,183400000.0
2009-06-24 06:59:00,134.705,134.71,134.705,134.71,51800000.0
2009-06-24 07:00:00,134.705,134.735,134.7,134.71,226600000.0
2009-06-24 07:01:00,134.725,134.725,134.71,134.715,204800000.0
2009-06-24 07:02:00,134.725,134.725,134.7,134.7,102600000.0
2009-06-24 07:03:00,134.7,134.72,134.7,134.715,115800000.0
2009-06-24 07:04:00,134.715,134.725,134.69,134.725,201600000.0
2009-06-24 07:05:00,134.725,134.76,134.725,134.76,121000000.0
2009-06-24 07:06:00,134.76,134.785,134.73,134.77,248600000.0
2009-06-24 07:07:00,134.775,134.83,134.755,134.815,418600000.0
2009-06-24 07:08:00,134.815,134.815,134.75,134.77,242600001.0
2009-06-24 07:09:00,134.765,134.795,134.765,134.78,104400000.0
2009-06-24 07:10:00,134.785,134.8,134.775,134.795,52000000.0
2009-06-24 07:11:00,134.795,134.835,134.78,134.78,209400000.0
2009-06-24 07:12:00,134.785,134.79,134.78,134.785,58200000.0
2009-06-24 07:13:00,134.77,134.775,134.73,134.745,429800000.0
2009-06-24 07:14:00,134.745,134.77,134.73,134.755,238800000.0
2009-06-24 07:15:00,134.76,134.785,134.75,134.77,249200000.0
2009-06-24 07:16:00,134.765,134.77,134.745,134.755,88800000.0
2009-06-24 07:17:00,134.755,134.775,134.735,134.765,114800000.0
2009-06-24 07:18:00,134.75,134.77,134.75,134.755,133600000.0
2009-06-24 07:19:00,134.75,134.78,134.75,134.76,251000000.0
2009-06-24 07:20:00,134.76,134.76,134.735,134.745,76000000.0
2009-06-24 07:21:00,134.745,134.755,134.735,134.75,294200000.0
2009-06-24 07:22:00,134.755,134.78,134.755,134.76,261600000.0
2009-06-24 07:23:00,134.765,134.77,134.76,134.76,82400000.0
2009-06-24 07:24:00,134.76,134.76,134.755,134.76,78600000.0
2009-06-24 07:25:00,134.76,134.765,134.725,134.75,258000000.0
2009-06-24 07:26:00,134.76,134.76,134.755,134.76,167200000.0
2009-06-24 07:27:00,134.76,134.76,134.74,134.75,193000000.0
2009-06-24 07:28:00,134.75,134.75,134.745,134.75,53000000.0
2009-06-24 07:29:00,134.75,134.77,134.75,134.76,313800000.0
2009-06-24 07:30:00,134.755,134.78,134.755,134.77,365200000.0
2009-06-24 07:31:00,134.77,134.785,134.77,134.78,135000000.0
2009-06-24 07:32:00,134.78,134.855,134.775,134.845,363600000.0
2009-06-24 07:33:00,134.835,134.84,134.775,134.795,286600000.0
2009-06-24 07:34:00,134.795,134.83,134.79,134.805,226800000.0
2009-06-24 07:35:00,134.8,134.81,134.765,134.79,222399999.0
2009-06-24 07:36:00,134.79,134.79,134.775,134.775,266000000.0
2009-06-24 07:37:00,134.77,134.795,134.755,134.765,356000000.0
2009-06-24 07:38:00,134.765,134.775,134.755,134.76,417800000.0
2009-06-24 07:39:00,134.76,134.76,134.725,134.725,114800000.0
2009-06-24 07:40:00,134.725,134.73,134.705,134.71,236000000.0
2009-06-24 07:41:00,134.71,134.71,134.675,134.695,200800000.0
2009-06-24 07:42:00,134.695,134.705,134.675,134.685,113400000.0
2009-06-24 07:43:00,134.685,134.685,134.58,134.59,218600000.0
2009-06-24 07:44:00,134.575,134.6,134.495,134.495,497400001.0
2009-06-24 07:45:00,134.485,134.575,134.485,134.565,336000000.0
2009-06-24 07:46:00,134.565,134.585,134.5,134.5,383200000.0
2009-06-24 07:47:00,134.475,134.55,134.475,134.545,245700000.0
2009-06-24 07:48:00,134.545,134.545,134.455,134.455,396400000.0
2009-06-24 07:49:00,134.45,134.535,134.45,134.52,449200000.0
2009-06-24 07:50:00,134.52,134.595,134.51,134.58,420800000.0
2009-06-24 07:51:00,134.58,134.645,134.58,134.635,282200000.0
2009-06-24 07:52:00,134.635,134.665,134.575,134.575,370000000.0
2009-06-24 07:53:00,134.58,134.665,134.58,134.66,329400000.0
2009-06-24 07:54:00,134.66,134.7,134.66,134.685,187000000.0
2009-06-24 07:55:00,134.685,134.705,134.66,134.675,162700000.0
2009-06-24 07:56:00,134.67,134.67,134.595,134.605,221600000.0
2009-06-24 07:57:00,134.605,134.605,134.53,134.535,189800000.0
2009-06-24 07:58:00,134.535,134.535,134.5,134.53,86200000.0
2009-06-24 07:59:00,134.53,134.545,134.49,134.525,156400000.0
2009-06-24 08:00:00,134.53,134.555,134.53,134.555,211000000.0
2009-06-24 08:01:00,134.555,134.615,134.55,134.59,181600000.0
2009-06-24 08:02:00,134.585,134.63,134.585,134.59,182700000.0
2009-06-24 08:03:00,134.58,134.585,134.47,134.505,320400000.0
2009-06-24 08:04:00,134.49,134.505,134.335,134.335,338000000.0
2009-06-24 08:05:00,134.34,134.415,134.34,134.4,388000000.0
2009-06-24 08:06:00,134.41,134.43,134.35,134.355,438200000.0
2009-06-24 08:07:00,134.355,134.405,134.345,134.37,316600000.0
2009-06-24 08:08:00,134.36,134.365,134.34,134.345,125400000.0
2009-06-24 08:09:00,134.345,134.385,134.29,134.355,286800000.0
2009-06-24 08:10:00,134.365,134.405,134.36,134.385,340200000.0
2009-06-24 08:11:00,134.39,134.42,134.38,134.395,362800000.0
2009-06-24 08:12:00,134.395,134.42,134.385,134.4,144200000.0
2009-06-24 08:13:00,134.41,134.425,134.4,134.42,323000000.0
2009-06-24 08:14:00,134.42,134.435,134.4,134.425,354400000.0
2009-06-24 08:15:00,134.42,134.425,134.39,134.405,292400000.0
2009-06-24 08:16:00,134.405,134.405,134.39,134.4,95200000.0
2009-06-24 08:17:00,134.4,134.4,134.345,134.355,222000000.0
2009-06-24 08:18:00,134.35,134.35,134.305,134.31,254800000.0
2009-06-24 08:19:00,134.31,134.425,134.305,134.36,597200000.0
2009-06-24 08:20:00,134.365,134.445,134.34,134.415,526200000.0
2009-06-24 08:21:00,134.415,134.42,134.375,134.4,204400000.0
2009-06-24 08:22:00,134.4,134.45,134.395,134.45,278400000.0
2009-06-24 08:23:00,134.445,134.46,134.43,134.43,402400000.0
2009-06-24 08:24:00,134.43,134.46,134.385,134.455,217200000.0
2009-06-24 08:25:00,134.445,134.56,134.445,134.545,316000000.0
2009-06-24 08:26:00,134.545,134.67,134.545,134.67,484800000.0
2009-06-24 08:27:00,134.665,134.695,134.64,134.685,584200000.0
2009-06-24 08:28:00,134.7,134.815,134.675,134.685,581100000.0
2009-06-24 08:29:00,134.68,134.795,134.665,134.775,549800000.0
2009-06-24 08:30:00,134.78,134.83,134.75,134.82,469400000.0
2009-06-24 08:31:00,134.81,134.825,134.765,134.77,395400000.0
2009-06-24 08:32:00,134.765,134.8,134.76,134.795,445400003.0
2009-06-24 08:33:00,134.795,134.93,134.795,134.93,354400000.0
2009-06-24 08:34:00,134.93,134.95,134.88,134.91,569400000.0
2009-06-24 08:35:00,134.9,134.975,134.87,134.97,608399999.0
2009-06-24 08:36:00,134.97,134.97,134.915,134.935,585400000.0
2009-06-24 08:37:00,134.935,134.94,134.925,134.93,293400000.0
2009-06-24 08:38:00,134.93,134.955,134.905,134.915,687800002.0
2009-06-24 08:39:00,134.915,134.915,134.835,134.84,317400000.0
2009-06-24 08:40:00,134.84,134.865,134.835,134.845,662800000.0
2009-06-24 08:41:00,134.835,134.915,134.835,134.915,484400000.0
2009-06-24 08:42:00,134.92,134.945,134.905,134.91,450200000.0
2009-06-24 08:43:00,134.91,134.96,134.91,134.945,551400000.0
2009-06-24 08:44:00,134.945,134.945,134.88,134.89,585200000.0
2009-06-24 08:45:00,134.89,134.895,134.855,134.895,337200000.0
2009-06-24 08:46:00,134.895,134.895,134.855,134.875,330600000.0
2009-06-24 08:47:00,134.875,134.875,134.73,134.735,603199999.0
2009-06-24 08:48:00,134.74,134.76,134.705,134.715,449000000.0
2009-06-24 08:49:00,134.715,134.715,134.675,134.69,428800000.0
2009-06-24 08:50:00,134.69,134.7,134.67,134.685,319600000.0
2009-06-24 08:51:00,134.685,134.69,134.665,134.67,303800000.0
2009-06-24 08:52:00,134.665,134.745,134.665,134.745,405200000.0
2009-06-24 08:53:00,134.74,134.77,134.74,134.77,361200000.0
2009-06-24 08:54:00,134.765,134.825,134.765,134.82,442400000.0
2009-06-24 08:55:00,134.83,134.84,134.8,134.805,374000001.0
2009-06-24 08:56:00,134.8,134.84,134.8,134.83,666999998.0
2009-06-24 08:57:00,134.835,134.85,134.805,134.835,586600002.0
2009-06-24 08:58:00,134.855,134.88,134.82,134.82,473800000.0
2009-06-24 08:59:00,134.81,134.855,134.8,134.835,579000000.0
2009-06-24 09:00:00,134.835,134.84,134.77,134.77,348400000.0
2009-06-24 09:01:00,134.77,134.77,134.645,134.655,467200000.0
2009-06-24 09:02:00,134.655,134.655,134.57,134.57,366900000.0
2009-06-24 09:03:00,134.58,134.645,134.575,134.625,518200000.0
2009-06-24 09:04:00,134.625,134.69,134.615,134.67,529000001.0
2009-06-24 09:05:00,134.67,134.67,134.55,134.555,496600000.0
2009-06-24 09:06:00,134.555,134.595,134.525,134.555,449500000.0
2009-06-24 09:07:00,134.56,134.585,134.55,134.58,357000000.0
2009-06-24 09:08:00,134.58,134.645,134.56,134.57,416600000.0
2009-06-24 09:09:00,134.57,134.67,134.565,134.67,464400000.0
2009-06-24 09:10:00,134.67,134.7,134.61,134.62,382600000.0
2009-06-24 09:11:00,134.62,134.62,134.58,134.585,532400000.0
2009-06-24 09:12:00,134.585,134.585,134.51,134.515,525600000.0
2009-06-24 09:13:00,134.515,134.52,134.435,134.435,434400000.0
2009-06-24 09:14:00,134.45,134.465,134.445,134.45,302400000.0
2009-06-24 09:15:00,134.45,134.48,134.45,134.465,360600000.0
2009-06-24 09:16:00,134.465,134.495,134.455,134.485,520200000.0
2009-06-24 09:17:00,134.49,134.49,134.445,134.45,385600000.0
2009-06-24 09:18:00,134.45,134.545,134.45,134.505,460800000.0
2009-06-24 09:19:00,134.505,134.515,134.495,134.505,467000001.0
2009-06-24 09:20:00,134.51,134.51,134.455,134.455,369400000.0
2009-06-24 09:21:00,134.455,134.56,134.455,134.545,346200000.0
2009-06-24 09:22:00,134.545,134.55,134.525,134.525,561600000.0
2009-06-24 09:23:00,134.525,134.535,134.485,134.49,311200000.0
2009-06-24 09:24:00,134.49,134.495,134.445,134.46,491800000.0
2009-06-24 09:25:00,134.455,134.46,134.43,134.45,316200000.0
2009-06-24 09:26:00,134.45,134.48,134.445,134.47,134200000.0
2009-06-24 09:27:00,134.465,134.53,134.465,134.52,324600000.0
2009-06-24 09:28:00,134.52,134.555,134.51,134.55,412600001.0
2009-06-24 09:29:00,134.555,134.66,134.555,134.645,486100000.0
2009-06-24 09:30:00,134.645,134.74,134.645,134.695,391000000.0
2009-06-24 09:31:00,134.705,134.71,134.645,134.655,589700000.0
2009-06-24 09:32:00,134.65,134.65,134.59,134.605,465600000.0
2009-06-24 09:33:00,134.605,134.64,134.575,134.635,476400000.0
2009-06-24 09:34:00,134.635,134.64,134.55,134.585,543000000.0
2009-06-24 09:35:00,134.58,134.645,134.545,134.625,369800000.0
2009-06-24 09:36:00,134.63,134.635,134.495,134.495,406000000.0
2009-06-24 09:37:00,134.5,134.5,134.395,134.425,539300000.0
2009-06-24 09:38:00,134.425,134.455,134.41,134.455,589400000.0
2009-06-24 09:39:00,134.45,134.535,134.45,134.525,531800000.0
2009-06-24 09:40:00,134.525,134.575,134.52,134.55,485600000.0
2009-06-24 09:41:00,134.54,134.56,134.475,134.49,679400000.0
2009-06-24 09:42:00,134.495,134.54,134.45,134.48,472600000.0
2009-06-24 09:43:00,134.48,134.525,134.44,134.505,579000000.0
2009-06-24 09:44:00,134.505,134.505,134.445,134.465,481800000.0
2009-06-24 09:45:00,134.47,134.58,134.47,134.56,485600000.0
2009-06-24 09:46:00,134.555,134.56,134.515,134.53,308400000.0
2009-06-24 09:47:00,134.53,134.53,134.465,134.47,293600000.0
2009-06-24 09:48:00,134.465,134.535,134.465,134.515,170600000.0
2009-06-24 09:49:00,134.505,134.545,134.48,134.53,221000000.0
2009-06-24 09:50:00,134.53,134.555,134.505,134.55,323200000.0
2009-06-24 09:51:00,134.55,134.56,134.52,134.54,340600000.0
2009-06-24 09:52:00,134.54,134.545,134.5,134.505,315000000.0
2009-06-24 09:53:00,134.505,134.505,134.425,134.435,425400000.0
2009-06-24 09:54:00,134.43,134.44,134.395,134.43,643800000.0
2009-06-24 09:55:00,134.445,134.47,134.43,134.465,502600001.0
2009-06-24 09:56:00,134.465,134.485,134.46,134.465,450400000.0
2009-06-24 09:57:00,134.465,134.5,134.465,134.5,485800000.0
2009-06-24 09:58:00,134.485,134.495,134.475,134.49,336000000.0
2009-06-24 09:59:00,134.485,134.555,134.47,134.55,338800002.0
2009-06-24 10:00:00,134.56,134.615,134.535,134.605,321800000.0
2009-06-24 10:01:00,134.585,134.59,134.545,134.57,358200000.0
2009-06-24 10:02:00,134.57,134.57,134.535,134.545,400400000.0
2009-06-24 10:03:00,134.545,134.55,134.515,134.525,413200000.0
2009-06-24 10:04:00,134.52,134.54,134.405,134.42,504800000.0
2009-06-24 10:05:00,134.415,134.565,134.415,134.565,701000000.0
2009-06-24 10:06:00,134.54,134.545,134.505,134.525,644400000.0
2009-06-24 10:07:00,134.52,134.565,134.49,134.515,759200001.0
2009-06-24 10:08:00,134.515,134.57,134.505,134.505,622800000.0
2009-06-24 10:09:00,134.505,134.505,134.445,134.46,698000000.0
2009-06-24 10:10:00,134.46,134.5,134.455,134.495,488200000.0
2009-06-24 10:11:00,134.495,134.505,134.485,134.5,491400000.0
2009-06-24 10:12:00,134.5,134.555,134.47,134.55,539000000.0
2009-06-24 10:13:00,134.55,134.56,134.535,134.555,369800000.0
2009-06-24 10:14:00,134.56,134.61,134.555,134.595,316600000.0
2009-06-24 10:15:00,134.595,134.605,134.53,134.55,434100000.0
2009-06-24 10:16:00,134.55,134.56,134.535,134.56,206900000.0
2009-06-24 10:17:00,134.57,134.605,134.545,134.57,376000000.0
2009-06-24 10:18:00,134.57,134.62,134.57,134.6,316200000.0
2009-06-24 10:19:00,134.6,134.645,134.57,134.63,625200001.0
2009-06-24 10:20:00,134.64,134.68,134.615,134.62,683200000.0
2009-06-24 10:21:00,134.62,134.64,134.57,134.57,613400000.0
2009-06-24 10:22:00,134.57,134.615,134.57,134.605,458000000.0
2009-06-24 10:23:00,134.605,134.64,134.535,134.57,518000000.0
2009-06-24 10:24:00,134.57,134.57,134.535,134.55,168000000.0
2009-06-24 10:25:00,134.535,134.625,134.535,134.585,506000000.0
2009-06-24 10:26:00,134.58,134.61,134.55,134.585,593200000.0
2009-06-24 10:27:00,134.585,134.59,134.5,134.52,450000001.0
2009-06-24 10:28:00,134.52,134.57,134.515,134.555,594000000.0
2009-06-24 10:29:00,134.555,134.62,134.555,134.585,438600000.0
2009-06-24 10:30:00,134.59,134.61,134.55,134.555,301400000.0
2009-06-24 10:31:00,134.555,134.6,134.525,134.57,507600000.0
2009-06-24 10:32:00,134.57,134.6,134.56,134.585,333200000.0
2009-06-24 10:33:00,134.585,134.61,134.54,134.555,501200000.0
2009-06-24 10:34:00,134.555,134.565,134.45,134.47,526400000.0
2009-06-24 10:35:00,134.47,134.475,134.45,134.455,516400000.0
2009-06-24 10:36:00,134.46,134.475,134.415,134.45,579400000.0
2009-06-24 10:37:00,134.445,134.47,134.435,134.45,230600000.0
2009-06-24 10:38:00,134.45,134.455,134.4,134.425,380000000.0
2009-06-24 10:39:00,134.415,134.425,134.395,134.42,369600000.0
2009-06-24 10:40:00,134.41,134.41,134.35,134.37,565800000.0
2009-06-24 10:41:00,134.355,134.37,134.275,134.31,513799999.0
2009-06-24 10:42:00,134.315,134.32,134.275,134.28,469000000.0
2009-06-24 10:43:00,134.28,134.33,134.27,134.32,563200000.0
2009-06-24 10:44:00,134.32,134.355,134.315,134.35,481800000.0
2009-06-24 10:45:00,134.34,134.345,134.305,134.315,614200000.0
2009-06-24 10:46:00,134.315,134.315,134.29,134.29,764800003.0
2009-06-24 10:47:00,134.3,134.315,134.28,134.29,506000000.0
2009-06-24 10:48:00,134.29,134.305,134.275,134.295,523800000.0
2009-06-24 10:49:00,134.295,134.32,134.29,134.315,277000000.0
2009-06-24 10:50:00,134.315,134.315,134.28,134.29,560000000.0
2009-06-24 10:51:00,134.28,134.295,134.215,134.23,815000000.0
2009-06-24 10:52:00,134.23,134.3,134.22,134.22,618200000.0
2009-06-24 10:53:00,134.225,134.27,134.185,134.185,491400000.0
2009-06-24 10:54:00,134.19,134.19,134.13,134.14,688400000.0
2009-06-24 10:55:00,134.14,134.16,134.105,134.16,568399999.0
2009-06-24 10:56:00,134.16,134.215,134.16,134.18,426200000.0
2009-06-24 10:57:00,134.175,134.215,134.165,134.2,530000000.0
2009-06-24 10:58:00,134.195,134.235,134.19,134.23,620800001.0
2009-06-24 10:59:00,134.225,134.265,134.22,134.265,310200000.0
2009-06-24 11:00:00,134.265,134.29,134.24,134.29,504000001.0
2009-06-24 11:01:00,134.285,134.285,134.25,134.26,414199999.0
2009-06-24 11:02:00,134.26,134.26,134.165,134.185,726600001.0
2009-06-24 11:03:00,134.185,134.195,134.105,134.18,657799999.0
2009-06-24 11:04:00,134.18,134.18,134.11,134.135,581200001.0
2009-06-24 11:05:00,134.125,134.155,134.115,134.155,393800000.0
2009-06-24 11:06:00,134.155,134.16,134.125,134.155,424400000.0
2009-06-24 11:07:00,134.155,134.155,134.115,134.15,319200000.0
2009-06-24 11:08:00,134.15,134.17,134.145,134.16,442199999.0
2009-06-24 11:09:00,134.165,134.17,134.125,134.14,251400000.0
2009-06-24 11:10:00,134.14,134.235,134.13,134.23,416800000.0
2009-06-24 11:11:00,134.23,134.28,134.22,134.275,538200000.0
2009-06-24 11:12:00,134.27,134.325,134.26,134.315,714999999.0
2009-06-24 11:13:00,134.315,134.355,134.29,134.29,586800000.0
2009-06-24 11:14:00,134.28,134.325,134.265,134.3,345600000.0
2009-06-24 11:15:00,134.3,134.305,134.2,134.22,482600000.0
2009-06-24 11:16:00,134.22,134.25,134.2,134.24,448600000.0
2009-06-24 11:17:00,134.24,134.25,134.14,134.165,714200000.0
2009-06-24 11:18:00,134.165,134.235,134.16,134.22,249200000.0
2009-06-24 11:19:00,134.22,134.23,133.925,133.995,489200000.0
2009-06-24 11:20:00,133.995,134.145,133.985,134.14,433400000.0
2009-06-24 11:21:00,134.14,134.21,134.075,134.115,413400000.0
2009-06-24 11:22:00,134.115,134.115,134.045,134.095,433600000.0
2009-06-24 11:23:00,134.085,134.21,134.085,134.2,427800000.0
2009-06-24 11:24:00,134.2,134.215,134.16,134.195,342000000.0
2009-06-24 11:25:00,134.195,134.27,134.195,134.225,487200000.0
2009-06-24 11:26:00,134.225,134.305,134.205,134.305,385400000.0
2009-06-24 11:27:00,134.3,134.345,134.265,134.34,676400000.0
2009-06-24 11:28:00,134.345,134.425,134.33,134.38,551800000.0
2009-06-24 11:29:00,134.375,134.38,134.32,134.325,500800000.0
2009-06-24 11:30:00,134.325,134.34,134.28,134.28,497800000.0
2009-06-24 11:31:00,134.28,134.305,134.28,134.285,482800000.0
2009-06-24 11:32:00,134.28,134.315,134.28,134.3,461000000.0
2009-06-24 11:33:00,134.3,134.335,134.275,134.29,601000000.0
2009-06-24 11:34:00,134.29,134.29,134.23,134.26,350400000.0
2009-06-24 11:35:00,134.26,134.265,134.185,134.19,333600000.0
2009-06-24 11:36:00,134.185,134.205,134.18,134.2,402400000.0
2009-06-24 11:37:00,134.2,134.28,134.2,134.27,384000000.0
2009-06-24 11:38:00,134.27,134.285,134.205,134.285,520200000.0
2009-06-24 11:39:00,134.3,134.345,134.3,134.315,580900000.0
2009-06-24 11:40:00,134.325,134.33,134.215,134.255,637800000.0
2009-06-24 11:41:00,134.25,134.28,134.21,134.23,440000000.0
2009-06-24 11:42:00,134.225,134.245,134.21,134.23,324200000.0
2009-06-24 11:43:00,134.23,134.235,134.175,134.19,468800000.0
2009-06-24 11:44:00,134.195,134.23,134.175,134.23,372800000.0
2009-06-24 11:45:00,134.225,134.23,134.17,134.175,387200000.0
2009-06-24 11:46:00,134.17,134.235,134.17,134.205,605600000.0
2009-06-24 11:47:00,134.2,134.245,134.2,134.23,381000000.0
2009-06-24 11:48:00,134.23,134.24,134.195,134.225,396600000.0
2009-06-24 11:49:00,134.23,134.255,134.215,134.22,508500001.0
2009-06-24 11:50:00,134.215,134.245,134.165,134.175,306000000.0
2009-06-24 11:51:00,134.175,134.19,134.16,134.165,284600000.0
2009-06-24 11:52:00,134.165,134.19,134.16,134.175,408800000.0
2009-06-24 11:53:00,134.175,134.21,134.17,134.17,489400000.0
2009-06-24 11:54:00,134.175,134.175,134.095,134.115,615600001.0
2009-06-24 11:55:00,134.11,134.17,134.105,134.16,321400000.0
2009-06-24 11:56:00,134.17,134.18,134.145,134.17,343400000.0
2009-06-24 11:57:00,134.175,134.185,134.145,134.155,333000000.0
2009-06-24 11:58:00,134.155,134.175,134.13,134.155,257400000.0
2009-06-24 11:59:00,134.165,134.185,134.165,134.17,323000000.0
2009-06-24 12:00:00,134.17,134.175,134.11,134.115,348800000.0
2009-06-24 12:01:00,134.115,134.115,134.06,134.08,351800000.0
2009-06-24 12:02:00,134.075,134.08,134.03,134.045,523200000.0
2009-06-24 12:03:00,134.045,134.085,134.035,134.04,390400000.0
2009-06-24 12:04:00,134.04,134.09,134.035,134.08,448800000.0
2009-06-24 12:05:00,134.07,134.125,134.055,134.09,449000000.0
2009-06-24 12:06:00,134.09,134.1,134.05,134.07,498000000.0
2009-06-24 12:07:00,134.07,134.085,134.05,134.07,345800001.0
2009-06-24 12:08:00,134.06,134.06,133.985,134.005,568800000.0
2009-06-24 12:09:00,134.0,134.01,133.945,133.945,480600000.0
2009-06-24 12:10:00,133.945,133.99,133.935,133.945,532400001.0
2009-06-24 12:11:00,133.95,133.95,133.875,133.875,326200000.0
2009-06-24 12:12:00,133.865,133.94,133.865,133.94,470000000.0
2009-06-24 12:13:00,133.94,133.955,133.915,133.93,669000000.0
2009-06-24 12:14:00,133.93,133.94,133.88,133.895,639400000.0
2009-06-24 12:15:00,133.895,133.905,133.865,133.875,428800000.0
2009-06-24 12:16:00,133.88,133.905,133.875,133.9,497200000.0
2009-06-24 12:17:00,133.9,133.93,133.885,133.915,315600000.0
2009-06-24 12:18:00,133.92,133.945,133.91,133.925,362800000.0
2009-06-24 12:19:00,133.925,133.98,133.905,133.94,368400000.0
2009-06-24 12:20:00,133.94,134.02,133.935,134.015,426200002.0
2009-06-24 12:21:00,134.015,134.03,133.97,134.02,425200000.0
2009-06-24 12:22:00,134.02,134.035,134.01,134.02,341800000.0
2009-06-24 12:23:00,134.02,134.04,133.92,133.975,261400000.0
2009-06-24 12:24:00,133.97,134.015,133.955,134.005,298600000.0
2009-06-24 12:25:00,134.0,134.03,133.99,134.0,281900000.0
2009-06-24 12:26:00,133.995,134.02,133.97,133.97,429000000.0
2009-06-24 12:27:00,133.97,134.055,133.97,134.005,240200000.0
2009-06-24 12:28:00,134.005,134.02,133.99,134.005,372000000.0
2009-06-24 12:29:00,134.005,134.04,133.99,134.03,329800000.0
2009-06-24 12:30:00,134.025,134.045,134.01,134.04,364400000.0
2009-06-24 12:31:00,134.04,134.1,134.04,134.085,365800000.0
2009-06-24 12:32:00,134.085,134.09,133.96,133.975,581400000.0
2009-06-24 12:33:00,133.975,133.99,133.94,133.985,289200000.0
2009-06-24 12:34:00,133.985,134.005,133.975,133.995,220600000.0
2009-06-24 12:35:00,133.995,134.025,133.965,133.965,243200000.0
2009-06-24 12:36:00,133.965,133.975,133.945,133.95,332600000.0
2009-06-24 12:37:00,133.95,133.95,133.905,133.915,216200000.0
2009-06-24 12:38:00,133.925,133.925,133.875,133.89,146000000.0
2009-06-24 12:39:00,133.9,133.925,133.895,133.91,322200000.0
2009-06-24 12:40:00,133.91,133.935,133.91,133.925,335600001.0
2009-06-24 12:41:00,133.92,133.92,133.875,133.905,254400000.0
2009-06-24 12:42:00,133.9,133.945,133.885,133.915,386200000.0
2009-06-24 12:43:00,133.905,133.915,133.87,133.9,287200000.0
2009-06-24 12:44:00,133.915,134.045,133.905,134.015,545000001.0
2009-06-24 12:45:00,134.015,134.03,133.98,133.985,309600000.0
2009-06-24 12:46:00,133.985,133.985,133.895,133.95,518400000.0
2009-06-24 12:47:00,133.945,133.995,133.905,133.935,422000000.0
2009-06-24 12:48:00,133.935,133.995,133.915,133.92,403599999.0
2009-06-24 12:49:00,133.915,133.935,133.855,133.905,406200000.0
2009-06-24 12:50:00,133.91,133.915,133.83,133.885,513000000.0
2009-06-24 12:51:00,133.885,133.915,133.84,133.89,368900000.0
2009-06-24 12:52:00,133.89,133.895,133.85,133.875,420400000.0
2009-06-24 12:53:00,133.87,133.935,133.87,133.935,625599999.0
2009-06-24 12:54:00,133.925,133.94,133.9,133.92,672400000.0
2009-06-24 12:55:00,133.93,133.98,133.905,133.955,601000001.0
2009-06-24 12:56:00,133.955,133.98,133.925,133.94,335400000.0
2009-06-24 12:57:00,133.94,133.975,133.92,133.945,414000000.0
2009-06-24 12:58:00,133.95,133.95,133.89,133.89,517599999.0
2009-06-24 12:59:00,133.89,133.915,133.87,133.89,429600000.0
2009-06-24 13:00:00,133.89,133.91,133.875,133.88,341600000.0
2009-06-24 13:01:00,133.88,133.915,133.83,133.915,323600000.0
2009-06-24 13:02:00,133.915,133.925,133.87,133.89,459200000.0
2009-06-24 13:03:00,133.89,133.94,133.88,133.905,362400000.0
2009-06-24 13:04:00,133.905,133.935,133.885,133.885,282799999.0
2009-06-24 13:05:00,133.88,133.91,133.875,133.885,384599999.0
2009-06-24 13:06:00,133.885,133.905,133.885,133.905,278199998.0
2009-06-24 13:07:00,133.895,133.91,133.845,133.88,296200000.0
2009-06-24 13:08:00,133.88,133.975,133.875,133.9,503000000.0
2009-06-24 13:09:00,133.9,133.94,133.895,133.935,381600000.0
2009-06-24 13:10:00,133.935,133.935,133.895,133.905,374600000.0
2009-06-24 13:11:00,133.905,133.95,133.895,133.925,657800000.0
2009-06-24 13:12:00,133.925,133.985,133.925,133.97,575200002.0
2009-06-24 13:13:00,133.97,134.01,133.945,134.005,476000000.0
2009-06-24 13:14:00,134.005,134.005,133.93,133.94,528200001.0
2009-06-24 13:15:00,133.935,134.03,133.92,134.01,462200000.0
2009-06-24 13:16:00,134.005,134.015,133.975,134.0,485799999.0
2009-06-24 13:17:00,133.985,134.015,133.96,133.99,650199999.0
2009-06-24 13:18:00,133.995,134.05,133.99,134.045,415600000.0
2009-06-24 13:19:00,134.05,134.065,133.995,134.02,395400000.0
2009-06-24 13:20:00,134.035,134.045,134.015,134.02,223200000.0
2009-06-24 13:21:00,134.015,134.08,134.01,134.075,375400001.0
2009-06-24 13:22:00,134.075,134.13,134.065,134.125,532200000.0
2009-06-24 13:23:00,134.12,134.18,134.095,134.16,459200000.0
2009-06-24 13:24:00,134.17,134.2,134.14,134.18,575399996.0
2009-06-24 13:25:00,134.18,134.2,133.995,134.045,612000002.0
2009-06-24 13:26:00,134.045,134.1,134.01,134.02,516800000.0
2009-06-24 13:27:00,134.01,134.01,133.895,133.92,536400000.0
2009-06-24 13:28:00,133.915,133.945,133.82,133.87,608400001.0
2009-06-24 13:29:00,133.865,133.89,133.755,133.755,634200000.0
2009-06-24 13:30:00,133.755,133.755,133.59,133.615,558599999.0
2009-06-24 13:31:00,133.62,133.76,133.6,133.76,700200000.0
2009-06-24 13:32:00,133.76,133.765,133.67,133.735,563200000.0
2009-06-24 13:33:00,133.725,133.84,133.67,133.71,569400000.0
2009-06-24 13:34:00,133.7,133.855,133.7,133.855,665600000.0
2009-06-24 13:35:00,133.85,133.89,133.765,133.78,687400000.0
2009-06-24 13:36:00,133.775,133.805,133.705,133.785,565200000.0
2009-06-24 13:37:00,133.795,133.875,133.77,133.835,552600000.0
2009-06-24 13:38:00,133.84,133.855,133.765,133.825,560800003.0
2009-06-24 13:39:00,133.815,133.85,133.77,133.815,475400000.0
2009-06-24 13:40:00,133.815,133.86,133.735,133.77,545800000.0
2009-06-24 13:41:00,133.735,133.77,133.66,133.675,514200000.0
2009-06-24 13:42:00,133.68,133.68,133.555,133.58,471000000.0
2009-06-24 13:43:00,133.58,133.605,133.56,133.56,497000000.0
2009-06-24 13:44:00,133.555,133.595,133.52,133.55,768799997.0
2009-06-24 13:45:00,133.545,133.6,133.51,133.57,676200000.0
2009-06-24 13:46:00,133.57,133.64,133.545,133.575,512199999.0
2009-06-24 13:47:00,133.575,133.59,133.55,133.59,608800000.0
2009-06-24 13:48:00,133.595,133.595,133.52,133.53,636600000.0
2009-06-24 13:49:00,133.54,133.6,133.54,133.6,526000000.0
2009-06-24 13:50:00,133.605,133.725,133.6,133.72,617800000.0
2009-06-24 13:51:00,133.725,133.755,133.68,133.745,665000000.0
2009-06-24 13:52:00,133.735,133.82,133.73,133.82,368400000.0
2009-06-24 13:53:00,133.83,133.85,133.805,133.835,542000000.0
2009-06-24 13:54:00,133.835,133.85,133.785,133.825,754400000.0
2009-06-24 13:55:00,133.835,133.915,133.815,133.875,610400000.0
2009-06-24 13:56:00,133.88,133.935,133.88,133.92,491000002.0
2009-06-24 13:57:00,133.91,134.02,133.9,133.96,651700000.0
2009-06-24 13:58:00,133.96,134.015,133.91,133.92,537000000.0
2009-06-24 13:59:00,133.935,133.95,133.865,133.865,573600000.0
2009-06-24 14:00:00,133.875,133.885,133.815,133.825,499200000.0
2009-06-24 14:01:00,133.825,133.905,133.82,133.9,371600000.0
2009-06-24 14:02:00,133.9,133.965,133.89,133.95,442800000.0
2009-06-24 14:03:00,133.945,133.96,133.9,133.955,422400000.0
2009-06-24 14:04:00,133.955,133.965,133.89,133.9,453600000.0
2009-06-24 14:05:00,133.9,133.915,133.865,133.88,331200000.0
2009-06-24 14:06:00,133.875,133.93,133.875,133.9,521199999.0
2009-06-24 14:07:00,133.9,133.925,133.87,133.89,313600000.0
2009-06-24 14:08:00,133.89,133.93,133.89,133.92,336800000.0
2009-06-24 14:09:00,133.92,133.93,133.875,133.88,323000001.0
2009-06-24 14:10:00,133.88,133.925,133.87,133.895,259000000.0
2009-06-24 14:11:00,133.9,133.945,133.875,133.895,441400000.0
2009-06-24 14:12:00,133.9,133.9,133.83,133.835,340400000.0
2009-06-24 14:13:00,133.835,133.835,133.805,133.83,349600000.0
2009-06-24 14:14:00,133.825,133.825,133.75,133.77,387300000.0
2009-06-24 14:15:00,133.775,133.79,133.755,133.79,349200000.0
2009-06-24 14:16:00,133.79,133.885,133.775,133.87,291800000.0
2009-06-24 14:17:00,133.86,133.9,133.855,133.89,177800000.0
2009-06-24 14:18:00,133.89,133.9,133.815,133.82,260000000.0
2009-06-24 14:19:00,133.82,133.88,133.82,133.855,362200000.0
2009-06-24 14:20:00,133.865,133.865,133.825,133.825,335200000.0
2009-06-24 14:21:00,133.835,133.835,133.765,133.8,271400000.0
2009-06-24 14:22:00,133.8,133.86,133.765,133.81,247600000.0
2009-06-24 14:23:00,133.81,133.84,133.765,133.815,370400000.0
2009-06-24 14:24:00,133.815,133.865,133.805,133.855,207400000.0
2009-06-24 14:25:00,133.875,133.935,133.875,133.905,564000000.0
2009-06-24 14:26:00,133.905,133.905,133.855,133.86,283600000.0
2009-06-24 14:27:00,133.86,133.9,133.845,133.88,383000000.0
2009-06-24 14:28:00,133.875,133.975,133.875,133.96,476000000.0
2009-06-24 14:29:00,133.95,133.96,133.845,133.845,256600000.0
2009-06-24 14:30:00,133.86,134.275,133.86,134.17,480500000.0
2009-06-24 14:31:00,134.155,134.25,134.155,134.24,451600000.0
2009-06-24 14:32:00,134.24,134.355,134.225,134.325,398000000.0
2009-06-24 14:33:00,134.32,134.36,134.31,134.325,308300000.0
2009-06-24 14:34:00,134.325,134.34,134.235,134.265,276000000.0
2009-06-24 14:35:00,134.255,134.295,134.195,134.21,329100000.0
2009-06-24 14:36:00,134.21,134.235,134.175,134.185,387800000.0
2009-06-24 14:37:00,134.18,134.215,134.175,134.215,282000000.0
2009-06-24 14:38:00,134.215,134.235,134.19,134.19,312800000.0
2009-06-24 14:39:00,134.19,134.19,134.08,134.105,321200000.0
2009-06-24 14:40:00,134.1,134.13,134.09,134.12,253400000.0
2009-06-24 14:41:00,134.11,134.14,134.095,134.095,253400000.0
2009-06-24 14:42:00,134.095,134.115,134.05,134.05,262300000.0
2009-06-24 14:43:00,134.05,134.09,134.05,134.07,284200000.0
2009-06-24 14:44:00,134.075,134.1,134.03,134.09,256000000.0
2009-06-24 14:45:00,134.08,134.12,134.075,134.115,263200000.0
2009-06-24 14:46:00,134.115,134.135,134.08,134.12,342800000.0
2009-06-24 14:47:00,134.12,134.125,134.08,134.12,286800000.0
2009-06-24 14:48:00,134.115,134.135,134.075,134.125,356200000.0
2009-06-24 14:49:00,134.12,134.15,134.11,134.13,198800000.0
2009-06-24 14:50:00,134.13,134.155,134.115,134.125,229300000.0
2009-06-24 14:51:00,134.125,134.135,134.095,134.115,355400000.0
2009-06-24 14:52:00,134.12,134.125,134.065,134.115,300100000.0
2009-06-24 14:53:00,134.115,134.135,134.085,134.085,326700000.0
2009-06-24 14:54:00,134.075,134.125,134.065,134.125,299200000.0
2009-06-24 14:55:00,134.125,134.145,134.11,134.135,367400000.0
2009-06-24 14:56:00,134.14,134.205,134.11,134.18,428000000.0
2009-06-24 14:57:00,134.16,134.185,134.135,134.16,256600000.0
2009-06-24 14:58:00,134.155,134.16,134.105,134.115,281200000.0
2009-06-24 14:59:00,134.115,134.17,134.11,134.15,380000000.0
2009-06-24 15:00:00,134.145,134.18,134.065,134.065,463800000.0
2009-06-24 15:01:00,134.065,134.07,134.025,134.035,463800000.0
2009-06-24 15:02:00,134.035,134.055,134.01,134.02,364000000.0
2009-06-24 15:03:00,134.03,134.055,133.975,133.98,466200000.0
2009-06-24 15:04:00,133.955,133.995,133.955,133.98,275900000.0
2009-06-24 15:05:00,133.98,134.0,133.975,133.975,287600000.0
2009-06-24 15:06:00,133.975,133.99,133.94,133.945,269600000.0
2009-06-24 15:07:00,133.95,133.995,133.945,133.97,290200000.0
2009-06-24 15:08:00,133.985,134.04,133.965,134.015,527000000.0
2009-06-24 15:09:00,134.03,134.055,134.015,134.045,434000001.0
2009-06-24 15:10:00,134.04,134.055,134.04,134.045,241400000.0
2009-06-24 15:11:00,134.04,134.065,134.035,134.04,256600000.0
2009-06-24 15:12:00,134.045,134.06,134.035,134.045,343200000.0
2009-06-24 15:13:00,134.045,134.08,134.035,134.08,274000000.0
2009-06-24 15:14:00,134.08,134.09,134.02,134.025,309800000.0
2009-06-24 15:15:00,134.025,134.035,133.965,133.985,316300000.0
2009-06-24 15:16:00,133.985,133.985,133.945,133.955,261100000.0
2009-06-24 15:17:00,133.95,133.955,133.9,133.915,279800000.0
2009-06-24 15:18:00,133.915,133.945,133.91,133.925,348000000.0
2009-06-24 15:19:00,133.925,133.93,133.9,133.9,408200000.0
2009-06-24 15:20:00,133.9,133.94,133.9,133.92,458199999.0
2009-06-24 15:21:00,133.92,133.945,133.92,133.925,285200000.0
2009-06-24 15:22:00,133.925,133.97,133.925,133.95,343800000.0
2009-06-24 15:23:00,133.945,133.985,133.935,133.96,391200000.0
2009-06-24 15:24:00,133.96,133.96,133.905,133.925,302800001.0
2009-06-24 15:25:00,133.925,133.94,133.915,133.935,327600000.0
2009-06-24 15:26:00,133.94,133.96,133.925,133.93,344500000.0
2009-06-24 15:27:00,133.925,133.965,133.925,133.935,431500000.0
2009-06-24 15:28:00,133.925,133.99,133.925,133.965,459400000.0
2009-06-24 15:29:00,133.965,133.985,133.965,133.965,368600000.0
2009-06-24 15:30:00,133.965,133.985,133.945,133.965,773400000.0
2009-06-24 15:31:00,133.965,133.965,133.945,133.945,416200000.0
2009-06-24 15:32:00,133.95,133.95,133.92,133.92,437200001.0
2009-06-24 15:33:00,133.92,133.96,133.905,133.905,286800000.0
2009-06-24 15:34:00,133.935,133.94,133.88,133.91,317200000.0
2009-06-24 15:35:00,133.915,133.925,133.895,133.925,579800000.0
2009-06-24 15:36:00,133.925,133.975,133.915,133.975,459400000.0
2009-06-24 15:37:00,133.98,134.02,133.96,134.02,307000000.0
2009-06-24 15:38:00,134.02,134.07,134.005,134.015,499800000.0
2009-06-24 15:39:00,134.015,134.045,133.985,133.99,515299998.0
2009-06-24 15:40:00,133.99,134.01,133.97,133.975,420400000.0
2009-06-24 15:41:00,133.975,134.02,133.95,133.965,518400000.0
2009-06-24 15:42:00,133.965,134.01,133.955,133.975,608000000.0
2009-06-24 15:43:00,133.97,134.01,133.93,133.97,562400000.0
2009-06-24 15:44:00,133.97,133.985,133.945,133.945,630400001.0
2009-06-24 15:45:00,133.94,133.975,133.94,133.945,578600000.0
2009-06-24 15:46:00,133.96,134.005,133.94,133.95,498400000.0
2009-06-24 15:47:00,133.95,133.95,133.885,133.9,526800000.0
2009-06-24 15:48:00,133.9,133.91,133.87,133.91,627900000.0
2009-06-24 15:49:00,133.91,133.92,133.88,133.91,581999999.0
2009-06-24 15:50:00,133.91,133.915,133.875,133.88,698200000.0
2009-06-24 15:51:00,133.88,133.885,133.835,133.875,582800000.0
2009-06-24 15:52:00,133.875,133.875,133.775,133.785,747000000.0
2009-06-24 15:53:00,133.79,133.82,133.77,133.81,500800000.0
2009-06-24 15:54:00,133.81,133.885,133.8,133.875,549599999.0
2009-06-24 15:55:00,133.875,133.875,133.85,133.85,423200000.0
2009-06-24 15:56:00,133.85,133.875,133.85,133.875,297800000.0
2009-06-24 15:57:00,133.87,133.87,133.835,133.845,603199999.0
2009-06-24 15:58:00,133.845,133.87,133.835,133.835,274600000.0
2009-06-24 15:59:00,133.835,133.84,133.75,133.77,277600000.0
2009-06-24 16:00:00,133.76,133.775,133.645,133.72,461200000.0
2009-06-24 16:01:00,133.72,133.755,133.71,133.71,493200000.0
2009-06-24 16:02:00,133.715,133.74,133.645,133.705,534200000.0
2009-06-24 16:03:00,133.71,133.75,133.705,133.745,464000000.0
2009-06-24 16:04:00,133.735,133.825,133.735,133.76,567800000.0
2009-06-24 16:05:00,133.765,133.765,133.705,133.725,412200000.0
2009-06-24 16:06:00,133.725,133.755,133.67,133.685,585800000.0
2009-06-24 16:07:00,133.685,133.76,133.685,133.74,462400000.0
2009-06-24 16:08:00,133.74,133.785,133.725,133.75,513200000.0
2009-06-24 16:09:00,133.75,133.79,133.725,133.755,738400000.0
2009-06-24 16:10:00,133.76,133.87,133.75,133.85,509000000.0
2009-06-24 16:11:00,133.86,133.86,133.795,133.84,650600000.0
2009-06-24 16:12:00,133.84,133.865,133.815,133.845,366400000.0
2009-06-24 16:13:00,133.84,133.845,133.795,133.835,482599998.0
2009-06-24 16:14:00,133.825,133.84,133.81,133.815,381000000.0
2009-06-24 16:15:00,133.825,133.845,133.775,133.79,461600000.0
2009-06-24 16:16:00,133.805,133.84,133.805,133.81,225200000.0
2009-06-24 16:17:00,133.81,133.88,133.81,133.835,375600000.0
2009-06-24 16:18:00,133.835,133.88,133.82,133.855,416000000.0
2009-06-24 16:19:00,133.845,133.87,133.815,133.825,368200000.0
2009-06-24 16:20:00,133.825,133.87,133.825,133.855,275000000.0
2009-06-24 16:21:00,133.855,133.855,133.815,133.815,427600000.0
2009-06-24 16:22:00,133.82,133.85,133.775,133.785,446200000.0
2009-06-24 16:23:00,133.785,133.84,133.785,133.82,440600000.0
2009-06-24 16:24:00,133.815,133.835,133.735,133.735,464200000.0
2009-06-24 16:25:00,133.73,133.745,133.71,133.73,532600000.0
2009-06-24 16:26:00,133.73,133.77,133.715,133.755,562400000.0
2009-06-24 16:27:00,133.755,133.765,133.73,133.745,588400000.0
2009-06-24 16:28:00,133.745,133.8,133.745,133.77,366600000.0
2009-06-24 16:29:00,133.765,133.78,133.74,133.74,418200000.0
2009-06-24 16:30:00,133.74,133.79,133.74,133.765,561800000.0
2009-06-24 16:31:00,133.765,133.83,133.755,133.8,404200000.0
2009-06-24 16:32:00,133.8,133.835,133.785,133.825,379800000.0
2009-06-24 16:33:00,133.83,133.845,133.775,133.83,616400002.0
2009-06-24 16:34:00,133.815,133.855,133.815,133.845,387600000.0
2009-06-24 16:35:00,133.845,133.865,133.8,133.865,314200000.0
2009-06-24 16:36:00,133.865,133.87,133.805,133.825,379399999.0
2009-06-24 16:37:00,133.83,133.905,133.8,133.9,625199999.0
2009-06-24 16:38:00,133.9,133.96,133.895,133.93,648000000.0
2009-06-24 16:39:00,133.935,133.935,133.875,133.89,371200000.0
2009-06-24 16:40:00,133.89,133.905,133.87,133.895,263800000.0
2009-06-24 16:41:00,133.895,133.895,133.85,133.88,601399999.0
2009-06-24 16:42:00,133.885,133.89,133.835,133.87,330400000.0
2009-06-24 16:43:00,133.865,133.885,133.85,133.88,244200000.0
2009-06-24 16:44:00,133.88,133.88,133.845,133.855,407600000.0
2009-06-24 16:45:00,133.85,133.895,133.85,133.88,362800000.0
2009-06-24 16:46:00,133.885,133.89,133.84,133.855,324000000.0
2009-06-24 16:47:00,133.855,133.88,133.835,133.87,576200001.0
2009-06-24 16:48:00,133.88,133.905,133.855,133.9,387000000.0
2009-06-24 16:49:00,133.9,133.92,133.875,133.915,625800000.0
2009-06-24 16:50:00,133.915,133.95,133.91,133.93,613400001.0
2009-06-24 16:51:00,133.93,134.03,133.93,134.03,408400000.0
2009-06-24 16:52:00,134.035,134.035,133.965,133.99,458800000.0
2009-06-24 16:53:00,133.99,134.01,133.92,133.925,497400000.0
2009-06-24 16:54:00,133.925,133.94,133.855,133.86,311600000.0
2009-06-24 16:55:00,133.855,133.855,133.805,133.825,375000000.0
2009-06-24 16:56:00,133.835,133.865,133.825,133.855,521400000.0
2009-06-24 16:57:00,133.855,133.88,133.835,133.845,397400000.0
2009-06-24 16:58:00,133.845,133.88,133.83,133.87,465000000.0
2009-06-24 16:59:00,133.865,133.875,133.745,133.755,541600003.0
2009-06-24 17:00:00,133.75,133.815,133.75,133.805,461100000.0
2009-06-24 17:01:00,133.805,133.81,133.79,133.805,386600000.0
2009-06-24 17:02:00,133.805,133.83,133.785,133.82,538600000.0
2009-06-24 17:03:00,133.82,133.835,133.795,133.83,286600000.0
2009-06-24 17:04:00,133.84,133.855,133.78,133.8,381300000.0
2009-06-24 17:05:00,133.8,133.8,133.76,133.76,348600000.0
2009-06-24 17:06:00,133.755,133.76,133.7,133.72,412800000.0
2009-06-24 17:07:00,133.725,133.745,133.71,133.74,386200000.0
2009-06-24 17:08:00,133.745,133.75,133.7,133.715,292400000.0
2009-06-24 17:09:00,133.71,133.76,133.705,133.755,531200000.0
2009-06-24 17:10:00,133.755,133.79,133.735,133.75,431600000.0
2009-06-24 17:11:00,133.75,133.77,133.735,133.76,153400000.0
2009-06-24 17:12:00,133.76,133.795,133.76,133.765,126200000.0
2009-06-24 17:13:00,133.765,133.785,133.72,133.73,349200000.0
2009-06-24 17:14:00,133.73,133.745,133.71,133.725,343799999.0
2009-06-24 17:15:00,133.715,133.765,133.715,133.76,408200000.0
2009-06-24 17:16:00,133.755,133.76,133.68,133.69,425000000.0
2009-06-24 17:17:00,133.69,133.705,133.66,133.69,195200000.0
2009-06-24 17:18:00,133.69,133.77,133.68,133.765,368600000.0
2009-06-24 17:19:00,133.765,133.79,133.745,133.78,374800000.0
2009-06-24 17:20:00,133.77,133.805,133.745,133.79,430000000.0
2009-06-24 17:21:00,133.795,133.835,133.785,133.83,527200000.0
2009-06-24 17:22:00,133.83,133.835,133.805,133.81,325000000.0
2009-06-24 17:23:00,133.81,133.82,133.795,133.81,266600000.0
2009-06-24 17:24:00,133.805,133.805,133.755,133.77,305200000.0
2009-06-24 17:25:00,133.77,133.775,133.75,133.755,242600000.0
2009-06-24 17:26:00,133.76,133.815,133.755,133.815,442000000.0
2009-06-24 17:27:00,133.825,133.825,133.77,133.795,308200000.0
2009-06-24 17:28:00,133.795,133.795,133.73,133.76,354600000.0
2009-06-24 17:29:00,133.76,133.76,133.675,133.7,596800000.0
2009-06-24 17:30:00,133.705,133.725,133.685,133.71,440999999.0
2009-06-24 17:31:00,133.71,133.715,133.69,133.715,358800000.0
2009-06-24 17:32:00,133.715,133.715,133.65,133.65,468100001.0
2009-06-24 17:33:00,133.65,133.67,133.61,133.625,487400000.0
2009-06-24 17:34:00,133.625,133.665,133.625,133.665,324200000.0
2009-06-24 17:35:00,133.665,133.665,133.605,133.615,249400000.0
2009-06-24 17:36:00,133.615,133.65,133.615,133.64,294700000.0
2009-06-24 17:37:00,133.66,133.67,133.63,133.63,353800000.0
2009-06-24 17:38:00,133.635,133.685,133.63,133.68,385600000.0
2009-06-24 17:39:00,133.68,133.68,133.62,133.655,266000000.0
2009-06-24 17:40:00,133.655,133.655,133.615,133.64,310000000.0
2009-06-24 17:41:00,133.64,133.67,133.615,133.615,277200000.0
2009-06-24 17:42:00,133.615,133.675,133.61,133.65,353200000.0
2009-06-24 17:43:00,133.65,133.715,133.65,133.715,443200001.0
2009-06-24 17:44:00,133.705,133.715,133.7,133.715,226600000.0
2009-06-24 17:45:00,133.715,133.725,133.605,133.605,394800000.0
2009-06-24 17:46:00,133.615,133.66,133.615,133.63,380400000.0
2009-06-24 17:47:00,133.63,133.655,133.625,133.635,172800000.0
2009-06-24 17:48:00,133.63,133.665,133.55,133.565,306000000.0
2009-06-24 17:49:00,133.57,133.595,133.57,133.575,788200002.0
2009-06-24 17:50:00,133.58,133.64,133.58,133.635,522400000.0
2009-06-24 17:51:00,133.635,133.65,133.6,133.645,520800000.0
2009-06-24 17:52:00,133.65,133.65,133.605,133.65,325200000.0
2009-06-24 17:53:00,133.65,133.67,133.64,133.66,432600000.0
2009-06-24 17:54:00,133.66,133.66,133.62,133.62,413999999.0
2009-06-24 17:55:00,133.615,133.65,133.61,133.61,349800000.0
2009-06-24 17:56:00,133.6,133.61,133.595,133.595,502200000.0
2009-06-24 17:57:00,133.585,133.655,133.58,133.625,427700000.0
2009-06-24 17:58:00,133.625,133.65,133.6,133.64,258800000.0
2009-06-24 17:59:00,133.64,133.665,133.64,133.665,227600000.0
2009-06-24 18:00:00,133.665,133.675,133.62,133.65,463000000.0
2009-06-24 18:01:00,133.64,133.68,133.635,133.645,187600000.0
2009-06-24 18:02:00,133.655,133.685,133.655,133.685,186000000.0
2009-06-24 18:03:00,133.68,133.715,133.675,133.705,223200000.0
2009-06-24 18:04:00,133.705,133.715,133.68,133.71,152200000.0
2009-06-24 18:05:00,133.71,133.72,133.68,133.68,235800000.0
2009-06-24 18:06:00,133.685,133.685,133.65,133.65,122400000.0
2009-06-24 18:07:00,133.65,133.695,133.645,133.665,154600000.0
2009-06-24 18:08:00,133.67,133.675,133.61,133.625,263000000.0
2009-06-24 18:09:00,133.625,133.7,133.625,133.7,298800000.0
2009-06-24 18:10:00,133.69,133.7,133.67,133.67,231800000.0
2009-06-24 18:11:00,133.66,133.66,133.62,133.655,216200000.0
2009-06-24 18:12:00,133.66,133.765,133.66,133.705,438400000.0
2009-06-24 18:13:00,133.71,133.74,133.675,133.69,374200000.0
2009-06-24 18:14:00,133.69,133.7,133.675,133.68,229000000.0
2009-06-24 18:15:00,133.68,133.705,133.545,133.61,374900000.0
2009-06-24 18:16:00,133.61,133.61,133.455,133.455,473600000.0
2009-06-24 18:17:00,133.48,133.505,133.455,133.465,509600000.0
2009-06-24 18:18:00,133.475,133.49,133.43,133.49,442900000.0
2009-06-24 18:19:00,133.475,133.545,133.465,133.53,342300000.0
2009-06-24 18:20:00,133.52,133.59,133.52,133.55,463700000.0
2009-06-24 18:21:00,133.555,133.58,133.44,133.465,478600000.0
2009-06-24 18:22:00,133.48,133.48,133.4,133.41,487000000.0
2009-06-24 18:23:00,133.41,133.475,133.405,133.47,683600001.0
2009-06-24 18:24:00,133.47,133.555,133.455,133.55,489600000.0
2009-06-24 18:25:00,133.545,133.675,133.535,133.66,508200001.0
2009-06-24 18:26:00,133.65,133.71,133.55,133.6,438400000.0
2009-06-24 18:27:00,133.6,133.62,133.54,133.62,358700000.0
2009-06-24 18:28:00,133.625,133.66,133.59,133.59,337800000.0
2009-06-24 18:29:00,133.585,133.62,133.555,133.62,405200000.0
2009-06-24 18:30:00,133.62,133.66,133.585,133.595,333600000.0
2009-06-24 18:31:00,133.59,133.625,133.55,133.605,431800000.0
2009-06-24 18:32:00,133.6,133.605,133.525,133.59,405200000.0
2009-06-24 18:33:00,133.59,133.645,133.58,133.64,352800000.0
2009-06-24 18:34:00,133.65,133.67,133.605,133.64,422400000.0
2009-06-24 18:35:00,133.64,133.66,133.56,133.575,333200000.0
2009-06-24 18:36:00,133.57,133.595,133.555,133.57,188600000.0
2009-06-24 18:37:00,133.57,133.62,133.57,133.61,156600000.0
2009-06-24 18:38:00,133.61,133.62,133.545,133.565,278400000.0
2009-06-24 18:39:00,133.565,133.57,133.505,133.51,190800000.0
2009-06-24 18:40:00,133.505,133.505,133.43,133.46,384000000.0
2009-06-24 18:41:00,133.46,133.47,133.45,133.46,241400000.0
2009-06-24 18:42:00,133.465,133.48,133.455,133.47,228400000.0
2009-06-24 18:43:00,133.47,133.485,133.43,133.455,417800000.0
2009-06-24 18:44:00,133.455,133.47,133.45,133.465,134400000.0
2009-06-24 18:45:00,133.465,133.505,133.43,133.485,424000000.0
2009-06-24 18:46:00,133.485,133.49,133.45,133.46,265400000.0
2009-06-24 18:47:00,133.46,133.51,133.44,133.51,201600000.0
2009-06-24 18:48:00,133.505,133.53,133.5,133.53,209300000.0
2009-06-24 18:49:00,133.515,133.53,133.495,133.5,182600000.0
2009-06-24 18:50:00,133.5,133.505,133.485,133.49,109000000.0
2009-06-24 18:51:00,133.49,133.52,133.465,133.52,222200000.0
2009-06-24 18:52:00,133.52,133.595,133.495,133.565,245600000.0
2009-06-24 18:53:00,133.57,133.62,133.55,133.605,249200000.0
2009-06-24 18:54:00,133.605,133.61,133.585,133.59,104600000.0
2009-06-24 18:55:00,133.595,133.635,133.58,133.63,217200000.0
2009-06-24 18:56:00,133.63,133.635,133.615,133.63,136200000.0
2009-06-24 18:57:00,133.63,133.645,133.605,133.605,251200000.0
2009-06-24 18:58:00,133.605,133.62,133.59,133.61,109800000.0
2009-06-24 18:59:00,133.625,133.67,133.62,133.67,211800000.0
2009-06-24 19:00:00,133.665,133.67,133.63,133.63,288800000.0
2009-06-24 19:01:00,133.63,133.64,133.595,133.615,201800000.0
2009-06-24 19:02:00,133.615,133.615,133.52,133.555,272000000.0
2009-06-24 19:03:00,133.555,133.57,133.535,133.555,196800000.0
2009-06-24 19:04:00,133.555,133.58,133.545,133.55,167000000.0
2009-06-24 19:05:00,133.55,133.58,133.54,133.57,188400000.0
2009-06-24 19:06:00,133.575,133.58,133.535,133.535,226000000.0
2009-06-24 19:07:00,133.535,133.54,133.51,133.51,246600000.0
2009-06-24 19:08:00,133.515,133.555,133.505,133.54,110000000.0
2009-06-24 19:09:00,133.55,133.565,133.53,133.545,196600000.0
2009-06-24 19:10:00,133.54,133.54,133.5,133.5,152600000.0
2009-06-24 19:11:00,133.5,133.505,133.45,133.46,176200000.0
2009-06-24 19:12:00,133.46,133.54,133.455,133.54,268400000.0
2009-06-24 19:13:00,133.54,133.575,133.535,133.57,112400000.0
2009-06-24 19:14:00,133.56,133.59,133.555,133.575,175800000.0
2009-06-24 19:15:00,133.575,133.61,133.575,133.585,101000000.0
2009-06-24 19:16:00,133.59,133.59,133.53,133.53,78000000.0
2009-06-24 19:17:00,133.53,133.55,133.49,133.505,298600000.0
2009-06-24 19:18:00,133.525,133.53,133.485,133.5,275400000.0
2009-06-24 19:19:00,133.505,133.56,133.475,133.555,223000000.0
2009-06-24 19:20:00,133.555,133.58,133.54,133.56,364400000.0
2009-06-24 19:21:00,133.56,133.595,133.555,133.59,378200000.0
2009-06-24 19:22:00,133.585,133.59,133.535,133.575,141400000.0
2009-06-24 19:23:00,133.58,133.585,133.555,133.56,189200000.0
2009-06-24 19:24:00,133.56,133.56,133.52,133.52,183200000.0
2009-06-24 19:25:00,133.52,133.55,133.515,133.53,270600000.0
2009-06-24 19:26:00,133.53,133.58,133.53,133.58,139000000.0
2009-06-24 19:27:00,133.565,133.59,133.55,133.56,127000000.0
2009-06-24 19:28:00,133.56,133.605,133.555,133.59,240200000.0
2009-06-24 19:29:00,133.595,133.595,133.565,133.58,87600000.0
2009-06-24 19:30:00,133.56,133.6,133.545,133.575,184000000.0
2009-06-24 19:31:00,133.575,133.575,133.515,133.525,152100000.0
2009-06-24 19:32:00,133.525,133.54,133.525,133.54,66400000.0
2009-06-24 19:33:00,133.54,133.565,133.53,133.555,176800000.0
2009-06-24 19:34:00,133.555,133.59,133.555,133.59,175600000.0
2009-06-24 19:35:00,133.585,133.6,133.565,133.58,157400000.0
2009-06-24 19:36:00,133.575,133.6,133.565,133.57,234800000.0
2009-06-24 19:37:00,133.57,133.605,133.57,133.595,116400000.0
2009-06-24 19:38:00,133.6,133.62,133.595,133.595,174400000.0
2009-06-24 19:39:00,133.585,133.62,133.56,133.595,206800000.0
2009-06-24 19:40:00,133.605,133.61,133.59,133.59,60000000.0
2009-06-24 19:41:00,133.59,133.59,133.555,133.555,70400000.0
2009-06-24 19:42:00,133.55,133.58,133.54,133.545,140400000.0
2009-06-24 19:43:00,133.545,133.57,133.545,133.56,142800000.0
2009-06-24 19:44:00,133.555,133.57,133.545,133.565,55200000.0
2009-06-24 19:45:00,133.57,133.58,133.51,133.51,418600000.0
2009-06-24 19:46:00,133.51,133.515,133.49,133.495,341400000.0
2009-06-24 19:47:00,133.495,133.505,133.46,133.48,387200000.0
2009-06-24 19:48:00,133.475,133.475,133.45,133.45,236000000.0
2009-06-24 19:49:00,133.45,133.45,133.42,133.43,330600000.0
2009-06-24 19:50:00,133.425,133.475,133.425,133.455,446000000.0
2009-06-24 19:51:00,133.455,133.46,133.45,133.455,64000000.0
2009-06-24 19:52:00,133.455,133.5,133.455,133.47,159000000.0
2009-06-24 19:53:00,133.47,133.47,133.45,133.45,87800000.0
2009-06-24 19:54:00,133.45,133.475,133.435,133.445,178200000.0
2009-06-24 19:55:00,133.445,133.47,133.44,133.465,70800000.0
2009-06-24 19:56:00,133.46,133.475,133.445,133.465,129000000.0
2009-06-24 19:57:00,133.45,133.455,133.425,133.425,69200000.0
2009-06-24 19:58:00,133.425,133.425,133.405,133.42,107000000.0
2009-06-24 19:59:00,133.42,133.46,133.41,133.45,142200000.0
2009-06-24 20:00:00,133.45,133.49,133.44,133.475,412000001.0
2009-06-24 20:01:00,133.48,133.495,133.445,133.49,288200000.0
2009-06-24 20:02:00,133.5,133.505,133.45,133.45,310400000.0
2009-06-24 20:03:00,133.45,133.48,133.425,133.48,323000000.0
2009-06-24 20:04:00,133.475,133.505,133.42,133.5,124500000.0
2009-06-24 20:05:00,133.495,133.51,133.445,133.445,82400000.0
2009-06-24 20:06:00,133.445,133.455,133.355,133.375,206200000.0
2009-06-24 20:07:00,133.365,133.435,133.36,133.375,272400000.0
2009-06-24 20:08:00,133.35,133.395,133.325,133.385,232000000.0
2009-06-24 20:09:00,133.39,133.42,133.36,133.39,326000000.0
2009-06-24 20:10:00,133.375,133.43,133.375,133.42,84800000.0
2009-06-24 20:11:00,133.42,133.425,133.35,133.395,142000000.0
2009-06-24 20:12:00,133.4,133.44,133.365,133.425,83600000.0
2009-06-24 20:13:00,133.41,133.45,133.385,133.415,118000000.0
2009-06-24 20:14:00,133.415,133.455,133.35,133.35,108400000.0
2009-06-24 20:15:00,133.345,133.41,133.335,133.37,43800000.0
2009-06-24 20:16:00,133.37,133.455,133.36,133.455,44400000.0
2009-06-24 20:17:00,133.46,133.46,133.32,133.355,46000000.0
2009-06-24 20:18:00,133.39,133.96,133.325,133.8,286700000.0
2009-06-24 20:19:00,133.78,133.895,133.19,133.22,503600000.0
2009-06-24 20:20:00,133.215,133.44,133.19,133.38,417700000.0
2009-06-24 20:21:00,133.38,133.695,133.305,133.51,432600000.0
2009-06-24 20:22:00,133.52,133.595,133.435,133.57,325200000.0
2009-06-24 20:23:00,133.58,133.66,133.52,133.54,366000000.0
2009-06-24 20:24:00,133.54,133.56,133.465,133.485,306000000.0
2009-06-24 20:25:00,133.485,133.7,133.465,133.68,394400000.0
2009-06-24 20:26:00,133.675,133.74,133.595,133.73,319100000.0
2009-06-24 20:27:00,133.74,133.76,133.66,133.66,366700001.0
2009-06-24 20:28:00,133.67,133.67,133.46,133.61,371500000.0
2009-06-24 20:29:00,133.595,133.6,133.46,133.565,290400000.0
2009-06-24 20:30:00,133.56,133.6,133.52,133.57,369000000.0
2009-06-24 20:31:00,133.57,133.585,133.44,133.575,364000000.0
2009-06-24 20:32:00,133.56,133.59,133.44,133.545,385500000.0
2009-06-24 20:33:00,133.55,133.55,133.415,133.47,313400000.0
2009-06-24 20:34:00,133.47,133.475,133.4,133.405,321000000.0
2009-06-24 20:35:00,133.4,133.405,133.245,133.265,318400000.0
2009-06-24 20:36:00,133.275,133.275,133.195,133.21,328600000.0
2009-06-24 20:37:00,133.21,133.21,133.065,133.105,429700000.0
2009-06-24 20:38:00,133.105,133.13,133.075,133.125,320600000.0
2009-06-24 20:39:00,133.115,133.12,133.06,133.1,343800000.0
2009-06-24 20:40:00,133.1,133.13,133.025,133.125,291000000.0
2009-06-24 20:41:00,133.125,133.235,133.1,133.235,341100000.0
2009-06-24 20:42:00,133.225,133.25,133.17,133.23,370400000.0
2009-06-24 20:43:00,133.225,133.23,133.12,133.12,330400000.0
2009-06-24 20:44:00,133.11,133.16,133.11,133.145,457600000.0
2009-06-24 20:45:00,133.15,133.245,133.15,133.22,429800000.0
2009-06-24 20:46:00,133.215,133.22,133.125,133.175,300400000.0
2009-06-24 20:47:00,133.185,133.2,133.14,133.16,237900000.0
2009-06-24 20:48:00,133.155,133.185,133.105,133.11,278200000.0
2009-06-24 20:49:00,133.125,133.14,133.045,133.045,314200000.0
2009-06-24 20:50:00,133.045,133.09,133.02,133.075,208600000.0
2009-06-24 20:51:00,133.075,133.23,133.065,133.22,369200000.0
2009-06-24 20:52:00,133.215,133.24,133.185,133.215,358400000.0
2009-06-24 20:53:00,133.22,133.28,133.215,133.23,255400000.0
2009-06-24 20:54:00,133.25,133.27,133.205,133.255,232400000.0
2009-06-24 20:55:00,133.26,133.325,133.24,133.32,369800000.0
2009-06-24 20:56:00,133.32,133.355,133.3,133.33,280800000.0
2009-06-24 20:57:00,133.335,133.425,133.335,133.42,165200000.0
2009-06-24 20:58:00,133.415,133.425,133.375,133.385,405200000.0
2009-06-24 20:59:00,133.39,133.395,133.215,133.305,341100000.0
2009-06-24 21:00:00,133.3,133.33,133.245,133.32,394200000.0
2009-06-24 21:01:00,133.32,133.325,133.255,133.265,231200000.0
2009-06-24 21:02:00,133.27,133.285,133.255,133.27,196000000.0
2009-06-24 21:03:00,133.27,133.425,133.27,133.345,342400000.0
2009-06-24 21:04:00,133.335,133.35,133.295,133.31,309800000.0
2009-06-24 21:05:00,133.32,133.325,133.22,133.255,311600000.0
2009-06-24 21:06:00,133.25,133.29,133.22,133.22,150600000.0
2009-06-24 21:07:00,133.22,133.22,133.115,133.115,118300000.0
2009-06-24 21:08:00,133.115,133.155,133.075,133.075,149800000.0
2009-06-24 21:09:00,133.055,133.09,133.055,133.09,186200000.0
2009-06-24 21:10:00,133.085,133.085,133.0,133.045,242600000.0
2009-06-24 21:11:00,133.045,133.1,133.03,133.04,286800000.0
2009-06-24 21:12:00,133.045,133.085,133.04,133.08,69200000.0
2009-06-24 21:13:00,133.075,133.075,133.025,133.025,277800000.0
2009-06-24 21:14:00,133.025,133.05,132.995,133.04,214300000.0
2009-06-24 21:15:00,133.04,133.05,133.005,133.035,193800000.0
2009-06-24 21:16:00,133.04,133.045,133.015,133.04,167800000.0
2009-06-24 21:17:00,133.04,133.045,133.015,133.015,174600000.0
2009-06-24 21:18:00,133.015,133.03,132.965,132.99,288000000.0
2009-06-24 21:19:00,132.985,133.07,132.985,133.07,262000000.0
2009-06-24 21:20:00,133.075,133.09,133.06,133.09,255600000.0
2009-06-24 21:21:00,133.07,133.13,133.07,133.12,250200000.0
2009-06-24 21:22:00,133.12,133.165,133.12,133.135,133800000.0
2009-06-24 21:23:00,133.13,133.145,133.095,133.135,159000000.0
2009-06-24 21:24:00,133.135,133.135,133.095,133.13,184000000.0
2009-06-24 21:25:00,133.135,133.16,133.115,133.145,149000000.0
2009-06-24 21:26:00,133.145,133.16,133.135,133.16,136000000.0
2009-06-24 21:27:00,133.165,133.22,133.16,133.21,151600000.0
2009-06-24 21:28:00,133.21,133.25,133.195,133.24,130400000.0
2009-06-24 21:29:00,133.24,133.285,133.195,133.195,229000000.0
2009-06-24 21:30:00,133.195,133.25,133.195,133.22,161400000.0
2009-06-24 21:31:00,133.22,133.23,133.19,133.19,217600000.0
2009-06-24 21:32:00,133.205,133.22,133.205,133.215,61200000.0
2009-06-24 21:33:00,133.22,133.22,133.21,133.215,42400000.0
2009-06-24 21:34:00,133.225,133.225,133.2,133.22,111400000.0
2009-06-24 21:35:00,133.23,133.23,133.13,133.15,241200000.0
2009-06-24 21:36:00,133.145,133.145,133.09,133.105,299200001.0
2009-06-24 21:37:00,133.1,133.12,133.085,133.105,189000000.0
2009-06-24 21:38:00,133.105,133.105,133.05,133.065,221300000.0
2009-06-24 21:39:00,133.065,133.1,133.06,133.08,132000000.0
2009-06-24 21:40:00,133.075,133.075,133.005,133.015,196800000.0
2009-06-24 21:41:00,133.015,133.015,132.97,133.0,223000000.0
2009-06-24 21:42:00,132.995,133.04,132.975,133.04,340800000.0
2009-06-24 21:43:00,133.04,133.075,132.975,133.075,280700000.0
2009-06-24 21:44:00,133.075,133.105,133.05,133.09,237600000.0
2009-06-24 21:45:00,133.085,133.155,133.085,133.105,231000000.0
2009-06-24 21:46:00,133.105,133.12,133.065,133.08,143400000.0
2009-06-24 21:47:00,133.08,133.22,133.07,133.19,225600000.0
2009-06-24 21:48:00,133.185,133.305,133.185,133.23,251000000.0
2009-06-24 21:49:00,133.235,133.31,133.205,133.215,317000000.0
2009-06-24 21:50:00,133.215,133.265,133.215,133.215,211200000.0
2009-06-24 21:51:00,133.205,133.235,133.13,133.135,243800000.0
2009-06-24 21:52:00,133.13,133.175,133.085,133.16,252600000.0
2009-06-24 21:53:00,133.16,133.18,133.13,133.135,147800000.0
2009-06-24 21:54:00,133.145,133.19,133.135,133.19,165200000.0
2009-06-24 21:55:00,133.19,133.2,133.145,133.17,109400000.0
2009-06-24 21:56:00,133.19,133.21,133.18,133.2,69400000.0
2009-06-24 21:57:00,133.2,133.205,133.165,133.165,131600000.0
2009-06-24 21:58:00,133.165,133.175,133.16,133.16,72400000.0
2009-06-24 21:59:00,133.16,133.2,133.16,133.175,200800000.0
2009-06-24 22:00:00,133.175,133.205,133.165,133.205,145600000.0
2009-06-24 22:01:00,133.2,133.275,133.2,133.265,145000000.0
2009-06-24 22:02:00,133.26,133.26,133.215,133.215,136200000.0
2009-06-24 22:03:00,133.215,133.22,133.155,133.17,122200000.0
2009-06-24 22:04:00,133.17,133.215,133.17,133.175,123600000.0
2009-06-24 22:05:00,133.165,133.17,133.135,133.155,346600000.0
2009-06-24 22:06:00,133.16,133.16,133.155,133.155,76800000.0
2009-06-24 22:07:00,133.16,133.17,133.155,133.155,133600000.0
2009-06-24 22:08:00,133.155,133.17,133.155,133.165,56000000.0
2009-06-24 22:09:00,133.17,133.175,133.165,133.175,76800000.0
2009-06-24 22:10:00,133.17,133.19,133.165,133.17,70400000.0
2009-06-24 22:11:00,133.165,133.19,133.165,133.175,179200000.0
2009-06-24 22:12:00,133.175,133.185,133.16,133.16,78000000.0
2009-06-24 22:13:00,133.16,133.165,133.16,133.165,19000000.0
2009-06-24 22:14:00,133.165,133.17,133.16,133.165,86600000.0
2009-06-24 22:15:00,133.17,133.17,133.16,133.16,46600000.0
2009-06-24 22:16:00,133.16,133.185,133.16,133.16,197800000.0
2009-06-24 22:17:00,133.16,133.16,133.16,133.16,8200000.0
2009-06-24 22:18:00,133.16,133.16,133.13,133.14,81800000.0
2009-06-24 22:19:00,133.145,133.16,133.135,133.16,75600000.0
2009-06-24 22:20:00,133.16,133.18,133.155,133.18,103200000.0
2009-06-24 22:21:00,133.175,133.185,133.165,133.185,43600000.0
2009-06-24 22:22:00,133.185,133.185,133.165,133.18,100200000.0
2009-06-24 22:23:00,133.185,133.21,133.175,133.175,75000000.0
2009-06-24 22:24:00,133.175,133.18,133.175,133.18,4000000.0
2009-06-24 22:25:00,133.18,133.18,133.17,133.17,115200000.0
2009-06-24 22:26:00,133.17,133.19,133.17,133.175,21600000.0
2009-06-24 22:27:00,133.175,133.175,133.165,133.17,65800000.0
2009-06-24 22:28:00,133.165,133.17,133.155,133.16,45600000.0
2009-06-24 22:29:00,133.155,133.16,133.155,133.155,71000000.0
2009-06-24 22:30:00,133.155,133.19,133.155,133.16,51800000.0
2009-06-24 22:31:00,133.16,133.175,133.155,133.17,22600000.0
2009-06-24 22:32:00,133.17,133.185,133.165,133.17,23800000.0
2009-06-24 22:33:00,133.17,133.18,133.155,133.155,56600000.0
2009-06-24 22:34:00,133.155,133.18,133.155,133.17,54800000.0
2009-06-24 22:35:00,133.17,133.17,133.115,133.12,75000000.0
2009-06-24 22:36:00,133.12,133.185,133.12,133.175,52400000.0
2009-06-24 22:37:00,133.175,133.175,133.11,133.15,89000000.0
2009-06-24 22:38:00,133.15,133.165,133.13,133.14,39600000.0
2009-06-24 22:39:00,133.14,133.145,133.13,133.135,39000000.0
2009-06-24 22:40:00,133.135,133.15,133.135,133.135,41600000.0
2009-06-24 22:41:00,133.135,133.155,133.13,133.14,52600000.0
2009-06-24 22:42:00,133.14,133.14,133.14,133.14,2600000.0
2009-06-24 22:43:00,133.135,133.155,133.135,133.15,35200000.0
2009-06-24 22:44:00,133.145,133.15,133.145,133.15,11000000.0
2009-06-24 22:45:00,133.135,133.175,133.135,133.16,20200000.0
2009-06-24 22:46:00,133.16,133.2,133.16,133.185,41800000.0
2009-06-24 22:47:00,133.185,133.19,133.185,133.185,63600000.0
2009-06-24 22:48:00,133.19,133.205,133.19,133.19,57000000.0
2009-06-24 22:49:00,133.19,133.195,133.185,133.19,46400000.0
2009-06-24 22:50:00,133.19,133.19,133.17,133.18,37200000.0
2009-06-24 22:51:00,133.18,133.19,133.17,133.175,21400000.0
2009-06-24 22:52:00,133.175,133.18,133.165,133.175,19200000.0
2009-06-24 22:53:00,133.18,133.18,133.16,133.16,17200000.0
2009-06-24 22:54:00,133.16,133.17,133.16,133.17,26000000.0
2009-06-24 22:55:00,133.17,133.18,133.15,133.18,60000000.0
2009-06-24 22:56:00,133.18,133.185,133.17,133.18,63800000.0
2009-06-24 22:57:00,133.17,133.21,133.17,133.195,30000000.0
2009-06-24 22:58:00,133.215,133.23,133.195,133.205,81600000.0
2009-06-24 22:59:00,133.205,133.215,133.2,133.215,50400000.0
2009-06-24 23:00:00,133.21,133.215,133.2,133.215,27600000.0
2009-06-24 23:01:00,133.225,133.23,133.215,133.215,7400000.0
2009-06-24 23:02:00,133.215,133.215,133.205,133.215,36400000.0
2009-06-24 23:03:00,133.215,133.245,133.205,133.225,116800000.0
2009-06-24 23:04:00,133.22,133.25,133.21,133.25,24600000.0
2009-06-24 23:05:00,133.255,133.255,133.2,133.235,133400000.0
2009-06-24 23:06:00,133.24,133.24,133.23,133.235,12600000.0
2009-06-24 23:07:00,133.235,133.24,133.235,133.24,6400000.0
2009-06-24 23:08:00,133.235,133.275,133.225,133.245,116400000.0
2009-06-24 23:09:00,133.245,133.25,133.225,133.23,31000000.0
2009-06-24 23:10:00,133.22,133.27,133.22,133.27,43800000.0
2009-06-24 23:11:00,133.26,133.27,133.245,133.27,27800000.0
2009-06-24 23:12:00,133.26,133.27,133.255,133.27,19000000.0
2009-06-24 23:13:00,133.25,133.3,133.245,133.26,60000000.0
2009-06-24 23:14:00,133.27,133.27,133.255,133.27,50000000.0
2009-06-24 23:15:00,133.27,133.27,133.235,133.235,52200000.0
2009-06-24 23:16:00,133.25,133.275,133.235,133.275,45000000.0
2009-06-24 23:17:00,133.25,133.31,133.21,133.265,149900000.0
2009-06-24 23:18:00,133.265,133.28,133.255,133.28,42800000.0
2009-06-24 23:19:00,133.27,133.34,133.23,133.325,273600000.0
2009-06-24 23:20:00,133.33,133.33,133.275,133.3,120400000.0
2009-06-24 23:21:00,133.3,133.3,133.275,133.285,50000000.0
2009-06-24 23:22:00,133.285,133.43,133.285,133.345,211700000.0
2009-06-24 23:23:00,133.36,133.36,133.345,133.35,19400000.0
2009-06-24 23:24:00,133.35,133.35,133.345,133.35,40400000.0
2009-06-24 23:25:00,133.35,133.35,133.29,133.32,73000000.0
2009-06-24 23:26:00,133.32,133.32,133.305,133.315,17800000.0
2009-06-24 23:27:00,133.305,133.32,133.305,133.315,57400000.0
2009-06-24 23:28:00,133.33,133.34,133.31,133.34,48800000.0
2009-06-24 23:29:00,133.34,133.355,133.335,133.335,64000000.0
2009-06-24 23:30:00,133.325,133.385,133.325,133.365,102400000.0
2009-06-24 23:31:00,133.37,133.375,133.355,133.36,40000000.0
2009-06-24 23:32:00,133.355,133.36,133.345,133.355,37400000.0
2009-06-24 23:33:00,133.345,133.375,133.33,133.35,274800000.0
2009-06-24 23:34:00,133.35,133.35,133.31,133.315,119200000.0
2009-06-24 23:35:00,133.31,133.31,133.225,133.225,225600000.0
2009-06-24 23:36:00,133.22,133.31,133.21,133.25,275400000.0
2009-06-24 23:37:00,133.285,133.315,133.285,133.31,36400000.0
2009-06-24 23:38:00,133.305,133.305,133.27,133.275,58000000.0
2009-06-24 23:39:00,133.275,133.285,133.26,133.27,95600000.0
2009-06-24 23:40:00,133.275,133.285,133.275,133.28,68800000.0
2009-06-24 23:41:00,133.28,133.36,133.275,133.3,123800000.0
2009-06-24 23:42:00,133.3,133.365,133.3,133.365,21200000.0
2009-06-24 23:43:00,133.325,133.37,133.305,133.325,41100000.0
2009-06-24 23:44:00,133.31,133.32,133.31,133.315,25000000.0
2009-06-24 23:45:00,133.315,133.345,133.305,133.345,34000000.0
2009-06-24 23:46:00,133.355,133.385,133.3,133.3,165800000.0
2009-06-24 23:47:00,133.325,133.325,133.315,133.315,23400000.0
2009-06-24 23:48:00,133.315,133.32,133.305,133.305,64400000.0
2009-06-24 23:49:00,133.295,133.33,133.295,133.33,18000000.0
2009-06-24 23:50:00,133.35,133.365,133.34,133.345,39900000.0
2009-06-24 23:51:00,133.35,133.35,133.35,133.35,3000000.0
2009-06-24 23:52:00,133.335,133.345,133.325,133.335,59600000.0
2009-06-24 23:53:00,133.335,133.335,133.335,133.335,25200000.0
2009-06-24 23:54:00,133.345,133.345,133.345,133.345,3200000.0
2009-06-24 23:55:00,133.345,133.38,133.335,133.36,86100000.0
2009-06-24 23:56:00,133.355,133.375,133.35,133.36,66000000.0
2009-06-24 23:57:00,133.365,133.37,133.35,133.37,20200000.0
2009-06-24 23:58:00,133.375,133.375,133.37,133.375,20600000.0
2009-06-24 23:59:00,133.375,133.375,133.34,133.34,43400000.0
2009-06-25 00:00:00,133.345,133.355,133.34,133.355,35000000.0
2009-06-25 00:01:00,133.355,133.355,133.345,133.345,6200000.0
2009-06-25 00:02:00,133.36,133.385,133.36,133.385,15600000.0
2009-06-25 00:03:00,133.385,133.41,133.385,133.41,10600000.0
2009-06-25 00:04:00,133.41,133.425,133.41,133.425,36400000.0
2009-06-25 00:05:00,133.41,133.425,133.35,133.405,125200000.0
2009-06-25 00:06:00,133.395,133.41,133.395,133.405,18800000.0
2009-06-25 00:07:00,133.405,133.425,133.395,133.41,60200000.0
2009-06-25 00:08:00,133.415,133.415,133.415,133.415,4600000.0
2009-06-25 00:09:00,133.415,133.44,133.415,133.44,27600000.0
2009-06-25 00:10:00,133.435,133.44,133.435,133.435,7800000.0
2009-06-25 00:11:00,133.44,133.445,133.43,133.445,41600000.0
2009-06-25 00:12:00,133.445,133.455,133.445,133.445,27200000.0
2009-06-25 00:13:00,133.455,133.455,133.44,133.455,23600000.0
2009-06-25 00:14:00,133.455,133.455,133.445,133.45,31800000.0
2009-06-25 00:15:00,133.45,133.45,133.45,133.45,28000000.0
2009-06-25 00:16:00,133.45,133.455,133.43,133.435,29600000.0
2009-06-25 00:17:00,133.42,133.425,133.415,133.425,15000000.0
2009-06-25 00:18:00,133.425,133.425,133.4,133.4,27000000.0
2009-06-25 00:19:00,133.42,133.42,133.375,133.38,28800000.0
2009-06-25 00:20:00,133.38,133.38,133.36,133.375,73600000.0
2009-06-25 00:21:00,133.375,133.375,133.375,133.375,4600000.0
2009-06-25 00:22:00,133.375,133.375,133.335,133.375,111600000.0
2009-06-25 00:23:00,133.37,133.4,133.36,133.39,40800000.0
2009-06-25 00:24:00,133.4,133.42,133.39,133.405,57600000.0
2009-06-25 00:25:00,133.405,133.415,133.38,133.395,68400000.0
2009-06-25 00:26:00,133.4,133.42,133.39,133.415,112800000.0
2009-06-25 00:27:00,133.42,133.435,133.42,133.42,24800000.0
2009-06-25 00:28:00,133.42,133.425,133.38,133.395,46200000.0
2009-06-25 00:29:00,133.39,133.395,133.39,133.39,8000000.0
2009-06-25 00:30:00,133.38,133.395,133.38,133.39,14800000.0
2009-06-25 00:31:00,133.395,133.395,133.39,133.39,23400000.0
2009-06-25 00:32:00,133.393,133.396,133.389,133.394,15600000.0
2009-06-25 00:33:00,133.39,133.39,133.39,133.39,15600000.0
2009-06-25 00:34:00,133.39,133.39,133.37,133.37,8000000.0
2009-06-25 00:35:00,133.37,133.4,133.37,133.4,44400000.0
2009-06-25 00:36:00,133.39,133.4,133.385,133.385,12600000.0
2009-06-25 00:37:00,133.38,133.4,133.38,133.39,34400000.0
2009-06-25 00:38:00,133.39,133.43,133.385,133.43,44800000.0
2009-06-25 00:39:00,133.435,133.44,133.415,133.415,81200000.0
2009-06-25 00:40:00,133.435,133.435,133.41,133.41,24400000.0
2009-06-25 00:41:00,133.425,133.455,133.415,133.445,94400000.0
2009-06-25 00:42:00,133.46,133.505,133.445,133.445,68900000.0
2009-06-25 00:43:00,133.45,133.455,133.435,133.445,26600000.0
2009-06-25 00:44:00,133.445,133.485,133.445,133.485,34200000.0
2009-06-25 00:45:00,133.48,133.515,133.47,133.51,73400000.0
2009-06-25 00:46:00,133.515,133.535,133.495,133.535,82400000.0
2009-06-25 00:47:00,133.54,133.6,133.535,133.585,111000000.0
2009-06-25 00:48:00,133.58,133.595,133.555,133.58,101200000.0
2009-06-25 00:49:00,133.575,133.595,133.575,133.58,46800000.0
2009-06-25 00:50:00,133.58,133.585,133.555,133.565,53800000.0
2009-06-25 00:51:00,133.565,133.565,133.555,133.555,41000000.0
2009-06-25 00:52:00,133.555,133.555,133.54,133.54,67800000.0
2009-06-25 00:53:00,133.54,133.545,133.54,133.545,22200000.0
2009-06-25 00:54:00,133.545,133.55,133.54,133.55,21600000.0
2009-06-25 00:55:00,133.55,133.55,133.545,133.55,9400000.0
2009-06-25 00:56:00,133.545,133.555,133.545,133.55,23400000.0
2009-06-25 00:57:00,133.555,133.56,133.555,133.56,16600000.0
2009-06-25 00:58:00,133.56,133.58,133.555,133.575,35400000.0
2009-06-25 00:59:00,133.57,133.615,133.57,133.6,108200000.0
2009-06-25 01:00:00,133.605,133.63,133.59,133.6,103100000.0
2009-06-25 01:01:00,133.6,133.61,133.555,133.555,82200000.0
2009-06-25 01:02:00,133.555,133.58,133.465,133.465,142200000.0
2009-06-25 01:03:00,133.475,133.545,133.475,133.53,71600000.0
2009-06-25 01:04:00,133.53,133.545,133.52,133.545,29600000.0
2009-06-25 01:05:00,133.535,133.545,133.535,133.54,25600000.0
2009-06-25 01:06:00,133.54,133.54,133.53,133.535,46200000.0
2009-06-25 01:07:00,133.535,133.565,133.535,133.56,19200000.0
2009-06-25 01:08:00,133.55,133.56,133.53,133.53,38000000.0
2009-06-25 01:09:00,133.525,133.525,133.51,133.525,51600000.0
2009-06-25 01:10:00,133.525,133.555,133.52,133.53,58600000.0
2009-06-25 01:11:00,133.53,133.53,133.5,133.51,28200000.0
2009-06-25 01:12:00,133.51,133.525,133.49,133.52,66600000.0
2009-06-25 01:13:00,133.52,133.525,133.5,133.5,33600000.0
2009-06-25 01:14:00,133.495,133.5,133.465,133.465,85000000.0
2009-06-25 01:15:00,133.465,133.465,133.415,133.425,94400000.0
2009-06-25 01:16:00,133.425,133.425,133.39,133.42,116400000.0
2009-06-25 01:17:00,133.45,133.45,133.42,133.43,60500000.0
2009-06-25 01:18:00,133.43,133.435,133.415,133.425,147200000.0
2009-06-25 01:19:00,133.445,133.465,133.445,133.465,49800000.0
2009-06-25 01:20:00,133.465,133.465,133.46,133.46,16600000.0
2009-06-25 01:21:00,133.46,133.465,133.425,133.445,105000000.0
2009-06-25 01:22:00,133.45,133.45,133.435,133.445,22000000.0
2009-06-25 01:23:00,133.445,133.465,133.445,133.465,19800000.0
2009-06-25 01:24:00,133.465,133.48,133.455,133.48,32600000.0
2009-06-25 01:25:00,133.48,133.48,133.465,133.465,25000000.0
2009-06-25 01:26:00,133.465,133.465,133.465,133.465,2000000.0
2009-06-25 01:27:00,133.46,133.485,133.46,133.47,59600000.0
2009-06-25 01:28:00,133.46,133.49,133.46,133.485,24000000.0
2009-06-25 01:29:00,133.5,133.52,133.5,133.52,43000000.0
2009-06-25 01:30:00,133.515,133.525,133.49,133.52,69400000.0
2009-06-25 01:31:00,133.515,133.525,133.515,133.52,35800000.0
2009-06-25 01:32:00,133.52,133.52,133.495,133.495,15800000.0
2009-06-25 01:33:00,133.488,133.497,133.488,133.495,77200000.0
2009-06-25 01:34:00,133.5,133.5,133.425,133.44,77200000.0
2009-06-25 01:35:00,133.445,133.455,133.44,133.445,69600000.0
2009-06-25 01:36:00,133.445,133.445,133.365,133.38,105000000.0
2009-06-25 01:37:00,133.375,133.4,133.375,133.385,148600000.0
2009-06-25 01:38:00,133.385,133.385,133.385,133.385,26600000.0
2009-06-25 01:39:00,133.385,133.455,133.385,133.44,112000000.0
2009-06-25 01:40:00,133.44,133.455,133.43,133.43,72000000.0
2009-06-25 01:41:00,133.43,133.435,133.39,133.41,138400000.0
2009-06-25 01:42:00,133.41,133.425,133.405,133.425,28800000.0
2009-06-25 01:43:00,133.425,133.425,133.37,133.37,73600000.0
2009-06-25 01:44:00,133.355,133.395,133.335,133.395,148400000.0
2009-06-25 01:45:00,133.39,133.4,133.385,133.395,53600000.0
2009-06-25 01:46:00,133.385,133.385,133.32,133.32,256600000.0
2009-06-25 01:47:00,133.32,133.375,133.315,133.375,131400000.0
2009-06-25 01:48:00,133.375,133.405,133.375,133.405,36200000.0
2009-06-25 01:49:00,133.4,133.43,133.4,133.405,117400000.0
2009-06-25 01:50:00,133.405,133.41,133.405,133.41,19600000.0
2009-06-25 01:51:00,133.425,133.435,133.42,133.43,47000000.0
2009-06-25 01:52:00,133.43,133.43,133.425,133.425,45400000.0
2009-06-25 01:53:00,133.425,133.425,133.425,133.425,14400000.0
2009-06-25 01:54:00,133.425,133.43,133.385,133.385,164800000.0
2009-06-25 01:55:00,133.39,133.395,133.365,133.365,74600000.0
2009-06-25 01:56:00,133.37,133.375,133.365,133.37,20000000.0
2009-06-25 01:57:00,133.38,133.38,133.365,133.37,30800000.0
2009-06-25 01:58:00,133.365,133.415,133.365,133.41,39800000.0
2009-06-25 01:59:00,133.405,133.43,133.405,133.425,102200000.0
2009-06-25 02:00:00,133.425,133.455,133.35,133.455,291200000.0
2009-06-25 02:01:00,133.455,133.46,133.415,133.435,324800000.0
2009-06-25 02:02:00,133.435,133.465,133.43,133.45,257600000.0
2009-06-25 02:03:00,133.45,133.46,133.445,133.445,152600000.0
2009-06-25 02:04:00,133.445,133.475,133.445,133.465,81400000.0
2009-06-25 02:05:00,133.455,133.545,133.455,133.515,213900000.0
2009-06-25 02:06:00,133.51,133.575,133.51,133.55,298400000.0
2009-06-25 02:07:00,133.55,133.6,133.53,133.585,249000000.0
2009-06-25 02:08:00,133.585,133.59,133.56,133.575,179000000.0
2009-06-25 02:09:00,133.575,133.615,133.57,133.57,193600000.0
2009-06-25 02:10:00,133.57,133.57,133.535,133.57,252800000.0
2009-06-25 02:11:00,133.565,133.575,133.55,133.575,99200000.0
2009-06-25 02:12:00,133.575,133.575,133.545,133.545,43600000.0
2009-06-25 02:13:00,133.535,133.57,133.52,133.54,124600000.0
2009-06-25 02:14:00,133.54,133.55,133.525,133.54,82200000.0
2009-06-25 02:15:00,133.545,133.55,133.53,133.535,54200000.0
2009-06-25 02:16:00,133.535,133.62,133.535,133.62,311200000.0
2009-06-25 02:17:00,133.62,133.685,133.61,133.665,157600000.0
2009-06-25 02:18:00,133.67,133.67,133.63,133.655,224200000.0
2009-06-25 02:19:00,133.66,133.69,133.645,133.68,238600000.0
2009-06-25 02:20:00,133.665,133.685,133.645,133.655,178000000.0
2009-06-25 02:21:00,133.65,133.665,133.625,133.665,128400000.0
2009-06-25 02:22:00,133.665,133.67,133.635,133.665,113400000.0
2009-06-25 02:23:00,133.675,133.715,133.67,133.69,217200000.0
2009-06-25 02:24:00,133.69,133.745,133.69,133.745,370900000.0
2009-06-25 02:25:00,133.74,133.76,133.705,133.705,218400000.0
2009-06-25 02:26:00,133.705,133.74,133.675,133.74,167400000.0
2009-06-25 02:27:00,133.74,133.76,133.735,133.75,189800000.0
2009-06-25 02:28:00,133.75,133.75,133.68,133.68,141600000.0
2009-06-25 02:29:00,133.685,133.725,133.68,133.695,184400000.0
2009-06-25 02:30:00,133.695,133.705,133.665,133.665,176800000.0
2009-06-25 02:31:00,133.665,133.685,133.655,133.675,291000000.0
2009-06-25 02:32:00,133.675,133.7,133.665,133.695,140200000.0
2009-06-25 02:33:00,133.685,133.72,133.67,133.715,137400000.0
2009-06-25 02:34:00,133.735,133.74,133.72,133.72,113400000.0
2009-06-25 02:35:00,133.72,133.77,133.67,133.77,270000000.0
2009-06-25 02:36:00,133.775,133.78,133.755,133.755,133800000.0
2009-06-25 02:37:00,133.75,133.82,133.745,133.795,275000000.0
2009-06-25 02:38:00,133.8,133.835,133.77,133.835,286200000.0
2009-06-25 02:39:00,133.835,133.85,133.805,133.84,253400000.0
2009-06-25 02:40:00,133.835,133.835,133.78,133.8,215800000.0
2009-06-25 02:41:00,133.795,133.805,133.79,133.805,187000000.0
2009-06-25 02:42:00,133.805,133.805,133.78,133.78,135800000.0
2009-06-25 02:43:00,133.78,133.785,133.755,133.755,108800000.0
2009-06-25 02:44:00,133.76,133.765,133.68,133.705,307000000.0
2009-06-25 02:45:00,133.705,133.785,133.675,133.765,346600000.0
2009-06-25 02:46:00,133.765,133.79,133.765,133.79,72800000.0
2009-06-25 02:47:00,133.805,133.92,133.795,133.905,265600000.0
2009-06-25 02:48:00,133.9,134.005,133.9,133.94,461299998.0
2009-06-25 02:49:00,133.945,134.035,133.945,134.035,228600000.0
2009-06-25 02:50:00,134.05,134.055,133.93,133.935,382800000.0
2009-06-25 02:51:00,133.93,134.0,133.92,133.995,247200000.0
2009-06-25 02:52:00,133.995,133.995,133.925,133.925,159600000.0
2009-06-25 02:53:00,133.93,133.95,133.905,133.915,268800000.0
2009-06-25 02:54:00,133.915,133.945,133.875,133.875,326400000.0
2009-06-25 02:55:00,133.89,133.915,133.855,133.87,400000000.0
2009-06-25 02:56:00,133.88,133.94,133.86,133.92,412300000.0
2009-06-25 02:57:00,133.92,133.965,133.905,133.955,315200002.0
2009-06-25 02:58:00,133.945,133.97,133.93,133.96,135200000.0
2009-06-25 02:59:00,133.955,134.02,133.915,134.005,201000000.0
2009-06-25 03:00:00,134.005,134.055,134.0,134.015,304200000.0
2009-06-25 03:01:00,134.015,134.015,133.955,133.955,197200000.0
2009-06-25 03:02:00,133.95,133.98,133.925,133.975,161600000.0
2009-06-25 03:03:00,133.98,133.98,133.965,133.965,86400000.0
2009-06-25 03:04:00,133.965,133.965,133.905,133.915,235800000.0
2009-06-25 03:05:00,133.915,133.935,133.91,133.915,428200000.0
2009-06-25 03:06:00,133.92,134.0,133.91,133.955,240300000.0
2009-06-25 03:07:00,133.955,134.015,133.945,133.975,154200000.0
2009-06-25 03:08:00,133.985,133.99,133.93,133.94,125600000.0
2009-06-25 03:09:00,133.94,134.015,133.925,134.0,166200000.0
2009-06-25 03:10:00,134.0,134.0,133.905,133.935,219000000.0
2009-06-25 03:11:00,133.935,133.945,133.915,133.925,156200000.0
2009-06-25 03:12:00,133.92,133.925,133.86,133.87,238300000.0
2009-06-25 03:13:00,133.87,133.97,133.87,133.96,289400000.0
2009-06-25 03:14:00,133.965,134.005,133.955,133.965,266400000.0
2009-06-25 03:15:00,133.965,133.995,133.96,133.985,335800000.0
2009-06-25 03:16:00,133.99,134.06,133.98,134.035,379400000.0
2009-06-25 03:17:00,134.035,134.035,133.995,134.01,227900000.0
2009-06-25 03:18:00,134.015,134.075,134.01,134.01,152600000.0
2009-06-25 03:19:00,134.02,134.025,133.99,133.995,35600000.0
2009-06-25 03:20:00,133.995,134.05,133.995,134.045,130000000.0
2009-06-25 03:21:00,134.025,134.07,134.025,134.05,76200000.0
2009-06-25 03:22:00,134.05,134.065,133.985,133.985,90200000.0
2009-06-25 03:23:00,133.97,134.005,133.935,133.95,258400000.0
2009-06-25 03:24:00,133.95,133.96,133.895,133.92,204600000.0
2009-06-25 03:25:00,133.925,133.93,133.905,133.91,138200000.0
2009-06-25 03:26:00,133.91,133.945,133.91,133.935,126000000.0
2009-06-25 03:27:00,133.935,133.935,133.905,133.915,234600000.0
2009-06-25 03:28:00,133.915,133.925,133.895,133.9,126000000.0
2009-06-25 03:29:00,133.895,133.895,133.835,133.875,215600000.0
2009-06-25 03:30:00,133.88,133.91,133.865,133.87,203200000.0
2009-06-25 03:31:00,133.865,133.925,133.865,133.915,73800000.0
2009-06-25 03:32:00,133.92,133.985,133.905,133.96,150600000.0
2009-06-25 03:33:00,133.955,134.015,133.945,134.0,145400000.0
2009-06-25 03:34:00,134.0,134.055,133.97,134.045,182400000.0
2009-06-25 03:35:00,134.045,134.045,133.99,134.01,156600000.0
2009-06-25 03:36:00,134.01,134.01,133.985,133.995,138000000.0
2009-06-25 03:37:00,134.0,134.03,133.995,134.01,92000000.0
2009-06-25 03:38:00,134.01,134.03,133.99,134.015,141400000.0
2009-06-25 03:39:00,134.015,134.03,133.945,133.97,193400000.0
2009-06-25 03:40:00,133.965,134.0,133.965,133.985,281800000.0
2009-06-25 03:41:00,133.985,134.12,133.985,134.095,394000000.0
2009-06-25 03:42:00,134.105,134.155,134.1,134.12,323600000.0
2009-06-25 03:43:00,134.11,134.125,134.095,134.125,238600000.0
2009-06-25 03:44:00,134.13,134.23,134.13,134.16,282500000.0
2009-06-25 03:45:00,134.165,134.22,134.16,134.22,223200000.0
2009-06-25 03:46:00,134.22,134.255,134.22,134.225,236400000.0
2009-06-25 03:47:00,134.23,134.235,134.195,134.2,156600000.0
2009-06-25 03:48:00,134.2,134.21,134.18,134.195,165400000.0
2009-06-25 03:49:00,134.195,134.225,134.17,134.21,186200000.0
2009-06-25 03:50:00,134.21,134.245,134.21,134.22,124200000.0
2009-06-25 03:51:00,134.22,134.225,134.205,134.22,116400000.0
2009-06-25 03:52:00,134.215,134.225,134.19,134.225,313800000.0
2009-06-25 03:53:00,134.225,134.26,134.225,134.25,320400000.0
2009-06-25 03:54:00,134.25,134.265,134.23,134.255,185400000.0
2009-06-25 03:55:00,134.255,134.275,134.2,134.215,225200000.0
2009-06-25 03:56:00,134.215,134.25,134.2,134.22,137900000.0
2009-06-25 03:57:00,134.22,134.22,134.145,134.155,265600000.0
2009-06-25 03:58:00,134.155,134.205,134.145,134.205,239800000.0
2009-06-25 03:59:00,134.205,134.225,134.175,134.215,240600000.0
2009-06-25 04:00:00,134.215,134.225,134.16,134.165,226000000.0
2009-06-25 04:01:00,134.17,134.19,134.165,134.185,119800000.0
2009-06-25 04:02:00,134.185,134.195,134.16,134.16,54800000.0
2009-06-25 04:03:00,134.155,134.165,134.145,134.145,152400000.0
2009-06-25 04:04:00,134.155,134.155,134.09,134.095,188200000.0
2009-06-25 04:05:00,134.095,134.095,134.075,134.085,83600000.0
2009-06-25 04:06:00,134.09,134.115,134.075,134.11,94200000.0
2009-06-25 04:07:00,134.11,134.14,134.11,134.125,246800000.0
2009-06-25 04:08:00,134.13,134.135,134.11,134.135,100800000.0
2009-06-25 04:09:00,134.135,134.14,134.115,134.12,100800000.0
2009-06-25 04:10:00,134.125,134.145,134.12,134.14,121000000.0
2009-06-25 04:11:00,134.14,134.18,134.12,134.17,177400000.0
2009-06-25 04:12:00,134.175,134.185,134.16,134.165,111000000.0
2009-06-25 04:13:00,134.165,134.17,134.16,134.17,43000000.0
2009-06-25 04:14:00,134.165,134.17,134.145,134.17,113000000.0
2009-06-25 04:15:00,134.17,134.19,134.17,134.185,189400000.0
2009-06-25 04:16:00,134.185,134.195,134.18,134.18,68600000.0
2009-06-25 04:17:00,134.195,134.215,134.19,134.195,135200000.0
2009-06-25 04:18:00,134.2,134.2,134.14,134.155,78200000.0
2009-06-25 04:19:00,134.155,134.185,134.15,134.175,94200000.0
2009-06-25 04:20:00,134.175,134.18,134.15,134.175,132200000.0
2009-06-25 04:21:00,134.175,134.175,134.14,134.155,159800000.0
2009-06-25 04:22:00,134.15,134.16,134.145,134.145,147200000.0
2009-06-25 04:23:00,134.15,134.16,134.145,134.145,118400000.0
2009-06-25 04:24:00,134.15,134.15,134.13,134.145,62000000.0
2009-06-25 04:25:00,134.14,134.145,134.14,134.145,52400000.0
2009-06-25 04:26:00,134.145,134.145,134.12,134.125,34200000.0
2009-06-25 04:27:00,134.125,134.125,134.115,134.12,95800000.0
2009-06-25 04:28:00,134.12,134.12,134.075,134.075,240400000.0
2009-06-25 04:29:00,134.075,134.115,133.97,134.025,386700000.0
2009-06-25 04:30:00,134.015,134.015,133.955,133.955,404000000.0
2009-06-25 04:31:00,133.96,133.96,133.925,133.93,321500000.0
2009-06-25 04:32:00,133.925,133.965,133.885,133.965,347200000.0
2009-06-25 04:33:00,133.965,134.015,133.955,133.98,357600000.0
2009-06-25 04:34:00,133.98,133.995,133.97,133.995,50400000.0
2009-06-25 04:35:00,133.995,134.045,133.995,134.025,252000000.0
2009-06-25 04:36:00,134.025,134.055,134.005,134.03,227400000.0
2009-06-25 04:37:00,134.035,134.075,134.035,134.035,122400000.0
2009-06-25 04:38:00,134.035,134.045,133.875,133.88,346200000.0
2009-06-25 04:39:00,133.885,133.9,133.84,133.86,421800000.0
2009-06-25 04:40:00,133.855,133.87,133.795,133.83,468200000.0
2009-06-25 04:41:00,133.825,133.86,133.825,133.85,209600000.0
2009-06-25 04:42:00,133.845,133.86,133.845,133.86,100200000.0
2009-06-25 04:43:00,133.86,133.9,133.845,133.885,287200000.0
2009-06-25 04:44:00,133.895,133.91,133.895,133.905,59800000.0
2009-06-25 04:45:00,133.91,133.93,133.855,133.895,298200000.0
2009-06-25 04:46:00,133.9,133.92,133.885,133.905,91600000.0
2009-06-25 04:47:00,133.92,133.97,133.905,133.96,236400000.0
2009-06-25 04:48:00,133.96,133.965,133.94,133.95,132400000.0
2009-06-25 04:49:00,133.95,133.95,133.945,133.945,35600000.0
2009-06-25 04:50:00,133.945,133.955,133.935,133.945,102800000.0
2009-06-25 04:51:00,133.945,133.975,133.945,133.97,230600000.0
2009-06-25 04:52:00,133.97,134.005,133.97,133.995,190000000.0
2009-06-25 04:53:00,133.99,134.0,133.975,133.99,197200000.0
2009-06-25 04:54:00,133.985,134.055,133.985,134.04,343200000.0
2009-06-25 04:55:00,134.035,134.09,134.03,134.075,354400000.0
2009-06-25 04:56:00,134.09,134.095,134.075,134.075,230000000.0
2009-06-25 04:57:00,134.075,134.085,133.92,134.0,348400000.0
2009-06-25 04:58:00,134.015,134.07,134.0,134.02,213800000.0
2009-06-25 04:59:00,134.02,134.035,133.965,133.985,231200000.0
2009-06-25 05:00:00,133.985,134.045,133.985,134.035,239000000.0
2009-06-25 05:01:00,134.025,134.03,134.005,134.02,141400000.0
2009-06-25 05:02:00,134.045,134.07,134.025,134.04,233800000.0
2009-06-25 05:03:00,134.04,134.115,134.035,134.075,138800000.0
2009-06-25 05:04:00,134.075,134.095,134.065,134.075,110200000.0
2009-06-25 05:05:00,134.08,134.115,134.065,134.075,181900000.0
2009-06-25 05:06:00,134.075,134.095,133.96,133.97,372000000.0
2009-06-25 05:07:00,133.98,134.005,133.93,133.955,420800000.0
2009-06-25 05:08:00,133.945,133.98,133.94,133.945,209600000.0
2009-06-25 05:09:00,133.95,133.95,133.925,133.93,134000000.0
2009-06-25 05:10:00,133.93,133.955,133.91,133.91,363600000.0
2009-06-25 05:11:00,133.925,133.925,133.91,133.925,62200000.0
2009-06-25 05:12:00,133.925,133.97,133.92,133.95,167400000.0
2009-06-25 05:13:00,133.95,133.965,133.945,133.95,117800000.0
2009-06-25 05:14:00,133.96,133.98,133.955,133.98,207600000.0
2009-06-25 05:15:00,133.99,134.015,133.97,133.985,123000000.0
2009-06-25 05:16:00,133.985,134.01,133.985,134.0,119800000.0
2009-06-25 05:17:00,134.005,134.03,133.995,134.0,116400000.0
2009-06-25 05:18:00,134.0,134.0,133.94,133.985,164600000.0
2009-06-25 05:19:00,133.985,134.01,133.985,134.005,123000000.0
2009-06-25 05:20:00,134.005,134.05,134.005,134.05,159600000.0
2009-06-25 05:21:00,134.055,134.065,134.05,134.05,130400000.0
2009-06-25 05:22:00,134.04,134.04,134.025,134.025,60600000.0
2009-06-25 05:23:00,134.025,134.03,134.01,134.02,88400000.0
2009-06-25 05:24:00,134.03,134.04,134.015,134.03,176200000.0
2009-06-25 05:25:00,134.03,134.06,134.025,134.05,97400000.0
2009-06-25 05:26:00,134.05,134.1,134.025,134.095,239000000.0
2009-06-25 05:27:00,134.1,134.155,134.07,134.095,354400000.0
2009-06-25 05:28:00,134.095,134.105,134.06,134.09,221400000.0
2009-06-25 05:29:00,134.09,134.09,134.065,134.085,102600000.0
2009-06-25 05:30:00,134.09,134.135,134.09,134.125,173600000.0
2009-06-25 05:31:00,134.125,134.13,134.095,134.1,212800000.0
2009-06-25 05:32:00,134.1,134.12,134.08,134.115,160600000.0
2009-06-25 05:33:00,134.115,134.135,134.095,134.125,267600000.0
2009-06-25 05:34:00,134.11,134.12,134.1,134.105,265200000.0
2009-06-25 05:35:00,134.11,134.12,134.095,134.105,180600000.0
2009-06-25 05:36:00,134.095,134.11,134.095,134.105,103800000.0
2009-06-25 05:37:00,134.09,134.11,134.09,134.105,85800000.0
2009-06-25 05:38:00,134.105,134.105,134.09,134.09,35400000.0
2009-06-25 05:39:00,134.105,134.15,134.105,134.135,95400000.0
2009-06-25 05:40:00,134.13,134.205,134.12,134.205,241200000.0
2009-06-25 05:41:00,134.2,134.2,134.155,134.185,394400000.0
2009-06-25 05:42:00,134.185,134.185,134.155,134.165,108800000.0
2009-06-25 05:43:00,134.165,134.2,134.155,134.2,119600000.0
2009-06-25 05:44:00,134.2,134.2,134.18,134.19,181600000.0
2009-06-25 05:45:00,134.19,134.215,134.17,134.195,271600000.0
2009-06-25 05:46:00,134.195,134.205,134.165,134.175,198600000.0
2009-06-25 05:47:00,134.18,134.185,134.17,134.175,118600000.0
2009-06-25 05:48:00,134.175,134.235,134.175,134.23,297400000.0
2009-06-25 05:49:00,134.23,134.275,134.23,134.25,305000000.0
2009-06-25 05:50:00,134.25,134.25,134.215,134.245,234800000.0
2009-06-25 05:51:00,134.24,134.25,134.185,134.195,225200000.0
2009-06-25 05:52:00,134.195,134.205,134.18,134.18,170800000.0
2009-06-25 05:53:00,134.18,134.21,134.18,134.205,98600000.0
2009-06-25 05:54:00,134.205,134.205,134.17,134.19,105900000.0
2009-06-25 05:55:00,134.19,134.2,134.15,134.165,131300000.0
2009-06-25 05:56:00,134.165,134.2,134.16,134.185,156200000.0
2009-06-25 05:57:00,134.18,134.19,134.18,134.185,48600000.0
2009-06-25 05:58:00,134.165,134.185,134.12,134.14,147500000.0
2009-06-25 05:59:00,134.14,134.19,134.14,134.19,73600000.0
2009-06-25 06:00:00,134.195,134.24,134.185,134.215,331800000.0
2009-06-25 06:01:00,134.225,134.23,134.215,134.225,247000000.0
2009-06-25 06:02:00,134.24,134.24,134.19,134.2,59400000.0
2009-06-25 06:03:00,134.2,134.2,134.175,134.2,116200000.0
2009-06-25 06:04:00,134.2,134.22,134.2,134.205,98800000.0
2009-06-25 06:05:00,134.225,134.225,134.19,134.195,88600000.0
2009-06-25 06:06:00,134.195,134.26,134.195,134.26,119400000.0
2009-06-25 06:07:00,134.27,134.29,134.245,134.25,325600000.0
2009-06-25 06:08:00,134.255,134.28,134.25,134.265,249000000.0
2009-06-25 06:09:00,134.275,134.31,134.265,134.305,183400000.0
2009-06-25 06:10:00,134.315,134.385,134.315,134.375,275600000.0
2009-06-25 06:11:00,134.385,134.405,134.375,134.395,198600000.0
2009-06-25 06:12:00,134.375,134.39,134.34,134.34,213600000.0
2009-06-25 06:13:00,134.34,134.35,134.26,134.3,333600000.0
2009-06-25 06:14:00,134.3,134.335,134.3,134.31,185000000.0
2009-06-25 06:15:00,134.32,134.345,134.31,134.31,144800000.0
2009-06-25 06:16:00,134.315,134.365,134.305,134.365,131200000.0
2009-06-25 06:17:00,134.365,134.415,134.365,134.4,291000000.0
2009-06-25 06:18:00,134.4,134.4,134.35,134.36,326900000.0
2009-06-25 06:19:00,134.36,134.37,134.315,134.335,162400000.0
2009-06-25 06:20:00,134.34,134.34,134.305,134.315,129000000.0
2009-06-25 06:21:00,134.325,134.335,134.32,134.335,95800000.0
2009-06-25 06:22:00,134.335,134.335,134.31,134.335,154600000.0
2009-06-25 06:23:00,134.335,134.37,134.33,134.35,134600000.0
2009-06-25 06:24:00,134.355,134.355,134.315,134.315,106800000.0
2009-06-25 06:25:00,134.32,134.33,134.29,134.3,197600000.0
2009-06-25 06:26:00,134.31,134.315,134.3,134.305,79600000.0
2009-06-25 06:27:00,134.305,134.31,134.295,134.305,34000000.0
2009-06-25 06:28:00,134.305,134.315,134.305,134.315,43200000.0
2009-06-25 06:29:00,134.315,134.345,134.315,134.345,59600000.0
2009-06-25 06:30:00,134.345,134.365,134.345,134.36,76400000.0
2009-06-25 06:31:00,134.36,134.38,134.355,134.36,61600000.0
2009-06-25 06:32:00,134.355,134.355,134.33,134.335,68800000.0
2009-06-25 06:33:00,134.335,134.355,134.325,134.335,249400000.0
2009-06-25 06:34:00,134.335,134.335,134.325,134.335,85400000.0
2009-06-25 06:35:00,134.335,134.37,134.335,134.365,73800000.0
2009-06-25 06:36:00,134.365,134.365,134.345,134.345,156600000.0
2009-06-25 06:37:00,134.345,134.355,134.33,134.33,158200000.0
2009-06-25 06:38:00,134.33,134.35,134.315,134.325,127200000.0
2009-06-25 06:39:00,134.325,134.375,134.315,134.375,164000000.0
2009-06-25 06:40:00,134.375,134.39,134.36,134.375,102600000.0
2009-06-25 06:41:00,134.375,134.375,134.35,134.375,167600000.0
2009-06-25 06:42:00,134.375,134.38,134.365,134.375,78200000.0
2009-06-25 06:43:00,134.385,134.4,134.37,134.38,110600000.0
2009-06-25 06:44:00,134.385,134.385,134.36,134.36,141600000.0
2009-06-25 06:45:00,134.35,134.36,134.33,134.33,84000000.0
2009-06-25 06:46:00,134.33,134.345,134.325,134.335,106200000.0
2009-06-25 06:47:00,134.335,134.375,134.285,134.375,261400000.0
2009-06-25 06:48:00,134.365,134.4,134.36,134.38,268200000.0
2009-06-25 06:49:00,134.38,134.39,134.365,134.375,332200000.0
2009-06-25 06:50:00,134.375,134.405,134.375,134.405,291800000.0
2009-06-25 06:51:00,134.41,134.44,134.41,134.43,292400000.0
2009-06-25 06:52:00,134.425,134.47,134.42,134.45,204000000.0
2009-06-25 06:53:00,134.43,134.45,134.42,134.44,281200000.0
2009-06-25 06:54:00,134.44,134.465,134.43,134.465,183600000.0
2009-06-25 06:55:00,134.465,134.465,134.42,134.43,374800000.0
2009-06-25 06:56:00,134.435,134.48,134.415,134.45,316600000.0
2009-06-25 06:57:00,134.455,134.465,134.445,134.46,130800000.0
2009-06-25 06:58:00,134.46,134.46,134.435,134.44,79600000.0
2009-06-25 06:59:00,134.435,134.44,134.405,134.425,157300000.0
2009-06-25 07:00:00,134.425,134.465,134.425,134.455,147800000.0
2009-06-25 07:01:00,134.45,134.485,134.45,134.47,237200000.0
2009-06-25 07:02:00,134.47,134.49,134.455,134.47,337800000.0
2009-06-25 07:03:00,134.46,134.485,134.445,134.47,163000000.0
2009-06-25 07:04:00,134.47,134.5,134.46,134.475,293400000.0
2009-06-25 07:05:00,134.475,134.48,134.42,134.42,149500000.0
2009-06-25 07:06:00,134.42,134.465,134.415,134.465,203200000.0
2009-06-25 07:07:00,134.46,134.47,134.435,134.45,234900000.0
2009-06-25 07:08:00,134.45,134.475,134.44,134.445,295400000.0
2009-06-25 07:09:00,134.445,134.49,134.44,134.48,299000000.0
2009-06-25 07:10:00,134.48,134.505,134.475,134.505,263200000.0
2009-06-25 07:11:00,134.505,134.55,134.495,134.515,188200000.0
2009-06-25 07:12:00,134.51,134.555,134.51,134.55,307900000.0
2009-06-25 07:13:00,134.55,134.555,134.505,134.505,194400000.0
2009-06-25 07:14:00,134.505,134.515,134.475,134.475,159800000.0
2009-06-25 07:15:00,134.475,134.49,134.445,134.46,274400000.0
2009-06-25 07:16:00,134.46,134.47,134.46,134.47,76400000.0
2009-06-25 07:17:00,134.47,134.475,134.45,134.47,130400000.0
2009-06-25 07:18:00,134.465,134.47,134.46,134.46,41400000.0
2009-06-25 07:19:00,134.465,134.475,134.44,134.44,63600000.0
2009-06-25 07:20:00,134.44,134.475,134.42,134.47,270000000.0
2009-06-25 07:21:00,134.48,134.48,134.46,134.47,174200000.0
2009-06-25 07:22:00,134.47,134.485,134.455,134.455,92000000.0
2009-06-25 07:23:00,134.455,134.46,134.445,134.445,113800000.0
2009-06-25 07:24:00,134.455,134.465,134.435,134.44,163400000.0
2009-06-25 07:25:00,134.43,134.465,134.425,134.46,89200000.0
2009-06-25 07:26:00,134.46,134.495,134.425,134.475,272200000.0
2009-06-25 07:27:00,134.475,134.495,134.465,134.465,163400000.0
2009-06-25 07:28:00,134.465,134.475,134.455,134.46,156000000.0
2009-06-25 07:29:00,134.47,134.49,134.47,134.475,270600000.0
2009-06-25 07:30:00,134.475,134.475,134.455,134.46,97800000.0
2009-06-25 07:31:00,134.47,134.47,134.445,134.445,175200000.0
2009-06-25 07:32:00,134.44,134.44,134.33,134.345,148800000.0
2009-06-25 07:33:00,134.34,134.38,134.305,134.37,234200000.0
2009-06-25 07:34:00,134.37,134.37,134.31,134.32,335200000.0
2009-06-25 07:35:00,134.325,134.325,134.3,134.305,354600000.0
2009-06-25 07:36:00,134.285,134.315,134.285,134.305,253000000.0
2009-06-25 07:37:00,134.315,134.325,134.31,134.325,126400000.0
2009-06-25 07:38:00,134.325,134.335,134.28,134.295,245000000.0
2009-06-25 07:39:00,134.285,134.32,134.275,134.29,129400000.0
2009-06-25 07:40:00,134.285,134.3,134.245,134.25,371200000.0
2009-06-25 07:41:00,134.245,134.265,134.245,134.265,93800000.0
2009-06-25 07:42:00,134.265,134.27,134.255,134.255,59800000.0
2009-06-25 07:43:00,134.25,134.275,134.25,134.275,161800000.0
2009-06-25 07:44:00,134.275,134.355,134.275,134.35,241400000.0
2009-06-25 07:45:00,134.35,134.35,134.325,134.345,239600000.0
2009-06-25 07:46:00,134.345,134.345,134.305,134.325,244400000.0
2009-06-25 07:47:00,134.325,134.34,134.32,134.33,221600000.0
2009-06-25 07:48:00,134.33,134.4,134.33,134.37,326400000.0
2009-06-25 07:49:00,134.37,134.375,134.325,134.325,79600000.0
2009-06-25 07:50:00,134.345,134.345,134.269,134.271,4200000.0
2009-06-25 07:51:00,134.273,134.273,134.237,134.237,4200000.0
2009-06-25 07:52:00,134.239,134.251,134.211,134.229,4200000.0
2009-06-25 07:53:00,134.227,134.236,134.198,134.232,4200000.0
2009-06-25 07:54:00,134.227,134.227,134.184,134.184,4200000.0
2009-06-25 07:55:00,134.187,134.203,134.179,134.195,4200000.0
2009-06-25 07:56:00,134.193,134.199,134.173,134.19,4200000.0
2009-06-25 07:57:00,134.195,134.23,134.172,134.226,4200000.0
2009-06-25 07:58:00,134.225,134.295,134.223,134.288,4200000.0
2009-06-25 07:59:00,134.315,134.32,134.315,134.32,4200000.0
2009-06-25 08:00:00,134.32,134.32,134.285,134.295,344600000.0
2009-06-25 08:01:00,134.29,134.305,134.28,134.305,166000000.0
2009-06-25 08:02:00,134.305,134.34,134.3,134.34,229000000.0
2009-06-25 08:03:00,134.335,134.335,134.285,134.31,343600000.0
2009-06-25 08:04:00,134.305,134.345,134.305,134.33,248800000.0
2009-06-25 08:05:00,134.33,134.385,134.33,134.365,180000000.0
2009-06-25 08:06:00,134.365,134.425,134.365,134.425,171000000.0
2009-06-25 08:07:00,134.425,134.43,134.36,134.36,345200000.0
2009-06-25 08:08:00,134.36,134.365,134.27,134.33,238000000.0
2009-06-25 08:09:00,134.325,134.33,134.29,134.29,149000000.0
2009-06-25 08:10:00,134.285,134.335,134.27,134.335,232900000.0
2009-06-25 08:11:00,134.335,134.335,134.285,134.295,373000000.0
2009-06-25 08:12:00,134.295,134.295,134.265,134.275,199600000.0
2009-06-25 08:13:00,134.28,134.355,134.275,134.355,315600000.0
2009-06-25 08:14:00,134.355,134.385,134.355,134.38,158000000.0
2009-06-25 08:15:00,134.38,134.415,134.37,134.41,331400000.0
2009-06-25 08:16:00,134.41,134.435,134.41,134.425,748800000.0
2009-06-25 08:17:00,134.425,134.52,134.425,134.495,518000000.0
2009-06-25 08:18:00,134.51,134.52,134.505,134.515,203200000.0
2009-06-25 08:19:00,134.51,134.565,134.505,134.545,579200001.0
2009-06-25 08:20:00,134.545,134.655,134.545,134.645,758200000.0
2009-06-25 08:21:00,134.64,134.655,134.61,134.61,398800000.0
2009-06-25 08:22:00,134.605,134.605,134.505,134.515,541900000.0
2009-06-25 08:23:00,134.515,134.52,134.46,134.46,487300000.0
2009-06-25 08:24:00,134.465,134.505,134.46,134.465,466200000.0
2009-06-25 08:25:00,134.465,134.48,134.445,134.46,390200000.0
2009-06-25 08:26:00,134.465,134.47,134.46,134.47,82200000.0
2009-06-25 08:27:00,134.47,134.51,134.47,134.5,263800000.0
2009-06-25 08:28:00,134.5,134.5,134.445,134.465,316800000.0
2009-06-25 08:29:00,134.465,134.475,134.44,134.465,171300000.0
2009-06-25 08:30:00,134.47,134.495,134.46,134.48,221600000.0
2009-06-25 08:31:00,134.485,134.52,134.485,134.515,822600002.0
2009-06-25 08:32:00,134.51,134.515,134.485,134.495,904999999.0
2009-06-25 08:33:00,134.5,134.55,134.495,134.54,558799995.0
2009-06-25 08:34:00,134.54,134.565,134.54,134.555,822799996.0
2009-06-25 08:35:00,134.555,134.6,134.545,134.575,369899996.0
2009-06-25 08:36:00,134.575,134.64,134.575,134.62,305800000.0
2009-06-25 08:37:00,134.62,134.64,134.59,134.605,226500000.0
2009-06-25 08:38:00,134.605,134.715,134.605,134.675,458300000.0
2009-06-25 08:39:00,134.675,134.7,134.665,134.68,773800002.0
2009-06-25 08:40:00,134.68,134.725,134.68,134.705,628800000.0
2009-06-25 08:41:00,134.705,134.71,134.68,134.685,658000000.0
2009-06-25 08:42:00,134.685,134.725,134.68,134.71,479000000.0
2009-06-25 08:43:00,134.71,134.735,134.685,134.705,728000000.0
2009-06-25 08:44:00,134.71,134.72,134.685,134.695,592400001.0
2009-06-25 08:45:00,134.695,134.725,134.69,134.69,340799999.0
2009-06-25 08:46:00,134.695,134.74,134.695,134.73,646800001.0
2009-06-25 08:47:00,134.735,134.74,134.73,134.735,205600000.0
2009-06-25 08:48:00,134.735,134.75,134.69,134.75,764599998.0
2009-06-25 08:49:00,134.745,134.765,134.73,134.75,829200000.0
2009-06-25 08:50:00,134.75,134.815,134.75,134.785,622800000.0
2009-06-25 08:51:00,134.77,134.79,134.765,134.77,194400000.0
2009-06-25 08:52:00,134.77,134.775,134.715,134.715,299600000.0
2009-06-25 08:53:00,134.715,134.76,134.71,134.715,373600000.0
2009-06-25 08:54:00,134.715,134.715,134.64,134.655,441800000.0
2009-06-25 08:55:00,134.65,134.68,134.645,134.66,396600000.0
2009-06-25 08:56:00,134.655,134.655,134.605,134.61,538600000.0
2009-06-25 08:57:00,134.61,134.62,134.535,134.575,366600000.0
2009-06-25 08:58:00,134.575,134.63,134.565,134.63,379400000.0
2009-06-25 08:59:00,134.63,134.655,134.625,134.65,401600000.0
2009-06-25 09:00:00,134.655,134.7,134.635,134.64,400600001.0
2009-06-25 09:01:00,134.645,134.655,134.57,134.57,492800000.0
2009-06-25 09:02:00,134.57,134.585,134.515,134.54,426600000.0
2009-06-25 09:03:00,134.545,134.555,134.49,134.5,377000000.0
2009-06-25 09:04:00,134.5,134.545,134.495,134.53,524399999.0
2009-06-25 09:05:00,134.53,134.535,134.49,134.515,678400000.0
2009-06-25 09:06:00,134.515,134.585,134.515,134.545,382200000.0
2009-06-25 09:07:00,134.545,134.65,134.54,134.56,349700000.0
2009-06-25 09:08:00,134.56,134.625,134.555,134.605,478400000.0
2009-06-25 09:09:00,134.6,134.635,134.575,134.585,389500000.0
2009-06-25 09:10:00,134.59,134.635,134.565,134.61,628800000.0
2009-06-25 09:11:00,134.61,134.63,134.58,134.59,475800000.0
2009-06-25 09:12:00,134.585,134.61,134.57,134.595,622800000.0
2009-06-25 09:13:00,134.6,134.605,134.5,134.5,417200000.0
2009-06-25 09:14:00,134.5,134.545,134.475,134.5,605099999.0
2009-06-25 09:15:00,134.495,134.535,134.46,134.535,474400000.0
2009-06-25 09:16:00,134.54,134.55,134.495,134.515,455200000.0
2009-06-25 09:17:00,134.52,134.555,134.515,134.54,506200001.0
2009-06-25 09:18:00,134.525,134.545,134.5,134.5,479200002.0
2009-06-25 09:19:00,134.5,134.5,134.455,134.48,559600000.0
2009-06-25 09:20:00,134.47,134.515,134.435,134.45,518400000.0
2009-06-25 09:21:00,134.45,134.46,134.405,134.415,505600000.0
2009-06-25 09:22:00,134.415,134.43,134.385,134.41,644600000.0
2009-06-25 09:23:00,134.41,134.43,134.395,134.395,476600000.0
2009-06-25 09:24:00,134.39,134.43,134.385,134.43,573400000.0
2009-06-25 09:25:00,134.43,134.545,134.43,134.505,476400000.0
2009-06-25 09:26:00,134.5,134.575,134.49,134.56,608400000.0
2009-06-25 09:27:00,134.575,134.59,134.485,134.505,526100000.0
2009-06-25 09:28:00,134.51,134.515,134.485,134.505,303000000.0
2009-06-25 09:29:00,134.52,134.525,134.465,134.47,592600000.0
2009-06-25 09:30:00,134.465,134.49,134.45,134.475,725800000.0
2009-06-25 09:31:00,134.475,134.475,134.415,134.415,474000000.0
2009-06-25 09:32:00,134.415,134.42,134.37,134.38,504200000.0
2009-06-25 09:33:00,134.38,134.405,134.36,134.405,462800000.0
2009-06-25 09:34:00,134.41,134.445,134.395,134.44,381400000.0
2009-06-25 09:35:00,134.44,134.475,134.43,134.47,368600000.0
2009-06-25 09:36:00,134.47,134.5,134.46,134.48,579000000.0
2009-06-25 09:37:00,134.48,134.49,134.465,134.485,475000000.0
2009-06-25 09:38:00,134.485,134.5,134.46,134.48,521000000.0
2009-06-25 09:39:00,134.475,134.485,134.465,134.47,184800000.0
2009-06-25 09:40:00,134.47,134.48,134.445,134.48,475400000.0
2009-06-25 09:41:00,134.475,134.485,134.45,134.465,458400000.0
2009-06-25 09:42:00,134.465,134.475,134.435,134.455,433200000.0
2009-06-25 09:43:00,134.46,134.52,134.455,134.5,708800000.0
2009-06-25 09:44:00,134.51,134.52,134.48,134.485,598600000.0
2009-06-25 09:45:00,134.48,134.51,134.47,134.495,359200000.0
2009-06-25 09:46:00,134.5,134.53,134.465,134.48,551200000.0
2009-06-25 09:47:00,134.48,134.5,134.465,134.47,543000000.0
2009-06-25 09:48:00,134.47,134.495,134.46,134.48,471400000.0
2009-06-25 09:49:00,134.48,134.505,134.435,134.45,495199999.0
2009-06-25 09:50:00,134.45,134.49,134.435,134.455,371000000.0
2009-06-25 09:51:00,134.455,134.515,134.44,134.475,434200000.0
2009-06-25 09:52:00,134.465,134.48,134.34,134.355,672400000.0
2009-06-25 09:53:00,134.35,134.355,134.315,134.325,607800000.0
2009-06-25 09:54:00,134.32,134.38,134.27,134.285,610600000.0
2009-06-25 09:55:00,134.285,134.285,134.225,134.255,548199999.0
2009-06-25 09:56:00,134.25,134.295,134.24,134.285,434000000.0
2009-06-25 09:57:00,134.28,134.355,134.275,134.34,534800000.0
2009-06-25 09:58:00,134.34,134.355,134.325,134.345,386000000.0
2009-06-25 09:59:00,134.345,134.455,134.345,134.455,569700000.0
2009-06-25 10:00:00,134.455,134.465,134.43,134.445,306600000.0
2009-06-25 10:01:00,134.445,134.445,134.405,134.425,404800000.0
2009-06-25 10:02:00,134.43,134.48,134.425,134.45,543600000.0
2009-06-25 10:03:00,134.45,134.505,134.45,134.485,462200000.0
2009-06-25 10:04:00,134.485,134.495,134.465,134.49,327600000.0
2009-06-25 10:05:00,134.49,134.605,134.49,134.595,463800000.0
2009-06-25 10:06:00,134.6,134.6,134.565,134.585,352400000.0
2009-06-25 10:07:00,134.585,134.635,134.585,134.605,616900000.0
2009-06-25 10:08:00,134.605,134.635,134.605,134.63,493200000.0
2009-06-25 10:09:00,134.63,134.67,134.625,134.655,481200000.0
2009-06-25 10:10:00,134.66,134.715,134.645,134.715,702600000.0
2009-06-25 10:11:00,134.73,134.765,134.715,134.745,791100000.0
2009-06-25 10:12:00,134.755,134.755,134.72,134.725,495400000.0
2009-06-25 10:13:00,134.73,134.735,134.69,134.7,567999999.0
2009-06-25 10:14:00,134.7,134.705,134.68,134.68,394600000.0
2009-06-25 10:15:00,134.68,134.685,134.66,134.68,303800000.0
2009-06-25 10:16:00,134.68,134.72,134.67,134.705,586799999.0
2009-06-25 10:17:00,134.705,134.74,134.675,134.675,423600000.0
2009-06-25 10:18:00,134.675,134.745,134.675,134.71,660800000.0
2009-06-25 10:19:00,134.71,134.75,134.71,134.745,660200000.0
2009-06-25 10:20:00,134.74,134.75,134.705,134.705,393600000.0
2009-06-25 10:21:00,134.705,134.74,134.705,134.725,291600000.0
2009-06-25 10:22:00,134.72,134.73,134.675,134.72,561600000.0
2009-06-25 10:23:00,134.72,134.73,134.67,134.68,350500000.0
2009-06-25 10:24:00,134.68,134.705,134.65,134.67,786000000.0
2009-06-25 10:25:00,134.67,134.68,134.645,134.645,339000000.0
2009-06-25 10:26:00,134.645,134.67,134.64,134.645,653199999.0
2009-06-25 10:27:00,134.645,134.65,134.63,134.645,441400000.0
2009-06-25 10:28:00,134.645,134.665,134.645,134.65,367600000.0
2009-06-25 10:29:00,134.65,134.66,134.63,134.635,464400000.0
2009-06-25 10:30:00,134.635,134.68,134.63,134.665,448399999.0
2009-06-25 10:31:00,134.665,134.705,134.665,134.695,397400000.0
2009-06-25 10:32:00,134.695,134.715,134.66,134.715,313000000.0
2009-06-25 10:33:00,134.71,134.735,134.69,134.71,615300000.0
2009-06-25 10:34:00,134.71,134.73,134.69,134.695,545200000.0
2009-06-25 10:35:00,134.7,134.715,134.65,134.66,484000000.0
2009-06-25 10:36:00,134.66,134.69,134.655,134.675,391800000.0
2009-06-25 10:37:00,134.7,134.725,134.65,134.675,345600000.0
2009-06-25 10:38:00,134.675,134.685,134.665,134.675,363200000.0
2009-06-25 10:39:00,134.675,134.71,134.665,134.7,464000000.0
2009-06-25 10:40:00,134.7,134.71,134.68,134.705,237000000.0
2009-06-25 10:41:00,134.705,134.73,134.69,134.705,605600000.0
2009-06-25 10:42:00,134.7,134.705,134.655,134.67,642000000.0
2009-06-25 10:43:00,134.665,134.675,134.635,134.655,651000000.0
2009-06-25 10:44:00,134.655,134.67,134.64,134.655,360800000.0
2009-06-25 10:45:00,134.655,134.665,134.64,134.645,581599999.0
2009-06-25 10:46:00,134.64,134.665,134.615,134.625,446900000.0
2009-06-25 10:47:00,134.62,134.635,134.595,134.6,696600000.0
2009-06-25 10:48:00,134.6,134.625,134.555,134.565,580400000.0
2009-06-25 10:49:00,134.56,134.63,134.56,134.625,397400000.0
2009-06-25 10:50:00,134.625,134.63,134.605,134.625,279000000.0
2009-06-25 10:51:00,134.625,134.63,134.59,134.59,291000000.0
2009-06-25 10:52:00,134.59,134.595,134.525,134.535,494800000.0
2009-06-25 10:53:00,134.535,134.565,134.52,134.54,515800000.0
2009-06-25 10:54:00,134.54,134.55,134.51,134.53,582800000.0
2009-06-25 10:55:00,134.535,134.555,134.51,134.515,392700000.0
2009-06-25 10:56:00,134.515,134.525,134.495,134.505,307000000.0
2009-06-25 10:57:00,134.5,134.55,134.495,134.54,442000000.0
2009-06-25 10:58:00,134.545,134.595,134.535,134.555,522500000.0
2009-06-25 10:59:00,134.56,134.605,134.525,134.605,558800000.0
2009-06-25 11:00:00,134.605,134.605,134.515,134.595,497500000.0
2009-06-25 11:01:00,134.595,134.695,134.575,134.675,632199999.0
2009-06-25 11:02:00,134.67,134.73,134.67,134.68,438600000.0
2009-06-25 11:03:00,134.68,134.715,134.67,134.685,435400000.0
2009-06-25 11:04:00,134.685,134.77,134.68,134.77,455800000.0
2009-06-25 11:05:00,134.77,134.775,134.72,134.73,357000000.0
2009-06-25 11:06:00,134.73,134.76,134.71,134.745,430200000.0
2009-06-25 11:07:00,134.745,134.75,134.72,134.74,336200000.0
2009-06-25 11:08:00,134.74,134.755,134.695,134.7,375900000.0
2009-06-25 11:09:00,134.7,134.73,134.645,134.645,439600000.0
2009-06-25 11:10:00,134.65,134.65,134.62,134.625,333400000.0
2009-06-25 11:11:00,134.625,134.63,134.52,134.53,604200000.0
2009-06-25 11:12:00,134.53,134.535,134.47,134.505,786000000.0
2009-06-25 11:13:00,134.505,134.56,134.5,134.555,441600000.0
2009-06-25 11:14:00,134.555,134.575,134.54,134.565,365200000.0
2009-06-25 11:15:00,134.565,134.625,134.555,134.555,469600000.0
2009-06-25 11:16:00,134.56,134.575,134.515,134.575,336000000.0
2009-06-25 11:17:00,134.575,134.585,134.555,134.565,315000000.0
2009-06-25 11:18:00,134.565,134.585,134.56,134.585,178800000.0
2009-06-25 11:19:00,134.585,134.63,134.545,134.61,516200000.0
2009-06-25 11:20:00,134.615,134.63,134.585,134.62,424600000.0
2009-06-25 11:21:00,134.62,134.63,134.56,134.575,582999999.0
2009-06-25 11:22:00,134.57,134.57,134.525,134.545,667200000.0
2009-06-25 11:23:00,134.545,134.55,134.525,134.54,305400000.0
2009-06-25 11:24:00,134.545,134.55,134.505,134.515,325400000.0
2009-06-25 11:25:00,134.515,134.53,134.505,134.51,207800000.0
2009-06-25 11:26:00,134.515,134.53,134.505,134.51,283800000.0
2009-06-25 11:27:00,134.505,134.52,134.485,134.495,199500000.0
2009-06-25 11:28:00,134.495,134.52,134.485,134.52,297600000.0
2009-06-25 11:29:00,134.52,134.52,134.455,134.455,615000000.0
2009-06-25 11:30:00,134.455,134.455,134.38,134.435,768799997.0
2009-06-25 11:31:00,134.45,134.495,134.43,134.48,332800000.0
2009-06-25 11:32:00,134.48,134.54,134.475,134.515,470200001.0
2009-06-25 11:33:00,134.515,134.61,134.515,134.55,615800000.0
2009-06-25 11:34:00,134.555,134.58,134.52,134.545,469400000.0
2009-06-25 11:35:00,134.54,134.555,134.51,134.51,290800000.0
2009-06-25 11:36:00,134.51,134.51,134.47,134.49,423800000.0
2009-06-25 11:37:00,134.5,134.52,134.475,134.495,356600000.0
2009-06-25 11:38:00,134.49,134.58,134.46,134.49,476500000.0
2009-06-25 11:39:00,134.49,134.495,134.405,134.445,569400000.0
2009-06-25 11:40:00,134.445,134.48,134.425,134.445,482300000.0
2009-06-25 11:41:00,134.435,134.475,134.41,134.46,592600000.0
2009-06-25 11:42:00,134.455,134.455,134.385,134.42,579200000.0
2009-06-25 11:43:00,134.425,134.445,134.365,134.375,439200000.0
2009-06-25 11:44:00,134.37,134.43,134.37,134.405,623600000.0
2009-06-25 11:45:00,134.405,134.42,134.38,134.4,502400000.0
2009-06-25 11:46:00,134.405,134.51,134.395,134.48,402000000.0
2009-06-25 11:47:00,134.48,134.505,134.425,134.43,597200000.0
2009-06-25 11:48:00,134.43,134.51,134.4,134.485,549700000.0
2009-06-25 11:49:00,134.485,134.535,134.47,134.5,436600000.0
2009-06-25 11:50:00,134.5,134.535,134.48,134.53,365600000.0
2009-06-25 11:51:00,134.535,134.59,134.53,134.535,502600000.0
2009-06-25 11:52:00,134.54,134.58,134.515,134.56,339600000.0
2009-06-25 11:53:00,134.55,134.56,134.51,134.54,436300000.0
2009-06-25 11:54:00,134.54,134.585,134.51,134.545,504500000.0
2009-06-25 11:55:00,134.55,134.58,134.53,134.57,311200000.0
2009-06-25 11:56:00,134.565,134.57,134.51,134.535,590200000.0
2009-06-25 11:57:00,134.54,134.555,134.525,134.555,369400000.0
2009-06-25 11:58:00,134.555,134.56,134.49,134.54,401200000.0
2009-06-25 11:59:00,134.54,134.54,134.49,134.51,646000000.0
2009-06-25 12:00:00,134.51,134.51,134.475,134.485,512600000.0
2009-06-25 12:01:00,134.485,134.525,134.485,134.515,266000000.0
2009-06-25 12:02:00,134.52,134.545,134.51,134.545,120800000.0
2009-06-25 12:03:00,134.54,134.555,134.525,134.525,150000000.0
2009-06-25 12:04:00,134.515,134.525,134.495,134.505,231600000.0
2009-06-25 12:05:00,134.51,134.525,134.495,134.52,132200000.0
2009-06-25 12:06:00,134.52,134.565,134.465,134.465,388600000.0
2009-06-25 12:07:00,134.465,134.465,134.44,134.445,359000000.0
2009-06-25 12:08:00,134.44,134.445,134.425,134.425,451600000.0
2009-06-25 12:09:00,134.425,134.425,134.365,134.375,652600000.0
2009-06-25 12:10:00,134.375,134.44,134.37,134.41,335800000.0
2009-06-25 12:11:00,134.41,134.46,134.355,134.445,266200000.0
2009-06-25 12:12:00,134.445,134.475,134.43,134.47,337100000.0
2009-06-25 12:13:00,134.47,134.56,134.47,134.545,293800000.0
2009-06-25 12:14:00,134.545,134.59,134.535,134.59,384200000.0
2009-06-25 12:15:00,134.59,134.59,134.54,134.54,435500000.0
2009-06-25 12:16:00,134.545,134.57,134.535,134.57,350800000.0
2009-06-25 12:17:00,134.57,134.585,134.545,134.58,295000000.0
2009-06-25 12:18:00,134.575,134.6,134.545,134.595,286900000.0
2009-06-25 12:19:00,134.595,134.625,134.555,134.58,335400000.0
2009-06-25 12:20:00,134.58,134.58,134.495,134.535,211100000.0
2009-06-25 12:21:00,134.535,134.54,134.495,134.495,250800000.0
2009-06-25 12:22:00,134.495,134.535,134.49,134.52,260400000.0
2009-06-25 12:23:00,134.52,134.57,134.52,134.565,307000000.0
2009-06-25 12:24:00,134.565,134.605,134.56,134.585,237400000.0
2009-06-25 12:25:00,134.585,134.6,134.565,134.565,187200000.0
2009-06-25 12:26:00,134.565,134.59,134.555,134.57,154600000.0
2009-06-25 12:27:00,134.56,134.57,134.525,134.535,344600000.0
2009-06-25 12:28:00,134.535,134.54,134.5,134.505,278600000.0
2009-06-25 12:29:00,134.51,134.515,134.47,134.47,305400000.0
2009-06-25 12:30:00,134.47,134.505,134.455,134.495,211600000.0
2009-06-25 12:31:00,134.495,134.53,134.48,134.5,263000000.0
2009-06-25 12:32:00,134.5,134.53,134.485,134.505,379800000.0
2009-06-25 12:33:00,134.505,134.52,134.485,134.52,150800000.0
2009-06-25 12:34:00,134.525,134.525,134.5,134.505,180400000.0
2009-06-25 12:35:00,134.505,134.55,134.44,134.44,253800000.0
2009-06-25 12:36:00,134.44,134.46,134.39,134.44,492500000.0
2009-06-25 12:37:00,134.435,134.445,134.395,134.395,258200000.0
2009-06-25 12:38:00,134.4,134.445,134.4,134.435,384100000.0
2009-06-25 12:39:00,134.435,134.445,134.425,134.43,219800000.0
2009-06-25 12:40:00,134.43,134.445,134.4,134.44,288400000.0
2009-06-25 12:41:00,134.465,134.465,134.415,134.42,284600000.0
2009-06-25 12:42:00,134.42,134.425,134.41,134.41,239800000.0
2009-06-25 12:43:00,134.41,134.42,134.355,134.375,492400000.0
2009-06-25 12:44:00,134.375,134.435,134.375,134.405,404800000.0
2009-06-25 12:45:00,134.41,134.41,134.365,134.385,442800000.0
2009-06-25 12:46:00,134.395,134.405,134.385,134.405,351200000.0
2009-06-25 12:47:00,134.405,134.415,134.375,134.375,285600000.0
2009-06-25 12:48:00,134.375,134.385,134.35,134.35,548800000.0
2009-06-25 12:49:00,134.35,134.375,134.34,134.355,255400000.0
2009-06-25 12:50:00,134.355,134.4,134.35,134.35,291800000.0
2009-06-25 12:51:00,134.35,134.36,134.305,134.315,369600000.0
2009-06-25 12:52:00,134.31,134.355,134.31,134.35,514800000.0
2009-06-25 12:53:00,134.345,134.345,134.31,134.325,402800000.0
2009-06-25 12:54:00,134.325,134.335,134.315,134.33,198800000.0
2009-06-25 12:55:00,134.335,134.385,134.335,134.355,314400000.0
2009-06-25 12:56:00,134.355,134.37,134.33,134.33,282800000.0
2009-06-25 12:57:00,134.33,134.35,134.315,134.32,342200000.0
2009-06-25 12:58:00,134.32,134.34,134.295,134.335,335200000.0
2009-06-25 12:59:00,134.335,134.345,134.305,134.31,497400000.0
2009-06-25 13:00:00,134.315,134.335,134.285,134.31,425500000.0
2009-06-25 13:01:00,134.31,134.345,134.31,134.325,442200000.0
2009-06-25 13:02:00,134.33,134.33,134.28,134.28,557500000.0
2009-06-25 13:03:00,134.285,134.285,134.23,134.25,481600000.0
2009-06-25 13:04:00,134.25,134.27,134.235,134.235,281200000.0
2009-06-25 13:05:00,134.24,134.285,134.235,134.275,270700000.0
2009-06-25 13:06:00,134.29,134.3,134.27,134.3,184600000.0
2009-06-25 13:07:00,134.3,134.315,134.29,134.315,195400000.0
2009-06-25 13:08:00,134.32,134.32,134.295,134.315,324400000.0
2009-06-25 13:09:00,134.315,134.365,134.315,134.355,342200000.0
2009-06-25 13:10:00,134.355,134.375,134.35,134.35,206800000.0
2009-06-25 13:11:00,134.34,134.355,134.315,134.355,153700000.0
2009-06-25 13:12:00,134.35,134.36,134.3,134.31,362600000.0
2009-06-25 13:13:00,134.305,134.32,134.3,134.305,378400000.0
2009-06-25 13:14:00,134.305,134.305,134.26,134.27,591200000.0
2009-06-25 13:15:00,134.265,134.265,134.215,134.24,416600000.0
2009-06-25 13:16:00,134.24,134.3,134.24,134.275,159600000.0
2009-06-25 13:17:00,134.275,134.3,134.26,134.3,325000000.0
2009-06-25 13:18:00,134.3,134.325,134.3,134.305,162200000.0
2009-06-25 13:19:00,134.31,134.34,134.295,134.34,374300003.0
2009-06-25 13:20:00,134.34,134.375,134.33,134.345,453800000.0
2009-06-25 13:21:00,134.345,134.37,134.32,134.37,209100000.0
2009-06-25 13:22:00,134.37,134.39,134.37,134.385,235600000.0
2009-06-25 13:23:00,134.385,134.385,134.36,134.36,320600000.0
2009-06-25 13:24:00,134.365,134.37,134.325,134.365,222800000.0
2009-06-25 13:25:00,134.36,134.365,134.325,134.35,419100000.0
2009-06-25 13:26:00,134.35,134.365,134.335,134.365,476000000.0
2009-06-25 13:27:00,134.36,134.365,134.305,134.335,314400000.0
2009-06-25 13:28:00,134.335,134.335,134.315,134.335,376200000.0
2009-06-25 13:29:00,134.335,134.38,134.33,134.365,561200000.0
2009-06-25 13:30:00,134.355,134.39,134.35,134.36,480400000.0
2009-06-25 13:31:00,134.36,134.43,134.36,134.41,498000000.0
2009-06-25 13:32:00,134.41,134.43,134.38,134.395,287800000.0
2009-06-25 13:33:00,134.395,134.475,134.385,134.46,379200000.0
2009-06-25 13:34:00,134.46,134.5,134.455,134.47,391000000.0
2009-06-25 13:35:00,134.47,134.5,134.45,134.45,399800000.0
2009-06-25 13:36:00,134.445,134.515,134.445,134.47,485800000.0
2009-06-25 13:37:00,134.47,134.505,134.43,134.495,675000000.0
2009-06-25 13:38:00,134.495,134.505,134.455,134.5,616400000.0
2009-06-25 13:39:00,134.5,134.515,134.47,134.48,429400000.0
2009-06-25 13:40:00,134.485,134.485,134.445,134.45,363000000.0
2009-06-25 13:41:00,134.445,134.48,134.44,134.445,382600000.0
2009-06-25 13:42:00,134.45,134.47,134.445,134.445,239200000.0
2009-06-25 13:43:00,134.45,134.47,134.435,134.445,259800000.0
2009-06-25 13:44:00,134.445,134.45,134.44,134.44,191600000.0
2009-06-25 13:45:00,134.44,134.445,134.42,134.43,164000000.0
2009-06-25 13:46:00,134.43,134.44,134.43,134.435,96800000.0
2009-06-25 13:47:00,134.435,134.435,134.42,134.42,107800000.0
2009-06-25 13:48:00,134.42,134.425,134.405,134.405,210799999.0
2009-06-25 13:49:00,134.39,134.41,134.39,134.405,301599998.0
2009-06-25 13:50:00,134.405,134.425,134.4,134.425,160600000.0
2009-06-25 13:51:00,134.435,134.435,134.395,134.415,190800000.0
2009-06-25 13:52:00,134.41,134.415,134.395,134.395,275200000.0
2009-06-25 13:53:00,134.395,134.4,134.38,134.38,189400000.0
2009-06-25 13:54:00,134.365,134.38,134.345,134.375,456600001.0
2009-06-25 13:55:00,134.375,134.375,134.355,134.355,227400000.0
2009-06-25 13:56:00,134.355,134.37,134.325,134.36,234600000.0
2009-06-25 13:57:00,134.36,134.39,134.36,134.37,233300000.0
2009-06-25 13:58:00,134.37,134.37,134.355,134.355,286000000.0
2009-06-25 13:59:00,134.355,134.37,134.31,134.315,547200000.0
2009-06-25 14:00:00,134.31,134.35,134.305,134.325,474400000.0
2009-06-25 14:01:00,134.325,134.4,134.325,134.345,387500000.0
2009-06-25 14:02:00,134.345,134.38,134.34,134.34,370800000.0
2009-06-25 14:03:00,134.34,134.345,134.32,134.335,167400000.0
2009-06-25 14:04:00,134.335,134.35,134.325,134.345,177700000.0
2009-06-25 14:05:00,134.345,134.345,134.315,134.32,390800000.0
2009-06-25 14:06:00,134.32,134.345,134.305,134.33,353600000.0
2009-06-25 14:07:00,134.33,134.355,134.325,134.345,244000000.0
2009-06-25 14:08:00,134.345,134.38,134.33,134.335,165800000.0
2009-06-25 14:09:00,134.335,134.35,134.325,134.325,320800000.0
2009-06-25 14:10:00,134.32,134.34,134.315,134.33,284800000.0
2009-06-25 14:11:00,134.32,134.345,134.305,134.335,503800000.0
2009-06-25 14:12:00,134.33,134.345,134.325,134.34,168400000.0
2009-06-25 14:13:00,134.34,134.365,134.335,134.355,127600000.0
2009-06-25 14:14:00,134.35,134.355,134.295,134.31,232600000.0
2009-06-25 14:15:00,134.325,134.35,134.31,134.345,298800000.0
2009-06-25 14:16:00,134.345,134.36,134.34,134.345,285400000.0
2009-06-25 14:17:00,134.35,134.35,134.325,134.33,229600000.0
2009-06-25 14:18:00,134.33,134.375,134.33,134.37,199800000.0
2009-06-25 14:19:00,134.37,134.37,134.31,134.32,377800000.0
2009-06-25 14:20:00,134.325,134.35,134.325,134.345,298400000.0
2009-06-25 14:21:00,134.345,134.355,134.335,134.35,261800000.0
2009-06-25 14:22:00,134.35,134.37,134.305,134.32,396000000.0
2009-06-25 14:23:00,134.32,134.335,134.315,134.33,274000000.0
2009-06-25 14:24:00,134.33,134.36,134.33,134.355,196000000.0
2009-06-25 14:25:00,134.355,134.355,134.33,134.335,227000000.0
2009-06-25 14:26:00,134.335,134.345,134.295,134.32,255800000.0
2009-06-25 14:27:00,134.32,134.335,134.31,134.31,372400000.0
2009-06-25 14:28:00,134.31,134.345,134.29,134.3,473900000.0
2009-06-25 14:29:00,134.29,134.315,134.285,134.285,319000000.0
2009-06-25 14:30:00,134.285,134.335,134.065,134.15,723299995.0
2009-06-25 14:31:00,134.15,134.165,133.955,133.985,475600000.0
2009-06-25 14:32:00,133.985,134.0,133.895,133.93,532700000.0
2009-06-25 14:33:00,133.925,133.99,133.925,133.96,525000000.0
2009-06-25 14:34:00,133.975,134.065,133.965,134.06,589400000.0
2009-06-25 14:35:00,134.06,134.08,133.975,134.0,569100000.0
2009-06-25 14:36:00,134.0,134.035,133.95,134.02,500700000.0
2009-06-25 14:37:00,134.015,134.03,133.95,133.99,519200000.0
2009-06-25 14:38:00,133.995,134.06,133.97,134.005,522100000.0
2009-06-25 14:39:00,134.01,134.01,133.985,133.995,427200000.0
2009-06-25 14:40:00,133.995,134.005,133.925,133.935,428600000.0
2009-06-25 14:41:00,133.935,133.955,133.92,133.935,526400000.0
2009-06-25 14:42:00,133.935,133.935,133.885,133.9,408600000.0
2009-06-25 14:43:00,133.895,133.9,133.77,133.77,466500000.0
2009-06-25 14:44:00,133.77,133.77,133.725,133.75,482200000.0
2009-06-25 14:45:00,133.74,133.75,133.67,133.67,475400000.0
2009-06-25 14:46:00,133.67,133.67,133.595,133.62,494000000.0
2009-06-25 14:47:00,133.61,133.62,133.565,133.59,581500000.0
2009-06-25 14:48:00,133.585,133.7,133.58,133.675,382600000.0
2009-06-25 14:49:00,133.675,133.74,133.675,133.735,542100000.0
2009-06-25 14:50:00,133.735,133.765,133.725,133.735,466200000.0
2009-06-25 14:51:00,133.725,133.73,133.625,133.705,520400000.0
2009-06-25 14:52:00,133.705,133.705,133.67,133.685,368600000.0
2009-06-25 14:53:00,133.685,133.725,133.675,133.685,383800000.0
2009-06-25 14:54:00,133.685,133.69,133.63,133.685,575600000.0
2009-06-25 14:55:00,133.68,133.68,133.63,133.665,542600000.0
2009-06-25 14:56:00,133.665,133.72,133.655,133.72,483200000.0
2009-06-25 14:57:00,133.72,133.72,133.65,133.685,467600000.0
2009-06-25 14:58:00,133.685,133.69,133.62,133.655,543000000.0
2009-06-25 14:59:00,133.66,133.695,133.64,133.645,499399999.0
2009-06-25 15:00:00,133.64,133.64,133.555,133.56,591400000.0
2009-06-25 15:01:00,133.555,133.61,133.555,133.6,338000000.0
2009-06-25 15:02:00,133.605,133.62,133.565,133.62,511000000.0
2009-06-25 15:03:00,133.62,133.7,133.605,133.695,587800000.0
2009-06-25 15:04:00,133.695,133.7,133.635,133.65,478400000.0
2009-06-25 15:05:00,133.65,133.69,133.635,133.69,428400000.0
2009-06-25 15:06:00,133.685,133.705,133.68,133.7,369800000.0
2009-06-25 15:07:00,133.705,133.735,133.69,133.735,412600000.0
2009-06-25 15:08:00,133.735,133.755,133.715,133.75,394600000.0
2009-06-25 15:09:00,133.75,133.76,133.71,133.76,335200000.0
2009-06-25 15:10:00,133.76,133.81,133.755,133.79,377800000.0
2009-06-25 15:11:00,133.79,133.845,133.775,133.81,421800000.0
2009-06-25 15:12:00,133.81,133.835,133.81,133.835,378400000.0
2009-06-25 15:13:00,133.84,133.865,133.83,133.85,437000000.0
2009-06-25 15:14:00,133.85,133.85,133.82,133.83,293600000.0
2009-06-25 15:15:00,133.83,133.83,133.77,133.79,448000000.0
2009-06-25 15:16:00,133.79,133.8,133.75,133.785,431400000.0
2009-06-25 15:17:00,133.8,133.815,133.765,133.815,294800000.0
2009-06-25 15:18:00,133.815,133.83,133.785,133.805,318600000.0
2009-06-25 15:19:00,133.805,133.805,133.73,133.74,325400000.0
2009-06-25 15:20:00,133.74,133.755,133.695,133.695,318000000.0
2009-06-25 15:21:00,133.695,133.72,133.65,133.66,341000000.0
2009-06-25 15:22:00,133.655,133.705,133.63,133.69,318800000.0
2009-06-25 15:23:00,133.695,133.755,133.695,133.755,212400000.0
2009-06-25 15:24:00,133.755,133.805,133.735,133.785,304000000.0
2009-06-25 15:25:00,133.785,133.805,133.775,133.775,199600000.0
2009-06-25 15:26:00,133.775,133.8,133.76,133.775,268600000.0
2009-06-25 15:27:00,133.77,133.775,133.715,133.75,399400000.0
2009-06-25 15:28:00,133.75,133.81,133.75,133.805,331800000.0
2009-06-25 15:29:00,133.805,133.845,133.8,133.83,293400000.0
2009-06-25 15:30:00,133.825,133.86,133.785,133.86,425200000.0
2009-06-25 15:31:00,133.86,133.9,133.835,133.895,247200000.0
2009-06-25 15:32:00,133.895,133.965,133.895,133.94,349200000.0
2009-06-25 15:33:00,133.94,133.965,133.91,133.94,234200000.0
2009-06-25 15:34:00,133.94,133.94,133.83,133.84,355200000.0
2009-06-25 15:35:00,133.84,133.865,133.82,133.84,298200000.0
2009-06-25 15:36:00,133.855,133.855,133.8,133.81,238600000.0
2009-06-25 15:37:00,133.81,133.835,133.735,133.735,411600000.0
2009-06-25 15:38:00,133.735,133.795,133.7,133.755,446000000.0
2009-06-25 15:39:00,133.755,133.845,133.735,133.845,507600000.0
2009-06-25 15:40:00,133.845,133.935,133.805,133.925,324000000.0
2009-06-25 15:41:00,133.93,133.93,133.855,133.905,329000000.0
2009-06-25 15:42:00,133.9,133.915,133.875,133.875,356800000.0
2009-06-25 15:43:00,133.88,133.89,133.865,133.885,170800000.0
2009-06-25 15:44:00,133.88,133.885,133.835,133.875,404800000.0
2009-06-25 15:45:00,133.875,133.91,133.85,133.855,447600000.0
2009-06-25 15:46:00,133.855,133.875,133.815,133.825,323600000.0
2009-06-25 15:47:00,133.825,133.86,133.82,133.83,329600000.0
2009-06-25 15:48:00,133.835,133.84,133.805,133.84,182000000.0
2009-06-25 15:49:00,133.82,133.83,133.805,133.81,209200000.0
2009-06-25 15:50:00,133.815,133.82,133.775,133.82,398000000.0
2009-06-25 15:51:00,133.82,133.9,133.815,133.895,330600000.0
2009-06-25 15:52:00,133.89,133.98,133.885,133.975,298100000.0
2009-06-25 15:53:00,133.975,133.98,133.925,133.955,590900000.0
2009-06-25 15:54:00,133.96,133.995,133.945,133.99,480000000.0
2009-06-25 15:55:00,133.995,134.06,133.995,134.01,582000000.0
2009-06-25 15:56:00,134.015,134.015,133.975,134.0,446400000.0
2009-06-25 15:57:00,134.0,134.005,133.97,134.0,404800000.0
2009-06-25 15:58:00,134.0,134.05,134.0,134.05,63200000.0
2009-06-25 15:59:00,134.045,134.115,134.038,134.103,265400000.0
2009-06-25 16:00:00,134.104,134.163,134.095,134.146,265400000.0
2009-06-25 16:01:00,134.148,134.225,134.139,134.21,265400000.0
2009-06-25 16:02:00,134.209,134.23,134.182,134.189,265400000.0
2009-06-25 16:03:00,134.191,134.224,134.175,134.179,265400000.0
2009-06-25 16:04:00,134.181,134.204,134.149,134.157,265400000.0
2009-06-25 16:05:00,134.159,134.204,134.124,134.19,265400000.0
2009-06-25 16:06:00,134.155,134.155,134.1,134.11,265400000.0
2009-06-25 16:07:00,134.105,134.14,134.095,134.115,646599999.0
2009-06-25 16:08:00,134.115,134.145,134.07,134.1,464000000.0
2009-06-25 16:09:00,134.09,134.11,134.055,134.11,501600000.0
2009-06-25 16:10:00,134.11,134.22,134.11,134.18,615900000.0
2009-06-25 16:11:00,134.19,134.21,134.14,134.175,754800000.0
2009-06-25 16:12:00,134.16,134.16,134.09,134.1,554400000.0
2009-06-25 16:13:00,134.1,134.125,134.085,134.1,352300000.0
2009-06-25 16:14:00,134.095,134.11,134.055,134.065,267800000.0
2009-06-25 16:15:00,134.065,134.105,134.065,134.095,303200000.0
2009-06-25 16:16:00,134.095,134.12,134.06,134.085,292600000.0
2009-06-25 16:17:00,134.085,134.105,134.065,134.1,206400000.0
2009-06-25 16:18:00,134.1,134.18,134.095,134.175,353900000.0
2009-06-25 16:19:00,134.175,134.18,134.12,134.12,214600000.0
2009-06-25 16:20:00,134.125,134.2,134.095,134.19,219400000.0
2009-06-25 16:21:00,134.185,134.185,134.08,134.095,346200000.0
2009-06-25 16:22:00,134.095,134.115,134.075,134.095,338000000.0
2009-06-25 16:23:00,134.095,134.14,134.085,134.085,498800000.0
2009-06-25 16:24:00,134.09,134.115,134.075,134.08,319600000.0
2009-06-25 16:25:00,134.08,134.13,134.065,134.09,373600000.0
2009-06-25 16:26:00,134.09,134.11,134.05,134.08,293400000.0
2009-06-25 16:27:00,134.08,134.1,134.02,134.02,219600000.0
2009-06-25 16:28:00,134.015,134.045,133.985,133.995,314400000.0
2009-06-25 16:29:00,133.995,134.05,133.98,133.985,364100000.0
2009-06-25 16:30:00,133.98,133.98,133.9,133.9,269600000.0
2009-06-25 16:31:00,133.9,133.92,133.845,133.86,203800000.0
2009-06-25 16:32:00,133.86,133.92,133.86,133.88,181000000.0
2009-06-25 16:33:00,133.88,133.935,133.88,133.93,313200000.0
2009-06-25 16:34:00,133.93,133.94,133.86,133.885,263400000.0
2009-06-25 16:35:00,133.885,133.9,133.85,133.895,301400000.0
2009-06-25 16:36:00,133.895,133.99,133.895,133.985,288000000.0
2009-06-25 16:37:00,133.985,134.05,133.97,134.005,392900000.0
2009-06-25 16:38:00,134.015,134.015,133.95,133.98,534400000.0
2009-06-25 16:39:00,133.98,134.005,133.96,133.96,426200000.0
2009-06-25 16:40:00,133.955,134.02,133.955,134.02,529800000.0
2009-06-25 16:41:00,134.02,134.03,133.98,133.98,481800000.0
2009-06-25 16:42:00,133.98,133.99,133.915,133.925,432800000.0
2009-06-25 16:43:00,133.925,133.935,133.86,133.86,261800000.0
2009-06-25 16:44:00,133.85,133.895,133.83,133.835,517800000.0
2009-06-25 16:45:00,133.835,133.9,133.82,133.885,192600000.0
2009-06-25 16:46:00,133.875,133.895,133.835,133.835,260800000.0
2009-06-25 16:47:00,133.835,133.875,133.825,133.86,358400000.0
2009-06-25 16:48:00,133.86,133.865,133.775,133.79,545300000.0
2009-06-25 16:49:00,133.785,133.795,133.705,133.75,366400000.0
2009-06-25 16:50:00,133.745,133.81,133.735,133.77,320400000.0
2009-06-25 16:51:00,133.775,133.82,133.75,133.79,235000000.0
2009-06-25 16:52:00,133.79,133.795,133.735,133.75,331600000.0
2009-06-25 16:53:00,133.76,133.85,133.76,133.795,222800000.0
2009-06-25 16:54:00,133.8,133.87,133.785,133.85,349100000.0
2009-06-25 16:55:00,133.845,133.85,133.79,133.795,312100000.0
2009-06-25 16:56:00,133.795,133.825,133.74,133.82,266000000.0
2009-06-25 16:57:00,133.82,133.94,133.81,133.925,381400000.0
2009-06-25 16:58:00,133.925,133.99,133.92,133.965,280800000.0
2009-06-25 16:59:00,133.96,134.0,133.94,133.95,424600000.0
2009-06-25 17:00:00,133.945,133.95,133.845,133.87,298100000.0
2009-06-25 17:01:00,133.87,133.9,133.865,133.89,227000000.0
2009-06-25 17:02:00,133.89,133.965,133.865,133.935,412800000.0
2009-06-25 17:03:00,133.93,133.975,133.925,133.94,292200000.0
2009-06-25 17:04:00,133.945,134.035,133.94,133.97,444200000.0
2009-06-25 17:05:00,133.965,133.975,133.92,133.92,436600000.0
2009-06-25 17:06:00,133.92,133.95,133.89,133.92,410600000.0
2009-06-25 17:07:00,133.92,133.935,133.885,133.885,275400000.0
2009-06-25 17:08:00,133.88,133.945,133.845,133.935,255600000.0
2009-06-25 17:09:00,133.935,133.955,133.895,133.925,609999999.0
2009-06-25 17:10:00,133.925,133.935,133.885,133.925,313200000.0
2009-06-25 17:11:00,133.925,133.935,133.9,133.915,513600000.0
2009-06-25 17:12:00,133.915,133.92,133.835,133.835,306600000.0
2009-06-25 17:13:00,133.835,133.84,133.79,133.8,337000000.0
2009-06-25 17:14:00,133.795,133.85,133.785,133.84,266800000.0
2009-06-25 17:15:00,133.84,133.85,133.795,133.795,381000000.0
2009-06-25 17:16:00,133.795,133.8,133.715,133.765,294200000.0
2009-06-25 17:17:00,133.765,133.775,133.72,133.735,451000000.0
2009-06-25 17:18:00,133.735,133.76,133.725,133.74,168800000.0
2009-06-25 17:19:00,133.74,133.79,133.71,133.775,302600000.0
2009-06-25 17:20:00,133.775,133.815,133.765,133.81,375800000.0
2009-06-25 17:21:00,133.81,133.86,133.805,133.855,578200000.0
2009-06-25 17:22:00,133.86,133.875,133.825,133.875,348200000.0
2009-06-25 17:23:00,133.875,133.925,133.875,133.91,427000000.0
2009-06-25 17:24:00,133.915,133.93,133.845,133.865,492400000.0
2009-06-25 17:25:00,133.865,133.88,133.85,133.865,489000000.0
2009-06-25 17:26:00,133.865,133.91,133.865,133.895,364000000.0
2009-06-25 17:27:00,133.895,133.98,133.895,133.955,503400000.0
2009-06-25 17:28:00,133.955,133.985,133.935,133.96,236800000.0
2009-06-25 17:29:00,133.97,134.13,133.96,134.125,371600000.0
2009-06-25 17:30:00,134.125,134.155,134.11,134.135,248800000.0
2009-06-25 17:31:00,134.145,134.155,134.085,134.105,403400000.0
2009-06-25 17:32:00,134.105,134.15,134.1,134.115,306600000.0
2009-06-25 17:33:00,134.12,134.125,134.095,134.11,391800000.0
2009-06-25 17:34:00,134.11,134.15,134.1,134.13,425800000.0
2009-06-25 17:35:00,134.135,134.22,134.135,134.22,451200000.0
2009-06-25 17:36:00,134.22,134.235,134.175,134.175,563199999.0
2009-06-25 17:37:00,134.17,134.175,134.14,134.16,521600000.0
2009-06-25 17:38:00,134.16,134.165,134.115,134.13,443400000.0
2009-06-25 17:39:00,134.13,134.155,134.12,134.13,294400000.0
2009-06-25 17:40:00,134.13,134.25,134.13,134.235,368300000.0
2009-06-25 17:41:00,134.235,134.285,134.22,134.265,553400000.0
2009-06-25 17:42:00,134.26,134.29,134.21,134.235,234200000.0
2009-06-25 17:43:00,134.235,134.245,134.19,134.2,294000000.0
2009-06-25 17:44:00,134.205,134.24,134.19,134.22,222000000.0
2009-06-25 17:45:00,134.205,134.22,134.19,134.215,167000000.0
2009-06-25 17:46:00,134.21,134.21,134.14,134.15,323400000.0
2009-06-25 17:47:00,134.15,134.19,134.125,134.185,288600000.0
2009-06-25 17:48:00,134.185,134.215,134.175,134.205,361000000.0
2009-06-25 17:49:00,134.205,134.22,134.155,134.175,465000000.0
2009-06-25 17:50:00,134.175,134.2,134.145,134.18,266400000.0
2009-06-25 17:51:00,134.18,134.19,134.1,134.115,287800000.0
2009-06-25 17:52:00,134.115,134.16,134.085,134.14,294600000.0
2009-06-25 17:53:00,134.14,134.175,134.135,134.165,263600000.0
2009-06-25 17:54:00,134.165,134.2,134.115,134.14,374100000.0
2009-06-25 17:55:00,134.14,134.195,134.14,134.18,236400000.0
2009-06-25 17:56:00,134.175,134.18,134.1,134.13,267400000.0
2009-06-25 17:57:00,134.13,134.215,134.13,134.185,369400000.0
2009-06-25 17:58:00,134.19,134.2,134.16,134.16,348800000.0
2009-06-25 17:59:00,134.165,134.26,134.155,134.24,276800000.0
2009-06-25 18:00:00,134.25,134.25,134.12,134.14,399100000.0
2009-06-25 18:01:00,134.145,134.23,134.135,134.2,390600000.0
2009-06-25 18:02:00,134.2,134.21,134.16,134.19,297800000.0
2009-06-25 18:03:00,134.195,134.22,134.17,134.17,509200000.0
2009-06-25 18:04:00,134.17,134.195,134.145,134.15,436400000.0
2009-06-25 18:05:00,134.15,134.175,134.15,134.155,303600000.0
2009-06-25 18:06:00,134.155,134.185,134.13,134.185,392400000.0
2009-06-25 18:07:00,134.185,134.195,134.155,134.165,342400000.0
2009-06-25 18:08:00,134.165,134.2,134.155,134.16,213000000.0
2009-06-25 18:09:00,134.155,134.165,134.115,134.12,289400000.0
2009-06-25 18:10:00,134.105,134.11,134.045,134.065,292000000.0
2009-06-25 18:11:00,134.065,134.095,134.065,134.07,248200000.0
2009-06-25 18:12:00,134.07,134.075,134.04,134.05,99200000.0
2009-06-25 18:13:00,134.055,134.07,134.035,134.045,191000000.0
2009-06-25 18:14:00,134.035,134.035,133.99,134.0,90600000.0
2009-06-25 18:15:00,134.0,134.08,133.995,134.05,350700000.0
2009-06-25 18:16:00,134.055,134.085,134.025,134.075,402600000.0
2009-06-25 18:17:00,134.08,134.105,134.05,134.06,272000000.0
2009-06-25 18:18:00,134.06,134.06,134.035,134.04,76400000.0
2009-06-25 18:19:00,134.045,134.045,134.0,134.01,163600000.0
2009-06-25 18:20:00,134.02,134.02,134.0,134.01,108200000.0
2009-06-25 18:21:00,134.02,134.02,134.0,134.0,104000000.0
2009-06-25 18:22:00,134.025,134.09,134.02,134.07,260600000.0
2009-06-25 18:23:00,134.07,134.095,134.065,134.075,211400000.0
2009-06-25 18:24:00,134.09,134.11,134.065,134.1,125400000.0
2009-06-25 18:25:00,134.1,134.105,134.055,134.08,147400000.0
2009-06-25 18:26:00,134.08,134.08,134.055,134.07,131200000.0
2009-06-25 18:27:00,134.065,134.08,134.065,134.065,86000000.0
2009-06-25 18:28:00,134.065,134.085,134.06,134.075,166200000.0
2009-06-25 18:29:00,134.075,134.115,134.075,134.1,135000000.0
2009-06-25 18:30:00,134.1,134.145,134.09,134.09,244000000.0
2009-06-25 18:31:00,134.09,134.145,134.085,134.145,194200000.0
2009-06-25 18:32:00,134.145,134.145,134.085,134.085,214600000.0
2009-06-25 18:33:00,134.09,134.11,134.06,134.07,231800000.0
2009-06-25 18:34:00,134.065,134.07,134.0,134.02,342200000.0
2009-06-25 18:35:00,134.02,134.04,134.0,134.025,164800000.0
2009-06-25 18:36:00,134.025,134.025,133.995,134.0,244200000.0
2009-06-25 18:37:00,133.995,134.02,133.99,134.02,121200000.0
2009-06-25 18:38:00,134.025,134.045,133.975,133.99,278600000.0
2009-06-25 18:39:00,133.99,133.99,133.975,133.975,109800000.0
2009-06-25 18:40:00,133.98,133.99,133.97,133.985,70400000.0
2009-06-25 18:41:00,133.985,134.005,133.96,133.995,168000000.0
2009-06-25 18:42:00,133.995,134.0,133.985,133.99,191800000.0
2009-06-25 18:43:00,133.99,133.99,133.955,133.975,176600000.0
2009-06-25 18:44:00,133.97,133.985,133.96,133.985,232200000.0
2009-06-25 18:45:00,133.985,134.03,133.98,134.025,162200000.0
2009-06-25 18:46:00,134.025,134.03,134.005,134.015,190400000.0
2009-06-25 18:47:00,134.01,134.03,134.01,134.015,205400000.0
2009-06-25 18:48:00,134.015,134.04,134.01,134.03,166000000.0
2009-06-25 18:49:00,134.03,134.03,133.97,133.97,76000000.0
2009-06-25 18:50:00,133.958,133.97,133.946,133.97,143200000.0
2009-06-25 18:51:00,133.974,134.013,133.968,134.011,143200000.0
2009-06-25 18:52:00,134.014,134.02,134.012,134.02,143200000.0
2009-06-25 18:53:00,134.02,134.03,134.011,134.016,143200000.0
2009-06-25 18:54:00,134.021,134.022,134.001,134.007,143200000.0
2009-06-25 18:55:00,134.011,134.012,133.993,133.993,143200000.0
2009-06-25 18:56:00,134.0,134.005,133.945,133.98,143200000.0
2009-06-25 18:57:00,133.977,133.982,133.948,133.969,143200000.0
2009-06-25 18:58:00,133.978,134.025,133.978,134.017,143200000.0
2009-06-25 18:59:00,134.015,134.022,134.003,134.009,143200000.0
2009-06-25 19:00:00,134.001,134.004,133.956,133.98,143200000.0
2009-06-25 19:01:00,133.978,133.994,133.915,133.915,143200000.0
2009-06-25 19:02:00,133.915,133.944,133.889,133.92,143200000.0
2009-06-25 19:03:00,133.921,134.008,133.889,133.889,143200000.0
2009-06-25 19:04:00,133.891,133.948,133.891,133.944,143200000.0
2009-06-25 19:05:00,133.947,133.964,133.894,133.897,143200000.0
2009-06-25 19:06:00,133.892,133.9,133.843,133.863,143200000.0
2009-06-25 19:07:00,133.861,133.908,133.856,133.871,143200000.0
2009-06-25 19:08:00,133.876,133.893,133.866,133.891,143200000.0
2009-06-25 19:09:00,133.898,133.944,133.893,133.911,143200000.0
2009-06-25 19:10:00,133.923,133.957,133.911,133.933,143200000.0
2009-06-25 19:11:00,133.929,133.938,133.922,133.93,143200000.0
2009-06-25 19:12:00,133.927,133.973,133.917,133.92,143200000.0
2009-06-25 19:13:00,133.916,133.924,133.876,133.876,143200000.0
2009-06-25 19:14:00,133.887,133.938,133.856,133.861,143200000.0
2009-06-25 19:15:00,133.857,133.878,133.857,133.872,143200000.0
2009-06-25 19:16:00,133.871,133.889,133.862,133.866,143200000.0
2009-06-25 19:17:00,133.864,133.937,133.859,133.926,143200000.0
2009-06-25 19:18:00,133.932,133.99,133.915,133.99,143200000.0
2009-06-25 19:19:00,133.984,133.998,133.952,133.97,143200000.0
2009-06-25 19:20:00,133.955,133.997,133.946,133.997,143200000.0
2009-06-25 19:21:00,134.002,134.09,133.991,134.071,143200000.0
2009-06-25 19:22:00,134.078,134.126,134.066,134.117,143200000.0
2009-06-25 19:23:00,134.12,134.12,134.034,134.056,143200000.0
2009-06-25 19:24:00,134.053,134.057,134.01,134.048,143200000.0
2009-06-25 19:25:00,134.053,134.058,134.021,134.041,143200000.0
2009-06-25 19:26:00,134.039,134.042,133.958,133.994,143200000.0
2009-06-25 19:27:00,134.004,134.052,134.004,134.043,143200000.0
2009-06-25 19:28:00,134.033,134.07,134.025,134.025,143200000.0
2009-06-25 19:29:00,134.017,134.073,133.986,134.073,143200000.0
2009-06-25 19:30:00,134.067,134.131,134.067,134.105,143200000.0
2009-06-25 19:31:00,134.104,134.115,134.088,134.115,143200000.0
2009-06-25 19:32:00,134.114,134.156,134.111,134.126,143200000.0
2009-06-25 19:33:00,134.129,134.166,134.126,134.154,143200000.0
2009-06-25 19:34:00,134.144,134.147,134.11,134.138,143200000.0
2009-06-25 19:35:00,134.135,134.135,134.109,134.133,143200000.0
2009-06-25 19:36:00,134.134,134.149,134.117,134.119,143200000.0
2009-06-25 19:37:00,134.117,134.123,134.101,134.117,143200000.0
2009-06-25 19:38:00,134.114,134.114,134.061,134.063,143200000.0
2009-06-25 19:39:00,134.06,134.063,134.033,134.049,143200000.0
2009-06-25 19:40:00,134.055,134.058,134.036,134.036,143200000.0
2009-06-25 19:41:00,134.026,134.026,134.002,134.013,143200000.0
2009-06-25 19:42:00,134.019,134.054,134.019,134.039,143200000.0
2009-06-25 19:43:00,134.03,134.031,134.006,134.012,143200000.0
2009-06-25 19:44:00,134.009,134.02,133.993,133.993,143200000.0
2009-06-25 19:45:00,133.999,134.016,133.99,134.016,143200000.0
2009-06-25 19:46:00,134.014,134.046,134.013,134.046,143200000.0
2009-06-25 19:47:00,134.043,134.101,134.043,134.101,143200000.0
2009-06-25 19:48:00,134.098,134.098,134.046,134.048,143200000.0
2009-06-25 19:49:00,134.05,134.063,134.047,134.047,143200000.0
2009-06-25 19:50:00,134.041,134.057,134.024,134.034,143200000.0
2009-06-25 19:51:00,134.037,134.037,134.021,134.022,143200000.0
2009-06-25 19:52:00,134.023,134.054,134.012,134.054,143200000.0
2009-06-25 19:53:00,134.059,134.06,134.0,134.016,143200000.0
2009-06-25 19:54:00,134.011,134.019,134.007,134.009,143200000.0
2009-06-25 19:55:00,134.005,134.01,134.0,134.005,143200000.0
2009-06-25 19:56:00,134.002,134.026,133.993,134.026,143200000.0
2009-06-25 19:57:00,134.03,134.036,133.992,134.009,143200000.0
2009-06-25 19:58:00,134.008,134.015,134.0,134.01,143200000.0
2009-06-25 19:59:00,134.009,134.036,133.999,134.033,143200000.0
2009-06-25 20:00:00,134.023,134.027,133.996,133.997,143200000.0
2009-06-25 20:01:00,133.999,133.999,133.916,133.918,143200000.0
2009-06-25 20:02:00,133.923,133.923,133.865,133.865,143200000.0
2009-06-25 20:03:00,133.87,133.903,133.865,133.903,143200000.0
2009-06-25 20:04:00,133.896,133.916,133.896,133.9,143200000.0
2009-06-25 20:05:00,133.91,133.925,133.901,133.903,143200000.0
2009-06-25 20:06:00,133.908,133.954,133.906,133.954,143200000.0
2009-06-25 20:07:00,133.958,133.973,133.946,133.964,143200000.0
2009-06-25 20:08:00,133.961,133.973,133.953,133.973,143200000.0
2009-06-25 20:09:00,133.968,134.033,133.959,134.017,143200000.0
2009-06-25 20:10:00,134.019,134.049,134.016,134.049,143200000.0
2009-06-25 20:11:00,134.04,134.065,134.04,134.065,143200000.0
2009-06-25 20:12:00,134.065,134.077,134.065,134.075,143200000.0
2009-06-25 20:13:00,134.074,134.118,134.074,134.111,143200000.0
2009-06-25 20:14:00,134.11,134.11,134.076,134.078,143200000.0
2009-06-25 20:15:00,134.075,134.075,133.998,134.032,143200000.0
2009-06-25 20:16:00,134.03,134.1,134.03,134.095,143200000.0
2009-06-25 20:17:00,134.098,134.101,134.07,134.071,143200000.0
2009-06-25 20:18:00,134.07,134.07,134.009,134.017,143200000.0
2009-06-25 20:19:00,134.023,134.029,134.018,134.019,143200000.0
2009-06-25 20:20:00,134.018,134.022,133.997,134.003,143200000.0
2009-06-25 20:21:00,134.007,134.015,134.007,134.009,143200000.0
2009-06-25 20:22:00,134.017,134.018,134.003,134.005,143200000.0
2009-06-25 20:23:00,134.011,134.012,134.005,134.005,143200000.0
2009-06-25 20:24:00,134.005,134.026,134.003,134.026,143200000.0
2009-06-25 20:25:00,134.031,134.04,133.975,133.975,143200000.0
2009-06-25 20:26:00,133.97,133.982,133.961,133.976,143200000.0
2009-06-25 20:27:00,133.971,134.006,133.941,133.996,143200000.0
2009-06-25 20:28:00,133.999,133.999,133.944,133.978,143200000.0
2009-06-25 20:29:00,133.982,133.996,133.979,133.99,143200000.0
2009-06-25 20:30:00,133.988,134.051,133.988,134.003,143200000.0
2009-06-25 20:31:00,134.008,134.008,133.939,133.941,143200000.0
2009-06-25 20:32:00,133.94,133.942,133.903,133.919,143200000.0
2009-06-25 20:33:00,133.929,133.944,133.929,133.937,143200000.0
2009-06-25 20:34:00,133.938,133.991,133.938,133.985,143200000.0
2009-06-25 20:35:00,133.996,134.026,133.994,134.026,143200000.0
2009-06-25 20:36:00,134.021,134.026,134.008,134.016,143200000.0
2009-06-25 20:37:00,134.016,134.041,134.016,134.024,143200000.0
2009-06-25 20:38:00,134.018,134.023,134.007,134.007,143200000.0
2009-06-25 20:39:00,134.006,134.006,133.949,133.965,143200000.0
2009-06-25 20:40:00,133.969,133.986,133.969,133.98,143200000.0
2009-06-25 20:41:00,133.976,134.039,133.971,134.031,143200000.0
2009-06-25 20:42:00,134.037,134.055,134.012,134.039,143200000.0
2009-06-25 20:43:00,134.046,134.105,134.046,134.081,143200000.0
2009-06-25 20:44:00,134.086,134.105,134.081,134.093,143200000.0
2009-06-25 20:45:00,134.098,134.098,134.085,134.097,143200000.0
2009-06-25 20:46:00,134.103,134.129,134.101,134.118,143200000.0
2009-06-25 20:47:00,134.114,134.114,134.086,134.096,143200000.0
2009-06-25 20:48:00,134.093,134.1,134.071,134.071,143200000.0
2009-06-25 20:49:00,134.075,134.082,134.072,134.077,143200000.0
2009-06-25 20:50:00,134.071,134.071,134.058,134.058,143200000.0
2009-06-25 20:51:00,134.051,134.051,134.038,134.038,143200000.0
2009-06-25 20:52:00,134.033,134.033,134.01,134.023,143200000.0
2009-06-25 20:53:00,134.026,134.027,134.015,134.027,143200000.0
2009-06-25 20:54:00,134.025,134.079,134.025,134.072,143200000.0
2009-06-25 20:55:00,134.061,134.109,134.053,134.108,143200000.0
2009-06-25 20:56:00,134.111,134.119,134.096,134.112,143200000.0
2009-06-25 20:57:00,134.107,134.126,134.107,134.115,143200000.0
2009-06-25 20:58:00,134.115,134.131,134.115,134.115,143200000.0
2009-06-25 20:59:00,134.12,134.158,134.096,134.099,143200000.0
2009-06-25 21:00:00,134.093,134.093,134.059,134.061,143200000.0
2009-06-25 21:01:00,134.06,134.081,134.06,134.081,143200000.0
2009-06-25 21:02:00,134.09,134.095,134.073,134.073,143200000.0
2009-06-25 21:03:00,134.072,134.072,134.061,134.07,143200000.0
2009-06-25 21:04:00,134.071,134.093,134.062,134.082,143200000.0
2009-06-25 21:05:00,134.092,134.122,134.092,134.122,143200000.0
2009-06-25 21:06:00,134.12,134.132,134.12,134.132,143200000.0
2009-06-25 21:07:00,134.137,134.158,134.133,134.146,143200000.0
2009-06-25 21:08:00,134.15,134.173,134.15,134.173,143200000.0
2009-06-25 21:09:00,134.168,134.172,134.163,134.163,143200000.0
2009-06-25 21:10:00,134.158,134.169,134.158,134.165,143200000.0
2009-06-25 21:11:00,134.166,134.178,134.166,134.178,143200000.0
2009-06-25 21:12:00,134.173,134.173,134.136,134.149,143200000.0
2009-06-25 21:13:00,134.143,134.173,134.12,134.124,143200000.0
2009-06-25 21:14:00,134.123,134.158,134.123,134.146,143200000.0
2009-06-25 21:15:00,134.145,134.156,134.121,134.122,143200000.0
2009-06-25 21:16:00,134.118,134.156,134.116,134.156,143200000.0
2009-06-25 21:17:00,134.151,134.151,134.11,134.115,143200000.0
2009-06-25 21:18:00,134.109,134.136,134.097,134.134,143200000.0
2009-06-25 21:19:00,134.139,134.15,134.137,134.15,143200000.0
2009-06-25 21:20:00,134.155,134.16,134.15,134.16,143200000.0
2009-06-25 21:21:00,134.155,134.155,134.145,134.145,143200000.0
2009-06-25 21:22:00,134.146,134.153,134.145,134.151,143200000.0
2009-06-25 21:23:00,134.146,134.147,134.138,134.139,143200000.0
2009-06-25 21:24:00,134.139,134.153,134.137,134.143,143200000.0
2009-06-25 21:25:00,134.148,134.156,134.143,134.149,143200000.0
2009-06-25 21:26:00,134.152,134.175,134.124,134.142,143200000.0
2009-06-25 21:27:00,134.144,134.164,134.101,134.135,143200000.0
2009-06-25 21:28:00,134.133,134.148,134.133,134.143,143200000.0
2009-06-25 21:29:00,134.142,134.164,134.142,134.163,143200000.0
2009-06-25 21:30:00,134.158,134.158,134.126,134.131,143200000.0
2009-06-25 21:31:00,134.121,134.126,134.106,134.106,143200000.0
2009-06-25 21:32:00,134.107,134.114,134.106,134.106,143200000.0
2009-06-25 21:33:00,134.107,134.128,134.102,134.128,143200000.0
2009-06-25 21:34:00,134.122,134.123,134.081,134.083,143200000.0
2009-06-25 21:35:00,134.081,134.081,134.054,134.056,143200000.0
2009-06-25 21:36:00,134.061,134.075,134.061,134.068,143200000.0
2009-06-25 21:37:00,134.075,134.075,133.945,133.948,143200000.0
2009-06-25 21:38:00,133.953,134.009,133.947,134.009,143200000.0
2009-06-25 21:39:00,134.019,134.036,134.008,134.036,143200000.0
2009-06-25 21:40:00,134.041,134.049,134.026,134.031,143200000.0
2009-06-25 21:41:00,134.026,134.034,134.026,134.028,143200000.0
2009-06-25 21:42:00,134.033,134.033,134.005,134.005,143200000.0
2009-06-25 21:43:00,134.011,134.011,133.99,133.99,143200000.0
2009-06-25 21:44:00,133.998,134.02,133.998,134.007,143200000.0
2009-06-25 21:45:00,134.004,134.02,133.995,134.015,143200000.0
2009-06-25 21:46:00,134.026,134.035,134.017,134.031,143200000.0
2009-06-25 21:47:00,134.035,134.073,134.03,134.073,143200000.0
2009-06-25 21:48:00,134.07,134.096,134.061,134.062,143200000.0
2009-06-25 21:49:00,134.069,134.071,134.055,134.055,143200000.0
2009-06-25 21:50:00,134.061,134.065,134.057,134.065,143200000.0
2009-06-25 21:51:00,134.061,134.069,134.055,134.056,143200000.0
2009-06-25 21:52:00,134.06,134.06,134.043,134.045,143200000.0
2009-06-25 21:53:00,134.047,134.052,134.029,134.043,143200000.0
2009-06-25 21:54:00,134.033,134.033,134.0,134.008,143200000.0
2009-06-25 21:55:00,134.012,134.058,134.011,134.058,143200000.0
2009-06-25 21:56:00,134.066,134.102,134.066,134.092,143200000.0
2009-06-25 21:57:00,134.087,134.11,134.071,134.071,143200000.0
2009-06-25 21:58:00,134.076,134.106,134.07,134.091,143200000.0
2009-06-25 21:59:00,134.1,134.1,134.074,134.093,143200000.0
2009-06-25 22:00:00,134.096,134.103,134.083,134.083,143200000.0
2009-06-25 22:01:00,134.088,134.124,134.088,134.115,143200000.0
2009-06-25 22:02:00,134.103,134.123,134.103,134.123,143200000.0
2009-06-25 22:03:00,134.121,134.15,134.121,134.149,143200000.0
2009-06-25 22:04:00,134.151,134.162,134.123,134.162,143200000.0
2009-06-25 22:05:00,134.164,134.164,134.116,134.118,143200000.0
2009-06-25 22:06:00,134.121,134.126,134.112,134.117,143200000.0
2009-06-25 22:07:00,134.12,134.12,134.109,134.109,143200000.0
2009-06-25 22:08:00,134.116,134.123,134.114,134.122,143200000.0
2009-06-25 22:09:00,134.127,134.143,134.127,134.141,143200000.0
2009-06-25 22:10:00,134.145,134.151,134.129,134.129,143200000.0
2009-06-25 22:11:00,134.122,134.138,134.122,134.136,143200000.0
2009-06-25 22:12:00,134.142,134.143,134.122,134.133,143200000.0
2009-06-25 22:13:00,134.136,134.136,134.136,134.136,143200000.0
2009-06-25 22:14:00,134.145,134.145,134.131,134.131,143200000.0
2009-06-25 22:15:00,134.126,134.132,134.126,134.132,143200000.0
2009-06-25 22:16:00,134.128,134.14,134.128,134.136,143200000.0
2009-06-25 22:17:00,134.137,134.14,134.119,134.13,143200000.0
2009-06-25 22:18:00,134.134,134.148,134.132,134.133,143200000.0
2009-06-25 22:19:00,134.126,134.138,134.126,134.132,143200000.0
2009-06-25 22:20:00,134.134,134.134,134.127,134.133,143200000.0
2009-06-25 22:21:00,134.156,134.172,134.149,134.149,143200000.0
2009-06-25 22:22:00,134.148,134.153,134.134,134.137,143200000.0
2009-06-25 22:23:00,134.141,134.141,134.139,134.139,143200000.0
2009-06-25 22:24:00,134.143,134.145,134.143,134.145,143200000.0
2009-06-25 22:25:00,134.144,134.15,134.133,134.145,143200000.0
2009-06-25 22:26:00,134.142,134.142,134.133,134.136,143200000.0
2009-06-25 22:27:00,134.146,134.146,134.13,134.14,143200000.0
2009-06-25 22:28:00,134.143,134.152,134.133,134.152,143200000.0
2009-06-25 22:29:00,134.147,134.148,134.141,134.142,143200000.0
2009-06-25 22:30:00,134.142,134.151,134.142,134.144,143200000.0
2009-06-25 22:31:00,134.151,134.151,134.141,134.148,143200000.0
2009-06-25 22:32:00,134.149,134.15,134.135,134.141,143200000.0
2009-06-25 22:33:00,134.139,134.147,134.136,134.147,143200000.0
2009-06-25 22:34:00,134.152,134.156,134.145,134.145,143200000.0
2009-06-25 22:35:00,134.15,134.15,134.145,134.148,143200000.0
2009-06-25 22:36:00,134.13,134.16,134.13,134.153,143200000.0
2009-06-25 22:37:00,134.148,134.148,134.141,134.146,143200000.0
2009-06-25 22:38:00,134.144,134.154,134.144,134.153,143200000.0
2009-06-25 22:39:00,134.15,134.154,134.15,134.154,143200000.0
2009-06-25 22:40:00,134.162,134.171,134.162,134.171,143200000.0
2009-06-25 22:41:00,134.177,134.211,134.175,134.211,143200000.0
2009-06-25 22:42:00,134.216,134.225,134.212,134.223,143200000.0
2009-06-25 22:43:00,134.225,134.237,134.22,134.232,143200000.0
2009-06-25 22:44:00,134.231,134.232,134.215,134.223,143200000.0
2009-06-25 22:45:00,134.216,134.218,134.185,134.214,143200000.0
2009-06-25 22:46:00,134.216,134.226,134.216,134.219,143200000.0
2009-06-25 22:47:00,134.221,134.221,134.211,134.213,143200000.0
2009-06-25 22:48:00,134.21,134.21,134.205,134.208,143200000.0
2009-06-25 22:49:00,134.206,134.219,134.19,134.196,143200000.0
2009-06-25 22:50:00,134.188,134.2,134.188,134.197,143200000.0
2009-06-25 22:51:00,134.194,134.194,134.181,134.188,143200000.0
2009-06-25 22:52:00,134.186,134.232,134.186,134.232,143200000.0
2009-06-25 22:54:00,134.229,134.251,134.229,134.241,143200000.0
2009-06-25 22:55:00,134.238,134.239,134.223,134.223,143200000.0
2009-06-25 22:56:00,134.218,134.218,134.204,134.211,143200000.0
2009-06-25 22:57:00,134.222,134.262,134.222,134.262,143200000.0
2009-06-25 22:58:00,134.267,134.267,134.213,134.215,143200000.0
2009-06-25 22:59:00,134.207,134.226,134.201,134.201,143200000.0
2009-06-25 23:00:00,134.198,134.201,134.174,134.184,143200000.0
2009-06-25 23:01:00,134.171,134.171,134.125,134.148,143200000.0
2009-06-25 23:02:00,134.146,134.151,134.138,134.142,143200000.0
2009-06-25 23:03:00,134.145,134.171,134.131,134.131,143200000.0
2009-06-25 23:04:00,134.136,134.148,134.121,134.136,143200000.0
2009-06-25 23:05:00,134.149,134.149,134.132,134.14,143200000.0
2009-06-25 23:06:00,134.136,134.19,134.126,134.172,143200000.0
2009-06-25 23:07:00,134.171,134.192,134.171,134.192,143200000.0
2009-06-25 23:08:00,134.184,134.184,134.141,134.161,143200000.0
2009-06-25 23:09:00,134.156,134.156,134.139,134.149,143200000.0
2009-06-25 23:10:00,134.154,134.164,134.154,134.159,143200000.0
2009-06-25 23:11:00,134.161,134.219,134.161,134.219,143200000.0
2009-06-25 23:12:00,134.22,134.22,134.204,134.204,143200000.0
2009-06-25 23:13:00,134.205,134.224,134.205,134.224,143200000.0
2009-06-25 23:14:00,134.221,134.234,134.219,134.234,143200000.0
2009-06-25 23:15:00,134.231,134.231,134.231,134.231,143200000.0
2009-06-25 23:16:00,134.224,134.229,134.165,134.185,143200000.0
2009-06-25 23:17:00,134.184,134.184,134.179,134.179,143200000.0
2009-06-25 23:18:00,134.181,134.204,134.181,134.199,143200000.0
2009-06-25 23:19:00,134.201,134.201,134.189,134.193,143200000.0
2009-06-25 23:20:00,134.19,134.19,134.154,134.156,143200000.0
2009-06-25 23:21:00,134.146,134.148,134.136,134.146,143200000.0
2009-06-25 23:22:00,134.149,134.156,134.149,134.15,143200000.0
2009-06-25 23:23:00,134.149,134.154,134.143,134.154,143200000.0
2009-06-25 23:24:00,134.156,134.191,134.154,134.191,143200000.0
2009-06-25 23:25:00,134.186,134.211,134.186,134.211,143200000.0
2009-06-25 23:26:00,134.215,134.215,134.193,134.207,143200000.0
2009-06-25 23:27:00,134.209,134.231,134.208,134.231,143200000.0
2009-06-25 23:28:00,134.226,134.227,134.214,134.215,143200000.0
2009-06-25 23:29:00,134.199,134.235,134.183,134.23,143200000.0
2009-06-25 23:30:00,134.226,134.229,134.219,134.227,143200000.0
2009-06-25 23:31:00,134.225,134.249,134.225,134.236,143200000.0
2009-06-25 23:32:00,134.223,134.233,134.223,134.233,143200000.0
2009-06-25 23:33:00,134.235,134.244,134.223,134.235,143200000.0
2009-06-25 23:34:00,134.233,134.237,134.225,134.225,143200000.0
2009-06-25 23:35:00,134.224,134.235,134.224,134.225,143200000.0
2009-06-25 23:36:00,134.235,134.248,134.231,134.248,143200000.0
2009-06-25 23:37:00,134.243,134.25,134.243,134.245,143200000.0
2009-06-25 23:38:00,134.258,134.263,134.247,134.248,143200000.0
2009-06-25 23:39:00,134.249,134.256,134.249,134.256,143200000.0
2009-06-25 23:40:00,134.251,134.251,134.237,134.249,143200000.0
2009-06-25 23:41:00,134.248,134.251,134.248,134.251,143200000.0
2009-06-25 23:42:00,134.246,134.25,134.236,134.25,143200000.0
2009-06-25 23:43:00,134.246,134.256,134.241,134.243,143200000.0
2009-06-25 23:44:00,134.24,134.246,134.24,134.243,143200000.0
2009-06-25 23:45:00,134.236,134.249,134.236,134.249,143200000.0
2009-06-25 23:46:00,134.252,134.252,134.25,134.25,143200000.0
2009-06-25 23:47:00,134.265,134.281,134.262,134.281,143200000.0
2009-06-25 23:48:00,134.291,134.303,134.291,134.296,143200000.0
2009-06-25 23:49:00,134.297,134.309,134.291,134.298,143200000.0
2009-06-25 23:50:00,134.293,134.303,134.293,134.303,143200000.0
2009-06-25 23:51:00,134.31,134.318,134.298,134.304,143200000.0
2009-06-25 23:52:00,134.306,134.311,134.303,134.308,143200000.0
2009-06-25 23:53:00,134.313,134.314,134.308,134.308,143200000.0
2009-06-25 23:54:00,134.317,134.319,134.316,134.317,143200000.0
2009-06-25 23:55:00,134.315,134.324,134.314,134.314,143200000.0
2009-06-25 23:56:00,134.317,134.32,134.314,134.32,143200000.0
2009-06-25 23:57:00,134.318,134.342,134.318,134.338,143200000.0
2009-06-25 23:58:00,134.33,134.343,134.33,134.337,143200000.0
2009-06-25 23:59:00,134.33,134.338,134.311,134.338,143200000.0
2009-06-26 00:00:00,134.339,134.352,134.323,134.352,143200000.0
2009-06-26 00:01:00,134.351,134.352,134.35,134.352,143200000.0
2009-06-26 00:02:00,134.348,134.359,134.338,134.357,143200000.0
2009-06-26 00:03:00,134.357,134.357,134.344,134.353,143200000.0
2009-06-26 00:04:00,134.349,134.349,134.329,134.334,143200000.0
2009-06-26 00:05:00,134.332,134.344,134.323,134.344,143200000.0
2009-06-26 00:06:00,134.347,134.347,134.328,134.337,143200000.0
2009-06-26 00:07:00,134.336,134.343,134.327,134.343,143200000.0
2009-06-26 00:08:00,134.343,134.354,134.342,134.343,143200000.0
2009-06-26 00:09:00,134.344,134.345,134.325,134.33,143200000.0
2009-06-26 00:10:00,134.329,134.358,134.329,134.358,143200000.0
2009-06-26 00:11:00,134.353,134.384,134.349,134.383,143200000.0
2009-06-26 00:12:00,134.386,134.386,134.368,134.383,143200000.0
2009-06-26 00:13:00,134.382,134.388,134.375,134.375,143200000.0
2009-06-26 00:14:00,134.37,134.388,134.369,134.379,143200000.0
2009-06-26 00:15:00,134.377,134.378,134.322,134.323,143200000.0
2009-06-26 00:16:00,134.324,134.336,134.324,134.336,143200000.0
2009-06-26 00:17:00,134.335,134.335,134.319,134.319,143200000.0
2009-06-26 00:18:00,134.317,134.317,134.289,134.293,143200000.0
2009-06-26 00:19:00,134.29,134.29,134.275,134.275,143200000.0
2009-06-26 00:20:00,134.276,134.277,134.27,134.27,143200000.0
2009-06-26 00:21:00,134.269,134.273,134.264,134.264,143200000.0
2009-06-26 00:22:00,134.262,134.262,134.25,134.25,143200000.0
2009-06-26 00:23:00,134.249,134.249,134.23,134.243,143200000.0
2009-06-26 00:24:00,134.242,134.252,134.242,134.251,143200000.0
2009-06-26 00:25:00,134.255,134.259,134.255,134.259,143200000.0
2009-06-26 00:26:00,134.257,134.268,134.249,134.261,143200000.0
2009-06-26 00:27:00,134.261,134.261,134.255,134.26,143200000.0
2009-06-26 00:28:00,134.26,134.321,134.252,134.275,143200000.0
2009-06-26 00:29:00,134.276,134.282,134.273,134.279,143200000.0
2009-06-26 00:30:00,134.277,134.321,134.277,134.315,143200000.0
2009-06-26 00:31:00,134.314,134.314,134.267,134.267,143200000.0
2009-06-26 00:32:00,134.266,134.266,134.236,134.236,143200000.0
2009-06-26 00:33:00,134.234,134.236,134.234,134.236,143200000.0
2009-06-26 00:35:00,134.23,134.24,134.23,134.239,143200000.0
2009-06-26 00:36:00,134.239,134.239,134.237,134.237,143200000.0
2009-06-26 00:37:00,134.236,134.242,134.234,134.242,143200000.0
2009-06-26 00:38:00,134.245,134.249,134.245,134.249,143200000.0
2009-06-26 00:39:00,134.249,134.249,134.247,134.247,143200000.0
2009-06-26 00:40:00,134.246,134.249,134.24,134.242,143200000.0
2009-06-26 00:41:00,134.241,134.257,134.241,134.256,143200000.0
2009-06-26 00:42:00,134.258,134.283,134.258,134.276,143200000.0
2009-06-26 00:43:00,134.278,134.294,134.278,134.293,143200000.0
2009-06-26 00:44:00,134.292,134.292,134.274,134.274,143200000.0
2009-06-26 00:45:00,134.277,134.281,134.233,134.233,143200000.0
2009-06-26 00:46:00,134.232,134.237,134.218,134.223,143200000.0
2009-06-26 00:47:00,134.223,134.234,134.209,134.212,143200000.0
2009-06-26 00:48:00,134.211,134.225,134.202,134.215,143200000.0
2009-06-26 00:49:00,134.213,134.217,134.194,134.204,143200000.0
2009-06-26 00:50:00,134.204,134.219,134.176,134.18,143200000.0
2009-06-26 00:51:00,134.184,134.226,134.184,134.194,143200000.0
2009-06-26 00:52:00,134.193,134.193,134.173,134.181,143200000.0
2009-06-26 00:53:00,134.184,134.191,134.146,134.147,143200000.0
2009-06-26 00:54:00,134.149,134.155,134.14,134.147,143200000.0
2009-06-26 00:55:00,134.148,134.164,134.142,134.164,143200000.0
2009-06-26 00:56:00,134.166,134.169,134.148,134.158,143200000.0
2009-06-26 00:57:00,134.163,134.174,134.157,134.161,143200000.0
2009-06-26 00:58:00,134.16,134.163,134.154,134.154,143200000.0
2009-06-26 00:59:00,134.153,134.227,134.151,134.227,143200000.0
2009-06-26 01:00:00,134.222,134.227,134.148,134.155,143200000.0
2009-06-26 01:01:00,134.153,134.184,134.153,134.184,143200000.0
2009-06-26 01:02:00,134.185,134.188,134.148,134.165,143200000.0
2009-06-26 01:03:00,134.166,134.184,134.165,134.174,143200000.0
2009-06-26 01:04:00,134.172,134.181,134.17,134.18,143200000.0
2009-06-26 01:05:00,134.181,134.186,134.172,134.18,143200000.0
2009-06-26 01:06:00,134.182,134.204,134.172,134.204,143200000.0
2009-06-26 01:07:00,134.203,134.22,134.201,134.206,143200000.0
2009-06-26 01:08:00,134.205,134.208,134.192,134.198,143200000.0
2009-06-26 01:09:00,134.196,134.22,134.196,134.218,143200000.0
2009-06-26 01:10:00,134.216,134.245,134.215,134.245,143200000.0
2009-06-26 01:11:00,134.244,134.261,134.244,134.249,143200000.0
2009-06-26 01:12:00,134.251,134.265,134.193,134.196,143200000.0
2009-06-26 01:13:00,134.193,134.225,134.193,134.22,143200000.0
2009-06-26 01:14:00,134.219,134.222,134.216,134.219,143200000.0
2009-06-26 01:15:00,134.216,134.226,134.193,134.205,143200000.0
2009-06-26 01:16:00,134.205,134.205,134.195,134.199,143200000.0
2009-06-26 01:17:00,134.198,134.2,134.193,134.197,143200000.0
2009-06-26 01:18:00,134.199,134.227,134.199,134.227,143200000.0
2009-06-26 01:19:00,134.225,134.231,134.22,134.231,143200000.0
2009-06-26 01:20:00,134.23,134.241,134.23,134.24,143200000.0
2009-06-26 01:21:00,134.24,134.247,134.24,134.247,143200000.0
2009-06-26 01:22:00,134.25,134.267,134.249,134.267,143200000.0
2009-06-26 01:23:00,134.266,134.267,134.255,134.261,143200000.0
2009-06-26 01:24:00,134.262,134.262,134.261,134.261,143200000.0
2009-06-26 01:25:00,134.26,134.269,134.256,134.256,143200000.0
2009-06-26 01:26:00,134.27,134.272,134.249,134.272,143200000.0
2009-06-26 01:27:00,134.263,134.272,134.251,134.256,143200000.0
2009-06-26 01:28:00,134.252,134.277,134.25,134.266,143200000.0
2009-06-26 01:29:00,134.277,134.277,134.246,134.247,143200000.0
2009-06-26 01:30:00,134.245,134.268,134.241,134.247,143200000.0
2009-06-26 01:31:00,134.243,134.246,134.226,134.235,143200000.0
2009-06-26 01:32:00,134.24,134.247,134.236,134.247,143200000.0
2009-06-26 01:33:00,134.25,134.25,134.211,134.211,143200000.0
2009-06-26 01:34:00,134.209,134.219,134.169,134.172,143200000.0
2009-06-26 01:35:00,134.17,134.187,134.11,134.123,143200000.0
2009-06-26 01:36:00,134.126,134.153,134.126,134.139,143200000.0
2009-06-26 01:37:00,134.142,134.156,134.107,134.115,143200000.0
2009-06-26 01:38:00,134.116,134.162,134.083,134.091,143200000.0
2009-06-26 01:39:00,134.093,134.119,134.093,134.116,143200000.0
2009-06-26 01:40:00,134.114,134.141,134.105,134.138,143200000.0
2009-06-26 01:41:00,134.139,134.173,134.137,134.173,143200000.0
2009-06-26 01:42:00,134.175,134.22,134.175,134.195,143200000.0
2009-06-26 01:43:00,134.196,134.199,134.167,134.168,143200000.0
2009-06-26 01:44:00,134.166,134.168,134.139,134.159,143200000.0
2009-06-26 01:45:00,134.162,134.173,134.155,134.162,143200000.0
2009-06-26 01:46:00,134.163,134.163,134.12,134.122,143200000.0
2009-06-26 01:47:00,134.119,134.137,134.09,134.137,143200000.0
2009-06-26 01:48:00,134.136,134.138,134.095,134.131,143200000.0
2009-06-26 01:49:00,134.132,134.231,134.132,134.23,143200000.0
2009-06-26 01:50:00,134.229,134.233,134.163,134.195,143200000.0
2009-06-26 01:51:00,134.195,134.221,134.191,134.209,143200000.0
2009-06-26 01:52:00,134.207,134.216,134.2,134.215,143200000.0
2009-06-26 01:53:00,134.213,134.213,134.187,134.191,143200000.0
2009-06-26 01:54:00,134.195,134.199,134.177,134.199,143200000.0
2009-06-26 01:55:00,134.201,134.203,134.161,134.162,143200000.0
2009-06-26 01:56:00,134.162,134.177,134.162,134.174,143200000.0
2009-06-26 01:57:00,134.173,134.187,134.165,134.186,143200000.0
2009-06-26 01:58:00,134.188,134.217,134.188,134.202,143200000.0
2009-06-26 01:59:00,134.2,134.201,134.18,134.181,143200000.0
2009-06-26 02:00:00,134.182,134.186,134.147,134.151,143200000.0
2009-06-26 02:01:00,134.148,134.175,134.129,134.175,143200000.0
2009-06-26 02:02:00,134.171,134.222,134.166,134.208,143200000.0
2009-06-26 02:03:00,134.21,134.21,134.194,134.202,143200000.0
2009-06-26 02:04:00,134.204,134.229,134.194,134.219,143200000.0
2009-06-26 02:05:00,134.221,134.221,134.196,134.197,143200000.0
2009-06-26 02:06:00,134.197,134.203,134.192,134.195,143200000.0
2009-06-26 02:07:00,134.195,134.201,134.184,134.184,143200000.0
2009-06-26 02:08:00,134.187,134.187,134.173,134.173,143200000.0
2009-06-26 02:09:00,134.171,134.198,134.16,134.186,143200000.0
2009-06-26 02:10:00,134.184,134.243,134.167,134.222,143200000.0
2009-06-26 02:11:00,134.22,134.235,134.204,134.22,143200000.0
2009-06-26 02:12:00,134.221,134.287,134.207,134.287,143200000.0
2009-06-26 02:13:00,134.283,134.323,134.281,134.301,143200000.0
2009-06-26 02:14:00,134.3,134.327,134.293,134.326,143200000.0
2009-06-26 02:15:00,134.325,134.354,134.32,134.35,143200000.0
2009-06-26 02:16:00,134.35,134.354,134.339,134.353,143200000.0
2009-06-26 02:17:00,134.356,134.385,134.331,134.333,143200000.0
2009-06-26 02:18:00,134.332,134.332,134.29,134.317,143200000.0
2009-06-26 02:19:00,134.313,134.313,134.272,134.274,143200000.0
2009-06-26 02:20:00,134.275,134.304,134.266,134.291,143200000.0
2009-06-26 02:21:00,134.292,134.315,134.279,134.315,143200000.0
2009-06-26 02:22:00,134.315,134.33,134.315,134.324,143200000.0
2009-06-26 02:23:00,134.323,134.323,134.298,134.299,143200000.0
2009-06-26 02:24:00,134.297,134.297,134.24,134.245,143200000.0
2009-06-26 02:25:00,134.247,134.263,134.232,134.257,143200000.0
2009-06-26 02:26:00,134.257,134.277,134.252,134.252,143200000.0
2009-06-26 02:27:00,134.25,134.254,134.245,134.247,143200000.0
2009-06-26 02:28:00,134.25,134.272,134.247,134.27,143200000.0
2009-06-26 02:29:00,134.269,134.269,134.228,134.254,143200000.0
2009-06-26 02:30:00,134.255,134.318,134.254,134.306,143200000.0
2009-06-26 02:31:00,134.305,134.309,134.281,134.298,143200000.0
2009-06-26 02:32:00,134.295,134.344,134.283,134.344,143200000.0
2009-06-26 02:33:00,134.346,134.416,134.346,134.413,143200000.0
2009-06-26 02:34:00,134.411,134.411,134.344,134.355,143200000.0
2009-06-26 02:35:00,134.358,134.362,134.346,134.349,143200000.0
2009-06-26 02:36:00,134.347,134.363,134.345,134.354,143200000.0
2009-06-26 02:37:00,134.356,134.356,134.341,134.35,143200000.0
2009-06-26 02:38:00,134.351,134.363,134.341,134.356,143200000.0
2009-06-26 02:39:00,134.357,134.38,134.357,134.373,143200000.0
2009-06-26 02:40:00,134.377,134.38,134.375,134.378,143200000.0
2009-06-26 02:41:00,134.379,134.384,134.348,134.36,143200000.0
2009-06-26 02:42:00,134.359,134.363,134.317,134.322,143200000.0
2009-06-26 02:43:00,134.319,134.319,134.253,134.272,143200000.0
2009-06-26 02:44:00,134.274,134.303,134.259,134.301,143200000.0
2009-06-26 02:45:00,134.3,134.301,134.29,134.291,143200000.0
2009-06-26 02:46:00,134.292,134.31,134.29,134.297,143200000.0
2009-06-26 02:47:00,134.298,134.329,134.297,134.327,143200000.0
2009-06-26 02:48:00,134.326,134.326,134.313,134.314,143200000.0
2009-06-26 02:49:00,134.315,134.337,134.315,134.333,143200000.0
2009-06-26 02:50:00,134.334,134.383,134.328,134.345,143200000.0
2009-06-26 02:51:00,134.346,134.348,134.334,134.343,143200000.0
2009-06-26 02:52:00,134.338,134.342,134.313,134.316,143200000.0
2009-06-26 02:53:00,134.315,134.372,134.31,134.335,143200000.0
2009-06-26 02:54:00,134.333,134.333,134.301,134.309,143200000.0
2009-06-26 02:55:00,134.305,134.363,134.305,134.361,143200000.0
2009-06-26 02:56:00,134.36,134.369,134.344,134.366,143200000.0
2009-06-26 02:57:00,134.369,134.373,134.34,134.342,143200000.0
2009-06-26 02:58:00,134.343,134.362,134.333,134.358,143200000.0
2009-06-26 02:59:00,134.357,134.374,134.344,134.345,143200000.0
2009-06-26 03:00:00,134.346,134.353,134.339,134.342,143200000.0
2009-06-26 03:01:00,134.34,134.349,134.335,134.336,143200000.0
2009-06-26 03:02:00,134.335,134.337,134.331,134.336,143200000.0
2009-06-26 03:03:00,134.337,134.359,134.336,134.359,143200000.0
2009-06-26 03:04:00,134.358,134.364,134.35,134.352,143200000.0
2009-06-26 03:05:00,134.355,134.355,134.324,134.324,143200000.0
2009-06-26 03:06:00,134.325,134.338,134.319,134.32,143200000.0
2009-06-26 03:07:00,134.319,134.344,134.316,134.344,143200000.0
2009-06-26 03:08:00,134.346,134.348,134.335,134.347,143200000.0
2009-06-26 03:09:00,134.348,134.352,134.335,134.345,143200000.0
2009-06-26 03:10:00,134.342,134.346,134.332,134.341,143200000.0
2009-06-26 03:11:00,134.341,134.356,134.337,134.353,143200000.0
2009-06-26 03:12:00,134.355,134.389,134.354,134.388,143200000.0
2009-06-26 03:13:00,134.383,134.384,134.371,134.384,143200000.0
2009-06-26 03:14:00,134.382,134.382,134.358,134.358,143200000.0
2009-06-26 03:15:00,134.359,134.382,134.345,134.382,143200000.0
2009-06-26 03:16:00,134.381,134.398,134.381,134.398,143200000.0
2009-06-26 03:17:00,134.396,134.41,134.387,134.398,143200000.0
2009-06-26 03:18:00,134.396,134.47,134.396,134.464,143200000.0
2009-06-26 03:19:00,134.468,134.47,134.437,134.448,143200000.0
2009-06-26 03:20:00,134.448,134.463,134.447,134.463,143200000.0
2009-06-26 03:21:00,134.463,134.486,134.46,134.478,143200000.0
2009-06-26 03:22:00,134.473,134.503,134.464,134.503,143200000.0
2009-06-26 03:23:00,134.503,134.553,134.503,134.536,143200000.0
2009-06-26 03:24:00,134.535,134.541,134.503,134.541,143200000.0
2009-06-26 03:25:00,134.541,134.579,134.54,134.568,143200000.0
2009-06-26 03:26:00,134.563,134.571,134.522,134.535,143200000.0
2009-06-26 03:27:00,134.535,134.581,134.532,134.551,143200000.0
2009-06-26 03:28:00,134.553,134.566,134.524,134.555,143200000.0
2009-06-26 03:29:00,134.553,134.579,134.547,134.579,143200000.0
2009-06-26 03:30:00,134.575,134.597,134.559,134.559,143200000.0
2009-06-26 03:31:00,134.557,134.607,134.557,134.572,143200000.0
2009-06-26 03:32:00,134.573,134.579,134.569,134.578,143200000.0
2009-06-26 03:33:00,134.574,134.599,134.567,134.592,143200000.0
2009-06-26 03:34:00,134.593,134.597,134.584,134.595,143200000.0
2009-06-26 03:35:00,134.593,134.61,134.574,134.577,143200000.0
2009-06-26 03:36:00,134.576,134.579,134.551,134.561,143200000.0
2009-06-26 03:37:00,134.56,134.581,134.557,134.58,143200000.0
2009-06-26 03:38:00,134.579,134.579,134.544,134.544,143200000.0
2009-06-26 03:39:00,134.543,134.544,134.519,134.531,143200000.0
2009-06-26 03:40:00,134.528,134.528,134.496,134.5,143200000.0
2009-06-26 03:41:00,134.497,134.507,134.481,134.506,143200000.0
2009-06-26 03:42:00,134.506,134.509,134.487,134.487,143200000.0
2009-06-26 03:43:00,134.488,134.499,134.477,134.496,143200000.0
2009-06-26 03:44:00,134.498,134.517,134.493,134.499,143200000.0
2009-06-26 03:45:00,134.501,134.514,134.49,134.504,143200000.0
2009-06-26 03:46:00,134.503,134.504,134.488,134.496,143200000.0
2009-06-26 03:47:00,134.494,134.521,134.494,134.519,143200000.0
2009-06-26 03:48:00,134.518,134.518,134.49,134.492,143200000.0
2009-06-26 03:49:00,134.491,134.497,134.481,134.497,143200000.0
2009-06-26 03:50:00,134.499,134.533,134.499,134.53,143200000.0
2009-06-26 03:51:00,134.532,134.542,134.508,134.513,143200000.0
2009-06-26 03:52:00,134.515,134.517,134.504,134.507,143200000.0
2009-06-26 03:53:00,134.507,134.515,134.507,134.515,143200000.0
2009-06-26 03:54:00,134.514,134.516,134.501,134.506,143200000.0
2009-06-26 03:55:00,134.505,134.525,134.503,134.525,143200000.0
2009-06-26 03:56:00,134.527,134.556,134.526,134.554,143200000.0
2009-06-26 03:57:00,134.55,134.559,134.545,134.554,143200000.0
2009-06-26 03:58:00,134.553,134.579,134.553,134.579,143200000.0
2009-06-26 03:59:00,134.577,134.579,134.536,134.546,143200000.0
2009-06-26 04:00:00,134.543,134.551,134.536,134.551,143200000.0
2009-06-26 04:01:00,134.551,134.551,134.535,134.551,143200000.0
2009-06-26 04:02:00,134.554,134.589,134.551,134.584,143200000.0
2009-06-26 04:03:00,134.582,134.585,134.553,134.553,143200000.0
2009-06-26 04:04:00,134.551,134.565,134.551,134.562,143200000.0
2009-06-26 04:05:00,134.559,134.59,134.557,134.584,143200000.0
2009-06-26 04:06:00,134.585,134.601,134.58,134.597,143200000.0
2009-06-26 04:07:00,134.595,134.645,134.593,134.641,143200000.0
2009-06-26 04:08:00,134.641,134.644,134.588,134.588,143200000.0
2009-06-26 04:09:00,134.588,134.594,134.582,134.594,143200000.0
2009-06-26 04:10:00,134.594,134.599,134.588,134.59,143200000.0
2009-06-26 04:11:00,134.592,134.619,134.585,134.619,143200000.0
2009-06-26 04:12:00,134.616,134.666,134.615,134.645,143200000.0
2009-06-26 04:13:00,134.643,134.711,134.643,134.707,143200000.0
2009-06-26 04:14:00,134.709,134.757,134.705,134.757,143200000.0
2009-06-26 04:15:00,134.755,134.792,134.752,134.769,143200000.0
2009-06-26 04:16:00,134.769,134.771,134.742,134.744,143200000.0
2009-06-26 04:17:00,134.745,134.753,134.741,134.753,143200000.0
2009-06-26 04:18:00,134.747,134.747,134.7,134.704,143200000.0
2009-06-26 04:19:00,134.705,134.711,134.686,134.698,143200000.0
2009-06-26 04:20:00,134.702,134.707,134.679,134.699,143200000.0
2009-06-26 04:21:00,134.699,134.72,134.698,134.698,143200000.0
2009-06-26 04:22:00,134.701,134.712,134.695,134.701,143200000.0
2009-06-26 04:23:00,134.698,134.709,134.697,134.699,143200000.0
2009-06-26 04:24:00,134.702,134.709,134.656,134.657,143200000.0
2009-06-26 04:25:00,134.655,134.66,134.646,134.658,143200000.0
2009-06-26 04:26:00,134.657,134.657,134.621,134.647,143200000.0
2009-06-26 04:27:00,134.645,134.657,134.64,134.64,143200000.0
2009-06-26 04:28:00,134.642,134.683,134.641,134.671,143200000.0
2009-06-26 04:29:00,134.668,134.688,134.66,134.688,143200000.0
2009-06-26 04:30:00,134.689,134.697,134.68,134.693,143200000.0
2009-06-26 04:31:00,134.692,134.73,134.682,134.693,143200000.0
2009-06-26 04:32:00,134.688,134.689,134.665,134.683,143200000.0
2009-06-26 04:33:00,134.685,134.69,134.673,134.688,143200000.0
2009-06-26 04:34:00,134.689,134.705,134.682,134.69,143200000.0
2009-06-26 04:35:00,134.689,134.707,134.689,134.7,143200000.0
2009-06-26 04:36:00,134.702,134.702,134.698,134.698,143200000.0
2009-06-26 04:37:00,134.699,134.747,134.694,134.703,143200000.0
2009-06-26 04:38:00,134.701,134.713,134.689,134.698,143200000.0
2009-06-26 04:39:00,134.696,134.711,134.696,134.706,143200000.0
2009-06-26 04:40:00,134.705,134.724,134.705,134.72,143200000.0
2009-06-26 04:41:00,134.719,134.724,134.711,134.711,143200000.0
2009-06-26 04:42:00,134.712,134.723,134.703,134.712,143200000.0
2009-06-26 04:43:00,134.71,134.71,134.676,134.699,143200000.0
2009-06-26 04:44:00,134.698,134.698,134.671,134.693,143200000.0
2009-06-26 04:45:00,134.695,134.701,134.668,134.671,143200000.0
2009-06-26 04:46:00,134.671,134.675,134.645,134.657,143200000.0
2009-06-26 04:47:00,134.657,134.663,134.648,134.649,143200000.0
2009-06-26 04:48:00,134.648,134.654,134.638,134.651,143200000.0
2009-06-26 04:49:00,134.654,134.678,134.652,134.658,143200000.0
2009-06-26 04:50:00,134.661,134.695,134.661,134.693,143200000.0
2009-06-26 04:51:00,134.695,134.756,134.695,134.739,143200000.0
2009-06-26 04:52:00,134.739,134.754,134.731,134.743,143200000.0
2009-06-26 04:53:00,134.742,134.742,134.714,134.715,143200000.0
2009-06-26 04:54:00,134.716,134.724,134.699,134.707,143200000.0
2009-06-26 04:55:00,134.707,134.715,134.698,134.706,143200000.0
2009-06-26 04:56:00,134.705,134.728,134.69,134.722,143200000.0
2009-06-26 04:57:00,134.72,134.726,134.689,134.689,143200000.0
2009-06-26 04:58:00,134.686,134.695,134.683,134.693,143200000.0
2009-06-26 04:59:00,134.692,134.695,134.662,134.668,143200000.0
2009-06-26 05:00:00,134.666,134.679,134.652,134.654,143200000.0
2009-06-26 05:01:00,134.654,134.659,134.646,134.648,143200000.0
2009-06-26 05:02:00,134.651,134.652,134.633,134.642,143200000.0
2009-06-26 05:03:00,134.647,134.665,134.633,134.636,143200000.0
2009-06-26 05:04:00,134.637,134.642,134.629,134.642,143200000.0
2009-06-26 05:05:00,134.643,134.69,134.643,134.69,143200000.0
2009-06-26 05:06:00,134.689,134.71,134.683,134.706,143200000.0
2009-06-26 05:07:00,134.706,134.72,134.702,134.708,143200000.0
2009-06-26 05:08:00,134.706,134.715,134.668,134.707,143200000.0
2009-06-26 05:09:00,134.709,134.724,134.697,134.721,143200000.0
2009-06-26 05:10:00,134.723,134.723,134.705,134.706,143200000.0
2009-06-26 05:11:00,134.709,134.718,134.696,134.704,143200000.0
2009-06-26 05:12:00,134.701,134.701,134.685,134.7,143200000.0
2009-06-26 05:13:00,134.699,134.699,134.674,134.681,143200000.0
2009-06-26 05:14:00,134.68,134.68,134.66,134.665,143200000.0
2009-06-26 05:15:00,134.663,134.668,134.643,134.667,143200000.0
2009-06-26 05:16:00,134.665,134.665,134.653,134.659,143200000.0
2009-06-26 05:17:00,134.658,134.692,134.644,134.644,143200000.0
2009-06-26 05:18:00,134.645,134.699,134.641,134.693,143200000.0
2009-06-26 05:19:00,134.697,134.71,134.692,134.703,143200000.0
2009-06-26 05:20:00,134.705,134.709,134.688,134.697,143200000.0
2009-06-26 05:21:00,134.699,134.704,134.694,134.697,143200000.0
2009-06-26 05:22:00,134.699,134.707,134.689,134.707,143200000.0
2009-06-26 05:23:00,134.702,134.716,134.692,134.696,143200000.0
2009-06-26 05:24:00,134.696,134.696,134.681,134.686,143200000.0
2009-06-26 05:25:00,134.683,134.686,134.66,134.664,143200000.0
2009-06-26 05:26:00,134.664,134.667,134.641,134.644,143200000.0
2009-06-26 05:27:00,134.645,134.662,134.645,134.662,143200000.0
2009-06-26 05:28:00,134.661,134.668,134.641,134.667,143200000.0
2009-06-26 05:29:00,134.669,134.678,134.641,134.651,143200000.0
2009-06-26 05:30:00,134.654,134.664,134.65,134.65,143200000.0
2009-06-26 05:31:00,134.648,134.655,134.646,134.646,143200000.0
2009-06-26 05:32:00,134.645,134.698,134.644,134.676,143200000.0
2009-06-26 05:33:00,134.673,134.673,134.649,134.659,143200000.0
2009-06-26 05:34:00,134.661,134.664,134.65,134.65,143200000.0
2009-06-26 05:35:00,134.651,134.654,134.65,134.654,143200000.0
2009-06-26 05:36:00,134.656,134.656,134.635,134.635,143200000.0
2009-06-26 05:37:00,134.636,134.643,134.633,134.636,143200000.0
2009-06-26 05:38:00,134.637,134.649,134.623,134.623,143200000.0
2009-06-26 05:39:00,134.619,134.629,134.576,134.586,143200000.0
2009-06-26 05:40:00,134.586,134.626,134.58,134.614,143200000.0
2009-06-26 05:41:00,134.612,134.688,134.612,134.68,143200000.0
2009-06-26 05:42:00,134.679,134.68,134.602,134.63,143200000.0
2009-06-26 05:43:00,134.633,134.677,134.633,134.664,143200000.0
2009-06-26 05:44:00,134.662,134.664,134.638,134.648,143200000.0
2009-06-26 05:45:00,134.644,134.647,134.626,134.639,143200000.0
2009-06-26 05:46:00,134.639,134.667,134.639,134.664,143200000.0
2009-06-26 05:47:00,134.669,134.688,134.662,134.664,143200000.0
2009-06-26 05:48:00,134.659,134.667,134.659,134.664,143200000.0
2009-06-26 05:49:00,134.663,134.663,134.647,134.652,143200000.0
2009-06-26 05:50:00,134.651,134.652,134.629,134.638,143200000.0
2009-06-26 05:51:00,134.64,134.654,134.64,134.654,143200000.0
2009-06-26 05:52:00,134.654,134.66,134.642,134.646,143200000.0
2009-06-26 05:53:00,134.652,134.659,134.633,134.641,143200000.0
2009-06-26 05:54:00,134.642,134.654,134.642,134.652,143200000.0
2009-06-26 05:55:00,134.655,134.655,134.646,134.654,143200000.0
2009-06-26 05:56:00,134.655,134.656,134.653,134.656,143200000.0
2009-06-26 05:57:00,134.659,134.68,134.659,134.68,143200000.0
2009-06-26 05:58:00,134.679,134.682,134.666,134.667,143200000.0
2009-06-26 05:59:00,134.669,134.693,134.665,134.692,143200000.0
2009-06-26 06:00:00,134.693,134.7,134.693,134.697,143200000.0
2009-06-26 06:01:00,134.701,134.708,134.697,134.701,143200000.0
2009-06-26 06:02:00,134.706,134.717,134.684,134.684,143200000.0
2009-06-26 06:03:00,134.685,134.693,134.664,134.667,143200000.0
2009-06-26 06:04:00,134.668,134.677,134.667,134.668,143200000.0
2009-06-26 06:05:00,134.668,134.69,134.663,134.685,143200000.0
2009-06-26 06:06:00,134.689,134.694,134.678,134.678,143200000.0
2009-06-26 06:07:00,134.679,134.71,134.679,134.693,143200000.0
2009-06-26 06:08:00,134.692,134.707,134.673,134.707,143200000.0
2009-06-26 06:09:00,134.705,134.705,134.689,134.691,143200000.0
2009-06-26 06:10:00,134.69,134.698,134.681,134.682,143200000.0
2009-06-26 06:11:00,134.685,134.686,134.673,134.686,143200000.0
2009-06-26 06:12:00,134.692,134.708,134.683,134.686,143200000.0
2009-06-26 06:13:00,134.684,134.687,134.65,134.658,143200000.0
2009-06-26 06:14:00,134.653,134.665,134.632,134.634,143200000.0
2009-06-26 06:15:00,134.636,134.682,134.635,134.664,143200000.0
2009-06-26 06:16:00,134.666,134.7,134.666,134.685,143200000.0
2009-06-26 06:17:00,134.683,134.686,134.672,134.672,143200000.0
2009-06-26 06:18:00,134.677,134.678,134.63,134.646,143200000.0
2009-06-26 06:19:00,134.643,134.653,134.63,134.652,143200000.0
2009-06-26 06:20:00,134.654,134.656,134.623,134.625,143200000.0
2009-06-26 06:21:00,134.628,134.641,134.622,134.632,143200000.0
2009-06-26 06:22:00,134.633,134.647,134.633,134.641,143200000.0
2009-06-26 06:23:00,134.639,134.653,134.631,134.647,143200000.0
2009-06-26 06:24:00,134.646,134.658,134.64,134.64,143200000.0
2009-06-26 06:25:00,134.644,134.655,134.639,134.648,143200000.0
2009-06-26 06:26:00,134.646,134.646,134.625,134.635,143200000.0
2009-06-26 06:27:00,134.63,134.638,134.626,134.638,143200000.0
2009-06-26 06:28:00,134.64,134.666,134.639,134.661,143200000.0
2009-06-26 06:29:00,134.662,134.67,134.662,134.666,143200000.0
2009-06-26 06:30:00,134.667,134.701,134.667,134.684,143200000.0
2009-06-26 06:31:00,134.683,134.69,134.674,134.681,143200000.0
2009-06-26 06:32:00,134.685,134.695,134.674,134.678,143200000.0
2009-06-26 06:33:00,134.679,134.682,134.659,134.679,143200000.0
2009-06-26 06:34:00,134.678,134.678,134.646,134.648,143200000.0
2009-06-26 06:35:00,134.644,134.645,134.636,134.639,143200000.0
2009-06-26 06:36:00,134.637,134.64,134.63,134.637,143200000.0
2009-06-26 06:37:00,134.638,134.656,134.627,134.639,143200000.0
2009-06-26 06:38:00,134.637,134.646,134.625,134.635,143200000.0
2009-06-26 06:39:00,134.633,134.634,134.602,134.619,143200000.0
2009-06-26 06:40:00,134.615,134.618,134.606,134.609,143200000.0
2009-06-26 06:41:00,134.611,134.613,134.603,134.603,143200000.0
2009-06-26 06:42:00,134.606,134.612,134.598,134.605,143200000.0
2009-06-26 06:43:00,134.605,134.61,134.6,134.602,143200000.0
2009-06-26 06:44:00,134.603,134.603,134.589,134.59,143200000.0
2009-06-26 06:45:00,134.588,134.606,134.588,134.6,143200000.0
2009-06-26 06:46:00,134.599,134.61,134.584,134.607,143200000.0
2009-06-26 06:47:00,134.605,134.617,134.6,134.606,143200000.0
2009-06-26 06:48:00,134.605,134.606,134.595,134.599,143200000.0
2009-06-26 06:49:00,134.6,134.634,134.6,134.63,143200000.0
2009-06-26 06:50:00,134.629,134.629,134.603,134.609,143200000.0
2009-06-26 06:51:00,134.606,134.65,134.599,134.64,143200000.0
2009-06-26 06:52:00,134.639,134.647,134.628,134.632,143200000.0
2009-06-26 06:53:00,134.634,134.643,134.627,134.641,143200000.0
2009-06-26 06:54:00,134.64,134.669,134.637,134.661,143200000.0
2009-06-26 06:55:00,134.66,134.697,134.652,134.696,143200000.0
2009-06-26 06:56:00,134.7,134.749,134.7,134.745,143200000.0
2009-06-26 06:57:00,134.745,134.756,134.724,134.725,143200000.0
2009-06-26 06:58:00,134.727,134.728,134.713,134.728,143200000.0
2009-06-26 06:59:00,134.73,134.797,134.729,134.795,143200000.0
2009-06-26 07:00:00,134.795,134.798,134.74,134.742,143200000.0
2009-06-26 07:01:00,134.745,134.777,134.745,134.764,143200000.0
2009-06-26 07:02:00,134.766,134.792,134.764,134.764,143200000.0
2009-06-26 07:03:00,134.765,134.766,134.734,134.736,143200000.0
2009-06-26 07:04:00,134.737,134.745,134.706,134.706,143200000.0
2009-06-26 07:05:00,134.706,134.706,134.676,134.694,143200000.0
2009-06-26 07:06:00,134.696,134.722,134.685,134.714,143200000.0
2009-06-26 07:07:00,134.713,134.722,134.693,134.693,143200000.0
2009-06-26 07:08:00,134.693,134.705,134.688,134.699,143200000.0
2009-06-26 07:09:00,134.698,134.698,134.667,134.667,143200000.0
2009-06-26 07:10:00,134.665,134.671,134.62,134.62,143200000.0
2009-06-26 07:11:00,134.619,134.626,134.61,134.612,143200000.0
2009-06-26 07:12:00,134.612,134.615,134.589,134.59,143200000.0
2009-06-26 07:13:00,134.589,134.595,134.562,134.569,143200000.0
2009-06-26 07:14:00,134.567,134.589,134.559,134.566,143200000.0
2009-06-26 07:15:00,134.568,134.575,134.558,134.571,143200000.0
2009-06-26 07:16:00,134.571,134.603,134.57,134.601,143200000.0
2009-06-26 07:17:00,134.6,134.616,134.595,134.607,143200000.0
2009-06-26 07:18:00,134.604,134.613,134.534,134.534,143200000.0
2009-06-26 07:19:00,134.532,134.534,134.5,134.526,143200000.0
2009-06-26 07:20:00,134.525,134.529,134.503,134.503,143200000.0
2009-06-26 07:21:00,134.5,134.506,134.487,134.506,143200000.0
2009-06-26 07:22:00,134.507,134.539,134.474,134.477,143200000.0
2009-06-26 07:23:00,134.475,134.509,134.474,134.503,143200000.0
2009-06-26 07:24:00,134.504,134.529,134.502,134.508,143200000.0
2009-06-26 07:25:00,134.507,134.507,134.47,134.484,143200000.0
2009-06-26 07:26:00,134.485,134.516,134.485,134.51,143200000.0
2009-06-26 07:27:00,134.509,134.516,134.503,134.504,143200000.0
2009-06-26 07:28:00,134.503,134.514,134.5,134.508,143200000.0
2009-06-26 07:29:00,134.511,134.535,134.508,134.523,143200000.0
2009-06-26 07:30:00,134.524,134.534,134.521,134.524,143200000.0
2009-06-26 07:31:00,134.523,134.524,134.506,134.512,143200000.0
2009-06-26 07:32:00,134.514,134.528,134.514,134.523,143200000.0
2009-06-26 07:33:00,134.518,134.518,134.462,134.478,143200000.0
2009-06-26 07:34:00,134.479,134.506,134.477,134.496,143200000.0
2009-06-26 07:35:00,134.495,134.507,134.49,134.497,143200000.0
2009-06-26 07:36:00,134.502,134.509,134.499,134.509,143200000.0
2009-06-26 07:37:00,134.508,134.523,134.49,134.493,143200000.0
2009-06-26 07:38:00,134.496,134.496,134.438,134.445,143200000.0
2009-06-26 07:39:00,134.446,134.511,134.446,134.506,143200000.0
2009-06-26 07:40:00,134.506,134.506,134.48,134.484,143200000.0
2009-06-26 07:41:00,134.484,134.545,134.484,134.537,143200000.0
2009-06-26 07:42:00,134.54,134.562,134.538,134.562,143200000.0
2009-06-26 07:43:00,134.563,134.587,134.557,134.557,143200000.0
2009-06-26 07:44:00,134.558,134.57,134.552,134.57,143200000.0
2009-06-26 07:45:00,134.565,134.616,134.562,134.604,143200000.0
2009-06-26 07:46:00,134.606,134.606,134.556,134.556,143200000.0
2009-06-26 07:47:00,134.554,134.554,134.537,134.546,143200000.0
2009-06-26 07:48:00,134.547,134.588,134.547,134.571,143200000.0
2009-06-26 07:49:00,134.57,134.586,134.568,134.58,143200000.0
2009-06-26 07:50:00,134.579,134.605,134.569,134.591,143200000.0
2009-06-26 07:51:00,134.594,134.6,134.577,134.577,143200000.0
2009-06-26 07:52:00,134.579,134.581,134.519,134.519,143200000.0
2009-06-26 07:53:00,134.522,134.549,134.504,134.543,143200000.0
2009-06-26 07:54:00,134.542,134.568,134.507,134.516,143200000.0
2009-06-26 07:55:00,134.52,134.541,134.518,134.535,143200000.0
2009-06-26 07:56:00,134.534,134.536,134.515,134.515,143200000.0
2009-06-26 07:57:00,134.519,134.589,134.516,134.587,143200000.0
2009-06-26 07:58:00,134.587,134.588,134.567,134.576,143200000.0
2009-06-26 07:59:00,134.577,134.614,134.566,134.571,143200000.0
2009-06-26 08:00:00,134.566,134.615,134.566,134.615,143200000.0
2009-06-26 08:01:00,134.615,134.639,134.588,134.635,143200000.0
2009-06-26 08:02:00,134.628,134.662,134.627,134.646,143200000.0
2009-06-26 08:03:00,134.644,134.675,134.642,134.67,143200000.0
2009-06-26 08:04:00,134.672,134.748,134.666,134.726,143200000.0
2009-06-26 08:05:00,134.725,134.748,134.716,134.73,143200000.0
2009-06-26 08:06:00,134.728,134.744,134.713,134.734,143200000.0
2009-06-26 08:07:00,134.738,134.745,134.696,134.7,143200000.0
2009-06-26 08:08:00,134.698,134.725,134.693,134.718,143200000.0
2009-06-26 08:09:00,134.713,134.724,134.71,134.717,143200000.0
2009-06-26 08:10:00,134.715,134.754,134.711,134.746,143200000.0
2009-06-26 08:11:00,134.745,134.747,134.711,134.72,143200000.0
2009-06-26 08:12:00,134.716,134.721,134.658,134.674,143200000.0
2009-06-26 08:13:00,134.671,134.696,134.628,134.684,143200000.0
2009-06-26 08:14:00,134.683,134.71,134.682,134.703,143200000.0
2009-06-26 08:15:00,134.708,134.782,134.708,134.75,143200000.0
2009-06-26 08:16:00,134.753,134.76,134.693,134.699,143200000.0
2009-06-26 08:17:00,134.698,134.707,134.668,134.67,143200000.0
2009-06-26 08:18:00,134.67,134.683,134.662,134.672,143200000.0
2009-06-26 08:19:00,134.675,134.708,134.656,134.671,143200000.0
2009-06-26 08:20:00,134.67,134.694,134.665,134.682,143200000.0
2009-06-26 08:21:00,134.682,134.734,134.682,134.722,143200000.0
2009-06-26 08:22:00,134.719,134.735,134.717,134.722,143200000.0
2009-06-26 08:23:00,134.723,134.74,134.719,134.724,143200000.0
2009-06-26 08:24:00,134.721,134.732,134.682,134.695,143200000.0
2009-06-26 08:25:00,134.695,134.701,134.684,134.686,143200000.0
2009-06-26 08:26:00,134.687,134.687,134.656,134.662,143200000.0
2009-06-26 08:27:00,134.663,134.677,134.66,134.675,143200000.0
2009-06-26 08:28:00,134.675,134.681,134.615,134.62,143200000.0
2009-06-26 08:29:00,134.619,134.647,134.615,134.627,143200000.0
2009-06-26 08:30:00,134.628,134.679,134.624,134.651,143200000.0
2009-06-26 08:31:00,134.656,134.719,134.656,134.699,143200000.0
2009-06-26 08:32:00,134.7,134.705,134.628,134.642,143200000.0
2009-06-26 08:33:00,134.64,134.663,134.632,134.661,143200000.0
2009-06-26 08:34:00,134.662,134.735,134.66,134.696,143200000.0
2009-06-26 08:35:00,134.698,134.744,134.696,134.736,143200000.0
2009-06-26 08:36:00,134.735,134.754,134.726,134.737,143200000.0
2009-06-26 08:37:00,134.738,134.761,134.73,134.731,143200000.0
2009-06-26 08:38:00,134.73,134.799,134.722,134.775,143200000.0
2009-06-26 08:39:00,134.776,134.867,134.773,134.86,143200000.0
2009-06-26 08:40:00,134.861,134.886,134.852,134.87,143200000.0
2009-06-26 08:41:00,134.871,134.918,134.869,134.915,143200000.0
2009-06-26 08:42:00,134.914,134.914,134.88,134.884,143200000.0
2009-06-26 08:43:00,134.883,134.91,134.883,134.9,143200000.0
2009-06-26 08:44:00,134.898,134.898,134.828,134.828,143200000.0
2009-06-26 08:45:00,134.826,134.827,134.777,134.803,143200000.0
2009-06-26 08:46:00,134.805,134.805,134.768,134.768,143200000.0
2009-06-26 08:47:00,134.769,134.77,134.742,134.75,143200000.0
2009-06-26 08:48:00,134.749,134.792,134.732,134.782,143200000.0
2009-06-26 08:49:00,134.783,134.793,134.763,134.766,143200000.0
2009-06-26 08:50:00,134.768,134.776,134.74,134.762,143200000.0
2009-06-26 08:51:00,134.762,134.772,134.684,134.77,143200000.0
2009-06-26 08:52:00,134.771,134.771,134.696,134.706,143200000.0
2009-06-26 08:53:00,134.707,134.74,134.691,134.706,143200000.0
2009-06-26 08:54:00,134.708,134.71,134.662,134.676,143200000.0
2009-06-26 08:55:00,134.678,134.694,134.643,134.656,143200000.0
2009-06-26 08:56:00,134.654,134.676,134.649,134.671,143200000.0
2009-06-26 08:57:00,134.67,134.694,134.657,134.69,143200000.0
2009-06-26 08:58:00,134.689,134.732,134.688,134.697,143200000.0
2009-06-26 08:59:00,134.699,134.712,134.674,134.674,143200000.0
2009-06-26 09:00:00,134.673,134.743,134.671,134.681,143200000.0
2009-06-26 09:01:00,134.68,134.728,134.68,134.701,143200000.0
2009-06-26 09:02:00,134.7,134.706,134.683,134.702,143200000.0
2009-06-26 09:03:00,134.704,134.718,134.643,134.653,143200000.0
2009-06-26 09:04:00,134.651,134.653,134.609,134.62,143200000.0
2009-06-26 09:05:00,134.621,134.654,134.611,134.625,143200000.0
2009-06-26 09:06:00,134.623,134.659,134.621,134.65,143200000.0
2009-06-26 09:07:00,134.651,134.704,134.628,134.704,143200000.0
2009-06-26 09:08:00,134.705,134.706,134.668,134.684,143200000.0
2009-06-26 09:09:00,134.683,134.779,134.683,134.767,143200000.0
2009-06-26 09:10:00,134.767,134.769,134.731,134.751,143200000.0
2009-06-26 09:11:00,134.75,134.766,134.728,134.742,143200000.0
2009-06-26 09:12:00,134.739,134.75,134.737,134.743,143200000.0
2009-06-26 09:13:00,134.74,134.765,134.726,134.762,143200000.0
2009-06-26 09:14:00,134.76,134.823,134.745,134.82,143200000.0
2009-06-26 09:15:00,134.815,134.815,134.707,134.707,143200000.0
2009-06-26 09:16:00,134.711,134.717,134.684,134.684,143200000.0
2009-06-26 09:17:00,134.68,134.723,134.665,134.705,143200000.0
2009-06-26 09:18:00,134.704,134.711,134.671,134.672,143200000.0
2009-06-26 09:19:00,134.67,134.709,134.661,134.692,143200000.0
2009-06-26 09:20:00,134.694,134.756,134.694,134.711,143200000.0
2009-06-26 09:21:00,134.711,134.731,134.711,134.718,143200000.0
2009-06-26 09:22:00,134.72,134.72,134.648,134.667,143200000.0
2009-06-26 09:23:00,134.671,134.681,134.643,134.67,143200000.0
2009-06-26 09:24:00,134.677,134.696,134.663,134.666,143200000.0
2009-06-26 09:25:00,134.664,134.714,134.659,134.669,143200000.0
2009-06-26 09:26:00,134.67,134.674,134.615,134.633,143200000.0
2009-06-26 09:27:00,134.633,134.644,134.633,134.637,143200000.0
2009-06-26 09:28:00,134.635,134.635,134.606,134.627,143200000.0
2009-06-26 09:29:00,134.628,134.639,134.614,134.633,143200000.0
2009-06-26 09:30:00,134.632,134.665,134.605,134.665,143200000.0
2009-06-26 09:31:00,134.667,134.691,134.639,134.653,143200000.0
2009-06-26 09:32:00,134.655,134.698,134.655,134.688,143200000.0
2009-06-26 09:33:00,134.69,134.702,134.68,134.696,143200000.0
2009-06-26 09:34:00,134.694,134.696,134.655,134.658,143200000.0
2009-06-26 09:35:00,134.655,134.655,134.613,134.623,143200000.0
2009-06-26 09:36:00,134.625,134.652,134.623,134.652,143200000.0
2009-06-26 09:37:00,134.655,134.695,134.655,134.682,143200000.0
2009-06-26 09:38:00,134.685,134.725,134.685,134.723,143200000.0
2009-06-26 09:39:00,134.724,134.745,134.699,134.703,143200000.0
2009-06-26 09:40:00,134.705,134.731,134.704,134.725,143200000.0
2009-06-26 09:41:00,134.726,134.761,134.715,134.759,143200000.0
2009-06-26 09:42:00,134.76,134.771,134.753,134.762,143200000.0
2009-06-26 09:43:00,134.764,134.767,134.75,134.757,143200000.0
2009-06-26 09:44:00,134.756,134.769,134.736,134.752,143200000.0
2009-06-26 09:45:00,134.751,134.751,134.704,134.709,143200000.0
2009-06-26 09:46:00,134.708,134.709,134.654,134.654,143200000.0
2009-06-26 09:47:00,134.66,134.709,134.659,134.701,143200000.0
2009-06-26 09:48:00,134.701,134.701,134.658,134.672,143200000.0
2009-06-26 09:49:00,134.673,134.69,134.667,134.68,143200000.0
2009-06-26 09:50:00,134.679,134.679,134.647,134.662,143200000.0
2009-06-26 09:51:00,134.665,134.674,134.661,134.667,143200000.0
2009-06-26 09:52:00,134.664,134.664,134.611,134.611,143200000.0
2009-06-26 09:53:00,134.613,134.622,134.585,134.597,143200000.0
2009-06-26 09:54:00,134.596,134.644,134.591,134.639,143200000.0
2009-06-26 09:55:00,134.64,134.64,134.603,134.619,143200000.0
2009-06-26 09:56:00,134.621,134.621,134.604,134.609,143200000.0
2009-06-26 09:57:00,134.608,134.621,134.601,134.612,143200000.0
2009-06-26 09:58:00,134.612,134.658,134.607,134.64,143200000.0
2009-06-26 09:59:00,134.641,134.669,134.635,134.663,143200000.0
2009-06-26 10:00:00,134.665,134.687,134.646,134.658,143200000.0
2009-06-26 10:01:00,134.653,134.661,134.579,134.599,143200000.0
2009-06-26 10:02:00,134.6,134.641,134.575,134.627,143200000.0
2009-06-26 10:03:00,134.635,134.635,134.615,134.62,143200000.0
2009-06-26 10:04:00,134.62,134.645,134.6,134.62,403200000.0
2009-06-26 10:05:00,134.615,134.66,134.6,134.66,593000000.0
2009-06-26 10:06:00,134.66,134.685,134.6,134.645,647999999.0
2009-06-26 10:07:00,134.65,134.67,134.62,134.655,358200000.0
2009-06-26 10:08:00,134.655,134.685,134.645,134.675,321800000.0
2009-06-26 10:09:00,134.675,134.68,134.585,134.59,316200000.0
2009-06-26 10:10:00,134.6,134.6,134.545,134.565,424400000.0
2009-06-26 10:11:00,134.575,134.575,134.5,134.54,436400000.0
2009-06-26 10:12:00,134.545,134.545,134.485,134.505,463400000.0
2009-06-26 10:13:00,134.515,134.52,134.495,134.51,215400000.0
2009-06-26 10:14:00,134.515,134.52,134.465,134.465,316800000.0
2009-06-26 10:15:00,134.465,134.475,134.445,134.445,411800000.0
2009-06-26 10:16:00,134.425,134.445,134.39,134.4,438800000.0
2009-06-26 10:17:00,134.405,134.435,134.4,134.43,75400000.0
2009-06-26 10:18:00,134.425,134.455,134.42,134.425,274200000.0
2009-06-26 10:19:00,134.425,134.475,134.415,134.45,245400000.0
2009-06-26 10:20:00,134.45,134.465,134.42,134.465,412800000.0
2009-06-26 10:21:00,134.46,134.505,134.46,134.505,226400000.0
2009-06-26 10:22:00,134.505,134.505,134.475,134.5,188600000.0
2009-06-26 10:23:00,134.495,134.5,134.44,134.465,263400000.0
2009-06-26 10:24:00,134.455,134.465,134.425,134.445,267600000.0
2009-06-26 10:25:00,134.445,134.475,134.42,134.43,445600000.0
2009-06-26 10:26:00,134.435,134.46,134.435,134.45,330000000.0
2009-06-26 10:27:00,134.45,134.475,134.45,134.46,304000000.0
2009-06-26 10:28:00,134.47,134.515,134.47,134.48,265800000.0
2009-06-26 10:29:00,134.48,134.48,134.44,134.445,185600000.0
2009-06-26 10:30:00,134.445,134.47,134.43,134.43,235600000.0
2009-06-26 10:31:00,134.43,134.43,134.395,134.395,342999998.0
2009-06-26 10:32:00,134.395,134.445,134.385,134.435,352000000.0
2009-06-26 10:33:00,134.435,134.485,134.415,134.485,398200000.0
2009-06-26 10:34:00,134.485,134.525,134.47,134.515,370000000.0
2009-06-26 10:35:00,134.515,134.525,134.47,134.48,412600000.0
2009-06-26 10:36:00,134.48,134.545,134.475,134.525,577800000.0
2009-06-26 10:37:00,134.525,134.555,134.52,134.55,508400000.0
2009-06-26 10:38:00,134.55,134.57,134.54,134.565,302200000.0
2009-06-26 10:39:00,134.565,134.58,134.565,134.58,106600000.0
2009-06-26 10:40:00,134.58,134.605,134.58,134.6,309200000.0
2009-06-26 10:41:00,134.6,134.625,134.565,134.58,508400000.0
2009-06-26 10:42:00,134.585,134.6,134.53,134.55,432400000.0
2009-06-26 10:43:00,134.55,134.6,134.525,134.575,522400001.0
2009-06-26 10:44:00,134.585,134.59,134.565,134.565,533800000.0
2009-06-26 10:45:00,134.58,134.6,134.55,134.57,297600000.0
2009-06-26 10:46:00,134.57,134.575,134.515,134.525,274800000.0
2009-06-26 10:47:00,134.53,134.57,134.52,134.52,657800000.0
2009-06-26 10:48:00,134.52,134.525,134.48,134.485,564600000.0
2009-06-26 10:49:00,134.5,134.51,134.485,134.505,408200000.0
2009-06-26 10:50:00,134.505,134.565,134.485,134.54,546400000.0
2009-06-26 10:51:00,134.54,134.58,134.54,134.555,275400000.0
2009-06-26 10:52:00,134.555,134.65,134.555,134.635,395999999.0
2009-06-26 10:53:00,134.635,134.635,134.6,134.62,371200000.0
2009-06-26 10:54:00,134.62,134.645,134.6,134.635,448000000.0
2009-06-26 10:55:00,134.635,134.67,134.625,134.655,501800000.0
2009-06-26 10:56:00,134.655,134.685,134.645,134.68,439600000.0
2009-06-26 10:57:00,134.685,134.7,134.68,134.7,479400000.0
2009-06-26 10:58:00,134.7,134.72,134.685,134.71,755400000.0
2009-06-26 10:59:00,134.71,134.73,134.7,134.7,439600000.0
2009-06-26 11:00:00,134.695,134.76,134.695,134.735,516800000.0
2009-06-26 11:01:00,134.735,134.75,134.715,134.72,385600000.0
2009-06-26 11:02:00,134.73,134.76,134.73,134.75,554400001.0
2009-06-26 11:03:00,134.75,134.77,134.745,134.755,659000000.0
2009-06-26 11:04:00,134.755,134.76,134.73,134.73,304000000.0
2009-06-26 11:05:00,134.73,134.76,134.715,134.745,437600000.0
2009-06-26 11:06:00,134.745,134.775,134.715,134.735,541600000.0
2009-06-26 11:07:00,134.74,134.74,134.715,134.725,280600000.0
2009-06-26 11:08:00,134.725,134.735,134.72,134.73,363400000.0
2009-06-26 11:09:00,134.73,134.73,134.69,134.695,414800000.0
2009-06-26 11:10:00,134.695,134.695,134.655,134.67,496000001.0
2009-06-26 11:11:00,134.67,134.685,134.65,134.665,586799999.0
2009-06-26 11:12:00,134.675,134.69,134.66,134.675,263200000.0
2009-06-26 11:13:00,134.675,134.675,134.63,134.635,495400000.0
2009-06-26 11:14:00,134.635,134.655,134.635,134.65,209800000.0
2009-06-26 11:15:00,134.65,134.69,134.645,134.69,230200000.0
2009-06-26 11:16:00,134.685,134.69,134.64,134.64,263600000.0
2009-06-26 11:17:00,134.645,134.675,134.64,134.645,123400000.0
2009-06-26 11:18:00,134.655,134.66,134.64,134.65,171200000.0
2009-06-26 11:19:00,134.65,134.68,134.65,134.65,173000000.0
2009-06-26 11:20:00,134.66,134.66,134.63,134.635,178000000.0
2009-06-26 11:21:00,134.63,134.66,134.595,134.605,428600000.0
2009-06-26 11:22:00,134.6,134.615,134.565,134.575,510799999.0
2009-06-26 11:23:00,134.575,134.575,134.505,134.535,515599999.0
2009-06-26 11:24:00,134.535,134.565,134.53,134.545,627800000.0
2009-06-26 11:25:00,134.535,134.555,134.525,134.525,421200000.0
2009-06-26 11:26:00,134.525,134.535,134.505,134.515,537000000.0
2009-06-26 11:27:00,134.515,134.525,134.495,134.515,440800000.0
2009-06-26 11:28:00,134.52,134.525,134.515,134.52,182000000.0
2009-06-26 11:29:00,134.53,134.545,134.515,134.535,224000000.0
2009-06-26 11:30:00,134.535,134.55,134.505,134.545,146200000.0
2009-06-26 11:31:00,134.545,134.58,134.545,134.575,420000000.0
2009-06-26 11:32:00,134.575,134.58,134.545,134.555,377800000.0
2009-06-26 11:33:00,134.555,134.58,134.54,134.58,259000000.0
2009-06-26 11:34:00,134.575,134.61,134.56,134.575,500800000.0
2009-06-26 11:35:00,134.575,134.635,134.565,134.63,524400001.0
2009-06-26 11:36:00,134.635,134.68,134.635,134.64,814199999.0
2009-06-26 11:37:00,134.635,134.665,134.61,134.66,532999999.0
2009-06-26 11:38:00,134.655,134.665,134.615,134.665,452800000.0
2009-06-26 11:39:00,134.665,134.685,134.63,134.67,442800000.0
2009-06-26 11:40:00,134.67,134.69,134.625,134.625,237400000.0
2009-06-26 11:41:00,134.625,134.685,134.625,134.68,471200000.0
2009-06-26 11:42:00,134.68,134.69,134.67,134.68,362400000.0
2009-06-26 11:43:00,134.655,134.66,134.63,134.655,385000000.0
2009-06-26 11:44:00,134.66,134.68,134.645,134.665,817800001.0
2009-06-26 11:45:00,134.665,134.68,134.65,134.675,433599999.0
2009-06-26 11:46:00,134.675,134.715,134.67,134.705,533200000.0
2009-06-26 11:47:00,134.715,134.73,134.69,134.73,635800000.0
2009-06-26 11:48:00,134.73,134.79,134.73,134.775,652400000.0
2009-06-26 11:49:00,134.775,134.78,134.74,134.765,523200000.0
2009-06-26 11:50:00,134.755,134.78,134.725,134.75,569000001.0
2009-06-26 11:51:00,134.76,134.77,134.74,134.76,548100000.0
2009-06-26 11:52:00,134.765,134.77,134.76,134.76,360000000.0
2009-06-26 11:53:00,134.76,134.79,134.735,134.745,611600000.0
2009-06-26 11:54:00,134.745,134.79,134.74,134.785,631200000.0
2009-06-26 11:55:00,134.78,134.78,134.755,134.765,535600000.0
2009-06-26 11:56:00,134.765,134.78,134.755,134.775,413800000.0
2009-06-26 11:57:00,134.775,134.815,134.765,134.81,671800000.0
2009-06-26 11:58:00,134.81,134.825,134.77,134.785,503400000.0
2009-06-26 11:59:00,134.8,134.825,134.795,134.81,399400000.0
2009-06-26 12:00:00,134.815,134.85,134.785,134.84,367000000.0
2009-06-26 12:01:00,134.84,134.88,134.835,134.875,455800000.0
2009-06-26 12:02:00,134.875,134.88,134.84,134.845,318500000.0
2009-06-26 12:03:00,134.845,134.87,134.835,134.85,355200000.0
2009-06-26 12:04:00,134.845,134.885,134.835,134.855,424800000.0
2009-06-26 12:05:00,134.86,134.86,134.835,134.85,360600000.0
2009-06-26 12:06:00,134.85,134.855,134.785,134.795,758000000.0
2009-06-26 12:07:00,134.79,134.81,134.78,134.81,323400000.0
2009-06-26 12:08:00,134.8,134.83,134.795,134.815,366600000.0
2009-06-26 12:09:00,134.815,134.835,134.805,134.815,305600000.0
2009-06-26 12:10:00,134.815,134.815,134.765,134.775,297600000.0
2009-06-26 12:11:00,134.775,134.785,134.74,134.755,401800000.0
2009-06-26 12:12:00,134.755,134.775,134.745,134.775,492000000.0
2009-06-26 12:13:00,134.77,134.825,134.765,134.825,295000000.0
2009-06-26 12:14:00,134.83,134.835,134.78,134.835,213200000.0
2009-06-26 12:15:00,134.835,134.835,134.785,134.8,239000000.0
2009-06-26 12:16:00,134.795,134.845,134.785,134.825,295200000.0
2009-06-26 12:17:00,134.825,134.865,134.765,134.775,237000000.0
2009-06-26 12:18:00,134.775,134.8,134.76,134.775,192000000.0
2009-06-26 12:19:00,134.775,134.795,134.755,134.795,326200000.0
2009-06-26 12:20:00,134.795,134.815,134.785,134.8,234000000.0
2009-06-26 12:21:00,134.795,134.825,134.78,134.78,347800000.0
2009-06-26 12:22:00,134.785,134.805,134.785,134.795,235600000.0
2009-06-26 12:23:00,134.795,134.805,134.77,134.77,210400000.0
2009-06-26 12:24:00,134.765,134.775,134.735,134.745,406400000.0
2009-06-26 12:25:00,134.74,134.85,134.73,134.84,618800000.0
2009-06-26 12:26:00,134.84,134.845,134.795,134.805,361600000.0
2009-06-26 12:27:00,134.81,134.83,134.805,134.83,219200000.0
2009-06-26 12:28:00,134.83,134.84,134.82,134.825,225200000.0
2009-06-26 12:29:00,134.825,134.825,134.79,134.79,179400000.0
2009-06-26 12:30:00,134.785,134.805,134.77,134.795,259400000.0
2009-06-26 12:31:00,134.8,134.805,134.755,134.765,356600000.0
2009-06-26 12:32:00,134.765,134.775,134.75,134.755,382600000.0
2009-06-26 12:33:00,134.76,134.795,134.755,134.77,482600000.0
2009-06-26 12:34:00,134.775,134.785,134.77,134.78,282400000.0
2009-06-26 12:35:00,134.78,134.815,134.775,134.785,448000000.0
2009-06-26 12:36:00,134.785,134.805,134.785,134.795,52400000.0
2009-06-26 12:37:00,134.8,134.825,134.775,134.775,375400000.0
2009-06-26 12:38:00,134.77,134.795,134.77,134.79,199400000.0
2009-06-26 12:39:00,134.785,134.785,134.745,134.755,222100000.0
2009-06-26 12:40:00,134.755,134.78,134.685,134.685,563000002.0
2009-06-26 12:41:00,134.685,134.705,134.675,134.685,568399999.0
2009-06-26 12:42:00,134.685,134.7,134.655,134.655,250200000.0
2009-06-26 12:43:00,134.655,134.665,134.595,134.6,624300000.0
2009-06-26 12:44:00,134.605,134.65,134.595,134.63,711000000.0
2009-06-26 12:45:00,134.645,134.65,134.595,134.625,560000000.0
2009-06-26 12:46:00,134.625,134.625,134.56,134.58,632400000.0
2009-06-26 12:47:00,134.58,134.58,134.545,134.55,538000000.0
2009-06-26 12:48:00,134.55,134.56,134.51,134.52,606600000.0
2009-06-26 12:49:00,134.525,134.53,134.505,134.525,357000000.0
2009-06-26 12:50:00,134.525,134.525,134.485,134.495,357400000.0
2009-06-26 12:51:00,134.495,134.505,134.485,134.49,298400000.0
2009-06-26 12:52:00,134.485,134.495,134.475,134.48,357200000.0
2009-06-26 12:53:00,134.485,134.495,134.455,134.46,515400000.0
2009-06-26 12:54:00,134.46,134.475,134.4,134.4,705400000.0
2009-06-26 12:55:00,134.405,134.405,134.34,134.345,573200000.0
2009-06-26 12:56:00,134.345,134.35,134.305,134.325,479400000.0
2009-06-26 12:57:00,134.33,134.36,134.325,134.36,300500000.0
2009-06-26 12:58:00,134.365,134.375,134.335,134.345,278800000.0
2009-06-26 12:59:00,134.345,134.42,134.34,134.42,394600000.0
2009-06-26 13:00:00,134.41,134.41,134.36,134.39,385800000.0
2009-06-26 13:01:00,134.39,134.425,134.385,134.42,571800000.0
2009-06-26 13:02:00,134.42,134.425,134.395,134.415,419800000.0
2009-06-26 13:03:00,134.41,134.435,134.4,134.43,272800000.0
2009-06-26 13:04:00,134.43,134.445,134.41,134.425,517799999.0
2009-06-26 13:05:00,134.425,134.48,134.415,134.47,569200000.0
2009-06-26 13:06:00,134.475,134.52,134.47,134.505,552799999.0
2009-06-26 13:07:00,134.505,134.53,134.5,134.525,486399999.0
2009-06-26 13:08:00,134.525,134.55,134.505,134.525,392000000.0
2009-06-26 13:09:00,134.52,134.62,134.52,134.61,442300000.0
2009-06-26 13:10:00,134.635,134.655,134.61,134.645,485800000.0
2009-06-26 13:11:00,134.645,134.655,134.61,134.615,455800000.0
2009-06-26 13:12:00,134.615,134.615,134.565,134.59,541200000.0
2009-06-26 13:13:00,134.59,134.59,134.545,134.55,664200000.0
2009-06-26 13:14:00,134.55,134.55,134.505,134.525,861200002.0
2009-06-26 13:15:00,134.525,134.525,134.46,134.465,588600000.0
2009-06-26 13:16:00,134.465,134.515,134.465,134.51,437000000.0
2009-06-26 13:17:00,134.505,134.51,134.47,134.48,276400000.0
2009-06-26 13:18:00,134.48,134.51,134.455,134.465,353600000.0
2009-06-26 13:19:00,134.465,134.48,134.455,134.455,348600000.0
2009-06-26 13:20:00,134.455,134.545,134.455,134.54,288000000.0
2009-06-26 13:21:00,134.54,134.605,134.54,134.59,471400000.0
2009-06-26 13:22:00,134.59,134.59,134.545,134.56,422200000.0
2009-06-26 13:23:00,134.56,134.585,134.56,134.565,153800000.0
2009-06-26 13:24:00,134.565,134.565,134.5,134.515,391800001.0
2009-06-26 13:25:00,134.505,134.55,134.505,134.535,339600000.0
2009-06-26 13:26:00,134.545,134.63,134.525,134.615,358400000.0
2009-06-26 13:27:00,134.615,134.64,134.585,134.595,526000000.0
2009-06-26 13:28:00,134.595,134.625,134.595,134.615,180600000.0
2009-06-26 13:29:00,134.615,134.615,134.575,134.59,240000000.0
2009-06-26 13:30:00,134.58,134.605,134.56,134.58,217600000.0
2009-06-26 13:31:00,134.58,134.61,134.545,134.545,306600000.0
2009-06-26 13:32:00,134.55,134.555,134.53,134.54,189600000.0
2009-06-26 13:33:00,134.54,134.55,134.525,134.525,245600000.0
2009-06-26 13:34:00,134.525,134.545,134.525,134.545,207000000.0
2009-06-26 13:35:00,134.58,134.58,134.505,134.535,328200000.0
2009-06-26 13:36:00,134.535,134.57,134.535,134.545,254200000.0
2009-06-26 13:37:00,134.545,134.555,134.515,134.535,260000000.0
2009-06-26 13:38:00,134.535,134.535,134.525,134.535,15000000.0
2009-06-26 13:39:00,134.525,134.525,134.47,134.48,114600000.0
2009-06-26 13:40:00,134.475,134.53,134.47,134.52,361000000.0
2009-06-26 13:41:00,134.53,134.53,134.51,134.51,146900000.0
2009-06-26 13:42:00,134.505,134.505,134.455,134.475,238400000.0
2009-06-26 13:43:00,134.475,134.475,134.44,134.465,131400000.0
2009-06-26 13:44:00,134.455,134.475,134.41,134.425,584200001.0
2009-06-26 13:45:00,134.425,134.455,134.415,134.415,618599999.0
2009-06-26 13:46:00,134.41,134.415,134.395,134.405,251400000.0
2009-06-26 13:47:00,134.405,134.435,134.4,134.43,366400000.0
2009-06-26 13:48:00,134.435,134.445,134.425,134.445,161600000.0
2009-06-26 13:49:00,134.445,134.47,134.445,134.47,108800000.0
2009-06-26 13:50:00,134.47,134.48,134.44,134.465,170600000.0
2009-06-26 13:51:00,134.465,134.49,134.455,134.48,47600000.0
2009-06-26 13:52:00,134.475,134.48,134.475,134.48,17000000.0
2009-06-26 13:53:00,134.48,134.485,134.445,134.46,106400000.0
2009-06-26 13:54:00,134.45,134.48,134.445,134.445,392000000.0
2009-06-26 13:55:00,134.445,134.485,134.445,134.485,283200000.0
2009-06-26 13:56:00,134.485,134.585,134.485,134.575,173400000.0
2009-06-26 13:57:00,134.575,134.6,134.525,134.535,539600000.0
2009-06-26 13:58:00,134.545,134.545,134.515,134.54,285000000.0
2009-06-26 13:59:00,134.535,134.535,134.505,134.525,309000000.0
2009-06-26 14:00:00,134.53,134.585,134.53,134.585,370800000.0
2009-06-26 14:01:00,134.585,134.605,134.555,134.565,369600000.0
2009-06-26 14:02:00,134.54,134.54,134.5,134.5,385600000.0
2009-06-26 14:03:00,134.5,134.52,134.465,134.49,431600000.0
2009-06-26 14:04:00,134.495,134.505,134.445,134.445,392200000.0
2009-06-26 14:05:00,134.445,134.475,134.405,134.43,497400001.0
2009-06-26 14:06:00,134.44,134.44,134.355,134.37,583000000.0
2009-06-26 14:07:00,134.365,134.455,134.365,134.44,395700000.0
2009-06-26 14:08:00,134.44,134.47,134.435,134.445,255000000.0
2009-06-26 14:09:00,134.445,134.48,134.445,134.455,315000000.0
2009-06-26 14:10:00,134.46,134.525,134.455,134.515,538400000.0
2009-06-26 14:11:00,134.51,134.53,134.49,134.495,691600000.0
2009-06-26 14:12:00,134.495,134.525,134.485,134.505,455800000.0
2009-06-26 14:13:00,134.505,134.515,134.49,134.505,354000000.0
2009-06-26 14:14:00,134.5,134.515,134.49,134.505,358500000.0
2009-06-26 14:15:00,134.48,134.505,134.455,134.465,468000000.0
2009-06-26 14:16:00,134.455,134.51,134.45,134.51,340200000.0
2009-06-26 14:17:00,134.51,134.51,134.455,134.495,461400000.0
2009-06-26 14:18:00,134.495,134.53,134.495,134.495,360500000.0
2009-06-26 14:19:00,134.495,134.515,134.475,134.49,325000000.0
2009-06-26 14:20:00,134.485,134.485,134.41,134.41,426600000.0
2009-06-26 14:21:00,134.41,134.43,134.38,134.39,322000000.0
2009-06-26 14:22:00,134.39,134.425,134.365,134.415,306400000.0
2009-06-26 14:23:00,134.415,134.455,134.415,134.425,290200000.0
2009-06-26 14:24:00,134.425,134.46,134.395,134.405,467000000.0
2009-06-26 14:25:00,134.405,134.475,134.405,134.475,348400000.0
2009-06-26 14:26:00,134.485,134.485,134.46,134.48,142200000.0
2009-06-26 14:27:00,134.48,134.51,134.48,134.505,236000000.0
2009-06-26 14:28:00,134.515,134.56,134.485,134.56,312400000.0
2009-06-26 14:29:00,134.56,134.63,134.555,134.565,366600001.0
2009-06-26 14:30:00,134.565,134.73,134.56,134.575,662800000.0
2009-06-26 14:31:00,134.575,134.675,134.575,134.655,793000000.0
2009-06-26 14:32:00,134.625,134.69,134.545,134.575,771200000.0
2009-06-26 14:33:00,134.575,134.59,134.51,134.56,611000000.0
2009-06-26 14:34:00,134.56,134.56,134.485,134.49,733599999.0
2009-06-26 14:35:00,134.485,134.485,134.395,134.45,679799999.0
2009-06-26 14:36:00,134.45,134.49,134.445,134.475,381400000.0
2009-06-26 14:37:00,134.475,134.485,134.465,134.475,475600000.0
2009-06-26 14:38:00,134.475,134.51,134.475,134.49,349200000.0
2009-06-26 14:39:00,134.495,134.54,134.465,134.51,579400000.0
2009-06-26 14:40:00,134.505,134.515,134.445,134.45,540200000.0
2009-06-26 14:41:00,134.455,134.455,134.39,134.435,423000000.0
2009-06-26 14:42:00,134.435,134.455,134.415,134.42,537599999.0
2009-06-26 14:43:00,134.42,134.425,134.365,134.395,375200000.0
2009-06-26 14:44:00,134.39,134.415,134.37,134.395,401800000.0
2009-06-26 14:45:00,134.395,134.4,134.345,134.38,665400000.0
2009-06-26 14:46:00,134.39,134.39,134.355,134.37,489400000.0
2009-06-26 14:47:00,134.37,134.385,134.345,134.38,410600000.0
2009-06-26 14:48:00,134.38,134.395,134.345,134.365,317400000.0
2009-06-26 14:49:00,134.365,134.38,134.35,134.375,251400000.0
2009-06-26 14:50:00,134.375,134.385,134.305,134.325,561600000.0
2009-06-26 14:51:00,134.325,134.345,134.315,134.345,509400000.0
2009-06-26 14:52:00,134.345,134.37,134.345,134.36,360600000.0
2009-06-26 14:53:00,134.36,134.37,134.355,134.37,168200000.0
2009-06-26 14:54:00,134.37,134.37,134.32,134.325,317600000.0
2009-06-26 14:55:00,134.325,134.33,134.285,134.285,423400000.0
2009-06-26 14:56:00,134.285,134.305,134.265,134.27,434400000.0
2009-06-26 14:57:00,134.27,134.275,134.22,134.23,465400001.0
2009-06-26 14:58:00,134.235,134.3,134.215,134.275,663800000.0
2009-06-26 14:59:00,134.27,134.295,134.245,134.245,386800000.0
2009-06-26 15:00:00,134.25,134.25,134.205,134.215,393400000.0
2009-06-26 15:01:00,134.21,134.22,134.125,134.155,602600000.0
2009-06-26 15:02:00,134.155,134.18,134.125,134.165,744800000.0
2009-06-26 15:03:00,134.16,134.245,134.15,134.23,402600000.0
2009-06-26 15:04:00,134.23,134.275,134.225,134.245,278800000.0
2009-06-26 15:05:00,134.25,134.28,134.24,134.26,299000000.0
2009-06-26 15:06:00,134.255,134.26,134.17,134.175,376000000.0
2009-06-26 15:07:00,134.18,134.2,134.155,134.18,324600000.0
2009-06-26 15:08:00,134.18,134.2,134.17,134.17,242800000.0
2009-06-26 15:09:00,134.17,134.17,134.075,134.08,534199999.0
2009-06-26 15:10:00,134.08,134.115,134.07,134.07,593400000.0
2009-06-26 15:11:00,134.08,134.085,134.02,134.04,374200000.0
2009-06-26 15:12:00,134.04,134.06,134.025,134.045,402000000.0
2009-06-26 15:13:00,134.04,134.04,134.015,134.025,361400000.0
2009-06-26 15:14:00,134.025,134.095,134.025,134.095,316600000.0
2009-06-26 15:15:00,134.095,134.145,134.095,134.125,346000000.0
2009-06-26 15:16:00,134.13,134.145,134.085,134.1,464200000.0
2009-06-26 15:17:00,134.11,134.125,134.06,134.07,377100000.0
2009-06-26 15:18:00,134.07,134.08,134.0,134.01,507200001.0
2009-06-26 15:19:00,134.01,134.055,134.01,134.035,631800000.0
2009-06-26 15:20:00,134.035,134.115,134.03,134.115,590400000.0
2009-06-26 15:21:00,134.12,134.13,134.055,134.065,610800000.0
2009-06-26 15:22:00,134.06,134.085,134.06,134.075,437000000.0
2009-06-26 15:23:00,134.075,134.135,134.06,134.125,550200000.0
2009-06-26 15:24:00,134.125,134.165,134.12,134.145,308400000.0
2009-06-26 15:25:00,134.145,134.25,134.14,134.24,846399998.0
2009-06-26 15:26:00,134.245,134.245,134.18,134.18,542200000.0
2009-06-26 15:27:00,134.18,134.225,134.17,134.21,313000000.0
2009-06-26 15:28:00,134.21,134.23,134.165,134.185,386800000.0
2009-06-26 15:29:00,134.195,134.29,134.195,134.285,406200000.0
2009-06-26 15:30:00,134.285,134.31,134.175,134.185,540200000.0
2009-06-26 15:31:00,134.185,134.195,134.13,134.155,567600000.0
2009-06-26 15:32:00,134.155,134.195,134.1,134.19,552600000.0
2009-06-26 15:33:00,134.185,134.27,134.185,134.24,519400000.0
2009-06-26 15:34:00,134.24,134.27,134.21,134.24,467800000.0
2009-06-26 15:35:00,134.24,134.28,134.21,134.27,638200000.0
2009-06-26 15:36:00,134.265,134.32,134.235,134.31,492200000.0
2009-06-26 15:37:00,134.31,134.31,134.24,134.25,380400000.0
2009-06-26 15:38:00,134.25,134.305,134.225,134.305,477700000.0
2009-06-26 15:39:00,134.3,134.34,134.275,134.275,638800000.0
2009-06-26 15:40:00,134.265,134.345,134.245,134.255,756399998.0
2009-06-26 15:41:00,134.26,134.3,134.25,134.285,238400000.0
2009-06-26 15:42:00,134.285,134.33,134.275,134.305,399600000.0
2009-06-26 15:43:00,134.31,134.34,134.305,134.315,514000000.0
2009-06-26 15:44:00,134.32,134.35,134.31,134.335,417800000.0
2009-06-26 15:45:00,134.335,134.345,134.295,134.31,516700000.0
2009-06-26 15:46:00,134.31,134.315,134.275,134.28,406000000.0
2009-06-26 15:47:00,134.28,134.285,134.25,134.265,465100000.0
2009-06-26 15:48:00,134.265,134.29,134.255,134.265,496000000.0
2009-06-26 15:49:00,134.265,134.265,134.22,134.225,375200000.0
2009-06-26 15:50:00,134.225,134.23,134.17,134.215,288800000.0
2009-06-26 15:51:00,134.215,134.225,134.145,134.19,592200000.0
2009-06-26 15:52:00,134.19,134.24,134.165,134.18,790800000.0
2009-06-26 15:53:00,134.18,134.2,134.155,134.185,707800001.0
2009-06-26 15:54:00,134.185,134.195,134.135,134.195,279200000.0
2009-06-26 15:55:00,134.195,134.275,134.135,134.145,502100000.0
2009-06-26 15:56:00,134.15,134.195,134.08,134.125,695400000.0
2009-06-26 15:57:00,134.125,134.13,134.06,134.095,814000000.0
2009-06-26 15:58:00,134.1,134.1,134.015,134.03,706200001.0
2009-06-26 15:59:00,134.025,134.04,133.97,134.025,627200000.0
2009-06-26 16:00:00,134.035,134.04,133.95,133.955,608800001.0
2009-06-26 16:01:00,133.955,133.99,133.935,133.955,427200000.0
2009-06-26 16:02:00,133.955,134.07,133.95,134.01,501200000.0
2009-06-26 16:03:00,134.02,134.065,134.0,134.025,598100001.0
2009-06-26 16:04:00,134.02,134.06,133.965,134.04,427700000.0
2009-06-26 16:05:00,134.04,134.055,134.01,134.01,464200000.0
2009-06-26 16:06:00,134.01,134.03,133.915,133.915,333600000.0
2009-06-26 16:07:00,133.915,134.01,133.9,133.96,612800000.0
2009-06-26 16:08:00,133.96,133.995,133.935,133.985,504800000.0
2009-06-26 16:09:00,133.985,133.995,133.96,133.97,356800000.0
2009-06-26 16:10:00,133.96,133.985,133.925,133.97,401000000.0
2009-06-26 16:11:00,133.97,134.03,133.965,134.015,328600000.0
2009-06-26 16:12:00,134.005,134.005,133.935,133.955,423800001.0
2009-06-26 16:13:00,133.955,133.965,133.92,133.935,485400000.0
2009-06-26 16:14:00,133.935,134.005,133.905,133.985,529200000.0
2009-06-26 16:15:00,133.985,134.0,133.955,133.985,636000000.0
2009-06-26 16:16:00,133.985,133.995,133.925,133.945,510600000.0
2009-06-26 16:17:00,133.945,133.985,133.915,133.985,472400000.0
2009-06-26 16:18:00,133.985,134.025,133.97,133.995,534800000.0
2009-06-26 16:19:00,133.985,134.09,133.965,134.09,489400000.0
2009-06-26 16:20:00,134.09,134.1,134.0,134.06,548600001.0
2009-06-26 16:21:00,134.06,134.095,134.05,134.065,543800000.0
2009-06-26 16:22:00,134.065,134.135,134.06,134.105,551400000.0
2009-06-26 16:23:00,134.105,134.125,134.055,134.105,481200000.0
2009-06-26 16:24:00,134.115,134.225,134.09,134.22,371200000.0
2009-06-26 16:25:00,134.23,134.23,134.14,134.155,575800000.0
2009-06-26 16:26:00,134.155,134.195,134.145,134.185,478000000.0
2009-06-26 16:27:00,134.185,134.22,134.165,134.18,329400000.0
2009-06-26 16:28:00,134.19,134.195,134.08,134.095,407800000.0
2009-06-26 16:29:00,134.095,134.125,134.065,134.11,390000000.0
2009-06-26 16:30:00,134.11,134.155,134.095,134.1,479200000.0
2009-06-26 16:31:00,134.11,134.13,134.09,134.115,525800000.0
2009-06-26 16:32:00,134.115,134.155,134.095,134.125,354000000.0
2009-06-26 16:33:00,134.125,134.14,134.09,134.115,346400000.0
2009-06-26 16:34:00,134.115,134.13,134.09,134.115,288800000.0
2009-06-26 16:35:00,134.105,134.125,134.08,134.11,410800000.0
2009-06-26 16:36:00,134.115,134.18,134.115,134.17,706000000.0
2009-06-26 16:37:00,134.17,134.205,134.13,134.14,494200000.0
2009-06-26 16:38:00,134.145,134.155,134.1,134.135,554199999.0
2009-06-26 16:39:00,134.135,134.14,134.075,134.08,445000000.0
2009-06-26 16:40:00,134.08,134.105,134.035,134.035,576200000.0
2009-06-26 16:41:00,134.035,134.045,133.92,133.935,695600000.0
2009-06-26 16:42:00,133.945,133.945,133.835,133.925,542400000.0
2009-06-26 16:43:00,133.935,133.935,133.91,133.92,434400000.0
2009-06-26 16:44:00,133.92,133.975,133.915,133.945,399600000.0
2009-06-26 16:45:00,133.955,133.97,133.915,133.935,419900000.0
2009-06-26 16:46:00,133.94,133.95,133.905,133.925,494600000.0
2009-06-26 16:47:00,133.92,133.965,133.91,133.965,374400000.0
2009-06-26 16:48:00,133.96,133.98,133.935,133.96,353300000.0
2009-06-26 16:49:00,133.955,134.005,133.945,134.005,483200000.0
2009-06-26 16:50:00,134.005,134.025,133.975,134.02,541000000.0
2009-06-26 16:51:00,134.02,134.065,134.02,134.045,461200000.0
2009-06-26 16:52:00,134.03,134.055,134.025,134.045,513500000.0
2009-06-26 16:53:00,134.05,134.07,134.03,134.035,401600000.0
2009-06-26 16:54:00,134.035,134.075,133.985,134.005,515600000.0
2009-06-26 16:55:00,134.005,134.115,134.005,134.11,465199999.0
2009-06-26 16:56:00,134.11,134.145,134.085,134.145,590000000.0
2009-06-26 16:57:00,134.16,134.225,134.15,134.18,376000000.0
2009-06-26 16:58:00,134.18,134.205,134.165,134.2,223200000.0
2009-06-26 16:59:00,134.2,134.22,134.115,134.125,347800000.0
2009-06-26 17:00:00,134.125,134.155,134.095,134.11,393700000.0
2009-06-26 17:01:00,134.11,134.135,134.09,134.115,364000000.0
2009-06-26 17:02:00,134.12,134.12,134.025,134.025,299800000.0
2009-06-26 17:03:00,134.025,134.025,133.98,133.99,614000001.0
2009-06-26 17:04:00,133.99,133.99,133.91,133.93,583999999.0
2009-06-26 17:05:00,133.93,133.995,133.905,133.99,492200000.0
2009-06-26 17:06:00,133.985,134.045,133.985,134.01,449800000.0
2009-06-26 17:07:00,134.015,134.08,133.98,134.055,340600000.0
2009-06-26 17:08:00,134.045,134.1,134.035,134.065,248600000.0
2009-06-26 17:09:00,134.055,134.055,134.01,134.04,168600000.0
2009-06-26 17:10:00,134.04,134.06,134.015,134.015,200600000.0
2009-06-26 17:11:00,134.02,134.04,133.995,134.025,172600000.0
2009-06-26 17:12:00,134.03,134.035,133.995,134.01,248600000.0
2009-06-26 17:13:00,134.01,134.03,133.995,134.0,351600000.0
2009-06-26 17:14:00,133.995,134.045,133.99,134.03,343400000.0
2009-06-26 17:15:00,134.035,134.045,134.015,134.02,221000000.0
2009-06-26 17:16:00,134.025,134.03,133.99,134.005,326799999.0
2009-06-26 17:17:00,134.01,134.055,134.01,134.025,695400000.0
2009-06-26 17:18:00,134.025,134.045,134.0,134.0,543600000.0
2009-06-26 17:19:00,134.0,134.005,133.985,134.005,194400000.0
2009-06-26 17:20:00,134.005,134.01,133.96,133.97,516400000.0
2009-06-26 17:21:00,133.97,133.97,133.935,133.94,421400000.0
2009-06-26 17:22:00,133.945,133.96,133.915,133.92,567100000.0
2009-06-26 17:23:00,133.92,133.925,133.875,133.905,758400000.0
2009-06-26 17:24:00,133.905,133.915,133.88,133.915,283000000.0
2009-06-26 17:25:00,133.91,133.925,133.855,133.88,502400000.0
2009-06-26 17:26:00,133.875,133.94,133.865,133.905,506000001.0
2009-06-26 17:27:00,133.91,133.92,133.875,133.915,296200000.0
2009-06-26 17:28:00,133.915,133.935,133.9,133.925,413000000.0
2009-06-26 17:29:00,133.925,133.935,133.865,133.895,503300000.0
2009-06-26 17:30:00,133.895,133.94,133.84,133.85,563800000.0
2009-06-26 17:31:00,133.855,133.96,133.855,133.94,403800000.0
2009-06-26 17:32:00,133.95,133.96,133.915,133.925,323600000.0
2009-06-26 17:33:00,133.925,133.935,133.89,133.905,538800000.0
2009-06-26 17:34:00,133.91,133.91,133.865,133.88,580399998.0
2009-06-26 17:35:00,133.88,133.91,133.86,133.875,311600000.0
2009-06-26 17:36:00,133.875,133.9,133.845,133.885,645600000.0
2009-06-26 17:37:00,133.885,133.885,133.845,133.865,477400000.0
2009-06-26 17:38:00,133.86,133.89,133.855,133.89,266400000.0
2009-06-26 17:39:00,133.89,133.895,133.86,133.87,419600000.0
2009-06-26 17:40:00,133.87,133.915,133.865,133.885,501600000.0
2009-06-26 17:41:00,133.88,133.9,133.855,133.86,397400000.0
2009-06-26 17:42:00,133.87,133.91,133.865,133.875,411000000.0
2009-06-26 17:43:00,133.875,133.88,133.815,133.835,627500000.0
2009-06-26 17:44:00,133.835,133.85,133.795,133.83,320400000.0
2009-06-26 17:45:00,133.83,133.85,133.815,133.835,542400000.0
2009-06-26 17:46:00,133.835,133.845,133.835,133.835,181400000.0
2009-06-26 17:47:00,133.835,133.835,133.81,133.815,379400000.0
2009-06-26 17:48:00,133.815,133.83,133.78,133.79,564400002.0
2009-06-26 17:49:00,133.79,133.79,133.725,133.745,755599998.0
2009-06-26 17:50:00,133.735,133.75,133.715,133.75,740200000.0
2009-06-26 17:51:00,133.75,133.78,133.74,133.78,749600000.0
2009-06-26 17:52:00,133.775,133.84,133.775,133.835,560200000.0
2009-06-26 17:53:00,133.835,133.865,133.83,133.83,553800000.0
2009-06-26 17:54:00,133.83,133.84,133.8,133.8,443800000.0
2009-06-26 17:55:00,133.8,133.81,133.775,133.785,466800000.0
2009-06-26 17:56:00,133.785,133.805,133.785,133.785,221000000.0
2009-06-26 17:57:00,133.785,133.805,133.78,133.785,163600000.0
2009-06-26 17:58:00,133.79,133.815,133.79,133.8,248600000.0
2009-06-26 17:59:00,133.8,133.8,133.775,133.79,208800001.0
2009-06-26 18:00:00,133.79,133.805,133.765,133.77,486399999.0
2009-06-26 18:01:00,133.765,133.815,133.76,133.805,532000000.0
2009-06-26 18:02:00,133.81,133.81,133.775,133.795,589200000.0
2009-06-26 18:03:00,133.795,133.86,133.795,133.86,439200000.0
2009-06-26 18:04:00,133.86,133.91,133.86,133.88,411800000.0
2009-06-26 18:05:00,133.88,133.89,133.85,133.87,371000000.0
2009-06-26 18:06:00,133.87,133.875,133.805,133.82,397200000.0
2009-06-26 18:07:00,133.82,133.84,133.805,133.835,346200000.0
2009-06-26 18:08:00,133.83,133.86,133.77,133.79,591600000.0
2009-06-26 18:09:00,133.79,133.79,133.755,133.775,602400000.0
2009-06-26 18:10:00,133.78,133.83,133.78,133.83,430400000.0
2009-06-26 18:11:00,133.83,133.88,133.815,133.875,273200000.0
2009-06-26 18:12:00,133.875,133.9,133.85,133.86,582400000.0
2009-06-26 18:13:00,133.86,133.885,133.86,133.86,387600000.0
2009-06-26 18:14:00,133.87,133.91,133.86,133.9,281600000.0
2009-06-26 18:15:00,133.895,133.9,133.87,133.88,413000000.0
2009-06-26 18:16:00,133.885,133.91,133.88,133.895,262200000.0
2009-06-26 18:17:00,133.9,133.905,133.865,133.875,194200000.0
2009-06-26 18:18:00,133.88,133.895,133.87,133.885,223800000.0
2009-06-26 18:19:00,133.885,133.885,133.855,133.86,492200000.0
2009-06-26 18:20:00,133.865,133.865,133.845,133.845,169600000.0
2009-06-26 18:21:00,133.84,133.86,133.815,133.825,398600001.0
2009-06-26 18:22:00,133.835,133.84,133.815,133.835,336800001.0
2009-06-26 18:23:00,133.835,133.85,133.795,133.8,292599999.0
2009-06-26 18:24:00,133.805,133.805,133.77,133.77,192400000.0
2009-06-26 18:25:00,133.77,133.775,133.735,133.765,333800000.0
2009-06-26 18:26:00,133.755,133.76,133.73,133.755,343400001.0
2009-06-26 18:27:00,133.755,133.785,133.755,133.785,274400000.0
2009-06-26 18:28:00,133.785,133.8,133.77,133.775,221400000.0
2009-06-26 18:29:00,133.775,133.78,133.72,133.72,323000000.0
2009-06-26 18:30:00,133.72,133.73,133.71,133.725,183600000.0
2009-06-26 18:31:00,133.725,133.735,133.715,133.725,222600000.0
2009-06-26 18:32:00,133.725,133.765,133.71,133.755,281000000.0
2009-06-26 18:33:00,133.75,133.785,133.75,133.775,213200000.0
2009-06-26 18:34:00,133.78,133.86,133.78,133.825,515000000.0
2009-06-26 18:35:00,133.825,133.845,133.82,133.84,316800000.0
2009-06-26 18:36:00,133.84,133.84,133.825,133.825,173200000.0
2009-06-26 18:37:00,133.825,133.845,133.82,133.845,177600000.0
2009-06-26 18:38:00,133.845,133.895,133.84,133.885,285200000.0
2009-06-26 18:39:00,133.885,133.97,133.875,133.96,401700000.0
2009-06-26 18:40:00,133.96,133.985,133.945,133.965,373000001.0
2009-06-26 18:41:00,133.965,134.02,133.96,134.02,620000000.0
2009-06-26 18:42:00,134.015,134.035,134.005,134.03,381800000.0
2009-06-26 18:43:00,134.03,134.06,134.03,134.05,283200000.0
2009-06-26 18:44:00,134.05,134.085,134.045,134.055,493400000.0
2009-06-26 18:45:00,134.055,134.085,134.055,134.07,539800001.0
2009-06-26 18:46:00,134.07,134.11,134.06,134.105,319200000.0
2009-06-26 18:47:00,134.115,134.24,134.11,134.21,610200000.0
2009-06-26 18:48:00,134.21,134.255,134.2,134.24,657200000.0
2009-06-26 18:49:00,134.24,134.265,134.205,134.24,566600000.0
2009-06-26 18:50:00,134.255,134.26,134.19,134.22,418000000.0
2009-06-26 18:51:00,134.22,134.245,134.195,134.195,323600000.0
2009-06-26 18:52:00,134.195,134.2,134.155,134.16,558399998.0
2009-06-26 18:53:00,134.16,134.165,134.145,134.145,450000001.0
2009-06-26 18:54:00,134.145,134.165,134.14,134.165,336600000.0
2009-06-26 18:55:00,134.16,134.185,134.145,134.145,234400000.0
2009-06-26 18:56:00,134.145,134.145,134.095,134.095,337600000.0
2009-06-26 18:57:00,134.09,134.12,134.075,134.115,267400000.0
2009-06-26 18:58:00,134.105,134.115,134.08,134.08,256400000.0
2009-06-26 18:59:00,134.085,134.085,134.02,134.03,247200000.0
2009-06-26 19:00:00,134.03,134.085,134.025,134.06,152200000.0
2009-06-26 19:01:00,134.06,134.095,134.06,134.085,72200000.0
2009-06-26 19:02:00,134.085,134.115,134.055,134.105,207000000.0
2009-06-26 19:03:00,134.105,134.105,134.005,134.035,262400000.0
2009-06-26 19:04:00,134.035,134.04,134.0,134.015,120800000.0
2009-06-26 19:05:00,134.015,134.05,134.01,134.05,48800000.0
2009-06-26 19:06:00,134.055,134.1,134.055,134.08,299800000.0
2009-06-26 19:07:00,134.08,134.115,134.055,134.055,260800000.0
2009-06-26 19:08:00,134.055,134.125,134.055,134.125,148600000.0
2009-06-26 19:09:00,134.12,134.12,134.1,134.11,50200000.0
2009-06-26 19:10:00,134.1,134.12,134.08,134.11,203400000.0
2009-06-26 19:11:00,134.115,134.125,134.105,134.115,202200000.0
2009-06-26 19:12:00,134.115,134.115,134.1,134.11,135600000.0
2009-06-26 19:13:00,134.11,134.16,134.11,134.135,112600000.0
2009-06-26 19:14:00,134.14,134.195,134.14,134.175,323000000.0
2009-06-26 19:15:00,134.175,134.19,134.145,134.18,131000000.0
2009-06-26 19:16:00,134.19,134.24,134.175,134.235,408400000.0
2009-06-26 19:17:00,134.245,134.275,134.22,134.26,264600000.0
2009-06-26 19:18:00,134.26,134.26,134.225,134.25,282200000.0
2009-06-26 19:19:00,134.235,134.25,134.225,134.245,189000000.0
2009-06-26 19:20:00,134.245,134.245,134.22,134.22,316700000.0
2009-06-26 19:21:00,134.22,134.22,134.13,134.145,224400000.0
2009-06-26 19:22:00,134.15,134.22,134.145,134.21,106200000.0
2009-06-26 19:23:00,134.21,134.23,134.2,134.2,179200000.0
2009-06-26 19:24:00,134.2,134.205,134.17,134.19,223200000.0
2009-06-26 19:25:00,134.195,134.205,134.125,134.13,323200000.0
2009-06-26 19:26:00,134.135,134.15,134.13,134.145,287600000.0
2009-06-26 19:27:00,134.15,134.16,134.145,134.145,276800000.0
2009-06-26 19:28:00,134.145,134.165,134.145,134.16,144400000.0
2009-06-26 19:29:00,134.16,134.16,134.105,134.115,149000000.0
2009-06-26 19:30:00,134.115,134.135,134.115,134.135,147800000.0
2009-06-26 19:31:00,134.135,134.135,134.1,134.1,78800000.0
2009-06-26 19:32:00,134.095,134.095,134.04,134.065,172400000.0
2009-06-26 19:33:00,134.065,134.08,134.055,134.065,201200000.0
2009-06-26 19:34:00,134.06,134.09,134.06,134.06,122200000.0
2009-06-26 19:35:00,134.055,134.055,134.03,134.035,70800000.0
2009-06-26 19:36:00,134.04,134.04,133.975,133.98,264600000.0
2009-06-26 19:37:00,133.98,134.005,133.955,133.955,225000000.0
2009-06-26 19:38:00,133.96,133.98,133.955,133.97,298800000.0
2009-06-26 19:39:00,133.965,133.985,133.955,133.955,180000000.0
2009-06-26 19:40:00,133.96,133.96,133.91,133.93,319800000.0
2009-06-26 19:41:00,133.94,133.94,133.91,133.94,113000000.0
2009-06-26 19:42:00,133.94,133.945,133.91,133.94,170400000.0
2009-06-26 19:43:00,133.94,133.98,133.935,133.965,246600000.0
2009-06-26 19:44:00,133.96,133.985,133.96,133.97,552400002.0
2009-06-26 19:45:00,133.97,133.98,133.935,133.95,358400001.0
2009-06-26 19:46:00,133.95,133.96,133.91,133.92,327200000.0
2009-06-26 19:47:00,133.92,133.935,133.92,133.92,72800000.0
2009-06-26 19:48:00,133.92,133.95,133.915,133.945,251000000.0
2009-06-26 19:49:00,133.95,133.96,133.915,133.925,204400000.0
2009-06-26 19:50:00,133.935,133.955,133.925,133.945,179000000.0
2009-06-26 19:51:00,133.945,133.945,133.905,133.915,281800001.0
2009-06-26 19:52:00,133.915,133.935,133.91,133.935,412600001.0
2009-06-26 19:53:00,133.935,133.95,133.92,133.93,344600000.0
2009-06-26 19:54:00,133.93,133.935,133.925,133.925,262000000.0
2009-06-26 19:55:00,133.92,133.965,133.92,133.965,381199999.0
2009-06-26 19:56:00,133.95,133.965,133.93,133.945,237000000.0
2009-06-26 19:57:00,133.945,133.975,133.92,133.945,365800000.0
2009-06-26 19:58:00,133.945,133.955,133.87,133.875,510199999.0
2009-06-26 19:59:00,133.88,133.885,133.865,133.875,287599999.0
2009-06-26 20:00:00,133.875,133.885,133.865,133.87,323000000.0
2009-06-26 20:01:00,133.87,133.875,133.86,133.875,348000000.0
2009-06-26 20:02:00,133.875,133.89,133.865,133.89,259600000.0
2009-06-26 20:03:00,133.89,133.89,133.865,133.865,255200000.0
2009-06-26 20:04:00,133.87,133.87,133.865,133.87,79800000.0
2009-06-26 20:05:00,133.87,133.91,133.87,133.895,321000002.0
2009-06-26 20:06:00,133.885,133.9,133.87,133.87,242000000.0
2009-06-26 20:07:00,133.87,133.9,133.87,133.9,408800000.0
2009-06-26 20:08:00,133.9,133.935,133.885,133.915,372400000.0
2009-06-26 20:09:00,133.915,133.92,133.875,133.89,185200000.0
2009-06-26 20:10:00,133.89,133.9,133.875,133.885,131800000.0
2009-06-26 20:11:00,133.89,133.9,133.875,133.89,82000000.0
2009-06-26 20:12:00,133.89,133.925,133.88,133.92,116200000.0
2009-06-26 20:13:00,133.92,133.92,133.915,133.915,13200000.0
2009-06-26 20:14:00,133.915,133.92,133.9,133.915,50600000.0
2009-06-26 20:15:00,133.915,133.95,133.91,133.935,79600000.0
2009-06-26 20:16:00,133.935,133.935,133.885,133.925,308400000.0
2009-06-26 20:17:00,133.935,133.935,133.905,133.91,151400000.0
2009-06-26 20:18:00,133.91,133.91,133.885,133.905,122400000.0
2009-06-26 20:19:00,133.905,133.91,133.9,133.905,147700000.0
2009-06-26 20:20:00,133.905,133.905,133.875,133.875,192800000.0
2009-06-26 20:21:00,133.875,133.895,133.875,133.88,344600001.0
2009-06-26 20:22:00,133.875,133.88,133.875,133.875,55600000.0
2009-06-26 20:23:00,133.875,133.89,133.875,133.885,121400000.0
2009-06-26 20:24:00,133.885,133.89,133.875,133.875,113400000.0
2009-06-26 20:25:00,133.85,133.865,133.85,133.855,204000000.0
2009-06-26 20:26:00,133.855,133.855,133.815,133.83,349800000.0
2009-06-26 20:27:00,133.835,133.85,133.83,133.83,116200000.0
2009-06-26 20:28:00,133.83,133.835,133.815,133.815,45200000.0
2009-06-26 20:29:00,133.815,133.845,133.815,133.84,54600000.0
2009-06-26 20:30:00,133.84,133.84,133.795,133.815,168000000.0
2009-06-26 20:31:00,133.815,133.815,133.805,133.805,144200000.0
2009-06-26 20:32:00,133.82,133.845,133.82,133.83,127000000.0
2009-06-26 20:33:00,133.835,133.835,133.825,133.83,12800000.0
2009-06-26 20:34:00,133.825,133.83,133.81,133.815,78400000.0
2009-06-26 20:35:00,133.815,133.835,133.81,133.82,426800002.0
2009-06-26 20:36:00,133.83,133.84,133.82,133.835,102400000.0
2009-06-26 20:37:00,133.835,133.845,133.825,133.835,149400000.0
2009-06-26 20:38:00,133.835,133.845,133.825,133.83,204200000.0
2009-06-26 20:39:00,133.83,133.845,133.83,133.835,145000000.0
2009-06-26 20:40:00,133.835,133.84,133.81,133.82,361600000.0
2009-06-26 20:41:00,133.82,133.825,133.8,133.81,346600001.0
2009-06-26 20:42:00,133.815,133.835,133.81,133.82,277400000.0
2009-06-26 20:43:00,133.82,133.85,133.82,133.82,289000000.0
2009-06-26 20:44:00,133.825,133.845,133.815,133.825,418399999.0
2009-06-26 20:45:00,133.825,133.855,133.825,133.85,216400000.0
2009-06-26 20:46:00,133.855,133.865,133.855,133.865,155500000.0
2009-06-26 20:47:00,133.865,133.9,133.865,133.895,168600000.0
2009-06-26 20:48:00,133.895,133.93,133.895,133.92,179600000.0
2009-06-26 20:49:00,133.92,133.93,133.905,133.915,345600000.0
2009-06-26 20:50:00,133.915,133.925,133.88,133.89,190800000.0
2009-06-26 20:51:00,133.9,133.9,133.845,133.875,521600000.0
2009-06-26 20:52:00,133.875,133.88,133.855,133.855,304800000.0
2009-06-26 20:53:00,133.855,133.895,133.85,133.875,72400000.0
2009-06-26 20:54:00,133.875,133.905,133.875,133.9,69000000.0
2009-06-26 20:55:00,133.9,133.935,133.89,133.895,333000000.0
2009-06-26 20:56:00,133.895,133.92,133.895,133.92,308200000.0
2009-06-26 20:57:00,133.92,133.92,133.9,133.9,89400000.0
2009-06-26 20:58:00,133.9,133.955,133.89,133.955,206600000.0
2009-06-26 20:59:00,133.955,134.01,133.955,133.99,295000000.0
2009-06-26 21:00:00,133.98,133.985,133.94,133.94,443600000.0
2009-06-26 21:01:00,133.935,133.97,133.935,133.935,281000000.0
2009-06-26 21:02:00,133.935,133.94,133.925,133.925,158400000.0
2009-06-26 21:03:00,133.915,133.95,133.91,133.94,411200000.0
2009-06-26 21:04:00,133.94,133.975,133.935,133.965,248000000.0
2009-06-26 21:05:00,133.965,134.0,133.955,133.98,177200000.0
2009-06-26 21:06:00,133.98,133.98,133.97,133.97,50200000.0
2009-06-26 21:07:00,133.97,133.98,133.955,133.955,184800000.0
2009-06-26 21:08:00,133.97,133.975,133.96,133.96,283000000.0
2009-06-26 21:09:00,133.96,133.97,133.955,133.97,370000003.0
2009-06-26 21:10:00,133.97,133.99,133.96,133.975,253400000.0
2009-06-26 21:11:00,133.975,133.975,133.955,133.96,347800000.0
2009-06-26 21:12:00,133.955,133.985,133.955,133.965,353200001.0
2009-06-26 21:13:00,133.965,133.985,133.96,133.96,256400000.0
2009-06-26 21:14:00,133.96,133.96,133.945,133.95,79200000.0
2009-06-26 21:15:00,133.95,133.955,133.95,133.955,22400000.0
2009-06-26 21:16:00,133.95,133.955,133.925,133.925,66200000.0
2009-06-26 21:17:00,133.925,133.93,133.895,133.9,142600000.0
2009-06-26 21:18:00,133.9,133.9,133.82,133.83,224900000.0
2009-06-26 21:19:00,133.835,133.855,133.83,133.85,225800000.0
2009-06-26 21:20:00,133.85,133.85,133.83,133.83,167000000.0
2009-06-26 21:21:00,133.8,133.85,133.8,133.845,213000001.0
2009-06-26 21:22:00,133.85,133.85,133.835,133.84,45600000.0
2009-06-26 21:23:00,133.84,133.85,133.835,133.835,54600000.0
2009-06-26 21:24:00,133.835,133.835,133.81,133.82,144000000.0
2009-06-26 21:25:00,133.82,133.85,133.81,133.825,228000001.0
2009-06-26 21:26:00,133.825,133.865,133.825,133.86,113000000.0
2009-06-26 21:27:00,133.865,133.885,133.86,133.86,198400000.0
2009-06-26 21:28:00,133.87,133.87,133.845,133.855,217000000.0
2009-06-26 21:29:00,133.855,133.865,133.855,133.855,89000000.0
2009-06-26 21:30:00,133.865,133.89,133.855,133.865,344200000.0
2009-06-26 21:31:00,133.865,133.88,133.855,133.855,271400000.0
2009-06-26 21:32:00,133.855,133.865,133.845,133.85,165200000.0
2009-06-26 21:33:00,133.85,133.885,133.85,133.865,204600000.0
2009-06-26 21:34:00,133.87,133.88,133.855,133.86,194800000.0
2009-06-26 21:35:00,133.86,133.87,133.835,133.86,419400000.0
2009-06-26 21:36:00,133.86,133.86,133.84,133.84,184200000.0
2009-06-26 21:37:00,133.84,133.84,133.84,133.84,57200000.0
2009-06-26 21:38:00,133.85,133.855,133.845,133.85,29200000.0
2009-06-26 21:39:00,133.84,133.855,133.835,133.845,146400000.0
2009-06-26 21:40:00,133.845,133.915,133.845,133.915,220000000.0
2009-06-26 21:41:00,133.905,133.92,133.9,133.91,223200000.0
2009-06-26 21:42:00,133.905,133.96,133.905,133.96,208800000.0
2009-06-26 21:43:00,133.96,133.97,133.955,133.97,173400000.0
2009-06-26 21:44:00,133.985,134.025,133.97,134.025,290100000.0
2009-06-26 21:45:00,134.01,134.015,133.945,133.955,229700000.0
2009-06-26 21:46:00,133.945,133.995,133.945,133.985,299200000.0
2009-06-26 21:47:00,133.985,133.995,133.975,133.985,282200000.0
2009-06-26 21:48:00,133.99,133.99,133.94,133.945,173600000.0
2009-06-26 21:49:00,133.945,133.965,133.945,133.965,182600000.0
2009-06-26 21:50:00,133.97,133.98,133.95,133.965,434800000.0
2009-06-26 21:51:00,133.965,133.975,133.96,133.965,260800000.0
2009-06-26 21:52:00,133.96,133.97,133.925,133.93,322000000.0
2009-06-26 21:53:00,133.935,133.935,133.875,133.875,386000000.0
2009-06-26 21:54:00,133.87,133.87,133.84,133.855,263800000.0
2009-06-26 21:55:00,133.855,133.925,133.855,133.895,385600000.0
2009-06-26 21:56:00,133.895,133.965,133.895,133.96,199400000.0
2009-06-26 21:57:00,133.955,133.99,133.945,133.975,242400000.0
2009-06-26 21:58:00,133.975,133.98,133.925,133.93,235000000.0
2009-06-26 21:59:00,133.94,133.955,133.91,133.925,289400000.0
2009-06-26 22:00:00,133.925,133.925,133.9,133.915,191400000.0
2009-06-26 22:01:00,133.925,133.93,133.91,133.91,162000000.0
2009-06-26 22:02:00,133.915,133.93,133.895,133.895,155400000.0
2009-06-26 22:03:00,133.895,133.945,133.895,133.94,295199999.0
2009-06-26 22:04:00,133.925,133.935,133.885,133.905,185800000.0
2009-06-26 22:05:00,133.905,133.905,133.9,133.9,73200000.0
2009-06-26 22:06:00,133.915,133.925,133.905,133.91,172000000.0
2009-06-26 22:07:00,133.915,133.96,133.91,133.94,233600000.0
2009-06-26 22:08:00,133.955,133.965,133.92,133.95,224000000.0
2009-06-26 22:09:00,133.95,133.97,133.93,133.955,301800000.0
2009-06-26 22:10:00,133.955,133.97,133.93,133.94,130600000.0
2009-06-26 22:11:00,133.94,133.94,133.925,133.925,77200000.0
2009-06-26 22:12:00,133.93,133.935,133.925,133.93,69800000.0
2009-06-26 22:13:00,133.925,133.955,133.925,133.94,99800000.0
2009-06-26 22:14:00,133.94,133.955,133.88,133.915,192600000.0
2009-06-26 22:15:00,133.89,133.895,133.875,133.88,202400000.0
2009-06-26 22:16:00,133.885,133.89,133.87,133.89,108000000.0
2009-06-26 22:17:00,133.885,133.89,133.885,133.89,17000000.0
2009-06-26 22:18:00,133.885,133.915,133.88,133.88,89400000.0
2009-06-26 22:19:00,133.885,133.885,133.885,133.885,9600000.0
2009-06-26 22:20:00,133.885,133.89,133.875,133.89,138200000.0
2009-06-26 22:21:00,133.89,133.89,133.865,133.865,82200000.0
2009-06-26 22:22:00,133.875,133.89,133.86,133.89,206600000.0
2009-06-26 22:23:00,133.89,133.9,133.87,133.895,194600000.0
2009-06-26 22:24:00,133.9,133.94,133.89,133.925,237600000.0
2009-06-26 22:25:00,133.91,133.94,133.895,133.935,241400000.0
2009-06-26 22:26:00,133.93,133.975,133.93,133.97,92200000.0
2009-06-26 22:27:00,133.975,133.99,133.955,133.97,134200000.0
2009-06-26 22:28:00,133.965,133.965,133.94,133.96,173000000.0
2009-06-26 22:29:00,133.965,133.975,133.955,133.965,109400000.0
2009-06-26 22:30:00,133.975,133.975,133.965,133.965,89600000.0
2009-06-26 22:31:00,133.95,133.965,133.895,133.93,142800000.0
2009-06-26 22:32:00,133.92,133.925,133.9,133.9,28600000.0
2009-06-26 22:33:00,133.895,133.915,133.875,133.895,213000000.0
2009-06-26 22:34:00,133.895,133.905,133.855,133.86,217800000.0
2009-06-26 22:35:00,133.865,133.92,133.855,133.915,232600000.0
2009-06-26 22:36:00,133.915,133.915,133.915,133.915,83200000.0
2009-06-26 22:37:00,133.93,133.945,133.905,133.905,76400000.0
2009-06-26 22:38:00,133.925,133.98,133.925,133.98,148400000.0
2009-06-26 22:39:00,133.98,133.98,133.965,133.97,50400000.0
2009-06-26 22:40:00,133.965,133.965,133.945,133.95,81600000.0
2009-06-26 22:41:00,133.95,133.95,133.93,133.93,134800000.0
2009-06-26 22:42:00,133.93,133.955,133.925,133.955,172000000.0
2009-06-26 22:43:00,133.96,133.96,133.935,133.945,63200000.0
2009-06-26 22:44:00,133.935,133.95,133.93,133.935,104000000.0
2009-06-26 22:45:00,133.945,133.95,133.935,133.95,132600000.0
2009-06-26 22:46:00,133.95,133.97,133.935,133.95,131000000.0
2009-06-26 22:47:00,133.935,133.95,133.92,133.95,166200000.0
2009-06-26 22:48:00,133.95,133.96,133.935,133.96,130200000.0
2009-06-26 22:49:00,133.965,133.965,133.94,133.945,117600000.0
2009-06-26 22:50:00,133.945,133.95,133.93,133.95,139800000.0
2009-06-26 22:51:00,133.95,133.955,133.945,133.955,47800000.0
2009-06-26 22:52:00,133.96,133.98,133.96,133.96,110000000.0
2009-06-26 22:53:00,133.955,133.965,133.95,133.96,173800000.0
2009-06-26 22:54:00,133.965,133.965,133.93,133.935,114800000.0
2009-06-26 22:55:00,133.94,133.96,133.935,133.95,147400000.0
2009-06-26 22:56:00,133.95,133.95,133.905,133.905,133600000.0
2009-06-26 22:57:00,133.905,133.91,133.88,133.905,139800000.0
2009-06-26 22:58:00,133.92,133.92,133.88,133.895,88800000.0
2009-06-26 22:59:00,133.895,133.895,133.83,133.89,99200000.0
2009-06-28 23:02:00,133.815,133.835,133.815,133.835,5600000.0
2009-06-28 23:03:00,133.85,133.9,133.825,133.885,17600000.0
2009-06-28 23:04:00,133.9,133.9,133.825,133.86,4800000.0
2009-06-28 23:05:00,133.88,133.88,133.875,133.875,10400000.0
2009-06-28 23:06:00,133.865,133.865,133.865,133.865,2400000.0
2009-06-28 23:07:00,133.9,133.905,133.87,133.905,13600000.0
2009-06-28 23:09:00,133.855,133.885,133.825,133.86,16400000.0
2009-06-28 23:10:00,133.865,133.865,133.865,133.865,1000000.0
2009-06-28 23:11:00,133.9,133.9,133.9,133.9,3200000.0
2009-06-28 23:12:00,133.91,133.925,133.905,133.925,4200000.0
2009-06-28 23:13:00,133.9,133.9,133.885,133.885,8000000.0
2009-06-28 23:14:00,133.885,133.89,133.885,133.89,2600000.0
2009-06-28 23:15:00,133.915,133.925,133.915,133.925,4000000.0
2009-06-28 23:16:00,133.94,133.94,133.93,133.93,4800000.0
2009-06-28 23:17:00,133.93,133.955,133.925,133.93,27200000.0
2009-06-28 23:18:00,133.93,133.93,133.84,133.87,19200000.0
2009-06-28 23:19:00,133.94,133.975,133.89,133.95,120800000.0
2009-06-28 23:20:00,133.95,134.03,133.89,133.92,80200000.0
2009-06-28 23:21:00,133.935,133.995,133.935,133.995,8800000.0
2009-06-28 23:22:00,133.915,134.02,133.915,133.94,53200000.0
2009-06-28 23:23:00,133.945,133.97,133.895,133.97,42400000.0
2009-06-28 23:24:00,133.975,133.99,133.96,133.98,21600000.0
2009-06-28 23:27:00,133.99,133.99,133.99,133.99,3200000.0
2009-06-28 23:28:00,133.95,133.955,133.905,133.95,16000000.0
2009-06-28 23:29:00,133.98,134.005,133.98,134.005,6400000.0
2009-06-28 23:30:00,134.015,134.02,134.015,134.015,5200000.0
2009-06-28 23:31:00,134.005,134.075,133.92,133.935,22700000.0
2009-06-28 23:32:00,133.855,133.92,133.855,133.9,32300000.0
2009-06-28 23:33:00,133.935,133.935,133.935,133.935,6400000.0
2009-06-28 23:34:00,133.92,133.92,133.92,133.92,3200000.0
2009-06-28 23:35:00,133.935,133.935,133.935,133.935,1000000.0
2009-06-28 23:36:00,133.92,133.93,133.92,133.93,4200000.0
2009-06-28 23:37:00,133.935,133.935,133.935,133.935,3200000.0
2009-06-28 23:38:00,133.935,133.935,133.88,133.935,18400000.0
2009-06-28 23:39:00,133.85,133.91,133.85,133.91,47800000.0
2009-06-28 23:40:00,133.91,133.915,133.9,133.915,11200000.0
2009-06-28 23:41:00,133.93,133.93,133.93,133.93,1000000.0
2009-06-28 23:42:00,133.945,133.945,133.945,133.945,1000000.0
2009-06-28 23:43:00,133.955,133.955,133.955,133.955,1000000.0
2009-06-28 23:44:00,133.94,133.975,133.94,133.975,7400000.0
2009-06-28 23:45:00,133.97,133.97,133.97,133.97,1000000.0
2009-06-28 23:46:00,133.935,133.96,133.935,133.96,4200000.0
2009-06-28 23:47:00,133.935,133.96,133.935,133.96,4200000.0
2009-06-28 23:48:00,133.935,133.96,133.935,133.96,4200000.0
2009-06-28 23:49:00,133.935,133.96,133.935,133.96,4200000.0
2009-06-28 23:50:00,133.935,133.97,133.935,133.97,8200000.0
2009-06-28 23:51:00,133.88,133.91,133.88,133.91,5000000.0
2009-06-28 23:52:00,133.915,133.915,133.905,133.905,5600000.0
2009-06-28 23:53:00,133.915,133.93,133.915,133.93,4200000.0
2009-06-28 23:54:00,133.875,133.91,133.875,133.91,5000000.0
2009-06-28 23:55:00,133.93,133.945,133.93,133.945,4200000.0
2009-06-28 23:56:00,133.945,133.955,133.945,133.955,8200000.0
2009-06-28 23:57:00,133.965,133.965,133.965,133.965,7200000.0
2009-06-28 23:58:00,133.965,133.965,133.965,133.965,7200000.0
2009-06-28 23:59:00,133.965,133.975,133.965,133.975,10400000.0
2009-06-29 00:00:00,133.975,133.975,133.9,133.91,44400000.0
2009-06-29 00:01:00,133.925,133.95,133.925,133.95,43200000.0
2009-06-29 00:02:00,133.95,133.955,133.92,133.955,80000000.0
2009-06-29 00:03:00,133.915,133.935,133.915,133.93,23200000.0
2009-06-29 00:04:00,133.93,133.94,133.93,133.935,33000000.0
2009-06-29 00:05:00,133.935,133.935,133.92,133.935,100000000.0
2009-06-29 00:06:00,133.935,133.945,133.935,133.945,38400000.0
2009-06-29 00:07:00,133.95,133.95,133.95,133.95,16000000.0
2009-06-29 00:08:00,133.95,133.96,133.94,133.94,80400000.0
2009-06-29 00:09:00,133.945,133.945,133.945,133.945,31000000.0
2009-06-29 00:10:00,133.95,133.95,133.945,133.945,61400000.0
2009-06-29 00:11:00,133.945,133.945,133.92,133.925,77800000.0
2009-06-29 00:12:00,133.925,133.93,133.9,133.92,103800000.0
2009-06-29 00:13:00,133.925,133.93,133.905,133.92,120200000.0
2009-06-29 00:14:00,133.92,133.92,133.92,133.92,6400000.0
2009-06-29 00:15:00,133.93,133.94,133.92,133.92,108400000.0
2009-06-29 00:16:00,133.95,133.95,133.945,133.95,57600000.0
2009-06-29 00:17:00,133.95,133.95,133.935,133.95,129800000.0
2009-06-29 00:18:00,133.95,133.95,133.935,133.935,162200000.0
2009-06-29 00:19:00,133.935,133.935,133.935,133.935,35000000.0
2009-06-29 00:20:00,133.935,133.955,133.935,133.94,76400000.0
2009-06-29 00:21:00,133.955,133.96,133.925,133.94,123600000.0
2009-06-29 00:22:00,133.94,133.955,133.94,133.955,107400000.0
2009-06-29 00:23:00,133.955,133.97,133.945,133.96,59000000.0
2009-06-29 00:24:00,133.975,134.0,133.975,134.0,126400000.0
2009-06-29 00:25:00,133.985,133.995,133.975,133.985,125000000.0
2009-06-29 00:26:00,134.005,134.02,134.005,134.02,20800000.0
2009-06-29 00:27:00,134.02,134.055,134.005,134.005,118600000.0
2009-06-29 00:28:00,134.01,134.035,134.0,134.0,78600000.0
2009-06-29 00:29:00,134.01,134.02,134.01,134.02,19600000.0
2009-06-29 00:30:00,134.02,134.02,134.01,134.01,18000000.0
2009-06-29 00:31:00,134.014,134.026,134.014,134.026,25600000.0
2009-06-29 00:32:00,134.01,134.01,134.01,134.01,25600000.0
2009-06-29 00:33:00,134.01,134.01,134.01,134.01,12800000.0
2009-06-29 00:34:00,134.025,134.025,134.025,134.025,54400000.0
2009-06-29 00:35:00,134.025,134.04,134.025,134.035,25600000.0
2009-06-29 00:36:00,134.04,134.045,134.03,134.045,40400000.0
2009-06-29 00:37:00,134.055,134.1,134.045,134.095,56200000.0
2009-06-29 00:38:00,134.095,134.1,134.09,134.095,82400000.0
2009-06-29 00:39:00,134.095,134.11,134.095,134.105,102400000.0
2009-06-29 00:40:00,134.11,134.11,134.09,134.105,95200000.0
2009-06-29 00:41:00,134.105,134.115,134.095,134.11,119800000.0
2009-06-29 00:42:00,134.11,134.115,134.105,134.11,42000000.0
2009-06-29 00:43:00,134.105,134.105,134.07,134.07,74000000.0
2009-06-29 00:44:00,134.07,134.07,134.025,134.025,56600000.0
2009-06-29 00:45:00,134.04,134.06,134.04,134.05,28800000.0
2009-06-29 00:46:00,134.055,134.065,134.025,134.04,52800000.0
2009-06-29 00:47:00,134.03,134.06,134.025,134.055,26200000.0
2009-06-29 00:48:00,134.055,134.06,134.05,134.05,19200000.0
2009-06-29 00:49:00,134.05,134.05,134.04,134.045,44800000.0
2009-06-29 00:50:00,134.05,134.05,134.05,134.05,9600000.0
2009-06-29 00:51:00,134.065,134.08,134.06,134.065,124600000.0
2009-06-29 00:52:00,134.07,134.08,134.065,134.08,77800000.0
2009-06-29 00:53:00,134.085,134.105,134.085,134.09,141000000.0
2009-06-29 00:54:00,134.095,134.11,134.085,134.1,265400000.0
2009-06-29 00:55:00,134.105,134.11,134.085,134.1,61600000.0
2009-06-29 00:56:00,134.1,134.115,134.095,134.095,26200000.0
2009-06-29 00:57:00,134.095,134.095,134.09,134.09,9600000.0
2009-06-29 00:58:00,134.105,134.105,134.105,134.105,16000000.0
2009-06-29 00:59:00,134.105,134.105,134.065,134.08,143200000.0
2009-06-29 01:00:00,134.085,134.085,134.07,134.07,109200000.0
2009-06-29 01:01:00,134.07,134.09,134.07,134.085,173600000.0
2009-06-29 01:02:00,134.085,134.085,134.05,134.05,36400000.0
2009-06-29 01:03:00,134.05,134.06,134.05,134.06,113600000.0
2009-06-29 01:04:00,134.06,134.06,134.06,134.06,45600000.0
2009-06-29 01:05:00,134.05,134.05,134.045,134.05,53400000.0
2009-06-29 01:06:00,134.05,134.05,134.005,134.02,151400000.0
2009-06-29 01:07:00,134.02,134.025,134.01,134.01,25600000.0
2009-06-29 01:08:00,134.015,134.035,133.985,134.005,84400000.0
2009-06-29 01:09:00,134.005,134.015,133.985,134.015,108600000.0
2009-06-29 01:10:00,134.015,134.015,133.955,133.97,334800000.0
2009-06-29 01:11:00,133.96,133.965,133.9,133.915,380000000.0
2009-06-29 01:12:00,133.915,133.945,133.915,133.925,166200000.0
2009-06-29 01:13:00,133.915,133.925,133.915,133.92,69000000.0
2009-06-29 01:14:00,133.92,133.935,133.92,133.925,46800000.0
2009-06-29 01:15:00,133.935,133.94,133.935,133.94,25600000.0
2009-06-29 01:16:00,133.925,133.95,133.925,133.935,192400000.0
2009-06-29 01:17:00,133.935,133.95,133.92,133.935,81000000.0
2009-06-29 01:18:00,133.935,133.935,133.92,133.925,14200000.0
2009-06-29 01:19:00,133.93,133.93,133.92,133.93,11200000.0
2009-06-29 01:20:00,133.92,133.92,133.875,133.885,130000000.0
2009-06-29 01:21:00,133.9,133.925,133.895,133.91,34800000.0
2009-06-29 01:22:00,133.91,133.95,133.91,133.93,70600000.0
2009-06-29 01:23:00,133.93,133.945,133.925,133.935,63800000.0
2009-06-29 01:24:00,133.94,133.96,133.915,133.93,145000000.0
2009-06-29 01:25:00,133.925,133.96,133.925,133.96,28200000.0
2009-06-29 01:26:00,133.955,133.995,133.955,133.995,138900000.0
2009-06-29 01:27:00,133.995,134.005,133.99,133.995,142000000.0
2009-06-29 01:28:00,133.99,134.0,133.99,134.0,16600000.0
2009-06-29 01:29:00,134.015,134.015,133.95,133.95,72300000.0
2009-06-29 01:30:00,133.95,133.985,133.95,133.985,127000000.0
2009-06-29 01:31:00,133.985,133.985,133.965,133.965,31600000.0
2009-06-29 01:32:00,133.985,133.985,133.965,133.97,49400000.0
2009-06-29 01:33:00,133.97,133.975,133.965,133.975,18600000.0
2009-06-29 01:34:00,133.975,133.98,133.945,133.945,50000000.0
2009-06-29 01:35:00,133.945,133.945,133.91,133.91,106800000.0
2009-06-29 01:36:00,133.905,133.915,133.9,133.9,66600000.0
2009-06-29 01:37:00,133.9,133.9,133.875,133.875,51400000.0
2009-06-29 01:38:00,133.875,133.88,133.855,133.855,64000000.0
2009-06-29 01:39:00,133.855,133.905,133.855,133.895,134800000.0
2009-06-29 01:40:00,133.895,133.97,133.895,133.955,120600000.0
2009-06-29 01:41:00,133.95,133.975,133.95,133.965,277200000.0
2009-06-29 01:42:00,133.97,133.995,133.97,133.98,152600000.0
2009-06-29 01:43:00,133.98,133.985,133.975,133.985,38800000.0
2009-06-29 01:44:00,133.985,134.015,133.98,134.0,409500000.0
2009-06-29 01:45:00,134.0,134.03,134.0,134.0,217500000.0
2009-06-29 01:46:00,134.0,134.0,133.975,133.975,42600000.0
2009-06-29 01:47:00,133.975,134.0,133.965,133.965,27200000.0
2009-06-29 01:48:00,133.96,133.96,133.945,133.95,34400000.0
2009-06-29 01:49:00,133.96,133.995,133.95,133.965,141200000.0
2009-06-29 01:50:00,133.96,134.02,133.935,133.955,133200000.0
2009-06-29 01:51:00,133.95,133.99,133.95,133.985,51600000.0
2009-06-29 01:52:00,133.985,133.985,133.94,133.98,99400000.0
2009-06-29 01:53:00,133.985,134.01,133.975,134.01,61000000.0
2009-06-29 01:54:00,134.015,134.015,133.98,134.01,98000000.0
2009-06-29 01:55:00,134.01,134.01,133.955,133.99,45000000.0
2009-06-29 01:56:00,133.985,134.055,133.98,134.005,115000000.0
2009-06-29 01:57:00,134.005,134.025,133.97,133.97,77000000.0
2009-06-29 01:58:00,133.975,133.99,133.875,133.885,190600000.0
2009-06-29 01:59:00,133.885,133.915,133.875,133.895,250600000.0
2009-06-29 02:00:00,133.895,133.935,133.895,133.905,241600000.0
2009-06-29 02:01:00,133.9,133.9,133.88,133.885,96600000.0
2009-06-29 02:02:00,133.89,133.935,133.89,133.915,107400000.0
2009-06-29 02:03:00,133.915,133.92,133.905,133.91,85800000.0
2009-06-29 02:04:00,133.915,133.955,133.895,133.925,276000000.0
2009-06-29 02:05:00,133.925,133.945,133.895,133.91,148400000.0
2009-06-29 02:06:00,133.925,133.925,133.845,133.86,170000000.0
2009-06-29 02:07:00,133.86,133.87,133.82,133.825,96600000.0
2009-06-29 02:08:00,133.825,133.845,133.8,133.805,172000000.0
2009-06-29 02:09:00,133.81,133.835,133.795,133.8,121600000.0
2009-06-29 02:10:00,133.8,133.8,133.77,133.77,173200000.0
2009-06-29 02:11:00,133.77,133.77,133.705,133.735,211800000.0
2009-06-29 02:12:00,133.74,133.775,133.73,133.755,237000000.0
2009-06-29 02:13:00,133.755,133.805,133.755,133.785,123000000.0
2009-06-29 02:14:00,133.795,133.81,133.79,133.79,147200000.0
2009-06-29 02:15:00,133.79,133.835,133.79,133.815,133000000.0
2009-06-29 02:16:00,133.815,133.87,133.78,133.785,282000000.0
2009-06-29 02:17:00,133.785,133.8,133.715,133.74,243500000.0
2009-06-29 02:18:00,133.74,133.755,133.715,133.715,171400000.0
2009-06-29 02:19:00,133.715,133.755,133.715,133.755,159600000.0
2009-06-29 02:20:00,133.74,133.765,133.74,133.765,75200000.0
2009-06-29 02:21:00,133.775,133.78,133.75,133.75,251600000.0
2009-06-29 02:22:00,133.75,133.775,133.75,133.765,65400000.0
2009-06-29 02:23:00,133.76,133.79,133.745,133.77,136600000.0
2009-06-29 02:24:00,133.775,133.775,133.685,133.705,218900000.0
2009-06-29 02:25:00,133.705,133.75,133.655,133.655,236400000.0
2009-06-29 02:26:00,133.655,133.69,133.63,133.65,321400000.0
2009-06-29 02:27:00,133.65,133.75,133.645,133.74,250300001.0
2009-06-29 02:28:00,133.735,133.755,133.72,133.725,107400000.0
2009-06-29 02:29:00,133.735,133.775,133.68,133.685,259200001.0
2009-06-29 02:30:00,133.7,133.785,133.7,133.775,233400000.0
2009-06-29 02:31:00,133.775,133.8,133.765,133.795,212800000.0
2009-06-29 02:32:00,133.795,133.835,133.795,133.83,171400000.0
2009-06-29 02:33:00,133.815,133.835,133.795,133.82,210200000.0
2009-06-29 02:34:00,133.82,133.825,133.77,133.81,108400000.0
2009-06-29 02:35:00,133.78,133.795,133.77,133.77,184800000.0
2009-06-29 02:36:00,133.765,133.765,133.74,133.76,98600000.0
2009-06-29 02:37:00,133.755,133.775,133.735,133.77,105000000.0
2009-06-29 02:38:00,133.77,133.775,133.75,133.755,105200000.0
2009-06-29 02:39:00,133.755,133.76,133.71,133.715,83800000.0
2009-06-29 02:40:00,133.725,133.765,133.7,133.705,195200000.0
2009-06-29 02:41:00,133.705,133.72,133.655,133.66,300000000.0
2009-06-29 02:42:00,133.66,133.73,133.66,133.69,238100000.0
2009-06-29 02:43:00,133.7,133.715,133.655,133.655,372800000.0
2009-06-29 02:44:00,133.66,133.74,133.655,133.695,250800000.0
2009-06-29 02:45:00,133.705,133.73,133.705,133.73,244600000.0
2009-06-29 02:46:00,133.73,133.775,133.73,133.77,256000000.0
2009-06-29 02:47:00,133.77,133.775,133.745,133.76,185000000.0
2009-06-29 02:48:00,133.76,133.765,133.705,133.725,109800000.0
2009-06-29 02:49:00,133.73,133.765,133.705,133.76,93600000.0
2009-06-29 02:50:00,133.77,133.77,133.725,133.725,230200000.0
2009-06-29 02:51:00,133.725,133.74,133.725,133.73,83400000.0
2009-06-29 02:52:00,133.73,133.76,133.705,133.75,196800000.0
2009-06-29 02:53:00,133.745,133.76,133.675,133.68,267200000.0
2009-06-29 02:54:00,133.68,133.715,133.645,133.695,400600000.0
2009-06-29 02:55:00,133.705,133.775,133.705,133.745,590200000.0
2009-06-29 02:56:00,133.745,133.745,133.71,133.715,92800000.0
2009-06-29 02:57:00,133.715,133.74,133.685,133.725,318500000.0
2009-06-29 02:58:00,133.73,133.73,133.71,133.71,98200000.0
2009-06-29 02:59:00,133.71,133.745,133.71,133.73,280000000.0
2009-06-29 03:00:00,133.735,133.745,133.72,133.72,201800000.0
2009-06-29 03:01:00,133.715,133.715,133.655,133.67,436800000.0
2009-06-29 03:02:00,133.67,133.7,133.66,133.685,418000000.0
2009-06-29 03:03:00,133.69,133.7,133.67,133.67,293600000.0
2009-06-29 03:04:00,133.67,133.695,133.66,133.685,163100000.0
2009-06-29 03:05:00,133.685,133.695,133.66,133.66,204800000.0
2009-06-29 03:06:00,133.66,133.69,133.625,133.67,237500000.0
2009-06-29 03:07:00,133.67,133.675,133.655,133.665,132400000.0
2009-06-29 03:08:00,133.67,133.675,133.635,133.66,237600000.0
2009-06-29 03:09:00,133.67,133.69,133.655,133.68,219400000.0
2009-06-29 03:10:00,133.68,133.68,133.63,133.655,321800000.0
2009-06-29 03:11:00,133.655,133.68,133.645,133.675,166400000.0
2009-06-29 03:12:00,133.675,133.675,133.645,133.67,146400000.0
2009-06-29 03:13:00,133.67,133.675,133.66,133.67,116800000.0
2009-06-29 03:14:00,133.67,133.715,133.67,133.68,223000000.0
2009-06-29 03:15:00,133.68,133.7,133.675,133.69,92200000.0
2009-06-29 03:16:00,133.69,133.71,133.68,133.705,207400000.0
2009-06-29 03:17:00,133.715,133.745,133.705,133.705,130600000.0
2009-06-29 03:18:00,133.705,133.745,133.7,133.745,160600000.0
2009-06-29 03:19:00,133.745,133.77,133.735,133.74,318400000.0
2009-06-29 03:20:00,133.735,133.76,133.725,133.75,202400000.0
2009-06-29 03:21:00,133.745,133.785,133.735,133.765,262200000.0
2009-06-29 03:22:00,133.765,133.8,133.74,133.76,267000000.0
2009-06-29 03:23:00,133.755,133.845,133.755,133.84,491600000.0
2009-06-29 03:24:00,133.84,133.84,133.825,133.83,328200000.0
2009-06-29 03:25:00,133.83,133.835,133.805,133.825,135000000.0
2009-06-29 03:26:00,133.825,133.83,133.765,133.825,161600000.0
2009-06-29 03:27:00,133.825,133.83,133.815,133.82,201200000.0
2009-06-29 03:28:00,133.825,133.825,133.785,133.805,298200000.0
2009-06-29 03:29:00,133.8,133.815,133.76,133.775,308200000.0
2009-06-29 03:30:00,133.775,133.795,133.725,133.755,331200000.0
2009-06-29 03:31:00,133.77,133.785,133.755,133.755,147600000.0
2009-06-29 03:32:00,133.755,133.77,133.745,133.765,289400000.0
2009-06-29 03:33:00,133.765,133.81,133.765,133.79,374200000.0
2009-06-29 03:34:00,133.795,133.795,133.735,133.755,358400000.0
2009-06-29 03:35:00,133.755,133.755,133.72,133.735,211600000.0
2009-06-29 03:36:00,133.735,133.745,133.725,133.735,149400000.0
2009-06-29 03:37:00,133.735,133.785,133.735,133.785,194600000.0
2009-06-29 03:38:00,133.785,133.805,133.77,133.775,222000000.0
2009-06-29 03:39:00,133.78,133.785,133.765,133.775,103200000.0
2009-06-29 03:40:00,133.775,133.775,133.775,133.775,3200000.0
2009-06-29 03:41:00,133.78,133.805,133.77,133.795,133800000.0
2009-06-29 03:42:00,133.79,133.835,133.79,133.82,362400000.0
2009-06-29 03:43:00,133.82,133.83,133.805,133.805,136200000.0
2009-06-29 03:44:00,133.815,133.815,133.77,133.795,224800000.0
2009-06-29 03:45:00,133.795,133.795,133.765,133.775,206200000.0
2009-06-29 03:46:00,133.78,133.81,133.77,133.785,293200000.0
2009-06-29 03:47:00,133.78,133.815,133.78,133.8,198200000.0
2009-06-29 03:48:00,133.79,133.8,133.785,133.795,251400000.0
2009-06-29 03:49:00,133.795,133.795,133.765,133.775,283400000.0
2009-06-29 03:50:00,133.77,133.77,133.74,133.745,229000000.0
2009-06-29 03:51:00,133.73,133.735,133.72,133.72,45400000.0
2009-06-29 03:52:00,133.725,133.73,133.72,133.73,41000000.0
2009-06-29 03:53:00,133.73,133.755,133.715,133.72,188600000.0
2009-06-29 03:54:00,133.72,133.725,133.715,133.715,84600000.0
2009-06-29 03:55:00,133.715,133.76,133.715,133.76,241400000.0
2009-06-29 03:56:00,133.76,133.77,133.735,133.735,280800000.0
2009-06-29 03:57:00,133.735,133.74,133.705,133.705,247400000.0
2009-06-29 03:58:00,133.705,133.705,133.685,133.695,297400000.0
2009-06-29 03:59:00,133.695,133.7,133.675,133.695,289600000.0
2009-06-29 04:00:00,133.7,133.725,133.7,133.715,261400000.0
2009-06-29 04:01:00,133.725,133.725,133.72,133.72,131000000.0
2009-06-29 04:02:00,133.72,133.74,133.72,133.73,148400000.0
2009-06-29 04:03:00,133.73,133.755,133.72,133.755,367400000.0
2009-06-29 04:04:00,133.76,133.79,133.73,133.78,534600000.0
2009-06-29 04:05:00,133.77,133.78,133.715,133.715,332000000.0
2009-06-29 04:06:00,133.72,133.755,133.715,133.735,201600000.0
2009-06-29 04:07:00,133.735,133.755,133.73,133.745,220600001.0
2009-06-29 04:08:00,133.74,133.76,133.73,133.73,239000000.0
2009-06-29 04:09:00,133.73,133.8,133.73,133.8,157600000.0
2009-06-29 04:10:00,133.8,133.8,133.755,133.77,240700000.0
2009-06-29 04:11:00,133.77,133.79,133.755,133.77,85600000.0
2009-06-29 04:12:00,133.775,133.78,133.73,133.77,183300000.0
2009-06-29 04:13:00,133.77,133.77,133.735,133.755,137200000.0
2009-06-29 04:14:00,133.765,133.78,133.75,133.76,206600000.0
2009-06-29 04:15:00,133.76,133.795,133.76,133.795,144200000.0
2009-06-29 04:16:00,133.795,133.805,133.78,133.805,176800000.0
2009-06-29 04:17:00,133.805,133.81,133.78,133.78,60200000.0
2009-06-29 04:18:00,133.79,133.82,133.775,133.815,155200000.0
2009-06-29 04:19:00,133.815,133.835,133.78,133.805,210600000.0
2009-06-29 04:20:00,133.82,133.825,133.805,133.82,160000000.0
2009-06-29 04:21:00,133.82,133.83,133.78,133.81,168200000.0
2009-06-29 04:22:00,133.81,133.825,133.805,133.825,54000000.0
2009-06-29 04:23:00,133.815,133.825,133.805,133.815,105600000.0
2009-06-29 04:24:00,133.81,133.815,133.81,133.81,26400000.0
2009-06-29 04:25:00,133.805,133.805,133.795,133.795,75800000.0
2009-06-29 04:26:00,133.79,133.795,133.75,133.77,121800000.0
2009-06-29 04:27:00,133.775,133.79,133.73,133.73,288000000.0
2009-06-29 04:28:00,133.725,133.77,133.725,133.755,204600000.0
2009-06-29 04:29:00,133.77,133.775,133.755,133.775,112400000.0
2009-06-29 04:30:00,133.775,133.78,133.765,133.77,180200000.0
2009-06-29 04:31:00,133.775,133.805,133.76,133.775,361800000.0
2009-06-29 04:32:00,133.775,133.78,133.75,133.75,200000000.0
2009-06-29 04:33:00,133.755,133.77,133.745,133.745,220000000.0
2009-06-29 04:34:00,133.755,133.76,133.725,133.73,402800000.0
2009-06-29 04:35:00,133.735,133.735,133.72,133.725,174800000.0
2009-06-29 04:36:00,133.725,133.745,133.7,133.74,293800000.0
2009-06-29 04:37:00,133.745,133.775,133.74,133.765,286000000.0
2009-06-29 04:38:00,133.775,133.81,133.765,133.795,343200000.0
2009-06-29 04:39:00,133.795,133.82,133.79,133.815,233000000.0
2009-06-29 04:40:00,133.815,133.85,133.785,133.835,421200000.0
2009-06-29 04:41:00,133.835,133.865,133.81,133.85,538000000.0
2009-06-29 04:42:00,133.85,133.88,133.81,133.825,497100000.0
2009-06-29 04:43:00,133.825,133.915,133.795,133.88,357900000.0
2009-06-29 04:44:00,133.885,133.885,133.78,133.805,430600000.0
2009-06-29 04:45:00,133.805,133.82,133.78,133.81,368200000.0
2009-06-29 04:46:00,133.81,133.825,133.785,133.785,262600000.0
2009-06-29 04:47:00,133.785,133.8,133.785,133.79,154800000.0
2009-06-29 04:48:00,133.79,133.79,133.78,133.785,48000000.0
2009-06-29 04:49:00,133.785,133.8,133.785,133.79,49000000.0
2009-06-29 04:50:00,133.795,133.81,133.79,133.79,65800000.0
2009-06-29 04:51:00,133.79,133.825,133.78,133.825,225800000.0
2009-06-29 04:52:00,133.815,133.825,133.8,133.81,275200000.0
2009-06-29 04:53:00,133.81,133.825,133.805,133.82,177800000.0
2009-06-29 04:54:00,133.825,133.835,133.785,133.785,268600000.0
2009-06-29 04:55:00,133.785,133.81,133.785,133.81,182400000.0
2009-06-29 04:56:00,133.81,133.83,133.81,133.825,141200000.0
2009-06-29 04:57:00,133.825,133.85,133.8,133.835,392600000.0
2009-06-29 04:58:00,133.835,133.84,133.83,133.84,108800000.0
2009-06-29 04:59:00,133.84,133.86,133.84,133.84,242600000.0
2009-06-29 05:00:00,133.84,133.86,133.825,133.85,175000000.0
2009-06-29 05:01:00,133.85,133.855,133.845,133.855,145600000.0
2009-06-29 05:02:00,133.845,133.85,133.825,133.83,106800000.0
2009-06-29 05:03:00,133.83,133.855,133.825,133.855,120800000.0
2009-06-29 05:04:00,133.855,133.855,133.835,133.835,135400000.0
2009-06-29 05:05:00,133.835,133.86,133.83,133.86,150000000.0
2009-06-29 05:06:00,133.85,133.85,133.845,133.845,41200000.0
2009-06-29 05:07:00,133.845,133.87,133.84,133.84,87600000.0
2009-06-29 05:08:00,133.845,133.88,133.845,133.87,145800000.0
2009-06-29 05:09:00,133.86,133.875,133.845,133.85,170800000.0
2009-06-29 05:10:00,133.85,133.875,133.825,133.85,277200000.0
2009-06-29 05:11:00,133.84,133.865,133.84,133.855,165800000.0
2009-06-29 05:12:00,133.85,133.865,133.845,133.86,245000000.0
2009-06-29 05:13:00,133.86,133.9,133.845,133.9,184900000.0
2009-06-29 05:14:00,133.9,133.9,133.865,133.87,145000000.0
2009-06-29 05:15:00,133.87,133.945,133.865,133.935,174000000.0
2009-06-29 05:16:00,133.935,133.995,133.925,133.97,379000000.0
2009-06-29 05:17:00,133.965,133.97,133.945,133.96,220600000.0
2009-06-29 05:18:00,133.96,133.96,133.935,133.95,192400000.0
2009-06-29 05:19:00,133.945,133.955,133.93,133.93,206400000.0
2009-06-29 05:20:00,133.945,133.97,133.935,133.955,167400000.0
2009-06-29 05:21:00,133.955,133.955,133.925,133.935,164800000.0
2009-06-29 05:22:00,133.93,133.955,133.925,133.925,359000000.0
2009-06-29 05:23:00,133.925,133.925,133.915,133.92,139800000.0
2009-06-29 05:24:00,133.92,133.935,133.89,133.91,183200000.0
2009-06-29 05:25:00,133.91,133.915,133.88,133.89,181200000.0
2009-06-29 05:26:00,133.895,133.905,133.88,133.905,75200000.0
2009-06-29 05:27:00,133.9,133.925,133.89,133.925,190400000.0
2009-06-29 05:28:00,133.935,133.945,133.915,133.915,120800000.0
2009-06-29 05:29:00,133.91,133.93,133.91,133.925,124600000.0
2009-06-29 05:30:00,133.93,133.96,133.925,133.95,152200000.0
2009-06-29 05:31:00,133.955,134.025,133.955,133.99,533000000.0
2009-06-29 05:32:00,133.985,133.99,133.955,133.975,394400000.0
2009-06-29 05:33:00,133.975,133.985,133.955,133.97,417800000.0
2009-06-29 05:34:00,133.97,134.02,133.97,134.015,201000000.0
2009-06-29 05:35:00,134.015,134.02,133.98,133.995,161200000.0
2009-06-29 05:36:00,133.995,134.005,133.97,133.97,201800000.0
2009-06-29 05:37:00,133.985,133.99,133.965,133.97,228600000.0
2009-06-29 05:38:00,133.97,133.985,133.965,133.97,157200000.0
2009-06-29 05:39:00,133.965,133.98,133.965,133.98,88800000.0
2009-06-29 05:40:00,133.975,133.98,133.97,133.975,133800000.0
2009-06-29 05:41:00,133.975,133.975,133.94,133.94,365800000.0
2009-06-29 05:42:00,133.945,133.975,133.94,133.97,254400000.0
2009-06-29 05:43:00,133.97,133.97,133.955,133.955,67000000.0
2009-06-29 05:44:00,133.96,133.96,133.935,133.935,105200000.0
2009-06-29 05:45:00,133.935,133.965,133.935,133.965,297100000.0
2009-06-29 05:46:00,133.955,134.0,133.955,133.99,298200000.0
2009-06-29 05:47:00,133.985,133.99,133.97,133.975,138000000.0
2009-06-29 05:48:00,133.975,133.985,133.955,133.985,107400000.0
2009-06-29 05:49:00,133.975,134.02,133.975,134.005,184200000.0
2009-06-29 05:50:00,134.005,134.055,133.995,134.03,204800000.0
2009-06-29 05:51:00,134.03,134.05,134.015,134.04,315800000.0
2009-06-29 05:52:00,134.035,134.035,133.965,133.965,112700000.0
2009-06-29 05:53:00,133.965,133.97,133.925,133.955,120600000.0
2009-06-29 05:54:00,133.955,133.98,133.955,133.965,115200000.0
2009-06-29 05:55:00,133.965,133.97,133.92,133.94,221400000.0
2009-06-29 05:56:00,133.94,133.94,133.88,133.885,301200000.0
2009-06-29 05:57:00,133.905,133.91,133.89,133.9,128400000.0
2009-06-29 05:58:00,133.9,133.9,133.895,133.895,73800000.0
2009-06-29 05:59:00,133.895,133.9,133.89,133.895,76200000.0
2009-06-29 06:00:00,133.905,133.905,133.885,133.885,219000000.0
2009-06-29 06:01:00,133.885,133.905,133.885,133.9,97200000.0
2009-06-29 06:02:00,133.9,133.94,133.9,133.935,266800000.0
2009-06-29 06:03:00,133.93,133.935,133.92,133.935,208600000.0
2009-06-29 06:04:00,133.935,133.98,133.935,133.975,98300000.0
2009-06-29 06:05:00,133.975,134.02,133.975,133.98,211600000.0
2009-06-29 06:06:00,133.98,134.0,133.965,133.995,178400000.0
2009-06-29 06:07:00,134.005,134.01,133.955,133.975,278000000.0
2009-06-29 06:08:00,133.98,134.0,133.97,133.985,280400000.0
2009-06-29 06:09:00,133.985,134.0,133.975,133.975,132400000.0
2009-06-29 06:10:00,133.97,133.97,133.93,133.93,146400000.0
2009-06-29 06:11:00,133.925,133.93,133.925,133.925,125600000.0
2009-06-29 06:12:00,133.905,133.91,133.895,133.91,143400000.0
2009-06-29 06:13:00,133.91,133.915,133.895,133.91,146000000.0
2009-06-29 06:14:00,133.91,133.935,133.905,133.92,195000000.0
2009-06-29 06:15:00,133.925,133.935,133.915,133.925,114800000.0
2009-06-29 06:16:00,133.925,133.94,133.905,133.94,196200000.0
2009-06-29 06:17:00,133.94,133.95,133.935,133.94,150800000.0
2009-06-29 06:18:00,133.94,133.945,133.93,133.94,122800000.0
2009-06-29 06:19:00,133.94,133.955,133.92,133.925,176000000.0
2009-06-29 06:20:00,133.93,133.93,133.92,133.925,94800000.0
2009-06-29 06:21:00,133.93,133.93,133.92,133.92,79600000.0
2009-06-29 06:22:00,133.925,133.97,133.91,133.965,180600000.0
2009-06-29 06:23:00,133.965,133.965,133.95,133.95,32800000.0
2009-06-29 06:24:00,133.94,133.955,133.94,133.95,91800000.0
2009-06-29 06:25:00,133.95,133.96,133.95,133.96,60400000.0
2009-06-29 06:26:00,133.95,133.95,133.935,133.935,73800000.0
2009-06-29 06:27:00,133.93,133.93,133.895,133.91,300600000.0
2009-06-29 06:28:00,133.91,133.92,133.88,133.89,220400000.0
2009-06-29 06:29:00,133.89,133.91,133.885,133.885,143400000.0
2009-06-29 06:30:00,133.895,133.93,133.895,133.925,120900000.0
2009-06-29 06:31:00,133.925,133.955,133.905,133.955,180200000.0
2009-06-29 06:32:00,133.955,133.955,133.89,133.9,165600000.0
2009-06-29 06:33:00,133.9,133.91,133.89,133.89,355000000.0
2009-06-29 06:34:00,133.895,133.895,133.885,133.89,146000000.0
2009-06-29 06:35:00,133.885,133.885,133.875,133.885,268000000.0
2009-06-29 06:36:00,133.89,133.895,133.86,133.885,162800000.0
2009-06-29 06:37:00,133.88,133.89,133.87,133.88,167400000.0
2009-06-29 06:38:00,133.88,133.88,133.865,133.87,125600000.0
2009-06-29 06:39:00,133.86,133.88,133.86,133.86,204600000.0
2009-06-29 06:40:00,133.865,133.875,133.845,133.875,313800000.0
2009-06-29 06:41:00,133.865,133.875,133.86,133.875,156000000.0
2009-06-29 06:42:00,133.87,133.895,133.865,133.89,215800000.0
2009-06-29 06:43:00,133.895,133.905,133.885,133.895,217400000.0
2009-06-29 06:44:00,133.895,133.915,133.88,133.915,307000000.0
2009-06-29 06:45:00,133.915,133.915,133.895,133.895,190000000.0
2009-06-29 06:46:00,133.895,133.895,133.87,133.89,347800000.0
2009-06-29 06:47:00,133.89,133.89,133.875,133.885,197600000.0
2009-06-29 06:48:00,133.885,133.89,133.88,133.88,93200000.0
2009-06-29 06:49:00,133.87,133.875,133.87,133.875,59200000.0
2009-06-29 06:50:00,133.875,133.88,133.875,133.875,62600000.0
2009-06-29 06:51:00,133.875,133.885,133.875,133.88,69200000.0
2009-06-29 06:52:00,133.875,133.88,133.865,133.875,126000000.0
2009-06-29 06:53:00,133.875,133.88,133.87,133.875,174800000.0
2009-06-29 06:54:00,133.875,133.89,133.87,133.88,448400000.0
2009-06-29 06:55:00,133.88,133.9,133.87,133.87,261200000.0
2009-06-29 06:56:00,133.875,133.885,133.875,133.88,154000000.0
2009-06-29 06:57:00,133.865,133.87,133.865,133.87,34000000.0
2009-06-29 06:58:00,133.87,133.9,133.865,133.89,172400000.0
2009-06-29 06:59:00,133.9,133.975,133.895,133.965,373000000.0
2009-06-29 07:00:00,133.965,133.965,133.945,133.95,180800000.0
2009-06-29 07:01:00,133.955,133.96,133.91,133.925,336800000.0
2009-06-29 07:02:00,133.93,133.95,133.91,133.915,176200000.0
2009-06-29 07:03:00,133.92,133.93,133.89,133.91,195400000.0
2009-06-29 07:04:00,133.905,133.905,133.9,133.905,80200000.0
2009-06-29 07:05:00,133.915,133.935,133.91,133.92,88200000.0
2009-06-29 07:06:00,133.925,133.93,133.92,133.92,34400000.0
2009-06-29 07:07:00,133.915,133.94,133.915,133.93,69800000.0
2009-06-29 07:08:00,133.93,133.935,133.905,133.915,91400000.0
2009-06-29 07:09:00,133.905,133.915,133.895,133.895,177200000.0
2009-06-29 07:10:00,133.895,133.895,133.885,133.885,154000000.0
2009-06-29 07:11:00,133.885,133.89,133.875,133.885,192400000.0
2009-06-29 07:12:00,133.885,133.885,133.865,133.87,407200000.0
2009-06-29 07:13:00,133.88,133.895,133.88,133.885,20000000.0
2009-06-29 07:14:00,133.885,133.9,133.88,133.9,132200000.0
2009-06-29 07:15:00,133.9,133.9,133.87,133.895,109000000.0
2009-06-29 07:16:00,133.895,133.895,133.865,133.875,126000000.0
2009-06-29 07:17:00,133.865,133.89,133.865,133.875,296400000.0
2009-06-29 07:18:00,133.87,133.88,133.84,133.845,122600000.0
2009-06-29 07:19:00,133.845,133.85,133.83,133.83,163000000.0
2009-06-29 07:20:00,133.83,133.845,133.82,133.83,294200000.0
2009-06-29 07:21:00,133.83,133.84,133.78,133.785,166100000.0
2009-06-29 07:22:00,133.785,133.785,133.76,133.76,242600000.0
2009-06-29 07:23:00,133.75,133.76,133.735,133.745,169400000.0
2009-06-29 07:24:00,133.74,133.745,133.72,133.725,245100000.0
2009-06-29 07:25:00,133.725,133.75,133.715,133.745,446800000.0
2009-06-29 07:26:00,133.745,133.775,133.735,133.77,470800000.0
2009-06-29 07:27:00,133.775,133.775,133.735,133.755,93000000.0
2009-06-29 07:28:00,133.76,133.775,133.755,133.765,128200000.0
2009-06-29 07:29:00,133.76,133.76,133.725,133.725,461600000.0
2009-06-29 07:30:00,133.725,133.765,133.72,133.725,416800000.0
2009-06-29 07:31:00,133.725,133.74,133.705,133.715,340800000.0
2009-06-29 07:32:00,133.715,133.735,133.71,133.715,157800000.0
2009-06-29 07:33:00,133.72,133.765,133.72,133.755,282800000.0
2009-06-29 07:34:00,133.76,133.765,133.75,133.75,64600000.0
2009-06-29 07:35:00,133.75,133.75,133.715,133.73,161800000.0
2009-06-29 07:36:00,133.73,133.76,133.73,133.76,75200000.0
2009-06-29 07:37:00,133.76,133.77,133.745,133.77,141000000.0
2009-06-29 07:38:00,133.77,133.77,133.715,133.72,200800000.0
2009-06-29 07:39:00,133.72,133.755,133.715,133.73,194600000.0
2009-06-29 07:40:00,133.735,133.745,133.725,133.745,90200000.0
2009-06-29 07:41:00,133.745,133.775,133.735,133.765,132000000.0
2009-06-29 07:42:00,133.765,133.795,133.75,133.795,255000000.0
2009-06-29 07:43:00,133.8,133.81,133.785,133.79,168400000.0
2009-06-29 07:44:00,133.79,133.805,133.785,133.795,143400000.0
2009-06-29 07:45:00,133.795,133.805,133.795,133.805,23400000.0
2009-06-29 07:46:00,133.8,133.805,133.8,133.8,31600000.0
2009-06-29 07:47:00,133.8,133.81,133.795,133.8,120600000.0
2009-06-29 07:48:00,133.795,133.81,133.785,133.795,248600000.0
2009-06-29 07:49:00,133.795,133.825,133.795,133.81,175000000.0
2009-06-29 07:50:00,133.82,133.83,133.79,133.8,224400000.0
2009-06-29 07:51:00,133.79,133.8,133.78,133.8,229000000.0
2009-06-29 07:52:00,133.8,133.8,133.745,133.775,121200000.0
2009-06-29 07:53:00,133.77,133.78,133.755,133.76,141800000.0
2009-06-29 07:54:00,133.755,133.76,133.725,133.74,334800000.0
2009-06-29 07:55:00,133.74,133.765,133.735,133.745,154800000.0
2009-06-29 07:56:00,133.75,133.785,133.745,133.77,285800000.0
2009-06-29 07:57:00,133.765,133.785,133.765,133.775,341200000.0
2009-06-29 07:58:00,133.775,133.805,133.775,133.79,114000000.0
2009-06-29 07:59:00,133.785,133.79,133.76,133.77,158200000.0
2009-06-29 08:00:00,133.77,133.785,133.75,133.765,274200000.0
2009-06-29 08:01:00,133.765,133.775,133.755,133.755,193200000.0
2009-06-29 08:02:00,133.755,133.755,133.66,133.685,222400000.0
2009-06-29 08:03:00,133.685,133.705,133.635,133.64,291200000.0
2009-06-29 08:04:00,133.655,133.665,133.565,133.565,778599999.0
2009-06-29 08:05:00,133.57,133.575,133.475,133.495,703800000.0
2009-06-29 08:06:00,133.49,133.55,133.475,133.545,381200000.0
2009-06-29 08:07:00,133.545,133.61,133.545,133.575,374000000.0
2009-06-29 08:08:00,133.57,133.58,133.54,133.54,278200001.0
2009-06-29 08:09:00,133.54,133.54,133.475,133.48,379400000.0
2009-06-29 08:10:00,133.48,133.485,133.43,133.435,615900000.0
2009-06-29 08:11:00,133.44,133.45,133.37,133.38,523200000.0
2009-06-29 08:12:00,133.38,133.405,133.365,133.405,416600000.0
2009-06-29 08:13:00,133.405,133.44,133.395,133.44,173800000.0
2009-06-29 08:14:00,133.445,133.465,133.435,133.435,217900000.0
2009-06-29 08:15:00,133.435,133.485,133.425,133.48,508000000.0
2009-06-29 08:16:00,133.49,133.53,133.475,133.48,408400000.0
2009-06-29 08:17:00,133.48,133.495,133.475,133.48,360200000.0
2009-06-29 08:18:00,133.48,133.535,133.465,133.515,499400000.0
2009-06-29 08:19:00,133.515,133.515,133.44,133.455,385000000.0
2009-06-29 08:20:00,133.455,133.47,133.415,133.435,505200000.0
2009-06-29 08:21:00,133.435,133.455,133.435,133.445,249000000.0
2009-06-29 08:22:00,133.435,133.455,133.39,133.405,397800000.0
2009-06-29 08:23:00,133.415,133.48,133.415,133.48,274600000.0
2009-06-29 08:24:00,133.48,133.51,133.46,133.48,356400000.0
2009-06-29 08:25:00,133.48,133.515,133.445,133.45,344900000.0
2009-06-29 08:26:00,133.45,133.46,133.445,133.45,158400000.0
2009-06-29 08:27:00,133.445,133.48,133.425,133.455,251800000.0
2009-06-29 08:28:00,133.445,133.505,133.445,133.5,196200000.0
2009-06-29 08:29:00,133.505,133.51,133.465,133.465,307400000.0
2009-06-29 08:30:00,133.465,133.465,133.42,133.445,435400000.0
2009-06-29 08:31:00,133.45,133.49,133.43,133.48,342400000.0
2009-06-29 08:32:00,133.48,133.485,133.445,133.47,312700000.0
2009-06-29 08:33:00,133.47,133.53,133.455,133.475,372400000.0
2009-06-29 08:34:00,133.475,133.48,133.425,133.425,452000000.0
2009-06-29 08:35:00,133.425,133.435,133.385,133.435,396800000.0
2009-06-29 08:36:00,133.43,133.465,133.425,133.46,470400000.0
2009-06-29 08:37:00,133.46,133.48,133.455,133.47,345400000.0
2009-06-29 08:38:00,133.47,133.47,133.445,133.465,248400000.0
2009-06-29 08:39:00,133.47,133.47,133.415,133.425,117000000.0
2009-06-29 08:40:00,133.425,133.495,133.425,133.475,310400000.0
2009-06-29 08:41:00,133.48,133.54,133.475,133.505,390700000.0
2009-06-29 08:42:00,133.505,133.55,133.495,133.5,599000000.0
2009-06-29 08:43:00,133.505,133.54,133.505,133.53,412000000.0
2009-06-29 08:44:00,133.53,133.535,133.5,133.52,328400000.0
2009-06-29 08:45:00,133.52,133.53,133.495,133.52,171000000.0
2009-06-29 08:46:00,133.52,133.585,133.515,133.58,309600000.0
2009-06-29 08:47:00,133.57,133.635,133.555,133.635,488600000.0
2009-06-29 08:48:00,133.64,133.655,133.62,133.635,401200000.0
2009-06-29 08:49:00,133.635,133.64,133.585,133.62,405800000.0
2009-06-29 08:50:00,133.625,133.655,133.62,133.64,283000000.0
2009-06-29 08:51:00,133.64,133.655,133.63,133.65,430199998.0
2009-06-29 08:52:00,133.65,133.65,133.63,133.645,239000000.0
2009-06-29 08:53:00,133.65,133.68,133.635,133.66,330200000.0
2009-06-29 08:54:00,133.66,133.76,133.66,133.76,680000000.0
2009-06-29 08:55:00,133.76,133.8,133.755,133.765,811600000.0
2009-06-29 08:56:00,133.76,133.765,133.705,133.71,456000000.0
2009-06-29 08:57:00,133.71,133.785,133.7,133.785,365400000.0
2009-06-29 08:58:00,133.785,133.785,133.75,133.76,293000000.0
2009-06-29 08:59:00,133.765,133.84,133.76,133.8,431000000.0
2009-06-29 09:00:00,133.8,133.825,133.78,133.795,686099999.0
2009-06-29 09:01:00,133.79,133.8,133.74,133.74,417600000.0
2009-06-29 09:02:00,133.74,133.755,133.72,133.745,336200000.0
2009-06-29 09:03:00,133.745,133.79,133.715,133.72,500500000.0
2009-06-29 09:04:00,133.725,133.745,133.705,133.705,366800000.0
2009-06-29 09:05:00,133.705,133.76,133.705,133.755,511800001.0
2009-06-29 09:06:00,133.77,133.79,133.735,133.735,452200000.0
2009-06-29 09:07:00,133.735,133.765,133.71,133.72,277600000.0
2009-06-29 09:08:00,133.72,133.77,133.705,133.745,356600001.0
2009-06-29 09:09:00,133.75,133.78,133.705,133.78,550200000.0
2009-06-29 09:10:00,133.77,133.78,133.745,133.78,352000000.0
2009-06-29 09:11:00,133.78,133.805,133.765,133.77,470400000.0
2009-06-29 09:12:00,133.77,133.78,133.745,133.76,358000000.0
2009-06-29 09:13:00,133.76,133.775,133.75,133.76,425200002.0
2009-06-29 09:14:00,133.755,133.8,133.735,133.8,385800000.0
2009-06-29 09:15:00,133.79,133.845,133.79,133.84,267000000.0
2009-06-29 09:16:00,133.835,133.95,133.835,133.9,667800000.0
2009-06-29 09:17:00,133.905,133.92,133.84,133.845,562100000.0
2009-06-29 09:18:00,133.84,133.915,133.84,133.89,458800000.0
2009-06-29 09:19:00,133.9,133.965,133.88,133.955,417600001.0
2009-06-29 09:20:00,133.955,133.96,133.945,133.95,318400000.0
2009-06-29 09:21:00,133.95,133.95,133.84,133.855,400400000.0
2009-06-29 09:22:00,133.855,133.87,133.795,133.81,497200000.0
2009-06-29 09:23:00,133.825,133.845,133.8,133.81,452200000.0
2009-06-29 09:24:00,133.805,133.82,133.785,133.815,224200000.0
2009-06-29 09:25:00,133.82,133.875,133.82,133.87,335600000.0
2009-06-29 09:26:00,133.87,133.875,133.85,133.855,181700000.0
2009-06-29 09:27:00,133.84,133.84,133.805,133.81,313800000.0
2009-06-29 09:28:00,133.81,133.87,133.81,133.865,160900000.0
2009-06-29 09:29:00,133.865,133.865,133.85,133.855,151400000.0
2009-06-29 09:30:00,133.855,133.91,133.855,133.885,399499999.0
2009-06-29 09:31:00,133.885,133.96,133.885,133.94,334000000.0
2009-06-29 09:32:00,133.95,133.965,133.925,133.965,383000000.0
2009-06-29 09:33:00,133.965,133.97,133.93,133.94,242200000.0
2009-06-29 09:34:00,133.94,133.97,133.925,133.93,418400001.0
2009-06-29 09:35:00,133.93,133.935,133.925,133.925,279000000.0
2009-06-29 09:36:00,133.925,133.945,133.905,133.93,385400000.0
2009-06-29 09:37:00,133.93,133.96,133.925,133.95,411400000.0
2009-06-29 09:38:00,133.945,133.97,133.915,133.915,331800000.0
2009-06-29 09:39:00,133.915,133.915,133.88,133.905,369600000.0
2009-06-29 09:40:00,133.91,133.91,133.885,133.905,365200000.0
2009-06-29 09:41:00,133.905,133.945,133.895,133.93,464800000.0
2009-06-29 09:42:00,133.93,133.93,133.9,133.905,229000000.0
2009-06-29 09:43:00,133.9,133.9,133.83,133.88,475000000.0
2009-06-29 09:44:00,133.885,133.89,133.815,133.83,438000000.0
2009-06-29 09:45:00,133.83,133.865,133.83,133.85,277700000.0
2009-06-29 09:46:00,133.845,133.865,133.83,133.85,370400000.0
2009-06-29 09:47:00,133.84,133.865,133.83,133.845,389200000.0
2009-06-29 09:48:00,133.845,133.85,133.835,133.84,332400000.0
2009-06-29 09:49:00,133.84,133.84,133.78,133.82,583199999.0
2009-06-29 09:50:00,133.815,133.82,133.795,133.81,363000000.0
2009-06-29 09:51:00,133.81,133.82,133.775,133.805,466400000.0
2009-06-29 09:52:00,133.81,133.83,133.795,133.795,253800000.0
2009-06-29 09:53:00,133.795,133.8,133.765,133.775,352200000.0
2009-06-29 09:54:00,133.785,133.82,133.78,133.795,291800000.0
2009-06-29 09:55:00,133.8,133.84,133.8,133.8,247400000.0
2009-06-29 09:56:00,133.8,133.83,133.795,133.825,311800000.0
2009-06-29 09:57:00,133.825,133.84,133.81,133.82,286000000.0
2009-06-29 09:58:00,133.815,133.835,133.805,133.82,310800000.0
2009-06-29 09:59:00,133.82,133.92,133.82,133.915,375400000.0
2009-06-29 10:00:00,133.905,133.975,133.89,133.975,338700000.0
2009-06-29 10:01:00,133.975,133.98,133.925,133.935,369000000.0
2009-06-29 10:02:00,133.945,133.97,133.885,133.9,231100000.0
2009-06-29 10:03:00,133.9,133.92,133.9,133.91,198400000.0
2009-06-29 10:04:00,133.91,133.915,133.9,133.915,176800000.0
2009-06-29 10:05:00,133.92,133.93,133.915,133.915,149200000.0
2009-06-29 10:06:00,133.925,133.955,133.915,133.95,215800000.0
2009-06-29 10:07:00,133.95,133.975,133.92,133.94,283000000.0
2009-06-29 10:08:00,133.94,133.96,133.91,133.96,335800000.0
2009-06-29 10:09:00,133.96,133.96,133.895,133.905,360800000.0
2009-06-29 10:10:00,133.91,133.96,133.91,133.94,307600000.0
2009-06-29 10:11:00,133.945,134.02,133.945,134.02,373200000.0
2009-06-29 10:12:00,134.015,134.06,133.995,134.05,539400000.0
2009-06-29 10:13:00,134.05,134.06,134.02,134.02,288000000.0
2009-06-29 10:14:00,134.015,134.02,133.995,134.01,293600000.0
2009-06-29 10:15:00,134.005,134.02,133.985,133.99,309800000.0
2009-06-29 10:16:00,133.99,134.03,133.99,134.025,317700000.0
2009-06-29 10:17:00,134.025,134.095,134.025,134.08,385000000.0
2009-06-29 10:18:00,134.085,134.085,134.06,134.065,308600000.0
2009-06-29 10:19:00,134.07,134.085,134.015,134.025,318000000.0
2009-06-29 10:20:00,134.015,134.025,134.01,134.02,221000000.0
2009-06-29 10:21:00,134.02,134.025,133.995,134.0,253400000.0
2009-06-29 10:22:00,134.0,134.0,133.94,133.955,514799998.0
2009-06-29 10:23:00,133.95,133.95,133.865,133.865,551200000.0
2009-06-29 10:24:00,133.865,133.865,133.765,133.78,399600000.0
2009-06-29 10:25:00,133.78,133.8,133.755,133.775,430000000.0
2009-06-29 10:26:00,133.775,133.795,133.77,133.78,115800000.0
2009-06-29 10:27:00,133.775,133.82,133.775,133.81,213100000.0
2009-06-29 10:28:00,133.805,133.82,133.785,133.8,255600000.0
2009-06-29 10:29:00,133.8,133.8,133.755,133.76,202600000.0
2009-06-29 10:30:00,133.76,133.78,133.745,133.75,463000000.0
2009-06-29 10:31:00,133.75,133.79,133.75,133.77,267600000.0
2009-06-29 10:32:00,133.79,133.805,133.75,133.805,307400000.0
2009-06-29 10:33:00,133.805,133.815,133.785,133.79,278200000.0
2009-06-29 10:34:00,133.79,133.8,133.755,133.77,380700000.0
2009-06-29 10:35:00,133.775,133.79,133.765,133.78,512800001.0
2009-06-29 10:36:00,133.78,133.78,133.72,133.735,396400000.0
2009-06-29 10:37:00,133.735,133.745,133.72,133.745,237000000.0
2009-06-29 10:38:00,133.745,133.75,133.74,133.74,161800000.0
2009-06-29 10:39:00,133.745,133.745,133.7,133.705,243600000.0
2009-06-29 10:40:00,133.7,133.7,133.615,133.635,485390000.0
2009-06-29 10:41:00,133.635,133.66,133.615,133.615,490700001.0
2009-06-29 10:42:00,133.625,133.65,133.62,133.625,369000000.0
2009-06-29 10:43:00,133.62,133.645,133.615,133.635,721600000.0
2009-06-29 10:44:00,133.63,133.64,133.62,133.62,665600001.0
2009-06-29 10:45:00,133.62,133.64,133.595,133.615,475200001.0
2009-06-29 10:46:00,133.615,133.625,133.58,133.59,327400000.0
2009-06-29 10:47:00,133.595,133.6,133.58,133.58,287200000.0
2009-06-29 10:48:00,133.58,133.625,133.58,133.61,519400000.0
2009-06-29 10:49:00,133.61,133.615,133.575,133.58,290000000.0
2009-06-29 10:50:00,133.58,133.6,133.57,133.6,262600000.0
2009-06-29 10:51:00,133.595,133.64,133.595,133.64,224000000.0
2009-06-29 10:52:00,133.64,133.655,133.625,133.645,371800000.0
2009-06-29 10:53:00,133.64,133.64,133.6,133.6,330000000.0
2009-06-29 10:54:00,133.6,133.615,133.575,133.6,302800000.0
2009-06-29 10:55:00,133.6,133.645,133.59,133.63,190100000.0
2009-06-29 10:56:00,133.63,133.67,133.63,133.66,593399999.0
2009-06-29 10:57:00,133.66,133.705,133.655,133.675,334800000.0
2009-06-29 10:58:00,133.675,133.735,133.675,133.725,454200000.0
2009-06-29 10:59:00,133.72,133.755,133.72,133.74,548400000.0
2009-06-29 11:00:00,133.75,133.845,133.74,133.79,721400000.0
2009-06-29 11:01:00,133.79,133.8,133.765,133.765,476000000.0
2009-06-29 11:02:00,133.76,133.78,133.745,133.745,368200000.0
2009-06-29 11:03:00,133.745,133.755,133.73,133.745,397400000.0
2009-06-29 11:04:00,133.745,133.785,133.73,133.78,245800000.0
2009-06-29 11:05:00,133.785,133.79,133.78,133.78,109400000.0
2009-06-29 11:06:00,133.78,133.78,133.74,133.755,526200000.0
2009-06-29 11:07:00,133.755,133.8,133.755,133.8,373200000.0
2009-06-29 11:08:00,133.8,133.83,133.79,133.82,232800000.0
2009-06-29 11:09:00,133.825,133.875,133.815,133.875,458399999.0
2009-06-29 11:10:00,133.875,133.92,133.875,133.92,342400000.0
2009-06-29 11:11:00,133.92,133.955,133.915,133.955,249200000.0
2009-06-29 11:12:00,133.955,133.975,133.905,133.91,547800000.0
2009-06-29 11:13:00,133.91,133.93,133.875,133.905,488800001.0
2009-06-29 11:14:00,133.91,133.915,133.83,133.835,408400000.0
2009-06-29 11:15:00,133.84,133.875,133.84,133.865,373200000.0
2009-06-29 11:16:00,133.865,133.895,133.855,133.855,368200001.0
2009-06-29 11:17:00,133.855,133.865,133.82,133.82,517600001.0
2009-06-29 11:18:00,133.82,133.83,133.765,133.775,498400000.0
2009-06-29 11:19:00,133.77,133.785,133.745,133.755,545200000.0
2009-06-29 11:20:00,133.755,133.8,133.755,133.79,349599999.0
2009-06-29 11:21:00,133.785,133.785,133.75,133.77,279200000.0
2009-06-29 11:22:00,133.765,133.77,133.715,133.725,277400000.0
2009-06-29 11:23:00,133.725,133.75,133.71,133.71,425400000.0
2009-06-29 11:24:00,133.72,133.725,133.65,133.665,382400000.0
2009-06-29 11:25:00,133.665,133.675,133.63,133.645,446600002.0
2009-06-29 11:26:00,133.64,133.65,133.635,133.65,333000000.0
2009-06-29 11:27:00,133.645,133.67,133.63,133.665,272000000.0
2009-06-29 11:28:00,133.655,133.67,133.65,133.65,285200000.0
2009-06-29 11:29:00,133.64,133.68,133.64,133.66,325600001.0
2009-06-29 11:30:00,133.665,133.675,133.66,133.675,148400000.0
2009-06-29 11:31:00,133.675,133.69,133.67,133.68,115400000.0
2009-06-29 11:32:00,133.68,133.755,133.68,133.725,453800000.0
2009-06-29 11:33:00,133.725,133.73,133.68,133.695,338800000.0
2009-06-29 11:34:00,133.7,133.71,133.68,133.69,251000000.0
2009-06-29 11:35:00,133.695,133.715,133.675,133.715,124800000.0
2009-06-29 11:36:00,133.715,133.73,133.695,133.695,142800000.0
2009-06-29 11:37:00,133.7,133.7,133.68,133.69,217800000.0
2009-06-29 11:38:00,133.69,133.735,133.69,133.735,94000000.0
2009-06-29 11:39:00,133.74,133.755,133.725,133.745,460000000.0
2009-06-29 11:40:00,133.76,133.8,133.735,133.795,411599999.0
2009-06-29 11:41:00,133.81,133.84,133.795,133.825,433200000.0
2009-06-29 11:42:00,133.825,133.875,133.805,133.825,349400000.0
2009-06-29 11:43:00,133.82,133.825,133.765,133.77,350400000.0
2009-06-29 11:44:00,133.765,133.785,133.765,133.78,284400000.0
2009-06-29 11:45:00,133.78,133.79,133.73,133.785,299400000.0
2009-06-29 11:46:00,133.795,133.81,133.755,133.76,498000000.0
2009-06-29 11:47:00,133.76,133.77,133.74,133.75,429800000.0
2009-06-29 11:48:00,133.745,133.76,133.725,133.73,245400000.0
2009-06-29 11:49:00,133.73,133.75,133.72,133.735,283800000.0
2009-06-29 11:50:00,133.735,133.78,133.735,133.765,535000000.0
2009-06-29 11:51:00,133.77,133.78,133.745,133.765,339600000.0
2009-06-29 11:52:00,133.765,133.765,133.715,133.74,246800000.0
2009-06-29 11:53:00,133.74,133.76,133.74,133.75,291900000.0
2009-06-29 11:54:00,133.75,133.785,133.74,133.78,435200000.0
2009-06-29 11:55:00,133.785,133.785,133.755,133.76,116600000.0
2009-06-29 11:56:00,133.76,133.765,133.745,133.765,118600000.0
2009-06-29 11:57:00,133.77,133.775,133.745,133.755,147000000.0
2009-06-29 11:58:00,133.755,133.77,133.735,133.75,150800000.0
2009-06-29 11:59:00,133.76,133.78,133.75,133.775,208800000.0
2009-06-29 12:00:00,133.775,133.79,133.77,133.78,234200000.0
2009-06-29 12:01:00,133.78,133.835,133.775,133.835,298600000.0
2009-06-29 12:02:00,133.845,133.89,133.825,133.89,347600000.0
2009-06-29 12:03:00,133.89,133.895,133.865,133.87,513200001.0
2009-06-29 12:04:00,133.885,133.895,133.87,133.87,224400000.0
2009-06-29 12:05:00,133.875,133.905,133.875,133.885,84000000.0
2009-06-29 12:06:00,133.885,133.92,133.88,133.895,157800000.0
2009-06-29 12:07:00,133.895,133.895,133.865,133.865,273000002.0
2009-06-29 12:08:00,133.86,133.86,133.81,133.815,272999999.0
2009-06-29 12:09:00,133.82,133.825,133.81,133.81,180200000.0
2009-06-29 12:10:00,133.815,133.825,133.8,133.815,135600000.0
2009-06-29 12:11:00,133.85,133.865,133.84,133.845,328000000.0
2009-06-29 12:12:00,133.855,133.96,133.85,133.95,511000000.0
2009-06-29 12:13:00,133.95,133.965,133.945,133.96,447000000.0
2009-06-29 12:14:00,133.96,133.99,133.955,133.985,334600000.0
2009-06-29 12:15:00,133.985,134.0,133.97,133.99,409000000.0
2009-06-29 12:16:00,133.985,133.985,133.97,133.975,228200000.0
2009-06-29 12:17:00,133.98,133.985,133.96,133.96,151000000.0
2009-06-29 12:18:00,133.96,133.98,133.915,133.935,355200000.0
2009-06-29 12:19:00,133.94,133.965,133.93,133.94,147400000.0
2009-06-29 12:20:00,133.94,133.96,133.93,133.945,189800000.0
2009-06-29 12:21:00,133.95,133.995,133.935,133.99,331000000.0
2009-06-29 12:22:00,133.99,134.0,133.975,133.98,208200000.0
2009-06-29 12:23:00,133.98,133.995,133.94,133.985,271200000.0
2009-06-29 12:24:00,133.985,134.02,133.98,133.985,164300000.0
2009-06-29 12:25:00,133.985,134.005,133.985,134.005,90800000.0
2009-06-29 12:26:00,134.005,134.015,133.965,133.975,327200000.0
2009-06-29 12:27:00,133.975,133.995,133.97,133.985,186400000.0
2009-06-29 12:28:00,133.985,134.01,133.985,134.0,122800000.0
2009-06-29 12:29:00,134.0,134.005,133.99,134.0,190400000.0
2009-06-29 12:30:00,134.0,134.0,133.975,133.975,78200000.0
2009-06-29 12:31:00,133.975,133.975,133.935,133.955,380000000.0
2009-06-29 12:32:00,133.965,133.965,133.925,133.93,315000000.0
2009-06-29 12:33:00,133.93,133.93,133.865,133.885,249000000.0
2009-06-29 12:34:00,133.895,133.905,133.875,133.885,242600000.0
2009-06-29 12:35:00,133.885,133.9,133.885,133.895,94800000.0
2009-06-29 12:36:00,133.9,133.92,133.895,133.92,223800000.0
2009-06-29 12:37:00,133.92,133.925,133.905,133.905,150400000.0
2009-06-29 12:38:00,133.905,133.915,133.895,133.91,323200000.0
2009-06-29 12:39:00,133.91,133.96,133.9,133.96,169400000.0
2009-06-29 12:40:00,133.96,133.965,133.94,133.945,226600000.0
2009-06-29 12:41:00,133.945,133.97,133.945,133.955,150800000.0
2009-06-29 12:42:00,133.955,133.98,133.945,133.95,292800000.0
2009-06-29 12:43:00,133.955,133.955,133.935,133.94,259800000.0
2009-06-29 12:44:00,133.94,133.945,133.93,133.93,266200000.0
2009-06-29 12:45:00,133.925,133.925,133.91,133.92,193600000.0
2009-06-29 12:46:00,133.915,133.92,133.895,133.895,139800000.0
2009-06-29 12:47:00,133.895,133.95,133.895,133.95,167000000.0
2009-06-29 12:48:00,133.94,134.0,133.94,134.0,167600000.0
2009-06-29 12:49:00,134.0,134.03,133.995,134.025,441200000.0
2009-06-29 12:50:00,134.02,134.1,134.02,134.08,312970001.0
2009-06-29 12:51:00,134.08,134.08,134.035,134.045,210600000.0
2009-06-29 12:52:00,134.045,134.06,134.015,134.02,317800000.0
2009-06-29 12:53:00,134.02,134.02,134.0,134.0,183200000.0
2009-06-29 12:54:00,134.0,134.005,133.995,134.0,119600000.0
2009-06-29 12:55:00,134.005,134.045,134.005,134.045,211200000.0
2009-06-29 12:56:00,134.035,134.05,134.025,134.03,179000000.0
2009-06-29 12:57:00,134.03,134.05,134.02,134.045,220800000.0
2009-06-29 12:58:00,134.04,134.06,134.03,134.03,224000000.0
2009-06-29 12:59:00,134.03,134.045,134.03,134.035,77800000.0
2009-06-29 13:00:00,134.035,134.055,134.035,134.055,176400000.0
2009-06-29 13:01:00,134.055,134.065,134.045,134.045,138400000.0
2009-06-29 13:02:00,134.05,134.085,134.05,134.085,91600000.0
2009-06-29 13:03:00,134.085,134.1,134.075,134.08,281200000.0
2009-06-29 13:04:00,134.075,134.085,134.05,134.055,485800000.0
2009-06-29 13:05:00,134.05,134.06,134.02,134.025,433400000.0
2009-06-29 13:06:00,134.025,134.04,134.025,134.04,147200000.0
2009-06-29 13:07:00,134.045,134.075,134.025,134.065,359400000.0
2009-06-29 13:08:00,134.065,134.085,134.065,134.075,348800001.0
2009-06-29 13:09:00,134.085,134.22,134.075,134.205,478270001.0
2009-06-29 13:10:00,134.2,134.215,134.185,134.19,405600000.0
2009-06-29 13:11:00,134.19,134.215,134.175,134.18,303400000.0
2009-06-29 13:12:00,134.175,134.175,134.14,134.15,290600000.0
2009-06-29 13:13:00,134.145,134.145,134.105,134.135,322000000.0
2009-06-29 13:14:00,134.135,134.135,134.085,134.085,171600000.0
2009-06-29 13:15:00,134.08,134.095,134.075,134.09,302800000.0
2009-06-29 13:16:00,134.08,134.095,134.08,134.09,180400000.0
2009-06-29 13:17:00,134.09,134.11,134.08,134.105,250200000.0
2009-06-29 13:18:00,134.105,134.105,134.08,134.085,234000000.0
2009-06-29 13:19:00,134.08,134.085,134.045,134.045,216000000.0
2009-06-29 13:20:00,134.045,134.07,134.04,134.045,207600000.0
2009-06-29 13:21:00,134.045,134.08,134.045,134.055,192200000.0
2009-06-29 13:22:00,134.055,134.065,134.02,134.025,364400000.0
2009-06-29 13:23:00,134.025,134.04,134.02,134.04,105800000.0
2009-06-29 13:24:00,134.04,134.06,134.035,134.035,73600000.0
2009-06-29 13:25:00,134.035,134.09,134.025,134.08,153400000.0
2009-06-29 13:26:00,134.08,134.135,134.065,134.125,306800000.0
2009-06-29 13:27:00,134.13,134.17,134.11,134.17,610800000.0
2009-06-29 13:28:00,134.165,134.18,134.13,134.145,496400000.0
2009-06-29 13:29:00,134.14,134.15,134.08,134.115,406800000.0
2009-06-29 13:30:00,134.12,134.13,134.075,134.095,439800000.0
2009-06-29 13:31:00,134.095,134.12,134.08,134.105,303840000.0
2009-06-29 13:32:00,134.105,134.14,134.1,134.12,343400000.0
2009-06-29 13:33:00,134.115,134.13,134.095,134.11,221800000.0
2009-06-29 13:34:00,134.1,134.125,134.09,134.125,150400000.0
2009-06-29 13:35:00,134.12,134.12,134.105,134.11,273200000.0
2009-06-29 13:36:00,134.11,134.145,134.105,134.125,269600000.0
2009-06-29 13:37:00,134.125,134.14,134.12,134.125,317600000.0
2009-06-29 13:38:00,134.125,134.14,134.125,134.14,247800000.0
2009-06-29 13:39:00,134.14,134.165,134.125,134.165,439799996.0
2009-06-29 13:40:00,134.165,134.185,134.16,134.175,390799999.0
2009-06-29 13:41:00,134.175,134.185,134.165,134.175,232600000.0
2009-06-29 13:42:00,134.155,134.175,134.15,134.155,162200000.0
2009-06-29 13:43:00,134.135,134.145,134.135,134.14,146400000.0
2009-06-29 13:44:00,134.135,134.14,134.115,134.14,482600000.0
2009-06-29 13:45:00,134.135,134.155,134.135,134.14,222199999.0
2009-06-29 13:46:00,134.14,134.165,134.14,134.14,420399999.0
2009-06-29 13:47:00,134.125,134.125,134.09,134.11,494800000.0
2009-06-29 13:48:00,134.11,134.135,134.105,134.135,215000000.0
2009-06-29 13:49:00,134.13,134.135,134.125,134.13,134600000.0
2009-06-29 13:50:00,134.13,134.155,134.13,134.145,193800000.0
2009-06-29 13:51:00,134.14,134.14,134.11,134.11,275200000.0
2009-06-29 13:52:00,134.11,134.125,134.085,134.12,341000000.0
2009-06-29 13:53:00,134.11,134.11,134.09,134.095,208600000.0
2009-06-29 13:54:00,134.095,134.135,134.095,134.13,164000000.0
2009-06-29 13:55:00,134.13,134.19,134.13,134.155,294600000.0
2009-06-29 13:56:00,134.155,134.165,134.11,134.11,356600000.0
2009-06-29 13:57:00,134.115,134.145,134.11,134.135,243200000.0
2009-06-29 13:58:00,134.135,134.155,134.11,134.11,179800000.0
2009-06-29 13:59:00,134.11,134.125,134.09,134.1,279200000.0
2009-06-29 14:00:00,134.105,134.12,134.085,134.11,266200000.0
2009-06-29 14:01:00,134.115,134.125,134.1,134.115,297000000.0
2009-06-29 14:02:00,134.115,134.115,134.09,134.1,240000000.0
2009-06-29 14:03:00,134.1,134.11,134.095,134.105,136200000.0
2009-06-29 14:04:00,134.105,134.11,134.085,134.085,319900000.0
2009-06-29 14:05:00,134.09,134.115,134.055,134.065,376800000.0
2009-06-29 14:06:00,134.065,134.075,134.06,134.06,238200000.0
2009-06-29 14:07:00,134.06,134.065,134.04,134.04,221799999.0
2009-06-29 14:08:00,134.04,134.065,134.035,134.05,371800000.0
2009-06-29 14:09:00,134.06,134.06,134.04,134.05,166800000.0
2009-06-29 14:10:00,134.055,134.06,134.045,134.055,202600000.0
2009-06-29 14:11:00,134.06,134.085,134.055,134.075,212800000.0
2009-06-29 14:12:00,134.075,134.075,134.055,134.065,172800000.0
2009-06-29 14:13:00,134.065,134.08,134.05,134.06,226799999.0
2009-06-29 14:14:00,134.06,134.065,134.035,134.04,472000000.0
2009-06-29 14:15:00,134.04,134.06,134.04,134.06,318800000.0
2009-06-29 14:16:00,134.06,134.06,134.025,134.035,111000000.0
2009-06-29 14:17:00,134.035,134.085,134.025,134.085,110600000.0
2009-06-29 14:18:00,134.08,134.11,134.07,134.09,217800000.0
2009-06-29 14:19:00,134.085,134.105,134.08,134.095,343400000.0
2009-06-29 14:20:00,134.09,134.125,134.09,134.095,503800000.0
2009-06-29 14:21:00,134.095,134.1,134.08,134.095,383800000.0
2009-06-29 14:22:00,134.1,134.145,134.095,134.145,344800000.0
2009-06-29 14:23:00,134.145,134.185,134.145,134.16,378000000.0
2009-06-29 14:24:00,134.16,134.18,134.145,134.17,246400000.0
2009-06-29 14:25:00,134.17,134.2,134.17,134.19,561200009.0
2009-06-29 14:26:00,134.19,134.215,134.185,134.205,295600000.0
2009-06-29 14:27:00,134.215,134.22,134.195,134.205,320400000.0
2009-06-29 14:28:00,134.205,134.215,134.195,134.2,248970000.0
2009-06-29 14:29:00,134.2,134.225,134.2,134.205,180200000.0
2009-06-29 14:30:00,134.2,134.25,134.195,134.23,471199993.0
2009-06-29 14:31:00,134.23,134.24,134.22,134.24,509000002.0
2009-06-29 14:32:00,134.24,134.24,134.17,134.175,396600000.0
2009-06-29 14:33:00,134.175,134.175,134.145,134.155,262400000.0
2009-06-29 14:34:00,134.155,134.17,134.15,134.165,448000001.0
2009-06-29 14:35:00,134.165,134.165,134.145,134.155,222600000.0
2009-06-29 14:36:00,134.15,134.175,134.135,134.165,314000000.0
2009-06-29 14:37:00,134.15,134.2,134.15,134.18,142200000.0
2009-06-29 14:38:00,134.18,134.205,134.165,134.17,597000000.0
2009-06-29 14:39:00,134.17,134.245,134.16,134.245,293800000.0
2009-06-29 14:40:00,134.245,134.26,134.24,134.255,233000000.0
2009-06-29 14:41:00,134.25,134.26,134.205,134.205,358400000.0
2009-06-29 14:42:00,134.21,134.245,134.205,134.23,356200001.0
2009-06-29 14:43:00,134.23,134.23,134.2,134.205,198600000.0
2009-06-29 14:44:00,134.205,134.215,134.175,134.175,301200000.0
2009-06-29 14:45:00,134.175,134.175,134.16,134.17,137800000.0
2009-06-29 14:46:00,134.17,134.195,134.16,134.185,175000000.0
2009-06-29 14:47:00,134.185,134.2,134.17,134.175,399200000.0
2009-06-29 14:48:00,134.175,134.18,134.15,134.15,406640000.0
2009-06-29 14:49:00,134.15,134.15,134.08,134.08,515200000.0
2009-06-29 14:50:00,134.08,134.1,134.06,134.09,361200000.0
2009-06-29 14:51:00,134.09,134.1,134.08,134.1,270200000.0
2009-06-29 14:52:00,134.105,134.115,134.1,134.11,72000000.0
2009-06-29 14:53:00,134.11,134.12,134.1,134.11,98400000.0
2009-06-29 14:54:00,134.11,134.135,134.1,134.135,166200000.0
2009-06-29 14:55:00,134.135,134.145,134.115,134.135,152600000.0
2009-06-29 14:56:00,134.135,134.135,134.105,134.11,81400000.0
2009-06-29 14:57:00,134.115,134.14,134.115,134.135,68600000.0
2009-06-29 14:58:00,134.135,134.175,134.12,134.13,319000000.0
2009-06-29 14:59:00,134.14,134.15,134.13,134.13,286200000.0
2009-06-29 15:00:00,134.135,134.145,134.1,134.125,755600000.0
2009-06-29 15:01:00,134.125,134.155,134.115,134.13,446400000.0
2009-06-29 15:02:00,134.13,134.13,134.1,134.1,406200000.0
2009-06-29 15:03:00,134.1,134.115,134.1,134.115,394600000.0
2009-06-29 15:04:00,134.105,134.13,134.1,134.125,164600000.0
2009-06-29 15:05:00,134.13,134.145,134.1,134.145,473800000.0
2009-06-29 15:06:00,134.14,134.14,134.105,134.115,345400000.0
2009-06-29 15:07:00,134.12,134.12,134.1,134.115,406400000.0
2009-06-29 15:08:00,134.15,134.15,134.115,134.14,284400000.0
2009-06-29 15:09:00,134.14,134.14,134.1,134.1,303200000.0
2009-06-29 15:10:00,134.1,134.1,134.08,134.095,293800000.0
2009-06-29 15:11:00,134.095,134.12,134.09,134.105,279400000.0
2009-06-29 15:12:00,134.105,134.12,134.09,134.1,387800000.0
2009-06-29 15:13:00,134.105,134.11,134.09,134.1,399400000.0
2009-06-29 15:14:00,134.1,134.115,134.09,134.1,249400000.0
2009-06-29 15:15:00,134.1,134.13,134.1,134.12,365400000.0
2009-06-29 15:16:00,134.12,134.13,134.09,134.115,537800000.0
2009-06-29 15:17:00,134.12,134.135,134.11,134.12,285600000.0
2009-06-29 15:18:00,134.125,134.185,134.115,134.18,299200000.0
2009-06-29 15:19:00,134.18,134.185,134.16,134.17,372200001.0
2009-06-29 15:20:00,134.17,134.2,134.17,134.195,253400000.0
2009-06-29 15:21:00,134.2,134.22,134.2,134.21,315800000.0
2009-06-29 15:22:00,134.21,134.21,134.195,134.2,185200000.0
2009-06-29 15:23:00,134.195,134.195,134.125,134.145,533000000.0
2009-06-29 15:24:00,134.145,134.15,134.11,134.145,408400000.0
2009-06-29 15:25:00,134.14,134.16,134.14,134.155,464400000.0
2009-06-29 15:26:00,134.155,134.155,134.125,134.14,447800000.0
2009-06-29 15:27:00,134.145,134.16,134.13,134.14,500800000.0
2009-06-29 15:28:00,134.135,134.14,134.125,134.135,299600000.0
2009-06-29 15:29:00,134.13,134.135,134.115,134.135,400600000.0
2009-06-29 15:30:00,134.135,134.135,134.105,134.115,524400000.0
2009-06-29 15:31:00,134.115,134.135,134.095,134.095,564599999.0
2009-06-29 15:32:00,134.095,134.13,134.085,134.1,616800001.0
2009-06-29 15:33:00,134.095,134.11,134.05,134.06,630400000.0
2009-06-29 15:34:00,134.055,134.12,134.055,134.11,433200000.0
2009-06-29 15:35:00,134.12,134.16,134.08,134.135,429300000.0
2009-06-29 15:36:00,134.105,134.12,134.005,134.005,419400000.0
2009-06-29 15:37:00,133.995,134.065,133.995,134.03,454400000.0
2009-06-29 15:38:00,134.03,134.08,134.005,134.03,296600000.0
2009-06-29 15:39:00,134.03,134.05,134.025,134.035,259200000.0
2009-06-29 15:40:00,134.035,134.04,134.025,134.03,235400000.0
2009-06-29 15:41:00,134.04,134.095,134.035,134.085,552200000.0
2009-06-29 15:42:00,134.085,134.09,134.06,134.065,328000000.0
2009-06-29 15:43:00,134.065,134.14,134.065,134.12,534000000.0
2009-06-29 15:44:00,134.12,134.155,134.105,134.12,592100000.0
2009-06-29 15:45:00,134.12,134.125,134.055,134.07,589800000.0
2009-06-29 15:46:00,134.07,134.075,134.005,134.01,464800000.0
2009-06-29 15:47:00,134.02,134.05,134.015,134.02,380800000.0
2009-06-29 15:48:00,134.03,134.075,134.005,134.06,344200000.0
2009-06-29 15:49:00,134.06,134.06,134.0,134.01,490999999.0
2009-06-29 15:50:00,134.01,134.025,133.995,134.01,454800000.0
2009-06-29 15:51:00,134.0,134.015,133.985,134.005,327200000.0
2009-06-29 15:52:00,134.01,134.015,133.97,133.975,242000000.0
2009-06-29 15:53:00,133.975,133.975,133.96,133.96,228000000.0
2009-06-29 15:54:00,133.96,133.97,133.935,133.95,386000000.0
2009-06-29 15:55:00,133.95,133.98,133.945,133.97,573800000.0
2009-06-29 15:56:00,133.975,133.98,133.93,133.945,386800000.0
2009-06-29 15:57:00,133.945,133.98,133.925,133.95,363100000.0
2009-06-29 15:58:00,133.95,133.975,133.93,133.935,319600000.0
2009-06-29 15:59:00,133.935,133.955,133.925,133.94,487600000.0
2009-06-29 16:00:00,133.945,134.03,133.93,134.03,413300000.0
2009-06-29 16:01:00,134.025,134.065,134.025,134.04,542600000.0
2009-06-29 16:02:00,134.045,134.075,134.035,134.06,609200000.0
2009-06-29 16:03:00,134.06,134.06,134.03,134.055,340800000.0
2009-06-29 16:04:00,134.055,134.06,134.015,134.05,574800000.0
2009-06-29 16:05:00,134.05,134.07,134.045,134.06,494400001.0
2009-06-29 16:06:00,134.06,134.065,134.04,134.04,624800001.0
2009-06-29 16:07:00,134.045,134.055,134.015,134.025,808000001.0
2009-06-29 16:08:00,134.04,134.1,134.03,134.07,511400000.0
2009-06-29 16:09:00,134.065,134.175,134.065,134.145,1021400000.0
2009-06-29 16:10:00,134.15,134.16,134.115,134.13,747400000.0
2009-06-29 16:11:00,134.13,134.17,134.125,134.16,740800002.0
2009-06-29 16:12:00,134.16,134.205,134.155,134.175,806000000.0
2009-06-29 16:13:00,134.175,134.19,134.15,134.16,766600000.0
2009-06-29 16:14:00,134.155,134.195,134.15,134.17,614200000.0
2009-06-29 16:15:00,134.17,134.215,134.165,134.175,509800000.0
2009-06-29 16:16:00,134.175,134.19,134.14,134.175,704100000.0
2009-06-29 16:17:00,134.175,134.225,134.175,134.19,833800001.0
2009-06-29 16:18:00,134.185,134.235,134.175,134.195,776800000.0
2009-06-29 16:19:00,134.195,134.22,134.17,134.195,478600000.0
2009-06-29 16:20:00,134.195,134.215,134.18,134.185,651800000.0
2009-06-29 16:21:00,134.19,134.19,134.13,134.15,831600000.0
2009-06-29 16:22:00,134.15,134.195,134.14,134.19,617400000.0
2009-06-29 16:23:00,134.195,134.195,134.145,134.18,785600000.0
2009-06-29 16:24:00,134.18,134.2,134.155,134.18,771400002.0
2009-06-29 16:25:00,134.18,134.21,134.14,134.19,472000000.0
2009-06-29 16:26:00,134.19,134.205,134.175,134.185,445400000.0
2009-06-29 16:27:00,134.185,134.235,134.175,134.22,437400000.0
2009-06-29 16:28:00,134.22,134.26,134.2,134.23,587400000.0
2009-06-29 16:29:00,134.23,134.26,134.22,134.26,353400000.0
2009-06-29 16:30:00,134.26,134.305,134.225,134.295,671200000.0
2009-06-29 16:31:00,134.3,134.3,134.275,134.29,500000000.0
2009-06-29 16:32:00,134.29,134.315,134.28,134.29,594799999.0
2009-06-29 16:33:00,134.28,134.3,134.265,134.28,667000000.0
2009-06-29 16:34:00,134.28,134.3,134.26,134.28,342000000.0
2009-06-29 16:35:00,134.28,134.28,134.245,134.255,510999999.0
2009-06-29 16:36:00,134.255,134.265,134.245,134.25,279400000.0
2009-06-29 16:37:00,134.25,134.285,134.21,134.215,611600001.0
2009-06-29 16:38:00,134.215,134.22,134.18,134.22,636000000.0
2009-06-29 16:39:00,134.225,134.23,134.18,134.215,579599999.0
2009-06-29 16:40:00,134.215,134.24,134.21,134.22,643300001.0
2009-06-29 16:41:00,134.22,134.27,134.22,134.225,866200000.0
2009-06-29 16:42:00,134.225,134.24,134.195,134.235,481200000.0
2009-06-29 16:43:00,134.225,134.235,134.18,134.185,376800000.0
2009-06-29 16:44:00,134.185,134.225,134.175,134.225,627399996.0
2009-06-29 16:45:00,134.22,134.325,134.22,134.305,480200000.0
2009-06-29 16:46:00,134.31,134.32,134.265,134.31,391200000.0
2009-06-29 16:47:00,134.31,134.31,134.245,134.26,370600000.0
2009-06-29 16:48:00,134.26,134.355,134.26,134.33,542800000.0
2009-06-29 16:49:00,134.33,134.34,134.24,134.29,589600000.0
2009-06-29 16:50:00,134.3,134.335,134.285,134.31,440200000.0
2009-06-29 16:51:00,134.31,134.37,134.31,134.34,803800000.0
2009-06-29 16:52:00,134.34,134.36,134.325,134.35,505599999.0
2009-06-29 16:53:00,134.335,134.38,134.325,134.37,706599999.0
2009-06-29 16:54:00,134.37,134.38,134.315,134.35,513200000.0
2009-06-29 16:55:00,134.35,134.405,134.35,134.38,892600001.0
2009-06-29 16:56:00,134.39,134.545,134.39,134.5,668800000.0
2009-06-29 16:57:00,134.495,134.495,134.425,134.48,1009099998.0
2009-06-29 16:58:00,134.48,134.57,134.48,134.565,733400001.0
2009-06-29 16:59:00,134.565,134.57,134.495,134.525,830799994.0
2009-06-29 17:00:00,134.525,134.54,134.52,134.525,831900000.0
2009-06-29 17:01:00,134.53,134.57,134.525,134.57,737200000.0
2009-06-29 17:02:00,134.57,134.58,134.53,134.54,674200000.0
2009-06-29 17:03:00,134.545,134.555,134.52,134.535,712800000.0
2009-06-29 17:04:00,134.535,134.535,134.525,134.53,495000000.0
2009-06-29 17:05:00,134.515,134.54,134.5,134.515,526600000.0
2009-06-29 17:06:00,134.52,134.565,134.52,134.52,432800000.0
2009-06-29 17:07:00,134.53,134.555,134.53,134.54,599000000.0
2009-06-29 17:08:00,134.54,134.63,134.54,134.62,658400004.0
2009-06-29 17:09:00,134.625,134.645,134.595,134.61,644599998.0
2009-06-29 17:10:00,134.615,134.635,134.6,134.62,362000000.0
2009-06-29 17:11:00,134.62,134.66,134.62,134.65,586800000.0
2009-06-29 17:12:00,134.655,134.665,134.645,134.66,342200000.0
2009-06-29 17:13:00,134.66,134.76,134.66,134.76,587800001.0
2009-06-29 17:14:00,134.76,134.78,134.735,134.745,673300000.0
2009-06-29 17:15:00,134.745,134.79,134.725,134.765,689200002.0
2009-06-29 17:16:00,134.765,134.78,134.725,134.735,662500000.0
2009-06-29 17:17:00,134.74,134.76,134.72,134.75,780599999.0
2009-06-29 17:18:00,134.76,134.78,134.755,134.78,600399999.0
2009-06-29 17:19:00,134.775,134.785,134.725,134.75,767600000.0
2009-06-29 17:20:00,134.75,134.78,134.75,134.775,534400000.0
2009-06-29 17:21:00,134.775,134.81,134.77,134.8,569600000.0
2009-06-29 17:22:00,134.795,134.795,134.725,134.735,563400000.0
2009-06-29 17:23:00,134.735,134.785,134.725,134.77,852000003.0
2009-06-29 17:24:00,134.77,134.77,134.72,134.735,435400000.0
2009-06-29 17:25:00,134.735,134.755,134.715,134.725,327000000.0
2009-06-29 17:26:00,134.725,134.755,134.685,134.69,367000000.0
2009-06-29 17:27:00,134.69,134.71,134.685,134.685,185600000.0
2009-06-29 17:28:00,134.685,134.74,134.685,134.72,363800000.0
2009-06-29 17:29:00,134.72,134.73,134.69,134.69,270800000.0
2009-06-29 17:30:00,134.69,134.7,134.68,134.695,278800000.0
2009-06-29 17:31:00,134.7,134.74,134.7,134.705,266400000.0
2009-06-29 17:32:00,134.71,134.76,134.71,134.76,399400000.0
2009-06-29 17:33:00,134.76,134.765,134.725,134.76,241400000.0
2009-06-29 17:34:00,134.76,134.77,134.71,134.71,394200000.0
2009-06-29 17:35:00,134.735,134.75,134.695,134.705,319800001.0
2009-06-29 17:36:00,134.715,134.715,134.69,134.695,477600000.0
2009-06-29 17:37:00,134.695,134.72,134.68,134.71,688500001.0
2009-06-29 17:38:00,134.71,134.73,134.685,134.7,383000000.0
2009-06-29 17:39:00,134.7,134.71,134.655,134.655,476600000.0
2009-06-29 17:40:00,134.665,134.695,134.64,134.675,637199999.0
2009-06-29 17:41:00,134.675,134.685,134.665,134.665,512999999.0
2009-06-29 17:42:00,134.665,134.68,134.64,134.67,480000000.0
2009-06-29 17:43:00,134.67,134.68,134.645,134.645,560400000.0
2009-06-29 17:44:00,134.645,134.675,134.645,134.675,489200000.0
2009-06-29 17:45:00,134.67,134.69,134.655,134.665,424600001.0
2009-06-29 17:46:00,134.68,134.765,134.675,134.745,349000000.0
2009-06-29 17:47:00,134.75,134.765,134.73,134.755,262200000.0
2009-06-29 17:48:00,134.755,134.785,134.735,134.78,290400000.0
2009-06-29 17:49:00,134.775,134.79,134.77,134.79,388800000.0
2009-06-29 17:50:00,134.795,134.81,134.765,134.795,236400000.0
2009-06-29 17:51:00,134.79,134.79,134.755,134.755,233400000.0
2009-06-29 17:52:00,134.755,134.76,134.705,134.715,523000000.0
2009-06-29 17:53:00,134.71,134.745,134.7,134.735,356800000.0
2009-06-29 17:54:00,134.735,134.735,134.705,134.72,529200000.0
2009-06-29 17:55:00,134.72,134.735,134.705,134.715,299600000.0
2009-06-29 17:56:00,134.715,134.725,134.705,134.71,437400001.0
2009-06-29 17:57:00,134.71,134.72,134.665,134.665,622400000.0
2009-06-29 17:58:00,134.665,134.7,134.665,134.68,553200000.0
2009-06-29 17:59:00,134.68,134.74,134.68,134.725,485000000.0
2009-06-29 18:00:00,134.725,134.735,134.69,134.69,352400000.0
2009-06-29 18:01:00,134.69,134.69,134.645,134.645,277000000.0
2009-06-29 18:02:00,134.645,134.655,134.645,134.65,213400000.0
2009-06-29 18:03:00,134.65,134.655,134.645,134.655,183000000.0
2009-06-29 18:04:00,134.655,134.66,134.615,134.66,168400001.0
2009-06-29 18:05:00,134.66,134.67,134.65,134.67,151000000.0
2009-06-29 18:06:00,134.665,134.665,134.645,134.645,411000000.0
2009-06-29 18:07:00,134.65,134.67,134.645,134.645,146800000.0
2009-06-29 18:08:00,134.65,134.675,134.645,134.675,172000000.0
2009-06-29 18:09:00,134.67,134.715,134.65,134.715,294000000.0
2009-06-29 18:10:00,134.705,134.715,134.7,134.705,231200000.0
2009-06-29 18:11:00,134.71,134.74,134.7,134.73,183800000.0
2009-06-29 18:12:00,134.73,134.735,134.705,134.72,105200000.0
2009-06-29 18:13:00,134.715,134.755,134.715,134.755,108800000.0
2009-06-29 18:14:00,134.76,134.795,134.75,134.75,259000000.0
2009-06-29 18:15:00,134.75,134.765,134.745,134.76,220400000.0
2009-06-29 18:16:00,134.755,134.8,134.755,134.795,222600000.0
2009-06-29 18:17:00,134.795,134.81,134.785,134.795,315600000.0
2009-06-29 18:18:00,134.805,134.83,134.785,134.815,288800000.0
2009-06-29 18:19:00,134.815,134.82,134.785,134.79,235500000.0
2009-06-29 18:20:00,134.79,134.805,134.77,134.785,284200000.0
2009-06-29 18:21:00,134.785,134.825,134.785,134.805,250200000.0
2009-06-29 18:22:00,134.805,134.83,134.8,134.815,223600000.0
2009-06-29 18:23:00,134.825,134.845,134.82,134.845,304800000.0
2009-06-29 18:24:00,134.85,134.87,134.84,134.87,213600000.0
2009-06-29 18:25:00,134.87,134.89,134.865,134.88,414200000.0
2009-06-29 18:26:00,134.875,134.92,134.86,134.9,361400000.0
2009-06-29 18:27:00,134.9,135.08,134.895,135.055,683600002.0
2009-06-29 18:28:00,135.055,135.135,135.045,135.11,543500001.0
2009-06-29 18:29:00,135.11,135.145,135.08,135.085,406400002.0
2009-06-29 18:30:00,135.08,135.125,135.065,135.105,252400000.0
2009-06-29 18:31:00,135.105,135.135,135.08,135.105,250200000.0
2009-06-29 18:32:00,135.1,135.105,135.07,135.085,589600000.0
2009-06-29 18:33:00,135.085,135.105,135.065,135.105,334600000.0
2009-06-29 18:34:00,135.1,135.125,135.06,135.065,345800000.0
2009-06-29 18:35:00,135.09,135.1,135.06,135.06,268600000.0
2009-06-29 18:36:00,135.06,135.065,134.99,135.01,363400000.0
2009-06-29 18:37:00,135.01,135.045,135.0,135.015,481000001.0
2009-06-29 18:38:00,135.02,135.03,134.995,135.0,221800000.0
2009-06-29 18:39:00,135.0,135.015,134.995,134.995,393200000.0
2009-06-29 18:40:00,135.0,135.015,134.985,134.99,592800001.0
2009-06-29 18:41:00,134.995,134.995,134.965,134.985,319099999.0
2009-06-29 18:42:00,134.985,134.995,134.97,134.995,225600001.0
2009-06-29 18:43:00,134.995,135.015,134.985,135.005,152000000.0
2009-06-29 18:44:00,135.005,135.005,135.0,135.005,36600000.0
2009-06-29 18:45:00,135.005,135.01,134.995,135.005,153000000.0
2009-06-29 18:46:00,135.01,135.01,134.985,134.995,537000003.0
2009-06-29 18:47:00,134.995,135.035,134.995,135.02,432199999.0
2009-06-29 18:48:00,135.02,135.03,135.0,135.01,173000000.0
2009-06-29 18:49:00,135.005,135.015,134.995,134.995,82800000.0
2009-06-29 18:50:00,134.995,135.0,134.975,134.98,248200000.0
2009-06-29 18:51:00,134.975,134.98,134.97,134.975,201600000.0
2009-06-29 18:52:00,134.975,134.99,134.96,134.96,279600000.0
2009-06-29 18:53:00,134.96,134.98,134.96,134.975,100600001.0
2009-06-29 18:54:00,134.975,135.01,134.975,134.975,235399999.0
2009-06-29 18:55:00,134.985,134.985,134.965,134.98,97200000.0
2009-06-29 18:56:00,134.97,134.98,134.945,134.955,92000000.0
2009-06-29 18:57:00,134.955,134.96,134.955,134.955,70400000.0
2009-06-29 18:58:00,134.96,134.98,134.95,134.98,288599999.0
2009-06-29 18:59:00,134.975,135.0,134.965,135.0,540400001.0
2009-06-29 19:00:00,135.005,135.005,134.96,135.0,610399999.0
2009-06-29 19:01:00,134.995,135.075,134.99,135.06,1148600003.0
2009-06-29 19:02:00,135.06,135.1,135.055,135.075,761800001.0
2009-06-29 19:03:00,135.065,135.085,135.06,135.08,302600002.0
2009-06-29 19:04:00,135.075,135.09,135.075,135.08,496000000.0
2009-06-29 19:05:00,135.08,135.12,135.075,135.09,297800000.0
2009-06-29 19:06:00,135.115,135.14,135.115,135.125,298199998.0
2009-06-29 19:07:00,135.13,135.145,135.13,135.135,184800000.0
2009-06-29 19:08:00,135.14,135.23,135.14,135.225,701400000.0
2009-06-29 19:09:00,135.22,135.23,135.21,135.22,533400002.0
2009-06-29 19:10:00,135.23,135.27,135.215,135.27,641200000.0
2009-06-29 19:11:00,135.265,135.315,135.265,135.31,596400000.0
2009-06-29 19:12:00,135.305,135.375,135.3,135.375,628249999.0
2009-06-29 19:13:00,135.375,135.385,135.33,135.33,808400000.0
2009-06-29 19:14:00,135.34,135.43,135.34,135.425,741199998.0
2009-06-29 19:15:00,135.425,135.47,135.415,135.44,884800000.0
2009-06-29 19:16:00,135.44,135.47,135.43,135.46,776499999.0
2009-06-29 19:17:00,135.46,135.485,135.445,135.45,629800000.0
2009-06-29 19:18:00,135.45,135.465,135.43,135.435,1217200001.0
2009-06-29 19:19:00,135.435,135.455,135.42,135.425,480400002.0
2009-06-29 19:20:00,135.425,135.44,135.415,135.415,390999999.0
2009-06-29 19:21:00,135.425,135.425,135.4,135.41,598200001.0
2009-06-29 19:22:00,135.405,135.445,135.405,135.42,494800000.0
2009-06-29 19:23:00,135.42,135.43,135.415,135.415,495400000.0
2009-06-29 19:24:00,135.42,135.42,135.4,135.4,205400000.0
2009-06-29 19:25:00,135.4,135.4,135.39,135.395,206200000.0
2009-06-29 19:26:00,135.395,135.4,135.355,135.365,298400000.0
2009-06-29 19:27:00,135.36,135.38,135.34,135.35,365200000.0
2009-06-29 19:28:00,135.35,135.355,135.325,135.33,261200000.0
2009-06-29 19:29:00,135.33,135.33,135.26,135.3,540400000.0
2009-06-29 19:30:00,135.29,135.3,135.285,135.29,467000000.0
2009-06-29 19:31:00,135.29,135.335,135.26,135.335,733200001.0
2009-06-29 19:32:00,135.335,135.34,135.32,135.325,702199999.0
2009-06-29 19:33:00,135.325,135.35,135.325,135.345,188400000.0
2009-06-29 19:34:00,135.35,135.36,135.33,135.33,535600004.0
2009-06-29 19:35:00,135.33,135.33,135.315,135.315,244600000.0
2009-06-29 19:36:00,135.315,135.325,135.31,135.315,87200000.0
2009-06-29 19:37:00,135.33,135.355,135.325,135.345,479800001.0
2009-06-29 19:38:00,135.345,135.37,135.335,135.34,749400000.0
2009-06-29 19:39:00,135.34,135.37,135.34,135.365,436200002.0
2009-06-29 19:40:00,135.365,135.365,135.32,135.32,225699999.0
2009-06-29 19:41:00,135.335,135.34,135.3,135.33,540000000.0
2009-06-29 19:42:00,135.31,135.32,135.3,135.315,254400000.0
2009-06-29 19:43:00,135.31,135.32,135.3,135.315,468800000.0
2009-06-29 19:44:00,135.31,135.36,135.305,135.355,615600000.0
2009-06-29 19:45:00,135.36,135.375,135.32,135.335,465600000.0
2009-06-29 19:46:00,135.335,135.335,135.31,135.325,466200003.0
2009-06-29 19:47:00,135.32,135.36,135.305,135.355,803800003.0
2009-06-29 19:48:00,135.355,135.385,135.335,135.345,541200002.0
2009-06-29 19:49:00,135.35,135.385,135.345,135.37,478000000.0
2009-06-29 19:50:00,135.37,135.375,135.335,135.35,877400000.0
2009-06-29 19:51:00,135.345,135.39,135.33,135.39,371800000.0
2009-06-29 19:52:00,135.4,135.4,135.345,135.355,228399999.0
2009-06-29 19:53:00,135.355,135.38,135.33,135.33,626800001.0
2009-06-29 19:54:00,135.33,135.37,135.32,135.35,277400000.0
2009-06-29 19:55:00,135.35,135.35,135.3,135.305,287800000.0
2009-06-29 19:56:00,135.31,135.38,135.31,135.37,619400000.0
2009-06-29 19:57:00,135.365,135.38,135.295,135.3,652800000.0
2009-06-29 19:58:00,135.305,135.39,135.305,135.39,506400000.0
2009-06-29 19:59:00,135.4,135.4,135.355,135.36,361000001.0
2009-06-29 20:00:00,135.365,135.37,135.33,135.33,296400000.0
2009-06-29 20:01:00,135.33,135.36,135.32,135.345,400800002.0
2009-06-29 20:02:00,135.345,135.38,135.34,135.375,764800005.0
2009-06-29 20:03:00,135.375,135.4,135.285,135.305,659200000.0
2009-06-29 20:04:00,135.31,135.31,135.275,135.29,397599999.0
2009-06-29 20:05:00,135.29,135.29,135.28,135.28,286200003.0
2009-06-29 20:06:00,135.285,135.285,135.25,135.25,243000000.0
2009-06-29 20:07:00,135.25,135.26,135.225,135.23,542800000.0
2009-06-29 20:08:00,135.23,135.25,135.225,135.235,297600000.0
2009-06-29 20:09:00,135.235,135.24,135.215,135.22,308400000.0
2009-06-29 20:10:00,135.225,135.23,135.21,135.215,390400001.0
2009-06-29 20:11:00,135.225,135.25,135.215,135.25,440199999.0
2009-06-29 20:12:00,135.26,135.29,135.255,135.27,271600000.0
2009-06-29 20:13:00,135.265,135.27,135.245,135.265,145400000.0
2009-06-29 20:14:00,135.27,135.285,135.215,135.285,430200000.0
2009-06-29 20:15:00,135.26,135.33,135.26,135.3,582700000.0
2009-06-29 20:16:00,135.295,135.32,135.295,135.31,78700000.0
2009-06-29 20:17:00,135.305,135.335,135.285,135.335,464600001.0
2009-06-29 20:18:00,135.34,135.39,135.335,135.37,501200001.0
2009-06-29 20:19:00,135.37,135.375,135.345,135.355,403000003.0
2009-06-29 20:20:00,135.35,135.355,135.32,135.335,401000000.0
2009-06-29 20:21:00,135.33,135.33,135.24,135.265,458400001.0
2009-06-29 20:22:00,135.265,135.3,135.255,135.285,302000000.0
2009-06-29 20:23:00,135.285,135.3,135.285,135.285,171800000.0
2009-06-29 20:24:00,135.285,135.3,135.285,135.295,227000003.0
2009-06-29 20:25:00,135.32,135.325,135.305,135.305,380000000.0
2009-06-29 20:26:00,135.31,135.31,135.265,135.29,494400001.0
2009-06-29 20:27:00,135.295,135.3,135.27,135.29,376599999.0
2009-06-29 20:28:00,135.285,135.31,135.27,135.305,334400000.0
2009-06-29 20:29:00,135.305,135.35,135.3,135.31,293000002.0
2009-06-29 20:30:00,135.305,135.32,135.28,135.28,236400001.0
2009-06-29 20:31:00,135.28,135.29,135.27,135.28,94800000.0
2009-06-29 20:32:00,135.29,135.33,135.285,135.32,455400000.0
2009-06-29 20:33:00,135.32,135.32,135.295,135.31,417000001.0
2009-06-29 20:34:00,135.31,135.32,135.295,135.32,49000000.0
2009-06-29 20:35:00,135.32,135.32,135.295,135.295,83400000.0
2009-06-29 20:36:00,135.295,135.305,135.27,135.285,317000000.0
2009-06-29 20:37:00,135.285,135.285,135.255,135.255,223800000.0
2009-06-29 20:38:00,135.26,135.27,135.26,135.26,87200000.0
2009-06-29 20:39:00,135.27,135.28,135.26,135.275,177200000.0
2009-06-29 20:40:00,135.275,135.28,135.255,135.26,43200000.0
2009-06-29 20:41:00,135.26,135.305,135.26,135.305,153800000.0
2009-06-29 20:42:00,135.305,135.345,135.295,135.345,220200000.0
2009-06-29 20:43:00,135.355,135.38,135.345,135.38,465800001.0
2009-06-29 20:44:00,135.38,135.385,135.36,135.37,301600000.0
2009-06-29 20:45:00,135.375,135.38,135.355,135.37,268599999.0
2009-06-29 20:46:00,135.38,135.385,135.35,135.355,350400000.0
2009-06-29 20:47:00,135.355,135.37,135.335,135.35,315200000.0
2009-06-29 20:48:00,135.35,135.35,135.285,135.295,299600002.0
2009-06-29 20:49:00,135.3,135.3,135.28,135.285,181600000.0
2009-06-29 20:50:00,135.3,135.31,135.295,135.305,188400000.0
2009-06-29 20:51:00,135.31,135.31,135.25,135.26,593000000.0
2009-06-29 20:52:00,135.26,135.28,135.245,135.255,385400005.0
2009-06-29 20:53:00,135.255,135.26,135.24,135.24,397200001.0
2009-06-29 20:54:00,135.24,135.26,135.24,135.245,137800000.0
2009-06-29 20:55:00,135.245,135.27,135.245,135.27,90800000.0
2009-06-29 20:56:00,135.265,135.29,135.255,135.27,174400000.0
2009-06-29 20:57:00,135.27,135.29,135.265,135.265,172200001.0
2009-06-29 20:58:00,135.28,135.29,135.24,135.25,159000000.0
2009-06-29 20:59:00,135.24,135.245,135.2,135.21,414200000.0
2009-06-29 21:00:00,135.21,135.24,135.21,135.235,321600000.0
2009-06-29 21:01:00,135.235,135.24,135.195,135.205,383799999.0
2009-06-29 21:02:00,135.205,135.22,135.19,135.21,315000000.0
2009-06-29 21:03:00,135.21,135.23,135.21,135.22,347800000.0
2009-06-29 21:04:00,135.22,135.225,135.195,135.215,655599999.0
2009-06-29 21:05:00,135.21,135.27,135.21,135.27,487400000.0
2009-06-29 21:06:00,135.265,135.315,135.26,135.3,392000000.0
2009-06-29 21:07:00,135.3,135.3,135.29,135.29,338800000.0
2009-06-29 21:08:00,135.29,135.32,135.265,135.315,265200000.0
2009-06-29 21:09:00,135.315,135.33,135.31,135.32,262400000.0
2009-06-29 21:10:00,135.32,135.33,135.32,135.33,422600000.0
2009-06-29 21:11:00,135.34,135.34,135.305,135.33,553400000.0
2009-06-29 21:12:00,135.33,135.345,135.32,135.34,703599999.0
2009-06-29 21:13:00,135.34,135.34,135.33,135.335,236600000.0
2009-06-29 21:14:00,135.335,135.35,135.33,135.35,224400000.0
2009-06-29 21:15:00,135.36,135.37,135.36,135.365,373000000.0
2009-06-29 21:16:00,135.37,135.38,135.365,135.38,138600000.0
2009-06-29 21:17:00,135.38,135.385,135.345,135.375,400400000.0
2009-06-29 21:18:00,135.375,135.385,135.36,135.365,152200000.0
2009-06-29 21:19:00,135.365,135.365,135.355,135.36,160000000.0
2009-06-29 21:20:00,135.36,135.36,135.34,135.345,246800000.0
2009-06-29 21:21:00,135.345,135.35,135.34,135.35,133200000.0
2009-06-29 21:22:00,135.345,135.355,135.335,135.35,182100000.0
2009-06-29 21:23:00,135.35,135.36,135.345,135.36,348000000.0
2009-06-29 21:24:00,135.355,135.355,135.34,135.35,118600000.0
2009-06-29 21:25:00,135.35,135.36,135.32,135.325,183600000.0
2009-06-29 21:26:00,135.32,135.33,135.31,135.315,166800000.0
2009-06-29 21:27:00,135.315,135.32,135.305,135.31,202000000.0
2009-06-29 21:28:00,135.31,135.32,135.305,135.32,77400000.0
2009-06-29 21:29:00,135.32,135.32,135.295,135.295,143200000.0
2009-06-29 21:30:00,135.285,135.3,135.275,135.28,162200000.0
2009-06-29 21:31:00,135.28,135.3,135.275,135.295,79600000.0
2009-06-29 21:32:00,135.295,135.295,135.28,135.285,102600000.0
2009-06-29 21:33:00,135.285,135.305,135.285,135.3,70000000.0
2009-06-29 21:34:00,135.305,135.31,135.285,135.3,268000000.0
2009-06-29 21:35:00,135.3,135.305,135.295,135.295,209000000.0
2009-06-29 21:36:00,135.295,135.295,135.285,135.285,97600000.0
2009-06-29 21:37:00,135.285,135.285,135.235,135.245,324000000.0
2009-06-29 21:38:00,135.25,135.25,135.22,135.225,212200000.0
2009-06-29 21:39:00,135.215,135.215,135.18,135.18,411200000.0
2009-06-29 21:40:00,135.18,135.18,135.145,135.15,412400000.0
2009-06-29 21:41:00,135.15,135.165,135.13,135.15,301200000.0
2009-06-29 21:42:00,135.15,135.165,135.135,135.165,175000000.0
2009-06-29 21:43:00,135.165,135.175,135.14,135.15,244100000.0
2009-06-29 21:44:00,135.15,135.18,135.14,135.165,91800000.0
2009-06-29 21:45:00,135.165,135.195,135.155,135.185,262200000.0
2009-06-29 21:46:00,135.185,135.19,135.155,135.17,311600000.0
2009-06-29 21:47:00,135.17,135.21,135.17,135.21,430800000.0
2009-06-29 21:48:00,135.21,135.225,135.195,135.195,310600000.0
2009-06-29 21:49:00,135.195,135.21,135.195,135.205,131600000.0
2009-06-29 21:50:00,135.205,135.21,135.175,135.185,134800000.0
2009-06-29 21:51:00,135.185,135.2,135.175,135.185,136800000.0
2009-06-29 21:52:00,135.18,135.22,135.18,135.21,309000000.0
2009-06-29 21:53:00,135.215,135.23,135.21,135.22,248400000.0
2009-06-29 21:54:00,135.22,135.225,135.2,135.205,109000000.0
2009-06-29 21:55:00,135.205,135.23,135.205,135.215,186800000.0
2009-06-29 21:56:00,135.22,135.22,135.2,135.205,156600000.0
2009-06-29 21:57:00,135.215,135.215,135.18,135.195,318200000.0
2009-06-29 21:58:00,135.195,135.195,135.175,135.18,109800000.0
2009-06-29 21:59:00,135.18,135.19,135.18,135.185,60400000.0
2009-06-29 22:00:00,135.19,135.19,135.145,135.15,183600001.0
2009-06-29 22:01:00,135.15,135.195,135.145,135.195,92800000.0
2009-06-29 22:02:00,135.195,135.195,135.19,135.19,51200000.0
2009-06-29 22:03:00,135.19,135.19,135.18,135.18,36600000.0
2009-06-29 22:04:00,135.19,135.195,135.185,135.195,20400000.0
2009-06-29 22:05:00,135.195,135.225,135.195,135.2,68599999.0
2009-06-29 22:06:00,135.195,135.205,135.195,135.205,46800000.0
2009-06-29 22:07:00,135.205,135.205,135.195,135.195,75000000.0
2009-06-29 22:08:00,135.195,135.205,135.195,135.205,42000000.0
2009-06-29 22:09:00,135.21,135.21,135.175,135.19,170000000.0
2009-06-29 22:10:00,135.19,135.19,135.175,135.185,111400000.0
2009-06-29 22:11:00,135.18,135.19,135.18,135.18,58400000.0
2009-06-29 22:12:00,135.185,135.185,135.155,135.17,100800000.0
2009-06-29 22:13:00,135.165,135.175,135.165,135.17,21000000.0
2009-06-29 22:14:00,135.185,135.185,135.185,135.185,25800000.0
2009-06-29 22:15:00,135.185,135.19,135.185,135.19,17400000.0
2009-06-29 22:16:00,135.19,135.2,135.19,135.195,54000000.0
2009-06-29 22:17:00,135.195,135.195,135.195,135.195,16800000.0
2009-06-29 22:18:00,135.19,135.205,135.19,135.205,10600000.0
2009-06-29 22:19:00,135.205,135.205,135.18,135.195,57800000.0
2009-06-29 22:20:00,135.195,135.215,135.195,135.215,66600000.0
2009-06-29 22:21:00,135.215,135.22,135.215,135.22,11200000.0
2009-06-29 22:22:00,135.22,135.23,135.215,135.22,31200000.0
2009-06-29 22:23:00,135.22,135.22,135.21,135.215,54000000.0
2009-06-29 22:24:00,135.22,135.225,135.21,135.225,76000000.0
2009-06-29 22:25:00,135.24,135.24,135.215,135.22,43400000.0
2009-06-29 22:26:00,135.22,135.22,135.215,135.215,55600000.0
2009-06-29 22:27:00,135.22,135.225,135.22,135.22,114000000.0
2009-06-29 22:28:00,135.22,135.23,135.22,135.23,129600000.0
2009-06-29 22:29:00,135.225,135.23,135.22,135.23,188400000.0
2009-06-29 22:30:00,135.235,135.235,135.225,135.23,35400000.0
2009-06-29 22:31:00,135.235,135.235,135.23,135.235,62400000.0
2009-06-29 22:32:00,135.235,135.26,135.235,135.26,111000000.0
2009-06-29 22:33:00,135.255,135.26,135.24,135.26,90800000.0
2009-06-29 22:34:00,135.255,135.26,135.255,135.26,10800000.0
2009-06-29 22:35:00,135.27,135.295,135.26,135.295,116200000.0
2009-06-29 22:36:00,135.29,135.295,135.29,135.295,49600000.0
2009-06-29 22:37:00,135.315,135.315,135.285,135.295,14200000.0
2009-06-29 22:38:00,135.295,135.3,135.29,135.295,51600000.0
2009-06-29 22:39:00,135.295,135.295,135.28,135.295,82000000.0
2009-06-29 22:40:00,135.295,135.31,135.295,135.31,8600000.0
2009-06-29 22:41:00,135.31,135.315,135.305,135.31,33400000.0
2009-06-29 22:42:00,135.31,135.31,135.3,135.3,50000000.0
2009-06-29 22:43:00,135.3,135.315,135.3,135.3,74600000.0
2009-06-29 22:44:00,135.305,135.315,135.305,135.31,45600000.0
2009-06-29 22:45:00,135.305,135.315,135.305,135.315,25000000.0
2009-06-29 22:46:00,135.295,135.305,135.295,135.305,35400000.0
2009-06-29 22:47:00,135.305,135.305,135.3,135.3,25800000.0
2009-06-29 22:48:00,135.305,135.305,135.3,135.305,22600000.0
2009-06-29 22:49:00,135.305,135.305,135.295,135.3,54400000.0
2009-06-29 22:50:00,135.3,135.325,135.3,135.315,174300000.0
2009-06-29 22:51:00,135.315,135.315,135.295,135.295,85400000.0
2009-06-29 22:52:00,135.295,135.31,135.285,135.3,79200000.0
2009-06-29 22:53:00,135.3,135.315,135.28,135.305,166800000.0
2009-06-29 22:54:00,135.305,135.305,135.305,135.305,9200000.0
2009-06-29 22:55:00,135.305,135.325,135.285,135.305,151200000.0
2009-06-29 22:56:00,135.305,135.325,135.295,135.315,105200000.0
2009-06-29 22:57:00,135.315,135.315,135.305,135.305,32000000.0
2009-06-29 22:58:00,135.305,135.305,135.295,135.295,15200000.0
2009-06-29 22:59:00,135.295,135.295,135.29,135.29,112000000.0
2009-06-29 23:00:00,135.275,135.28,135.205,135.225,45000000.0
2009-06-29 23:01:00,135.215,135.255,135.215,135.23,25600000.0
2009-06-29 23:02:00,135.23,135.265,135.225,135.255,60000000.0
2009-06-29 23:03:00,135.265,135.285,135.265,135.285,56800000.0
2009-06-29 23:04:00,135.285,135.285,135.285,135.285,3200000.0
2009-06-29 23:05:00,135.29,135.295,135.28,135.295,22000000.0
2009-06-29 23:06:00,135.29,135.29,135.26,135.26,42800000.0
2009-06-29 23:07:00,135.275,135.295,135.27,135.28,32600000.0
2009-06-29 23:08:00,135.28,135.28,135.235,135.255,57600000.0
2009-06-29 23:09:00,135.26,135.26,135.255,135.26,23600000.0
2009-06-29 23:10:00,135.26,135.26,135.24,135.24,26400000.0
2009-06-29 23:11:00,135.25,135.26,135.25,135.255,54800000.0
2009-06-29 23:12:00,135.26,135.275,135.26,135.275,51000000.0
2009-06-29 23:13:00,135.27,135.275,135.27,135.275,4000000.0
2009-06-29 23:14:00,135.265,135.27,135.23,135.23,25200000.0
2009-06-29 23:15:00,135.255,135.255,135.24,135.245,36800000.0
2009-06-29 23:16:00,135.245,135.25,135.245,135.25,19400000.0
2009-06-29 23:17:00,135.25,135.26,135.225,135.24,57400000.0
2009-06-29 23:18:00,135.24,135.245,135.225,135.24,53600000.0
2009-06-29 23:19:00,135.23,135.28,135.23,135.26,76400000.0
2009-06-29 23:20:00,135.265,135.31,135.265,135.28,81800000.0
2009-06-29 23:21:00,135.28,135.295,135.28,135.295,27400000.0
2009-06-29 23:22:00,135.295,135.295,135.285,135.285,13800000.0
2009-06-29 23:23:00,135.28,135.28,135.26,135.275,64200000.0
2009-06-29 23:24:00,135.275,135.3,135.275,135.295,7200000.0
2009-06-29 23:25:00,135.295,135.295,135.26,135.29,31800000.0
2009-06-29 23:26:00,135.29,135.295,135.28,135.295,39000000.0
2009-06-29 23:27:00,135.285,135.325,135.285,135.31,62800000.0
2009-06-29 23:28:00,135.305,135.325,135.295,135.305,62800000.0
2009-06-29 23:29:00,135.295,135.315,135.285,135.3,124200000.0
2009-06-29 23:30:00,135.3,135.305,135.28,135.28,61200000.0
2009-06-29 23:31:00,135.275,135.285,135.225,135.225,75400000.0
2009-06-29 23:32:00,135.235,135.245,135.23,135.23,33000000.0
2009-06-29 23:33:00,135.24,135.24,135.24,135.24,6400000.0
2009-06-29 23:34:00,135.25,135.28,135.25,135.28,44600000.0
2009-06-29 23:35:00,135.275,135.285,135.275,135.28,17200000.0
2009-06-29 23:36:00,135.28,135.28,135.275,135.275,9600000.0
2009-06-29 23:37:00,135.275,135.275,135.24,135.265,31200000.0
2009-06-29 23:38:00,135.265,135.27,135.265,135.265,22400000.0
2009-06-29 23:39:00,135.265,135.265,135.21,135.24,23000000.0
2009-06-29 23:40:00,135.24,135.265,135.24,135.265,12600000.0
2009-06-29 23:41:00,135.265,135.275,135.255,135.26,21600000.0
2009-06-29 23:42:00,135.285,135.35,135.285,135.33,88300000.0
2009-06-29 23:43:00,135.325,135.335,135.325,135.33,36000000.0
2009-06-29 23:44:00,135.33,135.33,135.26,135.275,50400000.0
2009-06-29 23:45:00,135.26,135.295,135.26,135.29,33200000.0
2009-06-29 23:46:00,135.27,135.33,135.27,135.315,128800000.0
2009-06-29 23:47:00,135.32,135.32,135.315,135.315,28000000.0
2009-06-29 23:48:00,135.31,135.315,135.31,135.315,41000000.0
2009-06-29 23:49:00,135.315,135.32,135.3,135.31,95800000.0
2009-06-29 23:50:00,135.305,135.31,135.305,135.31,24000000.0
2009-06-29 23:51:00,135.315,135.335,135.295,135.315,108600000.0
2009-06-29 23:52:00,135.325,135.33,135.315,135.325,28800000.0
2009-06-29 23:53:00,135.325,135.325,135.295,135.305,56400000.0
2009-06-29 23:54:00,135.305,135.335,135.295,135.33,41600000.0
2009-06-29 23:55:00,135.33,135.33,135.265,135.265,100600000.0
2009-06-29 23:56:00,135.265,135.28,135.24,135.255,84400000.0
2009-06-29 23:57:00,135.25,135.255,135.235,135.235,16000000.0
2009-06-29 23:58:00,135.225,135.225,135.195,135.195,27400000.0
2009-06-29 23:59:00,135.195,135.23,135.19,135.22,70400000.0
2009-06-30 00:00:00,135.22,135.23,135.185,135.205,57400000.0
2009-06-30 00:01:00,135.205,135.255,135.205,135.22,54800000.0
2009-06-30 00:02:00,135.225,135.23,135.205,135.22,53400000.0
2009-06-30 00:03:00,135.21,135.23,135.21,135.23,4800000.0
2009-06-30 00:04:00,135.22,135.245,135.22,135.245,24400000.0
2009-06-30 00:05:00,135.24,135.24,135.22,135.23,24000000.0
2009-06-30 00:06:00,135.23,135.235,135.215,135.225,51200000.0
2009-06-30 00:07:00,135.22,135.23,135.21,135.23,55200000.0
2009-06-30 00:08:00,135.23,135.23,135.215,135.22,14400000.0
2009-06-30 00:09:00,135.22,135.22,135.21,135.22,12800000.0
2009-06-30 00:10:00,135.21,135.225,135.21,135.225,11200000.0
2009-06-30 00:11:00,135.215,135.225,135.185,135.195,73400000.0
2009-06-30 00:12:00,135.2,135.205,135.195,135.205,26800000.0
2009-06-30 00:13:00,135.195,135.205,135.195,135.2,17600000.0
2009-06-30 00:14:00,135.195,135.205,135.195,135.205,7800000.0
2009-06-30 00:15:00,135.195,135.21,135.195,135.195,48200000.0
2009-06-30 00:16:00,135.2,135.215,135.19,135.21,158200000.0
2009-06-30 00:17:00,135.205,135.205,135.195,135.2,48000000.0
2009-06-30 00:18:00,135.195,135.2,135.195,135.195,123000000.0
2009-06-30 00:19:00,135.2,135.205,135.2,135.205,20800000.0
2009-06-30 00:20:00,135.195,135.2,135.195,135.2,15800000.0
2009-06-30 00:21:00,135.2,135.2,135.2,135.2,14400000.0
2009-06-30 00:22:00,135.2,135.2,135.195,135.195,10800000.0
2009-06-30 00:23:00,135.195,135.195,135.195,135.195,12200000.0
2009-06-30 00:24:00,135.195,135.195,135.19,135.19,30400000.0
2009-06-30 00:25:00,135.195,135.195,135.195,135.195,26000000.0
2009-06-30 00:26:00,135.195,135.21,135.195,135.21,17200000.0
2009-06-30 00:27:00,135.2,135.23,135.2,135.23,28800000.0
2009-06-30 00:28:00,135.23,135.235,135.21,135.21,52600000.0
2009-06-30 00:29:00,135.205,135.21,135.195,135.2,43800000.0
2009-06-30 00:30:00,135.2,135.215,135.2,135.21,14000000.0
2009-06-30 00:31:00,135.205,135.21,135.2,135.2,17400000.0
2009-06-30 00:32:00,135.195,135.205,135.195,135.195,15600000.0
2009-06-30 00:33:00,135.19,135.19,135.185,135.185,17400000.0
2009-06-30 00:34:00,135.195,135.205,135.195,135.205,17400000.0
2009-06-30 00:35:00,135.205,135.205,135.205,135.205,6400000.0
2009-06-30 00:36:00,135.205,135.205,135.195,135.2,23800000.0
2009-06-30 00:37:00,135.205,135.255,135.195,135.255,236600000.0
2009-06-30 00:38:00,135.255,135.255,135.22,135.24,40200000.0
2009-06-30 00:39:00,135.23,135.24,135.23,135.23,27200000.0
2009-06-30 00:40:00,135.22,135.24,135.22,135.24,19200000.0
2009-06-30 00:41:00,135.24,135.24,135.235,135.24,9600000.0
2009-06-30 00:42:00,135.235,135.235,135.225,135.23,14400000.0
2009-06-30 00:43:00,135.245,135.25,135.245,135.25,4800000.0
2009-06-30 00:44:00,135.25,135.25,135.25,135.25,4800000.0
2009-06-30 00:45:00,135.245,135.25,135.245,135.245,8000000.0
2009-06-30 00:46:00,135.245,135.245,135.245,135.245,6400000.0
2009-06-30 00:47:00,135.245,135.255,135.245,135.255,20200000.0
2009-06-30 00:48:00,135.255,135.255,135.255,135.255,3000000.0
2009-06-30 00:49:00,135.255,135.255,135.255,135.255,4600000.0
2009-06-30 00:50:00,135.255,135.255,135.245,135.25,20000000.0
2009-06-30 00:51:00,135.255,135.27,135.255,135.27,45000000.0
2009-06-30 00:52:00,135.285,135.31,135.235,135.275,83400000.0
2009-06-30 00:53:00,135.28,135.315,135.27,135.305,136000000.0
2009-06-30 00:54:00,135.305,135.305,135.3,135.305,14000000.0
2009-06-30 00:55:00,135.305,135.305,135.295,135.305,15800000.0
2009-06-30 00:56:00,135.295,135.315,135.295,135.3,93800000.0
2009-06-30 00:57:00,135.295,135.36,135.295,135.35,102000000.0
2009-06-30 00:58:00,135.35,135.365,135.335,135.345,67000000.0
2009-06-30 00:59:00,135.325,135.365,135.325,135.36,200600000.0
2009-06-30 01:00:00,135.355,135.395,135.34,135.38,161800000.0
2009-06-30 01:01:00,135.38,135.415,135.37,135.41,176600000.0
2009-06-30 01:02:00,135.405,135.405,135.35,135.36,216500000.0
2009-06-30 01:03:00,135.36,135.38,135.355,135.37,110600000.0
2009-06-30 01:04:00,135.365,135.37,135.345,135.355,41000000.0
2009-06-30 01:05:00,135.355,135.37,135.34,135.36,152600000.0
2009-06-30 01:06:00,135.355,135.375,135.355,135.37,40800000.0
2009-06-30 01:07:00,135.37,135.375,135.36,135.365,53800000.0
2009-06-30 01:08:00,135.365,135.4,135.35,135.395,116600000.0
2009-06-30 01:09:00,135.395,135.405,135.395,135.395,57800000.0
2009-06-30 01:10:00,135.395,135.395,135.395,135.395,68400000.0
2009-06-30 01:11:00,135.395,135.425,135.395,135.41,126800000.0
2009-06-30 01:12:00,135.41,135.465,135.41,135.465,178100000.0
2009-06-30 01:13:00,135.465,135.465,135.435,135.435,91400000.0
2009-06-30 01:14:00,135.42,135.44,135.41,135.425,169200000.0
2009-06-30 01:15:00,135.42,135.525,135.42,135.525,279100000.0
2009-06-30 01:16:00,135.525,135.595,135.515,135.575,306000000.0
2009-06-30 01:17:00,135.58,135.655,135.57,135.655,208600000.0
2009-06-30 01:18:00,135.655,135.73,135.655,135.71,230200000.0
2009-06-30 01:19:00,135.69,135.695,135.635,135.655,394200000.0
2009-06-30 01:20:00,135.655,135.655,135.585,135.63,511600003.0
2009-06-30 01:21:00,135.635,135.68,135.63,135.665,488200000.0
2009-06-30 01:22:00,135.67,135.68,135.645,135.645,120800000.0
2009-06-30 01:23:00,135.645,135.645,135.615,135.615,117400000.0
2009-06-30 01:24:00,135.615,135.625,135.585,135.615,146200000.0
2009-06-30 01:25:00,135.605,135.665,135.605,135.64,323400000.0
2009-06-30 01:26:00,135.64,135.695,135.635,135.67,238000000.0
2009-06-30 01:27:00,135.675,135.71,135.65,135.705,217800000.0
2009-06-30 01:28:00,135.71,135.71,135.665,135.69,63600000.0
2009-06-30 01:29:00,135.685,135.685,135.66,135.68,122600000.0
2009-06-30 01:30:00,135.68,135.7,135.65,135.675,137000000.0
2009-06-30 01:31:00,135.67,135.675,135.67,135.675,42400000.0
2009-06-30 01:32:00,135.665,135.68,135.665,135.67,59200000.0
2009-06-30 01:33:00,135.67,135.67,135.625,135.64,190800000.0
2009-06-30 01:34:00,135.64,135.64,135.62,135.625,215399999.0
2009-06-30 01:35:00,135.625,135.635,135.62,135.625,53200000.0
2009-06-30 01:36:00,135.62,135.625,135.6,135.615,87600000.0
2009-06-30 01:37:00,135.615,135.635,135.605,135.62,158600000.0
2009-06-30 01:38:00,135.615,135.615,135.61,135.615,52800000.0
2009-06-30 01:39:00,135.61,135.61,135.58,135.605,193000000.0
2009-06-30 01:40:00,135.605,135.665,135.605,135.65,262400000.0
2009-06-30 01:41:00,135.65,135.715,135.65,135.695,539000000.0
2009-06-30 01:42:00,135.695,135.715,135.665,135.69,450600000.0
2009-06-30 01:43:00,135.695,135.705,135.68,135.68,260000001.0
2009-06-30 01:44:00,135.675,135.675,135.66,135.66,143400000.0
2009-06-30 01:45:00,135.66,135.665,135.645,135.655,130000000.0
2009-06-30 01:46:00,135.645,135.685,135.625,135.685,350400000.0
2009-06-30 01:47:00,135.685,135.69,135.62,135.64,335100000.0
2009-06-30 01:48:00,135.655,135.675,135.625,135.635,196600000.0
2009-06-30 01:49:00,135.635,135.645,135.625,135.635,150600000.0
2009-06-30 01:50:00,135.625,135.665,135.625,135.665,138600000.0
2009-06-30 01:51:00,135.665,135.675,135.63,135.655,65000000.0
2009-06-30 01:52:00,135.655,135.655,135.645,135.645,44400000.0
2009-06-30 01:53:00,135.645,135.65,135.64,135.65,79600000.0
2009-06-30 01:54:00,135.645,135.66,135.63,135.635,152400000.0
2009-06-30 01:55:00,135.64,135.655,135.58,135.59,204200000.0
2009-06-30 01:56:00,135.575,135.59,135.565,135.58,305000000.0
2009-06-30 01:57:00,135.58,135.585,135.575,135.575,84600000.0
2009-06-30 01:58:00,135.575,135.575,135.53,135.545,319800000.0
2009-06-30 01:59:00,135.545,135.57,135.535,135.56,225600000.0
2009-06-30 02:00:00,135.56,135.57,135.545,135.55,627500001.0
2009-06-30 02:01:00,135.565,135.585,135.55,135.575,153000000.0
2009-06-30 02:02:00,135.575,135.6,135.57,135.595,229400000.0
2009-06-30 02:03:00,135.595,135.6,135.565,135.575,225600000.0
2009-06-30 02:04:00,135.575,135.595,135.575,135.595,164200000.0
2009-06-30 02:05:00,135.595,135.68,135.585,135.68,386800000.0
2009-06-30 02:06:00,135.68,135.785,135.675,135.755,678400000.0
2009-06-30 02:07:00,135.75,135.8,135.72,135.795,476800000.0
2009-06-30 02:08:00,135.795,135.89,135.795,135.89,519000000.0
2009-06-30 02:09:00,135.89,135.905,135.85,135.86,489600000.0
2009-06-30 02:10:00,135.855,135.86,135.825,135.83,321000000.0
2009-06-30 02:11:00,135.835,135.855,135.83,135.84,360000000.0
2009-06-30 02:12:00,135.84,135.87,135.81,135.865,197400000.0
2009-06-30 02:13:00,135.865,135.905,135.855,135.89,612600000.0
2009-06-30 02:14:00,135.89,135.9,135.86,135.89,629800002.0
2009-06-30 02:15:00,135.89,135.945,135.89,135.925,855399996.0
2009-06-30 02:16:00,135.925,135.935,135.865,135.895,322400000.0
2009-06-30 02:17:00,135.89,135.895,135.785,135.8,468299999.0
2009-06-30 02:18:00,135.8,135.845,135.79,135.825,289000000.0
2009-06-30 02:19:00,135.82,135.82,135.735,135.765,454800000.0
2009-06-30 02:20:00,135.765,135.765,135.67,135.7,457000000.0
2009-06-30 02:21:00,135.7,135.7,135.685,135.69,295600000.0
2009-06-30 02:22:00,135.69,135.695,135.675,135.675,144000000.0
2009-06-30 02:23:00,135.695,135.695,135.675,135.68,117600000.0
2009-06-30 02:24:00,135.685,135.76,135.685,135.735,273400000.0
2009-06-30 02:25:00,135.725,135.745,135.725,135.73,109400000.0
2009-06-30 02:26:00,135.725,135.73,135.665,135.685,296500000.0
2009-06-30 02:27:00,135.69,135.71,135.685,135.71,155200000.0
2009-06-30 02:28:00,135.71,135.73,135.685,135.685,175000000.0
2009-06-30 02:29:00,135.67,135.7,135.67,135.7,153600000.0
2009-06-30 02:30:00,135.71,135.73,135.7,135.7,229800000.0
2009-06-30 02:31:00,135.7,135.715,135.7,135.7,94800000.0
2009-06-30 02:32:00,135.7,135.715,135.69,135.7,240000000.0
2009-06-30 02:33:00,135.7,135.72,135.7,135.7,56000000.0
2009-06-30 02:34:00,135.685,135.69,135.685,135.685,73000000.0
2009-06-30 02:35:00,135.69,135.705,135.685,135.685,93200000.0
2009-06-30 02:36:00,135.69,135.69,135.66,135.675,90300000.0
2009-06-30 02:37:00,135.675,135.675,135.6,135.625,561800000.0
2009-06-30 02:38:00,135.625,135.71,135.625,135.68,576700000.0
2009-06-30 02:39:00,135.68,135.695,135.625,135.63,207400000.0
2009-06-30 02:40:00,135.63,135.64,135.59,135.595,539200000.0
2009-06-30 02:41:00,135.6,135.65,135.6,135.635,299200000.0
2009-06-30 02:42:00,135.63,135.665,135.6,135.6,349000000.0
2009-06-30 02:43:00,135.605,135.63,135.595,135.615,338600000.0
2009-06-30 02:44:00,135.62,135.62,135.595,135.6,111600000.0
2009-06-30 02:45:00,135.605,135.605,135.515,135.52,528800000.0
2009-06-30 02:46:00,135.53,135.605,135.52,135.565,289400000.0
2009-06-30 02:47:00,135.565,135.585,135.55,135.56,234400000.0
2009-06-30 02:48:00,135.56,135.56,135.515,135.52,319000000.0
2009-06-30 02:49:00,135.515,135.525,135.5,135.515,214600000.0
2009-06-30 02:50:00,135.515,135.56,135.515,135.52,425600000.0
2009-06-30 02:51:00,135.525,135.615,135.525,135.615,378000000.0
2009-06-30 02:52:00,135.615,135.63,135.52,135.55,536000000.0
2009-06-30 02:53:00,135.55,135.565,135.51,135.52,324800000.0
2009-06-30 02:54:00,135.52,135.52,135.47,135.49,557400001.0
2009-06-30 02:55:00,135.485,135.53,135.48,135.525,370200000.0
2009-06-30 02:56:00,135.52,135.545,135.475,135.48,343400000.0
2009-06-30 02:57:00,135.475,135.48,135.45,135.47,424800000.0
2009-06-30 02:58:00,135.47,135.495,135.46,135.48,184200000.0
2009-06-30 02:59:00,135.475,135.48,135.445,135.48,438600000.0
2009-06-30 03:00:00,135.48,135.525,135.475,135.525,425600001.0
2009-06-30 03:01:00,135.525,135.58,135.525,135.57,496400000.0
2009-06-30 03:02:00,135.565,135.61,135.545,135.585,447200000.0
2009-06-30 03:03:00,135.58,135.595,135.545,135.56,447000000.0
2009-06-30 03:04:00,135.56,135.615,135.56,135.595,508400000.0
2009-06-30 03:05:00,135.595,135.61,135.585,135.6,305400000.0
2009-06-30 03:06:00,135.6,135.63,135.595,135.63,256600000.0
2009-06-30 03:07:00,135.625,135.655,135.61,135.645,392000000.0
2009-06-30 03:08:00,135.645,135.655,135.605,135.615,373000000.0
2009-06-30 03:09:00,135.62,135.635,135.6,135.615,162400000.0
2009-06-30 03:10:00,135.615,135.615,135.545,135.56,229600000.0
2009-06-30 03:11:00,135.54,135.56,135.485,135.5,415000000.0
2009-06-30 03:12:00,135.51,135.515,135.455,135.485,405200000.0
2009-06-30 03:13:00,135.485,135.5,135.445,135.45,288400000.0
2009-06-30 03:14:00,135.45,135.52,135.4,135.4,411800000.0
2009-06-30 03:15:00,135.4,135.41,135.365,135.37,361800000.0
2009-06-30 03:16:00,135.37,135.43,135.355,135.43,458000000.0
2009-06-30 03:17:00,135.44,135.44,135.4,135.4,245800000.0
2009-06-30 03:18:00,135.4,135.4,135.375,135.385,148400000.0
2009-06-30 03:19:00,135.385,135.39,135.35,135.375,378000000.0
2009-06-30 03:20:00,135.365,135.365,135.345,135.345,219600000.0
2009-06-30 03:21:00,135.35,135.36,135.34,135.355,278400000.0
2009-06-30 03:22:00,135.37,135.395,135.35,135.375,260600000.0
2009-06-30 03:23:00,135.38,135.41,135.375,135.39,384200000.0
2009-06-30 03:24:00,135.395,135.405,135.365,135.405,201000000.0
2009-06-30 03:25:00,135.405,135.435,135.38,135.43,167400000.0
2009-06-30 03:26:00,135.43,135.44,135.39,135.395,231800000.0
2009-06-30 03:27:00,135.395,135.41,135.39,135.41,205200000.0
2009-06-30 03:28:00,135.4,135.42,135.385,135.39,311200000.0
2009-06-30 03:29:00,135.39,135.44,135.385,135.425,219600000.0
2009-06-30 03:30:00,135.43,135.43,135.375,135.385,150600000.0
2009-06-30 03:31:00,135.385,135.4,135.365,135.39,117000000.0
2009-06-30 03:32:00,135.38,135.445,135.38,135.44,222600000.0
2009-06-30 03:33:00,135.44,135.44,135.395,135.4,202000000.0
2009-06-30 03:34:00,135.4,135.4,135.385,135.395,205600000.0
2009-06-30 03:35:00,135.395,135.405,135.38,135.395,109200000.0
2009-06-30 03:36:00,135.405,135.42,135.395,135.395,103200000.0
2009-06-30 03:37:00,135.395,135.43,135.395,135.415,317000000.0
2009-06-30 03:38:00,135.415,135.415,135.395,135.405,123400000.0
2009-06-30 03:39:00,135.41,135.42,135.405,135.415,116200000.0
2009-06-30 03:40:00,135.415,135.43,135.405,135.42,167400000.0
2009-06-30 03:41:00,135.42,135.42,135.41,135.415,32000000.0
2009-06-30 03:42:00,135.42,135.44,135.41,135.43,70800000.0
2009-06-30 03:43:00,135.43,135.435,135.415,135.435,333400000.0
2009-06-30 03:44:00,135.435,135.435,135.4,135.405,114400000.0
2009-06-30 03:45:00,135.405,135.41,135.375,135.38,243200000.0
2009-06-30 03:46:00,135.38,135.4,135.38,135.395,149800000.0
2009-06-30 03:47:00,135.395,135.405,135.395,135.4,123600000.0
2009-06-30 03:48:00,135.395,135.4,135.385,135.39,80000000.0
2009-06-30 03:49:00,135.39,135.405,135.385,135.395,81600000.0
2009-06-30 03:50:00,135.395,135.435,135.395,135.405,242600000.0
2009-06-30 03:51:00,135.395,135.41,135.385,135.395,199400000.0
2009-06-30 03:52:00,135.395,135.44,135.395,135.435,118400000.0
2009-06-30 03:53:00,135.435,135.47,135.425,135.465,222000000.0
2009-06-30 03:54:00,135.465,135.5,135.46,135.495,251800000.0
2009-06-30 03:55:00,135.505,135.52,135.505,135.515,206800000.0
2009-06-30 03:56:00,135.515,135.52,135.47,135.475,347400000.0
2009-06-30 03:57:00,135.48,135.52,135.48,135.51,384200000.0
2009-06-30 03:58:00,135.51,135.51,135.475,135.49,254450001.0
2009-06-30 03:59:00,135.49,135.5,135.485,135.495,227800000.0
2009-06-30 04:00:00,135.495,135.495,135.485,135.49,120800000.0
2009-06-30 04:01:00,135.485,135.49,135.45,135.455,245399999.0
2009-06-30 04:02:00,135.455,135.455,135.445,135.445,35600000.0
2009-06-30 04:03:00,135.45,135.46,135.43,135.435,131400000.0
2009-06-30 04:04:00,135.435,135.455,135.415,135.415,232600000.0
2009-06-30 04:05:00,135.415,135.45,135.415,135.44,276800000.0
2009-06-30 04:06:00,135.44,135.465,135.44,135.45,302599999.0
2009-06-30 04:07:00,135.44,135.45,135.435,135.445,113800000.0
2009-06-30 04:08:00,135.44,135.45,135.44,135.44,68800000.0
2009-06-30 04:09:00,135.455,135.465,135.445,135.46,44800000.0
2009-06-30 04:10:00,135.465,135.485,135.455,135.455,100800000.0
2009-06-30 04:11:00,135.455,135.475,135.445,135.455,202400000.0
2009-06-30 04:12:00,135.455,135.465,135.425,135.46,153500000.0
2009-06-30 04:13:00,135.46,135.46,135.41,135.435,89200000.0
2009-06-30 04:14:00,135.435,135.445,135.41,135.425,269100000.0
2009-06-30 04:15:00,135.425,135.43,135.42,135.425,154000000.0
2009-06-30 04:16:00,135.425,135.435,135.415,135.415,313199997.0
2009-06-30 04:17:00,135.42,135.425,135.365,135.375,405999998.0
2009-06-30 04:18:00,135.375,135.39,135.315,135.33,346299999.0
2009-06-30 04:19:00,135.33,135.345,135.315,135.33,371200000.0
2009-06-30 04:20:00,135.33,135.35,135.315,135.335,238600000.0
2009-06-30 04:21:00,135.335,135.365,135.32,135.34,444800001.0
2009-06-30 04:22:00,135.335,135.35,135.325,135.335,307199999.0
2009-06-30 04:23:00,135.35,135.37,135.345,135.345,456399999.0
2009-06-30 04:24:00,135.34,135.355,135.32,135.325,426599996.0
2009-06-30 04:25:00,135.325,135.34,135.295,135.31,337600000.0
2009-06-30 04:26:00,135.305,135.345,135.305,135.335,458399997.0
2009-06-30 04:27:00,135.335,135.38,135.335,135.37,102000000.0
2009-06-30 04:28:00,135.37,135.37,135.355,135.365,104800000.0
2009-06-30 04:29:00,135.365,135.365,135.345,135.35,89800000.0
2009-06-30 04:30:00,135.36,135.39,135.36,135.39,173400000.0
2009-06-30 04:31:00,135.39,135.395,135.38,135.385,173200000.0
2009-06-30 04:32:00,135.39,135.4,135.38,135.4,127200000.0
2009-06-30 04:33:00,135.405,135.405,135.385,135.405,53200000.0
2009-06-30 04:34:00,135.38,135.395,135.345,135.355,183600000.0
2009-06-30 04:35:00,135.365,135.365,135.345,135.355,54400000.0
2009-06-30 04:36:00,135.355,135.375,135.355,135.355,46000000.0
2009-06-30 04:37:00,135.36,135.45,135.36,135.44,110000000.0
2009-06-30 04:38:00,135.435,135.445,135.415,135.44,221800000.0
2009-06-30 04:39:00,135.44,135.46,135.44,135.46,114600000.0
2009-06-30 04:40:00,135.46,135.46,135.435,135.45,123000000.0
2009-06-30 04:41:00,135.45,135.455,135.42,135.445,337100000.0
2009-06-30 04:42:00,135.44,135.515,135.425,135.425,355900000.0
2009-06-30 04:43:00,135.425,135.465,135.425,135.465,226400000.0
2009-06-30 04:44:00,135.465,135.495,135.44,135.445,291399999.0
2009-06-30 04:45:00,135.445,135.485,135.44,135.475,263400000.0
2009-06-30 04:46:00,135.47,135.5,135.47,135.5,207600000.0
2009-06-30 04:47:00,135.5,135.555,135.495,135.51,376900000.0
2009-06-30 04:48:00,135.515,135.52,135.485,135.51,250800000.0
2009-06-30 04:49:00,135.51,135.515,135.48,135.5,344200000.0
2009-06-30 04:50:00,135.5,135.51,135.48,135.5,549400000.0
2009-06-30 04:51:00,135.515,135.525,135.485,135.495,368200000.0
2009-06-30 04:52:00,135.495,135.515,135.485,135.485,414200000.0
2009-06-30 04:53:00,135.485,135.5,135.48,135.485,139800000.0
2009-06-30 04:54:00,135.485,135.51,135.485,135.505,77400000.0
2009-06-30 04:55:00,135.505,135.525,135.5,135.515,135600000.0
2009-06-30 04:56:00,135.505,135.52,135.47,135.475,241800000.0
2009-06-30 04:57:00,135.475,135.49,135.465,135.475,209800000.0
2009-06-30 04:58:00,135.475,135.49,135.465,135.465,240799998.0
2009-06-30 04:59:00,135.465,135.485,135.465,135.465,142600000.0
2009-06-30 05:00:00,135.475,135.555,135.475,135.545,395900000.0
2009-06-30 05:01:00,135.545,135.565,135.535,135.54,472200000.0
2009-06-30 05:02:00,135.545,135.55,135.54,135.54,95800000.0
2009-06-30 05:03:00,135.535,135.54,135.5,135.515,219800000.0
2009-06-30 05:04:00,135.51,135.515,135.495,135.505,258800000.0
2009-06-30 05:05:00,135.51,135.51,135.505,135.51,41600000.0
2009-06-30 05:06:00,135.51,135.52,135.505,135.505,90800000.0
2009-06-30 05:07:00,135.505,135.505,135.465,135.47,244800000.0
2009-06-30 05:08:00,135.485,135.5,135.485,135.49,188000000.0
2009-06-30 05:09:00,135.5,135.51,135.49,135.5,134000000.0
2009-06-30 05:10:00,135.5,135.51,135.485,135.5,136000000.0
2009-06-30 05:11:00,135.505,135.53,135.505,135.52,123600000.0
2009-06-30 05:12:00,135.52,135.545,135.52,135.535,109599999.0
2009-06-30 05:13:00,135.555,135.555,135.52,135.525,262800000.0
2009-06-30 05:14:00,135.525,135.53,135.43,135.45,335200000.0
2009-06-30 05:15:00,135.445,135.465,135.445,135.465,99200000.0
2009-06-30 05:16:00,135.465,135.465,135.405,135.41,235000000.0
2009-06-30 05:17:00,135.415,135.465,135.415,135.45,99800000.0
2009-06-30 05:18:00,135.44,135.46,135.44,135.46,68400000.0
2009-06-30 05:19:00,135.45,135.46,135.45,135.455,108800000.0
2009-06-30 05:20:00,135.45,135.45,135.435,135.44,107200000.0
2009-06-30 05:21:00,135.45,135.455,135.425,135.44,113400000.0
2009-06-30 05:22:00,135.43,135.45,135.415,135.44,43000000.0
2009-06-30 05:23:00,135.45,135.45,135.395,135.415,68900000.0
2009-06-30 05:24:00,135.415,135.445,135.415,135.425,176800000.0
2009-06-30 05:25:00,135.425,135.425,135.4,135.41,169400000.0
2009-06-30 05:26:00,135.41,135.43,135.4,135.405,170399999.0
2009-06-30 05:27:00,135.405,135.405,135.365,135.39,330800000.0
2009-06-30 05:28:00,135.395,135.395,135.375,135.375,46800000.0
2009-06-30 05:29:00,135.39,135.39,135.365,135.385,109400000.0
2009-06-30 05:30:00,135.37,135.375,135.365,135.375,60400000.0
2009-06-30 05:31:00,135.375,135.38,135.355,135.365,100000000.0
2009-06-30 05:32:00,135.365,135.375,135.36,135.36,103200000.0
2009-06-30 05:33:00,135.36,135.36,135.3,135.32,431600000.0
2009-06-30 05:34:00,135.32,135.33,135.3,135.31,93200000.0
2009-06-30 05:35:00,135.31,135.315,135.29,135.3,173400000.0
2009-06-30 05:36:00,135.295,135.305,135.27,135.285,192200000.0
2009-06-30 05:37:00,135.29,135.3,135.275,135.29,250800001.0
2009-06-30 05:38:00,135.3,135.315,135.28,135.29,296800000.0
2009-06-30 05:39:00,135.295,135.305,135.29,135.305,144000000.0
2009-06-30 05:40:00,135.305,135.31,135.29,135.305,61600000.0
2009-06-30 05:41:00,135.315,135.315,135.3,135.305,150800000.0
2009-06-30 05:42:00,135.305,135.32,135.3,135.32,35800000.0
2009-06-30 05:43:00,135.32,135.32,135.31,135.31,48000000.0
2009-06-30 05:44:00,135.305,135.335,135.305,135.335,215400000.0
2009-06-30 05:45:00,135.335,135.355,135.305,135.305,89400000.0
2009-06-30 05:46:00,135.32,135.335,135.305,135.33,76400000.0
2009-06-30 05:47:00,135.33,135.335,135.325,135.325,19200000.0
2009-06-30 05:48:00,135.32,135.375,135.31,135.365,225600001.0
2009-06-30 05:49:00,135.365,135.37,135.345,135.365,173200000.0
2009-06-30 05:50:00,135.365,135.38,135.365,135.375,54200000.0
2009-06-30 05:51:00,135.37,135.37,135.355,135.37,70200000.0
2009-06-30 05:52:00,135.37,135.38,135.36,135.38,45800000.0
2009-06-30 05:53:00,135.38,135.38,135.355,135.355,51600000.0
2009-06-30 05:54:00,135.355,135.36,135.355,135.355,12400000.0
2009-06-30 05:55:00,135.36,135.375,135.36,135.375,60000000.0
2009-06-30 05:56:00,135.38,135.38,135.355,135.355,69600001.0
2009-06-30 05:57:00,135.36,135.36,135.325,135.325,197400001.0
2009-06-30 05:58:00,135.325,135.335,135.295,135.315,193600000.0
2009-06-30 05:59:00,135.315,135.32,135.315,135.32,22400000.0
2009-06-30 06:00:00,135.295,135.315,135.295,135.315,83800000.0
2009-06-30 06:01:00,135.315,135.315,135.3,135.3,86000000.0
2009-06-30 06:02:00,135.31,135.31,135.265,135.3,223599999.0
2009-06-30 06:03:00,135.295,135.3,135.25,135.27,272000000.0
2009-06-30 06:04:00,135.265,135.265,135.235,135.25,327300001.0
2009-06-30 06:05:00,135.25,135.25,135.195,135.205,182000000.0
2009-06-30 06:06:00,135.205,135.205,135.18,135.195,299800000.0
2009-06-30 06:07:00,135.195,135.235,135.195,135.215,304600001.0
2009-06-30 06:08:00,135.21,135.21,135.195,135.2,138600000.0
2009-06-30 06:09:00,135.2,135.2,135.185,135.185,60400000.0
2009-06-30 06:10:00,135.19,135.19,135.175,135.185,345000000.0
2009-06-30 06:11:00,135.185,135.2,135.18,135.2,136000000.0
2009-06-30 06:12:00,135.195,135.235,135.195,135.215,202400000.0
2009-06-30 06:13:00,135.225,135.235,135.195,135.21,136400000.0
2009-06-30 06:14:00,135.205,135.235,135.205,135.22,57200000.0
2009-06-30 06:15:00,135.22,135.225,135.22,135.22,36000000.0
2009-06-30 06:16:00,135.225,135.225,135.205,135.205,184800001.0
2009-06-30 06:17:00,135.21,135.255,135.21,135.255,200800000.0
2009-06-30 06:18:00,135.28,135.28,135.255,135.265,60400000.0
2009-06-30 06:19:00,135.265,135.335,135.26,135.32,230600000.0
2009-06-30 06:20:00,135.325,135.33,135.31,135.315,187600000.0
2009-06-30 06:21:00,135.325,135.325,135.285,135.295,181400000.0
2009-06-30 06:22:00,135.295,135.305,135.28,135.285,359200000.0
2009-06-30 06:23:00,135.28,135.295,135.28,135.285,83600000.0
2009-06-30 06:24:00,135.275,135.325,135.275,135.315,370300000.0
2009-06-30 06:25:00,135.315,135.32,135.2,135.21,583999996.0
2009-06-30 06:26:00,135.21,135.215,135.145,135.145,410099999.0
2009-06-30 06:27:00,135.145,135.155,135.14,135.14,185200000.0
2009-06-30 06:28:00,135.14,135.15,135.09,135.105,660200000.0
2009-06-30 06:29:00,135.1,135.105,135.03,135.065,569400001.0
2009-06-30 06:30:00,135.06,135.07,135.04,135.05,135400000.0
2009-06-30 06:31:00,135.05,135.06,135.025,135.025,272000000.0
2009-06-30 06:32:00,135.025,135.05,135.02,135.045,396900000.0
2009-06-30 06:33:00,135.045,135.1,135.045,135.07,341800000.0
2009-06-30 06:34:00,135.065,135.1,135.065,135.095,365200000.0
2009-06-30 06:35:00,135.095,135.095,135.035,135.065,343399999.0
2009-06-30 06:36:00,135.065,135.075,135.055,135.075,446400000.0
2009-06-30 06:37:00,135.075,135.125,135.065,135.125,207200000.0
2009-06-30 06:38:00,135.125,135.135,135.115,135.125,178700000.0
2009-06-30 06:39:00,135.125,135.125,135.105,135.105,291599992.0
2009-06-30 06:40:00,135.105,135.145,135.105,135.135,427800001.0
2009-06-30 06:41:00,135.145,135.145,135.0,135.02,569200000.0
2009-06-30 06:42:00,135.02,135.04,134.995,134.995,487549999.0
2009-06-30 06:43:00,134.995,135.0,134.925,134.99,604730000.0
2009-06-30 06:44:00,134.995,135.01,134.975,134.975,290800000.0
2009-06-30 06:45:00,134.97,134.985,134.93,134.975,449399999.0
2009-06-30 06:46:00,134.98,134.985,134.965,134.975,133200000.0
2009-06-30 06:47:00,134.97,134.975,134.945,134.97,168000001.0
2009-06-30 06:48:00,134.97,134.97,134.92,134.92,179400000.0
2009-06-30 06:49:00,134.925,134.995,134.925,134.98,582800002.0
2009-06-30 06:50:00,134.99,135.0,134.945,134.95,232400000.0
2009-06-30 06:51:00,134.95,134.985,134.95,134.97,455200000.0
2009-06-30 06:52:00,134.97,134.985,134.955,134.96,250000000.0
2009-06-30 06:53:00,134.96,134.995,134.96,134.99,176000000.0
2009-06-30 06:54:00,134.99,135.0,134.955,134.955,199800000.0
2009-06-30 06:55:00,134.955,134.985,134.955,134.985,196800000.0
2009-06-30 06:56:00,134.985,134.99,134.95,134.96,138000000.0
2009-06-30 06:57:00,134.97,135.015,134.965,135.015,138400000.0
2009-06-30 06:58:00,135.015,135.015,135.0,135.005,97600000.0
2009-06-30 06:59:00,135.005,135.03,135.0,135.015,239200000.0
2009-06-30 07:00:00,135.02,135.03,134.98,134.98,192600000.0
2009-06-30 07:01:00,134.975,134.995,134.975,134.985,131400000.0
2009-06-30 07:02:00,134.985,135.0,134.985,134.99,67600000.0
2009-06-30 07:03:00,134.99,135.05,134.99,135.045,321599999.0
2009-06-30 07:04:00,135.045,135.08,135.04,135.08,336600000.0
2009-06-30 07:05:00,135.08,135.085,135.065,135.075,227000000.0
2009-06-30 07:06:00,135.08,135.09,135.05,135.075,402000001.0
2009-06-30 07:07:00,135.075,135.085,135.055,135.055,371400000.0
2009-06-30 07:08:00,135.055,135.075,135.015,135.015,345400000.0
2009-06-30 07:09:00,135.015,135.065,135.015,135.065,200800000.0
2009-06-30 07:10:00,135.065,135.08,135.065,135.08,109200000.0
2009-06-30 07:11:00,135.07,135.07,135.045,135.06,251800001.0
2009-06-30 07:12:00,135.06,135.075,135.045,135.045,220600000.0
2009-06-30 07:13:00,135.045,135.045,135.03,135.04,86000000.0
2009-06-30 07:14:00,135.04,135.065,135.04,135.065,47600000.0
2009-06-30 07:15:00,135.06,135.1,135.06,135.085,151400000.0
2009-06-30 07:16:00,135.09,135.09,135.075,135.075,172400000.0
2009-06-30 07:17:00,135.08,135.13,135.075,135.12,271999999.0
2009-06-30 07:18:00,135.12,135.16,135.12,135.155,423100001.0
2009-06-30 07:19:00,135.145,135.155,135.13,135.14,368600000.0
2009-06-30 07:20:00,135.145,135.15,135.12,135.14,226200000.0
2009-06-30 07:21:00,135.14,135.165,135.14,135.15,337399999.0
2009-06-30 07:22:00,135.155,135.185,135.155,135.155,121000000.0
2009-06-30 07:23:00,135.155,135.165,135.145,135.16,176400000.0
2009-06-30 07:24:00,135.15,135.16,135.15,135.155,37800000.0
2009-06-30 07:25:00,135.165,135.165,135.14,135.16,103200000.0
2009-06-30 07:26:00,135.17,135.17,135.15,135.15,62000000.0
2009-06-30 07:27:00,135.14,135.155,135.125,135.14,100200000.0
2009-06-30 07:28:00,135.135,135.155,135.13,135.14,209800002.0
2009-06-30 07:29:00,135.14,135.14,135.1,135.1,296000000.0
2009-06-30 07:30:00,135.1,135.1,135.055,135.095,264400001.0
2009-06-30 07:31:00,135.095,135.12,135.095,135.11,107600000.0
2009-06-30 07:32:00,135.105,135.135,135.105,135.115,185800000.0
2009-06-30 07:33:00,135.13,135.135,135.105,135.125,276599998.0
2009-06-30 07:34:00,135.13,135.145,135.125,135.145,169800000.0
2009-06-30 07:35:00,135.155,135.155,135.135,135.155,171200000.0
2009-06-30 07:36:00,135.155,135.175,135.15,135.17,289400000.0
2009-06-30 07:37:00,135.165,135.22,135.15,135.22,300000000.0
2009-06-30 07:38:00,135.215,135.22,135.19,135.21,76000000.0
2009-06-30 07:39:00,135.21,135.245,135.21,135.24,174000000.0
2009-06-30 07:40:00,135.24,135.265,135.22,135.235,261300000.0
2009-06-30 07:41:00,135.235,135.27,135.235,135.235,121400000.0
2009-06-30 07:42:00,135.235,135.25,135.22,135.24,155600001.0
2009-06-30 07:43:00,135.245,135.25,135.175,135.175,250500000.0
2009-06-30 07:44:00,135.175,135.19,135.145,135.165,234599999.0
2009-06-30 07:45:00,135.155,135.155,135.115,135.145,270800000.0
2009-06-30 07:46:00,135.145,135.165,135.13,135.155,169200000.0
2009-06-30 07:47:00,135.16,135.16,135.12,135.12,410000000.0
2009-06-30 07:48:00,135.12,135.15,135.12,135.145,193400000.0
2009-06-30 07:49:00,135.16,135.19,135.16,135.175,131600000.0
2009-06-30 07:50:00,135.175,135.24,135.175,135.24,308800000.0
2009-06-30 07:51:00,135.24,135.265,135.225,135.255,109000000.0
2009-06-30 07:52:00,135.255,135.275,135.235,135.27,185000000.0
2009-06-30 07:53:00,135.275,135.285,135.23,135.235,185200000.0
2009-06-30 07:54:00,135.255,135.26,135.24,135.25,62800000.0
2009-06-30 07:55:00,135.25,135.26,135.245,135.255,89800000.0
2009-06-30 07:56:00,135.255,135.27,135.25,135.26,69200000.0
2009-06-30 07:57:00,135.26,135.275,135.23,135.24,313400000.0
2009-06-30 07:58:00,135.25,135.265,135.205,135.21,183400000.0
2009-06-30 07:59:00,135.21,135.225,135.195,135.215,92000000.0
2009-06-30 08:00:00,135.21,135.23,135.19,135.22,304200000.0
2009-06-30 08:01:00,135.235,135.28,135.22,135.255,339400000.0
2009-06-30 08:02:00,135.255,135.265,135.16,135.165,513100000.0
2009-06-30 08:03:00,135.16,135.2,135.135,135.14,613000000.0
2009-06-30 08:04:00,135.14,135.145,135.08,135.08,507000000.0
2009-06-30 08:05:00,135.07,135.09,135.05,135.07,373800000.0
2009-06-30 08:06:00,135.07,135.125,135.045,135.12,489000000.0
2009-06-30 08:07:00,135.12,135.16,135.11,135.14,509900000.0
2009-06-30 08:08:00,135.135,135.155,135.115,135.15,684850002.0
2009-06-30 08:09:00,135.15,135.18,135.15,135.165,151800000.0
2009-06-30 08:10:00,135.165,135.23,135.165,135.22,575700000.0
2009-06-30 08:11:00,135.22,135.225,135.195,135.205,503200001.0
2009-06-30 08:12:00,135.2,135.2,135.16,135.175,500200000.0
2009-06-30 08:13:00,135.175,135.18,135.145,135.16,428000001.0
2009-06-30 08:14:00,135.16,135.17,135.135,135.165,305000000.0
2009-06-30 08:15:00,135.165,135.23,135.16,135.23,280200001.0
2009-06-30 08:16:00,135.23,135.255,135.22,135.24,344600000.0
2009-06-30 08:17:00,135.24,135.29,135.235,135.28,620800000.0
2009-06-30 08:18:00,135.28,135.35,135.28,135.32,436600000.0
2009-06-30 08:19:00,135.33,135.34,135.29,135.295,446600000.0
2009-06-30 08:20:00,135.3,135.33,135.295,135.295,264000000.0
2009-06-30 08:21:00,135.3,135.3,135.24,135.265,285600000.0
2009-06-30 08:22:00,135.265,135.425,135.255,135.425,285400000.0
2009-06-30 08:23:00,135.425,135.46,135.415,135.425,459200000.0
2009-06-30 08:24:00,135.42,135.43,135.38,135.39,256800000.0
2009-06-30 08:25:00,135.39,135.425,135.375,135.42,320200000.0
2009-06-30 08:26:00,135.425,135.455,135.395,135.405,260800000.0
2009-06-30 08:27:00,135.405,135.41,135.32,135.335,360200000.0
2009-06-30 08:28:00,135.33,135.385,135.325,135.375,471400000.0
2009-06-30 08:29:00,135.375,135.425,135.375,135.425,310800000.0
2009-06-30 08:30:00,135.425,135.425,135.35,135.37,375800000.0
2009-06-30 08:31:00,135.37,135.38,135.305,135.36,220000000.0
2009-06-30 08:32:00,135.36,135.36,135.32,135.325,204000000.0
2009-06-30 08:33:00,135.33,135.33,135.305,135.33,363200000.0
2009-06-30 08:34:00,135.33,135.345,135.28,135.295,195600000.0
2009-06-30 08:35:00,135.29,135.295,135.27,135.275,314600000.0
2009-06-30 08:36:00,135.285,135.29,135.265,135.27,265400000.0
2009-06-30 08:37:00,135.28,135.28,135.215,135.23,361200000.0
2009-06-30 08:38:00,135.23,135.28,135.225,135.27,427400000.0
2009-06-30 08:39:00,135.265,135.27,135.165,135.195,523000000.0
2009-06-30 08:40:00,135.185,135.21,135.135,135.135,589800000.0
2009-06-30 08:41:00,135.135,135.185,135.135,135.17,426000000.0
2009-06-30 08:42:00,135.17,135.195,135.135,135.185,513800000.0
2009-06-30 08:43:00,135.185,135.195,135.08,135.12,531800000.0
2009-06-30 08:44:00,135.12,135.15,135.1,135.11,608600001.0
2009-06-30 08:45:00,135.08,135.08,134.805,134.89,1173099999.0
2009-06-30 08:46:00,134.885,134.9,134.835,134.865,719400001.0
2009-06-30 08:47:00,134.865,134.89,134.815,134.88,608200000.0
2009-06-30 08:48:00,134.875,134.91,134.87,134.91,539400000.0
2009-06-30 08:49:00,134.91,134.93,134.9,134.92,343400000.0
2009-06-30 08:50:00,134.925,134.93,134.835,134.84,331500000.0
2009-06-30 08:51:00,134.845,134.85,134.795,134.805,566400000.0
2009-06-30 08:52:00,134.795,134.83,134.685,134.705,650800000.0
2009-06-30 08:53:00,134.705,134.75,134.7,134.745,808800000.0
2009-06-30 08:54:00,134.745,134.82,134.735,134.815,562800000.0
2009-06-30 08:55:00,134.815,134.815,134.75,134.76,526200000.0
2009-06-30 08:56:00,134.76,134.785,134.73,134.77,380400000.0
2009-06-30 08:57:00,134.76,134.84,134.76,134.83,855299999.0
2009-06-30 08:58:00,134.825,134.925,134.81,134.92,541600000.0
2009-06-30 08:59:00,134.925,134.925,134.845,134.865,598200000.0
2009-06-30 09:00:00,134.87,135.04,134.865,134.95,732000001.0
2009-06-30 09:01:00,134.95,134.98,134.91,134.915,718000000.0
2009-06-30 09:02:00,134.905,134.935,134.85,134.85,663200001.0
2009-06-30 09:03:00,134.85,134.865,134.835,134.86,387400000.0
2009-06-30 09:04:00,134.855,134.915,134.855,134.91,401600000.0
2009-06-30 09:05:00,134.915,134.93,134.89,134.905,513600000.0
2009-06-30 09:06:00,134.9,134.92,134.82,134.82,470000000.0
2009-06-30 09:07:00,134.82,134.84,134.795,134.805,557200000.0
2009-06-30 09:08:00,134.805,134.825,134.72,134.735,541600000.0
2009-06-30 09:09:00,134.735,134.745,134.63,134.64,582400000.0
2009-06-30 09:10:00,134.64,134.68,134.63,134.675,490000000.0
2009-06-30 09:11:00,134.68,134.74,134.68,134.725,802200000.0
2009-06-30 09:12:00,134.725,134.785,134.725,134.775,695200001.0
2009-06-30 09:13:00,134.78,134.825,134.75,134.75,314200000.0
2009-06-30 09:14:00,134.75,134.775,134.735,134.77,760800000.0
2009-06-30 09:15:00,134.77,134.77,134.725,134.73,501599999.0
2009-06-30 09:16:00,134.735,134.74,134.705,134.72,345400000.0
2009-06-30 09:17:00,134.72,134.72,134.695,134.7,217000000.0
2009-06-30 09:18:00,134.7,134.705,134.635,134.64,332600000.0
2009-06-30 09:19:00,134.64,134.65,134.505,134.505,670599997.0
2009-06-30 09:20:00,134.51,134.54,134.43,134.45,496000001.0
2009-06-30 09:21:00,134.46,134.56,134.46,134.55,497400000.0
2009-06-30 09:22:00,134.55,134.57,134.525,134.53,461000000.0
2009-06-30 09:23:00,134.53,134.555,134.52,134.55,484400000.0
2009-06-30 09:24:00,134.55,134.64,134.545,134.625,765000000.0
2009-06-30 09:25:00,134.625,134.65,134.62,134.635,348800000.0
2009-06-30 09:26:00,134.635,134.685,134.625,134.63,556000001.0
2009-06-30 09:27:00,134.635,134.705,134.62,134.69,462200000.0
2009-06-30 09:28:00,134.685,134.69,134.65,134.68,550200000.0
2009-06-30 09:29:00,134.68,134.685,134.625,134.675,707500000.0
2009-06-30 09:30:00,134.675,134.7,134.635,134.655,615500000.0
2009-06-30 09:31:00,134.655,134.66,134.615,134.615,614800000.0
2009-06-30 09:32:00,134.625,134.635,134.595,134.61,514599999.0
2009-06-30 09:33:00,134.615,134.705,134.6,134.685,493400000.0
2009-06-30 09:34:00,134.685,134.745,134.685,134.72,255700000.0
2009-06-30 09:35:00,134.72,134.73,134.63,134.655,230400000.0
2009-06-30 09:36:00,134.66,134.715,134.645,134.685,485500000.0
2009-06-30 09:37:00,134.685,134.7,134.66,134.67,626800000.0
2009-06-30 09:38:00,134.665,134.73,134.665,134.725,618400000.0
2009-06-30 09:39:00,134.725,134.815,134.71,134.81,748800001.0
2009-06-30 09:40:00,134.825,134.825,134.765,134.78,610400000.0
2009-06-30 09:41:00,134.78,134.805,134.77,134.795,309400000.0
2009-06-30 09:42:00,134.795,134.8,134.75,134.785,305800000.0
2009-06-30 09:43:00,134.79,134.8,134.775,134.775,316799999.0
2009-06-30 09:44:00,134.785,134.82,134.785,134.805,376400000.0
2009-06-30 09:45:00,134.805,134.82,134.795,134.805,333199999.0
2009-06-30 09:46:00,134.805,134.835,134.8,134.83,480800000.0
2009-06-30 09:47:00,134.835,134.835,134.775,134.8,447600002.0
2009-06-30 09:48:00,134.795,134.8,134.73,134.765,316200000.0
2009-06-30 09:49:00,134.765,134.8,134.745,134.8,388800000.0
2009-06-30 09:50:00,134.8,134.8,134.755,134.775,286400000.0
2009-06-30 09:51:00,134.77,134.785,134.765,134.78,297600001.0
2009-06-30 09:52:00,134.78,134.795,134.77,134.78,475799999.0
2009-06-30 09:53:00,134.78,134.81,134.78,134.8,281400000.0
2009-06-30 09:54:00,134.805,134.83,134.805,134.83,556200001.0
2009-06-30 09:55:00,134.825,134.83,134.76,134.775,269900000.0
2009-06-30 09:56:00,134.775,134.83,134.765,134.825,403599999.0
2009-06-30 09:57:00,134.825,134.825,134.775,134.81,316000000.0
2009-06-30 09:58:00,134.81,134.815,134.8,134.81,389600000.0
2009-06-30 09:59:00,134.81,134.835,134.81,134.81,479600004.0
2009-06-30 10:00:00,134.81,134.815,134.77,134.795,465400000.0
2009-06-30 10:01:00,134.795,134.8,134.735,134.74,367800000.0
2009-06-30 10:02:00,134.74,134.75,134.65,134.685,343600000.0
2009-06-30 10:03:00,134.68,134.74,134.68,134.72,613800000.0
2009-06-30 10:04:00,134.72,134.785,134.72,134.78,269200000.0
2009-06-30 10:05:00,134.78,134.81,134.77,134.785,523200000.0
2009-06-30 10:06:00,134.785,134.79,134.75,134.77,414799999.0
2009-06-30 10:07:00,134.77,134.785,134.755,134.775,281000000.0
2009-06-30 10:08:00,134.775,134.835,134.77,134.805,419200000.0
2009-06-30 10:09:00,134.805,134.815,134.795,134.81,234600000.0
2009-06-30 10:10:00,134.815,134.865,134.815,134.85,273200000.0
2009-06-30 10:11:00,134.855,134.86,134.815,134.84,316400000.0
2009-06-30 10:12:00,134.84,134.845,134.8,134.805,178400000.0
2009-06-30 10:13:00,134.805,134.835,134.805,134.825,288200000.0
2009-06-30 10:14:00,134.825,134.835,134.815,134.825,216800000.0
2009-06-30 10:15:00,134.825,134.83,134.82,134.83,223200000.0
2009-06-30 10:16:00,134.83,134.84,134.825,134.83,210800000.0
2009-06-30 10:17:00,134.83,134.855,134.83,134.83,396200000.0
2009-06-30 10:18:00,134.83,134.845,134.805,134.825,283000000.0
2009-06-30 10:19:00,134.825,134.835,134.81,134.82,272000000.0
2009-06-30 10:20:00,134.83,134.83,134.82,134.825,117600000.0
2009-06-30 10:21:00,134.825,134.835,134.795,134.82,254800000.0
2009-06-30 10:22:00,134.82,134.82,134.805,134.81,303600000.0
2009-06-30 10:23:00,134.81,134.83,134.805,134.81,221400000.0
2009-06-30 10:24:00,134.81,134.82,134.765,134.785,300200000.0
2009-06-30 10:25:00,134.78,134.785,134.695,134.7,381800000.0
2009-06-30 10:26:00,134.7,134.72,134.675,134.705,382400001.0
2009-06-30 10:27:00,134.71,134.715,134.63,134.66,607600001.0
2009-06-30 10:28:00,134.665,134.68,134.63,134.665,521800000.0
2009-06-30 10:29:00,134.68,134.685,134.605,134.605,379400000.0
2009-06-30 10:30:00,134.605,134.605,134.48,134.535,596500000.0
2009-06-30 10:31:00,134.515,134.56,134.505,134.55,408000000.0
2009-06-30 10:32:00,134.55,134.595,134.55,134.585,424800000.0
2009-06-30 10:33:00,134.585,134.625,134.57,134.615,402600000.0
2009-06-30 10:34:00,134.615,134.67,134.615,134.63,593400000.0
2009-06-30 10:35:00,134.635,134.64,134.5,134.505,623200000.0
2009-06-30 10:36:00,134.505,134.53,134.485,134.5,511400000.0
2009-06-30 10:37:00,134.5,134.58,134.485,134.575,749599999.0
2009-06-30 10:38:00,134.58,134.61,134.57,134.61,422400000.0
2009-06-30 10:39:00,134.61,134.655,134.59,134.62,585200000.0
2009-06-30 10:40:00,134.62,134.635,134.6,134.625,527000000.0
2009-06-30 10:41:00,134.62,134.65,134.57,134.605,635049999.0
2009-06-30 10:42:00,134.6,134.6,134.555,134.555,456970001.0
2009-06-30 10:43:00,134.55,134.555,134.48,134.51,364800000.0
2009-06-30 10:44:00,134.51,134.545,134.51,134.535,312200000.0
2009-06-30 10:45:00,134.535,134.57,134.535,134.565,335400000.0
2009-06-30 10:46:00,134.57,134.585,134.555,134.57,232400001.0
2009-06-30 10:47:00,134.57,134.595,134.565,134.58,418200000.0
2009-06-30 10:48:00,134.58,134.6,134.565,134.58,528000000.0
2009-06-30 10:49:00,134.575,134.585,134.56,134.56,236000000.0
2009-06-30 10:50:00,134.55,134.575,134.54,134.545,417400000.0
2009-06-30 10:51:00,134.545,134.58,134.54,134.57,289000000.0
2009-06-30 10:52:00,134.57,134.57,134.545,134.555,281200000.0
2009-06-30 10:53:00,134.55,134.56,134.51,134.525,266600000.0
2009-06-30 10:54:00,134.525,134.53,134.46,134.465,423400000.0
2009-06-30 10:55:00,134.465,134.48,134.35,134.385,517000001.0
2009-06-30 10:56:00,134.38,134.475,134.375,134.465,585800001.0
2009-06-30 10:57:00,134.47,134.52,134.45,134.515,659799999.0
2009-06-30 10:58:00,134.515,134.535,134.485,134.495,327800001.0
2009-06-30 10:59:00,134.495,134.545,134.485,134.54,454800000.0
2009-06-30 11:00:00,134.54,134.56,134.525,134.56,428599999.0
2009-06-30 11:01:00,134.56,134.58,134.54,134.565,471099999.0
2009-06-30 11:02:00,134.565,134.655,134.56,134.65,442800000.0
2009-06-30 11:03:00,134.65,134.705,134.625,134.635,687400001.0
2009-06-30 11:04:00,134.635,134.68,134.62,134.68,329400000.0
2009-06-30 11:05:00,134.68,134.68,134.63,134.66,514000000.0
2009-06-30 11:06:00,134.66,134.675,134.635,134.65,417200000.0
2009-06-30 11:07:00,134.655,134.73,134.655,134.695,445200001.0
2009-06-30 11:08:00,134.695,134.745,134.655,134.66,588399999.0
2009-06-30 11:09:00,134.67,134.71,134.65,134.695,504400000.0
2009-06-30 11:10:00,134.68,134.765,134.675,134.76,244600000.0
2009-06-30 11:11:00,134.76,134.78,134.75,134.77,316000000.0
2009-06-30 11:12:00,134.775,134.775,134.755,134.765,427200000.0
2009-06-30 11:13:00,134.77,134.835,134.77,134.82,548400000.0
2009-06-30 11:14:00,134.815,134.82,134.755,134.765,336800000.0
2009-06-30 11:15:00,134.765,134.795,134.755,134.765,435000000.0
2009-06-30 11:16:00,134.765,134.8,134.76,134.78,470800000.0
2009-06-30 11:17:00,134.78,134.785,134.77,134.77,236800000.0
2009-06-30 11:18:00,134.77,134.795,134.77,134.775,150600000.0
2009-06-30 11:19:00,134.775,134.785,134.765,134.765,341000000.0
2009-06-30 11:20:00,134.775,134.82,134.77,134.82,358800000.0
2009-06-30 11:21:00,134.82,134.825,134.785,134.8,289400000.0
2009-06-30 11:22:00,134.795,134.81,134.765,134.765,593800002.0
2009-06-30 11:23:00,134.77,134.805,134.765,134.8,531400000.0
2009-06-30 11:24:00,134.8,134.845,134.785,134.835,552400000.0
2009-06-30 11:25:00,134.835,134.875,134.82,134.85,445800000.0
2009-06-30 11:26:00,134.85,134.88,134.84,134.87,273400000.0
2009-06-30 11:27:00,134.87,134.93,134.87,134.91,335200000.0
2009-06-30 11:28:00,134.91,134.915,134.895,134.915,321800001.0
2009-06-30 11:29:00,134.915,134.925,134.9,134.925,297800000.0
2009-06-30 11:30:00,134.92,134.955,134.9,134.935,318000001.0
2009-06-30 11:31:00,134.93,134.955,134.88,134.88,196400000.0
2009-06-30 11:32:00,134.88,134.92,134.86,134.92,244600001.0
2009-06-30 11:33:00,134.94,134.965,134.935,134.96,310200000.0
2009-06-30 11:34:00,134.95,135.03,134.95,135.025,683800000.0
2009-06-30 11:35:00,135.02,135.105,135.015,135.07,411900000.0
2009-06-30 11:36:00,135.08,135.085,135.06,135.08,481600000.0
2009-06-30 11:37:00,135.08,135.255,135.07,135.23,583600000.0
2009-06-30 11:38:00,135.23,135.26,135.2,135.255,459599999.0
2009-06-30 11:39:00,135.25,135.25,135.18,135.195,415600000.0
2009-06-30 11:40:00,135.205,135.35,135.205,135.34,574400000.0
2009-06-30 11:41:00,135.355,135.36,135.31,135.34,469100000.0
2009-06-30 11:42:00,135.34,135.355,135.315,135.345,482200000.0
2009-06-30 11:43:00,135.345,135.345,135.285,135.3,220400000.0
2009-06-30 11:44:00,135.3,135.3,135.275,135.28,254800000.0
2009-06-30 11:45:00,135.28,135.31,135.275,135.285,443000000.0
2009-06-30 11:46:00,135.28,135.3,135.27,135.285,420400000.0
2009-06-30 11:47:00,135.285,135.295,135.275,135.29,370600000.0
2009-06-30 11:48:00,135.285,135.335,135.285,135.32,557399998.0
2009-06-30 11:49:00,135.315,135.32,135.285,135.315,175800000.0
2009-06-30 11:50:00,135.315,135.315,135.255,135.26,227400000.0
2009-06-30 11:51:00,135.26,135.275,135.255,135.265,221200000.0
2009-06-30 11:52:00,135.26,135.265,135.215,135.22,464000000.0
2009-06-30 11:53:00,135.22,135.24,135.2,135.21,540000000.0
2009-06-30 11:54:00,135.205,135.21,135.18,135.185,331600000.0
2009-06-30 11:55:00,135.185,135.2,135.18,135.195,219800000.0
2009-06-30 11:56:00,135.195,135.23,135.195,135.22,220600000.0
2009-06-30 11:57:00,135.215,135.25,135.205,135.25,320200001.0
2009-06-30 11:58:00,135.25,135.28,135.25,135.26,106600000.0
2009-06-30 11:59:00,135.26,135.305,135.26,135.285,316800000.0
2009-06-30 12:00:00,135.285,135.315,135.285,135.285,203160000.0
2009-06-30 12:01:00,135.295,135.31,135.285,135.305,80200000.0
2009-06-30 12:02:00,135.305,135.345,135.305,135.34,125400000.0
2009-06-30 12:03:00,135.34,135.415,135.335,135.405,589000000.0
2009-06-30 12:04:00,135.405,135.435,135.385,135.405,386230001.0
2009-06-30 12:05:00,135.405,135.485,135.405,135.485,355200001.0
2009-06-30 12:06:00,135.49,135.51,135.47,135.475,486800000.0
2009-06-30 12:07:00,135.465,135.47,135.42,135.43,412600000.0
2009-06-30 12:08:00,135.43,135.43,135.38,135.39,284000000.0
2009-06-30 12:09:00,135.39,135.41,135.38,135.385,125800000.0
2009-06-30 12:10:00,135.385,135.385,135.375,135.375,141400000.0
2009-06-30 12:11:00,135.38,135.395,135.365,135.38,214400000.0
2009-06-30 12:12:00,135.38,135.38,135.37,135.375,123200000.0
2009-06-30 12:13:00,135.375,135.385,135.365,135.365,319000000.0
2009-06-30 12:14:00,135.365,135.375,135.345,135.35,188800000.0
2009-06-30 12:15:00,135.36,135.375,135.35,135.37,242799999.0
2009-06-30 12:16:00,135.37,135.41,135.35,135.405,444399998.0
2009-06-30 12:17:00,135.4,135.42,135.355,135.39,393399999.0
2009-06-30 12:18:00,135.39,135.405,135.35,135.39,481999999.0
2009-06-30 12:19:00,135.39,135.44,135.375,135.44,390400000.0
2009-06-30 12:20:00,135.44,135.44,135.4,135.425,226810000.0
2009-06-30 12:21:00,135.425,135.45,135.42,135.45,180600000.0
2009-06-30 12:22:00,135.45,135.49,135.45,135.475,448800001.0
2009-06-30 12:23:00,135.475,135.475,135.455,135.46,398800000.0
2009-06-30 12:24:00,135.46,135.465,135.435,135.435,413800000.0
2009-06-30 12:25:00,135.435,135.45,135.38,135.425,577399999.0
2009-06-30 12:26:00,135.425,135.475,135.4,135.465,527800001.0
2009-06-30 12:27:00,135.47,135.47,135.43,135.46,471600000.0
2009-06-30 12:28:00,135.465,135.465,135.425,135.45,603000002.0
2009-06-30 12:29:00,135.455,135.455,135.425,135.45,838200001.0
2009-06-30 12:30:00,135.445,135.475,135.445,135.46,569600002.0
2009-06-30 12:31:00,135.46,135.49,135.455,135.46,474999999.0
2009-06-30 12:32:00,135.46,135.47,135.42,135.425,440600002.0
2009-06-30 12:33:00,135.42,135.43,135.375,135.38,383200000.0
2009-06-30 12:34:00,135.375,135.4,135.37,135.4,188000000.0
2009-06-30 12:35:00,135.395,135.395,135.38,135.39,197800000.0
2009-06-30 12:36:00,135.39,135.395,135.375,135.375,279400000.0
2009-06-30 12:37:00,135.375,135.38,135.365,135.38,67000000.0
2009-06-30 12:38:00,135.38,135.385,135.345,135.345,218200000.0
2009-06-30 12:39:00,135.345,135.365,135.345,135.36,244800000.0
2009-06-30 12:40:00,135.36,135.375,135.355,135.365,175800000.0
2009-06-30 12:41:00,135.365,135.38,135.355,135.36,366200001.0
2009-06-30 12:42:00,135.345,135.355,135.345,135.35,87200000.0
2009-06-30 12:43:00,135.355,135.37,135.345,135.365,164800000.0
2009-06-30 12:44:00,135.365,135.38,135.355,135.37,137800000.0
2009-06-30 12:45:00,135.365,135.375,135.36,135.37,129600000.0
2009-06-30 12:46:00,135.37,135.375,135.325,135.35,248800000.0
2009-06-30 12:47:00,135.355,135.36,135.325,135.355,185800000.0
2009-06-30 12:48:00,135.355,135.375,135.335,135.355,161400000.0
2009-06-30 12:49:00,135.36,135.385,135.36,135.37,329600000.0
2009-06-30 12:50:00,135.37,135.445,135.37,135.435,335200000.0
2009-06-30 12:51:00,135.435,135.47,135.435,135.45,321400000.0
2009-06-30 12:52:00,135.45,135.475,135.445,135.455,344200003.0
2009-06-30 12:53:00,135.455,135.46,135.41,135.435,351400000.0
2009-06-30 12:54:00,135.445,135.5,135.44,135.485,290600000.0
2009-06-30 12:55:00,135.485,135.51,135.475,135.51,239600000.0
2009-06-30 12:56:00,135.515,135.515,135.48,135.5,277400000.0
2009-06-30 12:57:00,135.5,135.55,135.5,135.545,274800000.0
2009-06-30 12:58:00,135.545,135.555,135.495,135.495,225400000.0
2009-06-30 12:59:00,135.495,135.53,135.495,135.525,380400000.0
2009-06-30 13:00:00,135.535,135.535,135.505,135.51,250600000.0
2009-06-30 13:01:00,135.51,135.515,135.51,135.515,279799999.0
2009-06-30 13:02:00,135.515,135.55,135.51,135.54,326199999.0
2009-06-30 13:03:00,135.54,135.55,135.515,135.52,405800000.0
2009-06-30 13:04:00,135.52,135.555,135.52,135.545,138400000.0
2009-06-30 13:05:00,135.545,135.56,135.52,135.54,236200000.0
2009-06-30 13:06:00,135.545,135.615,135.545,135.6,608200001.0
2009-06-30 13:07:00,135.595,135.6,135.545,135.555,274000000.0
2009-06-30 13:08:00,135.555,135.555,135.53,135.53,214600000.0
2009-06-30 13:09:00,135.53,135.53,135.52,135.52,85600000.0
2009-06-30 13:10:00,135.52,135.545,135.5,135.515,253810000.0
2009-06-30 13:11:00,135.515,135.54,135.51,135.54,153400000.0
2009-06-30 13:12:00,135.53,135.54,135.51,135.515,177200000.0
2009-06-30 13:13:00,135.515,135.515,135.475,135.49,200400000.0
2009-06-30 13:14:00,135.495,135.53,135.485,135.525,161000000.0
2009-06-30 13:15:00,135.51,135.525,135.495,135.495,160400000.0
2009-06-30 13:16:00,135.5,135.51,135.495,135.5,65600000.0
2009-06-30 13:17:00,135.5,135.525,135.49,135.515,148010000.0
2009-06-30 13:18:00,135.51,135.515,135.495,135.495,201200000.0
2009-06-30 13:19:00,135.495,135.52,135.495,135.515,81800000.0
2009-06-30 13:20:00,135.51,135.535,135.485,135.495,189800000.0
2009-06-30 13:21:00,135.49,135.495,135.425,135.425,190000000.0
2009-06-30 13:22:00,135.42,135.42,135.355,135.36,500700001.0
2009-06-30 13:23:00,135.36,135.38,135.335,135.335,471100000.0
2009-06-30 13:24:00,135.34,135.355,135.31,135.33,338200000.0
2009-06-30 13:25:00,135.33,135.34,135.295,135.32,237800000.0
2009-06-30 13:26:00,135.32,135.355,135.31,135.35,188800000.0
2009-06-30 13:27:00,135.35,135.36,135.325,135.35,434400000.0
2009-06-30 13:28:00,135.35,135.39,135.345,135.36,274800000.0
2009-06-30 13:29:00,135.38,135.4,135.38,135.39,244800000.0
2009-06-30 13:30:00,135.39,135.4,135.365,135.395,189800000.0
2009-06-30 13:31:00,135.4,135.41,135.355,135.37,446599999.0
2009-06-30 13:32:00,135.37,135.375,135.345,135.355,103600000.0
2009-06-30 13:33:00,135.35,135.395,135.35,135.395,499600007.0
2009-06-30 13:34:00,135.395,135.415,135.385,135.39,184200000.0
2009-06-30 13:35:00,135.395,135.4,135.37,135.37,192600000.0
2009-06-30 13:36:00,135.37,135.39,135.355,135.375,284600000.0
2009-06-30 13:37:00,135.38,135.42,135.38,135.42,90800000.0
2009-06-30 13:38:00,135.42,135.475,135.42,135.435,210210000.0
2009-06-30 13:39:00,135.44,135.475,135.43,135.435,249810000.0
2009-06-30 13:40:00,135.435,135.46,135.435,135.45,258400001.0
2009-06-30 13:41:00,135.455,135.48,135.455,135.46,264800000.0
2009-06-30 13:42:00,135.465,135.49,135.435,135.475,563399999.0
2009-06-30 13:43:00,135.47,135.495,135.46,135.49,166600000.0
2009-06-30 13:44:00,135.49,135.515,135.49,135.51,483000000.0
2009-06-30 13:45:00,135.51,135.54,135.5,135.51,899600001.0
2009-06-30 13:46:00,135.515,135.53,135.49,135.49,704399998.0
2009-06-30 13:47:00,135.49,135.505,135.41,135.42,446300000.0
2009-06-30 13:48:00,135.42,135.435,135.39,135.4,304100000.0
2009-06-30 13:49:00,135.405,135.41,135.4,135.405,159000000.0
2009-06-30 13:50:00,135.4,135.42,135.385,135.395,278400001.0
2009-06-30 13:51:00,135.395,135.42,135.36,135.36,404599999.0
2009-06-30 13:52:00,135.36,135.37,135.345,135.345,316200000.0
2009-06-30 13:53:00,135.34,135.355,135.31,135.32,464000001.0
2009-06-30 13:54:00,135.32,135.335,135.31,135.325,554200001.0
2009-06-30 13:55:00,135.33,135.34,135.3,135.315,372200000.0
2009-06-30 13:56:00,135.315,135.41,135.31,135.4,551800000.0
2009-06-30 13:57:00,135.4,135.42,135.355,135.405,491000000.0
2009-06-30 13:58:00,135.41,135.43,135.39,135.405,563000001.0
2009-06-30 13:59:00,135.405,135.44,135.4,135.43,535400000.0
2009-06-30 14:00:00,135.43,135.435,135.415,135.42,373799998.0
2009-06-30 14:01:00,135.43,135.46,135.43,135.44,500300000.0
2009-06-30 14:02:00,135.44,135.455,135.425,135.45,391200001.0
2009-06-30 14:03:00,135.455,135.56,135.455,135.53,456999997.0
2009-06-30 14:04:00,135.53,135.555,135.51,135.51,362400000.0
2009-06-30 14:05:00,135.505,135.525,135.475,135.48,685699997.0
2009-06-30 14:06:00,135.48,135.485,135.47,135.48,196199999.0
2009-06-30 14:07:00,135.48,135.53,135.48,135.505,509199997.0
2009-06-30 14:08:00,135.505,135.535,135.495,135.5,445800001.0
2009-06-30 14:09:00,135.51,135.55,135.5,135.535,385600000.0
2009-06-30 14:10:00,135.53,135.545,135.49,135.54,350500000.0
2009-06-30 14:11:00,135.54,135.55,135.51,135.52,277700000.0
2009-06-30 14:12:00,135.52,135.555,135.52,135.53,439000000.0
2009-06-30 14:13:00,135.53,135.535,135.52,135.52,534200001.0
2009-06-30 14:14:00,135.525,135.525,135.48,135.505,497399999.0
2009-06-30 14:15:00,135.505,135.525,135.48,135.485,426600000.0
2009-06-30 14:16:00,135.49,135.51,135.455,135.49,365000000.0
2009-06-30 14:17:00,135.49,135.49,135.465,135.465,222000000.0
2009-06-30 14:18:00,135.465,135.5,135.465,135.495,556199999.0
2009-06-30 14:19:00,135.495,135.54,135.475,135.54,341600000.0
2009-06-30 14:20:00,135.545,135.58,135.525,135.565,326600000.0
2009-06-30 14:21:00,135.565,135.61,135.565,135.59,458400000.0
2009-06-30 14:22:00,135.59,135.65,135.565,135.65,284400000.0
2009-06-30 14:23:00,135.65,135.695,135.64,135.645,274000000.0
2009-06-30 14:24:00,135.645,135.66,135.535,135.54,308600001.0
2009-06-30 14:25:00,135.555,135.56,135.48,135.52,589100000.0
2009-06-30 14:26:00,135.52,135.545,135.485,135.53,474200000.0
2009-06-30 14:27:00,135.53,135.54,135.51,135.53,318000000.0
2009-06-30 14:28:00,135.53,135.535,135.495,135.525,312600000.0
2009-06-30 14:29:00,135.525,135.545,135.52,135.52,232600000.0
2009-06-30 14:30:00,135.52,135.63,135.52,135.615,387200000.0
2009-06-30 14:31:00,135.605,135.605,135.535,135.57,366200000.0
2009-06-30 14:32:00,135.57,135.57,135.55,135.56,262000002.0
2009-06-30 14:33:00,135.56,135.6,135.545,135.58,334200000.0
2009-06-30 14:34:00,135.58,135.595,135.535,135.56,559000000.0
2009-06-30 14:35:00,135.57,135.58,135.545,135.58,282400000.0
2009-06-30 14:36:00,135.58,135.59,135.54,135.54,215600000.0
2009-06-30 14:37:00,135.555,135.58,135.525,135.58,340600000.0
2009-06-30 14:38:00,135.58,135.635,135.575,135.61,567600000.0
2009-06-30 14:39:00,135.625,135.655,135.59,135.595,391600000.0
2009-06-30 14:40:00,135.595,135.64,135.59,135.635,367600000.0
2009-06-30 14:41:00,135.63,135.63,135.59,135.59,225800000.0
2009-06-30 14:42:00,135.59,135.595,135.58,135.585,208800000.0
2009-06-30 14:43:00,135.585,135.64,135.585,135.605,268200000.0
2009-06-30 14:44:00,135.605,135.605,135.58,135.6,183800000.0
2009-06-30 14:45:00,135.6,135.64,135.59,135.595,221000000.0
2009-06-30 14:46:00,135.6,135.655,135.585,135.59,471399999.0
2009-06-30 14:47:00,135.59,135.615,135.575,135.58,265200000.0
2009-06-30 14:48:00,135.58,135.6,135.57,135.6,363600002.0
2009-06-30 14:49:00,135.6,135.65,135.58,135.61,422799999.0
2009-06-30 14:50:00,135.615,135.68,135.6,135.635,511400000.0
2009-06-30 14:51:00,135.64,135.64,135.59,135.615,404500000.0
2009-06-30 14:52:00,135.615,135.63,135.6,135.615,359300000.0
2009-06-30 14:53:00,135.61,135.63,135.6,135.605,227200000.0
2009-06-30 14:54:00,135.605,135.63,135.59,135.605,422200002.0
2009-06-30 14:55:00,135.605,135.645,135.605,135.645,773200001.0
2009-06-30 14:56:00,135.645,135.645,135.585,135.61,464600000.0
2009-06-30 14:57:00,135.61,135.62,135.585,135.61,684600002.0
2009-06-30 14:58:00,135.61,135.62,135.59,135.615,698000000.0
2009-06-30 14:59:00,135.615,135.63,135.58,135.58,702200000.0
2009-06-30 15:00:00,135.58,135.635,135.55,135.57,504400000.0
2009-06-30 15:01:00,135.57,135.585,135.555,135.58,249400001.0
2009-06-30 15:02:00,135.58,135.59,135.545,135.58,262200000.0
2009-06-30 15:03:00,135.58,135.625,135.58,135.6,291000000.0
2009-06-30 15:04:00,135.6,135.63,135.58,135.62,340600000.0
2009-06-30 15:05:00,135.625,135.68,135.605,135.645,458200000.0
2009-06-30 15:06:00,135.645,135.65,135.57,135.605,868999997.0
2009-06-30 15:07:00,135.6,135.65,135.595,135.63,529199998.0
2009-06-30 15:08:00,135.63,135.66,135.62,135.645,494800000.0
2009-06-30 15:09:00,135.64,135.675,135.64,135.66,389599999.0
2009-06-30 15:10:00,135.66,135.67,135.64,135.66,624200000.0
2009-06-30 15:11:00,135.66,135.705,135.655,135.685,1016500003.0
2009-06-30 15:12:00,135.685,135.69,135.615,135.615,646000000.0
2009-06-30 15:13:00,135.615,135.695,135.59,135.61,642000000.0
2009-06-30 15:14:00,135.615,135.69,135.61,135.67,623600001.0
2009-06-30 15:15:00,135.66,135.705,135.61,135.65,596800000.0
2009-06-30 15:16:00,135.65,135.69,135.625,135.69,511800000.0
2009-06-30 15:17:00,135.685,135.71,135.655,135.665,506400000.0
2009-06-30 15:18:00,135.665,135.665,135.605,135.63,535000000.0
2009-06-30 15:19:00,135.64,135.69,135.635,135.65,725599998.0
2009-06-30 15:20:00,135.65,135.67,135.64,135.66,505099999.0
2009-06-30 15:21:00,135.65,135.73,135.645,135.73,643600000.0
2009-06-30 15:22:00,135.735,135.735,135.7,135.705,579400000.0
2009-06-30 15:23:00,135.705,135.735,135.695,135.71,571400000.0
2009-06-30 15:24:00,135.71,135.74,135.71,135.72,870200000.0
2009-06-30 15:25:00,135.72,135.735,135.685,135.685,608200000.0
2009-06-30 15:26:00,135.69,135.69,135.6,135.63,576500000.0
2009-06-30 15:27:00,135.63,135.65,135.61,135.62,522799999.0
2009-06-30 15:28:00,135.625,135.67,135.615,135.665,466400000.0
2009-06-30 15:29:00,135.665,135.68,135.64,135.64,639400000.0
2009-06-30 15:30:00,135.64,135.65,135.615,135.625,696500001.0
2009-06-30 15:31:00,135.63,135.655,135.615,135.65,836400001.0
2009-06-30 15:32:00,135.65,135.655,135.565,135.61,622600000.0
2009-06-30 15:33:00,135.61,135.615,135.565,135.575,417799999.0
2009-06-30 15:34:00,135.585,135.6,135.57,135.595,179600000.0
2009-06-30 15:35:00,135.595,135.65,135.595,135.63,577200000.0
2009-06-30 15:36:00,135.63,135.635,135.585,135.62,680600000.0
2009-06-30 15:37:00,135.62,135.62,135.54,135.555,625000000.0
2009-06-30 15:38:00,135.56,135.605,135.535,135.55,855600001.0
2009-06-30 15:39:00,135.55,135.62,135.545,135.595,678199998.0
2009-06-30 15:40:00,135.6,135.635,135.585,135.635,646000000.0
2009-06-30 15:41:00,135.65,135.655,135.625,135.64,759700000.0
2009-06-30 15:42:00,135.64,135.675,135.62,135.665,641799999.0
2009-06-30 15:43:00,135.665,135.68,135.645,135.665,654200000.0
2009-06-30 15:44:00,135.665,135.715,135.665,135.695,639799999.0
2009-06-30 15:45:00,135.7,135.71,135.66,135.68,726600000.0
2009-06-30 15:46:00,135.68,135.68,135.62,135.65,676299999.0
2009-06-30 15:47:00,135.65,135.67,135.625,135.65,606800001.0
2009-06-30 15:48:00,135.65,135.67,135.65,135.665,568400003.0
2009-06-30 15:49:00,135.67,135.72,135.665,135.69,605400000.0
2009-06-30 15:50:00,135.69,135.705,135.61,135.655,618200000.0
2009-06-30 15:51:00,135.665,135.675,135.595,135.62,808600003.0
2009-06-30 15:52:00,135.62,135.625,135.555,135.59,650800000.0
2009-06-30 15:53:00,135.615,135.66,135.615,135.625,705200000.0
2009-06-30 15:54:00,135.625,135.64,135.61,135.625,438400000.0
2009-06-30 15:55:00,135.625,135.665,135.61,135.66,618800000.0
2009-06-30 15:56:00,135.66,135.71,135.655,135.705,541500001.0
2009-06-30 15:57:00,135.7,135.74,135.69,135.695,523400000.0
2009-06-30 15:58:00,135.71,135.715,135.675,135.675,262900000.0
2009-06-30 15:59:00,135.685,135.705,135.645,135.675,385800001.0
2009-06-30 16:00:00,135.675,135.68,135.435,135.485,486900000.0
2009-06-30 16:01:00,135.485,135.495,135.355,135.37,478600000.0
2009-06-30 16:02:00,135.365,135.42,135.365,135.37,488400000.0
2009-06-30 16:03:00,135.37,135.37,135.265,135.285,710300000.0
2009-06-30 16:04:00,135.29,135.325,135.245,135.295,773999998.0
2009-06-30 16:05:00,135.295,135.355,135.295,135.335,439800000.0
2009-06-30 16:06:00,135.335,135.335,135.205,135.21,575599999.0
2009-06-30 16:07:00,135.21,135.225,135.17,135.17,493900000.0
2009-06-30 16:08:00,135.165,135.17,135.115,135.155,646200002.0
2009-06-30 16:09:00,135.155,135.285,135.105,135.25,537900000.0
2009-06-30 16:10:00,135.25,135.26,135.165,135.185,535000000.0
2009-06-30 16:11:00,135.19,135.27,135.18,135.27,667999999.0
2009-06-30 16:12:00,135.27,135.355,135.27,135.335,599600000.0
2009-06-30 16:13:00,135.335,135.335,135.285,135.315,593000000.0
2009-06-30 16:14:00,135.32,135.32,135.22,135.225,448600001.0
2009-06-30 16:15:00,135.235,135.235,135.155,135.215,389400000.0
2009-06-30 16:16:00,135.22,135.245,135.205,135.235,412700001.0
2009-06-30 16:17:00,135.23,135.24,135.155,135.165,462400000.0
2009-06-30 16:18:00,135.17,135.21,135.145,135.165,386400000.0
2009-06-30 16:19:00,135.165,135.185,135.125,135.155,567200000.0
2009-06-30 16:20:00,135.155,135.185,135.065,135.07,674000000.0
2009-06-30 16:21:00,135.06,135.085,135.015,135.03,541600000.0
2009-06-30 16:22:00,135.025,135.05,134.99,135.01,637300001.0
2009-06-30 16:23:00,135.025,135.095,135.015,135.06,642400001.0
2009-06-30 16:24:00,135.065,135.085,135.035,135.085,726999999.0
2009-06-30 16:25:00,135.08,135.125,135.07,135.105,591800000.0
2009-06-30 16:26:00,135.105,135.125,135.06,135.075,796999999.0
2009-06-30 16:27:00,135.07,135.145,135.07,135.135,885999998.0
2009-06-30 16:28:00,135.135,135.23,135.125,135.195,770400000.0
2009-06-30 16:29:00,135.195,135.22,135.155,135.195,698400000.0
2009-06-30 16:30:00,135.185,135.19,135.11,135.185,766399999.0
2009-06-30 16:31:00,135.185,135.185,135.08,135.09,947400000.0
2009-06-30 16:32:00,135.1,135.155,135.1,135.125,964399999.0
2009-06-30 16:33:00,135.125,135.17,135.105,135.11,786199999.0
2009-06-30 16:34:00,135.11,135.175,135.08,135.135,755800000.0
2009-06-30 16:35:00,135.135,135.145,135.075,135.1,786200003.0
2009-06-30 16:36:00,135.1,135.12,135.025,135.065,677400002.0
2009-06-30 16:37:00,135.06,135.085,134.995,135.005,624799999.0
2009-06-30 16:38:00,135.0,135.06,134.99,135.015,680200001.0
2009-06-30 16:39:00,135.02,135.045,134.975,134.995,623400001.0
2009-06-30 16:40:00,134.995,135.055,134.97,135.045,503600000.0
2009-06-30 16:41:00,135.045,135.05,135.0,135.03,694199999.0
2009-06-30 16:42:00,135.03,135.06,134.94,134.975,487200000.0
2009-06-30 16:43:00,134.975,135.015,134.96,134.995,446200000.0
2009-06-30 16:44:00,135.005,135.035,134.97,134.98,630600002.0
2009-06-30 16:45:00,134.985,134.985,134.875,134.9,653000000.0
2009-06-30 16:46:00,134.9,135.05,134.9,135.04,719600001.0
2009-06-30 16:47:00,135.03,135.155,135.03,135.15,892800000.0
2009-06-30 16:48:00,135.145,135.145,135.11,135.125,803800001.0
2009-06-30 16:49:00,135.125,135.165,135.1,135.125,740000000.0
2009-06-30 16:50:00,135.135,135.15,135.11,135.115,563600000.0
2009-06-30 16:51:00,135.11,135.13,135.055,135.055,537200000.0
2009-06-30 16:52:00,135.055,135.16,135.05,135.155,769400000.0
2009-06-30 16:53:00,135.155,135.18,135.12,135.175,587000000.0
2009-06-30 16:54:00,135.175,135.215,135.165,135.205,492400000.0
2009-06-30 16:55:00,135.215,135.245,135.205,135.215,705600000.0
2009-06-30 16:56:00,135.23,135.24,135.215,135.23,799400001.0
2009-06-30 16:57:00,135.23,135.25,135.205,135.22,815400001.0
2009-06-30 16:58:00,135.23,135.305,135.225,135.3,619200000.0
2009-06-30 16:59:00,135.3,135.39,135.28,135.35,522600000.0
2009-06-30 17:00:00,135.35,135.35,135.27,135.29,703399999.0
2009-06-30 17:01:00,135.29,135.335,135.28,135.325,747800000.0
2009-06-30 17:02:00,135.33,135.33,135.2,135.225,710400001.0
2009-06-30 17:03:00,135.22,135.245,135.175,135.175,713299999.0
2009-06-30 17:04:00,135.19,135.19,135.125,135.145,667200001.0
2009-06-30 17:05:00,135.145,135.17,135.13,135.15,842000001.0
2009-06-30 17:06:00,135.15,135.17,135.125,135.13,898200001.0
2009-06-30 17:07:00,135.13,135.155,135.095,135.095,751199999.0
2009-06-30 17:08:00,135.105,135.13,135.09,135.105,784200000.0
2009-06-30 17:09:00,135.1,135.18,135.09,135.145,802199998.0
2009-06-30 17:10:00,135.14,135.145,135.115,135.12,662599999.0
2009-06-30 17:11:00,135.12,135.16,135.06,135.075,640500000.0
2009-06-30 17:12:00,135.075,135.085,135.035,135.055,706000000.0
2009-06-30 17:13:00,135.055,135.095,135.02,135.09,721700000.0
2009-06-30 17:14:00,135.09,135.09,134.995,134.995,530199999.0
2009-06-30 17:15:00,134.995,135.005,134.945,134.97,661200000.0
2009-06-30 17:16:00,134.975,135.03,134.96,135.005,669799999.0
2009-06-30 17:17:00,135.0,135.025,134.99,134.995,511600002.0
2009-06-30 17:18:00,134.995,135.025,134.97,134.97,738800000.0
2009-06-30 17:19:00,134.97,135.02,134.945,135.01,587200000.0
2009-06-30 17:20:00,135.015,135.06,135.0,135.015,772999999.0
2009-06-30 17:21:00,135.025,135.045,134.98,135.025,535600000.0
2009-06-30 17:22:00,135.025,135.025,134.98,135.0,423600000.0
2009-06-30 17:23:00,135.0,135.02,134.98,134.985,431600000.0
2009-06-30 17:24:00,134.985,135.035,134.98,135.01,429000000.0
2009-06-30 17:25:00,135.01,135.115,135.01,135.085,791600001.0
2009-06-30 17:26:00,135.08,135.115,135.075,135.08,851200000.0
2009-06-30 17:27:00,135.085,135.1,135.055,135.07,489800000.0
2009-06-30 17:28:00,135.07,135.13,135.06,135.08,506000002.0
2009-06-30 17:29:00,135.075,135.085,135.0,135.005,635799999.0
2009-06-30 17:30:00,135.01,135.02,134.88,134.885,968600003.0
2009-06-30 17:31:00,134.88,134.95,134.88,134.91,418700000.0
2009-06-30 17:32:00,134.915,134.985,134.905,134.985,659600001.0
2009-06-30 17:33:00,134.985,135.05,134.96,135.02,476700000.0
2009-06-30 17:34:00,135.02,135.045,135.005,135.02,628800000.0
2009-06-30 17:35:00,135.025,135.025,134.945,134.975,650800000.0
2009-06-30 17:36:00,134.975,134.995,134.955,134.99,490600000.0
2009-06-30 17:37:00,134.995,135.03,134.945,135.025,718600003.0
2009-06-30 17:38:00,135.02,135.03,134.975,135.02,597800000.0
2009-06-30 17:39:00,135.02,135.075,135.015,135.055,547999999.0
2009-06-30 17:40:00,135.05,135.07,135.045,135.07,413800001.0
2009-06-30 17:41:00,135.07,135.1,135.07,135.1,588000000.0
2009-06-30 17:42:00,135.1,135.12,135.085,135.09,506199999.0
2009-06-30 17:43:00,135.09,135.09,135.025,135.07,313000001.0
2009-06-30 17:44:00,135.07,135.085,135.01,135.01,532200001.0
2009-06-30 17:45:00,135.01,135.01,134.98,134.98,475199998.0
2009-06-30 17:46:00,134.98,134.99,134.945,134.945,883799999.0
2009-06-30 17:47:00,134.945,134.99,134.935,134.96,507999999.0
2009-06-30 17:48:00,134.96,135.005,134.96,134.985,718000004.0
2009-06-30 17:49:00,134.985,135.02,134.975,135.02,440400000.0
2009-06-30 17:50:00,135.02,135.025,134.995,135.01,551199999.0
2009-06-30 17:51:00,135.01,135.05,135.005,135.04,417800001.0
2009-06-30 17:52:00,135.04,135.055,135.03,135.045,225600000.0
2009-06-30 17:53:00,135.045,135.095,135.04,135.09,512800000.0
2009-06-30 17:54:00,135.09,135.09,135.005,135.055,463399999.0
2009-06-30 17:55:00,135.055,135.115,135.05,135.095,553600002.0
2009-06-30 17:56:00,135.085,135.12,135.085,135.105,411200000.0
2009-06-30 17:57:00,135.105,135.11,135.07,135.07,415199997.0
2009-06-30 17:58:00,135.07,135.16,135.07,135.155,816999997.0
2009-06-30 17:59:00,135.15,135.185,135.125,135.17,1045199995.0
2009-06-30 18:00:00,135.175,135.21,135.145,135.195,607999998.0
2009-06-30 18:01:00,135.21,135.23,135.2,135.21,447800000.0
2009-06-30 18:02:00,135.21,135.225,135.19,135.19,366800001.0
2009-06-30 18:03:00,135.19,135.24,135.19,135.215,203200000.0
2009-06-30 18:04:00,135.22,135.25,135.2,135.225,428600000.0
2009-06-30 18:05:00,135.225,135.225,135.2,135.22,445800000.0
2009-06-30 18:06:00,135.23,135.24,135.215,135.23,262200000.0
2009-06-30 18:07:00,135.225,135.23,135.175,135.175,352200000.0
2009-06-30 18:08:00,135.175,135.19,135.165,135.19,221500000.0
2009-06-30 18:09:00,135.19,135.21,135.17,135.205,496799999.0
2009-06-30 18:10:00,135.205,135.225,135.205,135.22,506200000.0
2009-06-30 18:11:00,135.22,135.225,135.195,135.225,386600001.0
2009-06-30 18:12:00,135.225,135.23,135.22,135.225,205000000.0
2009-06-30 18:13:00,135.225,135.235,135.225,135.225,230600000.0
2009-06-30 18:14:00,135.225,135.225,135.175,135.175,296800000.0
2009-06-30 18:15:00,135.175,135.22,135.17,135.2,569399999.0
2009-06-30 18:16:00,135.2,135.215,135.17,135.21,148600000.0
2009-06-30 18:17:00,135.205,135.28,135.205,135.26,663100000.0
2009-06-30 18:18:00,135.26,135.265,135.2,135.2,303800000.0
2009-06-30 18:19:00,135.2,135.22,135.17,135.195,292600000.0
2009-06-30 18:20:00,135.195,135.24,135.195,135.23,393400001.0
2009-06-30 18:21:00,135.225,135.235,135.22,135.235,376600001.0
2009-06-30 18:22:00,135.235,135.26,135.225,135.225,557799999.0
2009-06-30 18:23:00,135.225,135.23,135.18,135.205,339999999.0
2009-06-30 18:24:00,135.2,135.215,135.195,135.2,335000000.0
2009-06-30 18:25:00,135.2,135.22,135.175,135.22,460999999.0
2009-06-30 18:26:00,135.22,135.245,135.215,135.235,209000001.0
2009-06-30 18:27:00,135.24,135.25,135.235,135.25,115200000.0
2009-06-30 18:28:00,135.265,135.285,135.25,135.285,540399998.0
2009-06-30 18:29:00,135.29,135.29,135.26,135.265,138600000.0
2009-06-30 18:30:00,135.265,135.295,135.26,135.27,521600003.0
2009-06-30 18:31:00,135.275,135.315,135.27,135.31,718200001.0
2009-06-30 18:32:00,135.31,135.37,135.31,135.35,716600004.0
2009-06-30 18:33:00,135.35,135.37,135.335,135.345,472000001.0
2009-06-30 18:34:00,135.345,135.385,135.345,135.375,741199997.0
2009-06-30 18:35:00,135.37,135.385,135.355,135.36,1010800002.0
2009-06-30 18:36:00,135.36,135.36,135.34,135.345,611400005.0
2009-06-30 18:37:00,135.345,135.38,135.345,135.38,131000000.0
2009-06-30 18:38:00,135.385,135.4,135.375,135.39,744600004.0
2009-06-30 18:39:00,135.385,135.405,135.375,135.4,851399999.0
2009-06-30 18:40:00,135.39,135.39,135.345,135.36,593999999.0
2009-06-30 18:41:00,135.355,135.37,135.34,135.355,219400000.0
2009-06-30 18:42:00,135.35,135.355,135.3,135.3,372199998.0
2009-06-30 18:43:00,135.33,135.33,135.3,135.3,301800000.0
2009-06-30 18:44:00,135.31,135.315,135.295,135.305,362599998.0
2009-06-30 18:45:00,135.305,135.32,135.3,135.3,243200000.0
2009-06-30 18:46:00,135.3,135.32,135.295,135.315,255400000.0
2009-06-30 18:47:00,135.315,135.325,135.295,135.305,267400001.0
2009-06-30 18:48:00,135.3,135.305,135.275,135.285,214400000.0
2009-06-30 18:49:00,135.28,135.29,135.255,135.28,617999999.0
2009-06-30 18:50:00,135.28,135.335,135.28,135.325,776199999.0
2009-06-30 18:51:00,135.32,135.325,135.31,135.32,445400004.0
2009-06-30 18:52:00,135.315,135.32,135.235,135.235,480200000.0
2009-06-30 18:53:00,135.235,135.25,135.225,135.23,416799999.0
2009-06-30 18:54:00,135.235,135.275,135.235,135.235,200000000.0
2009-06-30 18:55:00,135.235,135.255,135.205,135.255,285600001.0
2009-06-30 18:56:00,135.245,135.255,135.22,135.22,92400000.0
2009-06-30 18:57:00,135.215,135.28,135.215,135.28,348600001.0
2009-06-30 18:58:00,135.28,135.285,135.25,135.28,565000000.0
2009-06-30 18:59:00,135.275,135.31,135.265,135.31,1145000001.0
2009-06-30 19:00:00,135.31,135.31,135.245,135.265,816799995.0
2009-06-30 19:01:00,135.26,135.27,135.235,135.26,788400001.0
2009-06-30 19:02:00,135.26,135.26,135.225,135.225,420600002.0
2009-06-30 19:03:00,135.225,135.245,135.225,135.23,513800001.0
2009-06-30 19:04:00,135.235,135.275,135.225,135.265,464200001.0
2009-06-30 19:05:00,135.265,135.265,135.185,135.21,874400000.0
2009-06-30 19:06:00,135.205,135.27,135.205,135.265,388200000.0
2009-06-30 19:07:00,135.27,135.27,135.235,135.235,375999999.0
2009-06-30 19:08:00,135.235,135.275,135.18,135.275,686600001.0
2009-06-30 19:09:00,135.275,135.355,135.255,135.295,629000000.0
2009-06-30 19:10:00,135.3,135.3,135.265,135.275,312600000.0
2009-06-30 19:11:00,135.275,135.315,135.275,135.31,166799999.0
2009-06-30 19:12:00,135.315,135.335,135.3,135.31,228800001.0
2009-06-30 19:13:00,135.305,135.325,135.285,135.305,164200001.0
2009-06-30 19:14:00,135.305,135.305,135.26,135.26,203200000.0
2009-06-30 19:15:00,135.26,135.295,135.26,135.29,252400000.0
2009-06-30 19:16:00,135.28,135.325,135.28,135.3,327000000.0
2009-06-30 19:17:00,135.305,135.31,135.26,135.295,499000001.0
2009-06-30 19:18:00,135.295,135.3,135.205,135.235,411000000.0
2009-06-30 19:19:00,135.225,135.24,135.19,135.195,359600001.0
2009-06-30 19:20:00,135.195,135.195,135.145,135.15,367000000.0
2009-06-30 19:21:00,135.15,135.165,135.135,135.16,461000001.0
2009-06-30 19:22:00,135.16,135.195,135.16,135.18,305200000.0
2009-06-30 19:23:00,135.185,135.22,135.175,135.2,367400001.0
2009-06-30 19:24:00,135.2,135.205,135.19,135.195,793199999.0
2009-06-30 19:25:00,135.195,135.22,135.19,135.195,621999998.0
2009-06-30 19:26:00,135.195,135.22,135.195,135.205,232000000.0
2009-06-30 19:27:00,135.215,135.23,135.21,135.21,327600000.0
2009-06-30 19:28:00,135.21,135.215,135.155,135.16,342300000.0
2009-06-30 19:29:00,135.16,135.195,135.15,135.15,527400000.0
2009-06-30 19:30:00,135.15,135.175,135.15,135.17,492800000.0
2009-06-30 19:31:00,135.17,135.17,135.14,135.14,136600000.0
2009-06-30 19:32:00,135.14,135.145,135.115,135.115,159600000.0
2009-06-30 19:33:00,135.125,135.125,135.07,135.08,454999999.0
2009-06-30 19:34:00,135.08,135.105,135.065,135.1,491400000.0
2009-06-30 19:35:00,135.095,135.15,135.095,135.135,279200000.0
2009-06-30 19:36:00,135.14,135.155,135.13,135.155,621400000.0
2009-06-30 19:37:00,135.155,135.165,135.125,135.155,484200000.0
2009-06-30 19:38:00,135.155,135.17,135.15,135.165,142200000.0
2009-06-30 19:39:00,135.165,135.18,135.16,135.165,337200000.0
2009-06-30 19:40:00,135.175,135.175,135.135,135.15,357400000.0
2009-06-30 19:41:00,135.15,135.175,135.14,135.17,525800001.0
2009-06-30 19:42:00,135.175,135.245,135.175,135.24,414000000.0
2009-06-30 19:43:00,135.245,135.245,135.195,135.2,298800000.0
2009-06-30 19:44:00,135.2,135.2,135.165,135.17,432000003.0
2009-06-30 19:45:00,135.17,135.2,135.165,135.19,945600002.0
2009-06-30 19:46:00,135.19,135.195,135.145,135.185,348800000.0
2009-06-30 19:47:00,135.185,135.185,135.155,135.155,251800000.0
2009-06-30 19:48:00,135.155,135.17,135.135,135.17,295800000.0
2009-06-30 19:49:00,135.17,135.17,135.125,135.15,364800000.0
2009-06-30 19:50:00,135.145,135.145,135.12,135.135,417600000.0
2009-06-30 19:51:00,135.135,135.155,135.13,135.14,246200000.0
2009-06-30 19:52:00,135.14,135.15,135.09,135.12,451600000.0
2009-06-30 19:53:00,135.12,135.12,135.11,135.11,135800000.0
2009-06-30 19:54:00,135.11,135.115,135.07,135.095,246000000.0
2009-06-30 19:55:00,135.105,135.11,135.065,135.1,455200002.0
2009-06-30 19:56:00,135.12,135.125,135.115,135.115,54000000.0
2009-06-30 19:57:00,135.115,135.15,135.085,135.125,382000000.0
2009-06-30 19:58:00,135.135,135.15,135.12,135.14,400000000.0
2009-06-30 19:59:00,135.145,135.145,135.13,135.13,176000000.0
2009-06-30 20:00:00,135.13,135.135,135.065,135.09,557600000.0
2009-06-30 20:01:00,135.09,135.165,135.075,135.16,633000001.0
2009-06-30 20:02:00,135.155,135.205,135.15,135.185,520600000.0
2009-06-30 20:03:00,135.18,135.195,135.155,135.17,568600002.0
2009-06-30 20:04:00,135.17,135.17,135.12,135.135,453400001.0
2009-06-30 20:05:00,135.135,135.17,135.125,135.15,479200002.0
2009-06-30 20:06:00,135.15,135.165,135.14,135.14,330600000.0
2009-06-30 20:07:00,135.14,135.225,135.13,135.19,224200000.0
2009-06-30 20:08:00,135.195,135.22,135.19,135.205,390600000.0
2009-06-30 20:09:00,135.205,135.22,135.18,135.205,390000002.0
2009-06-30 20:10:00,135.21,135.225,135.18,135.205,388400001.0
2009-06-30 20:11:00,135.205,135.225,135.185,135.22,447400000.0
2009-06-30 20:12:00,135.22,135.245,135.185,135.245,748600002.0
2009-06-30 20:13:00,135.245,135.245,135.19,135.19,450000000.0
2009-06-30 20:14:00,135.19,135.21,135.185,135.185,214000000.0
2009-06-30 20:15:00,135.185,135.205,135.185,135.19,343600000.0
2009-06-30 20:16:00,135.195,135.21,135.19,135.205,214399999.0
2009-06-30 20:17:00,135.195,135.205,135.185,135.19,401600000.0
2009-06-30 20:18:00,135.19,135.205,135.185,135.195,174000000.0
2009-06-30 20:19:00,135.195,135.21,135.165,135.185,453199999.0
2009-06-30 20:20:00,135.185,135.195,135.15,135.19,576199999.0
2009-06-30 20:21:00,135.19,135.2,135.17,135.195,478000000.0
2009-06-30 20:22:00,135.195,135.235,135.195,135.22,453199998.0
2009-06-30 20:23:00,135.22,135.275,135.22,135.25,482200001.0
2009-06-30 20:24:00,135.245,135.265,135.225,135.235,354000004.0
2009-06-30 20:25:00,135.23,135.265,135.225,135.26,376600000.0
2009-06-30 20:26:00,135.26,135.26,135.22,135.22,241800000.0
2009-06-30 20:27:00,135.225,135.25,135.215,135.235,455599997.0
2009-06-30 20:28:00,135.235,135.255,135.235,135.24,281400001.0
2009-06-30 20:29:00,135.235,135.25,135.235,135.245,280199997.0
2009-06-30 20:30:00,135.245,135.25,135.215,135.215,405800001.0
2009-06-30 20:31:00,135.215,135.25,135.195,135.24,469600000.0
2009-06-30 20:32:00,135.24,135.24,135.215,135.22,345800000.0
2009-06-30 20:33:00,135.22,135.23,135.215,135.23,104000000.0
2009-06-30 20:34:00,135.225,135.27,135.225,135.255,247000000.0
2009-06-30 20:35:00,135.255,135.26,135.24,135.25,911000000.0
2009-06-30 20:36:00,135.25,135.26,135.24,135.24,590600000.0
2009-06-30 20:37:00,135.24,135.25,135.235,135.24,644199995.0
2009-06-30 20:38:00,135.25,135.25,135.235,135.24,433000000.0
2009-06-30 20:39:00,135.24,135.31,135.24,135.3,645799999.0
2009-06-30 20:40:00,135.295,135.305,135.29,135.295,258999999.0
2009-06-30 20:41:00,135.295,135.305,135.275,135.275,507200002.0
2009-06-30 20:42:00,135.27,135.29,135.26,135.265,360800000.0
2009-06-30 20:43:00,135.265,135.29,135.25,135.29,244400000.0
2009-06-30 20:44:00,135.28,135.335,135.27,135.33,262200000.0
2009-06-30 20:45:00,135.345,135.35,135.3,135.325,507800000.0
2009-06-30 20:46:00,135.32,135.36,135.295,135.325,489000000.0
2009-06-30 20:47:00,135.335,135.335,135.295,135.335,467800000.0
2009-06-30 20:48:00,135.33,135.34,135.295,135.3,340400000.0
2009-06-30 20:49:00,135.3,135.3,135.255,135.275,528199999.0
2009-06-30 20:50:00,135.275,135.31,135.27,135.285,269400000.0
2009-06-30 20:51:00,135.28,135.295,135.275,135.29,536599999.0
2009-06-30 20:52:00,135.29,135.33,135.29,135.3,411600000.0
2009-06-30 20:53:00,135.305,135.315,135.295,135.305,177200000.0
2009-06-30 20:54:00,135.315,135.325,135.295,135.305,356600001.0
2009-06-30 20:55:00,135.305,135.355,135.305,135.335,725200000.0
2009-06-30 20:56:00,135.335,135.345,135.32,135.325,448600002.0
2009-06-30 20:57:00,135.325,135.335,135.275,135.3,549200001.0
2009-06-30 20:58:00,135.305,135.31,135.275,135.29,259400000.0
2009-06-30 20:59:00,135.29,135.31,135.26,135.3,599400001.0
2009-06-30 21:00:00,135.3,135.305,135.27,135.285,437400000.0
2009-06-30 21:01:00,135.29,135.29,135.235,135.235,727600000.0
2009-06-30 21:02:00,135.235,135.25,135.225,135.225,281200000.0
2009-06-30 21:03:00,135.23,135.28,135.215,135.24,453400000.0
2009-06-30 21:04:00,135.24,135.24,135.19,135.19,473200000.0
2009-06-30 21:05:00,135.195,135.21,135.19,135.2,222000000.0
2009-06-30 21:06:00,135.19,135.215,135.19,135.205,364800000.0
2009-06-30 21:07:00,135.205,135.205,135.19,135.19,251000000.0
2009-06-30 21:08:00,135.19,135.24,135.19,135.23,490200000.0
2009-06-30 21:09:00,135.23,135.23,135.195,135.195,208000000.0
2009-06-30 21:10:00,135.195,135.21,135.195,135.21,142400000.0
2009-06-30 21:11:00,135.21,135.235,135.19,135.21,282400000.0
2009-06-30 21:12:00,135.205,135.23,135.2,135.23,503200000.0
2009-06-30 21:13:00,135.22,135.235,135.215,135.235,415600000.0
2009-06-30 21:14:00,135.235,135.24,135.215,135.215,367800000.0
2009-06-30 21:15:00,135.22,135.225,135.2,135.205,176200000.0
2009-06-30 21:16:00,135.205,135.22,135.195,135.195,443200000.0
2009-06-30 21:17:00,135.2,135.215,135.17,135.185,129400000.0
2009-06-30 21:18:00,135.175,135.185,135.135,135.135,462200000.0
2009-06-30 21:19:00,135.125,135.195,135.125,135.18,530599999.0
2009-06-30 21:20:00,135.17,135.205,135.17,135.17,342400000.0
2009-06-30 21:21:00,135.17,135.19,135.165,135.19,448000000.0
2009-06-30 21:22:00,135.185,135.21,135.185,135.2,338000000.0
2009-06-30 21:23:00,135.205,135.22,135.2,135.215,381600000.0
2009-06-30 21:24:00,135.215,135.245,135.215,135.22,570200000.0
2009-06-30 21:25:00,135.215,135.235,135.21,135.225,432200000.0
2009-06-30 21:26:00,135.235,135.245,135.21,135.235,705600000.0
2009-06-30 21:27:00,135.235,135.235,135.195,135.195,583399998.0
2009-06-30 21:28:00,135.195,135.2,135.185,135.2,193199999.0
2009-06-30 21:29:00,135.2,135.2,135.185,135.195,335600000.0
2009-06-30 21:30:00,135.195,135.215,135.18,135.18,395199999.0
2009-06-30 21:31:00,135.18,135.22,135.175,135.175,583400000.0
2009-06-30 21:32:00,135.18,135.2,135.16,135.18,805400003.0
2009-06-30 21:33:00,135.195,135.24,135.19,135.19,373200000.0
2009-06-30 21:34:00,135.19,135.225,135.19,135.225,303400000.0
2009-06-30 21:35:00,135.22,135.22,135.175,135.18,576800000.0
2009-06-30 21:36:00,135.18,135.195,135.16,135.19,344799997.0
2009-06-30 21:37:00,135.2,135.21,135.19,135.195,407999999.0
2009-06-30 21:38:00,135.195,135.205,135.18,135.19,375400000.0
2009-06-30 21:39:00,135.195,135.195,135.17,135.175,347400000.0
2009-06-30 21:40:00,135.185,135.21,135.17,135.175,511200000.0
2009-06-30 21:41:00,135.175,135.185,135.145,135.185,471800000.0
2009-06-30 21:42:00,135.185,135.195,135.15,135.16,255400000.0
2009-06-30 21:43:00,135.155,135.205,135.15,135.195,320400000.0
2009-06-30 21:44:00,135.195,135.21,135.17,135.205,366799997.0
2009-06-30 21:45:00,135.2,135.23,135.2,135.22,245400000.0
2009-06-30 21:46:00,135.21,135.225,135.205,135.205,295000000.0
2009-06-30 21:47:00,135.205,135.23,135.2,135.215,332399999.0
2009-06-30 21:48:00,135.215,135.225,135.205,135.205,302200000.0
2009-06-30 21:49:00,135.205,135.24,135.195,135.23,404800000.0
2009-06-30 21:50:00,135.23,135.24,135.22,135.225,286600000.0
2009-06-30 21:51:00,135.225,135.225,135.15,135.175,330800000.0
2009-06-30 21:52:00,135.175,135.18,135.14,135.175,508600000.0
2009-06-30 21:53:00,135.175,135.185,135.15,135.175,469800000.0
2009-06-30 21:54:00,135.185,135.185,135.145,135.145,463600002.0
2009-06-30 21:55:00,135.145,135.145,135.125,135.13,265400000.0
2009-06-30 21:56:00,135.13,135.155,135.125,135.15,292200000.0
2009-06-30 21:57:00,135.15,135.17,135.125,135.135,422600000.0
2009-06-30 21:58:00,135.135,135.165,135.13,135.135,566000003.0
2009-06-30 21:59:00,135.135,135.135,135.12,135.125,468999999.0
2009-06-30 22:00:00,135.125,135.14,135.1,135.115,571999999.0
2009-06-30 22:01:00,135.11,135.13,135.1,135.1,221000000.0
2009-06-30 22:02:00,135.1,135.12,135.1,135.1,89000000.0
2009-06-30 22:03:00,135.105,135.12,135.1,135.12,53800000.0
2009-06-30 22:04:00,135.125,135.145,135.115,135.13,99800000.0
2009-06-30 22:05:00,135.13,135.16,135.12,135.155,215800000.0
2009-06-30 22:06:00,135.155,135.155,135.145,135.15,142400000.0
2009-06-30 22:07:00,135.15,135.16,135.135,135.15,107600000.0
2009-06-30 22:08:00,135.145,135.15,135.13,135.13,89500000.0
2009-06-30 22:09:00,135.13,135.13,135.105,135.12,114000000.0
2009-06-30 22:10:00,135.12,135.15,135.115,135.13,135400000.0
2009-06-30 22:11:00,135.13,135.13,135.1,135.11,185600000.0
2009-06-30 22:12:00,135.11,135.11,135.105,135.105,45000000.0
2009-06-30 22:13:00,135.105,135.11,135.105,135.105,41600000.0
2009-06-30 22:14:00,135.11,135.14,135.11,135.135,219000000.0
2009-06-30 22:15:00,135.135,135.135,135.13,135.13,88800000.0
2009-06-30 22:16:00,135.125,135.125,135.095,135.095,150000000.0
2009-06-30 22:17:00,135.095,135.11,135.095,135.11,89000000.0
2009-06-30 22:18:00,135.105,135.115,135.095,135.11,131600000.0
2009-06-30 22:19:00,135.115,135.115,135.1,135.1,22800000.0
2009-06-30 22:20:00,135.1,135.14,135.1,135.14,116400000.0
2009-06-30 22:21:00,135.135,135.15,135.12,135.145,106600000.0
2009-06-30 22:22:00,135.14,135.15,135.13,135.135,117600000.0
2009-06-30 22:23:00,135.135,135.135,135.12,135.125,161400000.0
2009-06-30 22:24:00,135.13,135.13,135.12,135.12,77000000.0
2009-06-30 22:25:00,135.12,135.12,135.105,135.105,196200000.0
2009-06-30 22:26:00,135.095,135.095,135.08,135.095,83400000.0
2009-06-30 22:27:00,135.095,135.1,135.095,135.095,48600000.0
2009-06-30 22:28:00,135.095,135.115,135.095,135.11,100600000.0
2009-06-30 22:29:00,135.115,135.115,135.085,135.11,108400000.0
2009-06-30 22:30:00,135.105,135.12,135.095,135.12,129200000.0
2009-06-30 22:31:00,135.115,135.115,135.115,135.115,23600000.0
2009-06-30 22:32:00,135.105,135.115,135.085,135.085,190400000.0
2009-06-30 22:33:00,135.08,135.09,135.08,135.09,33800000.0
2009-06-30 22:34:00,135.09,135.14,135.09,135.14,74600000.0
2009-06-30 22:35:00,135.14,135.14,135.14,135.14,4000000.0
2009-06-30 22:36:00,135.15,135.15,135.145,135.15,28800000.0
2009-06-30 22:37:00,135.145,135.15,135.14,135.145,46200000.0
2009-06-30 22:38:00,135.145,135.145,135.125,135.135,70600000.0
2009-06-30 22:39:00,135.14,135.14,135.125,135.13,76400000.0
2009-06-30 22:40:00,135.13,135.13,135.13,135.13,1000000.0
2009-06-30 22:41:00,135.135,135.155,135.135,135.135,80800000.0
2009-06-30 22:42:00,135.14,135.145,135.14,135.145,15200000.0
2009-06-30 22:43:00,135.155,135.16,135.13,135.155,82000000.0
2009-06-30 22:44:00,135.155,135.165,135.135,135.135,45600000.0
2009-06-30 22:45:00,135.14,135.165,135.13,135.155,58800000.0
2009-06-30 22:46:00,135.145,135.155,135.135,135.14,254200000.0
2009-06-30 22:47:00,135.14,135.185,135.135,135.18,131700000.0
2009-06-30 22:48:00,135.18,135.195,135.16,135.18,134600000.0
2009-06-30 22:49:00,135.19,135.195,135.18,135.195,126200000.0
2009-06-30 22:50:00,135.2,135.205,135.165,135.175,148600000.0
2009-06-30 22:51:00,135.18,135.18,135.175,135.18,48000000.0
2009-06-30 22:52:00,135.185,135.19,135.18,135.185,158200000.0
2009-06-30 22:53:00,135.185,135.205,135.185,135.19,26600000.0
2009-06-30 22:54:00,135.18,135.21,135.18,135.19,41200000.0
2009-06-30 22:55:00,135.18,135.19,135.135,135.165,142000000.0
2009-06-30 22:56:00,135.165,135.175,135.16,135.165,269600000.0
2009-06-30 22:57:00,135.165,135.195,135.165,135.19,170600001.0
2009-06-30 22:58:00,135.19,135.2,135.185,135.185,143800000.0
2009-06-30 22:59:00,135.175,135.205,135.175,135.19,76800000.0
2009-06-30 23:00:00,135.19,135.23,135.185,135.205,49600000.0
2009-06-30 23:01:00,135.215,135.24,135.21,135.23,40000000.0
2009-06-30 23:02:00,135.2,135.24,135.175,135.22,90600000.0
2009-06-30 23:03:00,135.235,135.24,135.23,135.24,65600000.0
2009-06-30 23:04:00,135.23,135.23,135.225,135.225,9600000.0
2009-06-30 23:05:00,135.225,135.24,135.21,135.21,28000000.0
2009-06-30 23:06:00,135.215,135.225,135.205,135.225,25200000.0
2009-06-30 23:07:00,135.225,135.235,135.215,135.23,28000000.0
2009-06-30 23:08:00,135.205,135.23,135.205,135.22,22200000.0
2009-06-30 23:09:00,135.22,135.22,135.21,135.21,2000000.0
2009-06-30 23:10:00,135.2,135.22,135.19,135.22,38000000.0
2009-06-30 23:11:00,135.215,135.225,135.17,135.21,45400000.0
2009-06-30 23:12:00,135.205,135.21,135.185,135.185,16200000.0
2009-06-30 23:13:00,135.19,135.215,135.18,135.18,48600000.0
2009-06-30 23:14:00,135.17,135.24,135.17,135.23,123200000.0
2009-06-30 23:15:00,135.23,135.23,135.195,135.23,148200000.0
2009-06-30 23:16:00,135.23,135.24,135.205,135.205,64800000.0
2009-06-30 23:17:00,135.2,135.215,135.2,135.215,5000000.0
2009-06-30 23:18:00,135.22,135.22,135.205,135.22,16200000.0
2009-06-30 23:19:00,135.21,135.21,135.195,135.195,17000000.0
2009-06-30 23:20:00,135.195,135.205,135.185,135.185,44800000.0
2009-06-30 23:21:00,135.175,135.265,135.175,135.22,55600000.0
2009-06-30 23:22:00,135.21,135.235,135.21,135.215,75000000.0
2009-06-30 23:23:00,135.22,135.22,135.215,135.215,3000000.0
2009-06-30 23:24:00,135.205,135.215,135.195,135.195,22200000.0
2009-06-30 23:25:00,135.19,135.19,135.187,135.187,6800000.0
2009-06-30 23:26:00,135.195,135.195,135.195,135.195,6800000.0
2009-06-30 23:27:00,135.195,135.195,135.195,135.195,14800000.0
2009-06-30 23:28:00,135.195,135.2,135.195,135.2,11000000.0
2009-06-30 23:29:00,135.2,135.2,135.2,135.2,1000000.0
2009-06-30 23:30:00,135.195,135.195,135.195,135.195,4000000.0
2009-06-30 23:31:00,135.195,135.195,135.195,135.195,43000000.0
2009-06-30 23:32:00,135.198,135.198,135.187,135.189,16800000.0
2009-06-30 23:33:00,135.195,135.195,135.19,135.195,16800000.0
2009-06-30 23:34:00,135.189,135.196,135.188,135.196,1600000.0
2009-06-30 23:35:00,135.205,135.205,135.205,135.205,1600000.0
2009-06-30 23:36:00,135.195,135.205,135.195,135.205,9600000.0
2009-06-30 23:37:00,135.195,135.195,135.19,135.19,9800000.0
2009-06-30 23:38:00,135.21,135.235,135.21,135.235,25600000.0
2009-06-30 23:39:00,135.23,135.25,135.23,135.245,13400000.0
2009-06-30 23:40:00,135.235,135.245,135.235,135.24,19200000.0
2009-06-30 23:41:00,135.235,135.235,135.23,135.23,9400000.0
2009-06-30 23:42:00,135.23,135.23,135.19,135.225,93800000.0
2009-06-30 23:43:00,135.215,135.23,135.215,135.215,17600000.0
2009-06-30 23:44:00,135.205,135.215,135.2,135.2,20800000.0
2009-06-30 23:45:00,135.205,135.21,135.205,135.205,9600000.0
2009-06-30 23:46:00,135.2,135.2,135.185,135.19,22200000.0
2009-06-30 23:47:00,135.19,135.195,135.18,135.185,17600000.0
2009-06-30 23:48:00,135.185,135.185,135.18,135.18,3200000.0
2009-06-30 23:49:00,135.18,135.205,135.18,135.205,8000000.0
2009-06-30 23:50:00,135.198,135.198,135.197,135.198,7800000.0
2009-06-30 23:51:00,135.205,135.21,135.205,135.205,7800000.0
2009-06-30 23:52:00,135.19,135.21,135.19,135.21,14400000.0
2009-06-30 23:53:00,135.215,135.215,135.215,135.215,1600000.0
2009-06-30 23:54:00,135.215,135.215,135.2,135.2,9600000.0
2009-06-30 23:55:00,135.185,135.2,135.18,135.18,17400000.0
2009-06-30 23:56:00,135.18,135.185,135.18,135.185,12400000.0
2009-06-30 23:57:00,135.185,135.185,135.185,135.185,1600000.0
2009-06-30 23:58:00,135.18,135.215,135.18,135.2,47800000.0
2009-06-30 23:59:00,135.165,135.175,135.145,135.175,117600000.0
2009-07-01 00:00:00,135.18,135.2,135.175,135.18,25200000.0
2009-07-01 00:01:00,135.175,135.175,135.175,135.175,9000000.0
2009-07-01 00:02:00,135.18,135.185,135.165,135.185,38000000.0
2009-07-01 00:03:00,135.19,135.19,135.16,135.165,19400000.0
2009-07-01 00:04:00,135.165,135.175,135.135,135.16,126000000.0
2009-07-01 00:05:00,135.155,135.18,135.155,135.165,25600000.0
2009-07-01 00:06:00,135.16,135.2,135.15,135.19,121600000.0
2009-07-01 00:07:00,135.175,135.175,135.175,135.175,8000000.0
2009-07-01 00:08:00,135.19,135.2,135.19,135.2,19200000.0
2009-07-01 00:09:00,135.2,135.2,135.195,135.2,4800000.0
2009-07-01 00:10:00,135.19,135.195,135.19,135.195,43000000.0
2009-07-01 00:11:00,135.195,135.195,135.165,135.175,43400000.0
2009-07-01 00:12:00,135.17,135.18,135.16,135.16,24000000.0
2009-07-01 00:13:00,135.16,135.17,135.135,135.16,74800000.0
2009-07-01 00:14:00,135.16,135.185,135.16,135.185,57400000.0
2009-07-01 00:15:00,135.185,135.195,135.16,135.16,39600000.0
2009-07-01 00:16:00,135.16,135.16,135.145,135.15,25400000.0
2009-07-01 00:17:00,135.145,135.15,135.145,135.15,3200000.0
2009-07-01 00:18:00,135.155,135.155,135.145,135.155,19200000.0
2009-07-01 00:19:00,135.17,135.195,135.165,135.165,31000000.0
2009-07-01 00:20:00,135.15,135.15,135.15,135.15,7200000.0
2009-07-01 00:21:00,135.15,135.18,135.15,135.18,20800000.0
2009-07-01 00:22:00,135.195,135.205,135.195,135.205,4800000.0
2009-07-01 00:23:00,135.21,135.21,135.175,135.19,30400000.0
2009-07-01 00:24:00,135.19,135.19,135.17,135.17,11200000.0
2009-07-01 00:25:00,135.185,135.2,135.185,135.2,11200000.0
2009-07-01 00:26:00,135.185,135.185,135.18,135.18,9600000.0
2009-07-01 00:27:00,135.17,135.195,135.15,135.19,94000000.0
2009-07-01 00:28:00,135.18,135.18,135.175,135.175,4400000.0
2009-07-01 00:29:00,135.18,135.18,135.165,135.17,44800000.0
2009-07-01 00:30:00,135.17,135.17,135.17,135.17,1600000.0
2009-07-01 00:31:00,135.16,135.17,135.16,135.17,6400000.0
2009-07-01 00:32:00,135.17,135.225,135.15,135.2,112800000.0
2009-07-01 00:33:00,135.185,135.215,135.185,135.195,32000000.0
2009-07-01 00:34:00,135.19,135.19,135.19,135.19,3200000.0
2009-07-01 00:35:00,135.175,135.19,135.155,135.16,27200000.0
2009-07-01 00:36:00,135.15,135.16,135.15,135.155,11200000.0
2009-07-01 00:37:00,135.157,135.157,135.152,135.152,3200000.0
2009-07-01 00:38:00,135.165,135.165,135.165,135.165,3200000.0
2009-07-01 00:39:00,135.169,135.169,135.169,135.169,11200000.0
2009-07-01 00:40:00,135.165,135.175,135.165,135.175,11200000.0
2009-07-01 00:41:00,135.175,135.175,135.165,135.175,8000000.0
2009-07-01 00:42:00,135.17,135.17,135.17,135.17,8000000.0
2009-07-01 00:43:00,135.17,135.17,135.17,135.17,16000000.0
2009-07-01 00:44:00,135.175,135.175,135.175,135.175,1600000.0
2009-07-01 00:45:00,135.17,135.17,135.165,135.165,57600000.0
2009-07-01 00:46:00,135.175,135.19,135.175,135.19,8000000.0
2009-07-01 00:47:00,135.19,135.19,135.185,135.19,22400000.0
2009-07-01 00:48:00,135.19,135.19,135.185,135.185,9600000.0
2009-07-01 00:49:00,135.175,135.185,135.175,135.185,19200000.0
2009-07-01 00:50:00,135.185,135.185,135.185,135.185,4800000.0
2009-07-01 00:51:00,135.18,135.18,135.18,135.18,6400000.0
2009-07-01 00:52:00,135.174,135.178,135.172,135.178,27200000.0
2009-07-01 00:53:00,135.18,135.185,135.175,135.18,27200000.0
2009-07-01 00:54:00,135.18,135.185,135.175,135.185,11200000.0
2009-07-01 00:55:00,135.18,135.19,135.18,135.19,32000000.0
2009-07-01 00:56:00,135.19,135.205,135.18,135.19,57600000.0
2009-07-01 00:57:00,135.19,135.195,135.19,135.19,13200000.0
2009-07-01 00:58:00,135.18,135.205,135.18,135.195,102400000.0
2009-07-01 00:59:00,135.195,135.21,135.195,135.205,43200000.0
2009-07-01 01:00:00,135.205,135.24,135.205,135.24,125000000.0
2009-07-01 01:01:00,135.24,135.24,135.23,135.23,25700000.0
2009-07-01 01:02:00,135.23,135.24,135.215,135.24,39400000.0
2009-07-01 01:03:00,135.235,135.235,135.215,135.235,60000000.0
2009-07-01 01:04:00,135.23,135.25,135.23,135.25,25400000.0
2009-07-01 01:05:00,135.245,135.26,135.245,135.245,68600000.0
2009-07-01 01:06:00,135.245,135.25,135.245,135.25,6400000.0
2009-07-01 01:07:00,135.255,135.255,135.23,135.24,52000000.0
2009-07-01 01:08:00,135.23,135.245,135.23,135.245,11800000.0
2009-07-01 01:09:00,135.26,135.26,135.245,135.255,17600000.0
2009-07-01 01:10:00,135.255,135.255,135.205,135.215,40600000.0
2009-07-01 01:11:00,135.22,135.22,135.205,135.21,36800000.0
2009-07-01 01:12:00,135.21,135.245,135.195,135.2,128800000.0
2009-07-01 01:13:00,135.205,135.205,135.185,135.19,39400000.0
2009-07-01 01:14:00,135.19,135.19,135.175,135.18,10600000.0
2009-07-01 01:15:00,135.18,135.18,135.15,135.155,45200000.0
2009-07-01 01:16:00,135.14,135.145,135.14,135.14,40800000.0
2009-07-01 01:17:00,135.155,135.17,135.15,135.16,52400000.0
2009-07-01 01:18:00,135.16,135.195,135.16,135.185,75600000.0
2009-07-01 01:19:00,135.18,135.19,135.15,135.15,75800000.0
2009-07-01 01:20:00,135.15,135.165,135.15,135.155,92200000.0
2009-07-01 01:21:00,135.165,135.17,135.14,135.145,88800000.0
2009-07-01 01:22:00,135.14,135.15,135.14,135.15,24599999.0
2009-07-01 01:23:00,135.15,135.155,135.14,135.155,104600000.0
2009-07-01 01:24:00,135.16,135.16,135.16,135.16,1600000.0
2009-07-01 01:25:00,135.17,135.17,135.155,135.16,59200000.0
2009-07-01 01:26:00,135.155,135.215,135.15,135.215,172200000.0
2009-07-01 01:27:00,135.22,135.235,135.175,135.18,400400000.0
2009-07-01 01:28:00,135.18,135.205,135.18,135.2,127400000.0
2009-07-01 01:29:00,135.2,135.215,135.18,135.18,83200000.0
2009-07-01 01:30:00,135.18,135.185,135.18,135.185,66200000.0
2009-07-01 01:31:00,135.195,135.235,135.185,135.225,88000000.0
2009-07-01 01:32:00,135.22,135.22,135.205,135.205,92800000.0
2009-07-01 01:33:00,135.21,135.22,135.2,135.2,103600000.0
2009-07-01 01:34:00,135.185,135.205,135.185,135.195,110800000.0
2009-07-01 01:35:00,135.205,135.215,135.195,135.195,182600000.0
2009-07-01 01:36:00,135.205,135.21,135.2,135.2,28800000.0
2009-07-01 01:37:00,135.195,135.215,135.185,135.185,147600000.0
2009-07-01 01:38:00,135.185,135.195,135.175,135.185,60800000.0
2009-07-01 01:39:00,135.185,135.195,135.175,135.195,97600000.0
2009-07-01 01:40:00,135.195,135.22,135.195,135.2,149400000.0
2009-07-01 01:41:00,135.21,135.215,135.185,135.185,113600000.0
2009-07-01 01:42:00,135.195,135.2,135.18,135.18,192200002.0
2009-07-01 01:43:00,135.18,135.18,135.155,135.155,76200000.0
2009-07-01 01:44:00,135.155,135.155,135.115,135.15,134000000.0
2009-07-01 01:45:00,135.15,135.15,135.145,135.15,126400000.0
2009-07-01 01:46:00,135.155,135.16,135.15,135.16,25600000.0
2009-07-01 01:47:00,135.145,135.17,135.145,135.165,30400000.0
2009-07-01 01:48:00,135.155,135.16,135.15,135.155,60800000.0
2009-07-01 01:49:00,135.15,135.16,135.15,135.16,33600000.0
2009-07-01 01:50:00,135.17,135.295,135.16,135.225,511200000.0
2009-07-01 01:51:00,135.22,135.23,135.095,135.165,668400001.0
2009-07-01 01:52:00,135.155,135.165,135.095,135.11,367000000.0
2009-07-01 01:53:00,135.125,135.13,135.08,135.105,269600000.0
2009-07-01 01:54:00,135.1,135.175,135.1,135.155,185600000.0
2009-07-01 01:55:00,135.15,135.155,135.12,135.12,119600000.0
2009-07-01 01:56:00,135.12,135.12,135.08,135.095,77400000.0
2009-07-01 01:57:00,135.095,135.12,135.095,135.115,95400000.0
2009-07-01 01:58:00,135.12,135.145,135.12,135.13,76600000.0
2009-07-01 01:59:00,135.135,135.155,135.11,135.11,57200000.0
2009-07-01 02:00:00,135.105,135.125,135.08,135.12,238200000.0
2009-07-01 02:01:00,135.12,135.125,135.02,135.02,287300000.0
2009-07-01 02:02:00,135.03,135.11,135.03,135.105,325200000.0
2009-07-01 02:03:00,135.105,135.115,135.07,135.09,206200000.0
2009-07-01 02:04:00,135.09,135.14,135.09,135.14,114200000.0
2009-07-01 02:05:00,135.145,135.155,135.1,135.13,152600000.0
2009-07-01 02:06:00,135.125,135.135,135.05,135.05,149800000.0
2009-07-01 02:07:00,135.045,135.145,135.045,135.14,214200000.0
2009-07-01 02:08:00,135.14,135.14,135.07,135.105,70400000.0
2009-07-01 02:09:00,135.11,135.13,135.085,135.085,253600000.0
2009-07-01 02:10:00,135.08,135.135,135.08,135.13,124200000.0
2009-07-01 02:11:00,135.13,135.14,135.085,135.135,197000000.0
2009-07-01 02:12:00,135.13,135.195,135.125,135.19,433000000.0
2009-07-01 02:13:00,135.19,135.255,135.19,135.255,398400000.0
2009-07-01 02:14:00,135.255,135.35,135.255,135.35,545200000.0
2009-07-01 02:15:00,135.345,135.355,135.28,135.285,238200000.0
2009-07-01 02:16:00,135.275,135.36,135.255,135.36,214400000.0
2009-07-01 02:17:00,135.36,135.365,135.28,135.29,414600000.0
2009-07-01 02:18:00,135.29,135.29,135.245,135.25,379400000.0
2009-07-01 02:19:00,135.25,135.255,135.21,135.225,205400000.0
2009-07-01 02:20:00,135.225,135.285,135.215,135.235,511400000.0
2009-07-01 02:21:00,135.235,135.24,135.14,135.2,404200000.0
2009-07-01 02:22:00,135.2,135.205,135.165,135.17,216600000.0
2009-07-01 02:23:00,135.165,135.22,135.12,135.2,309800000.0
2009-07-01 02:24:00,135.21,135.24,135.2,135.2,159200000.0
2009-07-01 02:25:00,135.205,135.24,135.2,135.22,160600000.0
2009-07-01 02:26:00,135.22,135.24,135.195,135.2,171600000.0
2009-07-01 02:27:00,135.205,135.225,135.195,135.225,145400000.0
2009-07-01 02:28:00,135.235,135.245,135.21,135.21,116400000.0
2009-07-01 02:29:00,135.205,135.225,135.185,135.19,259600000.0
2009-07-01 02:30:00,135.185,135.205,135.185,135.19,202600000.0
2009-07-01 02:31:00,135.195,135.195,135.165,135.18,126600000.0
2009-07-01 02:32:00,135.18,135.225,135.18,135.22,155000000.0
2009-07-01 02:33:00,135.22,135.27,135.22,135.265,209800000.0
2009-07-01 02:34:00,135.265,135.295,135.255,135.265,338600000.0
2009-07-01 02:35:00,135.26,135.285,135.245,135.285,154400000.0
2009-07-01 02:36:00,135.295,135.295,135.2,135.2,151400000.0
2009-07-01 02:37:00,135.195,135.23,135.175,135.175,78800000.0
2009-07-01 02:38:00,135.175,135.175,135.13,135.145,153000000.0
2009-07-01 02:39:00,135.14,135.14,135.105,135.12,130400000.0
2009-07-01 02:40:00,135.12,135.155,135.12,135.145,48400000.0
2009-07-01 02:41:00,135.165,135.205,135.155,135.2,94400000.0
2009-07-01 02:42:00,135.2,135.21,135.15,135.2,125000000.0
2009-07-01 02:43:00,135.2,135.205,135.17,135.205,145400000.0
2009-07-01 02:44:00,135.2,135.225,135.195,135.225,186000000.0
2009-07-01 02:45:00,135.225,135.28,135.225,135.25,181800000.0
2009-07-01 02:46:00,135.255,135.26,135.245,135.26,168000000.0
2009-07-01 02:47:00,135.245,135.28,135.245,135.265,280800000.0
2009-07-01 02:48:00,135.255,135.26,135.245,135.245,44400000.0
2009-07-01 02:49:00,135.245,135.255,135.23,135.23,52600000.0
2009-07-01 02:50:00,135.23,135.27,135.22,135.25,177800000.0
2009-07-01 02:51:00,135.245,135.275,135.24,135.27,124800000.0
2009-07-01 02:52:00,135.27,135.27,135.235,135.24,181000000.0
2009-07-01 02:53:00,135.245,135.28,135.24,135.265,184200000.0
2009-07-01 02:54:00,135.265,135.27,135.21,135.25,448000000.0
2009-07-01 02:55:00,135.26,135.295,135.215,135.275,325000000.0
2009-07-01 02:56:00,135.275,135.295,135.25,135.29,207600000.0
2009-07-01 02:57:00,135.29,135.32,135.275,135.29,240600000.0
2009-07-01 02:58:00,135.29,135.29,135.255,135.265,83400000.0
2009-07-01 02:59:00,135.275,135.335,135.255,135.335,280200000.0
2009-07-01 03:00:00,135.335,135.35,135.195,135.215,264800000.0
2009-07-01 03:01:00,135.225,135.29,135.21,135.21,261000000.0
2009-07-01 03:02:00,135.215,135.225,135.215,135.225,89000000.0
2009-07-01 03:03:00,135.225,135.225,135.165,135.19,235800000.0
2009-07-01 03:04:00,135.195,135.255,135.185,135.255,160800000.0
2009-07-01 03:05:00,135.255,135.31,135.25,135.265,316800000.0
2009-07-01 03:06:00,135.255,135.255,135.185,135.215,220000000.0
2009-07-01 03:07:00,135.2,135.43,135.2,135.375,417600001.0
2009-07-01 03:08:00,135.375,135.495,135.34,135.44,364600000.0
2009-07-01 03:09:00,135.47,135.525,135.44,135.49,611400000.0
2009-07-01 03:10:00,135.49,135.49,135.43,135.48,432000000.0
2009-07-01 03:11:00,135.495,135.525,135.48,135.52,511200000.0
2009-07-01 03:12:00,135.525,135.58,135.485,135.495,526200000.0
2009-07-01 03:13:00,135.495,135.555,135.475,135.53,643999998.0
2009-07-01 03:14:00,135.53,135.53,135.485,135.49,597600000.0
2009-07-01 03:15:00,135.495,135.545,135.485,135.53,409000000.0
2009-07-01 03:16:00,135.535,135.6,135.525,135.575,645200003.0
2009-07-01 03:17:00,135.575,135.575,135.54,135.55,484400000.0
2009-07-01 03:18:00,135.555,135.57,135.545,135.555,290200000.0
2009-07-01 03:19:00,135.56,135.58,135.545,135.565,375600000.0
2009-07-01 03:20:00,135.56,135.57,135.54,135.56,299200000.0
2009-07-01 03:21:00,135.565,135.605,135.55,135.605,351100002.0
2009-07-01 03:22:00,135.605,135.645,135.605,135.625,481800000.0
2009-07-01 03:23:00,135.62,135.62,135.585,135.61,505800000.0
2009-07-01 03:24:00,135.615,135.615,135.585,135.59,226400000.0
2009-07-01 03:25:00,135.595,135.595,135.575,135.59,184800000.0
2009-07-01 03:26:00,135.59,135.59,135.54,135.56,823799996.0
2009-07-01 03:27:00,135.56,135.57,135.56,135.57,228800001.0
2009-07-01 03:28:00,135.565,135.59,135.555,135.56,398200001.0
2009-07-01 03:29:00,135.56,135.585,135.55,135.585,433800000.0
2009-07-01 03:30:00,135.595,135.715,135.595,135.67,557399999.0
2009-07-01 03:31:00,135.67,135.675,135.645,135.645,142800000.0
2009-07-01 03:32:00,135.645,135.645,135.55,135.57,287200000.0
2009-07-01 03:33:00,135.57,135.575,135.56,135.565,77600000.0
2009-07-01 03:34:00,135.565,135.665,135.565,135.63,282000000.0
2009-07-01 03:35:00,135.63,135.695,135.605,135.655,277200000.0
2009-07-01 03:36:00,135.655,135.705,135.655,135.695,394999999.0
2009-07-01 03:37:00,135.69,135.725,135.675,135.705,373500000.0
2009-07-01 03:38:00,135.705,135.785,135.69,135.755,378400000.0
2009-07-01 03:39:00,135.755,135.765,135.745,135.745,102600000.0
2009-07-01 03:40:00,135.755,135.765,135.69,135.76,599599998.0
2009-07-01 03:41:00,135.76,135.805,135.76,135.78,569399999.0
2009-07-01 03:42:00,135.78,135.78,135.715,135.715,456800000.0
2009-07-01 03:43:00,135.715,135.72,135.63,135.68,358200000.0
2009-07-01 03:44:00,135.68,135.7,135.66,135.66,197800000.0
2009-07-01 03:45:00,135.655,135.685,135.64,135.675,196100000.0
2009-07-01 03:46:00,135.67,135.755,135.67,135.74,203800000.0
2009-07-01 03:47:00,135.74,135.74,135.72,135.73,111200000.0
2009-07-01 03:48:00,135.745,135.76,135.74,135.75,109000000.0
2009-07-01 03:49:00,135.75,135.76,135.69,135.72,185400000.0
2009-07-01 03:50:00,135.715,135.77,135.715,135.77,128200000.0
2009-07-01 03:51:00,135.765,135.805,135.765,135.795,262600000.0
2009-07-01 03:52:00,135.795,135.8,135.725,135.725,144200000.0
2009-07-01 03:53:00,135.73,135.735,135.675,135.675,169400000.0
2009-07-01 03:54:00,135.68,135.735,135.675,135.695,243000000.0
2009-07-01 03:55:00,135.7,135.71,135.685,135.7,47400000.0
2009-07-01 03:56:00,135.695,135.705,135.695,135.695,97200000.0
2009-07-01 03:57:00,135.695,135.7,135.65,135.65,333200000.0
2009-07-01 03:58:00,135.65,135.675,135.62,135.62,418400000.0
2009-07-01 03:59:00,135.625,135.655,135.615,135.615,367600000.0
2009-07-01 04:00:00,135.625,135.67,135.615,135.67,494400000.0
2009-07-01 04:01:00,135.67,135.705,135.67,135.68,505200000.0
2009-07-01 04:02:00,135.68,135.68,135.645,135.65,262600000.0
2009-07-01 04:03:00,135.65,135.66,135.645,135.65,162400000.0
2009-07-01 04:04:00,135.655,135.69,135.655,135.68,285800000.0
2009-07-01 04:05:00,135.68,135.68,135.645,135.65,163200000.0
2009-07-01 04:06:00,135.64,135.65,135.625,135.635,413400000.0
2009-07-01 04:07:00,135.635,135.635,135.605,135.63,237199999.0
2009-07-01 04:08:00,135.63,135.63,135.625,135.63,139600000.0
2009-07-01 04:09:00,135.63,135.63,135.605,135.625,372599999.0
2009-07-01 04:10:00,135.625,135.625,135.605,135.615,201399999.0
2009-07-01 04:11:00,135.615,135.66,135.615,135.65,177600000.0
2009-07-01 04:12:00,135.665,135.68,135.655,135.675,129799999.0
2009-07-01 04:13:00,135.675,135.68,135.66,135.675,273600000.0
2009-07-01 04:14:00,135.675,135.705,135.665,135.69,386400000.0
2009-07-01 04:15:00,135.69,135.73,135.675,135.685,405599998.0
2009-07-01 04:16:00,135.685,135.69,135.655,135.67,371800002.0
2009-07-01 04:17:00,135.665,135.665,135.625,135.635,382800001.0
2009-07-01 04:18:00,135.635,135.725,135.62,135.725,522400000.0
2009-07-01 04:19:00,135.725,135.77,135.695,135.725,805599999.0
2009-07-01 04:20:00,135.73,135.745,135.69,135.69,401400000.0
2009-07-01 04:21:00,135.695,135.7,135.665,135.695,128000000.0
2009-07-01 04:22:00,135.705,135.705,135.67,135.7,161600000.0
2009-07-01 04:23:00,135.695,135.695,135.645,135.675,225000000.0
2009-07-01 04:24:00,135.715,135.715,135.665,135.7,304200000.0
2009-07-01 04:25:00,135.705,135.745,135.7,135.745,131000000.0
2009-07-01 04:26:00,135.74,135.745,135.675,135.68,241200001.0
2009-07-01 04:27:00,135.685,135.69,135.66,135.675,253200000.0
2009-07-01 04:28:00,135.675,135.695,135.67,135.695,53200000.0
2009-07-01 04:29:00,135.69,135.705,135.69,135.705,274400000.0
2009-07-01 04:30:00,135.72,135.72,135.675,135.705,229600000.0
2009-07-01 04:31:00,135.705,135.705,135.625,135.655,562200000.0
2009-07-01 04:32:00,135.65,135.68,135.645,135.67,222999999.0
2009-07-01 04:33:00,135.67,135.685,135.645,135.645,309600001.0
2009-07-01 04:34:00,135.645,135.7,135.645,135.695,162600000.0
2009-07-01 04:35:00,135.685,135.695,135.685,135.695,297400001.0
2009-07-01 04:36:00,135.695,135.705,135.69,135.705,221199999.0
2009-07-01 04:37:00,135.705,135.755,135.705,135.725,443000000.0
2009-07-01 04:38:00,135.725,135.74,135.725,135.735,183800000.0
2009-07-01 04:39:00,135.735,135.735,135.695,135.71,223200000.0
2009-07-01 04:40:00,135.705,135.765,135.695,135.725,354799999.0
2009-07-01 04:41:00,135.725,135.795,135.725,135.79,667799996.0
2009-07-01 04:42:00,135.76,135.77,135.745,135.75,182000001.0
2009-07-01 04:43:00,135.755,135.77,135.735,135.765,236400000.0
2009-07-01 04:44:00,135.75,135.775,135.745,135.77,595199996.0
2009-07-01 04:45:00,135.77,135.77,135.74,135.755,176800000.0
2009-07-01 04:46:00,135.765,135.765,135.74,135.75,77200000.0
2009-07-01 04:47:00,135.745,135.755,135.74,135.75,52000000.0
2009-07-01 04:48:00,135.75,135.755,135.745,135.755,44800000.0
2009-07-01 04:49:00,135.77,135.775,135.765,135.77,191799997.0
2009-07-01 04:50:00,135.77,135.805,135.77,135.8,289000000.0
2009-07-01 04:51:00,135.8,135.8,135.765,135.765,191000000.0
2009-07-01 04:52:00,135.77,135.77,135.735,135.755,177200000.0
2009-07-01 04:53:00,135.75,135.81,135.75,135.805,366200000.0
2009-07-01 04:54:00,135.805,135.81,135.745,135.77,530800001.0
2009-07-01 04:55:00,135.775,135.785,135.75,135.785,211400000.0
2009-07-01 04:56:00,135.805,135.83,135.8,135.815,451400001.0
2009-07-01 04:57:00,135.815,135.825,135.8,135.805,487999998.0
2009-07-01 04:58:00,135.805,135.81,135.8,135.8,70200000.0
2009-07-01 04:59:00,135.795,135.81,135.78,135.79,430999998.0
2009-07-01 05:00:00,135.785,135.815,135.785,135.785,485000000.0
2009-07-01 05:01:00,135.785,135.8,135.77,135.77,293600000.0
2009-07-01 05:02:00,135.765,135.785,135.765,135.775,178000002.0
2009-07-01 05:03:00,135.765,135.78,135.75,135.75,333000000.0
2009-07-01 05:04:00,135.75,135.78,135.745,135.775,481600000.0
2009-07-01 05:05:00,135.78,135.785,135.765,135.77,321000000.0
2009-07-01 05:06:00,135.77,135.775,135.765,135.775,41600000.0
2009-07-01 05:07:00,135.775,135.775,135.745,135.755,367000000.0
2009-07-01 05:08:00,135.755,135.775,135.74,135.765,239799999.0
2009-07-01 05:09:00,135.765,135.765,135.755,135.765,86600000.0
2009-07-01 05:10:00,135.765,135.775,135.76,135.765,79200000.0
2009-07-01 05:11:00,135.765,135.815,135.765,135.81,325000001.0
2009-07-01 05:12:00,135.815,135.825,135.8,135.82,568199997.0
2009-07-01 05:13:00,135.815,135.83,135.815,135.825,204800000.0
2009-07-01 05:14:00,135.825,135.855,135.825,135.845,368600000.0
2009-07-01 05:15:00,135.85,135.885,135.85,135.875,583999998.0
2009-07-01 05:16:00,135.875,135.875,135.85,135.855,441200002.0
2009-07-01 05:17:00,135.855,135.875,135.855,135.875,260600001.0
2009-07-01 05:18:00,135.88,135.905,135.875,135.885,573200000.0
2009-07-01 05:19:00,135.885,135.89,135.855,135.875,343200001.0
2009-07-01 05:20:00,135.875,135.875,135.855,135.865,85000000.0
2009-07-01 05:21:00,135.865,135.87,135.865,135.87,14000000.0
2009-07-01 05:22:00,135.855,135.87,135.85,135.865,310800000.0
2009-07-01 05:23:00,135.865,135.87,135.85,135.86,168000000.0
2009-07-01 05:24:00,135.86,135.87,135.845,135.86,278200000.0
2009-07-01 05:25:00,135.86,135.875,135.86,135.87,215800000.0
2009-07-01 05:26:00,135.87,135.89,135.865,135.88,351200001.0
2009-07-01 05:27:00,135.875,135.88,135.855,135.865,224000000.0
2009-07-01 05:28:00,135.865,135.875,135.85,135.865,261600000.0
2009-07-01 05:29:00,135.865,135.87,135.845,135.855,156400000.0
2009-07-01 05:30:00,135.855,135.875,135.855,135.87,87800000.0
2009-07-01 05:31:00,135.87,135.875,135.865,135.865,247200000.0
2009-07-01 05:32:00,135.86,135.915,135.86,135.915,495400001.0
2009-07-01 05:33:00,135.915,135.95,135.91,135.94,221200001.0
2009-07-01 05:34:00,135.945,135.96,135.935,135.935,497300002.0
2009-07-01 05:35:00,135.935,135.95,135.925,135.925,414800000.0
2009-07-01 05:36:00,135.925,135.935,135.91,135.915,333400001.0
2009-07-01 05:37:00,135.915,135.93,135.865,135.87,341800000.0
2009-07-01 05:38:00,135.87,135.92,135.87,135.915,168200000.0
2009-07-01 05:39:00,135.92,135.95,135.905,135.92,173800000.0
2009-07-01 05:40:00,135.92,135.955,135.92,135.935,269600000.0
2009-07-01 05:41:00,135.94,135.945,135.92,135.925,224800000.0
2009-07-01 05:42:00,135.925,135.925,135.915,135.92,365200003.0
2009-07-01 05:43:00,135.92,135.945,135.915,135.945,318400000.0
2009-07-01 05:44:00,135.945,135.955,135.935,135.945,409600000.0
2009-07-01 05:45:00,135.95,135.95,135.915,135.945,363200000.0
2009-07-01 05:46:00,135.945,135.96,135.925,135.925,327599999.0
2009-07-01 05:47:00,135.925,135.945,135.925,135.925,353200000.0
2009-07-01 05:48:00,135.93,135.955,135.93,135.935,243200000.0
2009-07-01 05:49:00,135.94,135.965,135.935,135.96,383400001.0
2009-07-01 05:50:00,135.96,135.965,135.92,135.95,250000000.0
2009-07-01 05:51:00,135.955,135.955,135.92,135.92,229400000.0
2009-07-01 05:52:00,135.92,135.935,135.91,135.925,125000000.0
2009-07-01 05:53:00,135.895,135.905,135.89,135.89,229800000.0
2009-07-01 05:54:00,135.885,135.89,135.86,135.865,68200000.0
2009-07-01 05:55:00,135.87,135.885,135.855,135.865,180400001.0
2009-07-01 05:56:00,135.865,135.885,135.865,135.87,205800001.0
2009-07-01 05:57:00,135.87,135.88,135.87,135.875,127000001.0
2009-07-01 05:58:00,135.875,135.895,135.865,135.885,204600001.0
2009-07-01 05:59:00,135.89,135.89,135.795,135.82,447900001.0
2009-07-01 06:00:00,135.815,135.855,135.81,135.825,344400002.0
2009-07-01 06:01:00,135.83,135.905,135.83,135.87,219400000.0
2009-07-01 06:02:00,135.87,135.875,135.865,135.87,205400000.0
2009-07-01 06:03:00,135.87,135.875,135.855,135.855,55400000.0
2009-07-01 06:04:00,135.855,135.88,135.85,135.875,214199999.0
2009-07-01 06:05:00,135.875,135.885,135.845,135.85,293600000.0
2009-07-01 06:06:00,135.86,135.88,135.855,135.86,343600000.0
2009-07-01 06:07:00,135.86,135.875,135.855,135.875,82400000.0
2009-07-01 06:08:00,135.885,135.885,135.865,135.865,40200000.0
2009-07-01 06:09:00,135.86,135.89,135.86,135.885,185000000.0
2009-07-01 06:10:00,135.885,135.89,135.88,135.88,36800000.0
2009-07-01 06:11:00,135.89,135.9,135.88,135.88,152400000.0
2009-07-01 06:12:00,135.875,135.91,135.875,135.905,87800000.0
2009-07-01 06:13:00,135.905,135.92,135.89,135.89,68200000.0
2009-07-01 06:14:00,135.9,135.92,135.89,135.91,385800002.0
2009-07-01 06:15:00,135.91,135.915,135.85,135.875,330399997.0
2009-07-01 06:16:00,135.875,135.88,135.85,135.855,458799999.0
2009-07-01 06:17:00,135.855,135.875,135.84,135.85,422200000.0
2009-07-01 06:18:00,135.855,135.9,135.855,135.86,363600000.0
2009-07-01 06:19:00,135.855,135.855,135.82,135.83,199400000.0
2009-07-01 06:20:00,135.83,135.88,135.825,135.875,155600000.0
2009-07-01 06:21:00,135.875,135.89,135.87,135.87,94400000.0
2009-07-01 06:22:00,135.87,135.87,135.85,135.86,61200000.0
2009-07-01 06:23:00,135.865,135.88,135.815,135.83,181200000.0
2009-07-01 06:24:00,135.835,135.865,135.835,135.855,78400000.0
2009-07-01 06:25:00,135.845,135.855,135.83,135.84,142600000.0
2009-07-01 06:26:00,135.84,135.85,135.82,135.825,113000000.0
2009-07-01 06:27:00,135.825,135.835,135.815,135.815,115000000.0
2009-07-01 06:28:00,135.825,135.84,135.82,135.825,84000000.0
2009-07-01 06:29:00,135.825,135.875,135.825,135.875,288599999.0
2009-07-01 06:30:00,135.865,135.865,135.825,135.84,355800000.0
2009-07-01 06:31:00,135.835,135.86,135.835,135.845,176399999.0
2009-07-01 06:32:00,135.85,135.85,135.8,135.825,569999999.0
2009-07-01 06:33:00,135.825,135.86,135.82,135.855,205799998.0
2009-07-01 06:34:00,135.845,135.88,135.845,135.87,227399999.0
2009-07-01 06:35:00,135.88,135.88,135.85,135.85,101600000.0
2009-07-01 06:36:00,135.855,135.865,135.85,135.86,358000001.0
2009-07-01 06:37:00,135.865,135.865,135.845,135.85,79000000.0
2009-07-01 06:38:00,135.85,135.865,135.85,135.855,142600000.0
2009-07-01 06:39:00,135.855,135.86,135.835,135.85,219400002.0
2009-07-01 06:40:00,135.84,135.85,135.82,135.835,362000000.0
2009-07-01 06:41:00,135.835,135.86,135.835,135.85,132400000.0
2009-07-01 06:42:00,135.85,135.86,135.845,135.85,77000000.0
2009-07-01 06:43:00,135.855,135.855,135.83,135.84,72200000.0
2009-07-01 06:44:00,135.84,135.85,135.84,135.85,81000000.0
2009-07-01 06:45:00,135.85,135.9,135.845,135.865,428600000.0
2009-07-01 06:46:00,135.865,135.865,135.855,135.86,29600000.0
2009-07-01 06:47:00,135.86,135.865,135.85,135.85,56000000.0
2009-07-01 06:48:00,135.855,135.855,135.83,135.84,299000000.0
2009-07-01 06:49:00,135.855,135.89,135.835,135.84,363000000.0
2009-07-01 06:50:00,135.84,135.875,135.835,135.85,250800000.0
2009-07-01 06:51:00,135.85,135.86,135.835,135.86,228400000.0
2009-07-01 06:52:00,135.86,135.88,135.855,135.87,273199999.0
2009-07-01 06:53:00,135.865,135.875,135.865,135.875,298799998.0
2009-07-01 06:54:00,135.88,135.9,135.875,135.9,89600000.0
2009-07-01 06:55:00,135.9,135.905,135.89,135.905,175400000.0
2009-07-01 06:56:00,135.905,135.925,135.89,135.915,207000000.0
2009-07-01 06:57:00,135.915,135.925,135.91,135.92,161800000.0
2009-07-01 06:58:00,135.915,135.925,135.9,135.915,291200000.0
2009-07-01 06:59:00,135.915,135.915,135.89,135.9,335399999.0
2009-07-01 07:00:00,135.9,135.915,135.86,135.86,417400000.0
2009-07-01 07:01:00,135.86,135.885,135.845,135.885,316200001.0
2009-07-01 07:02:00,135.885,135.885,135.865,135.87,270600001.0
2009-07-01 07:03:00,135.87,135.87,135.84,135.85,82000000.0
2009-07-01 07:04:00,135.85,135.89,135.85,135.87,361000001.0
2009-07-01 07:05:00,135.875,135.91,135.87,135.9,235200000.0
2009-07-01 07:06:00,135.89,135.94,135.89,135.905,270400001.0
2009-07-01 07:07:00,135.905,135.94,135.905,135.93,205800000.0
2009-07-01 07:08:00,135.93,135.94,135.915,135.92,156800000.0
2009-07-01 07:09:00,135.92,135.94,135.92,135.925,166400000.0
2009-07-01 07:10:00,135.915,135.925,135.915,135.915,134000000.0
2009-07-01 07:11:00,135.915,135.95,135.905,135.95,214800000.0
2009-07-01 07:12:00,135.94,135.95,135.915,135.945,284400000.0
2009-07-01 07:13:00,135.935,135.935,135.86,135.865,527000000.0
2009-07-01 07:14:00,135.865,135.875,135.86,135.865,125200000.0
2009-07-01 07:15:00,135.865,135.885,135.84,135.885,251000000.0
2009-07-01 07:16:00,135.895,135.905,135.87,135.875,148599999.0
2009-07-01 07:17:00,135.88,135.91,135.88,135.905,177600000.0
2009-07-01 07:18:00,135.905,135.91,135.85,135.87,344800000.0
2009-07-01 07:19:00,135.86,135.86,135.845,135.85,291600001.0
2009-07-01 07:20:00,135.85,135.87,135.845,135.87,505000000.0
2009-07-01 07:21:00,135.86,135.87,135.84,135.865,546999999.0
2009-07-01 07:22:00,135.865,135.88,135.855,135.87,332999998.0
2009-07-01 07:23:00,135.87,135.87,135.835,135.835,142000000.0
2009-07-01 07:24:00,135.835,135.835,135.825,135.825,154000000.0
2009-07-01 07:25:00,135.83,135.835,135.795,135.81,565100001.0
2009-07-01 07:26:00,135.815,135.82,135.74,135.75,425000000.0
2009-07-01 07:27:00,135.75,135.79,135.725,135.77,579999999.0
2009-07-01 07:28:00,135.77,135.77,135.685,135.685,678600001.0
2009-07-01 07:29:00,135.685,135.69,135.67,135.68,518300001.0
2009-07-01 07:30:00,135.68,135.695,135.66,135.685,530000000.0
2009-07-01 07:31:00,135.685,135.69,135.63,135.665,646599999.0
2009-07-01 07:32:00,135.665,135.665,135.605,135.61,309800000.0
2009-07-01 07:33:00,135.61,135.61,135.565,135.595,282200000.0
2009-07-01 07:34:00,135.595,135.605,135.56,135.56,359800000.0
2009-07-01 07:35:00,135.56,135.61,135.525,135.525,698000002.0
2009-07-01 07:36:00,135.525,135.575,135.51,135.575,511600007.0
2009-07-01 07:37:00,135.575,135.585,135.53,135.53,719599999.0
2009-07-01 07:38:00,135.53,135.615,135.53,135.595,591200000.0
2009-07-01 07:39:00,135.595,135.6,135.55,135.555,402199999.0
2009-07-01 07:40:00,135.56,135.6,135.555,135.6,218600000.0
2009-07-01 07:41:00,135.6,135.625,135.59,135.595,508400000.0
2009-07-01 07:42:00,135.595,135.6,135.56,135.56,566200000.0
2009-07-01 07:43:00,135.57,135.695,135.57,135.665,601400000.0
2009-07-01 07:44:00,135.665,135.665,135.64,135.655,184000000.0
2009-07-01 07:45:00,135.655,135.7,135.615,135.69,415599999.0
2009-07-01 07:46:00,135.69,135.7,135.66,135.675,351399999.0
2009-07-01 07:47:00,135.68,135.68,135.63,135.645,301200000.0
2009-07-01 07:48:00,135.655,135.745,135.65,135.735,602399998.0
2009-07-01 07:49:00,135.735,135.765,135.71,135.73,532200000.0
2009-07-01 07:50:00,135.735,135.75,135.72,135.74,408400000.0
2009-07-01 07:51:00,135.74,135.74,135.655,135.66,302600000.0
2009-07-01 07:52:00,135.66,135.66,135.63,135.64,331000000.0
2009-07-01 07:53:00,135.64,135.65,135.605,135.62,399800000.0
2009-07-01 07:54:00,135.62,135.7,135.62,135.7,203800000.0
2009-07-01 07:55:00,135.7,135.715,135.7,135.715,109400000.0
2009-07-01 07:56:00,135.72,135.725,135.7,135.71,167800000.0
2009-07-01 07:57:00,135.69,135.69,135.6,135.625,360100000.0
2009-07-01 07:58:00,135.635,135.695,135.63,135.675,319000000.0
2009-07-01 07:59:00,135.675,135.705,135.625,135.665,440400000.0
2009-07-01 08:00:00,135.67,135.74,135.67,135.715,406000000.0
2009-07-01 08:01:00,135.715,135.72,135.68,135.685,406000000.0
2009-07-01 08:02:00,135.685,135.71,135.685,135.69,404999998.0
2009-07-01 08:03:00,135.69,135.7,135.635,135.64,430800001.0
2009-07-01 08:04:00,135.645,135.69,135.615,135.68,799999996.0
2009-07-01 08:05:00,135.68,135.715,135.65,135.71,533600003.0
2009-07-01 08:06:00,135.71,135.715,135.685,135.695,379199999.0
2009-07-01 08:07:00,135.695,135.695,135.665,135.68,409000000.0
2009-07-01 08:08:00,135.68,135.735,135.645,135.73,370000000.0
2009-07-01 08:09:00,135.73,135.735,135.68,135.7,383000000.0
2009-07-01 08:10:00,135.685,135.7,135.655,135.69,261800000.0
2009-07-01 08:11:00,135.695,135.71,135.665,135.665,326800001.0
2009-07-01 08:12:00,135.66,135.7,135.62,135.635,557000000.0
2009-07-01 08:13:00,135.635,135.65,135.6,135.635,329000000.0
2009-07-01 08:14:00,135.635,135.635,135.61,135.615,180400000.0
2009-07-01 08:15:00,135.61,135.615,135.595,135.6,375599996.0
2009-07-01 08:16:00,135.61,135.62,135.61,135.62,139200000.0
2009-07-01 08:17:00,135.63,135.64,135.595,135.605,258800000.0
2009-07-01 08:18:00,135.6,135.625,135.595,135.605,453200001.0
2009-07-01 08:19:00,135.61,135.65,135.61,135.645,313200000.0
2009-07-01 08:20:00,135.645,135.675,135.635,135.66,536000000.0
2009-07-01 08:21:00,135.66,135.735,135.66,135.715,220000000.0
2009-07-01 08:22:00,135.72,135.72,135.665,135.665,293200000.0
2009-07-01 08:23:00,135.655,135.685,135.645,135.68,556800000.0
2009-07-01 08:24:00,135.68,135.725,135.68,135.72,517800001.0
2009-07-01 08:25:00,135.725,135.79,135.725,135.79,943200001.0
2009-07-01 08:26:00,135.79,135.795,135.74,135.76,702200000.0
2009-07-01 08:27:00,135.76,135.775,135.705,135.705,431400000.0
2009-07-01 08:28:00,135.71,135.725,135.695,135.705,366200000.0
2009-07-01 08:29:00,135.7,135.74,135.7,135.735,388000001.0
2009-07-01 08:30:00,135.735,135.795,135.705,135.78,401000000.0
2009-07-01 08:31:00,135.765,135.79,135.74,135.79,818099999.0
2009-07-01 08:32:00,135.79,135.79,135.77,135.78,711000000.0
2009-07-01 08:33:00,135.78,135.82,135.775,135.79,649199997.0
2009-07-01 08:34:00,135.8,135.825,135.79,135.8,472799999.0
2009-07-01 08:35:00,135.8,135.825,135.795,135.815,422400002.0
2009-07-01 08:36:00,135.83,135.835,135.77,135.78,744200000.0
2009-07-01 08:37:00,135.795,135.83,135.785,135.815,554799997.0
2009-07-01 08:38:00,135.815,135.835,135.81,135.815,564199999.0
2009-07-01 08:39:00,135.805,135.81,135.795,135.8,394400000.0
2009-07-01 08:40:00,135.8,135.835,135.8,135.83,373400000.0
2009-07-01 08:41:00,135.83,135.83,135.81,135.81,214400000.0
2009-07-01 08:42:00,135.81,135.82,135.785,135.795,507199997.0
2009-07-01 08:43:00,135.8,135.83,135.795,135.82,556400000.0
2009-07-01 08:44:00,135.825,135.83,135.795,135.805,653000001.0
2009-07-01 08:45:00,135.805,135.875,135.805,135.875,458000000.0
2009-07-01 08:46:00,135.87,135.915,135.865,135.885,634600000.0
2009-07-01 08:47:00,135.885,135.94,135.875,135.92,647400001.0
2009-07-01 08:48:00,135.92,135.925,135.87,135.9,620600000.0
2009-07-01 08:49:00,135.915,135.93,135.89,135.925,589999998.0
2009-07-01 08:50:00,135.925,135.965,135.915,135.935,634799998.0
2009-07-01 08:51:00,135.925,135.94,135.915,135.925,712800000.0
2009-07-01 08:52:00,135.925,135.945,135.89,135.945,433399999.0
2009-07-01 08:53:00,135.945,135.945,135.9,135.9,404000001.0
2009-07-01 08:54:00,135.9,135.975,135.885,135.975,547600002.0
2009-07-01 08:55:00,135.98,136.015,135.96,135.97,754200003.0
2009-07-01 08:56:00,135.975,135.98,135.96,135.97,475000001.0
2009-07-01 08:57:00,135.965,136.11,135.96,136.075,802000000.0
2009-07-01 08:58:00,136.09,136.135,136.055,136.12,581300003.0
2009-07-01 08:59:00,136.105,136.125,136.045,136.125,776000000.0
2009-07-01 09:00:00,136.13,136.17,136.12,136.135,1094799999.0
2009-07-01 09:01:00,136.135,136.15,136.085,136.12,714600000.0
2009-07-01 09:02:00,136.12,136.125,136.065,136.075,574599999.0
2009-07-01 09:03:00,136.07,136.09,136.04,136.045,722399998.0
2009-07-01 09:04:00,136.045,136.14,136.045,136.125,690000000.0
2009-07-01 09:05:00,136.125,136.175,136.115,136.175,761600000.0
2009-07-01 09:06:00,136.18,136.18,136.13,136.145,1096200000.0
2009-07-01 09:07:00,136.145,136.165,136.08,136.13,911199998.0
2009-07-01 09:08:00,136.13,136.22,136.125,136.215,956700002.0
2009-07-01 09:09:00,136.215,136.22,136.165,136.165,830400001.0
2009-07-01 09:10:00,136.16,136.23,136.145,136.2,980199998.0
2009-07-01 09:11:00,136.195,136.25,136.195,136.245,845800006.0
2009-07-01 09:12:00,136.245,136.275,136.21,136.245,795800001.0
2009-07-01 09:13:00,136.25,136.255,136.18,136.25,713200000.0
2009-07-01 09:14:00,136.25,136.255,136.235,136.245,692000001.0
2009-07-01 09:15:00,136.245,136.28,136.21,136.215,591399999.0
2009-07-01 09:16:00,136.215,136.27,136.21,136.25,595200000.0
2009-07-01 09:17:00,136.25,136.27,136.22,136.255,529000000.0
2009-07-01 09:18:00,136.26,136.315,136.255,136.315,524800007.0
2009-07-01 09:19:00,136.315,136.345,136.31,136.315,389599999.0
2009-07-01 09:20:00,136.32,136.32,136.295,136.31,684200006.0
2009-07-01 09:21:00,136.305,136.335,136.275,136.31,701399999.0
2009-07-01 09:22:00,136.3,136.315,136.275,136.28,470200001.0
2009-07-01 09:23:00,136.28,136.335,136.28,136.31,582800003.0
2009-07-01 09:24:00,136.315,136.325,136.24,136.24,829599997.0
2009-07-01 09:25:00,136.24,136.265,136.2,136.225,760599999.0
2009-07-01 09:26:00,136.23,136.315,136.23,136.315,580600003.0
2009-07-01 09:27:00,136.31,136.33,136.285,136.295,618700001.0
2009-07-01 09:28:00,136.295,136.33,136.255,136.26,687600000.0
2009-07-01 09:29:00,136.255,136.29,136.225,136.23,618800004.0
2009-07-01 09:30:00,136.23,136.255,136.21,136.235,429000001.0
2009-07-01 09:31:00,136.23,136.28,136.23,136.26,548200003.0
2009-07-01 09:32:00,136.26,136.27,136.22,136.235,471600000.0
2009-07-01 09:33:00,136.24,136.305,136.24,136.275,621400000.0
2009-07-01 09:34:00,136.275,136.335,136.265,136.32,618399998.0
2009-07-01 09:35:00,136.31,136.36,136.31,136.355,314000000.0
2009-07-01 09:36:00,136.355,136.37,136.315,136.315,317800001.0
2009-07-01 09:37:00,136.32,136.365,136.31,136.365,518750000.0
2009-07-01 09:38:00,136.365,136.375,136.345,136.36,253199999.0
2009-07-01 09:39:00,136.365,136.365,136.315,136.355,514900000.0
2009-07-01 09:40:00,136.365,136.38,136.35,136.37,441400000.0
2009-07-01 09:41:00,136.37,136.375,136.325,136.355,371600002.0
2009-07-01 09:42:00,136.355,136.37,136.31,136.345,421200000.0
2009-07-01 09:43:00,136.345,136.405,136.325,136.38,640030001.0
2009-07-01 09:44:00,136.375,136.43,136.365,136.395,365000000.0
2009-07-01 09:45:00,136.395,136.44,136.385,136.425,273200000.0
2009-07-01 09:46:00,136.43,136.445,136.38,136.38,288400000.0
2009-07-01 09:47:00,136.375,136.4,136.365,136.38,316600000.0
2009-07-01 09:48:00,136.38,136.38,136.34,136.345,341500001.0
2009-07-01 09:49:00,136.345,136.345,136.285,136.325,620699993.0
2009-07-01 09:50:00,136.325,136.37,136.3,136.305,269100000.0
2009-07-01 09:51:00,136.305,136.375,136.295,136.365,200650000.0
2009-07-01 09:52:00,136.365,136.365,136.32,136.325,207200000.0
2009-07-01 09:53:00,136.325,136.325,136.255,136.26,291250000.0
2009-07-01 09:54:00,136.26,136.29,136.255,136.265,355399999.0
2009-07-01 09:55:00,136.265,136.27,136.25,136.26,316600000.0
2009-07-01 09:56:00,136.26,136.305,136.245,136.275,351600000.0
2009-07-01 09:57:00,136.275,136.305,136.275,136.28,200000000.0
2009-07-01 09:58:00,136.285,136.31,136.215,136.215,387500000.0
2009-07-01 09:59:00,136.215,136.275,136.2,136.255,381200000.0
2009-07-01 10:00:00,136.26,136.28,136.245,136.255,341400000.0
2009-07-01 10:01:00,136.255,136.275,136.215,136.215,427600000.0
2009-07-01 10:02:00,136.215,136.23,136.155,136.155,327400000.0
2009-07-01 10:03:00,136.165,136.195,136.165,136.195,650000002.0
2009-07-01 10:04:00,136.19,136.21,136.165,136.18,462000000.0
2009-07-01 10:05:00,136.165,136.165,136.085,136.125,716200003.0
2009-07-01 10:06:00,136.125,136.14,136.115,136.14,563200000.0
2009-07-01 10:07:00,136.14,136.23,136.14,136.205,475600000.0
2009-07-01 10:08:00,136.205,136.235,136.205,136.215,244000000.0
2009-07-01 10:09:00,136.215,136.215,136.15,136.185,543200000.0
2009-07-01 10:10:00,136.185,136.19,136.155,136.17,487400000.0
2009-07-01 10:11:00,136.16,136.205,136.155,136.195,356799999.0
2009-07-01 10:12:00,136.195,136.2,136.165,136.19,234200000.0
2009-07-01 10:13:00,136.195,136.205,136.185,136.185,747800001.0
2009-07-01 10:14:00,136.185,136.2,136.18,136.195,402400000.0
2009-07-01 10:15:00,136.195,136.2,136.165,136.17,363800000.0
2009-07-01 10:16:00,136.165,136.17,136.13,136.165,407600000.0
2009-07-01 10:17:00,136.16,136.175,136.145,136.16,256800000.0
2009-07-01 10:18:00,136.16,136.18,136.125,136.165,275600000.0
2009-07-01 10:19:00,136.175,136.185,136.145,136.145,265000000.0
2009-07-01 10:20:00,136.145,136.16,136.135,136.145,325000000.0
2009-07-01 10:21:00,136.145,136.145,136.13,136.14,117800000.0
2009-07-01 10:22:00,136.14,136.165,136.14,136.165,58000000.0
2009-07-01 10:23:00,136.165,136.165,136.135,136.14,375600001.0
2009-07-01 10:24:00,136.14,136.14,136.125,136.125,326800001.0
2009-07-01 10:25:00,136.125,136.13,136.105,136.105,313200000.0
2009-07-01 10:26:00,136.125,136.135,136.115,136.13,162800000.0
2009-07-01 10:27:00,136.13,136.14,136.105,136.14,173000000.0
2009-07-01 10:28:00,136.135,136.17,136.13,136.135,335800000.0
2009-07-01 10:29:00,136.135,136.16,136.135,136.155,174200000.0
2009-07-01 10:30:00,136.155,136.22,136.155,136.2,161000000.0
2009-07-01 10:31:00,136.2,136.255,136.2,136.245,374000001.0
2009-07-01 10:32:00,136.25,136.28,136.245,136.265,602800002.0
2009-07-01 10:33:00,136.26,136.27,136.215,136.235,267000000.0
2009-07-01 10:34:00,136.235,136.235,136.21,136.225,187400000.0
2009-07-01 10:35:00,136.22,136.225,136.175,136.195,328600000.0
2009-07-01 10:36:00,136.195,136.195,136.155,136.165,468400000.0
2009-07-01 10:37:00,136.165,136.19,136.16,136.18,392399999.0
2009-07-01 10:38:00,136.185,136.2,136.145,136.17,469200001.0
2009-07-01 10:39:00,136.17,136.195,136.165,136.175,247200000.0
2009-07-01 10:40:00,136.175,136.195,136.155,136.155,247400001.0
2009-07-01 10:41:00,136.155,136.195,136.155,136.165,252000000.0
2009-07-01 10:42:00,136.17,136.19,136.155,136.185,374999999.0
2009-07-01 10:43:00,136.185,136.205,136.185,136.195,163600000.0
2009-07-01 10:44:00,136.195,136.195,136.175,136.185,167400000.0
2009-07-01 10:45:00,136.185,136.205,136.185,136.195,143400000.0
2009-07-01 10:46:00,136.195,136.205,136.195,136.195,58800000.0
2009-07-01 10:47:00,136.195,136.235,136.195,136.215,240800000.0
2009-07-01 10:48:00,136.22,136.23,136.215,136.22,283200002.0
2009-07-01 10:49:00,136.215,136.215,136.17,136.205,333000000.0
2009-07-01 10:50:00,136.21,136.235,136.195,136.205,223000000.0
2009-07-01 10:51:00,136.215,136.275,136.215,136.275,381000000.0
2009-07-01 10:52:00,136.275,136.285,136.255,136.26,498000000.0
2009-07-01 10:53:00,136.26,136.28,136.255,136.27,337000000.0
2009-07-01 10:54:00,136.27,136.275,136.205,136.225,554600003.0
2009-07-01 10:55:00,136.225,136.25,136.225,136.24,491000002.0
2009-07-01 10:56:00,136.235,136.235,136.175,136.18,566200001.0
2009-07-01 10:57:00,136.165,136.185,136.155,136.185,275200000.0
2009-07-01 10:58:00,136.195,136.25,136.195,136.21,227200000.0
2009-07-01 10:59:00,136.21,136.26,136.21,136.255,402200000.0
2009-07-01 11:00:00,136.255,136.285,136.25,136.265,314800001.0
2009-07-01 11:01:00,136.265,136.265,136.24,136.255,186600000.0
2009-07-01 11:02:00,136.255,136.27,136.25,136.255,391600000.0
2009-07-01 11:03:00,136.25,136.27,136.245,136.26,215400000.0
2009-07-01 11:04:00,136.26,136.26,136.215,136.215,145000000.0
2009-07-01 11:05:00,136.2,136.2,136.17,136.175,170800000.0
2009-07-01 11:06:00,136.175,136.185,136.15,136.15,274800000.0
2009-07-01 11:07:00,136.15,136.15,136.125,136.125,527800000.0
2009-07-01 11:08:00,136.125,136.135,136.115,136.135,266000001.0
2009-07-01 11:09:00,136.135,136.165,136.13,136.15,179600001.0
2009-07-01 11:10:00,136.15,136.155,136.13,136.135,437800007.0
2009-07-01 11:11:00,136.135,136.14,136.105,136.11,574400000.0
2009-07-01 11:12:00,136.11,136.135,136.105,136.105,361600000.0
2009-07-01 11:13:00,136.105,136.105,136.07,136.08,685600002.0
2009-07-01 11:14:00,136.08,136.11,136.04,136.055,480600002.0
2009-07-01 11:15:00,136.055,136.085,136.055,136.085,148800000.0
2009-07-01 11:16:00,136.085,136.115,136.08,136.105,219800001.0
2009-07-01 11:17:00,136.105,136.14,136.1,136.135,296999997.0
2009-07-01 11:18:00,136.135,136.17,136.135,136.16,382000000.0
2009-07-01 11:19:00,136.16,136.16,136.135,136.14,361999999.0
2009-07-01 11:20:00,136.14,136.145,136.115,136.13,240800002.0
2009-07-01 11:21:00,136.13,136.15,136.13,136.14,270799999.0
2009-07-01 11:22:00,136.135,136.14,136.095,136.105,179400000.0
2009-07-01 11:23:00,136.105,136.12,136.1,136.115,241800001.0
2009-07-01 11:24:00,136.115,136.135,136.115,136.125,339800003.0
2009-07-01 11:25:00,136.125,136.145,136.115,136.145,260800000.0
2009-07-01 11:26:00,136.145,136.21,136.145,136.175,345500002.0
2009-07-01 11:27:00,136.17,136.17,136.125,136.155,199200000.0
2009-07-01 11:28:00,136.155,136.16,136.14,136.15,312599998.0
2009-07-01 11:29:00,136.15,136.15,136.12,136.135,203800000.0
2009-07-01 11:30:00,136.14,136.145,136.13,136.13,110199999.0
2009-07-01 11:31:00,136.135,136.14,136.075,136.095,377200001.0
2009-07-01 11:32:00,136.09,136.11,136.09,136.105,204800000.0
2009-07-01 11:33:00,136.105,136.14,136.105,136.125,461799999.0
2009-07-01 11:34:00,136.13,136.155,136.125,136.125,507599999.0
2009-07-01 11:35:00,136.125,136.195,136.125,136.17,487400000.0
2009-07-01 11:36:00,136.17,136.21,136.17,136.205,109400000.0
2009-07-01 11:37:00,136.21,136.22,136.175,136.18,340400000.0
2009-07-01 11:38:00,136.18,136.2,136.18,136.185,250999999.0
2009-07-01 11:39:00,136.185,136.195,136.17,136.19,264600000.0
2009-07-01 11:40:00,136.19,136.19,136.17,136.17,331399999.0
2009-07-01 11:41:00,136.165,136.24,136.155,136.225,554200003.0
2009-07-01 11:42:00,136.235,136.265,136.205,136.265,498199998.0
2009-07-01 11:43:00,136.255,136.255,136.215,136.245,589400000.0
2009-07-01 11:44:00,136.26,136.26,136.23,136.235,254200000.0
2009-07-01 11:45:00,136.235,136.235,136.205,136.21,344400001.0
2009-07-01 11:46:00,136.21,136.22,136.19,136.205,338800001.0
2009-07-01 11:47:00,136.205,136.215,136.195,136.195,379400000.0
2009-07-01 11:48:00,136.195,136.315,136.175,136.295,629599999.0
2009-07-01 11:49:00,136.3,136.315,136.27,136.28,143200000.0
2009-07-01 11:50:00,136.275,136.295,136.27,136.295,160600000.0
2009-07-01 11:51:00,136.29,136.305,136.255,136.255,165200000.0
2009-07-01 11:52:00,136.255,136.27,136.25,136.27,136200000.0
2009-07-01 11:53:00,136.26,136.29,136.26,136.29,113400000.0
2009-07-01 11:54:00,136.29,136.3,136.29,136.295,107800000.0
2009-07-01 11:55:00,136.3,136.305,136.29,136.305,87599999.0
2009-07-01 11:56:00,136.315,136.325,136.3,136.31,159200001.0
2009-07-01 11:57:00,136.31,136.31,136.28,136.28,276600000.0
2009-07-01 11:58:00,136.285,136.295,136.27,136.27,94400000.0
2009-07-01 11:59:00,136.265,136.275,136.265,136.275,63399999.0
2009-07-01 12:00:00,136.275,136.275,136.255,136.255,137600001.0
2009-07-01 12:01:00,136.255,136.28,136.25,136.27,147000000.0
2009-07-01 12:02:00,136.285,136.325,136.275,136.315,349400001.0
2009-07-01 12:03:00,136.32,136.33,136.305,136.31,330000000.0
2009-07-01 12:04:00,136.31,136.33,136.305,136.31,166000000.0
2009-07-01 12:05:00,136.31,136.32,136.305,136.31,196400000.0
2009-07-01 12:06:00,136.31,136.32,136.305,136.31,205800000.0
2009-07-01 12:07:00,136.31,136.315,136.295,136.3,222800000.0
2009-07-01 12:08:00,136.3,136.31,136.3,136.305,55000000.0
2009-07-01 12:09:00,136.305,136.32,136.305,136.315,106800000.0
2009-07-01 12:10:00,136.31,136.32,136.31,136.32,87400000.0
2009-07-01 12:11:00,136.32,136.335,136.285,136.29,122200000.0
2009-07-01 12:12:00,136.29,136.29,136.23,136.235,338200001.0
2009-07-01 12:13:00,136.235,136.265,136.23,136.23,133799999.0
2009-07-01 12:14:00,136.235,136.27,136.23,136.265,131800000.0
2009-07-01 12:15:00,136.27,136.3,136.27,136.295,305000000.0
2009-07-01 12:16:00,136.295,136.315,136.29,136.315,147600000.0
2009-07-01 12:17:00,136.31,136.325,136.305,136.315,273200000.0
2009-07-01 12:18:00,136.315,136.34,136.3,136.34,182400000.0
2009-07-01 12:19:00,136.34,136.345,136.315,136.34,152200000.0
2009-07-01 12:20:00,136.34,136.355,136.335,136.345,161600000.0
2009-07-01 12:21:00,136.345,136.365,136.345,136.355,221400000.0
2009-07-01 12:22:00,136.355,136.375,136.355,136.355,160800001.0
2009-07-01 12:23:00,136.355,136.355,136.34,136.345,38700000.0
2009-07-01 12:24:00,136.345,136.345,136.315,136.32,119600000.0
2009-07-01 12:25:00,136.32,136.365,136.32,136.36,238399999.0
2009-07-01 12:26:00,136.355,136.37,136.355,136.36,69600000.0
2009-07-01 12:27:00,136.365,136.365,136.335,136.335,117800000.0
2009-07-01 12:28:00,136.35,136.355,136.345,136.355,27600000.0
2009-07-01 12:29:00,136.35,136.36,136.35,136.355,27400000.0
2009-07-01 12:30:00,136.355,136.4,136.355,136.385,110800000.0
2009-07-01 12:31:00,136.39,136.39,136.365,136.385,158000001.0
2009-07-01 12:32:00,136.375,136.41,136.37,136.41,252000000.0
2009-07-01 12:33:00,136.41,136.415,136.385,136.415,183000000.0
2009-07-01 12:34:00,136.405,136.44,136.39,136.435,260999999.0
2009-07-01 12:35:00,136.44,136.445,136.41,136.41,123700002.0
2009-07-01 12:36:00,136.41,136.425,136.405,136.415,102400000.0
2009-07-01 12:37:00,136.415,136.455,136.415,136.425,372800001.0
2009-07-01 12:38:00,136.425,136.435,136.42,136.435,257800002.0
2009-07-01 12:39:00,136.43,136.435,136.42,136.425,64200000.0
2009-07-01 12:40:00,136.425,136.425,136.35,136.37,230100002.0
2009-07-01 12:41:00,136.37,136.425,136.37,136.41,253800000.0
2009-07-01 12:42:00,136.425,136.43,136.405,136.41,167400000.0
2009-07-01 12:43:00,136.41,136.41,136.345,136.37,575799999.0
2009-07-01 12:44:00,136.37,136.4,136.355,136.36,459199998.0
2009-07-01 12:45:00,136.36,136.365,136.32,136.335,591200002.0
2009-07-01 12:46:00,136.335,136.355,136.33,136.355,111999999.0
2009-07-01 12:47:00,136.35,136.35,136.285,136.31,411400002.0
2009-07-01 12:48:00,136.31,136.325,136.275,136.325,382200002.0
2009-07-01 12:49:00,136.325,136.325,136.3,136.32,50600000.0
2009-07-01 12:50:00,136.305,136.305,136.255,136.27,154800000.0
2009-07-01 12:51:00,136.265,136.32,136.265,136.305,264800000.0
2009-07-01 12:52:00,136.305,136.355,136.305,136.355,203000000.0
2009-07-01 12:53:00,136.355,136.365,136.34,136.355,56200000.0
2009-07-01 12:54:00,136.35,136.4,136.34,136.38,169400000.0
2009-07-01 12:55:00,136.38,136.385,136.35,136.37,202600000.0
2009-07-01 12:56:00,136.37,136.385,136.335,136.335,145600000.0
2009-07-01 12:57:00,136.335,136.35,136.31,136.34,235600000.0
2009-07-01 12:58:00,136.33,136.335,136.275,136.275,355400000.0
2009-07-01 12:59:00,136.275,136.285,136.255,136.26,463600001.0
2009-07-01 13:00:00,136.26,136.27,136.245,136.255,685799994.0
2009-07-01 13:01:00,136.255,136.29,136.255,136.285,561800002.0
2009-07-01 13:02:00,136.285,136.31,136.265,136.265,385600000.0
2009-07-01 13:03:00,136.275,136.275,136.265,136.265,282800001.0
2009-07-01 13:04:00,136.265,136.275,136.255,136.265,258399999.0
2009-07-01 13:05:00,136.265,136.27,136.265,136.265,187200000.0
2009-07-01 13:06:00,136.265,136.265,136.205,136.23,584800000.0
2009-07-01 13:07:00,136.245,136.31,136.235,136.31,351400000.0
2009-07-01 13:08:00,136.305,136.305,136.24,136.25,337700000.0
2009-07-01 13:09:00,136.255,136.26,136.235,136.245,276000000.0
2009-07-01 13:10:00,136.245,136.29,136.245,136.275,732600001.0
2009-07-01 13:11:00,136.28,136.28,136.2,136.215,644400000.0
2009-07-01 13:12:00,136.21,136.21,136.155,136.195,484600002.0
2009-07-01 13:13:00,136.2,136.245,136.19,136.215,319000000.0
2009-07-01 13:14:00,136.22,136.24,136.205,136.225,265799999.0
2009-07-01 13:15:00,136.22,136.225,136.195,136.21,418600001.0
2009-07-01 13:16:00,136.21,136.215,136.18,136.195,425200001.0
2009-07-01 13:17:00,136.195,136.205,136.195,136.205,70200000.0
2009-07-01 13:18:00,136.195,136.195,136.13,136.14,273400001.0
2009-07-01 13:19:00,136.14,136.205,136.14,136.175,250200000.0
2009-07-01 13:20:00,136.175,136.19,136.16,136.19,287600001.0
2009-07-01 13:21:00,136.19,136.24,136.185,136.23,511599998.0
2009-07-01 13:22:00,136.235,136.235,136.195,136.195,187700000.0
2009-07-01 13:23:00,136.195,136.205,136.155,136.17,376200001.0
2009-07-01 13:24:00,136.17,136.19,136.135,136.175,338000000.0
2009-07-01 13:25:00,136.16,136.175,136.15,136.17,251600000.0
2009-07-01 13:26:00,136.155,136.16,136.12,136.155,213100000.0
2009-07-01 13:27:00,136.155,136.17,136.135,136.155,164400001.0
2009-07-01 13:28:00,136.15,136.165,136.135,136.145,345000000.0
2009-07-01 13:29:00,136.145,136.145,136.1,136.1,116800000.0
2009-07-01 13:30:00,136.1,136.12,136.095,136.115,238800000.0
2009-07-01 13:31:00,136.115,136.175,136.115,136.17,168600000.0
2009-07-01 13:32:00,136.17,136.185,136.15,136.15,298200002.0
2009-07-01 13:33:00,136.155,136.185,136.155,136.18,472399998.0
2009-07-01 13:34:00,136.18,136.185,136.175,136.18,96800001.0
2009-07-01 13:35:00,136.18,136.23,136.18,136.225,136200000.0
2009-07-01 13:36:00,136.24,136.285,136.235,136.275,222200000.0
2009-07-01 13:37:00,136.275,136.285,136.255,136.26,171800000.0
2009-07-01 13:38:00,136.26,136.305,136.255,136.27,321599998.0
2009-07-01 13:39:00,136.285,136.29,136.255,136.275,475600001.0
2009-07-01 13:40:00,136.275,136.31,136.265,136.295,208000001.0
2009-07-01 13:41:00,136.295,136.315,136.29,136.315,172600000.0
2009-07-01 13:42:00,136.315,136.32,136.26,136.28,203600001.0
2009-07-01 13:43:00,136.28,136.31,136.275,136.275,127800000.0
2009-07-01 13:44:00,136.28,136.29,136.275,136.28,143600001.0
2009-07-01 13:45:00,136.28,136.285,136.235,136.245,214000001.0
2009-07-01 13:46:00,136.245,136.27,136.22,136.225,395199998.0
2009-07-01 13:47:00,136.225,136.235,136.22,136.23,54800000.0
2009-07-01 13:48:00,136.225,136.245,136.225,136.23,413400005.0
2009-07-01 13:49:00,136.23,136.23,136.2,136.21,259000003.0
2009-07-01 13:50:00,136.21,136.23,136.2,136.215,301200000.0
2009-07-01 13:51:00,136.215,136.23,136.2,136.215,454399996.0
2009-07-01 13:52:00,136.215,136.265,136.215,136.26,308999999.0
2009-07-01 13:53:00,136.25,136.26,136.22,136.225,373000000.0
2009-07-01 13:54:00,136.225,136.23,136.165,136.22,585300007.0
2009-07-01 13:55:00,136.22,136.235,136.21,136.235,504199997.0
2009-07-01 13:56:00,136.235,136.25,136.19,136.205,393200000.0
2009-07-01 13:57:00,136.205,136.21,136.185,136.21,469600005.0
2009-07-01 13:58:00,136.205,136.225,136.205,136.215,360800001.0
2009-07-01 13:59:00,136.215,136.255,136.215,136.25,475199999.0
2009-07-01 14:00:00,136.25,136.28,136.25,136.28,628400001.0
2009-07-01 14:01:00,136.28,136.305,136.275,136.29,691200004.0
2009-07-01 14:02:00,136.285,136.315,136.28,136.315,896600007.0
2009-07-01 14:03:00,136.32,136.335,136.3,136.305,342200001.0
2009-07-01 14:04:00,136.305,136.355,136.295,136.355,602000002.0
2009-07-01 14:05:00,136.36,136.37,136.3,136.355,474199999.0
2009-07-01 14:06:00,136.36,136.385,136.325,136.38,500600002.0
2009-07-01 14:07:00,136.38,136.395,136.355,136.38,555199998.0
2009-07-01 14:08:00,136.38,136.41,136.375,136.385,431200001.0
2009-07-01 14:09:00,136.395,136.42,136.39,136.42,522600001.0
2009-07-01 14:10:00,136.415,136.43,136.375,136.4,877300000.0
2009-07-01 14:11:00,136.4,136.45,136.385,136.415,668000001.0
2009-07-01 14:12:00,136.425,136.48,136.42,136.48,618500000.0
2009-07-01 14:13:00,136.49,136.57,136.475,136.57,537800000.0
2009-07-01 14:14:00,136.57,136.58,136.43,136.49,475400000.0
2009-07-01 14:15:00,136.51,136.51,136.19,136.295,468400000.0
2009-07-01 14:16:00,136.28,136.445,136.275,136.395,544600000.0
2009-07-01 14:17:00,136.39,136.43,136.28,136.3,607400004.0
2009-07-01 14:18:00,136.3,136.37,136.235,136.37,601100000.0
2009-07-01 14:19:00,136.37,136.37,136.315,136.325,435200000.0
2009-07-01 14:20:00,136.325,136.43,136.305,136.405,558600002.0
2009-07-01 14:21:00,136.405,136.425,136.29,136.3,755399998.0
2009-07-01 14:22:00,136.295,136.4,136.285,136.375,829800001.0
2009-07-01 14:23:00,136.355,136.37,136.295,136.34,864400007.0
2009-07-01 14:24:00,136.34,136.365,136.295,136.33,892400001.0
2009-07-01 14:25:00,136.325,136.35,136.305,136.32,632200001.0
2009-07-01 14:26:00,136.32,136.395,136.31,136.36,911400003.0
2009-07-01 14:27:00,136.365,136.41,136.325,136.41,1000400002.0
2009-07-01 14:28:00,136.41,136.415,136.34,136.415,926599998.0
2009-07-01 14:29:00,136.415,136.515,136.405,136.51,1091399996.0
2009-07-01 14:30:00,136.495,136.515,136.455,136.51,920800001.0
2009-07-01 14:31:00,136.515,136.525,136.435,136.455,792000001.0
2009-07-01 14:32:00,136.455,136.455,136.415,136.42,866200004.0
2009-07-01 14:33:00,136.42,136.48,136.42,136.475,731000001.0
2009-07-01 14:34:00,136.465,136.48,136.44,136.47,585200001.0
2009-07-01 14:35:00,136.47,136.485,136.405,136.42,710000002.0
2009-07-01 14:36:00,136.42,136.42,136.355,136.37,730400001.0
2009-07-01 14:37:00,136.37,136.38,136.34,136.37,612799998.0
2009-07-01 14:38:00,136.365,136.37,136.315,136.325,670500002.0
2009-07-01 14:39:00,136.325,136.36,136.31,136.32,276800000.0
2009-07-01 14:40:00,136.32,136.4,136.315,136.39,453600004.0
2009-07-01 14:41:00,136.39,136.44,136.365,136.37,593199999.0
2009-07-01 14:42:00,136.365,136.38,136.33,136.35,336200000.0
2009-07-01 14:43:00,136.35,136.355,136.315,136.35,196600000.0
2009-07-01 14:44:00,136.35,136.41,136.35,136.385,451800000.0
2009-07-01 14:45:00,136.385,136.395,136.345,136.37,639200001.0
2009-07-01 14:46:00,136.375,136.38,136.35,136.38,683000001.0
2009-07-01 14:47:00,136.38,136.42,136.375,136.405,603400002.0
2009-07-01 14:48:00,136.41,136.42,136.375,136.42,533200010.0
2009-07-01 14:49:00,136.42,136.46,136.405,136.46,552600003.0
2009-07-01 14:50:00,136.455,136.49,136.455,136.48,568799999.0
2009-07-01 14:51:00,136.48,136.485,136.425,136.455,1200300006.0
2009-07-01 14:52:00,136.45,136.48,136.435,136.47,749600002.0
2009-07-01 14:53:00,136.47,136.48,136.44,136.475,386000000.0
2009-07-01 14:54:00,136.465,136.47,136.445,136.46,406800000.0
2009-07-01 14:55:00,136.46,136.53,136.445,136.53,788400001.0
2009-07-01 14:56:00,136.52,136.53,136.505,136.52,663399998.0
2009-07-01 14:57:00,136.52,136.6,136.505,136.58,978999998.0
2009-07-01 14:58:00,136.565,136.64,136.565,136.635,851600003.0
2009-07-01 14:59:00,136.64,136.665,136.62,136.665,1196000002.0
2009-07-01 15:00:00,136.67,136.685,136.63,136.63,811799999.0
2009-07-01 15:01:00,136.63,136.64,136.61,136.61,1090199997.0
2009-07-01 15:02:00,136.61,136.625,136.6,136.615,819199996.0
2009-07-01 15:03:00,136.61,136.615,136.56,136.57,703399999.0
2009-07-01 15:04:00,136.57,136.625,136.565,136.61,1067200001.0
2009-07-01 15:05:00,136.61,136.61,136.56,136.57,730200001.0
2009-07-01 15:06:00,136.57,136.595,136.565,136.565,516000000.0
2009-07-01 15:07:00,136.565,136.6,136.555,136.6,644399998.0
2009-07-01 15:08:00,136.6,136.625,136.585,136.625,812800002.0
2009-07-01 15:09:00,136.61,136.625,136.57,136.595,420100000.0
2009-07-01 15:10:00,136.6,136.63,136.6,136.615,591200000.0
2009-07-01 15:11:00,136.615,136.62,136.58,136.615,599200003.0
2009-07-01 15:12:00,136.605,136.615,136.565,136.59,542800001.0
2009-07-01 15:13:00,136.595,136.6,136.525,136.575,642200000.0
2009-07-01 15:14:00,136.575,136.575,136.46,136.495,471200000.0
2009-07-01 15:15:00,136.495,136.505,136.45,136.47,381900000.0
2009-07-01 15:16:00,136.465,136.51,136.465,136.5,476400000.0
2009-07-01 15:17:00,136.5,136.505,136.47,136.485,255000000.0
2009-07-01 15:18:00,136.48,136.5,136.44,136.455,238800000.0
2009-07-01 15:19:00,136.45,136.525,136.425,136.43,665700001.0
2009-07-01 15:20:00,136.43,136.46,136.42,136.435,483900001.0
2009-07-01 15:21:00,136.435,136.435,136.4,136.4,379400000.0
2009-07-01 15:22:00,136.4,136.405,136.33,136.4,563500000.0
2009-07-01 15:23:00,136.4,136.5,136.4,136.495,491500001.0
2009-07-01 15:24:00,136.495,136.605,136.49,136.5,473600000.0
2009-07-01 15:25:00,136.49,136.545,136.48,136.52,422500000.0
2009-07-01 15:26:00,136.505,136.62,136.505,136.585,481000000.0
2009-07-01 15:27:00,136.57,136.635,136.525,136.625,583100001.0
2009-07-01 15:28:00,136.625,136.635,136.575,136.59,502600001.0
2009-07-01 15:29:00,136.59,136.655,136.57,136.57,635100003.0
2009-07-01 15:30:00,136.56,136.615,136.54,136.55,381399999.0
2009-07-01 15:31:00,136.55,136.585,136.515,136.575,420400000.0
2009-07-01 15:32:00,136.575,136.575,136.48,136.525,333400000.0
2009-07-01 15:33:00,136.525,136.525,136.455,136.455,313900000.0
2009-07-01 15:34:00,136.455,136.465,136.415,136.45,405700001.0
2009-07-01 15:35:00,136.45,136.505,136.43,136.5,314700000.0
2009-07-01 15:36:00,136.495,136.52,136.465,136.48,540800000.0
2009-07-01 15:37:00,136.48,136.505,136.455,136.48,326200000.0
2009-07-01 15:38:00,136.48,136.545,136.475,136.5,571600000.0
2009-07-01 15:39:00,136.495,136.53,136.485,136.485,560800000.0
2009-07-01 15:40:00,136.48,136.505,136.47,136.495,713300003.0
2009-07-01 15:41:00,136.5,136.505,136.45,136.45,511200001.0
2009-07-01 15:42:00,136.45,136.485,136.445,136.45,729800006.0
2009-07-01 15:43:00,136.45,136.5,136.45,136.5,416600004.0
2009-07-01 15:44:00,136.49,136.52,136.475,136.515,605000003.0
2009-07-01 15:45:00,136.51,136.545,136.49,136.535,724599998.0
2009-07-01 15:46:00,136.545,136.545,136.48,136.49,893600000.0
2009-07-01 15:47:00,136.495,136.54,136.49,136.515,770600004.0
2009-07-01 15:48:00,136.515,136.555,136.5,136.545,715400005.0
2009-07-01 15:49:00,136.54,136.545,136.49,136.53,950400002.0
2009-07-01 15:50:00,136.53,136.605,136.53,136.59,599600000.0
2009-07-01 15:51:00,136.59,136.63,136.585,136.605,712200000.0
2009-07-01 15:52:00,136.605,136.645,136.595,136.61,778000000.0
2009-07-01 15:53:00,136.61,136.61,136.545,136.565,798999997.0
2009-07-01 15:54:00,136.56,136.585,136.55,136.58,803400006.0
2009-07-01 15:55:00,136.58,136.615,136.575,136.61,1022600004.0
2009-07-01 15:56:00,136.615,136.63,136.56,136.565,870600001.0
2009-07-01 15:57:00,136.555,136.56,136.5,136.535,879200002.0
2009-07-01 15:58:00,136.535,136.535,136.485,136.49,515400004.0
2009-07-01 15:59:00,136.495,136.5,136.405,136.45,890400001.0
2009-07-01 16:00:00,136.45,136.51,136.36,136.41,664600000.0
2009-07-01 16:01:00,136.42,136.55,136.42,136.54,443700000.0
2009-07-01 16:02:00,136.545,136.555,136.495,136.495,588000000.0
2009-07-01 16:03:00,136.5,136.54,136.47,136.515,577199999.0
2009-07-01 16:04:00,136.515,136.54,136.475,136.485,470600000.0
2009-07-01 16:05:00,136.485,136.52,136.475,136.495,323000000.0
2009-07-01 16:06:00,136.495,136.52,136.46,136.485,453200000.0
2009-07-01 16:07:00,136.485,136.54,136.48,136.515,496200000.0
2009-07-01 16:08:00,136.52,136.54,136.505,136.53,142000000.0
2009-07-01 16:09:00,136.53,136.53,136.475,136.5,384800000.0
2009-07-01 16:10:00,136.495,136.515,136.48,136.48,252800001.0
2009-07-01 16:11:00,136.49,136.52,136.47,136.48,391700000.0
2009-07-01 16:12:00,136.48,136.52,136.48,136.495,340800000.0
2009-07-01 16:13:00,136.5,136.51,136.47,136.495,374400000.0
2009-07-01 16:14:00,136.495,136.495,136.455,136.48,320600000.0
2009-07-01 16:15:00,136.48,136.575,136.48,136.54,372500000.0
2009-07-01 16:16:00,136.545,136.715,136.545,136.68,458600000.0
2009-07-01 16:17:00,136.675,136.73,136.675,136.715,594199999.0
2009-07-01 16:18:00,136.715,136.77,136.68,136.76,763400000.0
2009-07-01 16:19:00,136.755,136.775,136.735,136.75,700800000.0
2009-07-01 16:20:00,136.75,136.8,136.735,136.74,649200001.0
2009-07-01 16:21:00,136.74,136.825,136.73,136.815,529200000.0
2009-07-01 16:22:00,136.815,136.815,136.765,136.775,423299999.0
2009-07-01 16:23:00,136.775,136.775,136.705,136.705,489800000.0
2009-07-01 16:24:00,136.705,136.75,136.705,136.74,576000001.0
2009-07-01 16:25:00,136.74,136.775,136.735,136.75,472600000.0
2009-07-01 16:26:00,136.75,136.81,136.75,136.81,261700000.0
2009-07-01 16:27:00,136.81,136.875,136.795,136.83,419599999.0
2009-07-01 16:28:00,136.845,136.885,136.845,136.87,319700000.0
2009-07-01 16:29:00,136.875,136.89,136.825,136.86,369600000.0
2009-07-01 16:30:00,136.855,136.855,136.785,136.82,451400000.0
2009-07-01 16:31:00,136.82,136.82,136.76,136.8,262200000.0
2009-07-01 16:32:00,136.8,136.85,136.8,136.82,255000000.0
2009-07-01 16:33:00,136.82,136.845,136.8,136.805,285400000.0
2009-07-01 16:34:00,136.805,136.805,136.77,136.785,404400000.0
2009-07-01 16:35:00,136.785,136.815,136.765,136.795,416800000.0
2009-07-01 16:36:00,136.79,136.83,136.765,136.815,557900001.0
2009-07-01 16:37:00,136.82,136.86,136.805,136.81,536600000.0
2009-07-01 16:38:00,136.81,136.82,136.775,136.8,423199999.0
2009-07-01 16:39:00,136.795,136.8,136.745,136.78,634800002.0
2009-07-01 16:40:00,136.78,136.785,136.745,136.77,663600000.0
2009-07-01 16:41:00,136.77,136.78,136.75,136.775,662200008.0
2009-07-01 16:42:00,136.78,136.78,136.75,136.76,943600000.0
2009-07-01 16:43:00,136.755,136.78,136.7,136.715,671200001.0
2009-07-01 16:44:00,136.715,136.755,136.71,136.75,503400002.0
2009-07-01 16:45:00,136.75,136.76,136.725,136.725,528600000.0
2009-07-01 16:46:00,136.725,136.765,136.725,136.755,420200000.0
2009-07-01 16:47:00,136.755,136.76,136.715,136.745,524800000.0
2009-07-01 16:48:00,136.745,136.745,136.695,136.705,440400000.0
2009-07-01 16:49:00,136.71,136.72,136.685,136.7,660800001.0
2009-07-01 16:50:00,136.7,136.71,136.68,136.685,570800002.0
2009-07-01 16:51:00,136.685,136.7,136.675,136.685,373800000.0
2009-07-01 16:52:00,136.695,136.7,136.685,136.7,442200001.0
2009-07-01 16:53:00,136.7,136.72,136.685,136.695,525000000.0
2009-07-01 16:54:00,136.695,136.715,136.675,136.685,495399999.0
2009-07-01 16:55:00,136.685,136.69,136.665,136.68,441400001.0
2009-07-01 16:56:00,136.675,136.695,136.63,136.655,546200000.0
2009-07-01 16:57:00,136.65,136.665,136.615,136.63,382400000.0
2009-07-01 16:58:00,136.63,136.66,136.625,136.64,310600000.0
2009-07-01 16:59:00,136.645,136.65,136.555,136.6,377000001.0
2009-07-01 17:00:00,136.6,136.625,136.59,136.605,467000000.0
2009-07-01 17:01:00,136.605,136.655,136.595,136.635,419400000.0
2009-07-01 17:02:00,136.63,136.66,136.61,136.64,368000000.0
2009-07-01 17:03:00,136.64,136.66,136.605,136.635,380400000.0
2009-07-01 17:04:00,136.64,136.645,136.58,136.59,533800000.0
2009-07-01 17:05:00,136.59,136.64,136.58,136.59,849800002.0
2009-07-01 17:06:00,136.595,136.6,136.555,136.555,700000001.0
2009-07-01 17:07:00,136.555,136.56,136.5,136.55,617800002.0
2009-07-01 17:08:00,136.565,136.59,136.535,136.58,538000000.0
2009-07-01 17:09:00,136.585,136.595,136.565,136.575,268000000.0
2009-07-01 17:10:00,136.575,136.585,136.54,136.575,494200000.0
2009-07-01 17:11:00,136.57,136.575,136.54,136.565,263200000.0
2009-07-01 17:12:00,136.565,136.58,136.535,136.56,422200000.0
2009-07-01 17:13:00,136.56,136.59,136.555,136.57,286800000.0
2009-07-01 17:14:00,136.565,136.655,136.565,136.65,269400000.0
2009-07-01 17:15:00,136.65,136.65,136.615,136.62,563600001.0
2009-07-01 17:16:00,136.62,136.64,136.595,136.605,685400000.0
2009-07-01 17:17:00,136.605,136.635,136.605,136.625,458200001.0
2009-07-01 17:18:00,136.605,136.62,136.565,136.58,494800000.0
2009-07-01 17:19:00,136.58,136.58,136.525,136.535,721000002.0
2009-07-01 17:20:00,136.53,136.565,136.53,136.56,297020000.0
2009-07-01 17:21:00,136.57,136.57,136.495,136.5,377630000.0
2009-07-01 17:22:00,136.5,136.555,136.5,136.555,433600001.0
2009-07-01 17:23:00,136.545,136.575,136.545,136.575,309000000.0
2009-07-01 17:24:00,136.575,136.625,136.575,136.625,499600001.0
2009-07-01 17:25:00,136.625,136.64,136.61,136.625,168500000.0
2009-07-01 17:26:00,136.625,136.65,136.625,136.635,267800000.0
2009-07-01 17:27:00,136.635,136.635,136.585,136.595,348600000.0
2009-07-01 17:28:00,136.6,136.64,136.585,136.595,549200001.0
2009-07-01 17:29:00,136.595,136.595,136.505,136.515,497000000.0
2009-07-01 17:30:00,136.505,136.56,136.505,136.555,333400001.0
2009-07-01 17:31:00,136.545,136.555,136.525,136.535,256800000.0
2009-07-01 17:32:00,136.535,136.545,136.52,136.525,554400001.0
2009-07-01 17:33:00,136.53,136.55,136.525,136.54,239800000.0
2009-07-01 17:34:00,136.54,136.55,136.52,136.525,301000000.0
2009-07-01 17:35:00,136.535,136.56,136.525,136.555,440199999.0
2009-07-01 17:36:00,136.555,136.605,136.555,136.6,421400000.0
2009-07-01 17:37:00,136.605,136.605,136.585,136.605,246000000.0
2009-07-01 17:38:00,136.605,136.605,136.575,136.585,199000000.0
2009-07-01 17:39:00,136.58,136.61,136.58,136.58,256400002.0
2009-07-01 17:40:00,136.58,136.585,136.525,136.525,379399999.0
2009-07-01 17:41:00,136.525,136.565,136.525,136.56,461399999.0
2009-07-01 17:42:00,136.56,136.56,136.515,136.52,359400001.0
2009-07-01 17:43:00,136.52,136.525,136.505,136.51,244000000.0
2009-07-01 17:44:00,136.51,136.53,136.5,136.505,310000001.0
2009-07-01 17:45:00,136.505,136.53,136.505,136.51,554399999.0
2009-07-01 17:46:00,136.51,136.515,136.495,136.5,372800000.0
2009-07-01 17:47:00,136.5,136.51,136.475,136.51,387200004.0
2009-07-01 17:48:00,136.51,136.545,136.505,136.545,346999999.0
2009-07-01 17:49:00,136.55,136.585,136.55,136.57,589200001.0
2009-07-01 17:50:00,136.57,136.57,136.535,136.545,506400000.0
2009-07-01 17:51:00,136.54,136.56,136.52,136.54,431000001.0
2009-07-01 17:52:00,136.54,136.545,136.52,136.53,361600000.0
2009-07-01 17:53:00,136.53,136.535,136.525,136.53,254800000.0
2009-07-01 17:54:00,136.53,136.585,136.53,136.565,510199999.0
2009-07-01 17:55:00,136.56,136.59,136.555,136.58,269400000.0
2009-07-01 17:56:00,136.58,136.59,136.555,136.575,402600000.0
2009-07-01 17:57:00,136.575,136.59,136.52,136.53,539600000.0
2009-07-01 17:58:00,136.53,136.67,136.52,136.65,629649999.0
2009-07-01 17:59:00,136.64,136.77,136.59,136.77,456200000.0
2009-07-01 18:00:00,136.79,136.81,136.665,136.79,622200000.0
2009-07-01 18:01:00,136.785,136.815,136.635,136.64,782800000.0
2009-07-01 18:02:00,136.65,136.725,136.65,136.7,603000003.0
2009-07-01 18:03:00,136.7,136.725,136.655,136.71,465600000.0
2009-07-01 18:04:00,136.705,136.73,136.61,136.645,427800001.0
2009-07-01 18:05:00,136.645,136.69,136.62,136.625,364800000.0
2009-07-01 18:06:00,136.625,136.63,136.575,136.615,279100000.0
2009-07-01 18:07:00,136.61,136.66,136.575,136.645,423600001.0
2009-07-01 18:08:00,136.645,136.725,136.645,136.705,499000001.0
2009-07-01 18:09:00,136.695,136.7,136.645,136.645,690000000.0
2009-07-01 18:10:00,136.645,136.725,136.64,136.725,558100000.0
2009-07-01 18:11:00,136.725,136.795,136.7,136.765,481600000.0
2009-07-01 18:12:00,136.77,136.78,136.67,136.67,433800001.0
2009-07-01 18:13:00,136.665,136.695,136.62,136.62,462000000.0
2009-07-01 18:14:00,136.62,136.645,136.595,136.62,352600000.0
2009-07-01 18:15:00,136.625,136.665,136.61,136.615,514400001.0
2009-07-01 18:16:00,136.625,136.695,136.615,136.695,262400001.0
2009-07-01 18:17:00,136.695,136.725,136.675,136.71,452400002.0
2009-07-01 18:18:00,136.71,136.735,136.68,136.705,330600000.0
2009-07-01 18:19:00,136.705,136.755,136.705,136.73,438200001.0
2009-07-01 18:20:00,136.73,136.76,136.68,136.755,342400000.0
2009-07-01 18:21:00,136.755,136.755,136.715,136.73,273200000.0
2009-07-01 18:22:00,136.73,136.73,136.72,136.72,149000001.0
2009-07-01 18:23:00,136.72,136.735,136.7,136.71,348000000.0
2009-07-01 18:24:00,136.705,136.715,136.695,136.71,297800001.0
2009-07-01 18:25:00,136.71,136.755,136.695,136.74,148400000.0
2009-07-01 18:26:00,136.735,136.74,136.71,136.735,312400001.0
2009-07-01 18:27:00,136.735,136.75,136.71,136.725,423400002.0
2009-07-01 18:28:00,136.725,136.75,136.7,136.75,498400001.0
2009-07-01 18:29:00,136.745,136.755,136.72,136.72,389200000.0
2009-07-01 18:30:00,136.725,136.74,136.685,136.72,328000000.0
2009-07-01 18:31:00,136.72,136.76,136.72,136.75,188000000.0
2009-07-01 18:32:00,136.75,136.755,136.715,136.715,201400000.0
2009-07-01 18:33:00,136.725,136.76,136.725,136.735,309800000.0
2009-07-01 18:34:00,136.735,136.765,136.715,136.75,143000000.0
2009-07-01 18:35:00,136.745,136.77,136.695,136.73,90800000.0
2009-07-01 18:36:00,136.735,136.76,136.725,136.74,133000000.0
2009-07-01 18:37:00,136.74,136.745,136.71,136.71,176800000.0
2009-07-01 18:38:00,136.71,136.745,136.71,136.715,178800001.0
2009-07-01 18:39:00,136.715,136.775,136.71,136.765,383400000.0
2009-07-01 18:40:00,136.765,136.82,136.76,136.78,239600001.0
2009-07-01 18:41:00,136.79,136.79,136.72,136.75,223600000.0
2009-07-01 18:42:00,136.75,136.795,136.745,136.795,176400000.0
2009-07-01 18:43:00,136.78,136.81,136.765,136.79,245400000.0
2009-07-01 18:44:00,136.795,136.805,136.77,136.8,201200000.0
2009-07-01 18:45:00,136.81,136.81,136.75,136.755,201400000.0
2009-07-01 18:46:00,136.76,136.785,136.745,136.775,260200000.0
2009-07-01 18:47:00,136.775,136.775,136.755,136.76,91200000.0
2009-07-01 18:48:00,136.765,136.79,136.755,136.79,55800000.0
2009-07-01 18:49:00,136.79,136.795,136.775,136.775,83200000.0
2009-07-01 18:50:00,136.775,136.775,136.735,136.74,252200000.0
2009-07-01 18:51:00,136.74,136.745,136.725,136.725,63800000.0
2009-07-01 18:52:00,136.71,136.715,136.7,136.7,130200000.0
2009-07-01 18:53:00,136.7,136.705,136.7,136.7,59000000.0
2009-07-01 18:54:00,136.695,136.695,136.66,136.665,131400000.0
2009-07-01 18:55:00,136.665,136.67,136.66,136.665,299599999.0
2009-07-01 18:56:00,136.665,136.7,136.665,136.695,360599999.0
2009-07-01 18:57:00,136.69,136.69,136.615,136.64,499400000.0
2009-07-01 18:58:00,136.64,136.65,136.595,136.605,526399998.0
2009-07-01 18:59:00,136.605,136.64,136.6,136.6,456800000.0
2009-07-01 19:00:00,136.6,136.635,136.6,136.635,216799999.0
2009-07-01 19:01:00,136.65,136.665,136.625,136.65,310800000.0
2009-07-01 19:02:00,136.65,136.65,136.6,136.62,383999999.0
2009-07-01 19:03:00,136.62,136.63,136.61,136.615,275800000.0
2009-07-01 19:04:00,136.615,136.675,136.605,136.65,511200001.0
2009-07-01 19:05:00,136.65,136.665,136.635,136.645,225200002.0
2009-07-01 19:06:00,136.645,136.665,136.64,136.66,135400000.0
2009-07-01 19:07:00,136.66,136.665,136.65,136.665,195800000.0
2009-07-01 19:08:00,136.665,136.675,136.65,136.65,244600003.0
2009-07-01 19:09:00,136.65,136.675,136.64,136.65,344100000.0
2009-07-01 19:10:00,136.645,136.69,136.645,136.68,335600002.0
2009-07-01 19:11:00,136.68,136.68,136.66,136.66,138600000.0
2009-07-01 19:12:00,136.67,136.71,136.67,136.7,156800000.0
2009-07-01 19:13:00,136.7,136.7,136.68,136.68,152200000.0
2009-07-01 19:14:00,136.68,136.695,136.68,136.69,99400000.0
2009-07-01 19:15:00,136.69,136.71,136.685,136.69,194000001.0
2009-07-01 19:16:00,136.69,136.69,136.675,136.68,81000000.0
2009-07-01 19:17:00,136.68,136.7,136.675,136.7,233600000.0
2009-07-01 19:18:00,136.7,136.7,136.68,136.68,200600000.0
2009-07-01 19:19:00,136.68,136.68,136.67,136.675,82200000.0
2009-07-01 19:20:00,136.675,136.695,136.675,136.68,231400000.0
2009-07-01 19:21:00,136.68,136.69,136.67,136.67,222000001.0
2009-07-01 19:22:00,136.67,136.685,136.67,136.67,286999999.0
2009-07-01 19:23:00,136.67,136.67,136.655,136.66,208999998.0
2009-07-01 19:24:00,136.665,136.68,136.655,136.675,155800000.0
2009-07-01 19:25:00,136.675,136.68,136.62,136.63,300000000.0
2009-07-01 19:26:00,136.63,136.71,136.63,136.68,343399999.0
2009-07-01 19:27:00,136.68,136.73,136.68,136.695,386800000.0
2009-07-01 19:28:00,136.695,136.72,136.63,136.635,479700002.0
2009-07-01 19:29:00,136.635,136.645,136.625,136.645,169600001.0
2009-07-01 19:30:00,136.645,136.68,136.625,136.66,364800000.0
2009-07-01 19:31:00,136.67,136.67,136.615,136.625,271400000.0
2009-07-01 19:32:00,136.625,136.67,136.625,136.64,167700000.0
2009-07-01 19:33:00,136.64,136.66,136.63,136.66,274200000.0
2009-07-01 19:34:00,136.66,136.68,136.64,136.64,219000000.0
2009-07-01 19:35:00,136.64,136.7,136.64,136.7,196400000.0
2009-07-01 19:36:00,136.7,136.7,136.625,136.63,328800000.0
2009-07-01 19:37:00,136.63,136.66,136.63,136.65,301600002.0
2009-07-01 19:38:00,136.655,136.67,136.655,136.66,67800000.0
2009-07-01 19:39:00,136.66,136.73,136.66,136.715,304200000.0
2009-07-01 19:40:00,136.715,136.72,136.7,136.72,80800001.0
2009-07-01 19:41:00,136.705,136.705,136.665,136.675,287400000.0
2009-07-01 19:42:00,136.675,136.69,136.65,136.685,346899999.0
2009-07-01 19:43:00,136.685,136.685,136.66,136.665,232600000.0
2009-07-01 19:44:00,136.67,136.67,136.65,136.655,158200000.0
2009-07-01 19:45:00,136.655,136.655,136.63,136.63,218000000.0
2009-07-01 19:46:00,136.63,136.64,136.625,136.63,263000000.0
2009-07-01 19:47:00,136.63,136.655,136.63,136.635,428200000.0
2009-07-01 19:48:00,136.635,136.645,136.63,136.64,193000000.0
2009-07-01 19:49:00,136.635,136.675,136.635,136.67,300800000.0
2009-07-01 19:50:00,136.68,136.68,136.655,136.665,148400000.0
2009-07-01 19:51:00,136.66,136.665,136.655,136.66,374199999.0
2009-07-01 19:52:00,136.66,136.685,136.655,136.685,411100000.0
2009-07-01 19:53:00,136.68,136.685,136.68,136.685,24200000.0
2009-07-01 19:54:00,136.685,136.71,136.665,136.695,272200000.0
2009-07-01 19:55:00,136.695,136.725,136.68,136.725,289799999.0
2009-07-01 19:56:00,136.725,136.75,136.71,136.745,593800000.0
2009-07-01 19:57:00,136.745,136.77,136.745,136.745,231600000.0
2009-07-01 19:58:00,136.745,136.76,136.735,136.76,119800000.0
2009-07-01 19:59:00,136.76,136.775,136.76,136.77,152600000.0
2009-07-01 20:00:00,136.77,136.79,136.755,136.785,379600001.0
2009-07-01 20:01:00,136.785,136.8,136.715,136.715,395800000.0
2009-07-01 20:02:00,136.715,136.745,136.71,136.74,429100000.0
2009-07-01 20:03:00,136.725,136.79,136.71,136.79,542500000.0
2009-07-01 20:04:00,136.79,136.79,136.755,136.765,451900001.0
2009-07-01 20:05:00,136.765,136.79,136.755,136.77,416199999.0
2009-07-01 20:06:00,136.77,136.77,136.73,136.73,534600006.0
2009-07-01 20:07:00,136.725,136.725,136.68,136.68,271800000.0
2009-07-01 20:08:00,136.695,136.71,136.68,136.685,701000001.0
2009-07-01 20:09:00,136.685,136.69,136.64,136.65,612800002.0
2009-07-01 20:10:00,136.65,136.735,136.65,136.725,443800003.0
2009-07-01 20:11:00,136.705,136.705,136.685,136.69,162800000.0
2009-07-01 20:12:00,136.69,136.71,136.685,136.695,221600001.0
2009-07-01 20:13:00,136.695,136.735,136.695,136.725,272000000.0
2009-07-01 20:14:00,136.725,136.725,136.65,136.65,317000000.0
2009-07-01 20:15:00,136.65,136.66,136.63,136.65,205200000.0
2009-07-01 20:16:00,136.645,136.66,136.645,136.65,129400000.0
2009-07-01 20:17:00,136.65,136.655,136.615,136.625,169400001.0
2009-07-01 20:18:00,136.63,136.665,136.615,136.665,270000000.0
2009-07-01 20:19:00,136.665,136.7,136.645,136.675,331000000.0
2009-07-01 20:20:00,136.675,136.7,136.675,136.69,416200001.0
2009-07-01 20:21:00,136.69,136.69,136.675,136.685,475400001.0
2009-07-01 20:22:00,136.685,136.685,136.645,136.66,294000000.0
2009-07-01 20:23:00,136.66,136.74,136.66,136.72,340000001.0
2009-07-01 20:24:00,136.72,136.72,136.695,136.7,244800000.0
2009-07-01 20:25:00,136.7,136.7,136.65,136.68,340400000.0
2009-07-01 20:26:00,136.68,136.68,136.655,136.68,498600000.0
2009-07-01 20:27:00,136.67,136.68,136.67,136.675,236600000.0
2009-07-01 20:28:00,136.675,136.68,136.65,136.66,291600000.0
2009-07-01 20:29:00,136.665,136.685,136.665,136.675,243400000.0
2009-07-01 20:30:00,136.675,136.685,136.67,136.67,307000000.0
2009-07-01 20:31:00,136.68,136.68,136.655,136.655,171999998.0
2009-07-01 20:32:00,136.655,136.665,136.605,136.625,549700001.0
2009-07-01 20:33:00,136.64,136.66,136.635,136.66,163200000.0
2009-07-01 20:34:00,136.66,136.665,136.655,136.655,57800000.0
2009-07-01 20:35:00,136.655,136.66,136.615,136.64,82400000.0
2009-07-01 20:36:00,136.64,136.65,136.63,136.65,68600000.0
2009-07-01 20:37:00,136.65,136.675,136.65,136.65,353000001.0
2009-07-01 20:38:00,136.65,136.65,136.635,136.635,131000000.0
2009-07-01 20:39:00,136.635,136.66,136.635,136.66,108400000.0
2009-07-01 20:40:00,136.66,136.66,136.645,136.645,39000000.0
2009-07-01 20:41:00,136.645,136.645,136.605,136.63,270000000.0
2009-07-01 20:42:00,136.63,136.63,136.61,136.61,33200000.0
2009-07-01 20:43:00,136.61,136.66,136.605,136.65,130600000.0
2009-07-01 20:44:00,136.65,136.66,136.6,136.6,147600000.0
2009-07-01 20:45:00,136.6,136.61,136.58,136.58,85600000.0
2009-07-01 20:46:00,136.575,136.665,136.575,136.665,216800001.0
2009-07-01 20:47:00,136.655,136.69,136.655,136.67,314200001.0
2009-07-01 20:48:00,136.67,136.7,136.66,136.7,317600000.0
2009-07-01 20:49:00,136.7,136.715,136.7,136.705,216000000.0
2009-07-01 20:50:00,136.71,136.715,136.675,136.675,282400000.0
2009-07-01 20:51:00,136.68,136.69,136.63,136.64,371400003.0
2009-07-01 20:52:00,136.64,136.64,136.6,136.61,258200000.0
2009-07-01 20:53:00,136.6,136.6,136.565,136.57,99400000.0
2009-07-01 20:54:00,136.57,136.6,136.57,136.6,231600000.0
2009-07-01 20:55:00,136.595,136.65,136.59,136.64,471000000.0
2009-07-01 20:56:00,136.635,136.65,136.575,136.575,419400000.0
2009-07-01 20:57:00,136.58,136.58,136.55,136.55,144400000.0
2009-07-01 20:58:00,136.55,136.57,136.53,136.54,413600000.0
2009-07-01 20:59:00,136.54,136.605,136.535,136.57,472400001.0
2009-07-01 21:00:00,136.57,136.59,136.56,136.575,323800000.0
2009-07-01 21:01:00,136.575,136.595,136.57,136.57,258400000.0
2009-07-01 21:02:00,136.575,136.58,136.57,136.58,248400000.0
2009-07-01 21:03:00,136.58,136.585,136.58,136.58,80200000.0
2009-07-01 21:04:00,136.58,136.59,136.57,136.585,202800000.0
2009-07-01 21:05:00,136.585,136.605,136.57,136.6,286000000.0
2009-07-01 21:06:00,136.6,136.62,136.6,136.615,162400000.0
2009-07-01 21:07:00,136.62,136.63,136.605,136.61,221400000.0
2009-07-01 21:08:00,136.615,136.63,136.605,136.625,399600004.0
2009-07-01 21:09:00,136.625,136.645,136.62,136.62,114000000.0
2009-07-01 21:10:00,136.63,136.64,136.575,136.575,310600000.0
2009-07-01 21:11:00,136.575,136.58,136.54,136.555,360600000.0
2009-07-01 21:12:00,136.56,136.57,136.55,136.55,229400000.0
2009-07-01 21:13:00,136.55,136.58,136.55,136.555,266000000.0
2009-07-01 21:14:00,136.555,136.555,136.545,136.55,115400000.0
2009-07-01 21:15:00,136.55,136.57,136.54,136.57,118200000.0
2009-07-01 21:16:00,136.58,136.615,136.58,136.595,360200002.0
2009-07-01 21:17:00,136.595,136.65,136.59,136.65,593400002.0
2009-07-01 21:18:00,136.65,136.68,136.65,136.67,283400000.0
2009-07-01 21:19:00,136.67,136.67,136.63,136.64,278800000.0
2009-07-01 21:20:00,136.665,136.67,136.65,136.66,444800001.0
2009-07-01 21:21:00,136.66,136.72,136.64,136.7,349600002.0
2009-07-01 21:22:00,136.7,136.72,136.695,136.705,378000000.0
2009-07-01 21:23:00,136.71,136.72,136.705,136.71,444399998.0
2009-07-01 21:24:00,136.71,136.715,136.705,136.715,244800000.0
2009-07-01 21:25:00,136.71,136.71,136.68,136.705,300000000.0
2009-07-01 21:26:00,136.705,136.715,136.68,136.685,276000000.0
2009-07-01 21:27:00,136.655,136.68,136.645,136.655,322000002.0
2009-07-01 21:28:00,136.645,136.695,136.645,136.69,270400001.0
2009-07-01 21:29:00,136.685,136.705,136.67,136.69,326000001.0
2009-07-01 21:30:00,136.675,136.7,136.665,136.68,353200000.0
2009-07-01 21:31:00,136.68,136.705,136.68,136.7,255400000.0
2009-07-01 21:32:00,136.7,136.755,136.66,136.755,330600000.0
2009-07-01 21:33:00,136.75,136.765,136.735,136.74,414800000.0
2009-07-01 21:34:00,136.74,136.755,136.74,136.75,531200004.0
2009-07-01 21:35:00,136.75,136.77,136.75,136.77,203000000.0
2009-07-01 21:36:00,136.76,136.76,136.71,136.71,390200000.0
2009-07-01 21:37:00,136.71,136.755,136.705,136.755,347800000.0
2009-07-01 21:38:00,136.75,136.75,136.74,136.745,143200000.0
2009-07-01 21:39:00,136.745,136.77,136.745,136.76,274599999.0
2009-07-01 21:40:00,136.76,136.785,136.75,136.76,369600000.0
2009-07-01 21:41:00,136.755,136.76,136.735,136.745,107200000.0
2009-07-01 21:42:00,136.75,136.765,136.74,136.745,439000000.0
2009-07-01 21:43:00,136.74,136.745,136.71,136.715,258399999.0
2009-07-01 21:44:00,136.705,136.73,136.68,136.73,450000000.0
2009-07-01 21:45:00,136.73,136.73,136.67,136.67,310600000.0
2009-07-01 21:46:00,136.67,136.685,136.665,136.67,210200001.0
2009-07-01 21:47:00,136.675,136.69,136.675,136.68,177200000.0
2009-07-01 21:48:00,136.68,136.685,136.665,136.665,375599999.0
2009-07-01 21:49:00,136.665,136.68,136.66,136.68,80999999.0
2009-07-01 21:50:00,136.68,136.715,136.675,136.71,323000000.0
2009-07-01 21:51:00,136.715,136.725,136.7,136.715,390000000.0
2009-07-01 21:52:00,136.73,136.785,136.72,136.785,214399999.0
2009-07-01 21:53:00,136.78,136.785,136.735,136.74,294600000.0
2009-07-01 21:54:00,136.74,136.75,136.72,136.73,165400000.0
2009-07-01 21:55:00,136.73,136.735,136.715,136.735,206000000.0
2009-07-01 21:56:00,136.74,136.74,136.725,136.73,63200000.0
2009-07-01 21:57:00,136.725,136.73,136.695,136.695,223000001.0
2009-07-01 21:58:00,136.695,136.71,136.645,136.65,571400001.0
2009-07-01 21:59:00,136.65,136.665,136.645,136.655,562800003.0
2009-07-01 22:00:00,136.655,136.695,136.645,136.69,257000000.0
2009-07-01 22:01:00,136.69,136.69,136.685,136.69,97200000.0
2009-07-01 22:02:00,136.69,136.69,136.69,136.69,22800000.0
2009-07-01 22:03:00,136.69,136.705,136.685,136.705,45600000.0
2009-07-01 22:04:00,136.715,136.715,136.695,136.695,99800000.0
2009-07-01 22:05:00,136.695,136.72,136.69,136.72,64600000.0
2009-07-01 22:06:00,136.72,136.72,136.72,136.72,15600000.0
2009-07-01 22:07:00,136.72,136.73,136.71,136.71,29800000.0
2009-07-01 22:08:00,136.705,136.73,136.705,136.73,63000000.0
2009-07-01 22:09:00,136.73,136.73,136.72,136.72,41800000.0
2009-07-01 22:10:00,136.72,136.72,136.705,136.705,35800000.0
2009-07-01 22:11:00,136.685,136.685,136.67,136.67,40000000.0
2009-07-01 22:12:00,136.67,136.67,136.66,136.66,122800001.0
2009-07-01 22:13:00,136.665,136.67,136.655,136.655,93600000.0
2009-07-01 22:14:00,136.655,136.68,136.655,136.68,28800000.0
2009-07-01 22:15:00,136.66,136.695,136.645,136.68,127800000.0
2009-07-01 22:16:00,136.685,136.705,136.675,136.7,117800001.0
2009-07-01 22:17:00,136.7,136.715,136.695,136.715,86600001.0
2009-07-01 22:18:00,136.715,136.725,136.71,136.715,14800000.0
2009-07-01 22:19:00,136.71,136.71,136.71,136.71,26800000.0
2009-07-01 22:20:00,136.72,136.72,136.7,136.7,28400000.0
2009-07-01 22:21:00,136.715,136.73,136.685,136.685,177399997.0
2009-07-01 22:22:00,136.685,136.7,136.685,136.7,32400000.0
2009-07-01 22:23:00,136.695,136.75,136.695,136.75,52600000.0
2009-07-01 22:24:00,136.75,136.75,136.73,136.73,50600000.0
2009-07-01 22:25:00,136.73,136.73,136.715,136.725,62600000.0
2009-07-01 22:26:00,136.72,136.725,136.72,136.725,9000000.0
2009-07-01 22:27:00,136.72,136.72,136.715,136.72,43200000.0
2009-07-01 22:28:00,136.718,136.72,136.718,136.719,52600000.0
2009-07-01 22:29:00,136.72,136.725,136.72,136.725,52600000.0
2009-07-01 22:30:00,136.73,136.735,136.705,136.705,22800000.0
2009-07-01 22:31:00,136.705,136.705,136.695,136.7,142400000.0
2009-07-01 22:32:00,136.7,136.7,136.695,136.7,71000000.0
2009-07-01 22:33:00,136.695,136.695,136.68,136.695,118200000.0
2009-07-01 22:34:00,136.7,136.705,136.7,136.705,37200000.0
2009-07-01 22:35:00,136.7,136.715,136.7,136.71,141000000.0
2009-07-01 22:36:00,136.71,136.715,136.71,136.715,75600000.0
2009-07-01 22:37:00,136.725,136.75,136.71,136.73,325200000.0
2009-07-01 22:38:00,136.73,136.73,136.72,136.72,172199998.0
2009-07-01 22:39:00,136.72,136.725,136.715,136.715,173999997.0
2009-07-01 22:40:00,136.72,136.725,136.715,136.725,62400000.0
2009-07-01 22:41:00,136.725,136.73,136.72,136.72,42000000.0
2009-07-01 22:42:00,136.735,136.735,136.73,136.735,209600000.0
2009-07-01 22:43:00,136.735,136.735,136.725,136.73,304199999.0
2009-07-01 22:44:00,136.73,136.74,136.72,136.725,366999999.0
2009-07-01 22:45:00,136.725,136.74,136.725,136.735,223599998.0
2009-07-01 22:46:00,136.735,136.735,136.73,136.735,66799999.0
2009-07-01 22:47:00,136.735,136.735,136.725,136.735,180799999.0
2009-07-01 22:48:00,136.74,136.74,136.7,136.71,265100000.0
2009-07-01 22:49:00,136.71,136.72,136.69,136.7,325399996.0
2009-07-01 22:50:00,136.7,136.72,136.695,136.695,62600000.0
2009-07-01 22:51:00,136.7,136.7,136.7,136.7,30600000.0
2009-07-01 22:52:00,136.7,136.71,136.695,136.71,37400000.0
2009-07-01 22:53:00,136.705,136.705,136.7,136.7,16000000.0
2009-07-01 22:54:00,136.705,136.705,136.685,136.685,82600000.0
2009-07-01 22:55:00,136.685,136.695,136.68,136.68,235400000.0
2009-07-01 22:56:00,136.68,136.68,136.68,136.68,91000000.0
2009-07-01 22:57:00,136.68,136.68,136.665,136.675,99200000.0
2009-07-01 22:58:00,136.675,136.68,136.675,136.68,93200000.0
2009-07-01 22:59:00,136.68,136.69,136.68,136.685,38200000.0
2009-07-01 23:00:00,136.67,136.68,136.655,136.665,190400000.0
2009-07-01 23:01:00,136.66,136.675,136.66,136.66,21600000.0
2009-07-01 23:02:00,136.66,136.68,136.66,136.68,35200000.0
2009-07-01 23:03:00,136.675,136.695,136.675,136.695,17800000.0
2009-07-01 23:04:00,136.71,136.715,136.65,136.68,170800000.0
2009-07-01 23:05:00,136.685,136.705,136.675,136.695,89400000.0
2009-07-01 23:06:00,136.695,136.72,136.69,136.7,122900000.0
2009-07-01 23:07:00,136.705,136.715,136.695,136.715,28400000.0
2009-07-01 23:08:00,136.73,136.73,136.675,136.71,54200000.0
2009-07-01 23:09:00,136.705,136.72,136.69,136.71,103800000.0
2009-07-01 23:10:00,136.71,136.715,136.71,136.71,88000000.0
2009-07-01 23:11:00,136.725,136.76,136.695,136.7,66400000.0
2009-07-01 23:12:00,136.7,136.7,136.695,136.7,3000000.0
2009-07-01 23:13:00,136.69,136.735,136.69,136.715,25400000.0
2009-07-01 23:14:00,136.715,136.715,136.67,136.675,39400000.0
2009-07-01 23:15:00,136.68,136.68,136.68,136.68,8000000.0
2009-07-01 23:16:00,136.69,136.71,136.675,136.675,48400000.0
2009-07-01 23:17:00,136.675,136.675,136.675,136.675,6200000.0
2009-07-01 23:18:00,136.675,136.675,136.675,136.675,5600000.0
2009-07-01 23:19:00,136.675,136.675,136.675,136.675,1800000.0
2009-07-01 23:20:00,136.67,136.67,136.665,136.67,42000000.0
2009-07-01 23:21:00,136.67,136.67,136.665,136.665,25600000.0
2009-07-01 23:22:00,136.665,136.665,136.665,136.665,16800000.0
2009-07-01 23:23:00,136.67,136.68,136.67,136.675,34800000.0
2009-07-01 23:24:00,136.66,136.685,136.635,136.68,150200000.0
2009-07-01 23:25:00,136.66,136.66,136.66,136.66,25600000.0
2009-07-01 23:26:00,136.65,136.65,136.65,136.65,23400000.0
2009-07-01 23:27:00,136.65,136.65,136.64,136.64,77599999.0
2009-07-01 23:28:00,136.65,136.655,136.65,136.655,24800000.0
2009-07-01 23:29:00,136.655,136.655,136.655,136.655,1200000.0
2009-07-01 23:30:00,136.655,136.665,136.655,136.665,41600000.0
2009-07-01 23:31:00,136.665,136.675,136.66,136.66,116200000.0
2009-07-01 23:32:00,136.66,136.685,136.66,136.68,125199999.0
2009-07-01 23:33:00,136.68,136.715,136.68,136.71,78799999.0
2009-07-01 23:34:00,136.71,136.71,136.695,136.695,12400000.0
2009-07-01 23:35:00,136.685,136.685,136.66,136.66,116599999.0
2009-07-01 23:36:00,136.65,136.65,136.65,136.65,26799999.0
2009-07-01 23:37:00,136.644,136.646,136.643,136.646,15000000.0
2009-07-01 23:38:00,136.65,136.65,136.65,136.65,15000000.0
2009-07-01 23:39:00,136.65,136.65,136.65,136.65,10000000.0
2009-07-01 23:40:00,136.645,136.65,136.645,136.65,42800000.0
2009-07-01 23:41:00,136.655,136.67,136.65,136.65,144399999.0
2009-07-01 23:42:00,136.655,136.655,136.63,136.655,16000000.0
2009-07-01 23:43:00,136.655,136.675,136.645,136.67,99800000.0
2009-07-01 23:44:00,136.67,136.67,136.665,136.665,15400000.0
2009-07-01 23:45:00,136.665,136.68,136.665,136.675,21600000.0
2009-07-01 23:46:00,136.675,136.695,136.675,136.69,32800000.0
2009-07-01 23:47:00,136.685,136.685,136.685,136.685,5600000.0
2009-07-01 23:48:00,136.69,136.69,136.69,136.69,12000000.0
2009-07-01 23:49:00,136.69,136.725,136.69,136.725,83200000.0
2009-07-01 23:50:00,136.705,136.76,136.705,136.735,96800000.0
2009-07-01 23:51:00,136.735,136.735,136.695,136.695,54200000.0
2009-07-01 23:52:00,136.7,136.715,136.7,136.715,8800000.0
2009-07-01 23:53:00,136.715,136.72,136.7,136.7,8600000.0
2009-07-01 23:54:00,136.69,136.7,136.69,136.7,9600000.0
2009-07-01 23:55:00,136.69,136.715,136.69,136.715,31000000.0
2009-07-01 23:56:00,136.705,136.715,136.615,136.665,137900000.0
2009-07-01 23:57:00,136.655,136.665,136.615,136.655,82200000.0
2009-07-01 23:58:00,136.65,136.655,136.595,136.605,131000000.0
2009-07-01 23:59:00,136.64,136.655,136.585,136.655,122000000.0
2009-07-02 00:00:00,136.615,136.64,136.61,136.64,138200000.0
2009-07-02 00:01:00,136.64,136.64,136.63,136.63,11000000.0
2009-07-02 00:02:00,136.63,136.66,136.63,136.645,42600000.0
2009-07-02 00:03:00,136.66,136.66,136.66,136.66,1600000.0
2009-07-02 00:04:00,136.655,136.66,136.655,136.66,5000000.0
2009-07-02 00:05:00,136.655,136.655,136.64,136.64,22400000.0
2009-07-02 00:06:00,136.64,136.64,136.6,136.615,36400000.0
2009-07-02 00:07:00,136.6,136.625,136.6,136.625,52200000.0
2009-07-02 00:08:00,136.625,136.625,136.61,136.61,57600000.0
2009-07-02 00:09:00,136.605,136.605,136.595,136.6,117800000.0
2009-07-02 00:10:00,136.6,136.62,136.595,136.605,103800000.0
2009-07-02 00:11:00,136.6,136.61,136.6,136.61,7400000.0
2009-07-02 00:12:00,136.61,136.615,136.61,136.615,6600000.0
2009-07-02 00:13:00,136.61,136.65,136.605,136.605,131600000.0
2009-07-02 00:14:00,136.6,136.62,136.6,136.6,28800000.0
2009-07-02 00:15:00,136.6,136.62,136.6,136.605,59200001.0
2009-07-02 00:16:00,136.605,136.605,136.605,136.605,1400000.0
2009-07-02 00:17:00,136.61,136.615,136.595,136.605,35600000.0
2009-07-02 00:18:00,136.6,136.605,136.595,136.6,26000000.0
2009-07-02 00:19:00,136.6,136.615,136.595,136.595,63400000.0
2009-07-02 00:20:00,136.6,136.605,136.595,136.595,53600000.0
2009-07-02 00:21:00,136.6,136.605,136.595,136.6,35400000.0
2009-07-02 00:22:00,136.6,136.6,136.6,136.6,5000000.0
2009-07-02 00:23:00,136.6,136.615,136.6,136.6,64000000.0
2009-07-02 00:24:00,136.6,136.62,136.595,136.6,123600000.0
2009-07-02 00:25:00,136.61,136.63,136.61,136.625,67800000.0
2009-07-02 00:26:00,136.625,136.67,136.61,136.625,189400000.0
2009-07-02 00:27:00,136.605,136.62,136.595,136.615,206600000.0
2009-07-02 00:28:00,136.6,136.615,136.6,136.605,112600000.0
2009-07-02 00:29:00,136.6,136.63,136.565,136.615,157600000.0
2009-07-02 00:30:00,136.61,136.635,136.605,136.63,69000000.0
2009-07-02 00:31:00,136.62,136.635,136.6,136.61,167200000.0
2009-07-02 00:32:00,136.6,136.625,136.59,136.605,103400000.0
2009-07-02 00:33:00,136.6,136.615,136.58,136.58,97000000.0
2009-07-02 00:34:00,136.58,136.58,136.56,136.56,9800000.0
2009-07-02 00:35:00,136.56,136.565,136.53,136.565,16200000.0
2009-07-02 00:36:00,136.565,136.565,136.535,136.545,65000000.0
2009-07-02 00:37:00,136.54,136.545,136.535,136.54,11400000.0
2009-07-02 00:38:00,136.55,136.55,136.545,136.55,6600000.0
2009-07-02 00:39:00,136.55,136.55,136.54,136.545,29800000.0
2009-07-02 00:40:00,136.545,136.56,136.52,136.54,141600000.0
2009-07-02 00:41:00,136.54,136.54,136.505,136.525,104400000.0
2009-07-02 00:42:00,136.525,136.54,136.525,136.535,64200000.0
2009-07-02 00:43:00,136.535,136.54,136.535,136.535,55400000.0
2009-07-02 00:44:00,136.535,136.545,136.53,136.535,107400000.0
2009-07-02 00:45:00,136.535,136.54,136.525,136.53,128000000.0
2009-07-02 00:46:00,136.535,136.54,136.52,136.54,32800000.0
2009-07-02 00:47:00,136.545,136.585,136.54,136.585,113800000.0
2009-07-02 00:48:00,136.585,136.61,136.575,136.605,121200000.0
2009-07-02 00:49:00,136.605,136.605,136.595,136.595,68000000.0
2009-07-02 00:50:00,136.595,136.6,136.595,136.6,11000000.0
2009-07-02 00:51:00,136.6,136.6,136.58,136.58,69000000.0
2009-07-02 00:52:00,136.58,136.58,136.56,136.56,17400000.0
2009-07-02 00:53:00,136.56,136.565,136.555,136.565,8600000.0
2009-07-02 00:54:00,136.565,136.57,136.565,136.57,9800000.0
2009-07-02 00:55:00,136.575,136.625,136.575,136.625,100800000.0
2009-07-02 00:56:00,136.625,136.64,136.615,136.62,93200000.0
2009-07-02 00:57:00,136.62,136.64,136.595,136.61,191000000.0
2009-07-02 00:58:00,136.61,136.63,136.61,136.63,33400000.0
2009-07-02 00:59:00,136.66,136.66,136.59,136.6,255600000.0
2009-07-02 01:00:00,136.6,136.615,136.555,136.57,316800000.0
2009-07-02 01:01:00,136.57,136.645,136.555,136.64,146600000.0
2009-07-02 01:02:00,136.64,136.66,136.615,136.615,163000000.0
2009-07-02 01:03:00,136.62,136.67,136.605,136.62,101400000.0
2009-07-02 01:04:00,136.62,136.62,136.585,136.595,92000000.0
2009-07-02 01:05:00,136.59,136.615,136.545,136.575,74600000.0
2009-07-02 01:06:00,136.58,136.615,136.57,136.59,92200000.0
2009-07-02 01:07:00,136.59,136.6,136.585,136.595,42200000.0
2009-07-02 01:08:00,136.595,136.64,136.595,136.64,259600000.0
2009-07-02 01:09:00,136.625,136.63,136.615,136.63,62400000.0
2009-07-02 01:10:00,136.63,136.645,136.625,136.63,45800000.0
2009-07-02 01:11:00,136.63,136.63,136.59,136.6,47200000.0
2009-07-02 01:12:00,136.6,136.605,136.59,136.59,28800000.0
2009-07-02 01:13:00,136.59,136.595,136.59,136.595,6800000.0
2009-07-02 01:14:00,136.6,136.605,136.59,136.59,63800000.0
2009-07-02 01:15:00,136.59,136.605,136.585,136.585,113400000.0
2009-07-02 01:16:00,136.585,136.6,136.57,136.57,78600000.0
2009-07-02 01:17:00,136.585,136.59,136.575,136.58,36600000.0
2009-07-02 01:18:00,136.58,136.595,136.58,136.59,30400000.0
2009-07-02 01:19:00,136.58,136.58,136.575,136.575,18800000.0
2009-07-02 01:20:00,136.575,136.585,136.57,136.57,24000000.0
2009-07-02 01:21:00,136.57,136.605,136.57,136.595,95700000.0
2009-07-02 01:22:00,136.6,136.615,136.6,136.605,63700000.0
2009-07-02 01:23:00,136.61,136.635,136.605,136.62,26400000.0
2009-07-02 01:24:00,136.635,136.64,136.59,136.595,95600000.0
2009-07-02 01:25:00,136.59,136.61,136.57,136.575,215600000.0
2009-07-02 01:26:00,136.575,136.58,136.515,136.535,176000001.0
2009-07-02 01:27:00,136.525,136.525,136.5,136.505,126200000.0
2009-07-02 01:28:00,136.505,136.525,136.49,136.495,275600002.0
2009-07-02 01:29:00,136.495,136.51,136.465,136.485,272799999.0
2009-07-02 01:30:00,136.485,136.505,136.415,136.43,171000000.0
2009-07-02 01:31:00,136.43,136.475,136.43,136.475,226400000.0
2009-07-02 01:32:00,136.475,136.475,136.415,136.415,173200002.0
2009-07-02 01:33:00,136.415,136.425,136.405,136.42,164600000.0
2009-07-02 01:34:00,136.425,136.475,136.425,136.45,113400000.0
2009-07-02 01:35:00,136.455,136.455,136.435,136.45,126599999.0
2009-07-02 01:36:00,136.455,136.455,136.425,136.425,102200000.0
2009-07-02 01:37:00,136.425,136.445,136.425,136.445,21400000.0
2009-07-02 01:38:00,136.43,136.445,136.41,136.43,183000000.0
2009-07-02 01:39:00,136.425,136.425,136.41,136.415,105000000.0
2009-07-02 01:40:00,136.415,136.435,136.415,136.43,95400000.0
2009-07-02 01:41:00,136.43,136.445,136.415,136.44,241800000.0
2009-07-02 01:42:00,136.44,136.455,136.435,136.445,90800000.0
2009-07-02 01:43:00,136.445,136.465,136.44,136.465,79200000.0
2009-07-02 01:44:00,136.465,136.47,136.41,136.41,152200000.0
2009-07-02 01:45:00,136.415,136.43,136.41,136.415,136000000.0
2009-07-02 01:46:00,136.415,136.43,136.4,136.42,197000001.0
2009-07-02 01:47:00,136.43,136.43,136.41,136.42,80200000.0
2009-07-02 01:48:00,136.425,136.425,136.395,136.41,159600000.0
2009-07-02 01:49:00,136.41,136.435,136.405,136.435,120800000.0
2009-07-02 01:50:00,136.435,136.46,136.425,136.46,147200000.0
2009-07-02 01:51:00,136.46,136.46,136.435,136.45,249999999.0
2009-07-02 01:52:00,136.46,136.46,136.435,136.455,253399999.0
2009-07-02 01:53:00,136.445,136.455,136.42,136.425,67199999.0
2009-07-02 01:54:00,136.425,136.445,136.425,136.445,62400000.0
2009-07-02 01:55:00,136.435,136.45,136.435,136.45,9800000.0
2009-07-02 01:56:00,136.455,136.455,136.45,136.45,3200000.0
2009-07-02 01:57:00,136.45,136.535,136.45,136.52,274400000.0
2009-07-02 01:58:00,136.52,136.52,136.51,136.515,30600000.0
2009-07-02 01:59:00,136.515,136.53,136.515,136.525,77800000.0
2009-07-02 02:00:00,136.525,136.525,136.42,136.455,499000000.0
2009-07-02 02:01:00,136.455,136.51,136.455,136.51,336000000.0
2009-07-02 02:02:00,136.5,136.515,136.48,136.51,275000000.0
2009-07-02 02:03:00,136.51,136.53,136.495,136.505,280800000.0
2009-07-02 02:04:00,136.505,136.505,136.48,136.49,100600000.0
2009-07-02 02:05:00,136.49,136.5,136.45,136.475,169000000.0
2009-07-02 02:06:00,136.47,136.48,136.46,136.46,48200000.0
2009-07-02 02:07:00,136.46,136.475,136.445,136.445,184800000.0
2009-07-02 02:08:00,136.445,136.465,136.44,136.445,145800000.0
2009-07-02 02:09:00,136.445,136.45,136.425,136.445,142400000.0
2009-07-02 02:10:00,136.44,136.45,136.435,136.445,64200000.0
2009-07-02 02:11:00,136.445,136.445,136.41,136.425,99000000.0
2009-07-02 02:12:00,136.425,136.425,136.405,136.415,199600000.0
2009-07-02 02:13:00,136.42,136.42,136.33,136.335,258800000.0
2009-07-02 02:14:00,136.335,136.395,136.335,136.36,559800000.0
2009-07-02 02:15:00,136.355,136.41,136.355,136.395,336000000.0
2009-07-02 02:16:00,136.395,136.395,136.37,136.38,48000000.0
2009-07-02 02:17:00,136.38,136.415,136.38,136.395,80200000.0
2009-07-02 02:18:00,136.39,136.415,136.39,136.415,112200000.0
2009-07-02 02:19:00,136.42,136.44,136.415,136.435,147800000.0
2009-07-02 02:20:00,136.435,136.44,136.365,136.37,164000000.0
2009-07-02 02:21:00,136.37,136.38,136.325,136.33,352200001.0
2009-07-02 02:22:00,136.33,136.36,136.325,136.345,309999997.0
2009-07-02 02:23:00,136.35,136.385,136.35,136.365,245400000.0
2009-07-02 02:24:00,136.365,136.38,136.335,136.345,149000000.0
2009-07-02 02:25:00,136.345,136.38,136.335,136.365,197200000.0
2009-07-02 02:26:00,136.365,136.375,136.35,136.375,112200000.0
2009-07-02 02:27:00,136.375,136.375,136.335,136.34,166000000.0
2009-07-02 02:28:00,136.34,136.41,136.34,136.395,120000000.0
2009-07-02 02:29:00,136.395,136.42,136.375,136.405,107000000.0
2009-07-02 02:30:00,136.405,136.41,136.36,136.36,41800000.0
2009-07-02 02:31:00,136.365,136.375,136.335,136.335,96800000.0
2009-07-02 02:32:00,136.335,136.37,136.325,136.33,233600000.0
2009-07-02 02:33:00,136.33,136.375,136.33,136.35,157800000.0
2009-07-02 02:34:00,136.35,136.355,136.325,136.33,143600000.0
2009-07-02 02:35:00,136.33,136.355,136.325,136.355,98200000.0
2009-07-02 02:36:00,136.35,136.385,136.335,136.345,123200000.0
2009-07-02 02:37:00,136.345,136.395,136.345,136.38,77800000.0
2009-07-02 02:38:00,136.38,136.415,136.38,136.395,202600001.0
2009-07-02 02:39:00,136.395,136.395,136.335,136.375,71200000.0
2009-07-02 02:40:00,136.365,136.405,136.355,136.395,129600000.0
2009-07-02 02:41:00,136.4,136.43,136.395,136.42,162400000.0
2009-07-02 02:42:00,136.405,136.42,136.405,136.42,32600000.0
2009-07-02 02:43:00,136.42,136.42,136.375,136.395,130000000.0
2009-07-02 02:44:00,136.4,136.425,136.385,136.42,162800000.0
2009-07-02 02:45:00,136.42,136.425,136.385,136.4,108800000.0
2009-07-02 02:46:00,136.4,136.455,136.37,136.37,292800000.0
2009-07-02 02:47:00,136.375,136.39,136.345,136.37,164800000.0
2009-07-02 02:48:00,136.37,136.42,136.355,136.38,99000000.0
2009-07-02 02:49:00,136.38,136.39,136.34,136.345,224000000.0
2009-07-02 02:50:00,136.35,136.37,136.345,136.355,127400000.0
2009-07-02 02:51:00,136.355,136.405,136.35,136.405,124400000.0
2009-07-02 02:52:00,136.405,136.425,136.38,136.415,126600000.0
2009-07-02 02:53:00,136.415,136.415,136.375,136.405,106600000.0
2009-07-02 02:54:00,136.4,136.425,136.395,136.405,98800000.0
2009-07-02 02:55:00,136.405,136.415,136.38,136.41,209800000.0
2009-07-02 02:56:00,136.405,136.425,136.37,136.37,132400000.0
2009-07-02 02:57:00,136.375,136.4,136.37,136.39,48000000.0
2009-07-02 02:58:00,136.385,136.425,136.38,136.425,192000000.0
2009-07-02 02:59:00,136.425,136.435,136.4,136.425,138200000.0
2009-07-02 03:00:00,136.425,136.455,136.4,136.405,166400000.0
2009-07-02 03:01:00,136.405,136.415,136.375,136.38,123200000.0
2009-07-02 03:02:00,136.38,136.38,136.29,136.335,202400000.0
2009-07-02 03:03:00,136.33,136.365,136.325,136.34,137800000.0
2009-07-02 03:04:00,136.34,136.375,136.31,136.31,210600000.0
2009-07-02 03:05:00,136.315,136.35,136.315,136.345,51800000.0
2009-07-02 03:06:00,136.33,136.36,136.315,136.315,103200000.0
2009-07-02 03:07:00,136.315,136.34,136.3,136.315,80400000.0
2009-07-02 03:08:00,136.315,136.33,136.3,136.31,62600000.0
2009-07-02 03:09:00,136.31,136.32,136.285,136.29,180800001.0
2009-07-02 03:10:00,136.29,136.3,136.285,136.295,71800000.0
2009-07-02 03:11:00,136.3,136.315,136.27,136.285,231600000.0
2009-07-02 03:12:00,136.285,136.3,136.27,136.27,153600000.0
2009-07-02 03:13:00,136.27,136.28,136.25,136.28,228000000.0
2009-07-02 03:14:00,136.285,136.315,136.285,136.305,240600000.0
2009-07-02 03:15:00,136.305,136.305,136.295,136.295,100200000.0
2009-07-02 03:16:00,136.3,136.34,136.295,136.335,121000000.0
2009-07-02 03:17:00,136.335,136.345,136.325,136.345,39200000.0
2009-07-02 03:18:00,136.34,136.35,136.335,136.34,61200000.0
2009-07-02 03:19:00,136.345,136.365,136.345,136.36,39600000.0
2009-07-02 03:20:00,136.36,136.36,136.305,136.31,97200000.0
2009-07-02 03:21:00,136.305,136.355,136.305,136.325,113000000.0
2009-07-02 03:22:00,136.325,136.345,136.325,136.335,39000000.0
2009-07-02 03:23:00,136.335,136.37,136.33,136.36,103400000.0
2009-07-02 03:24:00,136.36,136.365,136.33,136.34,86600000.0
2009-07-02 03:25:00,136.34,136.34,136.33,136.335,22000000.0
2009-07-02 03:26:00,136.335,136.365,136.325,136.36,118200000.0
2009-07-02 03:27:00,136.35,136.37,136.35,136.36,53200000.0
2009-07-02 03:28:00,136.36,136.36,136.33,136.35,68000000.0
2009-07-02 03:29:00,136.35,136.35,136.345,136.35,101400000.0
2009-07-02 03:30:00,136.35,136.355,136.28,136.335,193200000.0
2009-07-02 03:31:00,136.33,136.335,136.31,136.31,104000000.0
2009-07-02 03:32:00,136.315,136.355,136.315,136.34,65000000.0
2009-07-02 03:33:00,136.35,136.37,136.35,136.36,29200000.0
2009-07-02 03:34:00,136.36,136.405,136.36,136.4,108200000.0
2009-07-02 03:35:00,136.4,136.405,136.39,136.395,72800000.0
2009-07-02 03:36:00,136.39,136.4,136.365,136.365,46800000.0
2009-07-02 03:37:00,136.365,136.365,136.325,136.35,111000000.0
2009-07-02 03:38:00,136.35,136.355,136.34,136.34,32600000.0
2009-07-02 03:39:00,136.335,136.36,136.335,136.355,29600000.0
2009-07-02 03:40:00,136.36,136.395,136.35,136.385,84800000.0
2009-07-02 03:41:00,136.385,136.385,136.355,136.355,78200000.0
2009-07-02 03:42:00,136.355,136.355,136.33,136.335,61600000.0
2009-07-02 03:43:00,136.34,136.365,136.34,136.355,95000000.0
2009-07-02 03:44:00,136.355,136.36,136.34,136.345,136200000.0
2009-07-02 03:45:00,136.34,136.36,136.34,136.36,186000000.0
2009-07-02 03:46:00,136.36,136.365,136.35,136.36,76400000.0
2009-07-02 03:47:00,136.355,136.365,136.345,136.365,112200000.0
2009-07-02 03:48:00,136.37,136.375,136.335,136.355,59000000.0
2009-07-02 03:49:00,136.365,136.42,136.365,136.405,228600000.0
2009-07-02 03:50:00,136.415,136.465,136.415,136.435,361200000.0
2009-07-02 03:51:00,136.435,136.445,136.43,136.43,100600000.0
2009-07-02 03:52:00,136.41,136.425,136.39,136.42,195800000.0
2009-07-02 03:53:00,136.425,136.445,136.42,136.435,173800000.0
2009-07-02 03:54:00,136.435,136.46,136.425,136.46,282000001.0
2009-07-02 03:55:00,136.46,136.485,136.44,136.485,237600000.0
2009-07-02 03:56:00,136.485,136.495,136.47,136.475,239400000.0
2009-07-02 03:57:00,136.475,136.48,136.435,136.45,368500000.0
2009-07-02 03:58:00,136.455,136.46,136.415,136.455,270300001.0
2009-07-02 03:59:00,136.455,136.455,136.44,136.445,84600000.0
2009-07-02 04:00:00,136.44,136.445,136.42,136.425,110800000.0
2009-07-02 04:01:00,136.43,136.46,136.405,136.425,164200000.0
2009-07-02 04:02:00,136.425,136.445,136.425,136.44,225200000.0
2009-07-02 04:03:00,136.445,136.45,136.425,136.445,253600000.0
2009-07-02 04:04:00,136.445,136.445,136.415,136.43,170200000.0
2009-07-02 04:05:00,136.44,136.45,136.435,136.445,195400000.0
2009-07-02 04:06:00,136.44,136.445,136.405,136.44,175000000.0
2009-07-02 04:07:00,136.435,136.49,136.435,136.475,181600000.0
2009-07-02 04:08:00,136.475,136.485,136.455,136.46,75400000.0
2009-07-02 04:09:00,136.465,136.465,136.42,136.44,126800000.0
2009-07-02 04:10:00,136.445,136.465,136.44,136.445,150000000.0
2009-07-02 04:11:00,136.45,136.495,136.45,136.485,181600000.0
2009-07-02 04:12:00,136.485,136.495,136.47,136.495,157799999.0
2009-07-02 04:13:00,136.51,136.54,136.505,136.53,176300000.0
2009-07-02 04:14:00,136.505,136.555,136.505,136.55,280900000.0
2009-07-02 04:15:00,136.53,136.545,136.47,136.5,203400000.0
2009-07-02 04:16:00,136.505,136.51,136.5,136.5,54900000.0
2009-07-02 04:17:00,136.5,136.505,136.485,136.5,17600000.0
2009-07-02 04:18:00,136.5,136.5,136.44,136.44,67000000.0
2009-07-02 04:19:00,136.44,136.46,136.435,136.45,43600000.0
2009-07-02 04:20:00,136.45,136.48,136.445,136.48,34200000.0
2009-07-02 04:21:00,136.475,136.495,136.47,136.475,51200000.0
2009-07-02 04:22:00,136.475,136.495,136.465,136.495,79600000.0
2009-07-02 04:23:00,136.495,136.495,136.435,136.435,247200000.0
2009-07-02 04:24:00,136.435,136.445,136.355,136.375,768599996.0
2009-07-02 04:25:00,136.38,136.43,136.355,136.43,499199999.0
2009-07-02 04:26:00,136.43,136.43,136.36,136.37,343600000.0
2009-07-02 04:27:00,136.36,136.41,136.36,136.405,139600000.0
2009-07-02 04:28:00,136.405,136.405,136.365,136.385,82800000.0
2009-07-02 04:29:00,136.39,136.41,136.37,136.4,491200002.0
2009-07-02 04:30:00,136.385,136.395,136.31,136.345,476100001.0
2009-07-02 04:31:00,136.355,136.38,136.345,136.37,206200000.0
2009-07-02 04:32:00,136.37,136.38,136.325,136.33,215000000.0
2009-07-02 04:33:00,136.33,136.39,136.325,136.355,429200000.0
2009-07-02 04:34:00,136.355,136.39,136.345,136.375,381400001.0
2009-07-02 04:35:00,136.375,136.415,136.37,136.405,345000000.0
2009-07-02 04:36:00,136.405,136.415,136.37,136.41,353400000.0
2009-07-02 04:37:00,136.415,136.46,136.41,136.435,344000001.0
2009-07-02 04:38:00,136.44,136.465,136.43,136.445,285400002.0
2009-07-02 04:39:00,136.445,136.48,136.445,136.46,305800000.0
2009-07-02 04:40:00,136.445,136.47,136.44,136.465,527800000.0
2009-07-02 04:41:00,136.45,136.475,136.395,136.43,411600000.0
2009-07-02 04:42:00,136.43,136.46,136.415,136.42,321800000.0
2009-07-02 04:43:00,136.425,136.44,136.41,136.41,179400000.0
2009-07-02 04:44:00,136.41,136.42,136.385,136.385,81200000.0
2009-07-02 04:45:00,136.385,136.405,136.38,136.395,166800000.0
2009-07-02 04:46:00,136.395,136.395,136.38,136.385,79000000.0
2009-07-02 04:47:00,136.385,136.4,136.37,136.38,167200000.0
2009-07-02 04:48:00,136.38,136.39,136.375,136.375,16800000.0
2009-07-02 04:49:00,136.375,136.395,136.375,136.385,37200000.0
2009-07-02 04:50:00,136.385,136.39,136.38,136.39,18400000.0
2009-07-02 04:51:00,136.385,136.39,136.345,136.355,116600000.0
2009-07-02 04:52:00,136.355,136.38,136.35,136.38,57200000.0
2009-07-02 04:53:00,136.36,136.37,136.36,136.37,36000000.0
2009-07-02 04:54:00,136.38,136.405,136.375,136.39,72400000.0
2009-07-02 04:55:00,136.385,136.425,136.385,136.415,113200000.0
2009-07-02 04:56:00,136.4,136.41,136.4,136.41,15400000.0
2009-07-02 04:57:00,136.415,136.415,136.385,136.39,44800000.0
2009-07-02 04:58:00,136.39,136.415,136.39,136.4,74400000.0
2009-07-02 04:59:00,136.41,136.42,136.405,136.405,60600000.0
2009-07-02 05:00:00,136.405,136.435,136.39,136.415,174600000.0
2009-07-02 05:01:00,136.425,136.44,136.415,136.425,165200000.0
2009-07-02 05:02:00,136.425,136.43,136.42,136.43,30800000.0
2009-07-02 05:03:00,136.435,136.445,136.435,136.435,31200000.0
2009-07-02 05:04:00,136.435,136.45,136.42,136.42,361600001.0
2009-07-02 05:05:00,136.42,136.43,136.42,136.43,48400000.0
2009-07-02 05:06:00,136.43,136.43,136.38,136.38,212400002.0
2009-07-02 05:07:00,136.375,136.41,136.36,136.41,329800000.0
2009-07-02 05:08:00,136.41,136.435,136.395,136.395,128800001.0
2009-07-02 05:09:00,136.405,136.415,136.395,136.405,100200000.0
2009-07-02 05:10:00,136.405,136.405,136.405,136.405,6600000.0
2009-07-02 05:11:00,136.4,136.405,136.385,136.4,69800000.0
2009-07-02 05:12:00,136.4,136.4,136.39,136.39,39200000.0
2009-07-02 05:13:00,136.39,136.405,136.385,136.395,63000000.0
2009-07-02 05:14:00,136.4,136.4,136.34,136.385,141800000.0
2009-07-02 05:15:00,136.385,136.39,136.34,136.36,152800000.0
2009-07-02 05:16:00,136.365,136.375,136.35,136.37,131200000.0
2009-07-02 05:17:00,136.37,136.375,136.34,136.345,209000000.0
2009-07-02 05:18:00,136.355,136.355,136.3,136.325,341200000.0
2009-07-02 05:19:00,136.325,136.38,136.325,136.375,139600000.0
2009-07-02 05:20:00,136.38,136.38,136.335,136.345,307800000.0
2009-07-02 05:21:00,136.345,136.365,136.315,136.315,233200000.0
2009-07-02 05:22:00,136.33,136.34,136.305,136.32,258200001.0
2009-07-02 05:23:00,136.335,136.34,136.315,136.33,133400000.0
2009-07-02 05:24:00,136.33,136.38,136.325,136.365,193600000.0
2009-07-02 05:25:00,136.37,136.38,136.335,136.345,129000000.0
2009-07-02 05:26:00,136.345,136.36,136.345,136.35,194000001.0
2009-07-02 05:27:00,136.355,136.365,136.34,136.355,106000000.0
2009-07-02 05:28:00,136.345,136.365,136.345,136.35,132800000.0
2009-07-02 05:29:00,136.345,136.345,136.325,136.325,23800000.0
2009-07-02 05:30:00,136.325,136.345,136.325,136.33,35600000.0
2009-07-02 05:31:00,136.35,136.35,136.315,136.345,102200000.0
2009-07-02 05:32:00,136.345,136.365,136.345,136.36,104600000.0
2009-07-02 05:33:00,136.365,136.4,136.355,136.39,110600000.0
2009-07-02 05:34:00,136.39,136.41,136.39,136.395,101800000.0
2009-07-02 05:35:00,136.4,136.41,136.4,136.405,67000000.0
2009-07-02 05:36:00,136.4,136.405,136.385,136.385,61600000.0
2009-07-02 05:37:00,136.385,136.415,136.38,136.41,57800000.0
2009-07-02 05:38:00,136.41,136.43,136.41,136.43,38200000.0
2009-07-02 05:39:00,136.43,136.43,136.42,136.425,42000000.0
2009-07-02 05:40:00,136.41,136.41,136.375,136.385,160800000.0
2009-07-02 05:41:00,136.39,136.39,136.38,136.38,98400000.0
2009-07-02 05:42:00,136.37,136.38,136.345,136.36,207000000.0
2009-07-02 05:43:00,136.355,136.36,136.35,136.355,27800000.0
2009-07-02 05:44:00,136.355,136.38,136.355,136.355,71400000.0
2009-07-02 05:45:00,136.36,136.365,136.35,136.355,104600000.0
2009-07-02 05:46:00,136.355,136.39,136.355,136.365,75800000.0
2009-07-02 05:47:00,136.37,136.37,136.36,136.365,19600000.0
2009-07-02 05:48:00,136.365,136.37,136.355,136.365,35200000.0
2009-07-02 05:49:00,136.365,136.38,136.365,136.38,122600000.0
2009-07-02 05:50:00,136.38,136.41,136.38,136.41,122800000.0
2009-07-02 05:51:00,136.415,136.42,136.35,136.38,255199998.0
2009-07-02 05:52:00,136.39,136.4,136.365,136.365,118000000.0
2009-07-02 05:53:00,136.365,136.37,136.305,136.355,297100000.0
2009-07-02 05:54:00,136.345,136.35,136.33,136.33,177200000.0
2009-07-02 05:55:00,136.33,136.34,136.305,136.315,316600000.0
2009-07-02 05:56:00,136.31,136.325,136.31,136.325,168000001.0
2009-07-02 05:57:00,136.325,136.325,136.255,136.28,317600000.0
2009-07-02 05:58:00,136.275,136.325,136.275,136.29,174800000.0
2009-07-02 05:59:00,136.29,136.32,136.29,136.32,152200000.0
2009-07-02 06:00:00,136.325,136.35,136.29,136.295,104800000.0
2009-07-02 06:01:00,136.29,136.295,136.25,136.27,221400000.0
2009-07-02 06:02:00,136.27,136.31,136.265,136.3,115800000.0
2009-07-02 06:03:00,136.3,136.31,136.28,136.31,130600000.0
2009-07-02 06:04:00,136.31,136.33,136.305,136.325,195600000.0
2009-07-02 06:05:00,136.33,136.34,136.32,136.335,128000000.0
2009-07-02 06:06:00,136.335,136.335,136.31,136.325,101800000.0
2009-07-02 06:07:00,136.315,136.33,136.29,136.29,78400001.0
2009-07-02 06:08:00,136.29,136.29,136.265,136.27,180600000.0
2009-07-02 06:09:00,136.27,136.275,136.24,136.255,186800000.0
2009-07-02 06:10:00,136.255,136.265,136.25,136.265,125200000.0
2009-07-02 06:11:00,136.265,136.265,136.235,136.25,223400000.0
2009-07-02 06:12:00,136.245,136.255,136.24,136.25,187000000.0
2009-07-02 06:13:00,136.25,136.26,136.245,136.26,49000000.0
2009-07-02 06:14:00,136.26,136.26,136.25,136.25,77600000.0
2009-07-02 06:15:00,136.255,136.3,136.25,136.285,182200000.0
2009-07-02 06:16:00,136.295,136.295,136.265,136.275,167800000.0
2009-07-02 06:17:00,136.275,136.29,136.275,136.285,128200000.0
2009-07-02 06:18:00,136.27,136.295,136.27,136.285,189400000.0
2009-07-02 06:19:00,136.3,136.305,136.29,136.295,70000000.0
2009-07-02 06:20:00,136.295,136.295,136.29,136.295,39600000.0
2009-07-02 06:21:00,136.29,136.3,136.29,136.295,69200000.0
2009-07-02 06:22:00,136.29,136.295,136.285,136.295,24400000.0
2009-07-02 06:23:00,136.29,136.29,136.285,136.29,40400000.0
2009-07-02 06:24:00,136.29,136.29,136.265,136.27,302200002.0
2009-07-02 06:25:00,136.275,136.275,136.26,136.265,75400000.0
2009-07-02 06:26:00,136.265,136.28,136.26,136.28,76600000.0
2009-07-02 06:27:00,136.275,136.285,136.265,136.275,164600000.0
2009-07-02 06:28:00,136.265,136.27,136.255,136.26,194400000.0
2009-07-02 06:29:00,136.26,136.265,136.255,136.255,188000002.0
2009-07-02 06:30:00,136.26,136.28,136.245,136.27,144800000.0
2009-07-02 06:31:00,136.27,136.315,136.27,136.31,80200000.0
2009-07-02 06:32:00,136.305,136.31,136.295,136.305,73400000.0
2009-07-02 06:33:00,136.31,136.32,136.305,136.31,221400000.0
2009-07-02 06:34:00,136.31,136.32,136.29,136.305,239600000.0
2009-07-02 06:35:00,136.305,136.305,136.295,136.305,105600000.0
2009-07-02 06:36:00,136.305,136.305,136.285,136.285,74200000.0
2009-07-02 06:37:00,136.285,136.315,136.285,136.305,177000000.0
2009-07-02 06:38:00,136.295,136.3,136.275,136.29,158200000.0
2009-07-02 06:39:00,136.285,136.325,136.275,136.32,304000000.0
2009-07-02 06:40:00,136.32,136.33,136.315,136.33,268000002.0
2009-07-02 06:41:00,136.34,136.34,136.29,136.29,173400000.0
2009-07-02 06:42:00,136.295,136.325,136.285,136.32,295600002.0
2009-07-02 06:43:00,136.325,136.335,136.325,136.325,213900000.0
2009-07-02 06:44:00,136.32,136.325,136.31,136.32,103000000.0
2009-07-02 06:45:00,136.32,136.345,136.315,136.325,76200000.0
2009-07-02 06:46:00,136.315,136.315,136.3,136.31,32800000.0
2009-07-02 06:47:00,136.305,136.315,136.3,136.31,57400000.0
2009-07-02 06:48:00,136.315,136.325,136.315,136.325,162000001.0
2009-07-02 06:49:00,136.32,136.345,136.315,136.335,175799998.0
2009-07-02 06:50:00,136.33,136.335,136.305,136.32,153400000.0
2009-07-02 06:51:00,136.325,136.36,136.32,136.355,132400000.0
2009-07-02 06:52:00,136.355,136.36,136.33,136.335,192400000.0
2009-07-02 06:53:00,136.335,136.345,136.315,136.315,290400000.0
2009-07-02 06:54:00,136.33,136.34,136.3,136.31,211600000.0
2009-07-02 06:55:00,136.315,136.315,136.305,136.31,430799999.0
2009-07-02 06:56:00,136.31,136.335,136.31,136.315,197999999.0
2009-07-02 06:57:00,136.315,136.325,136.275,136.31,443799997.0
2009-07-02 06:58:00,136.31,136.345,136.31,136.34,232400000.0
2009-07-02 06:59:00,136.34,136.345,136.315,136.335,177200000.0
2009-07-02 07:00:00,136.325,136.355,136.315,136.325,232600000.0
2009-07-02 07:01:00,136.325,136.34,136.315,136.32,79400000.0
2009-07-02 07:02:00,136.32,136.355,136.32,136.325,206200001.0
2009-07-02 07:03:00,136.33,136.35,136.33,136.34,280800000.0
2009-07-02 07:04:00,136.34,136.37,136.33,136.36,341100000.0
2009-07-02 07:05:00,136.36,136.395,136.345,136.36,350200002.0
2009-07-02 07:06:00,136.375,136.385,136.35,136.375,143000000.0
2009-07-02 07:07:00,136.375,136.38,136.375,136.38,55400000.0
2009-07-02 07:08:00,136.38,136.385,136.34,136.34,189800000.0
2009-07-02 07:09:00,136.34,136.35,136.325,136.34,180000000.0
2009-07-02 07:10:00,136.34,136.35,136.34,136.34,22800000.0
2009-07-02 07:11:00,136.35,136.36,136.335,136.35,75200000.0
2009-07-02 07:12:00,136.36,136.36,136.34,136.35,25800000.0
2009-07-02 07:13:00,136.35,136.35,136.31,136.33,171800000.0
2009-07-02 07:14:00,136.33,136.345,136.33,136.345,104000000.0
2009-07-02 07:15:00,136.345,136.365,136.33,136.34,176400000.0
2009-07-02 07:16:00,136.34,136.355,136.34,136.34,17200000.0
2009-07-02 07:17:00,136.335,136.34,136.315,136.32,51200000.0
2009-07-02 07:18:00,136.32,136.345,136.32,136.345,49000000.0
2009-07-02 07:19:00,136.345,136.35,136.34,136.35,32600000.0
2009-07-02 07:20:00,136.355,136.355,136.35,136.35,24400000.0
2009-07-02 07:21:00,136.35,136.365,136.34,136.34,47400000.0
2009-07-02 07:22:00,136.34,136.34,136.315,136.315,132800000.0
2009-07-02 07:23:00,136.31,136.32,136.31,136.32,83600000.0
2009-07-02 07:24:00,136.32,136.34,136.31,136.315,107800000.0
2009-07-02 07:25:00,136.315,136.335,136.315,136.33,40800000.0
2009-07-02 07:26:00,136.33,136.365,136.33,136.33,180600000.0
2009-07-02 07:27:00,136.325,136.335,136.32,136.325,56200000.0
2009-07-02 07:28:00,136.335,136.335,136.325,136.325,20600000.0
2009-07-02 07:29:00,136.325,136.33,136.325,136.33,45200000.0
2009-07-02 07:30:00,136.33,136.395,136.33,136.38,262200001.0
2009-07-02 07:31:00,136.39,136.405,136.38,136.405,199400000.0
2009-07-02 07:32:00,136.405,136.44,136.405,136.44,95800000.0
2009-07-02 07:33:00,136.44,136.475,136.44,136.465,111400000.0
2009-07-02 07:34:00,136.46,136.475,136.415,136.425,204200000.0
2009-07-02 07:35:00,136.42,136.43,136.405,136.425,146200000.0
2009-07-02 07:36:00,136.41,136.425,136.395,136.405,118800000.0
2009-07-02 07:37:00,136.35,136.39,136.34,136.385,141200000.0
2009-07-02 07:38:00,136.385,136.385,136.355,136.365,116400000.0
2009-07-02 07:39:00,136.37,136.395,136.355,136.36,150600000.0
2009-07-02 07:40:00,136.36,136.38,136.335,136.355,279200000.0
2009-07-02 07:41:00,136.345,136.365,136.315,136.325,138600001.0
2009-07-02 07:42:00,136.335,136.34,136.32,136.325,105000000.0
2009-07-02 07:43:00,136.33,136.38,136.325,136.355,167200000.0
2009-07-02 07:44:00,136.35,136.38,136.35,136.365,202200001.0
2009-07-02 07:45:00,136.365,136.375,136.35,136.355,287700000.0
2009-07-02 07:46:00,136.36,136.395,136.355,136.385,107400000.0
2009-07-02 07:47:00,136.385,136.385,136.34,136.375,198400000.0
2009-07-02 07:48:00,136.375,136.375,136.335,136.34,210000000.0
2009-07-02 07:49:00,136.34,136.355,136.34,136.35,145200000.0
2009-07-02 07:50:00,136.355,136.385,136.345,136.385,188000000.0
2009-07-02 07:51:00,136.385,136.41,136.37,136.385,131400000.0
2009-07-02 07:52:00,136.385,136.395,136.36,136.38,98800000.0
2009-07-02 07:53:00,136.385,136.415,136.36,136.405,288000000.0
2009-07-02 07:54:00,136.42,136.42,136.385,136.4,163000000.0
2009-07-02 07:55:00,136.395,136.395,136.385,136.39,45900000.0
2009-07-02 07:56:00,136.395,136.395,136.355,136.385,63100000.0
2009-07-02 07:57:00,136.385,136.395,136.36,136.37,149000000.0
2009-07-02 07:58:00,136.37,136.37,136.28,136.285,240200000.0
2009-07-02 07:59:00,136.29,136.31,136.28,136.3,70000000.0
2009-07-02 08:00:00,136.31,136.32,136.285,136.305,130800000.0
2009-07-02 08:01:00,136.305,136.38,136.295,136.38,151200000.0
2009-07-02 08:02:00,136.38,136.39,136.35,136.35,251800000.0
2009-07-02 08:03:00,136.355,136.385,136.345,136.355,213800000.0
2009-07-02 08:04:00,136.355,136.375,136.34,136.365,209600000.0
2009-07-02 08:05:00,136.37,136.375,136.31,136.355,326000000.0
2009-07-02 08:06:00,136.36,136.385,136.36,136.365,456800002.0
2009-07-02 08:07:00,136.365,136.375,136.36,136.365,190600000.0
2009-07-02 08:08:00,136.365,136.38,136.305,136.31,216000002.0
2009-07-02 08:09:00,136.315,136.32,136.27,136.305,329600001.0
2009-07-02 08:10:00,136.31,136.32,136.28,136.28,265800000.0
2009-07-02 08:11:00,136.28,136.305,136.27,136.29,303200001.0
2009-07-02 08:12:00,136.29,136.31,136.28,136.3,332200002.0
2009-07-02 08:13:00,136.3,136.32,136.295,136.315,245400000.0
2009-07-02 08:14:00,136.315,136.34,136.3,136.33,174600000.0
2009-07-02 08:15:00,136.33,136.34,136.315,136.325,253200000.0
2009-07-02 08:16:00,136.34,136.34,136.26,136.275,225200000.0
2009-07-02 08:17:00,136.275,136.295,136.27,136.295,205999999.0
2009-07-02 08:18:00,136.295,136.315,136.285,136.31,341800000.0
2009-07-02 08:19:00,136.31,136.335,136.3,136.335,310400001.0
2009-07-02 08:20:00,136.335,136.35,136.325,136.35,338399998.0
2009-07-02 08:21:00,136.35,136.38,136.345,136.36,373600000.0
2009-07-02 08:22:00,136.35,136.385,136.35,136.36,524200003.0
2009-07-02 08:23:00,136.35,136.37,136.34,136.355,557199998.0
2009-07-02 08:24:00,136.355,136.375,136.35,136.35,575200002.0
2009-07-02 08:25:00,136.35,136.4,136.35,136.395,749400000.0
2009-07-02 08:26:00,136.385,136.435,136.375,136.435,670400000.0
2009-07-02 08:27:00,136.43,136.47,136.415,136.435,406000000.0
2009-07-02 08:28:00,136.43,136.435,136.385,136.405,518200000.0
2009-07-02 08:29:00,136.4,136.41,136.39,136.39,297000000.0
2009-07-02 08:30:00,136.39,136.4,136.39,136.39,141200001.0
2009-07-02 08:31:00,136.385,136.42,136.385,136.4,237400000.0
2009-07-02 08:32:00,136.4,136.445,136.39,136.44,320500000.0
2009-07-02 08:33:00,136.44,136.47,136.42,136.445,398800001.0
2009-07-02 08:34:00,136.45,136.45,136.4,136.4,196200000.0
2009-07-02 08:35:00,136.4,136.41,136.35,136.35,454000000.0
2009-07-02 08:36:00,136.345,136.38,136.33,136.37,837600000.0
2009-07-02 08:37:00,136.385,136.41,136.37,136.38,250400000.0
2009-07-02 08:38:00,136.38,136.445,136.38,136.405,320800000.0
2009-07-02 08:39:00,136.405,136.45,136.405,136.45,234400000.0
2009-07-02 08:40:00,136.44,136.465,136.44,136.46,499400000.0
2009-07-02 08:41:00,136.46,136.46,136.43,136.44,267400000.0
2009-07-02 08:42:00,136.44,136.445,136.415,136.425,375800002.0
2009-07-02 08:43:00,136.425,136.48,136.415,136.48,373400000.0
2009-07-02 08:44:00,136.48,136.485,136.395,136.4,538900000.0
2009-07-02 08:45:00,136.4,136.44,136.38,136.435,254400000.0
2009-07-02 08:46:00,136.43,136.43,136.395,136.41,234400000.0
2009-07-02 08:47:00,136.395,136.425,136.395,136.405,454999999.0
2009-07-02 08:48:00,136.41,136.43,136.405,136.425,169400000.0
2009-07-02 08:49:00,136.425,136.435,136.41,136.415,216600000.0
2009-07-02 08:50:00,136.415,136.445,136.4,136.44,239200000.0
2009-07-02 08:51:00,136.44,136.48,136.395,136.41,493700000.0
2009-07-02 08:52:00,136.41,136.475,136.385,136.465,564600000.0
2009-07-02 08:53:00,136.465,136.53,136.44,136.465,546700000.0
2009-07-02 08:54:00,136.46,136.465,136.38,136.39,484000000.0
2009-07-02 08:55:00,136.39,136.485,136.385,136.47,383200002.0
2009-07-02 08:56:00,136.455,136.46,136.41,136.425,412599998.0
2009-07-02 08:57:00,136.425,136.455,136.375,136.4,455000000.0
2009-07-02 08:58:00,136.39,136.415,136.375,136.41,447600000.0
2009-07-02 08:59:00,136.41,136.47,136.41,136.465,428800002.0
2009-07-02 09:00:00,136.465,136.475,136.375,136.375,372800000.0
2009-07-02 09:01:00,136.37,136.415,136.35,136.39,206400000.0
2009-07-02 09:02:00,136.395,136.42,136.375,136.38,159800000.0
2009-07-02 09:03:00,136.38,136.4,136.355,136.38,244000000.0
2009-07-02 09:04:00,136.38,136.38,136.355,136.365,133000000.0
2009-07-02 09:05:00,136.37,136.37,136.305,136.32,322400000.0
2009-07-02 09:06:00,136.32,136.325,136.305,136.32,246400000.0
2009-07-02 09:07:00,136.32,136.325,136.285,136.3,218600000.0
2009-07-02 09:08:00,136.31,136.355,136.305,136.305,320700000.0
2009-07-02 09:09:00,136.305,136.34,136.285,136.29,308600000.0
2009-07-02 09:10:00,136.285,136.32,136.275,136.285,335000000.0
2009-07-02 09:11:00,136.285,136.29,136.245,136.275,499600000.0
2009-07-02 09:12:00,136.275,136.315,136.27,136.315,588800000.0
2009-07-02 09:13:00,136.315,136.335,136.3,136.31,567000000.0
2009-07-02 09:14:00,136.31,136.31,136.23,136.23,668399999.0
2009-07-02 09:15:00,136.23,136.3,136.23,136.3,595600006.0
2009-07-02 09:16:00,136.29,136.29,136.245,136.25,484400003.0
2009-07-02 09:17:00,136.25,136.255,136.215,136.215,324000000.0
2009-07-02 09:18:00,136.205,136.26,136.17,136.225,592600001.0
2009-07-02 09:19:00,136.225,136.265,136.22,136.26,427200001.0
2009-07-02 09:20:00,136.255,136.27,136.24,136.26,414400001.0
2009-07-02 09:21:00,136.26,136.28,136.25,136.275,293000000.0
2009-07-02 09:22:00,136.275,136.37,136.275,136.36,459200000.0
2009-07-02 09:23:00,136.37,136.37,136.295,136.32,450610000.0
2009-07-02 09:24:00,136.32,136.35,136.31,136.35,435640000.0
2009-07-02 09:25:00,136.355,136.375,136.355,136.365,232600000.0
2009-07-02 09:26:00,136.365,136.375,136.345,136.37,496400000.0
2009-07-02 09:27:00,136.365,136.41,136.355,136.41,542410000.0
2009-07-02 09:28:00,136.415,136.415,136.38,136.395,706800003.0
2009-07-02 09:29:00,136.4,136.41,136.385,136.395,425200000.0
2009-07-02 09:30:00,136.395,136.41,136.3,136.325,455000000.0
2009-07-02 09:31:00,136.325,136.325,136.275,136.285,467600000.0
2009-07-02 09:32:00,136.285,136.31,136.285,136.3,451000000.0
2009-07-02 09:33:00,136.3,136.33,136.255,136.27,390200000.0
2009-07-02 09:34:00,136.285,136.31,136.27,136.3,770600002.0
2009-07-02 09:35:00,136.3,136.305,136.255,136.265,661200000.0
2009-07-02 09:36:00,136.265,136.285,136.225,136.25,694200001.0
2009-07-02 09:37:00,136.24,136.245,136.205,136.235,482000000.0
2009-07-02 09:38:00,136.235,136.275,136.23,136.25,481400001.0
2009-07-02 09:39:00,136.25,136.265,136.215,136.24,564800001.0
2009-07-02 09:40:00,136.235,136.26,136.225,136.225,632800000.0
2009-07-02 09:41:00,136.225,136.245,136.21,136.245,471400000.0
2009-07-02 09:42:00,136.24,136.275,136.22,136.24,483800000.0
2009-07-02 09:43:00,136.235,136.27,136.21,136.255,600200000.0
2009-07-02 09:44:00,136.245,136.315,136.245,136.305,553200000.0
2009-07-02 09:45:00,136.305,136.34,136.295,136.295,591400000.0
2009-07-02 09:46:00,136.295,136.31,136.22,136.245,455979999.0
2009-07-02 09:47:00,136.25,136.255,136.185,136.2,522099999.0
2009-07-02 09:48:00,136.2,136.215,136.18,136.185,536800000.0
2009-07-02 09:49:00,136.185,136.285,136.185,136.27,367600000.0
2009-07-02 09:50:00,136.27,136.27,136.215,136.23,456200000.0
2009-07-02 09:51:00,136.235,136.255,136.23,136.24,352200000.0
2009-07-02 09:52:00,136.235,136.25,136.19,136.22,563080000.0
2009-07-02 09:53:00,136.215,136.225,136.175,136.22,431900000.0
2009-07-02 09:54:00,136.215,136.225,136.195,136.215,216800000.0
2009-07-02 09:55:00,136.215,136.225,136.185,136.195,308400000.0
2009-07-02 09:56:00,136.195,136.245,136.195,136.21,338800000.0
2009-07-02 09:57:00,136.215,136.24,136.17,136.215,475000000.0
2009-07-02 09:58:00,136.215,136.22,136.165,136.18,366200001.0
2009-07-02 09:59:00,136.18,136.225,136.175,136.225,304200001.0
2009-07-02 10:00:00,136.22,136.26,136.19,136.255,458800000.0
2009-07-02 10:01:00,136.24,136.25,136.22,136.225,299400000.0
2009-07-02 10:02:00,136.225,136.235,136.215,136.23,315200001.0
2009-07-02 10:03:00,136.225,136.245,136.21,136.23,171800000.0
2009-07-02 10:04:00,136.23,136.23,136.195,136.2,339400000.0
2009-07-02 10:05:00,136.2,136.22,136.18,136.205,319000000.0
2009-07-02 10:06:00,136.23,136.265,136.225,136.245,553200000.0
2009-07-02 10:07:00,136.245,136.265,136.23,136.26,466499998.0
2009-07-02 10:08:00,136.255,136.3,136.245,136.285,571000000.0
2009-07-02 10:09:00,136.285,136.285,136.26,136.26,575800001.0
2009-07-02 10:10:00,136.26,136.3,136.25,136.3,491400000.0
2009-07-02 10:11:00,136.295,136.41,136.285,136.4,326100001.0
2009-07-02 10:12:00,136.385,136.385,136.335,136.335,176200000.0
2009-07-02 10:13:00,136.34,136.38,136.315,136.38,317400000.0
2009-07-02 10:14:00,136.38,136.4,136.34,136.37,418400000.0
2009-07-02 10:15:00,136.36,136.39,136.36,136.38,101800000.0
2009-07-02 10:16:00,136.375,136.405,136.36,136.4,246800000.0
2009-07-02 10:17:00,136.4,136.4,136.345,136.37,534399999.0
2009-07-02 10:18:00,136.365,136.395,136.36,136.36,620899999.0
2009-07-02 10:19:00,136.365,136.41,136.36,136.385,363600000.0
2009-07-02 10:20:00,136.38,136.385,136.335,136.35,225400000.0
2009-07-02 10:21:00,136.35,136.36,136.335,136.355,90000000.0
2009-07-02 10:22:00,136.345,136.355,136.31,136.31,180200000.0
2009-07-02 10:23:00,136.31,136.32,136.29,136.3,539600000.0
2009-07-02 10:24:00,136.29,136.335,136.29,136.32,288600001.0
2009-07-02 10:25:00,136.32,136.33,136.315,136.33,131400000.0
2009-07-02 10:26:00,136.33,136.33,136.25,136.27,317200000.0
2009-07-02 10:27:00,136.275,136.285,136.24,136.24,324800000.0
2009-07-02 10:28:00,136.24,136.25,136.23,136.23,150600000.0
2009-07-02 10:29:00,136.23,136.26,136.23,136.25,329000000.0
2009-07-02 10:30:00,136.25,136.26,136.235,136.24,384400000.0
2009-07-02 10:31:00,136.235,136.235,136.205,136.22,385000000.0
2009-07-02 10:32:00,136.215,136.31,136.215,136.235,229800000.0
2009-07-02 10:33:00,136.24,136.26,136.23,136.255,293000000.0
2009-07-02 10:34:00,136.265,136.33,136.26,136.33,385600000.0
2009-07-02 10:35:00,136.33,136.33,136.295,136.305,443800001.0
2009-07-02 10:36:00,136.305,136.33,136.3,136.32,294400000.0
2009-07-02 10:37:00,136.31,136.32,136.25,136.26,201800000.0
2009-07-02 10:38:00,136.265,136.29,136.25,136.265,148400000.0
2009-07-02 10:39:00,136.265,136.27,136.235,136.27,331200000.0
2009-07-02 10:40:00,136.265,136.3,136.265,136.3,263400000.0
2009-07-02 10:41:00,136.3,136.31,136.28,136.3,272800000.0
2009-07-02 10:42:00,136.305,136.31,136.24,136.24,545199996.0
2009-07-02 10:43:00,136.24,136.24,136.195,136.21,499800000.0
2009-07-02 10:44:00,136.215,136.27,136.215,136.26,876800006.0
2009-07-02 10:45:00,136.255,136.28,136.255,136.27,602199999.0
2009-07-02 10:46:00,136.27,136.27,136.245,136.25,546000000.0
2009-07-02 10:47:00,136.25,136.27,136.24,136.27,609200003.0
2009-07-02 10:48:00,136.27,136.28,136.245,136.245,466800000.0
2009-07-02 10:49:00,136.245,136.27,136.245,136.25,363399998.0
2009-07-02 10:50:00,136.255,136.255,136.24,136.245,145200000.0
2009-07-02 10:51:00,136.245,136.25,136.24,136.245,174400000.0
2009-07-02 10:52:00,136.25,136.265,136.235,136.26,346200000.0
2009-07-02 10:53:00,136.26,136.285,136.24,136.28,227799999.0
2009-07-02 10:54:00,136.28,136.305,136.265,136.3,516600002.0
2009-07-02 10:55:00,136.305,136.305,136.21,136.225,517400001.0
2009-07-02 10:56:00,136.225,136.265,136.175,136.19,546800000.0
2009-07-02 10:57:00,136.19,136.215,136.165,136.175,654399999.0
2009-07-02 10:58:00,136.175,136.22,136.175,136.205,306200000.0
2009-07-02 10:59:00,136.205,136.23,136.2,136.225,242200000.0
2009-07-02 11:00:00,136.23,136.235,136.21,136.21,213800000.0
2009-07-02 11:01:00,136.205,136.225,136.165,136.195,369200000.0
2009-07-02 11:02:00,136.18,136.195,136.16,136.17,436999999.0
2009-07-02 11:03:00,136.17,136.17,136.15,136.16,515600000.0
2009-07-02 11:04:00,136.18,136.185,136.16,136.165,502399999.0
2009-07-02 11:05:00,136.17,136.19,136.165,136.185,450399999.0
2009-07-02 11:06:00,136.185,136.205,136.175,136.18,330400000.0
2009-07-02 11:07:00,136.18,136.185,136.16,136.175,269200000.0
2009-07-02 11:08:00,136.175,136.205,136.175,136.205,202800000.0
2009-07-02 11:09:00,136.2,136.23,136.2,136.23,337200000.0
2009-07-02 11:10:00,136.23,136.23,136.175,136.205,239999998.0
2009-07-02 11:11:00,136.205,136.205,136.16,136.19,381999999.0
2009-07-02 11:12:00,136.185,136.215,136.185,136.21,430400001.0
2009-07-02 11:13:00,136.21,136.26,136.2,136.26,339600000.0
2009-07-02 11:14:00,136.27,136.28,136.24,136.255,880599997.0
2009-07-02 11:15:00,136.255,136.3,136.235,136.29,343200000.0
2009-07-02 11:16:00,136.29,136.29,136.24,136.24,792000007.0
2009-07-02 11:17:00,136.245,136.29,136.2,136.275,719000007.0
2009-07-02 11:18:00,136.28,136.31,136.225,136.3,726799998.0
2009-07-02 11:19:00,136.3,136.32,136.285,136.31,306400000.0
2009-07-02 11:20:00,136.31,136.32,136.295,136.295,85400000.0
2009-07-02 11:21:00,136.295,136.335,136.295,136.315,139600000.0
2009-07-02 11:22:00,136.3,136.36,136.29,136.31,194400000.0
2009-07-02 11:23:00,136.31,136.325,136.29,136.305,192400000.0
2009-07-02 11:24:00,136.305,136.33,136.305,136.315,81600000.0
2009-07-02 11:25:00,136.315,136.32,136.3,136.31,174000000.0
2009-07-02 11:26:00,136.31,136.32,136.31,136.32,85200000.0
2009-07-02 11:27:00,136.32,136.32,136.305,136.305,89600000.0
2009-07-02 11:28:00,136.305,136.32,136.3,136.305,152600000.0
2009-07-02 11:29:00,136.305,136.315,136.305,136.315,53200000.0
2009-07-02 11:30:00,136.31,136.36,136.31,136.335,408600000.0
2009-07-02 11:31:00,136.345,136.345,136.315,136.315,309200000.0
2009-07-02 11:32:00,136.315,136.33,136.27,136.285,337100000.0
2009-07-02 11:33:00,136.285,136.285,136.265,136.275,184600000.0
2009-07-02 11:34:00,136.275,136.29,136.265,136.275,287199999.0
2009-07-02 11:35:00,136.275,136.335,136.27,136.335,256799999.0
2009-07-02 11:36:00,136.335,136.34,136.31,136.31,381399999.0
2009-07-02 11:37:00,136.305,136.325,136.3,136.315,381600000.0
2009-07-02 11:38:00,136.305,136.325,136.265,136.27,160600000.0
2009-07-02 11:39:00,136.27,136.27,136.25,136.25,85200000.0
2009-07-02 11:40:00,136.25,136.275,136.235,136.27,457400000.0
2009-07-02 11:41:00,136.265,136.275,136.235,136.26,181400000.0
2009-07-02 11:42:00,136.26,136.26,136.235,136.25,203200000.0
2009-07-02 11:43:00,136.25,136.265,136.225,136.255,373400000.0
2009-07-02 11:44:00,136.255,136.255,136.235,136.245,78400000.0
2009-07-02 11:45:00,136.245,136.285,136.225,136.245,275400000.0
2009-07-02 11:46:00,136.245,136.265,136.24,136.265,29800000.0
2009-07-02 11:47:00,136.265,136.265,136.21,136.215,246999999.0
2009-07-02 11:48:00,136.245,136.245,136.235,136.235,263999999.0
2009-07-02 11:49:00,136.255,136.255,136.21,136.21,165600000.0
2009-07-02 11:50:00,136.21,136.235,136.2,136.21,188600000.0
2009-07-02 11:51:00,136.21,136.21,136.18,136.2,227000000.0
2009-07-02 11:52:00,136.2,136.2,136.185,136.195,290599996.0
2009-07-02 11:53:00,136.195,136.205,136.16,136.18,218299998.0
2009-07-02 11:54:00,136.18,136.235,136.17,136.175,504999999.0
2009-07-02 11:55:00,136.175,136.21,136.16,136.21,403150000.0
2009-07-02 11:56:00,136.215,136.27,136.21,136.265,630799998.0
2009-07-02 11:57:00,136.265,136.265,136.19,136.19,681599998.0
2009-07-02 11:58:00,136.19,136.19,136.15,136.15,319800000.0
2009-07-02 11:59:00,136.15,136.17,136.105,136.105,263400000.0
2009-07-02 12:00:00,136.105,136.125,136.09,136.1,245600000.0
2009-07-02 12:01:00,136.105,136.135,136.105,136.125,62200000.0
2009-07-02 12:02:00,136.12,136.13,136.11,136.125,120800000.0
2009-07-02 12:03:00,136.12,136.13,136.095,136.095,189200000.0
2009-07-02 12:04:00,136.09,136.125,136.085,136.11,420400002.0
2009-07-02 12:05:00,136.11,136.11,136.06,136.08,427000000.0
2009-07-02 12:06:00,136.075,136.075,136.04,136.05,329999999.0
2009-07-02 12:07:00,136.05,136.05,135.99,136.03,348600000.0
2009-07-02 12:08:00,136.03,136.055,135.985,136.055,322700000.0
2009-07-02 12:09:00,136.055,136.09,136.05,136.085,269800001.0
2009-07-02 12:10:00,136.085,136.13,136.085,136.115,245000000.0
2009-07-02 12:11:00,136.115,136.115,136.09,136.11,251000000.0
2009-07-02 12:12:00,136.115,136.175,136.11,136.17,187200000.0
2009-07-02 12:13:00,136.17,136.22,136.165,136.175,332100001.0
2009-07-02 12:14:00,136.175,136.19,136.17,136.17,170799999.0
2009-07-02 12:15:00,136.17,136.17,136.1,136.115,254600000.0
2009-07-02 12:16:00,136.115,136.155,136.11,136.125,263600000.0
2009-07-02 12:17:00,136.135,136.135,136.11,136.11,356800000.0
2009-07-02 12:18:00,136.11,136.115,136.1,136.105,100000000.0
2009-07-02 12:19:00,136.115,136.115,136.1,136.115,135600000.0
2009-07-02 12:20:00,136.11,136.11,135.99,136.05,517999999.0
2009-07-02 12:21:00,136.05,136.06,136.035,136.05,290000001.0
2009-07-02 12:22:00,136.05,136.15,136.05,136.11,737799999.0
2009-07-02 12:23:00,136.11,136.125,136.075,136.075,303500000.0
2009-07-02 12:24:00,136.07,136.125,136.035,136.045,757600004.0
2009-07-02 12:25:00,136.045,136.06,136.0,136.01,408199998.0
2009-07-02 12:26:00,136.01,136.03,136.0,136.02,217000000.0
2009-07-02 12:27:00,136.02,136.035,136.015,136.025,314400000.0
2009-07-02 12:28:00,136.025,136.045,136.005,136.025,233800000.0
2009-07-02 12:29:00,136.025,136.055,136.015,136.055,346800000.0
2009-07-02 12:30:00,136.055,136.085,136.015,136.07,403289999.0
2009-07-02 12:31:00,136.07,136.13,136.035,136.125,682800002.0
2009-07-02 12:32:00,136.12,136.135,136.095,136.105,437000000.0
2009-07-02 12:33:00,136.1,136.11,136.08,136.08,144200000.0
2009-07-02 12:34:00,136.085,136.135,136.03,136.04,307650000.0
2009-07-02 12:35:00,136.04,136.075,136.035,136.035,240800000.0
2009-07-02 12:36:00,136.03,136.03,135.98,136.005,248200000.0
2009-07-02 12:37:00,136.005,136.055,136.005,136.05,351800000.0
2009-07-02 12:38:00,136.04,136.06,136.03,136.03,464600000.0
2009-07-02 12:39:00,136.03,136.045,136.025,136.04,241400000.0
2009-07-02 12:40:00,136.035,136.055,136.035,136.045,105800000.0
2009-07-02 12:41:00,136.045,136.06,136.045,136.055,70400000.0
2009-07-02 12:42:00,136.05,136.07,136.045,136.065,125790000.0
2009-07-02 12:43:00,136.065,136.065,136.035,136.045,140600000.0
2009-07-02 12:44:00,136.045,136.09,136.035,136.07,267600000.0
2009-07-02 12:45:00,136.075,136.095,136.04,136.075,427200000.0
2009-07-02 12:46:00,136.075,136.12,136.07,136.08,201400000.0
2009-07-02 12:47:00,136.085,136.095,136.045,136.045,286000000.0
2009-07-02 12:48:00,136.05,136.06,136.05,136.06,47600000.0
2009-07-02 12:49:00,136.06,136.095,136.06,136.075,108400000.0
2009-07-02 12:50:00,136.075,136.095,136.065,136.095,154190000.0
2009-07-02 12:51:00,136.095,136.095,136.025,136.035,292490000.0
2009-07-02 12:52:00,136.035,136.06,136.035,136.035,121200000.0
2009-07-02 12:53:00,136.035,136.045,136.0,136.0,345000000.0
2009-07-02 12:54:00,136.0,136.025,135.96,135.97,472200001.0
2009-07-02 12:55:00,135.97,136.03,135.955,136.02,492890000.0
2009-07-02 12:56:00,136.02,136.05,136.015,136.04,340200000.0
2009-07-02 12:57:00,136.04,136.065,136.03,136.035,348600001.0
2009-07-02 12:58:00,136.03,136.065,136.02,136.05,431600000.0
2009-07-02 12:59:00,136.045,136.045,136.0,136.0,296199999.0
2009-07-02 13:00:00,136.005,136.035,135.99,136.0,392400002.0
2009-07-02 13:01:00,136.0,136.02,135.99,136.0,170800000.0
2009-07-02 13:02:00,135.97,135.985,135.95,135.97,358199999.0
2009-07-02 13:03:00,135.965,136.005,135.96,135.99,163800000.0
2009-07-02 13:04:00,135.99,135.995,135.985,135.985,276600002.0
2009-07-02 13:05:00,135.99,135.99,135.95,135.955,270800001.0
2009-07-02 13:06:00,135.95,135.97,135.915,135.97,583100000.0
2009-07-02 13:07:00,135.97,135.99,135.955,135.985,289000000.0
2009-07-02 13:08:00,135.99,136.025,135.99,136.02,406599999.0
2009-07-02 13:09:00,136.025,136.025,136.01,136.025,168800000.0
2009-07-02 13:10:00,136.02,136.035,136.02,136.03,194000000.0
2009-07-02 13:11:00,136.025,136.025,135.915,135.93,621000000.0
2009-07-02 13:12:00,135.93,135.93,135.845,135.895,465200000.0
2009-07-02 13:13:00,135.895,135.935,135.85,135.905,762800002.0
2009-07-02 13:14:00,135.905,135.925,135.875,135.905,458400000.0
2009-07-02 13:15:00,135.91,135.965,135.895,135.93,577400002.0
2009-07-02 13:16:00,135.945,135.955,135.87,135.875,485000000.0
2009-07-02 13:17:00,135.875,135.91,135.87,135.91,419800000.0
2009-07-02 13:18:00,135.91,135.91,135.865,135.9,394800000.0
2009-07-02 13:19:00,135.895,135.955,135.895,135.935,343000000.0
2009-07-02 13:20:00,135.93,135.96,135.92,135.94,273400000.0
2009-07-02 13:21:00,135.95,135.98,135.945,135.975,710199999.0
2009-07-02 13:22:00,135.975,135.99,135.955,135.97,494400000.0
2009-07-02 13:23:00,135.965,135.97,135.95,135.96,284399999.0
2009-07-02 13:24:00,135.935,135.955,135.9,135.9,311800000.0
2009-07-02 13:25:00,135.9,135.955,135.9,135.95,227800000.0
2009-07-02 13:26:00,135.945,135.945,135.92,135.935,280400000.0
2009-07-02 13:27:00,135.925,135.945,135.925,135.93,252400000.0
2009-07-02 13:28:00,135.925,135.94,135.9,135.935,217600000.0
2009-07-02 13:29:00,135.935,135.96,135.935,135.945,240800001.0
2009-07-02 13:30:00,135.945,135.955,135.94,135.955,90600000.0
2009-07-02 13:31:00,135.95,135.96,135.925,135.945,273200001.0
2009-07-02 13:32:00,135.945,135.985,135.935,135.96,359099999.0
2009-07-02 13:33:00,135.96,135.97,135.93,135.945,400800000.0
2009-07-02 13:34:00,135.94,135.945,135.885,135.905,654299998.0
2009-07-02 13:35:00,135.905,135.945,135.905,135.93,488800000.0
2009-07-02 13:36:00,135.93,135.94,135.9,135.91,247599999.0
2009-07-02 13:37:00,135.9,135.93,135.895,135.92,285999999.0
2009-07-02 13:38:00,135.92,135.93,135.875,135.905,411399999.0
2009-07-02 13:39:00,135.905,135.975,135.905,135.975,860600007.0
2009-07-02 13:40:00,135.95,135.97,135.945,135.965,293200000.0
2009-07-02 13:41:00,135.965,135.97,135.94,135.97,310800000.0
2009-07-02 13:42:00,135.97,135.97,135.955,135.955,137000001.0
2009-07-02 13:43:00,135.965,135.99,135.96,135.985,262400000.0
2009-07-02 13:44:00,136.0,136.085,136.0,136.035,681199999.0
2009-07-02 13:45:00,136.035,136.08,136.005,136.01,358600000.0
2009-07-02 13:46:00,136.015,136.06,136.005,136.06,519600002.0
2009-07-02 13:47:00,136.055,136.075,136.045,136.07,476399999.0
2009-07-02 13:48:00,136.065,136.13,136.065,136.065,457800001.0
2009-07-02 13:49:00,136.06,136.13,136.06,136.11,424800000.0
2009-07-02 13:50:00,136.105,136.12,136.065,136.09,358000000.0
2009-07-02 13:51:00,136.09,136.095,136.08,136.09,286600000.0
2009-07-02 13:52:00,136.09,136.09,136.055,136.055,153000000.0
2009-07-02 13:53:00,136.055,136.075,136.045,136.05,264400000.0
2009-07-02 13:54:00,136.05,136.06,135.985,136.005,245400000.0
2009-07-02 13:55:00,136.005,136.03,136.005,136.03,132600000.0
2009-07-02 13:56:00,136.03,136.055,136.03,136.045,107600000.0
2009-07-02 13:57:00,136.045,136.045,136.015,136.015,173200000.0
2009-07-02 13:58:00,136.015,136.02,136.0,136.015,92400000.0
2009-07-02 13:59:00,136.02,136.05,136.02,136.035,150400000.0
2009-07-02 14:00:00,136.035,136.04,136.005,136.01,438400000.0
2009-07-02 14:01:00,136.005,136.035,136.005,136.025,235800002.0
2009-07-02 14:02:00,136.025,136.03,136.02,136.02,46400000.0
2009-07-02 14:03:00,136.02,136.03,136.02,136.02,44600000.0
2009-07-02 14:04:00,136.02,136.025,135.995,135.995,304800000.0
2009-07-02 14:05:00,136.0,136.02,135.995,136.0,417599999.0
2009-07-02 14:06:00,136.0,136.02,135.985,136.015,481200001.0
2009-07-02 14:07:00,136.01,136.02,135.995,135.995,327800002.0
2009-07-02 14:08:00,136.0,136.04,135.98,136.02,593399998.0
2009-07-02 14:09:00,136.025,136.035,136.015,136.025,589400000.0
2009-07-02 14:10:00,136.025,136.035,135.99,136.01,248400000.0
2009-07-02 14:11:00,136.005,136.005,135.975,136.0,259000000.0
2009-07-02 14:12:00,136.01,136.035,136.01,136.03,267600000.0
2009-07-02 14:13:00,136.005,136.005,135.97,135.995,414200000.0
2009-07-02 14:14:00,136.0,136.0,135.945,135.95,542200000.0
2009-07-02 14:15:00,135.945,136.025,135.93,136.015,637400000.0
2009-07-02 14:16:00,136.015,136.015,135.9,135.935,559000000.0
2009-07-02 14:17:00,135.94,135.98,135.905,135.98,735399998.0
2009-07-02 14:18:00,135.98,136.0,135.955,135.955,643399997.0
2009-07-02 14:19:00,135.955,135.955,135.915,135.92,317999998.0
2009-07-02 14:20:00,135.925,136.05,135.91,136.035,910399998.0
2009-07-02 14:21:00,136.035,136.045,135.975,136.015,632200000.0
2009-07-02 14:22:00,136.015,136.035,135.99,136.0,423200000.0
2009-07-02 14:23:00,136.005,136.005,135.945,135.97,301600000.0
2009-07-02 14:24:00,135.97,136.0,135.9,135.9,330200000.0
2009-07-02 14:25:00,135.905,135.965,135.9,135.955,374799999.0
2009-07-02 14:26:00,135.955,136.03,135.95,135.98,377400000.0
2009-07-02 14:27:00,135.98,136.005,135.97,135.98,231400000.0
2009-07-02 14:28:00,135.985,135.985,135.94,135.955,273200000.0
2009-07-02 14:29:00,135.955,136.03,135.915,135.96,294200000.0
2009-07-02 14:30:00,135.935,135.935,135.14,135.61,618400000.0
2009-07-02 14:31:00,135.6,135.67,135.55,135.6,613699999.0
2009-07-02 14:32:00,135.595,135.77,135.59,135.725,420700000.0
2009-07-02 14:33:00,135.725,135.75,135.67,135.695,744600000.0
2009-07-02 14:34:00,135.69,135.75,135.63,135.685,687400000.0
2009-07-02 14:35:00,135.68,135.685,135.57,135.605,548100000.0
2009-07-02 14:36:00,135.615,135.615,135.4,135.4,484700000.0
2009-07-02 14:37:00,135.4,135.48,135.37,135.465,428600000.0
2009-07-02 14:38:00,135.465,135.47,135.28,135.3,432600000.0
2009-07-02 14:39:00,135.295,135.3,135.175,135.195,386100000.0
2009-07-02 14:40:00,135.195,135.23,135.165,135.21,553400000.0
2009-07-02 14:41:00,135.21,135.23,135.14,135.15,483400001.0
2009-07-02 14:42:00,135.16,135.305,135.145,135.305,494400000.0
2009-07-02 14:43:00,135.31,135.41,135.29,135.38,438600000.0
2009-07-02 14:44:00,135.385,135.415,135.38,135.39,443200000.0
2009-07-02 14:45:00,135.39,135.445,135.345,135.345,369900000.0
2009-07-02 14:46:00,135.345,135.42,135.33,135.395,437199999.0
2009-07-02 14:47:00,135.385,135.39,135.33,135.34,287000000.0
2009-07-02 14:48:00,135.315,135.315,135.185,135.21,478600000.0
2009-07-02 14:49:00,135.215,135.285,135.17,135.25,451100000.0
2009-07-02 14:50:00,135.235,135.3,135.22,135.225,384699999.0
2009-07-02 14:51:00,135.235,135.235,135.155,135.18,401800000.0
2009-07-02 14:52:00,135.18,135.205,135.135,135.15,556100000.0
2009-07-02 14:53:00,135.16,135.26,135.15,135.25,526799999.0
2009-07-02 14:54:00,135.25,135.3,135.15,135.3,707600000.0
2009-07-02 14:55:00,135.315,135.315,135.245,135.28,403700000.0
2009-07-02 14:56:00,135.28,135.325,135.255,135.295,375500000.0
2009-07-02 14:57:00,135.3,135.335,135.27,135.315,507600001.0
2009-07-02 14:58:00,135.31,135.325,135.275,135.275,629200000.0
2009-07-02 14:59:00,135.275,135.325,135.25,135.31,661200000.0
2009-07-02 15:00:00,135.29,135.29,135.21,135.22,424300000.0
2009-07-02 15:01:00,135.225,135.265,135.16,135.26,411300000.0
2009-07-02 15:02:00,135.26,135.27,135.1,135.19,374100000.0
2009-07-02 15:03:00,135.2,135.27,135.18,135.25,419900000.0
2009-07-02 15:04:00,135.25,135.29,135.22,135.23,407300000.0
2009-07-02 15:05:00,135.23,135.275,135.185,135.185,477900000.0
2009-07-02 15:06:00,135.185,135.22,135.135,135.155,337900000.0
2009-07-02 15:07:00,135.16,135.2,135.14,135.2,261300000.0
2009-07-02 15:08:00,135.205,135.21,135.12,135.155,366600000.0
2009-07-02 15:09:00,135.15,135.165,135.095,135.125,302600000.0
2009-07-02 15:10:00,135.125,135.145,135.01,135.02,425400000.0
2009-07-02 15:11:00,135.015,135.03,134.815,134.815,330000000.0
2009-07-02 15:12:00,134.8,134.845,134.8,134.835,687200000.0
2009-07-02 15:13:00,134.83,134.86,134.81,134.84,553600000.0
2009-07-02 15:14:00,134.835,134.905,134.82,134.88,456599999.0
2009-07-02 15:15:00,134.87,134.95,134.87,134.925,498800000.0
2009-07-02 15:16:00,134.925,134.93,134.8,134.825,518000000.0
2009-07-02 15:17:00,134.82,134.865,134.805,134.84,349100000.0
2009-07-02 15:18:00,134.84,134.86,134.795,134.835,575200000.0
2009-07-02 15:19:00,134.84,134.905,134.795,134.88,620800000.0
2009-07-02 15:20:00,134.88,134.91,134.815,134.845,459899999.0
2009-07-02 15:21:00,134.855,134.95,134.845,134.95,570599998.0
2009-07-02 15:22:00,134.95,134.96,134.92,134.935,262200000.0
2009-07-02 15:23:00,134.935,135.01,134.92,135.0,592800000.0
2009-07-02 15:24:00,135.01,135.03,134.98,135.015,623800000.0
2009-07-02 15:25:00,135.015,135.03,134.98,135.025,373400000.0
2009-07-02 15:26:00,135.025,135.035,134.975,134.99,607400000.0
2009-07-02 15:27:00,134.995,135.025,134.97,135.015,516500001.0
2009-07-02 15:28:00,135.015,135.015,134.955,134.96,484000000.0
2009-07-02 15:29:00,134.955,134.96,134.91,134.95,474800000.0
2009-07-02 15:30:00,134.95,134.95,134.865,134.87,543599999.0
2009-07-02 15:31:00,134.87,134.87,134.82,134.82,544400001.0
2009-07-02 15:32:00,134.82,134.875,134.77,134.775,503600000.0
2009-07-02 15:33:00,134.77,134.77,134.685,134.72,430500000.0
2009-07-02 15:34:00,134.73,134.775,134.7,134.76,411200001.0
2009-07-02 15:35:00,134.755,134.79,134.73,134.78,300600000.0
2009-07-02 15:36:00,134.78,134.82,134.735,134.76,408600000.0
2009-07-02 15:37:00,134.76,134.77,134.62,134.705,554500000.0
2009-07-02 15:38:00,134.715,134.725,134.65,134.675,744999999.0
2009-07-02 15:39:00,134.675,134.685,134.61,134.655,403800000.0
2009-07-02 15:40:00,134.66,134.67,134.63,134.63,322600001.0
2009-07-02 15:41:00,134.635,134.675,134.63,134.63,410600000.0
2009-07-02 15:42:00,134.63,134.67,134.63,134.655,322400000.0
2009-07-02 15:43:00,134.665,134.71,134.645,134.645,627000000.0
2009-07-02 15:44:00,134.645,134.705,134.62,134.66,506000001.0
2009-07-02 15:45:00,134.66,134.715,134.615,134.705,564400000.0
2009-07-02 15:46:00,134.715,134.82,134.695,134.815,442800000.0
2009-07-02 15:47:00,134.815,134.9,134.81,134.9,608200000.0
2009-07-02 15:48:00,134.9,134.91,134.84,134.88,670400000.0
2009-07-02 15:49:00,134.88,134.965,134.875,134.955,530400000.0
2009-07-02 15:50:00,134.955,134.96,134.88,134.9,611200000.0
2009-07-02 15:51:00,134.905,134.905,134.82,134.85,534900000.0
2009-07-02 15:52:00,134.85,134.85,134.77,134.785,350800000.0
2009-07-02 15:53:00,134.785,134.79,134.705,134.705,439600000.0
2009-07-02 15:54:00,134.69,134.72,134.68,134.72,480999998.0
2009-07-02 15:55:00,134.72,134.75,134.695,134.72,341000000.0
2009-07-02 15:56:00,134.72,134.81,134.705,134.795,349200000.0
2009-07-02 15:57:00,134.795,134.9,134.795,134.855,506800000.0
2009-07-02 15:58:00,134.865,134.88,134.795,134.875,406400000.0
2009-07-02 15:59:00,134.875,134.925,134.85,134.885,604900000.0
2009-07-02 16:00:00,134.885,134.955,134.825,134.915,531500000.0
2009-07-02 16:01:00,134.93,134.93,134.82,134.865,625500000.0
2009-07-02 16:02:00,134.865,134.925,134.85,134.875,380200000.0
2009-07-02 16:03:00,134.87,134.89,134.82,134.845,334100000.0
2009-07-02 16:04:00,134.85,134.865,134.76,134.76,448300000.0
2009-07-02 16:05:00,134.75,134.805,134.715,134.735,535400000.0
2009-07-02 16:06:00,134.735,134.735,134.65,134.675,638800001.0
2009-07-02 16:07:00,134.67,134.72,134.66,134.665,575899998.0
2009-07-02 16:08:00,134.665,134.73,134.64,134.69,604899999.0
2009-07-02 16:09:00,134.69,134.69,134.635,134.675,506600001.0
2009-07-02 16:10:00,134.675,134.72,134.67,134.695,541800000.0
2009-07-02 16:11:00,134.695,134.73,134.64,134.725,443600000.0
2009-07-02 16:12:00,134.72,134.725,134.68,134.7,584600001.0
2009-07-02 16:13:00,134.7,134.75,134.685,134.69,533000001.0
2009-07-02 16:14:00,134.695,134.715,134.685,134.71,221100000.0
2009-07-02 16:15:00,134.725,134.83,134.725,134.805,430000000.0
2009-07-02 16:16:00,134.8,134.8,134.735,134.74,566600000.0
2009-07-02 16:17:00,134.735,134.775,134.725,134.735,329400000.0
2009-07-02 16:18:00,134.735,134.77,134.725,134.77,388600000.0
2009-07-02 16:19:00,134.77,134.77,134.685,134.705,432400003.0
2009-07-02 16:20:00,134.705,134.715,134.65,134.66,650700002.0
2009-07-02 16:21:00,134.66,134.685,134.63,134.645,609999999.0
2009-07-02 16:22:00,134.64,134.64,134.6,134.61,672300001.0
2009-07-02 16:23:00,134.61,134.61,134.53,134.54,543500002.0
2009-07-02 16:24:00,134.54,134.57,134.525,134.56,411800000.0
2009-07-02 16:25:00,134.565,134.615,134.54,134.6,497099999.0
2009-07-02 16:26:00,134.595,134.69,134.595,134.65,594800001.0
2009-07-02 16:27:00,134.65,134.66,134.625,134.635,464400000.0
2009-07-02 16:28:00,134.635,134.645,134.595,134.63,439600000.0
2009-07-02 16:29:00,134.63,134.655,134.585,134.595,233600000.0
2009-07-02 16:30:00,134.59,134.59,134.475,134.52,600900000.0
2009-07-02 16:31:00,134.515,134.535,134.465,134.51,744700001.0
2009-07-02 16:32:00,134.51,134.54,134.485,134.515,646799999.0
2009-07-02 16:33:00,134.51,134.55,134.485,134.505,612200000.0
2009-07-02 16:34:00,134.505,134.55,134.485,134.54,540400001.0
2009-07-02 16:35:00,134.56,134.62,134.56,134.605,641000000.0
2009-07-02 16:36:00,134.605,134.645,134.6,134.635,577999999.0
2009-07-02 16:37:00,134.635,134.665,134.6,134.6,588200000.0
2009-07-02 16:38:00,134.605,134.615,134.575,134.6,466200001.0
2009-07-02 16:39:00,134.6,134.635,134.595,134.61,430950000.0
2009-07-02 16:40:00,134.61,134.625,134.6,134.6,410950000.0
2009-07-02 16:41:00,134.6,134.61,134.575,134.595,672000000.0
2009-07-02 16:42:00,134.6,134.64,134.595,134.635,401199999.0
2009-07-02 16:43:00,134.635,134.635,134.585,134.63,331600000.0
2009-07-02 16:44:00,134.62,134.69,134.61,134.615,372200001.0
2009-07-02 16:45:00,134.625,134.645,134.545,134.55,332300001.0
2009-07-02 16:46:00,134.545,134.545,134.495,134.54,398500000.0
2009-07-02 16:47:00,134.54,134.54,134.505,134.535,249800000.0
2009-07-02 16:48:00,134.535,134.59,134.53,134.58,299200000.0
2009-07-02 16:49:00,134.575,134.585,134.555,134.57,171400000.0
2009-07-02 16:50:00,134.57,134.6,134.565,134.565,257600000.0
2009-07-02 16:51:00,134.58,134.58,134.5,134.52,364650002.0
2009-07-02 16:52:00,134.515,134.56,134.5,134.56,357000000.0
2009-07-02 16:53:00,134.545,134.545,134.495,134.505,395700000.0
2009-07-02 16:54:00,134.51,134.55,134.51,134.545,493300000.0
2009-07-02 16:55:00,134.545,134.545,134.47,134.505,620500001.0
2009-07-02 16:56:00,134.505,134.6,134.5,134.57,527199998.0
2009-07-02 16:57:00,134.57,134.595,134.55,134.575,791999999.0
2009-07-02 16:58:00,134.58,134.595,134.495,134.515,640599997.0
2009-07-02 16:59:00,134.515,134.53,134.45,134.49,583199998.0
2009-07-02 17:00:00,134.49,134.525,134.47,134.505,802799998.0
2009-07-02 17:01:00,134.505,134.525,134.495,134.51,475600001.0
2009-07-02 17:02:00,134.505,134.595,134.505,134.56,806800002.0
2009-07-02 17:03:00,134.57,134.685,134.55,134.675,538399999.0
2009-07-02 17:04:00,134.675,134.695,134.625,134.65,597000001.0
2009-07-02 17:05:00,134.65,134.665,134.625,134.645,451400000.0
2009-07-02 17:06:00,134.65,134.665,134.645,134.66,537000001.0
2009-07-02 17:07:00,134.66,134.66,134.64,134.65,585399997.0
2009-07-02 17:08:00,134.65,134.705,134.65,134.69,720799998.0
2009-07-02 17:09:00,134.695,134.705,134.68,134.69,665600000.0
2009-07-02 17:10:00,134.685,134.7,134.66,134.675,383000000.0
2009-07-02 17:11:00,134.675,134.69,134.655,134.665,384600000.0
2009-07-02 17:12:00,134.665,134.68,134.655,134.67,482399998.0
2009-07-02 17:13:00,134.67,134.685,134.645,134.65,534399998.0
2009-07-02 17:14:00,134.65,134.675,134.65,134.655,624599999.0
2009-07-02 17:15:00,134.655,134.67,134.6,134.605,314600000.0
2009-07-02 17:16:00,134.595,134.605,134.55,134.565,484200000.0
2009-07-02 17:17:00,134.565,134.6,134.55,134.555,348000000.0
2009-07-02 17:18:00,134.56,134.59,134.55,134.575,220200000.0
2009-07-02 17:19:00,134.58,134.65,134.565,134.645,337000000.0
2009-07-02 17:20:00,134.65,134.65,134.565,134.565,355999999.0
2009-07-02 17:21:00,134.57,134.635,134.555,134.605,641800000.0
2009-07-02 17:22:00,134.605,134.605,134.53,134.56,367400000.0
2009-07-02 17:23:00,134.56,134.59,134.555,134.58,323600000.0
2009-07-02 17:24:00,134.58,134.6,134.565,134.57,554599998.0
2009-07-02 17:25:00,134.555,134.58,134.555,134.57,399800003.0
2009-07-02 17:26:00,134.57,134.58,134.55,134.565,325200000.0
2009-07-02 17:27:00,134.58,134.58,134.545,134.55,267400001.0
2009-07-02 17:28:00,134.55,134.55,134.51,134.51,322999998.0
2009-07-02 17:29:00,134.51,134.51,134.47,134.47,309500000.0
2009-07-02 17:30:00,134.475,134.48,134.42,134.455,308800001.0
2009-07-02 17:31:00,134.455,134.47,134.43,134.44,386400000.0
2009-07-02 17:32:00,134.44,134.445,134.405,134.43,587599998.0
2009-07-02 17:33:00,134.43,134.45,134.395,134.43,448000000.0
2009-07-02 17:34:00,134.43,134.44,134.4,134.42,639200001.0
2009-07-02 17:35:00,134.42,134.425,134.4,134.4,568799998.0
2009-07-02 17:36:00,134.4,134.4,134.36,134.37,464799999.0
2009-07-02 17:37:00,134.37,134.375,134.305,134.32,485200000.0
2009-07-02 17:38:00,134.32,134.37,134.315,134.36,724600001.0
2009-07-02 17:39:00,134.355,134.37,134.325,134.34,485000000.0
2009-07-02 17:40:00,134.34,134.4,134.34,134.4,658999999.0
2009-07-02 17:41:00,134.395,134.405,134.375,134.4,313000000.0
2009-07-02 17:42:00,134.415,134.43,134.38,134.425,439600001.0
2009-07-02 17:43:00,134.42,134.42,134.32,134.335,653800001.0
2009-07-02 17:44:00,134.335,134.34,134.23,134.23,912800000.0
2009-07-02 17:45:00,134.23,134.235,134.2,134.205,563500000.0
2009-07-02 17:46:00,134.205,134.215,134.125,134.15,540400000.0
2009-07-02 17:47:00,134.155,134.255,134.155,134.225,862800000.0
2009-07-02 17:48:00,134.23,134.29,134.225,134.27,659199998.0
2009-07-02 17:49:00,134.27,134.27,134.14,134.19,910299997.0
2009-07-02 17:50:00,134.19,134.2,134.135,134.2,709800000.0
2009-07-02 17:51:00,134.205,134.26,134.2,134.22,876600000.0
2009-07-02 17:52:00,134.205,134.235,134.19,134.225,697500000.0
2009-07-02 17:53:00,134.225,134.285,134.215,134.27,673800000.0
2009-07-02 17:54:00,134.27,134.34,134.26,134.33,765199999.0
2009-07-02 17:55:00,134.33,134.365,134.32,134.32,438000000.0
2009-07-02 17:56:00,134.32,134.405,134.315,134.405,698000000.0
2009-07-02 17:57:00,134.405,134.44,134.405,134.43,508000001.0
2009-07-02 17:58:00,134.43,134.435,134.4,134.41,585399999.0
2009-07-02 17:59:00,134.42,134.435,134.405,134.415,578200000.0
2009-07-02 18:00:00,134.42,134.42,134.35,134.355,365600001.0
2009-07-02 18:01:00,134.355,134.375,134.35,134.375,388600000.0
2009-07-02 18:02:00,134.37,134.405,134.36,134.395,571400000.0
2009-07-02 18:03:00,134.395,134.415,134.385,134.395,382100000.0
2009-07-02 18:04:00,134.4,134.405,134.37,134.375,675000000.0
2009-07-02 18:05:00,134.385,134.42,134.38,134.385,332000000.0
2009-07-02 18:06:00,134.39,134.39,134.365,134.38,456100002.0
2009-07-02 18:07:00,134.38,134.41,134.36,134.375,598100000.0
2009-07-02 18:08:00,134.375,134.38,134.32,134.325,351000000.0
2009-07-02 18:09:00,134.335,134.34,134.295,134.295,466199999.0
2009-07-02 18:10:00,134.295,134.32,134.275,134.29,385000000.0
2009-07-02 18:11:00,134.29,134.295,134.265,134.27,442000001.0
2009-07-02 18:12:00,134.28,134.3,134.26,134.285,133600000.0
2009-07-02 18:13:00,134.285,134.295,134.28,134.295,82800000.0
2009-07-02 18:14:00,134.3,134.345,134.285,134.34,326400000.0
2009-07-02 18:15:00,134.37,134.41,134.36,134.405,390800001.0
2009-07-02 18:16:00,134.41,134.425,134.395,134.415,451600001.0
2009-07-02 18:17:00,134.415,134.415,134.385,134.385,411199998.0
2009-07-02 18:18:00,134.385,134.395,134.35,134.355,261400000.0
2009-07-02 18:19:00,134.355,134.365,134.325,134.335,179600000.0
2009-07-02 18:20:00,134.325,134.325,134.29,134.305,180000000.0
2009-07-02 18:21:00,134.305,134.315,134.265,134.265,291000000.0
2009-07-02 18:22:00,134.275,134.295,134.26,134.285,207200001.0
2009-07-02 18:23:00,134.285,134.365,134.285,134.365,486200002.0
2009-07-02 18:24:00,134.375,134.39,134.355,134.355,346600000.0
2009-07-02 18:25:00,134.355,134.355,134.325,134.34,218200000.0
2009-07-02 18:26:00,134.345,134.365,134.33,134.36,317599999.0
2009-07-02 18:27:00,134.36,134.365,134.345,134.365,108600000.0
2009-07-02 18:28:00,134.365,134.37,134.335,134.35,162599999.0
2009-07-02 18:29:00,134.35,134.365,134.34,134.34,208400000.0
2009-07-02 18:30:00,134.335,134.415,134.335,134.405,167000000.0
2009-07-02 18:31:00,134.415,134.425,134.4,134.4,74600000.0
2009-07-02 18:32:00,134.4,134.435,134.385,134.41,204600000.0
2009-07-02 18:33:00,134.41,134.43,134.4,134.41,282000000.0
2009-07-02 18:34:00,134.41,134.43,134.395,134.4,238800000.0
2009-07-02 18:35:00,134.41,134.41,134.375,134.385,124400000.0
2009-07-02 18:36:00,134.385,134.39,134.37,134.385,145800000.0
2009-07-02 18:37:00,134.385,134.39,134.36,134.365,152200000.0
2009-07-02 18:38:00,134.365,134.39,134.34,134.39,260400000.0
2009-07-02 18:39:00,134.39,134.39,134.365,134.375,189000000.0
2009-07-02 18:40:00,134.38,134.385,134.37,134.385,108400000.0
2009-07-02 18:41:00,134.385,134.39,134.34,134.385,165000000.0
2009-07-02 18:42:00,134.385,134.385,134.365,134.37,162200000.0
2009-07-02 18:43:00,134.37,134.405,134.365,134.4,320600000.0
2009-07-02 18:44:00,134.405,134.435,134.4,134.425,281400000.0
2009-07-02 18:45:00,134.425,134.46,134.42,134.44,459600001.0
2009-07-02 18:46:00,134.445,134.445,134.43,134.44,147399999.0
2009-07-02 18:47:00,134.44,134.485,134.435,134.46,470600000.0
2009-07-02 18:48:00,134.46,134.47,134.4,134.415,227800000.0
2009-07-02 18:49:00,134.415,134.43,134.395,134.425,252600000.0
2009-07-02 18:50:00,134.42,134.47,134.42,134.46,69000000.0
2009-07-02 18:51:00,134.46,134.465,134.445,134.455,42800000.0
2009-07-02 18:52:00,134.45,134.46,134.425,134.43,140000000.0
2009-07-02 18:53:00,134.43,134.46,134.43,134.455,128000000.0
2009-07-02 18:54:00,134.455,134.475,134.455,134.465,201200000.0
2009-07-02 18:55:00,134.465,134.48,134.465,134.475,235000000.0
2009-07-02 18:56:00,134.475,134.54,134.475,134.52,370200000.0
2009-07-02 18:57:00,134.525,134.55,134.5,134.54,555580000.0
2009-07-02 18:58:00,134.54,134.555,134.53,134.54,327600000.0
2009-07-02 18:59:00,134.545,134.575,134.54,134.57,535600000.0
2009-07-02 19:00:00,134.57,134.615,134.565,134.605,385200000.0
2009-07-02 19:01:00,134.6,134.605,134.585,134.585,151000000.0
2009-07-02 19:02:00,134.57,134.585,134.57,134.58,111800000.0
2009-07-02 19:03:00,134.58,134.585,134.55,134.55,142800000.0
2009-07-02 19:04:00,134.55,134.55,134.525,134.525,77200000.0
2009-07-02 19:05:00,134.53,134.555,134.52,134.555,137800000.0
2009-07-02 19:06:00,134.56,134.59,134.555,134.59,340999999.0
2009-07-02 19:07:00,134.585,134.595,134.55,134.555,320800000.0
2009-07-02 19:08:00,134.555,134.575,134.53,134.535,160000000.0
2009-07-02 19:09:00,134.52,134.525,134.49,134.495,159400000.0
2009-07-02 19:10:00,134.495,134.545,134.495,134.545,186600002.0
2009-07-02 19:11:00,134.545,134.545,134.435,134.47,373700000.0
2009-07-02 19:12:00,134.47,134.5,134.47,134.5,210800000.0
2009-07-02 19:13:00,134.5,134.5,134.48,134.49,281400000.0
2009-07-02 19:14:00,134.49,134.495,134.48,134.485,204800000.0
2009-07-02 19:15:00,134.485,134.485,134.47,134.47,383600000.0
2009-07-02 19:16:00,134.475,134.475,134.47,134.47,246200000.0
2009-07-02 19:17:00,134.47,134.48,134.46,134.48,194800000.0
2009-07-02 19:18:00,134.485,134.495,134.475,134.48,301400000.0
2009-07-02 19:19:00,134.48,134.505,134.48,134.495,178199999.0
2009-07-02 19:20:00,134.495,134.52,134.465,134.51,185000000.0
2009-07-02 19:21:00,134.505,134.505,134.485,134.49,180200000.0
2009-07-02 19:22:00,134.485,134.515,134.47,134.485,211900000.0
2009-07-02 19:23:00,134.485,134.495,134.485,134.495,14000000.0
2009-07-02 19:24:00,134.495,134.52,134.49,134.49,144800000.0
2009-07-02 19:25:00,134.49,134.52,134.49,134.51,101600000.0
2009-07-02 19:26:00,134.51,134.51,134.475,134.475,189600000.0
2009-07-02 19:27:00,134.475,134.485,134.455,134.46,310400000.0
2009-07-02 19:28:00,134.46,134.46,134.435,134.435,272400000.0
2009-07-02 19:29:00,134.435,134.445,134.435,134.445,213200000.0
2009-07-02 19:30:00,134.445,134.465,134.43,134.44,276000001.0
2009-07-02 19:31:00,134.445,134.455,134.42,134.43,373600000.0
2009-07-02 19:32:00,134.43,134.435,134.39,134.435,578600000.0
2009-07-02 19:33:00,134.435,134.435,134.41,134.435,231400000.0
2009-07-02 19:34:00,134.43,134.43,134.405,134.43,231690001.0
2009-07-02 19:35:00,134.43,134.435,134.375,134.425,266890000.0
2009-07-02 19:36:00,134.425,134.445,134.405,134.44,139270000.0
2009-07-02 19:37:00,134.44,134.47,134.4,134.425,299100000.0
2009-07-02 19:38:00,134.43,134.45,134.39,134.39,322400000.0
2009-07-02 19:39:00,134.41,134.425,134.4,134.405,660800003.0
2009-07-02 19:40:00,134.405,134.41,134.365,134.37,387400000.0
2009-07-02 19:41:00,134.37,134.41,134.365,134.41,259400000.0
2009-07-02 19:42:00,134.41,134.415,134.37,134.415,110800000.0
2009-07-02 19:43:00,134.415,134.445,134.4,134.42,121000000.0
2009-07-02 19:44:00,134.415,134.42,134.375,134.395,202800001.0
2009-07-02 19:45:00,134.395,134.445,134.395,134.425,351400000.0
2009-07-02 19:46:00,134.43,134.45,134.425,134.435,521400000.0
2009-07-02 19:47:00,134.435,134.445,134.425,134.43,291090000.0
2009-07-02 19:48:00,134.44,134.455,134.43,134.44,219500000.0
2009-07-02 19:49:00,134.44,134.445,134.42,134.42,152200000.0
2009-07-02 19:50:00,134.42,134.455,134.26,134.26,214400000.0
2009-07-02 19:51:00,134.265,134.37,134.25,134.34,217800000.0
2009-07-02 19:52:00,134.35,134.36,134.315,134.345,111300000.0
2009-07-02 19:53:00,134.34,134.4,134.34,134.37,236200000.0
2009-07-02 19:54:00,134.365,134.41,134.365,134.4,399800000.0
2009-07-02 19:55:00,134.4,134.42,134.38,134.4,244200000.0
2009-07-02 19:56:00,134.4,134.4,134.37,134.385,139000000.0
2009-07-02 19:57:00,134.385,134.39,134.345,134.35,273600000.0
2009-07-02 19:58:00,134.35,134.365,134.345,134.355,331800000.0
2009-07-02 19:59:00,134.355,134.36,134.34,134.355,459200001.0
2009-07-02 20:00:00,134.36,134.365,134.335,134.355,522400000.0
2009-07-02 20:01:00,134.36,134.36,134.34,134.345,476400000.0
2009-07-02 20:02:00,134.345,134.37,134.345,134.355,517600000.0
2009-07-02 20:03:00,134.355,134.405,134.35,134.37,497799998.0
2009-07-02 20:04:00,134.365,134.415,134.36,134.415,394599999.0
2009-07-02 20:05:00,134.415,134.42,134.38,134.41,269400000.0
2009-07-02 20:06:00,134.41,134.43,134.405,134.43,158000000.0
2009-07-02 20:07:00,134.43,134.43,134.4,134.405,85800000.0
2009-07-02 20:08:00,134.405,134.425,134.4,134.4,96000000.0
2009-07-02 20:09:00,134.39,134.4,134.385,134.385,160400000.0
2009-07-02 20:10:00,134.385,134.4,134.365,134.38,254800000.0
2009-07-02 20:11:00,134.38,134.38,134.365,134.375,147800000.0
2009-07-02 20:12:00,134.375,134.385,134.345,134.35,127000000.0
2009-07-02 20:13:00,134.35,134.365,134.335,134.345,232800000.0
2009-07-02 20:14:00,134.345,134.345,134.325,134.335,426400000.0
2009-07-02 20:15:00,134.335,134.345,134.305,134.315,199690000.0
2009-07-02 20:16:00,134.315,134.335,134.31,134.315,154000000.0
2009-07-02 20:17:00,134.315,134.345,134.315,134.325,186400000.0
2009-07-02 20:18:00,134.325,134.34,134.32,134.33,111400000.0
2009-07-02 20:19:00,134.33,134.34,134.31,134.325,144000000.0
2009-07-02 20:20:00,134.325,134.335,134.315,134.325,55600000.0
2009-07-02 20:21:00,134.325,134.335,134.32,134.32,42000000.0
2009-07-02 20:22:00,134.32,134.34,134.32,134.32,85000000.0
2009-07-02 20:23:00,134.32,134.33,134.315,134.315,201000000.0
2009-07-02 20:24:00,134.315,134.34,134.315,134.34,33200000.0
2009-07-02 20:25:00,134.34,134.34,134.315,134.315,47000000.0
2009-07-02 20:26:00,134.315,134.315,134.28,134.295,196400000.0
2009-07-02 20:27:00,134.3,134.305,134.29,134.29,127200000.0
2009-07-02 20:28:00,134.29,134.29,134.28,134.285,45800000.0
2009-07-02 20:29:00,134.285,134.305,134.285,134.3,87200000.0
2009-07-02 20:30:00,134.295,134.32,134.28,134.28,176800000.0
2009-07-02 20:31:00,134.28,134.33,134.28,134.305,201200000.0
2009-07-02 20:32:00,134.31,134.31,134.28,134.29,152200000.0
2009-07-02 20:33:00,134.29,134.295,134.28,134.285,275800000.0
2009-07-02 20:34:00,134.285,134.3,134.28,134.28,121600000.0
2009-07-02 20:35:00,134.28,134.325,134.28,134.32,168400000.0
2009-07-02 20:36:00,134.325,134.33,134.31,134.315,29800000.0
2009-07-02 20:37:00,134.31,134.32,134.31,134.31,75400000.0
2009-07-02 20:38:00,134.32,134.33,134.315,134.32,218800000.0
2009-07-02 20:39:00,134.32,134.33,134.315,134.33,81600000.0
2009-07-02 20:40:00,134.33,134.335,134.32,134.33,86400000.0
2009-07-02 20:41:00,134.33,134.34,134.33,134.335,60600000.0
2009-07-02 20:42:00,134.33,134.34,134.315,134.33,81400000.0
2009-07-02 20:43:00,134.33,134.33,134.315,134.315,61800000.0
2009-07-02 20:44:00,134.315,134.325,134.315,134.32,59600000.0
2009-07-02 20:45:00,134.32,134.355,134.315,134.35,94400001.0
2009-07-02 20:46:00,134.345,134.4,134.345,134.385,192000000.0
2009-07-02 20:47:00,134.385,134.385,134.275,134.275,62870000.0
2009-07-02 20:48:00,134.275,134.305,134.275,134.285,194200000.0
2009-07-02 20:49:00,134.285,134.325,134.285,134.285,118200000.0
2009-07-02 20:50:00,134.285,134.29,134.25,134.26,190800000.0
2009-07-02 20:51:00,134.255,134.37,134.255,134.325,335400001.0
2009-07-02 20:52:00,134.33,134.34,134.33,134.33,32600000.0
2009-07-02 20:53:00,134.33,134.335,134.315,134.325,344400000.0
2009-07-02 20:54:00,134.33,134.335,134.32,134.33,262600000.0
2009-07-02 20:55:00,134.345,134.395,134.335,134.395,574289999.0
2009-07-02 20:56:00,134.395,134.43,134.385,134.43,367000000.0
2009-07-02 20:57:00,134.43,134.43,134.41,134.415,177400000.0
2009-07-02 20:58:00,134.42,134.42,134.405,134.415,343000000.0
2009-07-02 20:59:00,134.415,134.415,134.35,134.38,334200000.0
2009-07-02 21:00:00,134.38,134.4,134.365,134.4,178400000.0
2009-07-02 21:01:00,134.395,134.395,134.38,134.38,29600000.0
2009-07-02 21:02:00,134.38,134.39,134.38,134.39,37200000.0
2009-07-02 21:03:00,134.39,134.4,134.365,134.37,303800000.0
2009-07-02 21:04:00,134.37,134.4,134.37,134.395,136600000.0
2009-07-02 21:05:00,134.395,134.41,134.39,134.41,71800000.0
2009-07-02 21:06:00,134.41,134.43,134.405,134.42,329800000.0
2009-07-02 21:07:00,134.42,134.42,134.4,134.41,201000000.0
2009-07-02 21:08:00,134.41,134.41,134.385,134.41,249399999.0
2009-07-02 21:09:00,134.41,134.415,134.395,134.415,256200000.0
2009-07-02 21:10:00,134.415,134.42,134.39,134.41,151800000.0
2009-07-02 21:11:00,134.41,134.43,134.405,134.41,277799999.0
2009-07-02 21:12:00,134.415,134.425,134.415,134.42,216400000.0
2009-07-02 21:13:00,134.42,134.42,134.41,134.42,261800000.0
2009-07-02 21:14:00,134.425,134.435,134.405,134.405,116400000.0
2009-07-02 21:15:00,134.405,134.415,134.395,134.41,149000000.0
2009-07-02 21:16:00,134.405,134.42,134.39,134.405,256799996.0
2009-07-02 21:17:00,134.385,134.395,134.375,134.38,120200000.0
2009-07-02 21:18:00,134.38,134.385,134.35,134.35,171200000.0
2009-07-02 21:19:00,134.355,134.375,134.355,134.37,270600000.0
2009-07-02 21:20:00,134.37,134.375,134.36,134.36,84800000.0
2009-07-02 21:21:00,134.355,134.36,134.355,134.36,127600000.0
2009-07-02 21:22:00,134.36,134.36,134.305,134.315,285000000.0
2009-07-02 21:23:00,134.325,134.325,134.275,134.275,156999999.0
2009-07-02 21:24:00,134.275,134.275,134.23,134.24,384600000.0
2009-07-02 21:25:00,134.25,134.28,134.225,134.25,378600001.0
2009-07-02 21:26:00,134.25,134.275,134.225,134.245,374600001.0
2009-07-02 21:27:00,134.245,134.26,134.235,134.26,170600000.0
2009-07-02 21:28:00,134.26,134.275,134.205,134.21,294400000.0
2009-07-02 21:29:00,134.215,134.275,134.205,134.27,355800000.0
2009-07-02 21:30:00,134.27,134.27,134.255,134.265,190400000.0
2009-07-02 21:31:00,134.265,134.265,134.235,134.245,278000000.0
2009-07-02 21:32:00,134.245,134.255,134.205,134.225,400400001.0
2009-07-02 21:33:00,134.23,134.25,134.22,134.245,270400000.0
2009-07-02 21:34:00,134.25,134.275,134.245,134.265,216600000.0
2009-07-02 21:35:00,134.265,134.27,134.25,134.26,279600000.0
2009-07-02 21:36:00,134.255,134.27,134.235,134.235,293000000.0
2009-07-02 21:37:00,134.235,134.245,134.225,134.225,225200000.0
2009-07-02 21:38:00,134.23,134.265,134.23,134.24,397399999.0
2009-07-02 21:39:00,134.24,134.26,134.235,134.25,156600000.0
2009-07-02 21:40:00,134.255,134.265,134.25,134.25,101600000.0
2009-07-02 21:41:00,134.25,134.26,134.24,134.245,189000000.0
2009-07-02 21:42:00,134.25,134.265,134.24,134.26,82200000.0
2009-07-02 21:43:00,134.26,134.29,134.26,134.275,111200000.0
2009-07-02 21:44:00,134.3,134.31,134.26,134.285,224800000.0
2009-07-02 21:45:00,134.29,134.315,134.28,134.28,242600000.0
2009-07-02 21:46:00,134.28,134.29,134.28,134.29,38200000.0
2009-07-02 21:47:00,134.29,134.315,134.29,134.295,286400001.0
2009-07-02 21:48:00,134.295,134.32,134.28,134.29,317600000.0
2009-07-02 21:49:00,134.29,134.31,134.29,134.31,211600000.0
2009-07-02 21:50:00,134.305,134.31,134.305,134.31,105600000.0
2009-07-02 21:51:00,134.31,134.31,134.295,134.3,270400001.0
2009-07-02 21:52:00,134.31,134.31,134.27,134.27,461000001.0
2009-07-02 21:53:00,134.27,134.275,134.26,134.265,263000000.0
2009-07-02 21:54:00,134.265,134.28,134.25,134.25,193599999.0
2009-07-02 21:55:00,134.255,134.27,134.255,134.265,322800000.0
2009-07-02 21:56:00,134.26,134.27,134.25,134.265,375400000.0
2009-07-02 21:57:00,134.26,134.265,134.25,134.265,333999998.0
2009-07-02 21:58:00,134.26,134.275,134.26,134.26,224000000.0
2009-07-02 21:59:00,134.26,134.275,134.255,134.26,294200000.0
2009-07-02 22:00:00,134.26,134.27,134.25,134.27,323200000.0
2009-07-02 22:01:00,134.265,134.27,134.26,134.26,58800000.0
2009-07-02 22:02:00,134.26,134.26,134.23,134.245,119200000.0
2009-07-02 22:03:00,134.245,134.245,134.24,134.245,37800000.0
2009-07-02 22:04:00,134.235,134.235,134.225,134.225,104800000.0
2009-07-02 22:05:00,134.23,134.23,134.225,134.225,102600000.0
2009-07-02 22:06:00,134.225,134.245,134.19,134.245,157000000.0
2009-07-02 22:07:00,134.245,134.245,134.235,134.235,33600000.0
2009-07-02 22:08:00,134.235,134.26,134.225,134.24,58200000.0
2009-07-02 22:09:00,134.245,134.26,134.24,134.245,56000000.0
2009-07-02 22:10:00,134.245,134.245,134.21,134.22,59600000.0
2009-07-02 22:11:00,134.225,134.235,134.225,134.23,115200000.0
2009-07-02 22:12:00,134.23,134.235,134.22,134.235,57800000.0
2009-07-02 22:13:00,134.235,134.235,134.225,134.23,92000000.0
2009-07-02 22:14:00,134.225,134.245,134.225,134.235,148000000.0
2009-07-02 22:15:00,134.24,134.24,134.225,134.235,62400000.0
2009-07-02 22:16:00,134.23,134.24,134.225,134.24,104200000.0
2009-07-02 22:17:00,134.24,134.24,134.22,134.22,42800000.0
2009-07-02 22:18:00,134.225,134.24,134.225,134.23,71200000.0
2009-07-02 22:19:00,134.245,134.245,134.23,134.24,164400000.0
2009-07-02 22:20:00,134.24,134.25,134.24,134.245,323400000.0
2009-07-02 22:21:00,134.245,134.245,134.23,134.235,173400000.0
2009-07-02 22:22:00,134.235,134.235,134.23,134.23,21800000.0
2009-07-02 22:23:00,134.23,134.235,134.23,134.235,33200000.0
2009-07-02 22:24:00,134.235,134.245,134.23,134.245,35000000.0
2009-07-02 22:25:00,134.245,134.245,134.24,134.245,33800000.0
2009-07-02 22:26:00,134.24,134.25,134.24,134.24,53800000.0
2009-07-02 22:27:00,134.245,134.25,134.24,134.245,53000000.0
2009-07-02 22:28:00,134.245,134.255,134.24,134.245,102400000.0
2009-07-02 22:29:00,134.25,134.27,134.245,134.255,126600000.0
2009-07-02 22:30:00,134.255,134.255,134.23,134.235,87200000.0
2009-07-02 22:31:00,134.25,134.255,134.235,134.25,41200000.0
2009-07-02 22:32:00,134.25,134.265,134.25,134.26,89200000.0
2009-07-02 22:33:00,134.26,134.26,134.255,134.255,122200000.0
2009-07-02 22:34:00,134.255,134.275,134.255,134.26,106200000.0
2009-07-02 22:35:00,134.265,134.265,134.225,134.255,232600000.0
2009-07-02 22:36:00,134.255,134.255,134.25,134.25,16000000.0
2009-07-02 22:37:00,134.255,134.29,134.25,134.26,146200000.0
2009-07-02 22:38:00,134.25,134.285,134.24,134.265,297400000.0
2009-07-02 22:39:00,134.27,134.275,134.22,134.255,174800001.0
2009-07-02 22:40:00,134.25,134.26,134.24,134.25,177999999.0
2009-07-02 22:41:00,134.25,134.25,134.25,134.25,9600000.0
2009-07-02 22:42:00,134.255,134.27,134.255,134.265,193800000.0
2009-07-02 22:43:00,134.26,134.26,134.25,134.25,86200000.0
2009-07-02 22:44:00,134.25,134.27,134.25,134.27,99400000.0
2009-07-02 22:45:00,134.27,134.3,134.245,134.28,364200000.0
2009-07-02 22:46:00,134.28,134.295,134.275,134.29,201200000.0
2009-07-02 22:47:00,134.29,134.295,134.27,134.28,149400000.0
2009-07-02 22:48:00,134.285,134.29,134.255,134.255,206800000.0
2009-07-02 22:49:00,134.26,134.265,134.26,134.265,26600000.0
2009-07-02 22:50:00,134.27,134.295,134.26,134.29,141600000.0
2009-07-02 22:51:00,134.29,134.29,134.28,134.29,92200000.0
2009-07-02 22:52:00,134.285,134.29,134.285,134.29,94000000.0
2009-07-02 22:53:00,134.29,134.32,134.275,134.275,86000000.0
2009-07-02 22:54:00,134.295,134.31,134.295,134.31,191000001.0
2009-07-02 22:55:00,134.31,134.32,134.305,134.305,133400000.0
2009-07-02 22:56:00,134.305,134.315,134.3,134.31,54400000.0
2009-07-02 22:57:00,134.31,134.315,134.295,134.3,104400000.0
2009-07-02 22:58:00,134.31,134.32,134.3,134.32,67800000.0
2009-07-02 22:59:00,134.31,134.325,134.305,134.32,160200000.0
2009-07-02 23:00:00,134.32,134.325,134.31,134.325,72000000.0
2009-07-02 23:01:00,134.325,134.325,134.325,134.325,3200000.0
2009-07-02 23:02:00,134.325,134.325,134.24,134.265,78000000.0
2009-07-02 23:03:00,134.26,134.265,134.245,134.26,49600000.0
2009-07-02 23:04:00,134.26,134.265,134.25,134.26,36800000.0
2009-07-02 23:05:00,134.26,134.26,134.22,134.245,58000000.0
2009-07-02 23:06:00,134.25,134.3,134.25,134.3,55400000.0
2009-07-02 23:07:00,134.3,134.3,134.23,134.275,41600000.0
2009-07-02 23:08:00,134.285,134.285,134.275,134.285,19600000.0
2009-07-02 23:09:00,134.285,134.285,134.25,134.28,52800000.0
2009-07-02 23:10:00,134.28,134.29,134.25,134.285,96600000.0
2009-07-02 23:11:00,134.285,134.29,134.275,134.275,24200000.0
2009-07-02 23:12:00,134.275,134.285,134.265,134.28,74600000.0
2009-07-02 23:13:00,134.275,134.275,134.27,134.275,29800000.0
2009-07-02 23:14:00,134.28,134.285,134.28,134.285,19200000.0
2009-07-02 23:15:00,134.285,134.285,134.275,134.28,45200000.0
2009-07-02 23:16:00,134.28,134.28,134.25,134.25,50800000.0
2009-07-02 23:17:00,134.25,134.265,134.245,134.25,31000000.0
2009-07-02 23:18:00,134.25,134.265,134.235,134.235,111200000.0
2009-07-02 23:19:00,134.235,134.235,134.235,134.235,6400000.0
2009-07-02 23:20:00,134.225,134.235,134.225,134.225,47600000.0
2009-07-02 23:21:00,134.225,134.225,134.205,134.205,163000000.0
2009-07-02 23:22:00,134.21,134.21,134.165,134.17,94800000.0
2009-07-02 23:23:00,134.17,134.17,134.045,134.05,240600000.0
2009-07-02 23:24:00,134.055,134.075,133.94,133.955,573389995.0
2009-07-02 23:25:00,133.97,133.975,133.76,133.765,196600000.0
2009-07-02 23:26:00,133.755,133.755,133.575,133.715,300600000.0
2009-07-02 23:27:00,133.675,133.765,133.64,133.75,136400000.0
2009-07-02 23:28:00,133.765,133.78,133.705,133.745,163600000.0
2009-07-02 23:29:00,133.745,133.775,133.69,133.75,173600000.0
2009-07-02 23:30:00,133.765,133.77,133.74,133.755,48400000.0
2009-07-02 23:31:00,133.76,133.76,133.685,133.72,64600000.0
2009-07-02 23:32:00,133.75,133.765,133.745,133.75,79600000.0
2009-07-02 23:33:00,133.745,133.895,133.74,133.835,172800000.0
2009-07-02 23:34:00,133.835,133.835,133.745,133.75,138600000.0
2009-07-02 23:35:00,133.755,133.755,133.71,133.73,120000000.0
2009-07-02 23:36:00,133.725,133.775,133.725,133.775,80400000.0
2009-07-02 23:37:00,133.77,133.775,133.715,133.76,36200000.0
2009-07-02 23:38:00,133.765,133.79,133.735,133.745,75400000.0
2009-07-02 23:39:00,133.77,133.815,133.75,133.79,141800000.0
2009-07-02 23:40:00,133.785,133.795,133.72,133.745,178200000.0
2009-07-02 23:41:00,133.73,133.79,133.73,133.785,110800000.0
2009-07-02 23:42:00,133.79,133.79,133.765,133.77,44800000.0
2009-07-02 23:43:00,133.75,133.8,133.75,133.79,88200000.0
2009-07-02 23:44:00,133.785,133.79,133.74,133.785,58400000.0
2009-07-02 23:45:00,133.785,133.785,133.765,133.765,35200000.0
2009-07-02 23:46:00,133.76,133.77,133.73,133.77,83800000.0
2009-07-02 23:47:00,133.765,133.805,133.71,133.745,180200000.0
2009-07-02 23:48:00,133.735,133.74,133.7,133.705,130400000.0
2009-07-02 23:49:00,133.71,133.745,133.68,133.72,77800000.0
2009-07-02 23:50:00,133.73,133.79,133.725,133.725,160000000.0
2009-07-02 23:51:00,133.75,133.765,133.7,133.74,64800000.0
2009-07-02 23:52:00,133.735,133.75,133.645,133.72,161200000.0
2009-07-02 23:53:00,133.725,133.75,133.675,133.74,48800000.0
2009-07-02 23:54:00,133.74,133.775,133.735,133.765,57600000.0
2009-07-02 23:55:00,133.73,133.795,133.73,133.75,89600000.0
2009-07-02 23:56:00,133.765,133.83,133.765,133.785,69600000.0
2009-07-02 23:57:00,133.805,133.84,133.765,133.82,151400000.0
2009-07-02 23:58:00,133.825,133.825,133.8,133.805,16000000.0
2009-07-02 23:59:00,133.81,133.815,133.77,133.795,184300000.0
2009-07-03 00:00:00,133.81,133.845,133.81,133.835,217200000.0
2009-07-03 00:01:00,133.845,133.87,133.845,133.86,263400000.0
2009-07-03 00:02:00,133.865,133.915,133.845,133.885,330000000.0
2009-07-03 00:03:00,133.89,133.92,133.85,133.865,212000000.0
2009-07-03 00:04:00,133.865,133.88,133.835,133.835,155000000.0
2009-07-03 00:05:00,133.845,133.86,133.785,133.815,153200000.0
2009-07-03 00:06:00,133.8,133.86,133.79,133.84,79800000.0
2009-07-03 00:07:00,133.85,133.875,133.805,133.875,172200000.0
2009-07-03 00:08:00,133.885,133.885,133.8,133.81,94600000.0
2009-07-03 00:09:00,133.82,133.845,133.765,133.825,79600000.0
2009-07-03 00:10:00,133.83,133.86,133.83,133.86,28200000.0
2009-07-03 00:11:00,133.86,133.885,133.845,133.875,49200000.0
2009-07-03 00:12:00,133.875,133.89,133.87,133.885,36800000.0
2009-07-03 00:13:00,133.885,133.885,133.875,133.875,16000000.0
2009-07-03 00:14:00,133.88,133.89,133.875,133.875,20800000.0
2009-07-03 00:15:00,133.875,133.88,133.875,133.875,30600000.0
2009-07-03 00:16:00,133.87,133.87,133.87,133.87,4800000.0
2009-07-03 00:17:00,133.875,133.875,133.805,133.83,41000000.0
2009-07-03 00:18:00,133.835,133.85,133.83,133.83,30200000.0
2009-07-03 00:19:00,133.835,133.835,133.82,133.825,28800000.0
2009-07-03 00:20:00,133.825,133.835,133.825,133.83,48000000.0
2009-07-03 00:21:00,133.83,133.875,133.83,133.87,112400000.0
2009-07-03 00:22:00,133.88,133.885,133.87,133.88,30200000.0
2009-07-03 00:23:00,133.885,133.9,133.855,133.88,86000000.0
2009-07-03 00:24:00,133.88,133.88,133.835,133.865,51100000.0
2009-07-03 00:25:00,133.865,133.88,133.85,133.85,30400000.0
2009-07-03 00:26:00,133.855,133.865,133.855,133.865,3200000.0
2009-07-03 00:27:00,133.86,133.86,133.86,133.86,1600000.0
2009-07-03 00:28:00,133.86,133.86,133.86,133.86,6400000.0
2009-07-03 00:29:00,133.86,133.87,133.845,133.845,20200000.0
2009-07-03 00:30:00,133.865,133.87,133.83,133.86,39200000.0
2009-07-03 00:31:00,133.86,133.86,133.84,133.84,18600000.0
2009-07-03 00:32:00,133.84,133.84,133.825,133.835,48000000.0
2009-07-03 00:33:00,133.835,133.835,133.805,133.83,73600000.0
2009-07-03 00:34:00,133.855,133.875,133.85,133.875,62200000.0
2009-07-03 00:35:00,133.875,133.88,133.87,133.875,43200000.0
2009-07-03 00:36:00,133.875,133.895,133.87,133.875,48000000.0
2009-07-03 00:37:00,133.895,133.895,133.895,133.895,9600000.0
2009-07-03 00:38:00,133.865,133.87,133.86,133.86,35200000.0
2009-07-03 00:39:00,133.865,133.865,133.855,133.865,125800000.0
2009-07-03 00:40:00,133.86,133.865,133.855,133.855,25600000.0
2009-07-03 00:41:00,133.86,133.875,133.86,133.875,17600000.0
2009-07-03 00:42:00,133.9,133.92,133.885,133.9,152600000.0
2009-07-03 00:43:00,133.89,133.92,133.86,133.895,118800000.0
2009-07-03 00:44:00,133.875,133.885,133.855,133.875,51000000.0
2009-07-03 00:45:00,133.88,133.885,133.875,133.875,12800000.0
2009-07-03 00:46:00,133.885,133.885,133.875,133.875,14400000.0
2009-07-03 00:47:00,133.875,133.88,133.87,133.88,15000000.0
2009-07-03 00:48:00,133.88,133.88,133.83,133.83,85500000.0
2009-07-03 00:49:00,133.835,133.835,133.825,133.83,30400000.0
2009-07-03 00:50:00,133.83,133.835,133.83,133.835,35200000.0
2009-07-03 00:51:00,133.845,133.88,133.84,133.88,93200000.0
2009-07-03 00:52:00,133.885,133.895,133.835,133.85,118800000.0
2009-07-03 00:53:00,133.85,133.865,133.84,133.865,48000000.0
2009-07-03 00:54:00,133.865,133.89,133.865,133.89,25600000.0
2009-07-03 00:55:00,133.89,133.89,133.88,133.885,24000000.0
2009-07-03 00:56:00,133.88,133.89,133.865,133.865,79400000.0
2009-07-03 00:57:00,133.865,133.91,133.865,133.91,76000000.0
2009-07-03 00:58:00,133.91,133.93,133.895,133.925,35000000.0
2009-07-03 00:59:00,133.92,133.93,133.92,133.93,19000000.0
2009-07-03 01:00:00,133.94,133.945,133.93,133.94,89400000.0
2009-07-03 01:01:00,133.94,133.975,133.94,133.975,68800000.0
2009-07-03 01:02:00,133.975,134.0,133.975,133.99,59000000.0
2009-07-03 01:03:00,133.99,133.99,133.975,133.975,12600000.0
2009-07-03 01:04:00,133.975,133.975,133.945,133.95,217000000.0
2009-07-03 01:05:00,133.94,133.965,133.94,133.95,178600000.0
2009-07-03 01:06:00,133.955,133.96,133.94,133.955,63000000.0
2009-07-03 01:07:00,133.955,133.96,133.95,133.96,68000000.0
2009-07-03 01:08:00,133.965,133.98,133.965,133.965,49000000.0
2009-07-03 01:09:00,133.975,133.975,133.965,133.965,18200000.0
2009-07-03 01:10:00,133.965,133.965,133.93,133.935,72600000.0
2009-07-03 01:11:00,133.935,133.935,133.925,133.925,8000000.0
2009-07-03 01:12:00,133.93,133.93,133.88,133.88,100200000.0
2009-07-03 01:13:00,133.875,133.875,133.835,133.855,289000000.0
2009-07-03 01:14:00,133.855,133.925,133.85,133.925,165200000.0
2009-07-03 01:15:00,133.93,133.94,133.855,133.87,145600000.0
2009-07-03 01:16:00,133.87,133.88,133.865,133.88,143200000.0
2009-07-03 01:17:00,133.885,133.915,133.865,133.87,150400000.0
2009-07-03 01:18:00,133.87,133.895,133.84,133.855,156800000.0
2009-07-03 01:19:00,133.87,133.885,133.85,133.85,117800000.0
2009-07-03 01:20:00,133.85,133.865,133.815,133.835,195000000.0
2009-07-03 01:21:00,133.825,133.835,133.81,133.82,139800000.0
2009-07-03 01:22:00,133.815,133.845,133.815,133.835,219400000.0
2009-07-03 01:23:00,133.84,133.86,133.82,133.85,127400000.0
2009-07-03 01:24:00,133.85,133.86,133.835,133.845,166000000.0
2009-07-03 01:25:00,133.84,133.85,133.825,133.835,78800000.0
2009-07-03 01:26:00,133.835,133.85,133.835,133.84,61600000.0
2009-07-03 01:27:00,133.84,133.845,133.84,133.84,14400000.0
2009-07-03 01:28:00,133.845,133.865,133.84,133.865,56000000.0
2009-07-03 01:29:00,133.87,133.87,133.85,133.855,112400000.0
2009-07-03 01:30:00,133.855,133.865,133.845,133.865,51200000.0
2009-07-03 01:31:00,133.865,133.87,133.865,133.87,12400000.0
2009-07-03 01:32:00,133.87,133.87,133.84,133.84,99400000.0
2009-07-03 01:33:00,133.84,133.845,133.825,133.825,136800000.0
2009-07-03 01:34:00,133.825,133.83,133.79,133.795,319400000.0
2009-07-03 01:35:00,133.795,133.81,133.775,133.805,111800000.0
2009-07-03 01:36:00,133.8,133.835,133.8,133.8,108200000.0
2009-07-03 01:37:00,133.805,133.82,133.805,133.815,54000000.0
2009-07-03 01:38:00,133.82,133.82,133.785,133.785,42800000.0
2009-07-03 01:39:00,133.79,133.81,133.79,133.81,22400000.0
2009-07-03 01:40:00,133.81,133.81,133.79,133.805,97800000.0
2009-07-03 01:41:00,133.805,133.805,133.785,133.8,160600000.0
2009-07-03 01:42:00,133.78,133.78,133.725,133.735,319400000.0
2009-07-03 01:43:00,133.73,133.73,133.63,133.635,344800000.0
2009-07-03 01:44:00,133.64,133.68,133.63,133.68,202200000.0
2009-07-03 01:45:00,133.67,133.705,133.67,133.685,284500002.0
2009-07-03 01:46:00,133.675,133.715,133.675,133.705,144600000.0
2009-07-03 01:47:00,133.705,133.705,133.65,133.68,182800000.0
2009-07-03 01:48:00,133.67,133.7,133.65,133.68,279200000.0
2009-07-03 01:49:00,133.675,133.71,133.675,133.705,112000000.0
2009-07-03 01:50:00,133.705,133.705,133.63,133.7,220800000.0
2009-07-03 01:51:00,133.7,133.755,133.7,133.755,215200000.0
2009-07-03 01:52:00,133.755,133.78,133.715,133.73,308000000.0
2009-07-03 01:53:00,133.725,133.8,133.725,133.8,134200000.0
2009-07-03 01:54:00,133.8,133.805,133.775,133.775,127000000.0
2009-07-03 01:55:00,133.805,133.805,133.775,133.795,172400000.0
2009-07-03 01:56:00,133.785,133.795,133.715,133.735,307600000.0
2009-07-03 01:57:00,133.745,133.77,133.71,133.755,248600000.0
2009-07-03 01:58:00,133.765,133.81,133.76,133.795,191000000.0
2009-07-03 01:59:00,133.795,133.815,133.745,133.78,181600000.0
2009-07-03 02:00:00,133.79,133.84,133.775,133.82,283200000.0
2009-07-03 02:01:00,133.825,133.83,133.78,133.785,222600000.0
2009-07-03 02:02:00,133.785,133.785,133.76,133.765,98800000.0
2009-07-03 02:03:00,133.765,133.77,133.76,133.765,95600000.0
2009-07-03 02:04:00,133.765,133.765,133.74,133.755,66400000.0
2009-07-03 02:05:00,133.755,133.765,133.665,133.69,97600000.0
2009-07-03 02:06:00,133.69,133.69,133.63,133.66,292800000.0
2009-07-03 02:07:00,133.665,133.68,133.615,133.625,227090000.0
2009-07-03 02:08:00,133.625,133.675,133.625,133.645,238250000.0
2009-07-03 02:09:00,133.635,133.64,133.585,133.595,166200000.0
2009-07-03 02:10:00,133.595,133.61,133.585,133.6,216200000.0
2009-07-03 02:11:00,133.605,133.61,133.58,133.595,100200000.0
2009-07-03 02:12:00,133.595,133.605,133.58,133.585,100600000.0
2009-07-03 02:13:00,133.585,133.615,133.575,133.6,124200000.0
2009-07-03 02:14:00,133.6,133.65,133.595,133.64,109000000.0
2009-07-03 02:15:00,133.64,133.645,133.615,133.645,200400000.0
2009-07-03 02:16:00,133.635,133.685,133.62,133.65,253400000.0
2009-07-03 02:17:00,133.64,133.695,133.64,133.67,237900000.0
2009-07-03 02:18:00,133.67,133.71,133.635,133.635,209600000.0
2009-07-03 02:19:00,133.64,133.65,133.62,133.625,47000000.0
2009-07-03 02:20:00,133.625,133.645,133.615,133.615,89000000.0
2009-07-03 02:21:00,133.615,133.62,133.59,133.595,146800000.0
2009-07-03 02:22:00,133.585,133.62,133.58,133.605,143800000.0
2009-07-03 02:23:00,133.61,133.615,133.58,133.605,273050000.0
2009-07-03 02:24:00,133.595,133.625,133.58,133.625,175200000.0
2009-07-03 02:25:00,133.625,133.655,133.62,133.64,157200000.0
2009-07-03 02:26:00,133.63,133.675,133.63,133.665,249600000.0
2009-07-03 02:27:00,133.665,133.7,133.65,133.69,272900000.0
2009-07-03 02:28:00,133.695,133.7,133.675,133.685,191200000.0
2009-07-03 02:29:00,133.675,133.7,133.675,133.695,123600000.0
2009-07-03 02:30:00,133.685,133.72,133.685,133.705,87800000.0
2009-07-03 02:31:00,133.71,133.725,133.695,133.71,191200000.0
2009-07-03 02:32:00,133.715,133.775,133.715,133.765,298200001.0
2009-07-03 02:33:00,133.765,133.82,133.765,133.815,228600000.0
2009-07-03 02:34:00,133.815,133.82,133.785,133.81,320400000.0
2009-07-03 02:35:00,133.81,133.81,133.775,133.8,370000000.0
2009-07-03 02:36:00,133.8,133.81,133.715,133.73,395600000.0
2009-07-03 02:37:00,133.725,133.735,133.71,133.73,159200000.0
2009-07-03 02:38:00,133.735,133.76,133.735,133.76,145400000.0
2009-07-03 02:39:00,133.76,133.76,133.72,133.745,239800000.0
2009-07-03 02:40:00,133.74,133.8,133.74,133.79,172200000.0
2009-07-03 02:41:00,133.79,133.81,133.78,133.795,193200000.0
2009-07-03 02:42:00,133.795,133.815,133.775,133.78,118000000.0
2009-07-03 02:43:00,133.78,133.78,133.765,133.77,30800000.0
2009-07-03 02:44:00,133.77,133.77,133.765,133.765,6800000.0
2009-07-03 02:45:00,133.765,133.765,133.715,133.755,134300000.0
2009-07-03 02:46:00,133.755,133.755,133.74,133.745,56600000.0
2009-07-03 02:47:00,133.75,133.765,133.74,133.76,113400000.0
2009-07-03 02:48:00,133.755,133.785,133.755,133.77,149200000.0
2009-07-03 02:49:00,133.77,133.815,133.76,133.805,67800000.0
2009-07-03 02:50:00,133.805,133.845,133.805,133.845,96600000.0
2009-07-03 02:51:00,133.84,133.855,133.825,133.835,69200000.0
2009-07-03 02:52:00,133.845,133.85,133.835,133.845,73200000.0
2009-07-03 02:53:00,133.835,133.845,133.835,133.84,152000000.0
2009-07-03 02:54:00,133.84,133.865,133.825,133.825,269600000.0
2009-07-03 02:55:00,133.825,133.825,133.775,133.775,260000000.0
2009-07-03 02:56:00,133.775,133.83,133.775,133.81,457400001.0
2009-07-03 02:57:00,133.81,133.82,133.795,133.805,245000000.0
2009-07-03 02:58:00,133.805,133.81,133.775,133.775,49600000.0
2009-07-03 02:59:00,133.775,133.8,133.765,133.78,148000000.0
2009-07-03 03:00:00,133.78,133.785,133.755,133.765,105200000.0
2009-07-03 03:01:00,133.765,133.77,133.76,133.77,96200000.0
2009-07-03 03:02:00,133.77,133.8,133.77,133.795,65200000.0
2009-07-03 03:03:00,133.8,133.85,133.8,133.83,268200000.0
2009-07-03 03:04:00,133.835,133.86,133.83,133.85,163600000.0
2009-07-03 03:05:00,133.85,133.86,133.84,133.85,75800000.0
2009-07-03 03:06:00,133.845,133.845,133.805,133.815,93600000.0
2009-07-03 03:07:00,133.825,133.83,133.79,133.795,181200000.0
2009-07-03 03:08:00,133.795,133.8,133.785,133.8,38600000.0
2009-07-03 03:09:00,133.8,133.81,133.795,133.81,165600000.0
2009-07-03 03:10:00,133.82,133.845,133.81,133.82,190600000.0
2009-07-03 03:11:00,133.815,133.835,133.795,133.83,110800000.0
2009-07-03 03:12:00,133.83,133.865,133.825,133.86,298400000.0
2009-07-03 03:13:00,133.86,133.86,133.82,133.835,111400000.0
2009-07-03 03:14:00,133.835,133.885,133.835,133.835,379000000.0
2009-07-03 03:15:00,133.835,133.89,133.835,133.875,221100000.0
2009-07-03 03:16:00,133.875,133.88,133.835,133.85,77200000.0
2009-07-03 03:17:00,133.86,133.865,133.82,133.835,120600000.0
2009-07-03 03:18:00,133.835,133.835,133.775,133.78,220800000.0
2009-07-03 03:19:00,133.77,133.775,133.75,133.765,246600000.0
2009-07-03 03:20:00,133.77,133.77,133.76,133.77,64400000.0
2009-07-03 03:21:00,133.76,133.765,133.76,133.765,3200000.0
2009-07-03 03:22:00,133.765,133.78,133.765,133.78,159200000.0
2009-07-03 03:23:00,133.775,133.775,133.765,133.765,56000000.0
2009-07-03 03:24:00,133.765,133.775,133.765,133.775,55400000.0
2009-07-03 03:25:00,133.775,133.79,133.77,133.785,207200000.0
2009-07-03 03:26:00,133.785,133.79,133.755,133.77,231800001.0
2009-07-03 03:27:00,133.765,133.77,133.765,133.77,51200000.0
2009-07-03 03:28:00,133.775,133.775,133.77,133.775,33600000.0
2009-07-03 03:29:00,133.78,133.78,133.77,133.77,78800000.0
2009-07-03 03:30:00,133.77,133.775,133.73,133.73,288600000.0
2009-07-03 03:31:00,133.745,133.775,133.745,133.77,425600000.0
2009-07-03 03:32:00,133.77,133.78,133.76,133.78,284000000.0
2009-07-03 03:33:00,133.775,133.795,133.775,133.79,62400000.0
2009-07-03 03:34:00,133.79,133.815,133.785,133.815,79200000.0
2009-07-03 03:35:00,133.82,133.9,133.81,133.9,357400000.0
2009-07-03 03:36:00,133.9,133.945,133.895,133.935,413200000.0
2009-07-03 03:37:00,133.935,133.935,133.89,133.905,386600000.0
2009-07-03 03:38:00,133.91,133.92,133.9,133.905,244800000.0
2009-07-03 03:39:00,133.895,133.92,133.895,133.91,264200000.0
2009-07-03 03:40:00,133.91,133.935,133.91,133.93,207000000.0
2009-07-03 03:41:00,133.93,133.93,133.89,133.9,249200000.0
2009-07-03 03:42:00,133.905,133.93,133.9,133.925,297400000.0
2009-07-03 03:43:00,133.925,133.925,133.915,133.925,160000000.0
2009-07-03 03:44:00,133.93,133.93,133.91,133.925,156200000.0
2009-07-03 03:45:00,133.925,133.95,133.915,133.93,398600000.0
2009-07-03 03:46:00,133.925,133.935,133.905,133.92,204000000.0
2009-07-03 03:47:00,133.915,133.94,133.91,133.935,114400000.0
2009-07-03 03:48:00,133.92,133.94,133.91,133.935,66600000.0
2009-07-03 03:49:00,133.94,133.98,133.925,133.975,147000000.0
2009-07-03 03:50:00,133.975,134.085,133.975,134.065,523600000.0
2009-07-03 03:51:00,134.065,134.135,134.065,134.125,350800000.0
2009-07-03 03:52:00,134.12,134.16,134.115,134.14,194000000.0
2009-07-03 03:53:00,134.135,134.135,134.105,134.12,87400000.0
2009-07-03 03:54:00,134.12,134.215,134.12,134.17,618400000.0
2009-07-03 03:55:00,134.145,134.175,134.145,134.175,497200000.0
2009-07-03 03:56:00,134.175,134.18,134.11,134.125,503800000.0
2009-07-03 03:57:00,134.13,134.14,134.11,134.13,347400000.0
2009-07-03 03:58:00,134.13,134.155,134.13,134.145,153600000.0
2009-07-03 03:59:00,134.16,134.19,134.155,134.155,195400000.0
2009-07-03 04:00:00,134.145,134.2,134.135,134.185,279900000.0
2009-07-03 04:01:00,134.185,134.2,134.15,134.165,635199999.0
2009-07-03 04:02:00,134.165,134.215,134.16,134.215,457850001.0
2009-07-03 04:03:00,134.22,134.235,134.22,134.23,120600000.0
2009-07-03 04:04:00,134.23,134.23,134.185,134.2,331800000.0
2009-07-03 04:05:00,134.2,134.23,134.195,134.23,429400000.0
2009-07-03 04:06:00,134.23,134.235,134.205,134.23,499000000.0
2009-07-03 04:07:00,134.225,134.235,134.2,134.22,438599999.0
2009-07-03 04:08:00,134.225,134.225,134.185,134.2,281000000.0
2009-07-03 04:09:00,134.195,134.265,134.19,134.25,473199999.0
2009-07-03 04:10:00,134.25,134.255,134.24,134.245,221400000.0
2009-07-03 04:11:00,134.245,134.245,134.205,134.205,385800000.0
2009-07-03 04:12:00,134.21,134.225,134.21,134.21,91800000.0
2009-07-03 04:13:00,134.2,134.2,134.185,134.2,178799999.0
2009-07-03 04:14:00,134.2,134.215,134.17,134.17,290000000.0
2009-07-03 04:15:00,134.17,134.235,134.155,134.235,327800000.0
2009-07-03 04:16:00,134.22,134.245,134.22,134.245,173000000.0
2009-07-03 04:17:00,134.26,134.28,134.245,134.245,176000000.0
2009-07-03 04:18:00,134.245,134.275,134.235,134.265,336600000.0
2009-07-03 04:19:00,134.265,134.31,134.26,134.295,352400000.0
2009-07-03 04:20:00,134.295,134.305,134.27,134.29,366999998.0
2009-07-03 04:21:00,134.285,134.325,134.28,134.32,420399999.0
2009-07-03 04:22:00,134.315,134.315,134.285,134.285,154600000.0
2009-07-03 04:23:00,134.28,134.29,134.255,134.26,290000000.0
2009-07-03 04:24:00,134.26,134.275,134.23,134.23,124400000.0
2009-07-03 04:25:00,134.225,134.245,134.205,134.205,428099999.0
2009-07-03 04:26:00,134.21,134.225,134.195,134.21,223800000.0
2009-07-03 04:27:00,134.21,134.21,134.165,134.165,436400000.0
2009-07-03 04:28:00,134.165,134.18,134.15,134.175,215600000.0
2009-07-03 04:29:00,134.18,134.18,134.175,134.175,197400000.0
2009-07-03 04:30:00,134.18,134.2,134.175,134.19,288400000.0
2009-07-03 04:31:00,134.195,134.2,134.18,134.195,303600000.0
2009-07-03 04:32:00,134.195,134.195,134.18,134.195,133200000.0
2009-07-03 04:33:00,134.205,134.23,134.2,134.21,45800000.0
2009-07-03 04:34:00,134.22,134.25,134.185,134.19,198200000.0
2009-07-03 04:35:00,134.2,134.215,134.18,134.18,63600000.0
2009-07-03 04:36:00,134.18,134.215,134.18,134.21,90900000.0
2009-07-03 04:37:00,134.21,134.23,134.2,134.23,59400000.0
2009-07-03 04:38:00,134.23,134.23,134.215,134.215,108800000.0
2009-07-03 04:39:00,134.21,134.215,134.2,134.215,41500000.0
2009-07-03 04:40:00,134.215,134.215,134.205,134.21,27600000.0
2009-07-03 04:41:00,134.21,134.215,134.2,134.215,52200000.0
2009-07-03 04:42:00,134.215,134.22,134.215,134.215,143800000.0
2009-07-03 04:43:00,134.215,134.215,134.21,134.21,24400000.0
2009-07-03 04:44:00,134.21,134.215,134.195,134.195,73400000.0
2009-07-03 04:45:00,134.195,134.2,134.185,134.195,90600000.0
2009-07-03 04:46:00,134.195,134.195,134.17,134.17,52200000.0
2009-07-03 04:47:00,134.17,134.195,134.17,134.19,157400000.0
2009-07-03 04:48:00,134.2,134.21,134.185,134.2,96000000.0
2009-07-03 04:49:00,134.21,134.22,134.205,134.22,74400000.0
2009-07-03 04:50:00,134.225,134.245,134.225,134.235,98600000.0
2009-07-03 04:51:00,134.235,134.245,134.225,134.23,103800000.0
2009-07-03 04:52:00,134.23,134.245,134.225,134.245,110200000.0
2009-07-03 04:53:00,134.245,134.25,134.23,134.25,180000000.0
2009-07-03 04:54:00,134.245,134.26,134.235,134.255,57200000.0
2009-07-03 04:55:00,134.255,134.265,134.255,134.265,75600000.0
2009-07-03 04:56:00,134.265,134.265,134.25,134.25,22000000.0
2009-07-03 04:57:00,134.25,134.26,134.25,134.26,195800000.0
2009-07-03 04:58:00,134.26,134.26,134.23,134.245,246600000.0
2009-07-03 04:59:00,134.24,134.245,134.23,134.23,275800000.0
2009-07-03 05:00:00,134.23,134.245,134.23,134.245,11800000.0
2009-07-03 05:01:00,134.245,134.25,134.22,134.225,166400000.0
2009-07-03 05:02:00,134.22,134.24,134.2,134.24,93600000.0
2009-07-03 05:03:00,134.245,134.285,134.245,134.285,167800000.0
2009-07-03 05:04:00,134.285,134.32,134.285,134.32,123200000.0
2009-07-03 05:05:00,134.32,134.355,134.31,134.325,338100000.0
2009-07-03 05:06:00,134.325,134.33,134.305,134.325,103000000.0
2009-07-03 05:07:00,134.33,134.33,134.285,134.285,175200000.0
2009-07-03 05:08:00,134.28,134.29,134.275,134.29,137000000.0
2009-07-03 05:09:00,134.29,134.3,134.275,134.28,73600000.0
2009-07-03 05:10:00,134.28,134.29,134.28,134.29,31400000.0
2009-07-03 05:11:00,134.29,134.295,134.29,134.29,36600000.0
2009-07-03 05:12:00,134.29,134.305,134.285,134.285,68200000.0
2009-07-03 05:13:00,134.285,134.295,134.265,134.275,202600000.0
2009-07-03 05:14:00,134.275,134.29,134.265,134.265,58000000.0
2009-07-03 05:15:00,134.265,134.285,134.265,134.275,52600000.0
2009-07-03 05:16:00,134.265,134.28,134.26,134.265,129800000.0
2009-07-03 05:17:00,134.27,134.3,134.265,134.285,138600000.0
2009-07-03 05:18:00,134.28,134.32,134.275,134.305,104800000.0
2009-07-03 05:19:00,134.305,134.31,134.28,134.28,154800000.0
2009-07-03 05:20:00,134.28,134.29,134.28,134.285,166000000.0
2009-07-03 05:21:00,134.275,134.29,134.265,134.28,103400000.0
2009-07-03 05:22:00,134.28,134.295,134.275,134.29,185400000.0
2009-07-03 05:23:00,134.29,134.3,134.285,134.295,36800000.0
2009-07-03 05:24:00,134.295,134.3,134.295,134.295,16000000.0
2009-07-03 05:25:00,134.295,134.31,134.265,134.265,82800000.0
2009-07-03 05:26:00,134.27,134.285,134.27,134.285,68800000.0
2009-07-03 05:27:00,134.29,134.29,134.27,134.28,41800000.0
2009-07-03 05:28:00,134.285,134.29,134.285,134.285,44800000.0
2009-07-03 05:29:00,134.285,134.33,134.285,134.33,59400000.0
2009-07-03 05:30:00,134.325,134.335,134.32,134.325,101600000.0
2009-07-03 05:31:00,134.325,134.325,134.305,134.315,28400000.0
2009-07-03 05:32:00,134.315,134.315,134.27,134.275,103600000.0
2009-07-03 05:33:00,134.275,134.275,134.26,134.265,50600000.0
2009-07-03 05:34:00,134.255,134.255,134.22,134.23,135899999.0
2009-07-03 05:35:00,134.235,134.24,134.21,134.21,82800000.0
2009-07-03 05:36:00,134.22,134.25,134.205,134.25,57400000.0
2009-07-03 05:37:00,134.245,134.245,134.225,134.23,125000000.0
2009-07-03 05:38:00,134.23,134.25,134.215,134.235,97800000.0
2009-07-03 05:39:00,134.24,134.24,134.215,134.215,88600000.0
2009-07-03 05:40:00,134.215,134.22,134.2,134.22,130200000.0
2009-07-03 05:41:00,134.22,134.22,134.205,134.21,46200000.0
2009-07-03 05:42:00,134.21,134.235,134.205,134.215,76000000.0
2009-07-03 05:43:00,134.215,134.215,134.195,134.205,115600001.0
2009-07-03 05:44:00,134.205,134.215,134.195,134.195,72800000.0
2009-07-03 05:45:00,134.195,134.22,134.185,134.21,45800000.0
2009-07-03 05:46:00,134.21,134.21,134.185,134.195,111600000.0
2009-07-03 05:47:00,134.19,134.19,134.17,134.17,51300000.0
2009-07-03 05:48:00,134.17,134.18,134.17,134.175,60600000.0
2009-07-03 05:49:00,134.175,134.185,134.17,134.185,25200000.0
2009-07-03 05:50:00,134.185,134.2,134.17,134.17,60800000.0
2009-07-03 05:51:00,134.17,134.17,134.165,134.17,62200000.0
2009-07-03 05:52:00,134.17,134.17,134.16,134.17,27800000.0
2009-07-03 05:53:00,134.165,134.175,134.165,134.165,69800000.0
2009-07-03 05:54:00,134.17,134.175,134.155,134.16,129600000.0
2009-07-03 05:55:00,134.16,134.17,134.16,134.16,23400000.0
2009-07-03 05:56:00,134.16,134.17,134.15,134.15,144800000.0
2009-07-03 05:57:00,134.15,134.155,134.145,134.155,170200000.0
2009-07-03 05:58:00,134.155,134.165,134.155,134.155,102600001.0
2009-07-03 05:59:00,134.155,134.155,134.15,134.15,71400000.0
2009-07-03 06:00:00,134.15,134.15,134.125,134.125,210800000.0
2009-07-03 06:01:00,134.125,134.135,134.115,134.125,141200000.0
2009-07-03 06:02:00,134.125,134.145,134.12,134.12,134800000.0
2009-07-03 06:03:00,134.12,134.13,134.12,134.13,19600000.0
2009-07-03 06:04:00,134.13,134.15,134.125,134.14,36200000.0
2009-07-03 06:05:00,134.145,134.17,134.135,134.155,97200000.0
2009-07-03 06:06:00,134.15,134.16,134.135,134.16,100400000.0
2009-07-03 06:07:00,134.16,134.175,134.145,134.17,114400000.0
2009-07-03 06:08:00,134.17,134.185,134.14,134.16,151600000.0
2009-07-03 06:09:00,134.175,134.175,134.14,134.16,82200000.0
2009-07-03 06:10:00,134.17,134.185,134.16,134.17,160800000.0
2009-07-03 06:11:00,134.17,134.19,134.165,134.18,46400000.0
2009-07-03 06:12:00,134.185,134.19,134.175,134.185,83000000.0
2009-07-03 06:13:00,134.185,134.19,134.175,134.185,31800000.0
2009-07-03 06:14:00,134.18,134.195,134.175,134.185,60600000.0
2009-07-03 06:15:00,134.185,134.205,134.18,134.205,101600000.0
2009-07-03 06:16:00,134.2,134.2,134.17,134.18,111000000.0
2009-07-03 06:17:00,134.18,134.18,134.16,134.17,90000000.0
2009-07-03 06:18:00,134.165,134.175,134.155,134.175,85600000.0
2009-07-03 06:19:00,134.175,134.175,134.16,134.165,96400000.0
2009-07-03 06:20:00,134.17,134.195,134.17,134.195,34600000.0
2009-07-03 06:21:00,134.195,134.195,134.185,134.195,35400000.0
2009-07-03 06:22:00,134.21,134.215,134.205,134.205,28200000.0
2009-07-03 06:23:00,134.205,134.22,134.2,134.205,64400000.0
2009-07-03 06:24:00,134.205,134.205,134.17,134.205,34800000.0
2009-07-03 06:25:00,134.205,134.205,134.185,134.19,21000000.0
2009-07-03 06:26:00,134.195,134.215,134.195,134.21,38600000.0
2009-07-03 06:27:00,134.21,134.215,134.195,134.195,48200000.0
2009-07-03 06:28:00,134.19,134.22,134.19,134.215,60200000.0
2009-07-03 06:29:00,134.205,134.22,134.205,134.215,19200000.0
2009-07-03 06:30:00,134.215,134.275,134.215,134.26,49600000.0
2009-07-03 06:31:00,134.26,134.285,134.25,134.28,153300000.0
2009-07-03 06:32:00,134.28,134.295,134.275,134.28,302600000.0
2009-07-03 06:33:00,134.28,134.285,134.255,134.26,89800000.0
2009-07-03 06:34:00,134.26,134.265,134.255,134.255,53600000.0
2009-07-03 06:35:00,134.26,134.285,134.26,134.285,27000000.0
2009-07-03 06:36:00,134.29,134.335,134.285,134.305,227200000.0
2009-07-03 06:37:00,134.31,134.31,134.28,134.3,128300000.0
2009-07-03 06:38:00,134.27,134.27,134.255,134.265,129400000.0
2009-07-03 06:39:00,134.265,134.28,134.235,134.235,220800000.0
2009-07-03 06:40:00,134.23,134.25,134.215,134.24,120400000.0
2009-07-03 06:41:00,134.23,134.245,134.19,134.225,271600000.0
2009-07-03 06:42:00,134.225,134.24,134.225,134.24,52400000.0
2009-07-03 06:43:00,134.24,134.27,134.23,134.255,122400000.0
2009-07-03 06:44:00,134.255,134.28,134.255,134.255,140200000.0
2009-07-03 06:45:00,134.27,134.27,134.245,134.255,74400000.0
2009-07-03 06:46:00,134.265,134.265,134.25,134.26,128600000.0
2009-07-03 06:47:00,134.26,134.27,134.255,134.26,72000000.0
2009-07-03 06:48:00,134.265,134.265,134.235,134.255,63800000.0
2009-07-03 06:49:00,134.255,134.26,134.235,134.245,145800000.0
2009-07-03 06:50:00,134.245,134.25,134.215,134.22,185800000.0
2009-07-03 06:51:00,134.225,134.235,134.205,134.21,149800000.0
2009-07-03 06:52:00,134.205,134.21,134.205,134.21,90200000.0
2009-07-03 06:53:00,134.21,134.225,134.195,134.225,168000000.0
2009-07-03 06:54:00,134.225,134.235,134.215,134.23,68800000.0
2009-07-03 06:55:00,134.245,134.275,134.24,134.275,160600000.0
2009-07-03 06:56:00,134.27,134.285,134.26,134.275,193800000.0
2009-07-03 06:57:00,134.275,134.3,134.27,134.295,163800000.0
2009-07-03 06:58:00,134.295,134.335,134.29,134.305,405000000.0
2009-07-03 06:59:00,134.305,134.335,134.305,134.325,267200000.0
2009-07-03 07:00:00,134.325,134.325,134.265,134.275,231000000.0
2009-07-03 07:01:00,134.275,134.285,134.245,134.255,96600000.0
2009-07-03 07:02:00,134.25,134.28,134.25,134.265,166800000.0
2009-07-03 07:03:00,134.265,134.275,134.235,134.25,223400000.0
2009-07-03 07:04:00,134.245,134.245,134.215,134.235,124200000.0
2009-07-03 07:05:00,134.235,134.25,134.235,134.24,57400000.0
2009-07-03 07:06:00,134.24,134.26,134.22,134.225,216800000.0
2009-07-03 07:07:00,134.225,134.245,134.225,134.235,98800000.0
2009-07-03 07:08:00,134.235,134.26,134.235,134.245,86400000.0
2009-07-03 07:09:00,134.245,134.26,134.245,134.255,95200000.0
2009-07-03 07:10:00,134.255,134.265,134.245,134.25,183800000.0
2009-07-03 07:11:00,134.25,134.255,134.235,134.235,58200000.0
2009-07-03 07:12:00,134.235,134.245,134.235,134.24,41200000.0
2009-07-03 07:13:00,134.245,134.245,134.235,134.235,12000000.0
2009-07-03 07:14:00,134.24,134.24,134.235,134.235,34800000.0
2009-07-03 07:15:00,134.235,134.24,134.235,134.24,3800000.0
2009-07-03 07:16:00,134.24,134.24,134.215,134.22,40700000.0
2009-07-03 07:17:00,134.22,134.22,134.21,134.21,83800000.0
2009-07-03 07:18:00,134.21,134.21,134.21,134.21,5600000.0
2009-07-03 07:19:00,134.21,134.225,134.195,134.195,193400000.0
2009-07-03 07:20:00,134.19,134.195,134.18,134.185,104600000.0
2009-07-03 07:21:00,134.185,134.2,134.185,134.19,110400000.0
2009-07-03 07:22:00,134.19,134.215,134.18,134.215,194400000.0
2009-07-03 07:23:00,134.215,134.215,134.21,134.21,25000000.0
2009-07-03 07:24:00,134.21,134.225,134.205,134.215,60200000.0
2009-07-03 07:25:00,134.215,134.24,134.21,134.21,175599999.0
2009-07-03 07:26:00,134.215,134.225,134.215,134.22,143200000.0
2009-07-03 07:27:00,134.22,134.245,134.215,134.235,66400000.0
2009-07-03 07:28:00,134.245,134.265,134.24,134.255,213400000.0
2009-07-03 07:29:00,134.26,134.27,134.25,134.25,29600000.0
2009-07-03 07:30:00,134.25,134.28,134.25,134.275,70800000.0
2009-07-03 07:31:00,134.275,134.28,134.26,134.265,55800000.0
2009-07-03 07:32:00,134.265,134.29,134.265,134.285,114000000.0
2009-07-03 07:33:00,134.285,134.325,134.285,134.325,115000000.0
2009-07-03 07:34:00,134.325,134.325,134.3,134.32,165400000.0
2009-07-03 07:35:00,134.32,134.35,134.31,134.325,201400000.0
2009-07-03 07:36:00,134.33,134.42,134.325,134.41,245200000.0
2009-07-03 07:37:00,134.415,134.435,134.405,134.435,399800001.0
2009-07-03 07:38:00,134.425,134.435,134.39,134.39,314800000.0
2009-07-03 07:39:00,134.39,134.405,134.375,134.375,83000000.0
2009-07-03 07:40:00,134.375,134.39,134.365,134.375,80000000.0
2009-07-03 07:41:00,134.375,134.395,134.375,134.395,180400000.0
2009-07-03 07:42:00,134.4,134.42,134.395,134.4,284000000.0
2009-07-03 07:43:00,134.4,134.42,134.38,134.38,337899999.0
2009-07-03 07:44:00,134.38,134.39,134.37,134.385,159000000.0
2009-07-03 07:45:00,134.38,134.385,134.36,134.36,78900000.0
2009-07-03 07:46:00,134.36,134.375,134.335,134.36,160300000.0
2009-07-03 07:47:00,134.36,134.37,134.36,134.37,52700000.0
2009-07-03 07:48:00,134.37,134.375,134.37,134.375,47400000.0
2009-07-03 07:49:00,134.375,134.375,134.36,134.37,26400000.0
2009-07-03 07:50:00,134.37,134.37,134.345,134.35,16400000.0
2009-07-03 07:51:00,134.345,134.355,134.34,134.35,57700000.0
2009-07-03 07:52:00,134.355,134.365,134.355,134.355,141199999.0
2009-07-03 07:53:00,134.355,134.37,134.355,134.365,42600000.0
2009-07-03 07:54:00,134.365,134.37,134.355,134.365,127200000.0
2009-07-03 07:55:00,134.355,134.395,134.355,134.385,217600000.0
2009-07-03 07:56:00,134.385,134.41,134.385,134.405,88200000.0
2009-07-03 07:57:00,134.405,134.42,134.385,134.395,114800000.0
2009-07-03 07:58:00,134.4,134.415,134.365,134.4,260800000.0
2009-07-03 07:59:00,134.4,134.44,134.4,134.44,220000000.0
2009-07-03 08:00:00,134.44,134.46,134.38,134.45,404400001.0
2009-07-03 08:01:00,134.44,134.45,134.4,134.405,199600000.0
2009-07-03 08:02:00,134.405,134.455,134.395,134.455,436200000.0
2009-07-03 08:03:00,134.455,134.525,134.455,134.52,476600000.0
2009-07-03 08:04:00,134.52,134.575,134.505,134.57,669000000.0
2009-07-03 08:05:00,134.57,134.585,134.55,134.58,421599999.0
2009-07-03 08:06:00,134.58,134.63,134.575,134.575,491000002.0
2009-07-03 08:07:00,134.58,134.615,134.565,134.605,307400000.0
2009-07-03 08:08:00,134.615,134.68,134.615,134.64,675599999.0
2009-07-03 08:09:00,134.64,134.695,134.61,134.65,371200001.0
2009-07-03 08:10:00,134.65,134.675,134.645,134.67,181500000.0
2009-07-03 08:11:00,134.67,134.715,134.66,134.69,286700000.0
2009-07-03 08:12:00,134.685,134.705,134.685,134.69,176400000.0
2009-07-03 08:13:00,134.69,134.72,134.675,134.705,259800002.0
2009-07-03 08:14:00,134.705,134.715,134.69,134.69,148600000.0
2009-07-03 08:15:00,134.69,134.7,134.665,134.665,278600000.0
2009-07-03 08:16:00,134.665,134.685,134.655,134.68,339000000.0
2009-07-03 08:17:00,134.675,134.675,134.655,134.66,286600000.0
2009-07-03 08:18:00,134.635,134.65,134.615,134.62,307800000.0
2009-07-03 08:19:00,134.62,134.625,134.61,134.615,309400000.0
2009-07-03 08:20:00,134.62,134.675,134.605,134.635,536400000.0
2009-07-03 08:21:00,134.635,134.655,134.635,134.645,444200000.0
2009-07-03 08:22:00,134.64,134.655,134.625,134.625,632400000.0
2009-07-03 08:23:00,134.625,134.64,134.605,134.605,573199999.0
2009-07-03 08:24:00,134.61,134.63,134.6,134.615,257700000.0
2009-07-03 08:25:00,134.62,134.63,134.615,134.63,130000000.0
2009-07-03 08:26:00,134.635,134.655,134.62,134.635,170200000.0
2009-07-03 08:27:00,134.64,134.65,134.62,134.65,214400000.0
2009-07-03 08:28:00,134.65,134.65,134.625,134.63,153400000.0
2009-07-03 08:29:00,134.625,134.65,134.615,134.65,108000000.0
2009-07-03 08:30:00,134.65,134.65,134.605,134.62,268700000.0
2009-07-03 08:31:00,134.62,134.64,134.6,134.625,275100000.0
2009-07-03 08:32:00,134.625,134.635,134.61,134.625,122600000.0
2009-07-03 08:33:00,134.62,134.625,134.555,134.555,617000000.0
2009-07-03 08:34:00,134.555,134.565,134.545,134.56,365400000.0
2009-07-03 08:35:00,134.575,134.595,134.56,134.59,468300000.0
2009-07-03 08:36:00,134.59,134.59,134.575,134.585,342200000.0
2009-07-03 08:37:00,134.595,134.595,134.57,134.575,501100003.0
2009-07-03 08:38:00,134.575,134.575,134.56,134.575,605200001.0
2009-07-03 08:39:00,134.575,134.605,134.57,134.57,506600000.0
2009-07-03 08:40:00,134.57,134.595,134.555,134.57,427600000.0
2009-07-03 08:41:00,134.57,134.58,134.57,134.57,217200001.0
2009-07-03 08:42:00,134.575,134.575,134.555,134.56,370400004.0
2009-07-03 08:43:00,134.565,134.565,134.535,134.56,485999999.0
2009-07-03 08:44:00,134.56,134.575,134.545,134.57,661999998.0
2009-07-03 08:45:00,134.57,134.595,134.555,134.595,719400002.0
2009-07-03 08:46:00,134.6,134.605,134.57,134.6,471499999.0
2009-07-03 08:47:00,134.6,134.615,134.585,134.605,450400002.0
2009-07-03 08:48:00,134.615,134.62,134.595,134.595,177600000.0
2009-07-03 08:49:00,134.595,134.605,134.57,134.57,463599999.0
2009-07-03 08:50:00,134.57,134.585,134.57,134.58,236700000.0
2009-07-03 08:51:00,134.58,134.58,134.545,134.545,657599999.0
2009-07-03 08:52:00,134.55,134.605,134.525,134.605,455599998.0
2009-07-03 08:53:00,134.605,134.615,134.6,134.615,281600000.0
2009-07-03 08:54:00,134.61,134.705,134.61,134.7,458600000.0
2009-07-03 08:55:00,134.715,134.735,134.69,134.73,184300000.0
2009-07-03 08:56:00,134.73,134.75,134.71,134.725,161400000.0
2009-07-03 08:57:00,134.725,134.815,134.715,134.8,360000000.0
2009-07-03 08:58:00,134.8,134.81,134.76,134.775,341299999.0
2009-07-03 08:59:00,134.77,134.78,134.73,134.73,742600001.0
2009-07-03 09:00:00,134.73,134.745,134.69,134.69,458199998.0
2009-07-03 09:01:00,134.69,134.705,134.68,134.69,385399998.0
2009-07-03 09:02:00,134.69,134.695,134.64,134.645,726600000.0
2009-07-03 09:03:00,134.65,134.66,134.63,134.64,484400002.0
2009-07-03 09:04:00,134.64,134.645,134.585,134.6,217400001.0
2009-07-03 09:05:00,134.605,134.625,134.605,134.61,285800000.0
2009-07-03 09:06:00,134.61,134.62,134.6,134.6,324199998.0
2009-07-03 09:07:00,134.605,134.62,134.575,134.59,305400000.0
2009-07-03 09:08:00,134.59,134.6,134.59,134.595,235600000.0
2009-07-03 09:09:00,134.59,134.59,134.55,134.56,268900001.0
2009-07-03 09:10:00,134.56,134.56,134.515,134.515,161600000.0
2009-07-03 09:11:00,134.51,134.51,134.46,134.46,433400001.0
2009-07-03 09:12:00,134.46,134.465,134.415,134.415,682399999.0
2009-07-03 09:13:00,134.415,134.415,134.38,134.39,178500000.0
2009-07-03 09:14:00,134.39,134.4,134.38,134.4,284800000.0
2009-07-03 09:15:00,134.4,134.4,134.35,134.365,557600001.0
2009-07-03 09:16:00,134.36,134.415,134.36,134.41,187000001.0
2009-07-03 09:17:00,134.415,134.43,134.4,134.43,136400000.0
2009-07-03 09:18:00,134.43,134.45,134.42,134.44,248800000.0
2009-07-03 09:19:00,134.44,134.455,134.425,134.445,248000000.0
2009-07-03 09:20:00,134.44,134.47,134.44,134.47,409199999.0
2009-07-03 09:21:00,134.455,134.46,134.415,134.415,402399999.0
2009-07-03 09:22:00,134.405,134.455,134.405,134.445,290800000.0
2009-07-03 09:23:00,134.445,134.46,134.44,134.46,126800000.0
2009-07-03 09:24:00,134.465,134.48,134.445,134.475,207800000.0
2009-07-03 09:25:00,134.475,134.485,134.44,134.485,597600001.0
2009-07-03 09:26:00,134.485,134.49,134.44,134.46,442900000.0
2009-07-03 09:27:00,134.46,134.465,134.455,134.455,125400000.0
2009-07-03 09:28:00,134.455,134.46,134.435,134.44,374999999.0
2009-07-03 09:29:00,134.44,134.445,134.405,134.405,340400001.0
2009-07-03 09:30:00,134.41,134.435,134.405,134.425,286700000.0
2009-07-03 09:31:00,134.425,134.43,134.4,134.425,322399999.0
2009-07-03 09:32:00,134.43,134.455,134.42,134.455,232400000.0
2009-07-03 09:33:00,134.455,134.47,134.44,134.45,232200002.0
2009-07-03 09:34:00,134.45,134.49,134.445,134.49,295400000.0
2009-07-03 09:35:00,134.505,134.595,134.495,134.585,334800000.0
2009-07-03 09:36:00,134.585,134.625,134.57,134.585,483799999.0
2009-07-03 09:37:00,134.585,134.59,134.51,134.525,356800000.0
2009-07-03 09:38:00,134.525,134.535,134.505,134.505,241400000.0
2009-07-03 09:39:00,134.5,134.505,134.465,134.465,531400000.0
2009-07-03 09:40:00,134.465,134.465,134.435,134.435,468400001.0
2009-07-03 09:41:00,134.435,134.45,134.415,134.445,425200000.0
2009-07-03 09:42:00,134.445,134.45,134.405,134.415,605500001.0
2009-07-03 09:43:00,134.415,134.425,134.41,134.41,316399999.0
2009-07-03 09:44:00,134.41,134.44,134.4,134.44,307600000.0
2009-07-03 09:45:00,134.45,134.475,134.435,134.45,268400000.0
2009-07-03 09:46:00,134.45,134.475,134.45,134.47,78400000.0
2009-07-03 09:47:00,134.47,134.5,134.47,134.495,159200000.0
2009-07-03 09:48:00,134.495,134.5,134.485,134.49,294400000.0
2009-07-03 09:49:00,134.485,134.49,134.445,134.45,311600000.0
2009-07-03 09:50:00,134.45,134.48,134.42,134.425,643199999.0
2009-07-03 09:51:00,134.425,134.475,134.425,134.465,761199997.0
2009-07-03 09:52:00,134.465,134.48,134.45,134.455,422000001.0
2009-07-03 09:53:00,134.455,134.46,134.42,134.42,240000000.0
2009-07-03 09:54:00,134.42,134.43,134.405,134.415,445600000.0
2009-07-03 09:55:00,134.425,134.445,134.42,134.425,319799999.0
2009-07-03 09:56:00,134.425,134.425,134.39,134.415,369200003.0
2009-07-03 09:57:00,134.415,134.42,134.38,134.38,189200000.0
2009-07-03 09:58:00,134.38,134.4,134.35,134.36,475999999.0
2009-07-03 09:59:00,134.36,134.435,134.35,134.435,377600001.0
2009-07-03 10:00:00,134.435,134.435,134.405,134.42,398800000.0
2009-07-03 10:01:00,134.42,134.44,134.42,134.43,208200000.0
2009-07-03 10:02:00,134.43,134.435,134.385,134.385,426299999.0
2009-07-03 10:03:00,134.385,134.4,134.365,134.37,308000000.0
2009-07-03 10:04:00,134.37,134.405,134.365,134.4,525500003.0
2009-07-03 10:05:00,134.405,134.415,134.37,134.375,405400000.0
2009-07-03 10:06:00,134.375,134.38,134.355,134.37,243400000.0
2009-07-03 10:07:00,134.365,134.37,134.355,134.365,109800000.0
2009-07-03 10:08:00,134.365,134.37,134.305,134.31,431200000.0
2009-07-03 10:09:00,134.305,134.31,134.28,134.29,416799999.0
2009-07-03 10:10:00,134.29,134.3,134.26,134.28,303000002.0
2009-07-03 10:11:00,134.28,134.28,134.26,134.26,121000000.0
2009-07-03 10:12:00,134.26,134.26,134.22,134.225,547600002.0
2009-07-03 10:13:00,134.225,134.225,134.13,134.135,477400000.0
2009-07-03 10:14:00,134.15,134.205,134.145,134.18,572999998.0
2009-07-03 10:15:00,134.19,134.19,134.14,134.155,448600000.0
2009-07-03 10:16:00,134.155,134.18,134.155,134.165,374200001.0
2009-07-03 10:17:00,134.175,134.185,134.165,134.185,342000000.0
2009-07-03 10:18:00,134.185,134.26,134.185,134.215,231000000.0
2009-07-03 10:19:00,134.215,134.24,134.195,134.205,239099999.0
2009-07-03 10:20:00,134.205,134.205,134.16,134.19,365600000.0
2009-07-03 10:21:00,134.19,134.19,134.065,134.065,652200000.0
2009-07-03 10:22:00,134.065,134.08,134.03,134.075,340800001.0
2009-07-03 10:23:00,134.075,134.08,134.035,134.065,442400000.0
2009-07-03 10:24:00,134.06,134.07,134.035,134.035,218099999.0
2009-07-03 10:25:00,134.03,134.105,134.03,134.105,341400001.0
2009-07-03 10:26:00,134.1,134.125,134.055,134.065,463400000.0
2009-07-03 10:27:00,134.065,134.1,134.065,134.095,203600000.0
2009-07-03 10:28:00,134.095,134.165,134.095,134.155,300400000.0
2009-07-03 10:29:00,134.16,134.16,134.135,134.16,318400001.0
2009-07-03 10:30:00,134.16,134.185,134.155,134.185,275700000.0
2009-07-03 10:31:00,134.18,134.19,134.155,134.16,331700001.0
2009-07-03 10:32:00,134.155,134.165,134.155,134.16,484800001.0
2009-07-03 10:33:00,134.165,134.26,134.145,134.225,567800000.0
2009-07-03 10:34:00,134.225,134.245,134.22,134.235,334600000.0
2009-07-03 10:35:00,134.235,134.245,134.23,134.245,616999999.0
2009-07-03 10:36:00,134.245,134.245,134.21,134.225,332400000.0
2009-07-03 10:37:00,134.225,134.265,134.22,134.265,304400000.0
2009-07-03 10:38:00,134.25,134.28,134.25,134.265,348600000.0
2009-07-03 10:39:00,134.265,134.345,134.265,134.335,460600000.0
2009-07-03 10:40:00,134.345,134.355,134.325,134.325,570400000.0
2009-07-03 10:41:00,134.325,134.33,134.3,134.315,537600001.0
2009-07-03 10:42:00,134.315,134.325,134.265,134.27,364800000.0
2009-07-03 10:43:00,134.265,134.315,134.255,134.305,493800000.0
2009-07-03 10:44:00,134.31,134.325,134.285,134.325,271600000.0
2009-07-03 10:45:00,134.315,134.33,134.275,134.3,208699999.0
2009-07-03 10:46:00,134.3,134.315,134.27,134.28,155200000.0
2009-07-03 10:47:00,134.28,134.295,134.27,134.285,225200000.0
2009-07-03 10:48:00,134.28,134.3,134.265,134.3,400400000.0
2009-07-03 10:49:00,134.3,134.335,134.295,134.325,261200000.0
2009-07-03 10:50:00,134.33,134.35,134.315,134.33,432400000.0
2009-07-03 10:51:00,134.33,134.345,134.31,134.345,334799999.0
2009-07-03 10:52:00,134.335,134.345,134.31,134.335,222200000.0
2009-07-03 10:53:00,134.335,134.35,134.325,134.33,168200000.0
2009-07-03 10:54:00,134.335,134.345,134.3,134.3,334200000.0
2009-07-03 10:55:00,134.3,134.305,134.26,134.26,371000001.0
2009-07-03 10:56:00,134.26,134.285,134.26,134.285,227200000.0
2009-07-03 10:57:00,134.285,134.29,134.265,134.27,395599999.0
2009-07-03 10:58:00,134.27,134.285,134.24,134.24,361299999.0
2009-07-03 10:59:00,134.24,134.255,134.23,134.24,404800001.0
2009-07-03 11:00:00,134.245,134.245,134.19,134.215,375400000.0
2009-07-03 11:01:00,134.22,134.235,134.185,134.195,333800000.0
2009-07-03 11:02:00,134.195,134.225,134.195,134.225,189000000.0
2009-07-03 11:03:00,134.215,134.22,134.21,134.22,107800000.0
2009-07-03 11:04:00,134.22,134.22,134.195,134.195,97600000.0
2009-07-03 11:05:00,134.195,134.22,134.195,134.21,81900000.0
2009-07-03 11:06:00,134.205,134.22,134.2,134.21,47100000.0
2009-07-03 11:07:00,134.225,134.255,134.215,134.24,238400000.0
2009-07-03 11:08:00,134.24,134.255,134.23,134.255,59000000.0
2009-07-03 11:09:00,134.255,134.255,134.22,134.22,140000000.0
2009-07-03 11:10:00,134.225,134.245,134.21,134.245,241000000.0
2009-07-03 11:11:00,134.245,134.285,134.235,134.275,310200000.0
2009-07-03 11:12:00,134.275,134.3,134.275,134.295,178000000.0
2009-07-03 11:13:00,134.295,134.295,134.285,134.295,143800000.0
2009-07-03 11:14:00,134.29,134.31,134.285,134.295,195400000.0
2009-07-03 11:15:00,134.295,134.295,134.265,134.275,165400000.0
2009-07-03 11:16:00,134.285,134.285,134.27,134.28,243400000.0
2009-07-03 11:17:00,134.275,134.275,134.24,134.245,489100000.0
2009-07-03 11:18:00,134.245,134.265,134.215,134.215,425100000.0
2009-07-03 11:19:00,134.22,134.26,134.215,134.25,382200000.0
2009-07-03 11:20:00,134.255,134.28,134.255,134.28,123800000.0
2009-07-03 11:21:00,134.28,134.28,134.27,134.28,98600000.0
2009-07-03 11:22:00,134.28,134.28,134.26,134.28,39400000.0
2009-07-03 11:23:00,134.28,134.28,134.255,134.255,106800000.0
2009-07-03 11:24:00,134.255,134.265,134.255,134.255,83000000.0
2009-07-03 11:25:00,134.255,134.285,134.255,134.285,266600000.0
2009-07-03 11:26:00,134.285,134.285,134.275,134.28,99400000.0
2009-07-03 11:27:00,134.28,134.28,134.27,134.27,51000000.0
2009-07-03 11:28:00,134.27,134.29,134.235,134.29,436399999.0
2009-07-03 11:29:00,134.29,134.305,134.25,134.295,543399998.0
2009-07-03 11:30:00,134.285,134.285,134.24,134.26,473800000.0
2009-07-03 11:31:00,134.265,134.295,134.245,134.245,460200000.0
2009-07-03 11:32:00,134.245,134.29,134.245,134.275,332200000.0
2009-07-03 11:33:00,134.275,134.285,134.27,134.285,271200000.0
2009-07-03 11:34:00,134.285,134.29,134.265,134.285,188800000.0
2009-07-03 11:35:00,134.285,134.3,134.28,134.28,389799999.0
2009-07-03 11:36:00,134.285,134.3,134.265,134.27,311200000.0
2009-07-03 11:37:00,134.275,134.3,134.275,134.285,137600000.0
2009-07-03 11:38:00,134.285,134.285,134.27,134.275,151599999.0
2009-07-03 11:39:00,134.275,134.29,134.27,134.28,121600000.0
2009-07-03 11:40:00,134.275,134.295,134.27,134.275,168600000.0
2009-07-03 11:41:00,134.275,134.275,134.255,134.255,241000000.0
2009-07-03 11:42:00,134.255,134.28,134.255,134.27,109400000.0
2009-07-03 11:43:00,134.265,134.275,134.265,134.275,256200000.0
2009-07-03 11:44:00,134.275,134.29,134.275,134.29,220200000.0
2009-07-03 11:45:00,134.285,134.295,134.28,134.295,230800000.0
2009-07-03 11:46:00,134.295,134.31,134.28,134.29,408299999.0
2009-07-03 11:47:00,134.295,134.295,134.25,134.25,270600001.0
2009-07-03 11:48:00,134.25,134.255,134.245,134.245,200600000.0
2009-07-03 11:49:00,134.245,134.245,134.225,134.23,440399999.0
2009-07-03 11:50:00,134.225,134.24,134.225,134.23,562400000.0
2009-07-03 11:51:00,134.23,134.245,134.215,134.225,613600001.0
2009-07-03 11:52:00,134.23,134.235,134.205,134.225,793600001.0
2009-07-03 11:53:00,134.22,134.245,134.21,134.215,318400000.0
2009-07-03 11:54:00,134.215,134.23,134.205,134.21,404000001.0
2009-07-03 11:55:00,134.21,134.215,134.16,134.165,463400001.0
2009-07-03 11:56:00,134.175,134.175,134.155,134.175,275199998.0
2009-07-03 11:57:00,134.175,134.18,134.17,134.17,353600000.0
2009-07-03 11:58:00,134.17,134.17,134.155,134.17,263000000.0
2009-07-03 11:59:00,134.165,134.2,134.165,134.185,245200000.0
2009-07-03 12:00:00,134.2,134.2,134.175,134.19,232600000.0
2009-07-03 12:01:00,134.19,134.22,134.185,134.195,600199999.0
2009-07-03 12:02:00,134.195,134.23,134.195,134.225,434200000.0
2009-07-03 12:03:00,134.23,134.24,134.205,134.24,562600004.0
2009-07-03 12:04:00,134.24,134.245,134.22,134.235,239200000.0
2009-07-03 12:05:00,134.235,134.25,134.22,134.25,297599999.0
2009-07-03 12:06:00,134.25,134.255,134.225,134.245,555600002.0
2009-07-03 12:07:00,134.225,134.255,134.205,134.23,416100000.0
2009-07-03 12:08:00,134.23,134.235,134.215,134.23,549200001.0
2009-07-03 12:09:00,134.23,134.23,134.225,134.225,412399999.0
2009-07-03 12:10:00,134.23,134.23,134.21,134.22,320399999.0
2009-07-03 12:11:00,134.225,134.24,134.215,134.215,560600001.0
2009-07-03 12:12:00,134.215,134.22,134.2,134.21,410700000.0
2009-07-03 12:13:00,134.2,134.225,134.18,134.21,322200000.0
2009-07-03 12:14:00,134.21,134.21,134.18,134.18,232599999.0
2009-07-03 12:15:00,134.185,134.19,134.185,134.185,141400000.0
2009-07-03 12:16:00,134.185,134.22,134.185,134.2,308800000.0
2009-07-03 12:17:00,134.2,134.255,134.2,134.245,506599998.0
2009-07-03 12:18:00,134.255,134.27,134.235,134.245,693400003.0
2009-07-03 12:19:00,134.255,134.255,134.21,134.235,548999999.0
2009-07-03 12:20:00,134.235,134.25,134.215,134.235,542400001.0
2009-07-03 12:21:00,134.235,134.25,134.225,134.235,452800001.0
2009-07-03 12:22:00,134.24,134.24,134.225,134.235,187200000.0
2009-07-03 12:23:00,134.235,134.28,134.23,134.27,640200002.0
2009-07-03 12:24:00,134.28,134.285,134.265,134.275,543699999.0
2009-07-03 12:25:00,134.275,134.275,134.23,134.235,345599999.0
2009-07-03 12:26:00,134.24,134.26,134.225,134.23,487600000.0
2009-07-03 12:27:00,134.23,134.23,134.19,134.195,322200000.0
2009-07-03 12:28:00,134.19,134.195,134.18,134.185,182200000.0
2009-07-03 12:29:00,134.185,134.21,134.185,134.2,196999999.0
2009-07-03 12:30:00,134.205,134.225,134.2,134.205,172800000.0
2009-07-03 12:31:00,134.205,134.24,134.2,134.225,156800000.0
2009-07-03 12:32:00,134.225,134.235,134.21,134.215,160199998.0
2009-07-03 12:33:00,134.225,134.225,134.2,134.205,319400002.0
2009-07-03 12:34:00,134.195,134.195,134.165,134.175,299400001.0
2009-07-03 12:35:00,134.17,134.195,134.16,134.175,447200000.0
2009-07-03 12:36:00,134.17,134.19,134.165,134.185,229600000.0
2009-07-03 12:37:00,134.185,134.19,134.165,134.165,366400000.0
2009-07-03 12:38:00,134.17,134.2,134.16,134.165,272700000.0
2009-07-03 12:39:00,134.175,134.175,134.16,134.165,213200000.0
2009-07-03 12:40:00,134.165,134.2,134.16,134.2,337000001.0
2009-07-03 12:41:00,134.2,134.235,134.195,134.205,342600001.0
2009-07-03 12:42:00,134.2,134.22,134.2,134.21,462200001.0
2009-07-03 12:43:00,134.205,134.22,134.2,134.2,482999998.0
2009-07-03 12:44:00,134.205,134.215,134.195,134.215,162199999.0
2009-07-03 12:45:00,134.21,134.275,134.21,134.23,448400000.0
2009-07-03 12:46:00,134.23,134.235,134.185,134.185,899600005.0
2009-07-03 12:47:00,134.19,134.195,134.175,134.19,1128800004.0
2009-07-03 12:48:00,134.19,134.195,134.18,134.195,501599999.0
2009-07-03 12:49:00,134.195,134.23,134.19,134.225,178800000.0
2009-07-03 12:50:00,134.22,134.23,134.185,134.21,357400001.0
2009-07-03 12:51:00,134.21,134.25,134.195,134.195,613799999.0
2009-07-03 12:52:00,134.2,134.235,134.19,134.2,850200001.0
2009-07-03 12:53:00,134.2,134.225,134.175,134.22,663399999.0
2009-07-03 12:54:00,134.22,134.26,134.22,134.245,392999999.0
2009-07-03 12:55:00,134.245,134.25,134.195,134.25,504499999.0
2009-07-03 12:56:00,134.235,134.28,134.22,134.245,467800000.0
2009-07-03 12:57:00,134.24,134.25,134.205,134.25,579199998.0
2009-07-03 12:58:00,134.25,134.26,134.24,134.25,324799999.0
2009-07-03 12:59:00,134.25,134.27,134.205,134.25,516199999.0
2009-07-03 13:00:00,134.245,134.29,134.24,134.28,865100000.0
2009-07-03 13:01:00,134.285,134.345,134.25,134.345,640200002.0
2009-07-03 13:02:00,134.365,134.38,134.355,134.37,367000000.0
2009-07-03 13:03:00,134.345,134.35,134.325,134.335,126600000.0
2009-07-03 13:04:00,134.33,134.33,134.29,134.295,319800000.0
2009-07-03 13:05:00,134.295,134.31,134.285,134.285,238800000.0
2009-07-03 13:06:00,134.28,134.28,134.275,134.275,110500000.0
2009-07-03 13:07:00,134.275,134.315,134.275,134.315,490800000.0
2009-07-03 13:08:00,134.315,134.32,134.305,134.305,158400000.0
2009-07-03 13:09:00,134.305,134.315,134.295,134.295,554600000.0
2009-07-03 13:10:00,134.3,134.305,134.295,134.305,381399998.0
2009-07-03 13:11:00,134.3,134.3,134.275,134.285,248000000.0
2009-07-03 13:12:00,134.285,134.305,134.285,134.285,182800000.0
2009-07-03 13:13:00,134.285,134.29,134.27,134.28,269200000.0
2009-07-03 13:14:00,134.28,134.29,134.275,134.275,365599998.0
2009-07-03 13:15:00,134.275,134.295,134.275,134.29,414200001.0
2009-07-03 13:16:00,134.305,134.31,134.295,134.3,352800002.0
2009-07-03 13:17:00,134.3,134.315,134.29,134.3,356000000.0
2009-07-03 13:18:00,134.305,134.34,134.305,134.305,471200003.0
2009-07-03 13:19:00,134.305,134.315,134.305,134.305,440000001.0
2009-07-03 13:20:00,134.305,134.315,134.305,134.305,143200000.0
2009-07-03 13:21:00,134.31,134.31,134.305,134.31,44800000.0
2009-07-03 13:22:00,134.31,134.325,134.305,134.315,114000000.0
2009-07-03 13:23:00,134.315,134.325,134.31,134.325,148600000.0
2009-07-03 13:24:00,134.325,134.36,134.32,134.355,220000002.0
2009-07-03 13:25:00,134.345,134.365,134.325,134.365,500000002.0
2009-07-03 13:26:00,134.37,134.405,134.35,134.36,576799999.0
2009-07-03 13:27:00,134.36,134.37,134.34,134.34,390800000.0
2009-07-03 13:28:00,134.34,134.35,134.34,134.34,307199999.0
2009-07-03 13:29:00,134.34,134.345,134.32,134.325,632000004.0
2009-07-03 13:30:00,134.325,134.335,134.325,134.335,185600000.0
2009-07-03 13:31:00,134.335,134.34,134.325,134.325,142199999.0
2009-07-03 13:32:00,134.335,134.385,134.32,134.375,406400001.0
2009-07-03 13:33:00,134.375,134.39,134.365,134.365,167200000.0
2009-07-03 13:34:00,134.375,134.415,134.375,134.405,207400000.0
2009-07-03 13:35:00,134.405,134.445,134.39,134.4,743400006.0
2009-07-03 13:36:00,134.405,134.42,134.4,134.415,372799999.0
2009-07-03 13:37:00,134.42,134.445,134.405,134.44,341600000.0
2009-07-03 13:38:00,134.44,134.445,134.425,134.44,319000000.0
2009-07-03 13:39:00,134.44,134.44,134.405,134.41,406400000.0
2009-07-03 13:40:00,134.41,134.43,134.41,134.415,235000000.0
2009-07-03 13:41:00,134.415,134.42,134.41,134.41,146800000.0
2009-07-03 13:42:00,134.41,134.42,134.375,134.375,273200000.0
2009-07-03 13:43:00,134.375,134.39,134.375,134.385,215000000.0
2009-07-03 13:44:00,134.38,134.395,134.36,134.37,200200000.0
2009-07-03 13:45:00,134.37,134.38,134.365,134.37,128400000.0
2009-07-03 13:46:00,134.365,134.39,134.36,134.39,262399999.0
2009-07-03 13:47:00,134.39,134.395,134.37,134.385,328000000.0
2009-07-03 13:48:00,134.385,134.43,134.385,134.41,315000000.0
2009-07-03 13:49:00,134.41,134.44,134.4,134.405,638199999.0
2009-07-03 13:50:00,134.405,134.44,134.38,134.38,552800002.0
2009-07-03 13:51:00,134.395,134.41,134.39,134.405,231800000.0
2009-07-03 13:52:00,134.405,134.405,134.385,134.39,287200000.0
2009-07-03 13:53:00,134.39,134.39,134.38,134.38,122800000.0
2009-07-03 13:54:00,134.385,134.39,134.38,134.38,332999999.0
2009-07-03 13:55:00,134.38,134.385,134.375,134.385,292999999.0
2009-07-03 13:56:00,134.385,134.41,134.375,134.41,482300003.0
2009-07-03 13:57:00,134.41,134.41,134.4,134.4,170400000.0
2009-07-03 13:58:00,134.4,134.41,134.4,134.405,142400000.0
2009-07-03 13:59:00,134.405,134.41,134.39,134.4,170400000.0
2009-07-03 14:00:00,134.395,134.4,134.395,134.4,235800000.0
2009-07-03 14:01:00,134.4,134.4,134.395,134.4,152400000.0
2009-07-03 14:02:00,134.395,134.415,134.39,134.405,155200000.0
2009-07-03 14:03:00,134.405,134.41,134.4,134.41,23600000.0
2009-07-03 14:04:00,134.41,134.41,134.395,134.395,58000000.0
2009-07-03 14:05:00,134.395,134.405,134.385,134.4,278599996.0
2009-07-03 14:06:00,134.395,134.405,134.39,134.405,165800000.0
2009-07-03 14:07:00,134.405,134.41,134.405,134.405,152000004.0
2009-07-03 14:08:00,134.41,134.425,134.395,134.42,291600004.0
2009-07-03 14:09:00,134.42,134.43,134.415,134.43,385399999.0
2009-07-03 14:10:00,134.43,134.45,134.43,134.44,273200001.0
2009-07-03 14:11:00,134.445,134.445,134.405,134.415,259000001.0
2009-07-03 14:12:00,134.415,134.44,134.415,134.435,270600000.0
2009-07-03 14:13:00,134.435,134.445,134.415,134.42,539399997.0
2009-07-03 14:14:00,134.42,134.42,134.305,134.32,631600002.0
2009-07-03 14:15:00,134.325,134.405,134.325,134.385,729800009.0
2009-07-03 14:16:00,134.375,134.38,134.37,134.375,250200000.0
2009-07-03 14:17:00,134.38,134.38,134.34,134.355,593999999.0
2009-07-03 14:18:00,134.355,134.395,134.355,134.38,310400000.0
2009-07-03 14:19:00,134.38,134.38,134.305,134.305,338000003.0
2009-07-03 14:20:00,134.3,134.335,134.3,134.335,216800000.0
2009-07-03 14:21:00,134.335,134.375,134.335,134.345,212000001.0
2009-07-03 14:22:00,134.345,134.375,134.335,134.355,327000001.0
2009-07-03 14:23:00,134.36,134.38,134.355,134.36,504799999.0
2009-07-03 14:24:00,134.36,134.375,134.36,134.365,103800000.0
2009-07-03 14:25:00,134.365,134.37,134.35,134.35,107400000.0
2009-07-03 14:26:00,134.35,134.35,134.335,134.34,233200004.0
2009-07-03 14:27:00,134.34,134.345,134.33,134.335,128000000.0
2009-07-03 14:28:00,134.33,134.36,134.33,134.36,107000000.0
2009-07-03 14:29:00,134.36,134.36,134.36,134.36,14400000.0
2009-07-03 14:30:00,134.36,134.38,134.35,134.365,143800001.0
2009-07-03 14:31:00,134.365,134.365,134.365,134.365,168199998.0
2009-07-03 14:32:00,134.365,134.37,134.325,134.335,218400002.0
2009-07-03 14:33:00,134.33,134.335,134.305,134.315,746600000.0
2009-07-03 14:34:00,134.315,134.325,134.315,134.32,46400000.0
2009-07-03 14:35:00,134.32,134.32,134.305,134.32,149599999.0
2009-07-03 14:36:00,134.32,134.32,134.305,134.315,415999997.0
2009-07-03 14:37:00,134.315,134.37,134.315,134.36,462400001.0
2009-07-03 14:38:00,134.36,134.365,134.335,134.35,325000000.0
2009-07-03 14:39:00,134.35,134.365,134.335,134.355,409400004.0
2009-07-03 14:40:00,134.355,134.355,134.335,134.34,298799999.0
2009-07-03 14:41:00,134.34,134.375,134.34,134.37,139599998.0
2009-07-03 14:42:00,134.37,134.375,134.355,134.355,86200000.0
2009-07-03 14:43:00,134.355,134.355,134.32,134.345,457800000.0
2009-07-03 14:44:00,134.345,134.38,134.345,134.38,126600000.0
2009-07-03 14:45:00,134.38,134.38,134.35,134.355,260399999.0
2009-07-03 14:46:00,134.36,134.375,134.36,134.37,25600000.0
2009-07-03 14:47:00,134.37,134.37,134.365,134.37,35200000.0
2009-07-03 14:48:00,134.365,134.375,134.365,134.375,180400000.0
2009-07-03 14:49:00,134.37,134.38,134.35,134.355,235600000.0
2009-07-03 14:50:00,134.35,134.37,134.35,134.355,298800000.0
2009-07-03 14:51:00,134.355,134.37,134.355,134.365,126600000.0
2009-07-03 14:52:00,134.36,134.36,134.33,134.34,142300000.0
2009-07-03 14:53:00,134.335,134.345,134.33,134.34,159600000.0
2009-07-03 14:54:00,134.34,134.34,134.32,134.325,257400000.0
2009-07-03 14:55:00,134.34,134.34,134.34,134.34,26600000.0
2009-07-03 14:56:00,134.33,134.355,134.32,134.35,290800000.0
2009-07-03 14:57:00,134.355,134.36,134.345,134.35,199600002.0
2009-07-03 14:58:00,134.35,134.375,134.35,134.375,368600000.0
2009-07-03 14:59:00,134.375,134.395,134.37,134.39,366400001.0
2009-07-03 15:00:00,134.385,134.41,134.38,134.405,246000001.0
2009-07-03 15:01:00,134.4,134.415,134.395,134.41,547200000.0
2009-07-03 15:02:00,134.41,134.42,134.395,134.395,320200000.0
2009-07-03 15:03:00,134.4,134.4,134.385,134.39,288599999.0
2009-07-03 15:04:00,134.395,134.395,134.385,134.385,240800000.0
2009-07-03 15:05:00,134.385,134.385,134.375,134.385,277999999.0
2009-07-03 15:06:00,134.38,134.43,134.375,134.415,346200000.0
2009-07-03 15:07:00,134.415,134.435,134.415,134.425,140400000.0
2009-07-03 15:08:00,134.435,134.435,134.405,134.41,215200000.0
2009-07-03 15:09:00,134.41,134.41,134.405,134.405,52200000.0
2009-07-03 15:10:00,134.4,134.415,134.4,134.415,239800002.0
2009-07-03 15:11:00,134.41,134.41,134.41,134.41,115799999.0
2009-07-03 15:12:00,134.41,134.425,134.405,134.405,220399999.0
2009-07-03 15:13:00,134.405,134.405,134.4,134.4,122999999.0
2009-07-03 15:14:00,134.4,134.4,134.395,134.4,136000000.0
2009-07-03 15:15:00,134.4,134.41,134.39,134.4,410400001.0
2009-07-03 15:16:00,134.405,134.405,134.395,134.395,110400000.0
2009-07-03 15:17:00,134.39,134.405,134.385,134.385,313599995.0
2009-07-03 15:18:00,134.385,134.385,134.385,134.385,484999993.0
2009-07-03 15:19:00,134.385,134.41,134.385,134.41,454800001.0
2009-07-03 15:20:00,134.4,134.4,134.37,134.375,690200001.0
2009-07-03 15:21:00,134.37,134.375,134.34,134.345,468800001.0
2009-07-03 15:22:00,134.345,134.345,134.345,134.345,65800000.0
2009-07-03 15:23:00,134.345,134.355,134.345,134.355,271199998.0
2009-07-03 15:24:00,134.35,134.355,134.32,134.355,231599998.0
2009-07-03 15:25:00,134.37,134.39,134.35,134.37,112000000.0
2009-07-03 15:26:00,134.365,134.375,134.36,134.375,97200000.0
2009-07-03 15:27:00,134.375,134.375,134.345,134.345,108800000.0
2009-07-03 15:28:00,134.345,134.345,134.325,134.335,515200001.0
2009-07-03 15:29:00,134.335,134.365,134.33,134.35,547300001.0
2009-07-03 15:30:00,134.355,134.385,134.335,134.375,538800001.0
2009-07-03 15:31:00,134.375,134.4,134.375,134.39,269400000.0
2009-07-03 15:32:00,134.39,134.41,134.38,134.39,299999999.0
2009-07-03 15:33:00,134.39,134.415,134.375,134.415,396200000.0
2009-07-03 15:34:00,134.425,134.44,134.425,134.44,105000000.0
2009-07-03 15:35:00,134.44,134.465,134.43,134.455,417000001.0
2009-07-03 15:36:00,134.465,134.48,134.46,134.48,387000000.0
2009-07-03 15:37:00,134.48,134.48,134.45,134.465,373199999.0
2009-07-03 15:38:00,134.465,134.475,134.44,134.46,245000000.0
2009-07-03 15:39:00,134.46,134.475,134.46,134.475,258200000.0
2009-07-03 15:40:00,134.475,134.475,134.455,134.46,185200000.0
2009-07-03 15:41:00,134.46,134.48,134.455,134.475,174600000.0
2009-07-03 15:42:00,134.465,134.5,134.465,134.49,445999999.0
2009-07-03 15:43:00,134.495,134.56,134.49,134.525,612499998.0
2009-07-03 15:44:00,134.525,134.56,134.52,134.555,417600000.0
2009-07-03 15:45:00,134.555,134.555,134.525,134.545,269300000.0
2009-07-03 15:46:00,134.555,134.565,134.54,134.56,211200000.0
2009-07-03 15:47:00,134.56,134.58,134.545,134.555,412799999.0
2009-07-03 15:48:00,134.555,134.565,134.53,134.545,345100001.0
2009-07-03 15:49:00,134.545,134.555,134.48,134.485,378999998.0
2009-07-03 15:50:00,134.485,134.49,134.47,134.47,149600000.0
2009-07-03 15:51:00,134.47,134.475,134.45,134.455,359000000.0
2009-07-03 15:52:00,134.455,134.46,134.455,134.455,81600000.0
2009-07-03 15:53:00,134.46,134.46,134.45,134.45,144000000.0
2009-07-03 15:54:00,134.45,134.45,134.425,134.425,81200000.0
2009-07-03 15:55:00,134.425,134.44,134.42,134.435,152700000.0
2009-07-03 15:56:00,134.425,134.455,134.425,134.435,126400000.0
2009-07-03 15:57:00,134.445,134.46,134.43,134.455,99800000.0
2009-07-03 15:58:00,134.45,134.46,134.44,134.46,212200000.0
2009-07-03 15:59:00,134.46,134.475,134.425,134.47,292000000.0
2009-07-03 16:00:00,134.48,134.5,134.455,134.475,291200000.0
2009-07-03 16:01:00,134.475,134.49,134.475,134.485,370999999.0
2009-07-03 16:02:00,134.48,134.49,134.47,134.485,167199999.0
2009-07-03 16:03:00,134.5,134.52,134.49,134.52,561600001.0
2009-07-03 16:04:00,134.52,134.52,134.48,134.485,492600002.0
2009-07-03 16:05:00,134.485,134.485,134.46,134.47,155400000.0
2009-07-03 16:06:00,134.465,134.465,134.445,134.445,403199998.0
2009-07-03 16:07:00,134.445,134.45,134.435,134.44,249400000.0
2009-07-03 16:08:00,134.44,134.445,134.435,134.44,234800002.0
2009-07-03 16:09:00,134.445,134.45,134.43,134.445,211200002.0
2009-07-03 16:10:00,134.445,134.48,134.435,134.47,436600001.0
2009-07-03 16:11:00,134.47,134.485,134.46,134.475,340800000.0
2009-07-03 16:12:00,134.475,134.475,134.46,134.465,112000000.0
2009-07-03 16:13:00,134.47,134.47,134.435,134.44,127200000.0
2009-07-03 16:14:00,134.44,134.475,134.435,134.475,471600005.0
2009-07-03 16:15:00,134.48,134.48,134.455,134.465,149999999.0
2009-07-03 16:16:00,134.46,134.47,134.45,134.455,212200000.0
2009-07-03 16:17:00,134.455,134.51,134.45,134.485,402700000.0
2009-07-03 16:18:00,134.48,134.485,134.45,134.48,273199999.0
2009-07-03 16:19:00,134.48,134.48,134.445,134.445,506800001.0
2009-07-03 16:20:00,134.445,134.46,134.43,134.455,674800000.0
2009-07-03 16:21:00,134.45,134.46,134.445,134.46,269999997.0
2009-07-03 16:22:00,134.455,134.48,134.45,134.455,240600001.0
2009-07-03 16:23:00,134.455,134.465,134.445,134.445,122400000.0
2009-07-03 16:24:00,134.445,134.445,134.415,134.435,208800000.0
2009-07-03 16:25:00,134.46,134.46,134.405,134.41,174200000.0
2009-07-03 16:26:00,134.41,134.42,134.41,134.42,67200000.0
2009-07-03 16:27:00,134.42,134.45,134.41,134.42,307999998.0
2009-07-03 16:28:00,134.42,134.435,134.385,134.39,294999999.0
2009-07-03 16:29:00,134.39,134.39,134.375,134.385,156000000.0
2009-07-03 16:30:00,134.385,134.39,134.38,134.39,130200000.0
2009-07-03 16:31:00,134.4,134.415,134.39,134.395,80400000.0
2009-07-03 16:32:00,134.4,134.405,134.395,134.4,69200000.0
2009-07-03 16:33:00,134.41,134.425,134.405,134.405,75600000.0
2009-07-03 16:34:00,134.405,134.41,134.4,134.405,187200001.0
2009-07-03 16:35:00,134.405,134.405,134.39,134.4,67200000.0
2009-07-03 16:36:00,134.395,134.4,134.39,134.395,62400000.0
2009-07-03 16:37:00,134.395,134.395,134.39,134.395,28800000.0
2009-07-03 16:38:00,134.395,134.395,134.39,134.39,15800000.0
2009-07-03 16:39:00,134.4,134.43,134.395,134.43,195400000.0
2009-07-03 16:40:00,134.43,134.43,134.425,134.43,67200000.0
2009-07-03 16:41:00,134.43,134.435,134.425,134.43,158600000.0
2009-07-03 16:42:00,134.415,134.425,134.415,134.425,68000000.0
2009-07-03 16:43:00,134.415,134.465,134.415,134.465,199199999.0
2009-07-03 16:44:00,134.45,134.465,134.445,134.445,622400001.0
2009-07-03 16:45:00,134.445,134.455,134.445,134.45,390400000.0
2009-07-03 16:46:00,134.45,134.46,134.42,134.435,298200000.0
2009-07-03 16:47:00,134.425,134.44,134.425,134.44,86800000.0
2009-07-03 16:48:00,134.435,134.44,134.425,134.425,166600000.0
2009-07-03 16:49:00,134.425,134.435,134.425,134.43,134400000.0
2009-07-03 16:50:00,134.42,134.44,134.42,134.435,111200000.0
2009-07-03 16:51:00,134.43,134.445,134.42,134.44,120800001.0
2009-07-03 16:52:00,134.44,134.44,134.43,134.43,45400000.0
2009-07-03 16:53:00,134.435,134.435,134.41,134.42,329000001.0
2009-07-03 16:54:00,134.42,134.425,134.405,134.405,396600001.0
2009-07-03 16:55:00,134.405,134.45,134.405,134.45,267600003.0
2009-07-03 16:56:00,134.455,134.465,134.435,134.46,346200000.0
2009-07-03 16:57:00,134.46,134.48,134.435,134.435,269000000.0
2009-07-03 16:58:00,134.435,134.46,134.43,134.455,330000000.0
2009-07-03 16:59:00,134.455,134.515,134.455,134.5,482600000.0
2009-07-03 17:00:00,134.505,134.545,134.48,134.495,608600000.0
2009-07-03 17:01:00,134.495,134.495,134.45,134.46,492600002.0
2009-07-03 17:02:00,134.455,134.46,134.41,134.42,610600001.0
2009-07-03 17:03:00,134.42,134.435,134.415,134.42,181800000.0
2009-07-03 17:04:00,134.425,134.425,134.39,134.395,354600002.0
2009-07-03 17:05:00,134.4,134.405,134.355,134.37,509400007.0
2009-07-03 17:06:00,134.375,134.375,134.365,134.37,226200001.0
2009-07-03 17:07:00,134.37,134.38,134.33,134.37,424000000.0
2009-07-03 17:08:00,134.37,134.38,134.335,134.345,651099997.0
2009-07-03 17:09:00,134.345,134.37,134.345,134.36,285799999.0
2009-07-03 17:10:00,134.355,134.365,134.35,134.36,149000000.0
2009-07-03 17:11:00,134.355,134.365,134.345,134.36,80800000.0
2009-07-03 17:12:00,134.36,134.385,134.355,134.38,258200000.0
2009-07-03 17:13:00,134.385,134.39,134.375,134.38,60000000.0
2009-07-03 17:14:00,134.375,134.39,134.375,134.385,218800000.0
2009-07-03 17:15:00,134.385,134.39,134.375,134.39,106000000.0
2009-07-03 17:16:00,134.39,134.39,134.37,134.37,113600000.0
2009-07-03 17:17:00,134.37,134.41,134.37,134.4,189000001.0
2009-07-03 17:18:00,134.4,134.41,134.395,134.4,175600000.0
2009-07-03 17:19:00,134.4,134.4,134.37,134.39,309000000.0
2009-07-03 17:20:00,134.385,134.39,134.36,134.38,366900000.0
2009-07-03 17:21:00,134.38,134.385,134.38,134.385,69400000.0
2009-07-03 17:22:00,134.385,134.415,134.35,134.35,207600000.0
2009-07-03 17:23:00,134.35,134.37,134.335,134.34,156800000.0
2009-07-03 17:24:00,134.34,134.35,134.3,134.32,336800000.0
2009-07-03 17:25:00,134.32,134.32,134.27,134.28,394500000.0
2009-07-03 17:26:00,134.28,134.315,134.275,134.305,224200000.0
2009-07-03 17:27:00,134.31,134.33,134.275,134.315,555300000.0
2009-07-03 17:28:00,134.315,134.32,134.295,134.32,366200000.0
2009-07-03 17:29:00,134.315,134.32,134.27,134.28,576800002.0
2009-07-03 17:30:00,134.28,134.3,134.28,134.295,164400000.0
2009-07-03 17:31:00,134.295,134.3,134.265,134.275,244800000.0
2009-07-03 17:32:00,134.275,134.275,134.22,134.235,476999999.0
2009-07-03 17:33:00,134.235,134.24,134.22,134.23,289600000.0
2009-07-03 17:34:00,134.24,134.24,134.215,134.215,94400000.0
2009-07-03 17:35:00,134.215,134.24,134.215,134.235,136200000.0
2009-07-03 17:36:00,134.235,134.26,134.235,134.25,221400000.0
2009-07-03 17:37:00,134.25,134.255,134.23,134.245,135000000.0
2009-07-03 17:38:00,134.24,134.245,134.2,134.22,471700000.0
2009-07-03 17:39:00,134.215,134.255,134.215,134.255,234600000.0
2009-07-03 17:40:00,134.25,134.255,134.225,134.24,269200000.0
2009-07-03 17:41:00,134.24,134.27,134.235,134.25,726000000.0
2009-07-03 17:42:00,134.26,134.26,134.23,134.235,301400000.0
2009-07-03 17:43:00,134.235,134.245,134.215,134.22,302800001.0
2009-07-03 17:44:00,134.225,134.225,134.22,134.225,22400000.0
2009-07-03 17:45:00,134.225,134.225,134.2,134.2,98400000.0
2009-07-03 17:46:00,134.2,134.21,134.2,134.21,171200000.0
2009-07-03 17:47:00,134.21,134.215,134.2,134.215,69400000.0
2009-07-03 17:48:00,134.215,134.225,134.215,134.22,87000000.0
2009-07-03 17:49:00,134.21,134.215,134.205,134.21,115200000.0
2009-07-03 17:50:00,134.205,134.21,134.2,134.205,75800000.0
2009-07-03 17:51:00,134.21,134.21,134.2,134.205,145400000.0
2009-07-03 17:52:00,134.205,134.22,134.205,134.205,94400000.0
2009-07-03 17:53:00,134.205,134.22,134.2,134.22,227800000.0
2009-07-03 17:54:00,134.215,134.25,134.215,134.25,110100000.0
2009-07-03 17:55:00,134.255,134.26,134.235,134.24,183800000.0
2009-07-03 17:56:00,134.24,134.26,134.23,134.23,244100000.0
2009-07-03 17:57:00,134.225,134.25,134.22,134.245,275199999.0
2009-07-03 17:58:00,134.255,134.26,134.24,134.245,80200000.0
2009-07-03 17:59:00,134.24,134.255,134.23,134.245,351999999.0
2009-07-03 18:00:00,134.21,134.225,134.165,134.195,278600001.0
2009-07-03 18:01:00,134.215,134.25,134.205,134.25,247000000.0
2009-07-03 18:02:00,134.25,134.29,134.24,134.25,498600001.0
2009-07-03 18:03:00,134.255,134.255,134.215,134.22,137300000.0
2009-07-03 18:04:00,134.22,134.225,134.21,134.22,113400000.0
2009-07-03 18:05:00,134.22,134.25,134.215,134.245,210600002.0
2009-07-03 18:06:00,134.245,134.255,134.23,134.24,122300000.0
2009-07-03 18:07:00,134.24,134.24,134.215,134.225,60200000.0
2009-07-03 18:08:00,134.23,134.255,134.215,134.245,99600000.0
2009-07-03 18:09:00,134.25,134.255,134.24,134.24,20600000.0
2009-07-03 18:10:00,134.24,134.28,134.24,134.27,90600000.0
2009-07-03 18:11:00,134.27,134.27,134.26,134.26,19200000.0
2009-07-03 18:12:00,134.26,134.275,134.255,134.255,20800000.0
2009-07-03 18:13:00,134.255,134.285,134.255,134.285,17000000.0
2009-07-03 18:14:00,134.295,134.295,134.275,134.285,65600000.0
2009-07-03 18:15:00,134.26,134.285,134.245,134.245,69200000.0
2009-07-03 18:16:00,134.245,134.245,134.2,134.21,99800000.0
2009-07-03 18:17:00,134.215,134.225,134.19,134.205,78000000.0
2009-07-03 18:18:00,134.205,134.225,134.205,134.215,196200000.0
2009-07-03 18:19:00,134.215,134.24,134.205,134.225,141600000.0
2009-07-03 18:20:00,134.225,134.24,134.215,134.215,111000000.0
2009-07-03 18:21:00,134.215,134.215,134.135,134.145,273600000.0
2009-07-03 18:22:00,134.145,134.155,134.135,134.15,278399999.0
2009-07-03 18:23:00,134.155,134.16,134.145,134.145,138400000.0
2009-07-03 18:24:00,134.145,134.155,134.115,134.135,172600000.0
2009-07-03 18:25:00,134.14,134.16,134.135,134.16,135600000.0
2009-07-03 18:26:00,134.16,134.16,134.145,134.155,46500000.0
2009-07-03 18:27:00,134.155,134.17,134.12,134.13,205200000.0
2009-07-03 18:28:00,134.13,134.13,134.075,134.075,425600000.0
2009-07-03 18:29:00,134.075,134.1,134.075,134.095,311200001.0
2009-07-03 18:30:00,134.095,134.105,134.09,134.095,168200000.0
2009-07-03 18:31:00,134.09,134.095,134.09,134.09,135000000.0
2009-07-03 18:32:00,134.09,134.12,134.09,134.1,372600000.0
2009-07-03 18:33:00,134.095,134.12,134.095,134.11,292200000.0
2009-07-03 18:34:00,134.115,134.135,134.105,134.135,158200000.0
2009-07-03 18:35:00,134.13,134.145,134.105,134.11,314000001.0
2009-07-03 18:36:00,134.11,134.115,134.075,134.105,492600003.0
2009-07-03 18:37:00,134.105,134.105,134.095,134.095,30400000.0
2009-07-03 18:38:00,134.095,134.095,134.095,134.095,24000000.0
2009-07-03 18:39:00,134.095,134.12,134.09,134.105,257600000.0
2009-07-03 18:40:00,134.105,134.12,134.105,134.115,77600000.0
2009-07-03 18:41:00,134.105,134.125,134.105,134.125,62600000.0
2009-07-03 18:42:00,134.15,134.15,134.14,134.14,17200000.0
2009-07-03 18:43:00,134.145,134.16,134.12,134.12,125799999.0
2009-07-03 18:44:00,134.135,134.14,134.125,134.14,78200000.0
2009-07-03 18:45:00,134.14,134.14,134.13,134.14,60800000.0
2009-07-03 18:46:00,134.135,134.135,134.125,134.135,27000000.0
2009-07-03 18:47:00,134.115,134.125,134.115,134.12,42600000.0
2009-07-03 18:48:00,134.125,134.135,134.12,134.135,65800000.0
2009-07-03 18:49:00,134.135,134.14,134.13,134.13,16800000.0
2009-07-03 18:50:00,134.13,134.135,134.115,134.13,51400000.0
2009-07-03 18:51:00,134.15,134.155,134.085,134.085,97400000.0
2009-07-03 18:52:00,134.095,134.105,134.095,134.1,44000000.0
2009-07-03 18:53:00,134.1,134.115,134.095,134.11,21600000.0
2009-07-03 18:54:00,134.105,134.12,134.105,134.105,48800000.0
2009-07-03 18:55:00,134.105,134.105,134.095,134.105,38000000.0
2009-07-03 18:56:00,134.105,134.13,134.1,134.12,94400000.0
2009-07-03 18:57:00,134.115,134.16,134.11,134.145,262600001.0
2009-07-03 18:58:00,134.145,134.17,134.135,134.17,48600000.0
2009-07-03 18:59:00,134.17,134.21,134.16,134.21,170200000.0
2009-07-03 19:00:00,134.205,134.23,134.195,134.195,150100000.0
2009-07-03 19:01:00,134.195,134.195,134.1,134.135,151599999.0
2009-07-03 19:02:00,134.145,134.175,134.145,134.16,108000000.0
2009-07-03 19:03:00,134.165,134.17,134.165,134.17,5400000.0
2009-07-03 19:04:00,134.221,134.221,134.154,134.161,13800000.0
2009-07-03 19:05:00,134.175,134.175,134.17,134.17,13800000.0
2009-07-03 19:06:00,134.17,134.175,134.17,134.17,25600000.0
2009-07-03 19:07:00,134.155,134.155,134.155,134.155,40800000.0
2009-07-03 19:08:00,134.155,134.175,134.155,134.175,42400000.0
2009-07-03 19:09:00,134.171,134.194,134.166,134.194,126600000.0
2009-07-03 19:10:00,134.175,134.195,134.165,134.195,126600000.0
2009-07-03 19:11:00,134.195,134.205,134.19,134.205,32400000.0
2009-07-03 19:12:00,134.195,134.195,134.17,134.17,51000000.0
2009-07-03 19:13:00,134.168,134.178,134.158,134.175,6800000.0
2009-07-03 19:14:00,134.18,134.18,134.17,134.17,6800000.0
2009-07-03 19:15:00,134.175,134.175,134.155,134.16,18400000.0
2009-07-03 19:16:00,134.165,134.165,134.165,134.165,7600000.0
2009-07-03 19:17:00,134.175,134.175,134.175,134.175,6000000.0
2009-07-03 19:18:00,134.175,134.175,134.165,134.165,7200000.0
2009-07-03 19:19:00,134.17,134.17,134.16,134.165,45000000.0
2009-07-03 19:20:00,134.16,134.165,134.15,134.15,123399999.0
2009-07-03 19:21:00,134.15,134.15,134.15,134.15,15000000.0
2009-07-03 19:22:00,134.16,134.16,134.16,134.16,15600000.0
2009-07-03 19:23:00,134.165,134.165,134.165,134.165,13200000.0
2009-07-03 19:24:00,134.165,134.165,134.16,134.16,14200000.0
2009-07-03 19:25:00,134.16,134.16,134.155,134.155,27000000.0
2009-07-03 19:26:00,134.16,134.16,134.16,134.16,15600000.0
2009-07-03 19:27:00,134.17,134.18,134.155,134.17,87400000.0
2009-07-03 19:28:00,134.165,134.18,134.165,134.17,85199999.0
2009-07-03 19:29:00,134.17,134.17,134.16,134.17,95799999.0
2009-07-03 19:30:00,134.17,134.17,134.17,134.17,53000000.0
2009-07-03 19:31:00,134.19,134.19,134.19,134.19,3800000.0
2009-07-03 19:32:00,134.185,134.185,134.175,134.18,27000000.0
2009-07-03 19:33:00,134.18,134.18,134.165,134.175,33800000.0
2009-07-03 19:34:00,134.165,134.165,134.165,134.165,15600000.0
2009-07-03 19:35:00,134.165,134.165,134.155,134.155,34800000.0
2009-07-03 19:36:00,134.155,134.165,134.15,134.165,47600000.0
2009-07-03 19:37:00,134.165,134.17,134.16,134.165,86000000.0
2009-07-03 19:38:00,134.16,134.18,134.13,134.18,104800000.0
2009-07-03 19:39:00,134.18,134.2,134.175,134.19,116800000.0
2009-07-03 19:40:00,134.165,134.17,134.165,134.17,27200000.0
2009-07-03 19:41:00,134.17,134.175,134.165,134.17,75600000.0
2009-07-03 19:42:00,134.18,134.18,134.17,134.175,103800000.0
2009-07-03 19:43:00,134.18,134.195,134.18,134.195,51800000.0
2009-07-03 19:44:00,134.195,134.195,134.19,134.19,25400000.0
2009-07-03 19:45:00,134.195,134.195,134.185,134.195,34600000.0
2009-07-03 19:46:00,134.19,134.2,134.18,134.2,63800000.0
2009-07-03 19:47:00,134.2,134.2,134.175,134.195,78200000.0
2009-07-03 19:48:00,134.2,134.2,134.195,134.195,51400000.0
2009-07-03 19:49:00,134.195,134.195,134.19,134.195,66200000.0
2009-07-03 19:50:00,134.21,134.21,134.21,134.21,14800000.0
2009-07-03 19:51:00,134.206,134.21,134.19,134.19,4600000.0
2009-07-03 19:52:00,134.21,134.21,134.21,134.21,4600000.0
2009-07-03 19:53:00,134.215,134.215,134.215,134.215,3800000.0
2009-07-03 19:54:00,134.209,134.212,134.186,134.196,8400000.0
2009-07-03 19:55:00,134.215,134.215,134.21,134.21,8400000.0
2009-07-03 19:56:00,134.211,134.215,134.211,134.215,11400000.0
2009-07-03 19:57:00,134.22,134.22,134.22,134.22,11400000.0
2009-07-03 19:58:00,134.216,134.216,134.216,134.216,10200000.0
2009-07-03 19:59:00,134.22,134.22,134.22,134.22,10200000.0
2009-07-03 20:00:00,134.215,134.215,134.215,134.215,16600000.0
2009-07-03 20:01:00,134.22,134.22,134.22,134.22,10200000.0
2009-07-03 20:02:00,134.22,134.25,134.22,134.25,103600000.0
2009-07-03 20:03:00,134.285,134.295,134.225,134.295,92200000.0
2009-07-03 20:04:00,134.295,134.295,134.285,134.285,45000000.0
2009-07-03 20:05:00,134.285,134.285,134.28,134.28,20400000.0
2009-07-03 20:06:00,134.275,134.275,134.265,134.265,4800000.0
2009-07-03 20:07:00,134.275,134.285,134.245,134.245,61600000.0
2009-07-03 20:08:00,134.23,134.24,134.23,134.24,7800000.0
2009-07-03 20:09:00,134.226,134.241,134.226,134.241,36600000.0
2009-07-03 20:10:00,134.242,134.243,134.239,134.243,36600000.0
2009-07-03 20:11:00,134.24,134.24,134.225,134.225,36600000.0
2009-07-03 20:12:00,134.218,134.227,134.218,134.226,21200000.0
2009-07-03 20:13:00,134.225,134.225,134.225,134.225,21200000.0
2009-07-03 20:14:00,134.238,134.316,134.226,134.235,51800000.0
2009-07-03 20:15:00,134.23,134.23,134.225,134.23,51800000.0
2009-07-03 20:16:00,134.23,134.245,134.23,134.245,72800000.0
2009-07-03 20:17:00,134.238,134.244,134.238,134.24,33200000.0
2009-07-03 20:18:00,134.245,134.245,134.24,134.24,33200000.0
2009-07-03 20:19:00,134.255,134.255,134.255,134.255,9600000.0
2009-07-03 20:20:00,134.255,134.255,134.255,134.255,19200000.0
2009-07-03 20:21:00,134.255,134.255,134.255,134.255,19200000.0
2009-07-03 20:22:00,134.255,134.255,134.255,134.255,11200000.0
2009-07-03 20:23:00,134.255,134.255,134.255,134.255,5600000.0
2009-07-03 20:24:00,134.255,134.255,134.25,134.255,20000000.0
2009-07-03 20:25:00,134.255,134.255,134.255,134.255,9600000.0
2009-07-03 20:26:00,134.255,134.255,134.255,134.255,9600000.0
2009-07-03 20:27:00,134.259,134.263,134.257,134.263,4800000.0
2009-07-03 20:28:00,134.255,134.255,134.255,134.255,4800000.0
2009-07-03 20:29:00,134.257,134.257,134.248,134.248,41600000.0
2009-07-03 20:30:00,134.255,134.265,134.255,134.26,41600000.0
2009-07-03 20:31:00,134.25,134.253,134.25,134.253,10400000.0
2009-07-03 20:32:00,134.26,134.278,134.255,134.255,10400000.0
2009-07-03 20:33:00,134.26,134.26,134.26,134.26,10400000.0
2009-07-03 20:34:00,134.26,134.26,134.24,134.24,21800000.0
2009-07-03 20:35:00,134.235,134.235,134.235,134.235,12400000.0
2009-07-03 20:36:00,134.226,134.236,134.221,134.224,33800000.0
2009-07-03 20:37:00,134.235,134.24,134.235,134.235,33800000.0
2009-07-03 20:38:00,134.23,134.23,134.22,134.22,27600000.0
2009-07-03 20:39:00,134.22,134.22,134.22,134.22,31800000.0
2009-07-03 20:40:00,134.22,134.22,134.22,134.22,14400000.0
2009-07-03 20:41:00,134.225,134.23,134.225,134.23,20800000.0
2009-07-03 20:42:00,134.23,134.23,134.23,134.23,4800000.0
2009-07-03 20:43:00,134.23,134.23,134.22,134.225,56400000.0
2009-07-03 20:44:00,134.217,134.221,134.217,134.221,11000000.0
2009-07-03 20:45:00,134.225,134.225,134.225,134.225,11000000.0
2009-07-03 20:46:00,134.22,134.22,134.2,134.2,68200000.0
2009-07-03 20:47:00,134.2,134.21,134.19,134.21,89000000.0
2009-07-03 20:48:00,134.21,134.21,134.21,134.21,21200000.0
2009-07-03 20:49:00,134.216,134.216,134.177,134.206,29000000.0
2009-07-03 20:50:00,134.216,134.226,134.174,134.226,29000000.0
2009-07-03 20:51:00,134.21,134.21,134.195,134.21,29000000.0
2009-07-03 20:52:00,134.215,134.215,134.21,134.215,59800000.0
2009-07-03 20:53:00,134.215,134.215,134.21,134.21,17400000.0
2009-07-03 20:54:00,134.2,134.205,134.2,134.205,22600000.0
2009-07-03 20:55:00,134.205,134.205,134.185,134.185,78799999.0
2009-07-03 20:56:00,134.185,134.185,134.185,134.185,10200000.0
2009-07-03 20:57:00,134.185,134.185,134.185,134.185,21200000.0
2009-07-03 20:58:00,134.185,134.185,134.175,134.175,30600000.0
2009-07-03 20:59:00,134.175,134.175,134.14,134.155,147000001.0
2009-07-03 21:00:00,134.145,134.18,134.145,134.18,21200000.0
2009-07-03 21:01:00,134.165,134.17,134.155,134.165,44200001.0
2009-07-03 21:02:00,134.155,134.165,134.155,134.165,18400000.0
2009-07-03 21:03:00,134.165,134.165,134.165,134.165,2600000.0
2009-07-03 21:04:00,134.165,134.17,134.165,134.17,36400000.0
2009-07-03 21:05:00,134.17,134.17,134.17,134.17,10200000.0
2009-07-03 21:06:00,134.17,134.17,134.17,134.17,10200000.0
2009-07-03 21:07:00,134.17,134.17,134.17,134.17,10200000.0
2009-07-03 21:08:00,134.17,134.18,134.16,134.175,116000000.0
2009-07-03 21:09:00,134.166,134.168,134.166,134.168,20400000.0
2009-07-03 21:10:00,134.175,134.175,134.175,134.175,20400000.0
2009-07-03 21:11:00,134.175,134.18,134.175,134.18,41600000.0
2009-07-03 21:12:00,134.19,134.19,134.19,134.19,11400000.0
2009-07-03 21:13:00,134.18,134.18,134.18,134.18,33000000.0
2009-07-03 21:14:00,134.175,134.175,134.175,134.175,10600000.0
2009-07-03 21:15:00,134.195,134.205,134.18,134.185,18200000.0
2009-07-03 21:16:00,134.19,134.19,134.19,134.19,1000000.0
2009-07-03 21:17:00,134.197,134.21,134.197,134.21,11200000.0
2009-07-03 21:18:00,134.185,134.19,134.185,134.19,11200000.0
2009-07-03 21:19:00,134.183,134.21,134.183,134.21,10200000.0
2009-07-03 21:20:00,134.195,134.195,134.195,134.195,10200000.0
2009-07-03 21:21:00,134.195,134.195,134.195,134.195,10200000.0
2009-07-03 21:22:00,134.195,134.21,134.195,134.21,19600000.0
2009-07-03 21:23:00,134.205,134.205,134.205,134.205,4800000.0
2009-07-03 21:24:00,134.21,134.21,134.21,134.21,1000000.0
2009-07-03 21:25:00,134.205,134.21,134.2,134.2,93000001.0
2009-07-03 21:26:00,134.195,134.2,134.195,134.195,49800000.0
2009-07-03 21:27:00,134.195,134.21,134.195,134.21,34000000.0
2009-07-03 21:28:00,134.21,134.21,134.21,134.21,8400000.0
2009-07-03 21:29:00,134.2,134.2,134.185,134.185,109600000.0
2009-07-03 21:30:00,134.185,134.2,134.185,134.2,85000000.0
2009-07-03 21:31:00,134.2,134.2,134.2,134.2,40800000.0
2009-07-03 21:32:00,134.2,134.2,134.195,134.195,31400000.0
2009-07-03 21:33:00,134.188,134.188,134.185,134.185,13200000.0
2009-07-03 21:34:00,134.195,134.21,134.195,134.21,13200000.0
2009-07-03 21:35:00,134.205,134.205,134.2,134.2,5200000.0
2009-07-03 21:36:00,134.195,134.195,134.175,134.19,99400000.0
2009-07-03 21:37:00,134.195,134.21,134.175,134.195,100400000.0
2009-07-03 21:38:00,134.21,134.21,134.18,134.18,2000000.0
2009-07-03 21:39:00,134.175,134.175,134.175,134.175,37600000.0
2009-07-03 21:40:00,134.18,134.18,134.14,134.145,73000000.0
2009-07-03 21:41:00,134.145,134.16,134.145,134.155,35800000.0
2009-07-03 21:42:00,134.155,134.19,134.135,134.15,95000000.0
2009-07-03 21:43:00,134.145,134.165,134.135,134.15,139000001.0
2009-07-03 21:44:00,134.14,134.15,134.135,134.135,31800000.0
2009-07-03 21:45:00,134.145,134.225,134.14,134.165,170900000.0
2009-07-03 21:46:00,134.165,134.19,134.165,134.19,151700000.0
2009-07-03 21:47:00,134.18,134.19,134.18,134.18,45000000.0
2009-07-03 21:48:00,134.18,134.185,134.175,134.185,54600000.0
2009-07-03 21:49:00,134.18,134.23,134.175,134.225,154200003.0
2009-07-03 21:50:00,134.22,134.225,134.215,134.225,53399999.0
2009-07-03 21:51:00,134.215,134.235,134.205,134.22,112200000.0
2009-07-03 21:52:00,134.23,134.24,134.23,134.23,17200000.0
2009-07-03 21:53:00,134.225,134.265,134.225,134.25,25600000.0
2009-07-03 21:54:00,134.24,134.27,134.235,134.26,183600000.0
2009-07-03 21:55:00,134.255,134.27,134.225,134.25,148000000.0
2009-07-03 21:56:00,134.285,134.285,134.285,134.285,34200000.0
2009-07-03 21:57:00,134.27,134.27,134.26,134.26,32000000.0
2009-07-03 21:58:00,134.265,134.265,134.265,134.265,31600000.0
2009-07-03 21:59:00,134.27,134.29,134.27,134.275,111200001.0
2009-07-03 22:00:00,134.28,134.285,134.265,134.275,161799999.0
2009-07-03 22:01:00,134.265,134.27,134.26,134.27,22700000.0
2009-07-03 22:02:00,134.275,134.275,134.265,134.265,104600000.0
2009-07-03 22:03:00,134.27,134.27,134.27,134.27,1200000.0
2009-07-03 22:04:00,134.27,134.27,134.27,134.27,9600000.0
2009-07-03 22:05:00,134.27,134.27,134.27,134.27,1200000.0
2009-07-03 22:06:00,134.27,134.27,134.115,134.185,211400000.0
2009-07-03 22:07:00,134.2,134.245,134.195,134.23,340800000.0
2009-07-03 22:08:00,134.23,134.245,134.21,134.21,65200000.0
2009-07-03 22:09:00,134.205,134.21,134.195,134.21,101600000.0
2009-07-03 22:10:00,134.205,134.205,134.195,134.205,71800000.0
2009-07-03 22:11:00,134.22,134.22,134.205,134.21,51200000.0
2009-07-03 22:12:00,134.21,134.21,134.21,134.21,14800000.0
2009-07-03 22:13:00,134.21,134.21,134.205,134.205,35400000.0
2009-07-03 22:14:00,134.205,134.21,134.09,134.12,41800000.0
2009-07-03 22:15:00,134.15,134.15,134.085,134.135,164600000.0
2009-07-03 22:16:00,134.12,134.13,134.055,134.125,123800000.0
2009-07-03 22:17:00,134.125,134.145,134.11,134.145,97200000.0
2009-07-03 22:18:00,134.135,134.135,134.115,134.115,100000000.0
2009-07-03 22:19:00,134.135,134.135,134.135,134.135,10200000.0
2009-07-03 22:20:00,134.125,134.125,134.125,134.125,32400000.0
2009-07-03 22:21:00,134.135,134.135,134.135,134.135,12400000.0
2009-07-03 22:22:00,134.135,134.135,134.135,134.135,18200000.0
2009-07-03 22:23:00,134.13,134.145,134.13,134.135,132600000.0
2009-07-03 22:24:00,134.13,134.135,134.13,134.135,30600000.0
2009-07-03 22:25:00,134.13,134.14,134.125,134.125,201800000.0
2009-07-03 22:26:00,134.13,134.13,134.12,134.12,31600000.0
2009-07-03 22:27:00,134.125,134.135,134.125,134.135,42000000.0
2009-07-03 22:28:00,134.135,134.14,134.12,134.14,96200000.0
2009-07-03 22:29:00,134.14,134.145,134.14,134.145,49400000.0
2009-07-03 22:30:00,134.155,134.155,134.155,134.155,10200000.0
2009-07-03 22:31:00,134.155,134.155,134.155,134.155,10200000.0
2009-07-03 22:32:00,134.155,134.155,134.145,134.15,46600000.0
2009-07-03 22:33:00,134.16,134.16,134.16,134.16,2200000.0
2009-07-03 22:34:00,134.16,134.16,134.155,134.155,49800000.0
2009-07-03 22:35:00,134.17,134.175,134.16,134.175,33400000.0
2009-07-03 22:36:00,134.175,134.175,134.17,134.17,26800000.0
2009-07-03 22:37:00,134.17,134.17,134.1,134.11,34200000.0
2009-07-03 22:38:00,134.115,134.115,134.115,134.115,24000000.0
2009-07-03 22:39:00,134.12,134.12,134.12,134.12,16000000.0
2009-07-03 22:40:00,134.12,134.13,134.1,134.125,118000000.0
2009-07-03 22:41:00,134.125,134.175,134.125,134.175,24200000.0
2009-07-03 22:42:00,134.175,134.22,134.14,134.195,143400000.0
2009-07-03 22:43:00,134.195,134.275,134.195,134.27,165400000.0
2009-07-03 22:44:00,134.255,134.255,134.13,134.165,77400000.0
2009-07-03 22:45:00,134.165,134.165,134.155,134.165,56800000.0
2009-07-03 22:46:00,134.18,134.195,134.18,134.195,35400000.0
2009-07-03 22:47:00,134.21,134.22,134.125,134.125,77200000.0
2009-07-03 22:48:00,134.145,134.145,134.145,134.145,11000000.0
2009-07-03 22:49:00,134.14,134.14,134.14,134.14,15600000.0
2009-07-03 22:50:00,134.135,134.14,134.135,134.14,15600000.0
2009-07-03 22:52:00,134.125,134.145,134.125,134.145,31200000.0
2009-07-03 22:53:00,134.15,134.18,134.15,134.18,54600000.0
2009-07-03 22:54:00,134.19,134.197,134.19,134.197,99800000.0
2009-07-03 22:55:00,134.165,134.205,134.165,134.175,99800000.0
2009-07-03 22:56:00,134.185,134.19,134.175,134.19,83400000.0
2009-07-03 22:57:00,134.185,134.185,134.185,134.185,3800000.0
2009-07-03 22:58:00,134.23,134.265,134.185,134.26,123800000.0
2009-07-03 22:59:00,134.265,134.265,134.24,134.24,174400000.0
2009-07-05 23:01:00,134.15,134.19,134.15,134.155,8000000.0
2009-07-05 23:02:00,134.12,134.13,134.095,134.12,62800000.0
2009-07-05 23:03:00,134.12,134.12,134.04,134.04,55000000.0
2009-07-05 23:04:00,134.045,134.045,134.045,134.045,1600000.0
2009-07-05 23:05:00,134.06,134.06,134.06,134.06,2400000.0
2009-07-05 23:06:00,134.075,134.085,134.075,134.085,10000000.0
2009-07-05 23:07:00,134.095,134.095,134.085,134.095,23000000.0
2009-07-05 23:08:00,134.1,134.1,134.1,134.1,6000000.0
2009-07-05 23:10:00,134.1,134.105,134.09,134.105,36800000.0
2009-07-05 23:11:00,134.09,134.09,134.045,134.055,68600000.0
2009-07-05 23:12:00,134.06,134.09,134.05,134.085,94200000.0
2009-07-05 23:13:00,134.09,134.09,134.085,134.085,4800000.0
2009-07-05 23:14:00,134.085,134.095,134.075,134.075,42200000.0
2009-07-05 23:15:00,134.085,134.155,134.075,134.095,94000000.0
2009-07-05 23:16:00,134.09,134.09,134.09,134.09,5400000.0
2009-07-05 23:19:00,134.09,134.1,134.09,134.095,12800000.0
2009-07-05 23:20:00,134.095,134.1,134.09,134.09,9600000.0
2009-07-05 23:21:00,134.09,134.09,134.09,134.09,1600000.0
2009-07-05 23:22:00,134.085,134.09,134.075,134.075,18200000.0
2009-07-05 23:23:00,134.08,134.08,134.08,134.08,4800000.0
2009-07-05 23:24:00,134.08,134.08,134.07,134.08,14400000.0
2009-07-05 23:25:00,134.065,134.065,134.02,134.03,53400000.0
2009-07-05 23:26:00,134.025,134.04,134.02,134.04,74600000.0
2009-07-05 23:27:00,134.055,134.055,134.05,134.055,12400000.0
2009-07-05 23:28:00,134.05,134.055,134.045,134.05,32200000.0
2009-07-05 23:29:00,134.05,134.05,134.05,134.05,5400000.0
2009-07-05 23:30:00,134.035,134.035,134.035,134.035,4800000.0
2009-07-05 23:31:00,134.035,134.035,134.03,134.035,25000000.0
2009-07-05 23:32:00,134.04,134.05,134.035,134.045,29600000.0
2009-07-05 23:33:00,134.05,134.055,134.04,134.04,21400000.0
2009-07-05 23:34:00,134.04,134.085,134.04,134.075,103800000.0
2009-07-05 23:35:00,134.07,134.07,133.995,134.0,121300000.0
2009-07-05 23:36:00,134.035,134.035,134.0,134.005,154200000.0
2009-07-05 23:37:00,134.005,134.005,133.975,133.975,52800000.0
2009-07-05 23:38:00,133.975,133.975,133.945,133.965,40800000.0
2009-07-05 23:39:00,133.97,133.97,133.935,133.945,171200000.0
2009-07-05 23:40:00,133.96,133.995,133.915,133.965,151800000.0
2009-07-05 23:41:00,133.965,134.01,133.955,133.98,145800000.0
2009-07-05 23:42:00,133.985,134.075,133.98,134.07,115000000.0
2009-07-05 23:43:00,134.07,134.07,134.055,134.06,15800000.0
2009-07-05 23:44:00,134.065,134.07,134.06,134.07,34800000.0
2009-07-05 23:45:00,134.07,134.07,134.05,134.07,64400000.0
2009-07-05 23:46:00,134.055,134.055,134.05,134.055,25000000.0
2009-07-05 23:47:00,134.055,134.065,134.035,134.035,40200000.0
2009-07-05 23:48:00,134.05,134.055,134.045,134.055,17600000.0
2009-07-05 23:49:00,134.055,134.055,134.055,134.055,3800000.0
2009-07-05 23:50:00,134.06,134.07,134.06,134.06,27400000.0
2009-07-05 23:51:00,134.065,134.065,134.065,134.065,3800000.0
2009-07-05 23:52:00,134.065,134.065,134.045,134.045,12400000.0
2009-07-05 23:53:00,134.045,134.045,134.045,134.045,7000000.0
2009-07-05 23:55:00,134.05,134.05,134.045,134.045,10800000.0
2009-07-05 23:56:00,134.045,134.045,134.045,134.045,7000000.0
2009-07-05 23:58:00,134.045,134.045,134.045,134.045,23200000.0
2009-07-05 23:59:00,134.04,134.04,134.04,134.04,2400000.0
2009-07-06 00:00:00,134.045,134.055,134.045,134.045,36000000.0
2009-07-06 00:01:00,134.055,134.06,134.055,134.06,45800000.0
2009-07-06 00:02:00,134.065,134.065,133.98,134.01,116800000.0
2009-07-06 00:03:00,134.015,134.015,134.005,134.01,73000000.0
2009-07-06 00:05:00,134.015,134.02,134.015,134.015,89200000.0
2009-07-06 00:07:00,134.015,134.035,134.015,134.025,61200000.0
2009-07-06 00:08:00,134.025,134.025,134.005,134.01,101400000.0
2009-07-06 00:09:00,134.025,134.03,134.015,134.03,132800000.0
2009-07-06 00:10:00,134.03,134.035,133.98,134.01,274200000.0
2009-07-06 00:11:00,134.01,134.025,134.005,134.015,123000000.0
2009-07-06 00:12:00,134.015,134.025,134.015,134.015,57200000.0
2009-07-06 00:13:00,134.03,134.035,134.005,134.01,38600000.0
2009-07-06 00:14:00,134.015,134.015,133.97,134.005,133600000.0
2009-07-06 00:15:00,134.01,134.01,134.005,134.005,14400000.0
2009-07-06 00:16:00,134.005,134.01,134.005,134.005,16600000.0
2009-07-06 00:17:00,134.005,134.005,134.005,134.005,19200000.0
2009-07-06 00:18:00,134.005,134.015,134.005,134.015,38600000.0
2009-07-06 00:19:00,134.03,134.035,133.985,133.985,156800000.0
2009-07-06 00:20:00,133.985,134.02,133.985,134.02,50000000.0
2009-07-06 00:21:00,134.02,134.02,134.015,134.015,77200000.0
2009-07-06 00:22:00,134.015,134.03,134.015,134.03,128800000.0
2009-07-06 00:23:00,134.025,134.045,134.02,134.045,269600000.0
2009-07-06 00:24:00,134.045,134.06,134.005,134.045,351600000.0
2009-07-06 00:25:00,134.045,134.06,134.035,134.05,181200000.0
2009-07-06 00:26:00,134.05,134.05,134.015,134.04,92400000.0
2009-07-06 00:27:00,134.05,134.06,134.045,134.055,178400000.0
2009-07-06 00:28:00,134.055,134.06,134.055,134.055,47800000.0
2009-07-06 00:29:00,134.06,134.06,134.045,134.045,22000000.0
2009-07-06 00:30:00,134.045,134.045,134.0,134.015,166400000.0
2009-07-06 00:31:00,134.02,134.02,133.975,133.975,123000000.0
2009-07-06 00:32:00,133.975,133.98,133.955,133.965,125200000.0
2009-07-06 00:33:00,133.97,133.975,133.965,133.965,34200000.0
2009-07-06 00:34:00,133.96,133.995,133.96,133.98,39000000.0
2009-07-06 00:35:00,133.99,134.0,133.985,133.995,58200000.0
2009-07-06 00:36:00,134.0,134.01,133.995,134.01,43600000.0
2009-07-06 00:37:00,134.015,134.035,134.01,134.01,50400000.0
2009-07-06 00:38:00,134.02,134.03,134.005,134.02,60400000.0
2009-07-06 00:39:00,134.01,134.03,134.01,134.03,65000000.0
2009-07-06 00:40:00,134.03,134.03,133.945,133.955,494400000.0
2009-07-06 00:41:00,133.965,133.99,133.955,133.96,150000000.0
2009-07-06 00:42:00,133.96,133.97,133.905,133.93,294400000.0
2009-07-06 00:43:00,133.93,133.93,133.885,133.885,334000002.0
2009-07-06 00:44:00,133.885,133.89,133.85,133.885,255000000.0
2009-07-06 00:45:00,133.89,133.89,133.865,133.865,88000000.0
2009-07-06 00:46:00,133.86,133.9,133.86,133.9,94200000.0
2009-07-06 00:47:00,133.9,133.9,133.885,133.885,16800000.0
2009-07-06 00:48:00,133.89,133.9,133.855,133.9,250000000.0
2009-07-06 00:49:00,133.895,133.895,133.815,133.845,408000000.0
2009-07-06 00:50:00,133.85,133.87,133.85,133.865,170600000.0
2009-07-06 00:51:00,133.87,133.875,133.86,133.87,153800000.0
2009-07-06 00:52:00,133.875,133.875,133.87,133.87,64400000.0
2009-07-06 00:53:00,133.87,133.875,133.86,133.875,151600000.0
2009-07-06 00:54:00,133.875,133.885,133.875,133.885,37000000.0
2009-07-06 00:55:00,133.88,133.925,133.88,133.915,78200000.0
2009-07-06 00:56:00,133.915,133.925,133.89,133.92,93400000.0
2009-07-06 00:57:00,133.92,133.92,133.89,133.91,93600000.0
2009-07-06 00:58:00,133.895,133.91,133.895,133.91,27400000.0
2009-07-06 00:59:00,133.925,133.94,133.905,133.905,128800000.0
2009-07-06 01:00:00,133.905,133.92,133.905,133.91,205600000.0
2009-07-06 01:01:00,133.91,133.92,133.9,133.915,299400001.0
2009-07-06 01:02:00,133.915,133.93,133.905,133.915,158500000.0
2009-07-06 01:03:00,133.915,133.93,133.91,133.925,217200000.0
2009-07-06 01:04:00,133.935,133.94,133.915,133.935,326000000.0
2009-07-06 01:05:00,133.935,133.935,133.935,133.935,74800000.0
2009-07-06 01:06:00,133.935,133.94,133.93,133.935,37000000.0
2009-07-06 01:07:00,133.935,133.94,133.935,133.94,25600000.0
2009-07-06 01:08:00,133.94,133.955,133.935,133.945,63000000.0
2009-07-06 01:09:00,133.945,134.0,133.945,133.98,141200000.0
2009-07-06 01:10:00,133.985,133.985,133.95,133.95,69400000.0
2009-07-06 01:11:00,133.945,133.955,133.945,133.955,51600000.0
2009-07-06 01:12:00,133.955,133.955,133.905,133.905,133000000.0
2009-07-06 01:13:00,133.915,133.925,133.905,133.905,177600000.0
2009-07-06 01:14:00,133.905,133.945,133.905,133.945,120600000.0
2009-07-06 01:15:00,133.96,133.96,133.905,133.915,194800000.0
2009-07-06 01:16:00,133.91,133.915,133.9,133.905,209600000.0
2009-07-06 01:17:00,133.905,133.915,133.905,133.905,132399999.0
2009-07-06 01:18:00,133.91,133.91,133.815,133.815,215800000.0
2009-07-06 01:19:00,133.815,133.85,133.8,133.84,537900001.0
2009-07-06 01:20:00,133.83,133.835,133.795,133.81,521600000.0
2009-07-06 01:21:00,133.805,133.895,133.78,133.82,634400001.0
2009-07-06 01:22:00,133.82,133.825,133.785,133.8,418100002.0
2009-07-06 01:23:00,133.8,133.83,133.77,133.775,343300000.0
2009-07-06 01:24:00,133.78,133.83,133.78,133.83,175400001.0
2009-07-06 01:25:00,133.83,133.845,133.825,133.825,258600000.0
2009-07-06 01:26:00,133.815,133.815,133.785,133.8,477599999.0
2009-07-06 01:27:00,133.8,133.8,133.765,133.795,79000000.0
2009-07-06 01:28:00,133.8,133.805,133.795,133.805,95000000.0
2009-07-06 01:29:00,133.805,133.825,133.805,133.815,118600000.0
2009-07-06 01:30:00,133.82,133.83,133.79,133.82,165400000.0
2009-07-06 01:31:00,133.82,133.83,133.795,133.795,189400001.0
2009-07-06 01:32:00,133.795,133.805,133.785,133.79,109600001.0
2009-07-06 01:33:00,133.8,133.8,133.79,133.79,52600000.0
2009-07-06 01:34:00,133.795,133.795,133.78,133.785,43800000.0
2009-07-06 01:35:00,133.795,133.805,133.79,133.79,253600000.0
2009-07-06 01:36:00,133.805,133.83,133.805,133.815,136000000.0
2009-07-06 01:37:00,133.815,133.815,133.775,133.79,117200000.0
2009-07-06 01:38:00,133.79,133.795,133.785,133.795,59600000.0
2009-07-06 01:39:00,133.805,133.81,133.805,133.805,19800000.0
2009-07-06 01:40:00,133.815,133.815,133.79,133.795,212800000.0
2009-07-06 01:41:00,133.795,133.8,133.795,133.795,11800000.0
2009-07-06 01:42:00,133.8,133.805,133.795,133.8,16600000.0
2009-07-06 01:43:00,133.795,133.805,133.795,133.795,28400000.0
2009-07-06 01:44:00,133.8,133.81,133.785,133.785,38400000.0
2009-07-06 01:45:00,133.79,133.82,133.79,133.82,114000000.0
2009-07-06 01:46:00,133.815,133.82,133.805,133.81,130000001.0
2009-07-06 01:47:00,133.82,133.82,133.81,133.81,98600000.0
2009-07-06 01:48:00,133.81,133.845,133.81,133.84,139000000.0
2009-07-06 01:49:00,133.84,133.84,133.83,133.83,123000000.0
2009-07-06 01:50:00,133.835,133.86,133.81,133.82,278400002.0
2009-07-06 01:51:00,133.83,133.84,133.82,133.835,306200000.0
2009-07-06 01:52:00,133.835,133.88,133.835,133.88,399800000.0
2009-07-06 01:53:00,133.88,133.88,133.88,133.88,9600000.0
2009-07-06 01:54:00,133.88,133.88,133.88,133.88,25600000.0
2009-07-06 01:55:00,133.88,133.885,133.88,133.88,57600000.0
2009-07-06 01:56:00,133.88,133.88,133.855,133.865,325600000.0
2009-07-06 01:57:00,133.865,133.865,133.85,133.86,61200000.0
2009-07-06 01:58:00,133.86,133.86,133.845,133.85,111000000.0
2009-07-06 01:59:00,133.855,133.865,133.84,133.84,103600000.0
2009-07-06 02:00:00,133.835,133.84,133.795,133.8,619800000.0
2009-07-06 02:01:00,133.8,133.81,133.745,133.745,420200000.0
2009-07-06 02:02:00,133.745,133.77,133.7,133.71,549900000.0
2009-07-06 02:03:00,133.71,133.72,133.675,133.705,662800000.0
2009-07-06 02:04:00,133.705,133.725,133.7,133.71,164500000.0
2009-07-06 02:05:00,133.71,133.725,133.7,133.715,133400000.0
2009-07-06 02:06:00,133.72,133.735,133.715,133.73,108400000.0
2009-07-06 02:07:00,133.73,133.73,133.71,133.725,104600000.0
2009-07-06 02:08:00,133.72,133.74,133.72,133.74,201200000.0
2009-07-06 02:09:00,133.74,133.78,133.73,133.765,249600000.0
2009-07-06 02:10:00,133.77,133.8,133.77,133.8,164600000.0
2009-07-06 02:11:00,133.8,133.83,133.8,133.83,120600000.0
2009-07-06 02:12:00,133.83,133.83,133.795,133.8,303300004.0
2009-07-06 02:13:00,133.8,133.8,133.78,133.795,105800000.0
2009-07-06 02:14:00,133.795,133.795,133.785,133.795,184000000.0
2009-07-06 02:15:00,133.79,133.8,133.78,133.785,158400000.0
2009-07-06 02:16:00,133.785,133.785,133.775,133.775,200199999.0
2009-07-06 02:17:00,133.77,133.77,133.715,133.72,479400001.0
2009-07-06 02:18:00,133.72,133.745,133.72,133.74,134600000.0
2009-07-06 02:19:00,133.735,133.77,133.735,133.77,171600000.0
2009-07-06 02:20:00,133.77,133.775,133.75,133.75,125600000.0
2009-07-06 02:21:00,133.755,133.76,133.735,133.75,387800000.0
2009-07-06 02:22:00,133.75,133.775,133.725,133.775,351199997.0
2009-07-06 02:23:00,133.775,133.805,133.775,133.79,168800000.0
2009-07-06 02:24:00,133.79,133.805,133.755,133.755,192999999.0
2009-07-06 02:25:00,133.745,133.755,133.7,133.73,521200000.0
2009-07-06 02:26:00,133.735,133.76,133.73,133.755,111000000.0
2009-07-06 02:27:00,133.75,133.765,133.745,133.755,186400000.0
2009-07-06 02:28:00,133.755,133.78,133.74,133.755,171800000.0
2009-07-06 02:29:00,133.755,133.765,133.725,133.73,109400000.0
2009-07-06 02:30:00,133.73,133.73,133.715,133.73,80200000.0
2009-07-06 02:31:00,133.73,133.73,133.635,133.695,693800001.0
2009-07-06 02:32:00,133.695,133.705,133.655,133.665,523200001.0
2009-07-06 02:33:00,133.68,133.7,133.665,133.7,175200000.0
2009-07-06 02:34:00,133.695,133.735,133.685,133.715,551800001.0
2009-07-06 02:35:00,133.705,133.73,133.705,133.715,482200000.0
2009-07-06 02:36:00,133.72,133.725,133.65,133.665,808000000.0
2009-07-06 02:37:00,133.665,133.705,133.65,133.69,295999999.0
2009-07-06 02:38:00,133.685,133.7,133.67,133.69,148400000.0
2009-07-06 02:39:00,133.675,133.73,133.675,133.715,453000000.0
2009-07-06 02:40:00,133.715,133.77,133.695,133.745,503000000.0
2009-07-06 02:41:00,133.745,133.75,133.73,133.735,275000000.0
2009-07-06 02:42:00,133.75,133.765,133.73,133.765,309200000.0
2009-07-06 02:43:00,133.77,133.795,133.765,133.785,71800000.0
2009-07-06 02:44:00,133.795,133.82,133.78,133.805,164600000.0
2009-07-06 02:45:00,133.82,133.86,133.795,133.86,316400000.0
2009-07-06 02:46:00,133.855,133.895,133.825,133.825,404400001.0
2009-07-06 02:47:00,133.825,133.83,133.81,133.825,207600000.0
2009-07-06 02:48:00,133.825,133.83,133.81,133.81,193200000.0
2009-07-06 02:49:00,133.81,133.815,133.81,133.815,127600000.0
2009-07-06 02:50:00,133.815,133.815,133.795,133.795,511800009.0
2009-07-06 02:51:00,133.795,133.81,133.775,133.775,324600001.0
2009-07-06 02:52:00,133.775,133.795,133.77,133.79,120000000.0
2009-07-06 02:53:00,133.79,133.79,133.765,133.775,286000000.0
2009-07-06 02:54:00,133.775,133.805,133.755,133.79,302200000.0
2009-07-06 02:55:00,133.795,133.8,133.745,133.78,435200000.0
2009-07-06 02:56:00,133.78,133.795,133.78,133.78,155000000.0
2009-07-06 02:57:00,133.78,133.785,133.775,133.78,113600000.0
2009-07-06 02:58:00,133.79,133.79,133.735,133.745,278400000.0
2009-07-06 02:59:00,133.74,133.755,133.715,133.715,259400000.0
2009-07-06 03:00:00,133.72,133.745,133.72,133.735,203000000.0
2009-07-06 03:01:00,133.73,133.735,133.73,133.735,42400000.0
2009-07-06 03:02:00,133.74,133.76,133.73,133.755,263200000.0
2009-07-06 03:03:00,133.755,133.755,133.735,133.74,94400000.0
2009-07-06 03:04:00,133.74,133.765,133.725,133.765,195600000.0
2009-07-06 03:05:00,133.76,133.77,133.745,133.745,253600000.0
2009-07-06 03:06:00,133.745,133.745,133.735,133.745,70400000.0
2009-07-06 03:07:00,133.755,133.76,133.74,133.755,241000000.0
2009-07-06 03:08:00,133.755,133.785,133.75,133.78,248600000.0
2009-07-06 03:09:00,133.78,133.795,133.775,133.78,135600000.0
2009-07-06 03:10:00,133.78,133.79,133.745,133.755,263400000.0
2009-07-06 03:11:00,133.755,133.755,133.73,133.735,316400001.0
2009-07-06 03:12:00,133.735,133.735,133.705,133.715,206600000.0
2009-07-06 03:13:00,133.715,133.725,133.705,133.705,196000000.0
2009-07-06 03:14:00,133.7,133.705,133.66,133.69,629400001.0
2009-07-06 03:15:00,133.685,133.69,133.62,133.62,297400000.0
2009-07-06 03:16:00,133.615,133.645,133.615,133.64,295700000.0
2009-07-06 03:17:00,133.64,133.685,133.635,133.675,316200000.0
2009-07-06 03:18:00,133.675,133.69,133.655,133.655,199000000.0
2009-07-06 03:19:00,133.66,133.67,133.64,133.64,376800000.0
2009-07-06 03:20:00,133.64,133.65,133.615,133.62,459300001.0
2009-07-06 03:21:00,133.615,133.625,133.605,133.615,391600002.0
2009-07-06 03:22:00,133.61,133.635,133.605,133.635,363200000.0
2009-07-06 03:23:00,133.635,133.645,133.605,133.615,397000000.0
2009-07-06 03:24:00,133.615,133.62,133.555,133.56,240200001.0
2009-07-06 03:25:00,133.545,133.605,133.53,133.605,785600000.0
2009-07-06 03:26:00,133.605,133.61,133.565,133.585,393200000.0
2009-07-06 03:27:00,133.585,133.615,133.575,133.595,407600001.0
2009-07-06 03:28:00,133.595,133.61,133.595,133.605,320800000.0
2009-07-06 03:29:00,133.61,133.62,133.595,133.6,381600000.0
2009-07-06 03:30:00,133.595,133.6,133.575,133.575,284600001.0
2009-07-06 03:31:00,133.575,133.585,133.55,133.55,413600000.0
2009-07-06 03:32:00,133.545,133.55,133.515,133.515,467600000.0
2009-07-06 03:33:00,133.515,133.545,133.51,133.545,161600000.0
2009-07-06 03:34:00,133.54,133.555,133.515,133.52,705000003.0
2009-07-06 03:35:00,133.52,133.55,133.51,133.55,340000001.0
2009-07-06 03:36:00,133.545,133.545,133.52,133.525,255400001.0
2009-07-06 03:37:00,133.525,133.525,133.505,133.505,238000000.0
2009-07-06 03:38:00,133.505,133.54,133.505,133.535,278400000.0
2009-07-06 03:39:00,133.525,133.55,133.52,133.535,415400000.0
2009-07-06 03:40:00,133.535,133.555,133.525,133.535,390600002.0
2009-07-06 03:41:00,133.535,133.59,133.535,133.57,606600004.0
2009-07-06 03:42:00,133.58,133.605,133.555,133.575,592000000.0
2009-07-06 03:43:00,133.6,133.64,133.58,133.635,575000001.0
2009-07-06 03:44:00,133.635,133.64,133.61,133.635,515800001.0
2009-07-06 03:45:00,133.625,133.635,133.585,133.585,374200000.0
2009-07-06 03:46:00,133.585,133.585,133.555,133.565,399000001.0
2009-07-06 03:47:00,133.565,133.575,133.55,133.555,508400000.0
2009-07-06 03:48:00,133.555,133.555,133.52,133.55,254600000.0
2009-07-06 03:49:00,133.565,133.59,133.555,133.575,422800000.0
2009-07-06 03:50:00,133.565,133.565,133.52,133.52,606200000.0
2009-07-06 03:51:00,133.52,133.53,133.51,133.53,673400001.0
2009-07-06 03:52:00,133.53,133.535,133.45,133.455,706000003.0
2009-07-06 03:53:00,133.46,133.49,133.42,133.435,819500000.0
2009-07-06 03:54:00,133.44,133.455,133.43,133.445,552400000.0
2009-07-06 03:55:00,133.44,133.445,133.385,133.39,967800001.0
2009-07-06 03:56:00,133.39,133.39,133.34,133.37,904000004.0
2009-07-06 03:57:00,133.37,133.4,133.355,133.36,404200000.0
2009-07-06 03:58:00,133.36,133.37,133.3,133.34,751699999.0
2009-07-06 03:59:00,133.34,133.375,133.29,133.305,474000000.0
2009-07-06 04:00:00,133.315,133.355,133.285,133.35,594800002.0
2009-07-06 04:01:00,133.35,133.415,133.335,133.415,567500000.0
2009-07-06 04:02:00,133.415,133.445,133.4,133.44,718800004.0
2009-07-06 04:03:00,133.445,133.46,133.4,133.43,549900000.0
2009-07-06 04:04:00,133.425,133.455,133.425,133.44,287800001.0
2009-07-06 04:05:00,133.44,133.455,133.42,133.43,593700001.0
2009-07-06 04:06:00,133.44,133.445,133.34,133.36,566600002.0
2009-07-06 04:07:00,133.36,133.41,133.36,133.36,577400002.0
2009-07-06 04:08:00,133.365,133.415,133.365,133.395,345000000.0
2009-07-06 04:09:00,133.395,133.45,133.36,133.39,780800002.0
2009-07-06 04:10:00,133.39,133.44,133.39,133.44,538400000.0
2009-07-06 04:11:00,133.44,133.45,133.42,133.44,269200000.0
2009-07-06 04:12:00,133.435,133.47,133.42,133.465,347800001.0
2009-07-06 04:13:00,133.465,133.465,133.45,133.455,382000003.0
2009-07-06 04:14:00,133.455,133.495,133.45,133.485,245200000.0
2009-07-06 04:15:00,133.48,133.48,133.4,133.435,880500005.0
2009-07-06 04:16:00,133.435,133.47,133.42,133.435,491600000.0
2009-07-06 04:17:00,133.42,133.46,133.41,133.41,664400000.0
2009-07-06 04:18:00,133.415,133.435,133.41,133.41,383999999.0
2009-07-06 04:19:00,133.415,133.42,133.335,133.35,523400000.0
2009-07-06 04:20:00,133.35,133.43,133.335,133.405,681799999.0
2009-07-06 04:21:00,133.415,133.42,133.4,133.4,90800000.0
2009-07-06 04:22:00,133.4,133.405,133.355,133.36,423100001.0
2009-07-06 04:23:00,133.35,133.375,133.33,133.36,691000000.0
2009-07-06 04:24:00,133.36,133.385,133.355,133.365,371200005.0
2009-07-06 04:25:00,133.37,133.375,133.34,133.35,398000001.0
2009-07-06 04:26:00,133.35,133.43,133.35,133.4,347600000.0
2009-07-06 04:27:00,133.405,133.405,133.37,133.385,398600000.0
2009-07-06 04:28:00,133.385,133.39,133.28,133.29,776399999.0
2009-07-06 04:29:00,133.29,133.315,133.275,133.315,339200000.0
2009-07-06 04:30:00,133.305,133.325,133.235,133.235,822599999.0
2009-07-06 04:31:00,133.235,133.26,133.225,133.235,845300003.0
2009-07-06 04:32:00,133.24,133.255,133.235,133.25,316800000.0
2009-07-06 04:33:00,133.24,133.255,133.215,133.22,318600000.0
2009-07-06 04:34:00,133.225,133.23,133.195,133.225,414599999.0
2009-07-06 04:35:00,133.225,133.225,133.135,133.135,583400001.0
2009-07-06 04:36:00,133.135,133.135,133.02,133.09,966200000.0
2009-07-06 04:37:00,133.09,133.145,133.05,133.065,660600001.0
2009-07-06 04:38:00,133.07,133.075,132.955,132.975,1117199998.0
2009-07-06 04:39:00,132.975,133.14,132.97,133.115,1011599998.0
2009-07-06 04:40:00,133.12,133.13,133.04,133.04,640800003.0
2009-07-06 04:41:00,133.045,133.08,133.005,133.02,854600004.0
2009-07-06 04:42:00,133.02,133.08,133.01,133.08,727000000.0
2009-07-06 04:43:00,133.08,133.145,133.08,133.125,808000000.0
2009-07-06 04:44:00,133.125,133.125,133.065,133.1,782000003.0
2009-07-06 04:45:00,133.1,133.1,133.085,133.085,284600000.0
2009-07-06 04:46:00,133.1,133.135,133.07,133.07,620800000.0
2009-07-06 04:47:00,133.07,133.105,133.07,133.105,494399999.0
2009-07-06 04:48:00,133.105,133.125,133.105,133.12,372200000.0
2009-07-06 04:49:00,133.13,133.155,133.13,133.155,207600000.0
2009-07-06 04:50:00,133.16,133.18,133.155,133.175,447799999.0
2009-07-06 04:51:00,133.175,133.175,133.165,133.165,127800000.0
2009-07-06 04:52:00,133.16,133.185,133.16,133.18,455199999.0
2009-07-06 04:53:00,133.18,133.225,133.18,133.205,364799999.0
2009-07-06 04:54:00,133.21,133.245,133.205,133.245,913600000.0
2009-07-06 04:55:00,133.245,133.29,133.235,133.245,729600000.0
2009-07-06 04:56:00,133.26,133.27,133.21,133.215,292000000.0
2009-07-06 04:57:00,133.215,133.295,133.2,133.29,1123199999.0
2009-07-06 04:58:00,133.29,133.3,133.27,133.285,479200000.0
2009-07-06 04:59:00,133.29,133.395,133.29,133.36,1422799995.0
2009-07-06 05:00:00,133.36,133.395,133.345,133.37,806800002.0
2009-07-06 05:01:00,133.375,133.375,133.335,133.355,655599998.0
2009-07-06 05:02:00,133.355,133.41,133.335,133.405,365400000.0
2009-07-06 05:03:00,133.405,133.405,133.395,133.405,272800002.0
2009-07-06 05:04:00,133.405,133.41,133.385,133.4,435400000.0
2009-07-06 05:05:00,133.4,133.415,133.39,133.4,118200000.0
2009-07-06 05:06:00,133.405,133.41,133.375,133.405,143400000.0
2009-07-06 05:07:00,133.41,133.435,133.405,133.435,292200003.0
2009-07-06 05:08:00,133.44,133.465,133.395,133.41,202600000.0
2009-07-06 05:09:00,133.405,133.455,133.405,133.425,220400000.0
2009-07-06 05:10:00,133.43,133.43,133.395,133.405,83000000.0
2009-07-06 05:11:00,133.405,133.405,133.35,133.38,244800000.0
2009-07-06 05:12:00,133.38,133.385,133.375,133.375,83600000.0
2009-07-06 05:13:00,133.375,133.38,133.295,133.3,472200001.0
2009-07-06 05:14:00,133.3,133.315,133.295,133.31,404399998.0
2009-07-06 05:15:00,133.315,133.335,133.3,133.325,237400000.0
2009-07-06 05:16:00,133.325,133.325,133.31,133.32,113400000.0
2009-07-06 05:17:00,133.32,133.35,133.305,133.34,311000000.0
2009-07-06 05:18:00,133.34,133.355,133.33,133.355,70400000.0
2009-07-06 05:19:00,133.355,133.365,133.345,133.35,92400000.0
2009-07-06 05:20:00,133.35,133.355,133.315,133.33,271600000.0
2009-07-06 05:21:00,133.325,133.33,133.315,133.325,113600000.0
2009-07-06 05:22:00,133.325,133.33,133.315,133.325,92800000.0
2009-07-06 05:23:00,133.325,133.34,133.32,133.335,216000000.0
2009-07-06 05:24:00,133.34,133.37,133.335,133.36,343200001.0
2009-07-06 05:25:00,133.36,133.365,133.31,133.34,487600000.0
2009-07-06 05:26:00,133.34,133.345,133.3,133.335,476900000.0
2009-07-06 05:27:00,133.335,133.34,133.33,133.335,171200000.0
2009-07-06 05:28:00,133.34,133.35,133.335,133.34,97600000.0
2009-07-06 05:29:00,133.34,133.35,133.325,133.33,221000000.0
2009-07-06 05:30:00,133.325,133.33,133.29,133.305,293000001.0
2009-07-06 05:31:00,133.305,133.305,133.285,133.285,90200000.0
2009-07-06 05:32:00,133.29,133.295,133.275,133.285,267200000.0
2009-07-06 05:33:00,133.275,133.285,133.275,133.28,73600000.0
2009-07-06 05:34:00,133.275,133.28,133.2,133.21,368300000.0
2009-07-06 05:35:00,133.2,133.215,133.15,133.15,308500000.0
2009-07-06 05:36:00,133.16,133.205,133.16,133.2,255600000.0
2009-07-06 05:37:00,133.2,133.225,133.2,133.225,160400000.0
2009-07-06 05:38:00,133.225,133.24,133.22,133.24,62600000.0
2009-07-06 05:39:00,133.235,133.28,133.235,133.265,389800000.0
2009-07-06 05:40:00,133.26,133.265,133.225,133.245,227200000.0
2009-07-06 05:41:00,133.245,133.245,133.23,133.23,40600000.0
2009-07-06 05:42:00,133.225,133.225,133.215,133.215,33400000.0
2009-07-06 05:43:00,133.205,133.21,133.2,133.205,59000000.0
2009-07-06 05:44:00,133.205,133.265,133.205,133.265,447400000.0
2009-07-06 05:45:00,133.265,133.33,133.265,133.28,455999999.0
2009-07-06 05:46:00,133.27,133.275,133.265,133.265,121000000.0
2009-07-06 05:47:00,133.265,133.31,133.265,133.31,313600000.0
2009-07-06 05:48:00,133.305,133.31,133.3,133.305,130800000.0
2009-07-06 05:49:00,133.3,133.31,133.295,133.3,246600000.0
2009-07-06 05:50:00,133.305,133.315,133.295,133.315,198200000.0
2009-07-06 05:51:00,133.32,133.325,133.305,133.305,272800003.0
2009-07-06 05:52:00,133.31,133.31,133.28,133.29,202400000.0
2009-07-06 05:53:00,133.29,133.29,133.275,133.29,367200003.0
2009-07-06 05:54:00,133.285,133.31,133.285,133.31,103200003.0
2009-07-06 05:55:00,133.31,133.315,133.305,133.305,52000000.0
2009-07-06 05:56:00,133.31,133.32,133.295,133.295,179000000.0
2009-07-06 05:57:00,133.31,133.31,133.28,133.28,171800000.0
2009-07-06 05:58:00,133.28,133.315,133.28,133.31,372000000.0
2009-07-06 05:59:00,133.305,133.32,133.305,133.305,240000000.0
2009-07-06 06:00:00,133.305,133.315,133.3,133.31,65599999.0
2009-07-06 06:01:00,133.31,133.33,133.3,133.32,155200000.0
2009-07-06 06:02:00,133.325,133.33,133.315,133.33,130600000.0
2009-07-06 06:03:00,133.335,133.43,133.335,133.42,599199998.0
2009-07-06 06:04:00,133.42,133.44,133.42,133.44,263800000.0
2009-07-06 06:05:00,133.44,133.46,133.43,133.455,430200002.0
2009-07-06 06:06:00,133.45,133.475,133.45,133.455,307000000.0
2009-07-06 06:07:00,133.475,133.535,133.475,133.515,785600000.0
2009-07-06 06:08:00,133.505,133.51,133.475,133.5,667200002.0
2009-07-06 06:09:00,133.495,133.505,133.485,133.495,518599998.0
2009-07-06 06:10:00,133.495,133.51,133.46,133.475,350600001.0
2009-07-06 06:11:00,133.48,133.48,133.47,133.48,362200001.0
2009-07-06 06:12:00,133.48,133.525,133.48,133.52,304199999.0
2009-07-06 06:13:00,133.525,133.53,133.515,133.525,63800000.0
2009-07-06 06:14:00,133.525,133.58,133.52,133.57,376399999.0
2009-07-06 06:15:00,133.575,133.63,133.565,133.63,397200000.0
2009-07-06 06:16:00,133.63,133.645,133.615,133.615,528000003.0
2009-07-06 06:17:00,133.615,133.62,133.575,133.575,579400006.0
2009-07-06 06:18:00,133.6,133.635,133.595,133.62,749000005.0
2009-07-06 06:19:00,133.62,133.62,133.595,133.6,435800000.0
2009-07-06 06:20:00,133.605,133.605,133.55,133.56,691400003.0
2009-07-06 06:21:00,133.56,133.58,133.56,133.575,403200000.0
2009-07-06 06:22:00,133.575,133.615,133.565,133.595,412800004.0
2009-07-06 06:23:00,133.615,133.62,133.58,133.615,774200005.0
2009-07-06 06:24:00,133.62,133.62,133.59,133.61,180200000.0
2009-07-06 06:25:00,133.61,133.61,133.58,133.58,275599999.0
2009-07-06 06:26:00,133.58,133.58,133.575,133.575,88800000.0
2009-07-06 06:27:00,133.58,133.635,133.575,133.625,257799999.0
2009-07-06 06:28:00,133.62,133.63,133.615,133.625,219399998.0
2009-07-06 06:29:00,133.625,133.63,133.595,133.63,157000000.0
2009-07-06 06:30:00,133.63,133.635,133.61,133.61,303400003.0
2009-07-06 06:31:00,133.62,133.635,133.62,133.635,38000000.0
2009-07-06 06:32:00,133.64,133.675,133.635,133.64,227599999.0
2009-07-06 06:33:00,133.64,133.645,133.64,133.64,173400000.0
2009-07-06 06:34:00,133.65,133.665,133.615,133.62,203400001.0
2009-07-06 06:35:00,133.605,133.635,133.6,133.63,566799998.0
2009-07-06 06:36:00,133.63,133.63,133.605,133.605,386399998.0
2009-07-06 06:37:00,133.61,133.625,133.6,133.61,590600003.0
2009-07-06 06:38:00,133.605,133.625,133.6,133.625,447000002.0
2009-07-06 06:39:00,133.625,133.63,133.62,133.62,66800002.0
2009-07-06 06:40:00,133.62,133.63,133.585,133.59,361000003.0
2009-07-06 06:41:00,133.59,133.6,133.58,133.6,549400003.0
2009-07-06 06:42:00,133.6,133.6,133.58,133.59,344000001.0
2009-07-06 06:43:00,133.59,133.59,133.5,133.515,778400003.0
2009-07-06 06:44:00,133.515,133.53,133.5,133.525,790000003.0
2009-07-06 06:45:00,133.525,133.535,133.47,133.475,240399999.0
2009-07-06 06:46:00,133.475,133.485,133.445,133.465,372000001.0
2009-07-06 06:47:00,133.45,133.46,133.44,133.45,278400000.0
2009-07-06 06:48:00,133.445,133.46,133.44,133.455,145600000.0
2009-07-06 06:49:00,133.455,133.48,133.455,133.47,147200000.0
2009-07-06 06:50:00,133.47,133.475,133.435,133.45,147200000.0
2009-07-06 06:51:00,133.45,133.45,133.42,133.44,383000000.0
2009-07-06 06:52:00,133.44,133.495,133.44,133.48,219400000.0
2009-07-06 06:53:00,133.475,133.475,133.46,133.46,99000000.0
2009-07-06 06:54:00,133.455,133.46,133.445,133.445,68400000.0
2009-07-06 06:55:00,133.445,133.445,133.415,133.43,204400000.0
2009-07-06 06:56:00,133.43,133.44,133.4,133.4,491000005.0
2009-07-06 06:57:00,133.4,133.42,133.395,133.42,172200000.0
2009-07-06 06:58:00,133.415,133.43,133.405,133.42,241400000.0
2009-07-06 06:59:00,133.415,133.44,133.395,133.41,208400000.0
2009-07-06 07:00:00,133.41,133.42,133.395,133.415,306600000.0
2009-07-06 07:01:00,133.415,133.445,133.405,133.445,162400000.0
2009-07-06 07:02:00,133.445,133.445,133.445,133.445,60800000.0
2009-07-06 07:03:00,133.445,133.445,133.405,133.415,186600001.0
2009-07-06 07:04:00,133.415,133.43,133.415,133.43,127600000.0
2009-07-06 07:05:00,133.42,133.43,133.415,133.415,88400000.0
2009-07-06 07:06:00,133.415,133.42,133.4,133.405,199200000.0
2009-07-06 07:07:00,133.405,133.415,133.405,133.415,118000000.0
2009-07-06 07:08:00,133.415,133.435,133.415,133.43,131200000.0
2009-07-06 07:09:00,133.425,133.43,133.42,133.425,125800000.0
2009-07-06 07:10:00,133.43,133.45,133.43,133.45,60000000.0
2009-07-06 07:11:00,133.45,133.455,133.45,133.45,36000000.0
2009-07-06 07:12:00,133.45,133.455,133.435,133.45,43000000.0
2009-07-06 07:13:00,133.455,133.5,133.455,133.495,296400000.0
2009-07-06 07:14:00,133.495,133.57,133.495,133.56,250000001.0
2009-07-06 07:15:00,133.56,133.585,133.555,133.585,268200000.0
2009-07-06 07:16:00,133.585,133.605,133.585,133.6,264200001.0
2009-07-06 07:17:00,133.6,133.6,133.56,133.57,663800004.0
2009-07-06 07:18:00,133.565,133.605,133.515,133.595,898000001.0
2009-07-06 07:19:00,133.605,133.66,133.605,133.655,475400000.0
2009-07-06 07:20:00,133.655,133.655,133.62,133.645,387000000.0
2009-07-06 07:21:00,133.64,133.64,133.59,133.595,347400002.0
2009-07-06 07:22:00,133.59,133.59,133.545,133.55,348400004.0
2009-07-06 07:23:00,133.55,133.58,133.54,133.57,424400002.0
2009-07-06 07:24:00,133.56,133.6,133.545,133.6,346200000.0
2009-07-06 07:25:00,133.595,133.6,133.565,133.58,214400000.0
2009-07-06 07:26:00,133.58,133.585,133.58,133.58,58800000.0
2009-07-06 07:27:00,133.58,133.585,133.555,133.565,222600000.0
2009-07-06 07:28:00,133.57,133.57,133.555,133.565,68800000.0
2009-07-06 07:29:00,133.56,133.625,133.545,133.625,398400000.0
2009-07-06 07:30:00,133.63,133.655,133.615,133.645,676800000.0
2009-07-06 07:31:00,133.64,133.67,133.64,133.67,225200002.0
2009-07-06 07:32:00,133.665,133.75,133.665,133.72,858800002.0
2009-07-06 07:33:00,133.72,133.725,133.7,133.71,236400000.0
2009-07-06 07:34:00,133.695,133.695,133.68,133.68,309600000.0
2009-07-06 07:35:00,133.68,133.68,133.655,133.675,343800000.0
2009-07-06 07:36:00,133.665,133.68,133.625,133.625,397000000.0
2009-07-06 07:37:00,133.625,133.625,133.57,133.57,489800001.0
2009-07-06 07:38:00,133.57,133.635,133.57,133.62,338600001.0
2009-07-06 07:39:00,133.625,133.63,133.62,133.63,84800000.0
2009-07-06 07:40:00,133.635,133.635,133.555,133.58,456500000.0
2009-07-06 07:41:00,133.585,133.61,133.535,133.535,401000003.0
2009-07-06 07:42:00,133.535,133.585,133.525,133.58,405400000.0
2009-07-06 07:43:00,133.585,133.605,133.57,133.57,250400000.0
2009-07-06 07:44:00,133.565,133.58,133.55,133.555,126000000.0
2009-07-06 07:45:00,133.555,133.56,133.46,133.46,693199998.0
2009-07-06 07:46:00,133.465,133.485,133.455,133.465,431199996.0
2009-07-06 07:47:00,133.46,133.475,133.41,133.415,389799999.0
2009-07-06 07:48:00,133.415,133.415,133.39,133.405,364400002.0
2009-07-06 07:49:00,133.415,133.43,133.39,133.425,420799998.0
2009-07-06 07:50:00,133.425,133.475,133.425,133.455,314200000.0
2009-07-06 07:51:00,133.46,133.465,133.43,133.45,370399999.0
2009-07-06 07:52:00,133.445,133.45,133.415,133.44,322199999.0
2009-07-06 07:53:00,133.44,133.475,133.435,133.47,339999999.0
2009-07-06 07:54:00,133.475,133.475,133.45,133.45,148400000.0
2009-07-06 07:55:00,133.45,133.45,133.35,133.37,548600004.0
2009-07-06 07:56:00,133.37,133.41,133.36,133.385,633600002.0
2009-07-06 07:57:00,133.385,133.405,133.375,133.4,396200000.0
2009-07-06 07:58:00,133.4,133.415,133.4,133.415,442199998.0
2009-07-06 07:59:00,133.42,133.44,133.405,133.41,530999997.0
2009-07-06 08:00:00,133.415,133.425,133.375,133.415,316799998.0
2009-07-06 08:01:00,133.42,133.42,133.39,133.39,569399998.0
2009-07-06 08:02:00,133.39,133.42,133.39,133.415,415600002.0
2009-07-06 08:03:00,133.415,133.46,133.415,133.46,355400000.0
2009-07-06 08:04:00,133.46,133.47,133.44,133.445,423200000.0
2009-07-06 08:05:00,133.445,133.46,133.43,133.445,835600000.0
2009-07-06 08:06:00,133.44,133.475,133.43,133.445,447399999.0
2009-07-06 08:07:00,133.435,133.435,133.295,133.295,1175200003.0
2009-07-06 08:08:00,133.295,133.315,133.275,133.305,766000000.0
2009-07-06 08:09:00,133.305,133.34,133.3,133.32,979599999.0
2009-07-06 08:10:00,133.32,133.32,133.125,133.125,987399998.0
2009-07-06 08:11:00,133.12,133.16,133.115,133.145,1268300000.0
2009-07-06 08:12:00,133.14,133.145,133.035,133.045,1034500000.0
2009-07-06 08:13:00,133.035,133.12,133.005,133.095,1142199998.0
2009-07-06 08:14:00,133.085,133.13,133.085,133.125,982599997.0
2009-07-06 08:15:00,133.115,133.155,133.085,133.15,986899998.0
2009-07-06 08:16:00,133.155,133.165,133.1,133.1,776800003.0
2009-07-06 08:17:00,133.09,133.095,133.05,133.06,881400002.0
2009-07-06 08:18:00,133.06,133.15,133.06,133.13,958599999.0
2009-07-06 08:19:00,133.135,133.185,133.125,133.175,766400001.0
2009-07-06 08:20:00,133.175,133.23,133.16,133.21,589800001.0
2009-07-06 08:21:00,133.205,133.21,133.165,133.17,751400000.0
2009-07-06 08:22:00,133.17,133.185,133.16,133.185,570200000.0
2009-07-06 08:23:00,133.205,133.225,133.19,133.22,312400000.0
2009-07-06 08:24:00,133.225,133.26,133.225,133.26,663600002.0
2009-07-06 08:25:00,133.25,133.295,133.25,133.26,431400000.0
2009-07-06 08:26:00,133.275,133.295,133.25,133.285,304000000.0
2009-07-06 08:27:00,133.285,133.305,133.245,133.305,615400000.0
2009-07-06 08:28:00,133.305,133.305,133.25,133.27,527800000.0
2009-07-06 08:29:00,133.26,133.29,133.26,133.29,507599998.0
2009-07-06 08:30:00,133.28,133.29,133.23,133.235,1070099998.0
2009-07-06 08:31:00,133.23,133.24,133.21,133.23,739399999.0
2009-07-06 08:32:00,133.22,133.28,133.22,133.265,973199998.0
2009-07-06 08:33:00,133.27,133.31,133.255,133.26,925000005.0
2009-07-06 08:34:00,133.265,133.27,133.225,133.235,1063699995.0
2009-07-06 08:35:00,133.235,133.235,133.1,133.115,725600000.0
2009-07-06 08:36:00,133.12,133.12,133.08,133.1,616400000.0
2009-07-06 08:37:00,133.1,133.13,133.1,133.115,707600001.0
2009-07-06 08:38:00,133.115,133.16,133.085,133.16,508000001.0
2009-07-06 08:39:00,133.155,133.165,133.095,133.125,632400002.0
2009-07-06 08:40:00,133.125,133.125,133.04,133.055,699000002.0
2009-07-06 08:41:00,133.04,133.065,133.02,133.03,774200004.0
2009-07-06 08:42:00,133.02,133.05,132.865,132.87,785400001.0
2009-07-06 08:43:00,132.86,132.86,132.755,132.79,1172600003.0
2009-07-06 08:44:00,132.8,132.865,132.8,132.85,898400003.0
2009-07-06 08:45:00,132.85,132.865,132.8,132.835,771900000.0
2009-07-06 08:46:00,132.835,132.895,132.8,132.89,1159800003.0
2009-07-06 08:47:00,132.89,132.93,132.885,132.915,657800000.0
2009-07-06 08:48:00,132.92,132.96,132.915,132.945,647400001.0
2009-07-06 08:49:00,132.955,133.035,132.95,133.0,809200004.0
2009-07-06 08:50:00,133.0,133.01,132.975,133.01,706000001.0
2009-07-06 08:51:00,133.005,133.005,132.975,133.0,818700000.0
2009-07-06 08:52:00,133.0,133.1,133.0,133.065,657600000.0
2009-07-06 08:53:00,133.06,133.075,132.99,133.0,430900002.0
2009-07-06 08:54:00,132.995,133.005,132.92,132.935,473700001.0
2009-07-06 08:55:00,132.935,132.935,132.855,132.865,845000000.0
2009-07-06 08:56:00,132.865,132.895,132.815,132.895,537199999.0
2009-07-06 08:57:00,132.895,132.915,132.875,132.875,522200001.0
2009-07-06 08:58:00,132.865,132.975,132.865,132.925,1120299997.0
2009-07-06 08:59:00,132.925,132.98,132.875,132.875,1269999997.0
2009-07-06 09:00:00,132.875,132.905,132.825,132.905,726199998.0
2009-07-06 09:01:00,132.905,133.01,132.9,132.94,884000000.0
2009-07-06 09:02:00,132.94,132.945,132.8,132.835,909200001.0
2009-07-06 09:03:00,132.835,132.89,132.815,132.875,612199999.0
2009-07-06 09:04:00,132.865,132.865,132.815,132.86,392200000.0
2009-07-06 09:05:00,132.86,132.865,132.795,132.81,568800000.0
2009-07-06 09:06:00,132.81,132.86,132.805,132.845,1162799993.0
2009-07-06 09:07:00,132.85,132.93,132.845,132.915,993400003.0
2009-07-06 09:08:00,132.91,132.92,132.83,132.83,804100003.0
2009-07-06 09:09:00,132.83,132.865,132.78,132.865,766200001.0
2009-07-06 09:10:00,132.855,132.855,132.66,132.66,606600001.0
2009-07-06 09:11:00,132.66,132.68,132.5,132.5,883900001.0
2009-07-06 09:12:00,132.5,132.56,132.43,132.56,861400005.0
2009-07-06 09:13:00,132.555,132.56,132.445,132.48,647199999.0
2009-07-06 09:14:00,132.48,132.56,132.475,132.535,546200001.0
2009-07-06 09:15:00,132.535,132.57,132.52,132.55,491000000.0
2009-07-06 09:16:00,132.555,132.675,132.545,132.635,693600000.0
2009-07-06 09:17:00,132.635,132.635,132.56,132.595,528700000.0
2009-07-06 09:18:00,132.6,132.725,132.6,132.7,749500001.0
2009-07-06 09:19:00,132.715,132.715,132.635,132.675,727300000.0
2009-07-06 09:20:00,132.675,132.69,132.6,132.605,989899995.0
2009-07-06 09:21:00,132.605,132.73,132.595,132.72,959799999.0
2009-07-06 09:22:00,132.72,132.77,132.705,132.765,819499999.0
2009-07-06 09:23:00,132.765,132.775,132.7,132.76,1199399998.0
2009-07-06 09:24:00,132.76,132.785,132.745,132.745,805600003.0
2009-07-06 09:25:00,132.74,132.765,132.705,132.71,1157200006.0
2009-07-06 09:26:00,132.7,132.7,132.62,132.63,962400005.0
2009-07-06 09:27:00,132.62,132.66,132.62,132.625,601699998.0
2009-07-06 09:28:00,132.62,132.66,132.585,132.655,539600000.0
2009-07-06 09:29:00,132.665,132.675,132.63,132.665,1144400007.0
2009-07-06 09:30:00,132.665,132.675,132.595,132.62,744000001.0
2009-07-06 09:31:00,132.62,132.62,132.465,132.505,1341800004.0
2009-07-06 09:32:00,132.51,132.605,132.51,132.595,634200001.0
2009-07-06 09:33:00,132.6,132.6,132.545,132.58,575600000.0
2009-07-06 09:34:00,132.58,132.58,132.535,132.55,674000005.0
2009-07-06 09:35:00,132.55,132.55,132.505,132.51,626800000.0
2009-07-06 09:36:00,132.51,132.515,132.45,132.49,807000003.0
2009-07-06 09:37:00,132.49,132.51,132.48,132.5,534000001.0
2009-07-06 09:38:00,132.5,132.535,132.475,132.51,552999999.0
2009-07-06 09:39:00,132.515,132.535,132.49,132.49,601800000.0
2009-07-06 09:40:00,132.485,132.495,132.45,132.45,940000000.0
2009-07-06 09:41:00,132.45,132.485,132.45,132.46,800400001.0
2009-07-06 09:42:00,132.455,132.505,132.45,132.45,521600000.0
2009-07-06 09:43:00,132.455,132.485,132.45,132.485,495400000.0
2009-07-06 09:44:00,132.49,132.51,132.48,132.485,602400003.0
2009-07-06 09:45:00,132.485,132.535,132.485,132.535,862599996.0
2009-07-06 09:46:00,132.535,132.62,132.53,132.6,986200003.0
2009-07-06 09:47:00,132.605,132.68,132.595,132.68,767600001.0
2009-07-06 09:48:00,132.685,132.69,132.67,132.675,697800000.0
2009-07-06 09:49:00,132.675,132.715,132.675,132.71,909500004.0
2009-07-06 09:50:00,132.71,132.71,132.64,132.64,1040400001.0
2009-07-06 09:51:00,132.645,132.645,132.6,132.6,1251599995.0
2009-07-06 09:52:00,132.595,132.6,132.545,132.59,801600000.0
2009-07-06 09:53:00,132.59,132.645,132.59,132.64,795400002.0
2009-07-06 09:54:00,132.635,132.665,132.635,132.65,479400001.0
2009-07-06 09:55:00,132.65,132.68,132.635,132.645,547800000.0
2009-07-06 09:56:00,132.65,132.655,132.615,132.63,361600000.0
2009-07-06 09:57:00,132.62,132.64,132.595,132.64,424399999.0
2009-07-06 09:58:00,132.64,132.64,132.62,132.64,404999999.0
2009-07-06 09:59:00,132.635,132.65,132.62,132.65,557200001.0
2009-07-06 10:00:00,132.645,132.69,132.62,132.675,708800001.0
2009-07-06 10:01:00,132.675,132.675,132.6,132.615,534599998.0
2009-07-06 10:02:00,132.615,132.655,132.595,132.595,677600003.0
2009-07-06 10:03:00,132.595,132.6,132.545,132.545,945699999.0
2009-07-06 10:04:00,132.545,132.63,132.525,132.62,709800002.0
2009-07-06 10:05:00,132.62,132.645,132.535,132.54,894499997.0
2009-07-06 10:06:00,132.535,132.565,132.515,132.53,534800001.0
2009-07-06 10:07:00,132.53,132.53,132.48,132.53,668399998.0
2009-07-06 10:08:00,132.53,132.54,132.455,132.46,1186899997.0
2009-07-06 10:09:00,132.46,132.46,132.38,132.4,990599997.0
2009-07-06 10:10:00,132.4,132.46,132.4,132.455,745400004.0
2009-07-06 10:11:00,132.455,132.565,132.45,132.56,850799997.0
2009-07-06 10:12:00,132.56,132.58,132.55,132.57,556400000.0
2009-07-06 10:13:00,132.57,132.625,132.57,132.61,502000000.0
2009-07-06 10:14:00,132.615,132.645,132.615,132.645,373800000.0
2009-07-06 10:15:00,132.645,132.675,132.63,132.675,578399999.0
2009-07-06 10:16:00,132.675,132.75,132.67,132.73,650799998.0
2009-07-06 10:17:00,132.74,132.75,132.695,132.725,736999998.0
2009-07-06 10:18:00,132.725,132.765,132.725,132.74,608400001.0
2009-07-06 10:19:00,132.74,132.745,132.67,132.67,696200002.0
2009-07-06 10:20:00,132.675,132.725,132.675,132.695,700200000.0
2009-07-06 10:21:00,132.695,132.705,132.655,132.695,556800003.0
2009-07-06 10:22:00,132.69,132.715,132.655,132.66,515400000.0
2009-07-06 10:23:00,132.655,132.675,132.645,132.645,479600000.0
2009-07-06 10:24:00,132.645,132.65,132.63,132.635,549799999.0
2009-07-06 10:25:00,132.635,132.635,132.595,132.605,615399999.0
2009-07-06 10:26:00,132.605,132.695,132.605,132.68,513400000.0
2009-07-06 10:27:00,132.68,132.71,132.675,132.685,684999999.0
2009-07-06 10:28:00,132.685,132.685,132.64,132.64,431800000.0
2009-07-06 10:29:00,132.64,132.66,132.61,132.66,746900000.0
2009-07-06 10:30:00,132.66,132.675,132.585,132.605,686799999.0
2009-07-06 10:31:00,132.61,132.635,132.56,132.57,637000000.0
2009-07-06 10:32:00,132.57,132.595,132.56,132.57,630999998.0
2009-07-06 10:33:00,132.57,132.58,132.555,132.56,573000000.0
2009-07-06 10:34:00,132.575,132.59,132.57,132.58,574200000.0
2009-07-06 10:35:00,132.575,132.595,132.535,132.56,500199999.0
2009-07-06 10:36:00,132.56,132.57,132.545,132.55,522800000.0
2009-07-06 10:37:00,132.56,132.59,132.505,132.585,647600000.0
2009-07-06 10:38:00,132.585,132.585,132.535,132.545,619000001.0
2009-07-06 10:39:00,132.54,132.57,132.52,132.57,545200000.0
2009-07-06 10:40:00,132.57,132.61,132.565,132.6,728000001.0
2009-07-06 10:41:00,132.6,132.65,132.6,132.64,571800000.0
2009-07-06 10:42:00,132.64,132.64,132.58,132.61,719100001.0
2009-07-06 10:43:00,132.605,132.61,132.575,132.58,440600000.0
2009-07-06 10:44:00,132.58,132.625,132.57,132.62,695000001.0
2009-07-06 10:45:00,132.62,132.66,132.615,132.66,590999999.0
2009-07-06 10:46:00,132.655,132.66,132.61,132.62,721999999.0
2009-07-06 10:47:00,132.62,132.64,132.615,132.625,348600000.0
2009-07-06 10:48:00,132.63,132.63,132.57,132.59,489200000.0
2009-07-06 10:49:00,132.585,132.585,132.535,132.56,461999999.0
2009-07-06 10:50:00,132.56,132.585,132.53,132.575,442600001.0
2009-07-06 10:51:00,132.575,132.575,132.545,132.57,240400000.0
2009-07-06 10:52:00,132.57,132.59,132.56,132.56,164200000.0
2009-07-06 10:53:00,132.56,132.57,132.555,132.565,288200001.0
2009-07-06 10:54:00,132.56,132.6,132.55,132.6,322600000.0
2009-07-06 10:55:00,132.6,132.6,132.58,132.59,186400000.0
2009-07-06 10:56:00,132.585,132.615,132.585,132.61,317200000.0
2009-07-06 10:57:00,132.61,132.645,132.6,132.605,552400000.0
2009-07-06 10:58:00,132.575,132.62,132.56,132.61,469200000.0
2009-07-06 10:59:00,132.61,132.65,132.61,132.625,601999999.0
2009-07-06 11:00:00,132.615,132.655,132.615,132.635,595200000.0
2009-07-06 11:01:00,132.64,132.73,132.64,132.73,347400000.0
2009-07-06 11:02:00,132.745,132.75,132.685,132.685,393000001.0
2009-07-06 11:03:00,132.685,132.725,132.685,132.715,433900000.0
2009-07-06 11:04:00,132.715,132.715,132.69,132.7,114400000.0
2009-07-06 11:05:00,132.71,132.735,132.7,132.725,443200000.0
2009-07-06 11:06:00,132.72,132.74,132.715,132.735,358600001.0
2009-07-06 11:07:00,132.735,132.735,132.715,132.715,295800001.0
2009-07-06 11:08:00,132.715,132.77,132.705,132.735,568000000.0
2009-07-06 11:09:00,132.74,132.805,132.74,132.805,775100003.0
2009-07-06 11:10:00,132.805,132.825,132.795,132.825,646799999.0
2009-07-06 11:11:00,132.815,132.875,132.815,132.87,586199999.0
2009-07-06 11:12:00,132.87,132.91,132.86,132.89,873800002.0
2009-07-06 11:13:00,132.895,132.905,132.81,132.82,722100001.0
2009-07-06 11:14:00,132.825,132.825,132.785,132.805,665200000.0
2009-07-06 11:15:00,132.805,132.87,132.805,132.815,539400001.0
2009-07-06 11:16:00,132.815,132.82,132.78,132.785,510599999.0
2009-07-06 11:17:00,132.775,132.775,132.715,132.72,530800001.0
2009-07-06 11:18:00,132.72,132.72,132.675,132.69,391400000.0
2009-07-06 11:19:00,132.685,132.745,132.675,132.705,418000000.0
2009-07-06 11:20:00,132.705,132.715,132.685,132.685,304399998.0
2009-07-06 11:21:00,132.67,132.675,132.635,132.67,412200000.0
2009-07-06 11:22:00,132.67,132.68,132.625,132.67,394900000.0
2009-07-06 11:23:00,132.67,132.695,132.65,132.675,311000000.0
2009-07-06 11:24:00,132.665,132.675,132.655,132.665,142400000.0
2009-07-06 11:25:00,132.665,132.67,132.64,132.645,685800001.0
2009-07-06 11:26:00,132.645,132.65,132.61,132.615,591599999.0
2009-07-06 11:27:00,132.615,132.625,132.605,132.625,657600000.0
2009-07-06 11:28:00,132.625,132.64,132.615,132.62,458400000.0
2009-07-06 11:29:00,132.625,132.63,132.57,132.57,609600000.0
2009-07-06 11:30:00,132.57,132.63,132.57,132.605,531600001.0
2009-07-06 11:31:00,132.605,132.63,132.6,132.63,205600000.0
2009-07-06 11:32:00,132.625,132.64,132.605,132.625,406000000.0
2009-07-06 11:33:00,132.625,132.64,132.61,132.63,404599999.0
2009-07-06 11:34:00,132.63,132.63,132.59,132.605,827400000.0
2009-07-06 11:35:00,132.61,132.615,132.545,132.56,467400002.0
2009-07-06 11:36:00,132.555,132.565,132.545,132.56,241000000.0
2009-07-06 11:37:00,132.56,132.605,132.56,132.59,385000000.0
2009-07-06 11:38:00,132.585,132.6,132.58,132.59,429800000.0
2009-07-06 11:39:00,132.59,132.615,132.57,132.61,329800000.0
2009-07-06 11:40:00,132.605,132.62,132.565,132.595,521000000.0
2009-07-06 11:41:00,132.595,132.61,132.565,132.57,437800000.0
2009-07-06 11:42:00,132.57,132.59,132.565,132.57,173800000.0
2009-07-06 11:43:00,132.56,132.62,132.56,132.62,214200000.0
2009-07-06 11:44:00,132.615,132.62,132.6,132.605,242800000.0
2009-07-06 11:45:00,132.61,132.645,132.61,132.635,228200000.0
2009-07-06 11:46:00,132.64,132.66,132.63,132.635,258200000.0
2009-07-06 11:47:00,132.63,132.63,132.57,132.6,310200000.0
2009-07-06 11:48:00,132.6,132.645,132.6,132.625,422000000.0
2009-07-06 11:49:00,132.625,132.645,132.625,132.63,328600000.0
2009-07-06 11:50:00,132.635,132.645,132.625,132.63,515200000.0
2009-07-06 11:51:00,132.635,132.64,132.62,132.63,156000000.0
2009-07-06 11:52:00,132.63,132.63,132.62,132.63,108800000.0
2009-07-06 11:53:00,132.62,132.62,132.55,132.56,567400000.0
2009-07-06 11:54:00,132.56,132.57,132.53,132.54,748800000.0
2009-07-06 11:55:00,132.535,132.54,132.51,132.51,327800000.0
2009-07-06 11:56:00,132.51,132.51,132.475,132.485,650600000.0
2009-07-06 11:57:00,132.485,132.485,132.47,132.48,511599999.0
2009-07-06 11:58:00,132.48,132.48,132.375,132.39,937800005.0
2009-07-06 11:59:00,132.395,132.45,132.385,132.41,1014699995.0
2009-07-06 12:00:00,132.415,132.44,132.415,132.425,869200001.0
2009-07-06 12:01:00,132.43,132.435,132.305,132.305,1097400002.0
2009-07-06 12:02:00,132.31,132.35,132.3,132.335,958800006.0
2009-07-06 12:03:00,132.335,132.35,132.31,132.35,658600004.0
2009-07-06 12:04:00,132.345,132.385,132.33,132.38,585400000.0
2009-07-06 12:05:00,132.38,132.43,132.38,132.405,897800010.0
2009-07-06 12:06:00,132.41,132.435,132.41,132.425,623599999.0
2009-07-06 12:07:00,132.43,132.465,132.42,132.44,1040200001.0
2009-07-06 12:08:00,132.44,132.505,132.44,132.505,475000002.0
2009-07-06 12:09:00,132.505,132.53,132.49,132.51,383600000.0
2009-07-06 12:10:00,132.505,132.54,132.495,132.515,533000002.0
2009-07-06 12:11:00,132.525,132.53,132.51,132.53,229400000.0
2009-07-06 12:12:00,132.53,132.545,132.52,132.52,215000000.0
2009-07-06 12:13:00,132.515,132.52,132.505,132.515,264999998.0
2009-07-06 12:14:00,132.525,132.525,132.49,132.5,246200001.0
2009-07-06 12:15:00,132.51,132.51,132.495,132.505,252200001.0
2009-07-06 12:16:00,132.505,132.51,132.495,132.5,351000004.0
2009-07-06 12:17:00,132.505,132.52,132.48,132.485,567999999.0
2009-07-06 12:18:00,132.5,132.51,132.485,132.495,364800001.0
2009-07-06 12:19:00,132.495,132.52,132.49,132.495,258600000.0
2009-07-06 12:20:00,132.5,132.5,132.475,132.48,405000000.0
2009-07-06 12:21:00,132.47,132.48,132.44,132.465,370400000.0
2009-07-06 12:22:00,132.47,132.47,132.365,132.38,449800000.0
2009-07-06 12:23:00,132.38,132.39,132.35,132.35,605200002.0
2009-07-06 12:24:00,132.35,132.35,132.3,132.34,1351400000.0
2009-07-06 12:25:00,132.34,132.35,132.275,132.29,596200001.0
2009-07-06 12:26:00,132.315,132.42,132.31,132.415,553800000.0
2009-07-06 12:27:00,132.395,132.395,132.375,132.395,571399997.0
2009-07-06 12:28:00,132.395,132.405,132.355,132.39,502000000.0
2009-07-06 12:29:00,132.395,132.41,132.38,132.405,533999998.0
2009-07-06 12:30:00,132.405,132.445,132.405,132.445,527199999.0
2009-07-06 12:31:00,132.45,132.465,132.435,132.435,679600000.0
2009-07-06 12:32:00,132.45,132.46,132.42,132.425,827800004.0
2009-07-06 12:33:00,132.425,132.48,132.42,132.45,877700003.0
2009-07-06 12:34:00,132.45,132.46,132.35,132.37,709200004.0
2009-07-06 12:35:00,132.375,132.4,132.375,132.395,197600000.0
2009-07-06 12:36:00,132.395,132.4,132.375,132.38,278800000.0
2009-07-06 12:37:00,132.385,132.4,132.355,132.355,524200003.0
2009-07-06 12:38:00,132.355,132.355,132.315,132.33,653699998.0
2009-07-06 12:39:00,132.33,132.34,132.295,132.3,462800001.0
2009-07-06 12:40:00,132.3,132.32,132.295,132.31,277600004.0
2009-07-06 12:41:00,132.3,132.37,132.285,132.37,344000000.0
2009-07-06 12:42:00,132.375,132.43,132.36,132.425,304399999.0
2009-07-06 12:43:00,132.435,132.455,132.4,132.4,440200000.0
2009-07-06 12:44:00,132.39,132.4,132.37,132.37,309400000.0
2009-07-06 12:45:00,132.37,132.4,132.35,132.37,634400000.0
2009-07-06 12:46:00,132.37,132.37,132.28,132.29,622999997.0
2009-07-06 12:47:00,132.29,132.34,132.275,132.305,570000001.0
2009-07-06 12:48:00,132.31,132.33,132.295,132.295,313999999.0
2009-07-06 12:49:00,132.295,132.315,132.295,132.305,431999997.0
2009-07-06 12:50:00,132.305,132.31,132.28,132.29,352800000.0
2009-07-06 12:51:00,132.29,132.3,132.24,132.25,349700000.0
2009-07-06 12:52:00,132.245,132.26,132.17,132.2,807800006.0
2009-07-06 12:53:00,132.2,132.24,132.18,132.23,560200001.0
2009-07-06 12:54:00,132.235,132.29,132.225,132.285,354199999.0
2009-07-06 12:55:00,132.28,132.285,132.25,132.28,576000000.0
2009-07-06 12:56:00,132.28,132.31,132.25,132.275,604799994.0
2009-07-06 12:57:00,132.27,132.28,132.255,132.265,615399997.0
2009-07-06 12:58:00,132.275,132.28,132.25,132.25,146800000.0
2009-07-06 12:59:00,132.25,132.25,132.18,132.235,700600001.0
2009-07-06 13:00:00,132.235,132.235,132.165,132.205,644999998.0
2009-07-06 13:01:00,132.205,132.245,132.195,132.225,778199998.0
2009-07-06 13:02:00,132.225,132.29,132.215,132.285,433600000.0
2009-07-06 13:03:00,132.285,132.3,132.28,132.285,646899998.0
2009-07-06 13:04:00,132.285,132.305,132.26,132.275,554200000.0
2009-07-06 13:05:00,132.275,132.28,132.25,132.255,619599999.0
2009-07-06 13:06:00,132.255,132.275,132.23,132.26,873000004.0
2009-07-06 13:07:00,132.26,132.325,132.245,132.325,993199997.0
2009-07-06 13:08:00,132.33,132.335,132.305,132.325,887200000.0
2009-07-06 13:09:00,132.33,132.33,132.285,132.29,424000000.0
2009-07-06 13:10:00,132.29,132.295,132.26,132.285,553800001.0
2009-07-06 13:11:00,132.285,132.335,132.285,132.33,499399999.0
2009-07-06 13:12:00,132.33,132.345,132.305,132.33,356800000.0
2009-07-06 13:13:00,132.33,132.335,132.32,132.32,266400000.0
2009-07-06 13:14:00,132.33,132.375,132.33,132.37,439400000.0
2009-07-06 13:15:00,132.375,132.425,132.365,132.395,844400000.0
2009-07-06 13:16:00,132.395,132.4,132.37,132.395,466600002.0
2009-07-06 13:17:00,132.395,132.43,132.395,132.405,478200004.0
2009-07-06 13:18:00,132.4,132.465,132.4,132.455,673400004.0
2009-07-06 13:19:00,132.455,132.51,132.455,132.51,348800000.0
2009-07-06 13:20:00,132.51,132.52,132.495,132.495,356000000.0
2009-07-06 13:21:00,132.495,132.505,132.475,132.49,481200001.0
2009-07-06 13:22:00,132.49,132.495,132.435,132.445,760199994.0
2009-07-06 13:23:00,132.445,132.475,132.43,132.46,531600001.0
2009-07-06 13:24:00,132.46,132.49,132.455,132.48,388000000.0
2009-07-06 13:25:00,132.49,132.495,132.425,132.485,621600000.0
2009-07-06 13:26:00,132.48,132.49,132.455,132.455,416399997.0
2009-07-06 13:27:00,132.445,132.445,132.4,132.43,594400001.0
2009-07-06 13:28:00,132.435,132.485,132.435,132.47,324600002.0
2009-07-06 13:29:00,132.465,132.465,132.415,132.425,428600002.0
2009-07-06 13:30:00,132.425,132.44,132.395,132.435,558799998.0
2009-07-06 13:31:00,132.44,132.445,132.39,132.405,826800004.0
2009-07-06 13:32:00,132.405,132.405,132.385,132.405,572399999.0
2009-07-06 13:33:00,132.405,132.415,132.4,132.405,292000000.0
2009-07-06 13:34:00,132.41,132.41,132.37,132.38,358999999.0
2009-07-06 13:35:00,132.38,132.425,132.38,132.395,636800004.0
2009-07-06 13:36:00,132.39,132.395,132.385,132.385,499400001.0
2009-07-06 13:37:00,132.4,132.405,132.375,132.375,311300000.0
2009-07-06 13:38:00,132.375,132.385,132.37,132.375,279200000.0
2009-07-06 13:39:00,132.37,132.405,132.37,132.405,307500000.0
2009-07-06 13:40:00,132.405,132.43,132.39,132.43,270700001.0
2009-07-06 13:41:00,132.43,132.435,132.425,132.43,132000000.0
2009-07-06 13:42:00,132.425,132.425,132.4,132.4,481000005.0
2009-07-06 13:43:00,132.4,132.41,132.375,132.375,543999999.0
2009-07-06 13:44:00,132.37,132.38,132.32,132.35,393800000.0
2009-07-06 13:45:00,132.35,132.425,132.345,132.37,692000001.0
2009-07-06 13:46:00,132.37,132.39,132.36,132.36,213300000.0
2009-07-06 13:47:00,132.37,132.37,132.34,132.345,797600002.0
2009-07-06 13:48:00,132.345,132.38,132.34,132.355,615799999.0
2009-07-06 13:49:00,132.36,132.39,132.355,132.37,700599996.0
2009-07-06 13:50:00,132.37,132.37,132.33,132.335,605400004.0
2009-07-06 13:51:00,132.31,132.33,132.29,132.305,549800001.0
2009-07-06 13:52:00,132.315,132.325,132.3,132.305,264600000.0
2009-07-06 13:53:00,132.305,132.305,132.28,132.28,259600000.0
2009-07-06 13:54:00,132.28,132.315,132.28,132.31,533600001.0
2009-07-06 13:55:00,132.31,132.32,132.3,132.305,548400003.0
2009-07-06 13:56:00,132.305,132.4,132.305,132.4,821799998.0
2009-07-06 13:57:00,132.4,132.415,132.35,132.355,713399998.0
2009-07-06 13:58:00,132.35,132.385,132.35,132.38,706599995.0
2009-07-06 13:59:00,132.375,132.375,132.36,132.375,446200002.0
2009-07-06 14:00:00,132.375,132.385,132.37,132.385,272000000.0
2009-07-06 14:01:00,132.385,132.42,132.385,132.395,860000000.0
2009-07-06 14:02:00,132.405,132.43,132.38,132.42,703799999.0
2009-07-06 14:03:00,132.42,132.435,132.415,132.425,398400000.0
2009-07-06 14:04:00,132.415,132.43,132.375,132.405,379399998.0
2009-07-06 14:05:00,132.4,132.425,132.395,132.405,259600000.0
2009-07-06 14:06:00,132.41,132.415,132.405,132.41,251800000.0
2009-07-06 14:07:00,132.405,132.425,132.405,132.42,371600001.0
2009-07-06 14:08:00,132.415,132.42,132.4,132.41,337200001.0
2009-07-06 14:09:00,132.41,132.475,132.41,132.47,580200002.0
2009-07-06 14:10:00,132.47,132.47,132.445,132.455,455800000.0
2009-07-06 14:11:00,132.455,132.47,132.455,132.46,442199999.0
2009-07-06 14:12:00,132.46,132.465,132.445,132.45,581400002.0
2009-07-06 14:13:00,132.455,132.46,132.43,132.43,716400001.0
2009-07-06 14:14:00,132.43,132.43,132.375,132.42,873000000.0
2009-07-06 14:15:00,132.425,132.445,132.415,132.435,686800000.0
2009-07-06 14:16:00,132.435,132.44,132.405,132.41,343400000.0
2009-07-06 14:17:00,132.425,132.46,132.41,132.455,581399998.0
2009-07-06 14:18:00,132.455,132.47,132.42,132.43,551000001.0
2009-07-06 14:19:00,132.43,132.47,132.43,132.46,679200010.0
2009-07-06 14:20:00,132.455,132.5,132.45,132.45,605400000.0
2009-07-06 14:21:00,132.45,132.47,132.43,132.435,708600000.0
2009-07-06 14:22:00,132.43,132.455,132.41,132.425,505000000.0
2009-07-06 14:23:00,132.43,132.43,132.375,132.375,993999998.0
2009-07-06 14:24:00,132.375,132.39,132.33,132.33,476200000.0
2009-07-06 14:25:00,132.325,132.36,132.325,132.36,390500000.0
2009-07-06 14:26:00,132.365,132.385,132.335,132.34,1087200002.0
2009-07-06 14:27:00,132.34,132.4,132.34,132.4,1051199996.0
2009-07-06 14:28:00,132.4,132.455,132.4,132.445,1128000005.0
2009-07-06 14:29:00,132.445,132.47,132.435,132.47,528800000.0
2009-07-06 14:30:00,132.47,132.58,132.46,132.57,586400001.0
2009-07-06 14:31:00,132.57,132.57,132.54,132.555,507399999.0
2009-07-06 14:32:00,132.55,132.57,132.52,132.52,487000000.0
2009-07-06 14:33:00,132.52,132.52,132.465,132.47,987099996.0
2009-07-06 14:34:00,132.47,132.485,132.455,132.475,479999999.0
2009-07-06 14:35:00,132.475,132.51,132.47,132.475,953800000.0
2009-07-06 14:36:00,132.475,132.48,132.45,132.45,545400001.0
2009-07-06 14:37:00,132.45,132.45,132.425,132.435,395600000.0
2009-07-06 14:38:00,132.435,132.46,132.425,132.435,914200008.0
2009-07-06 14:39:00,132.435,132.475,132.43,132.475,775400001.0
2009-07-06 14:40:00,132.475,132.495,132.47,132.485,335400000.0
2009-07-06 14:41:00,132.485,132.485,132.445,132.455,461400000.0
2009-07-06 14:42:00,132.455,132.46,132.415,132.415,640000000.0
2009-07-06 14:43:00,132.415,132.415,132.39,132.41,567800002.0
2009-07-06 14:44:00,132.41,132.45,132.41,132.435,257000002.0
2009-07-06 14:45:00,132.435,132.45,132.425,132.445,755599999.0
2009-07-06 14:46:00,132.45,132.46,132.44,132.445,356800000.0
2009-07-06 14:47:00,132.46,132.5,132.45,132.49,447400005.0
2009-07-06 14:48:00,132.5,132.505,132.485,132.49,242400001.0
2009-07-06 14:49:00,132.495,132.515,132.47,132.51,627400000.0
2009-07-06 14:50:00,132.515,132.525,132.49,132.505,670400001.0
2009-07-06 14:51:00,132.505,132.525,132.505,132.515,415000000.0
2009-07-06 14:52:00,132.52,132.575,132.52,132.575,521400000.0
2009-07-06 14:53:00,132.575,132.61,132.52,132.535,837000001.0
2009-07-06 14:54:00,132.535,132.58,132.52,132.58,379800000.0
2009-07-06 14:55:00,132.58,132.63,132.51,132.51,933600001.0
2009-07-06 14:56:00,132.51,132.585,132.51,132.57,550999999.0
2009-07-06 14:57:00,132.57,132.615,132.56,132.605,690800000.0
2009-07-06 14:58:00,132.605,132.625,132.565,132.58,866600000.0
2009-07-06 14:59:00,132.58,132.58,132.54,132.555,967300001.0
2009-07-06 15:00:00,132.545,132.58,132.535,132.56,396999998.0
2009-07-06 15:01:00,132.555,132.56,132.51,132.52,623000000.0
2009-07-06 15:02:00,132.52,132.525,132.495,132.5,662199999.0
2009-07-06 15:03:00,132.5,132.51,132.405,132.415,1304400001.0
2009-07-06 15:04:00,132.415,132.435,132.4,132.405,790600001.0
2009-07-06 15:05:00,132.41,132.41,132.355,132.365,988399999.0
2009-07-06 15:06:00,132.365,132.41,132.35,132.385,679400001.0
2009-07-06 15:07:00,132.385,132.415,132.385,132.405,636600001.0
2009-07-06 15:08:00,132.405,132.415,132.325,132.34,677700000.0
2009-07-06 15:09:00,132.34,132.35,132.295,132.3,776799999.0
2009-07-06 15:10:00,132.3,132.335,132.3,132.325,671400001.0
2009-07-06 15:11:00,132.33,132.345,132.32,132.325,754399999.0
2009-07-06 15:12:00,132.335,132.39,132.325,132.365,850900000.0
2009-07-06 15:13:00,132.365,132.395,132.365,132.385,582599998.0
2009-07-06 15:14:00,132.385,132.47,132.385,132.455,631400000.0
2009-07-06 15:15:00,132.455,132.47,132.44,132.455,812999999.0
2009-07-06 15:16:00,132.46,132.495,132.435,132.49,729800001.0
2009-07-06 15:17:00,132.49,132.5,132.435,132.44,707999997.0
2009-07-06 15:18:00,132.44,132.455,132.375,132.39,996800002.0
2009-07-06 15:19:00,132.39,132.41,132.36,132.36,959600001.0
2009-07-06 15:20:00,132.36,132.36,132.305,132.34,613400000.0
2009-07-06 15:21:00,132.335,132.35,132.3,132.325,498999999.0
2009-07-06 15:22:00,132.325,132.335,132.12,132.18,905400002.0
2009-07-06 15:23:00,132.175,132.235,132.175,132.215,696800000.0
2009-07-06 15:24:00,132.22,132.32,132.22,132.32,532800000.0
2009-07-06 15:25:00,132.32,132.345,132.31,132.33,864799999.0
2009-07-06 15:26:00,132.33,132.33,132.275,132.285,597500004.0
2009-07-06 15:27:00,132.29,132.295,132.255,132.26,1305599994.0
2009-07-06 15:28:00,132.26,132.27,131.995,131.995,1200999999.0
2009-07-06 15:29:00,131.985,131.985,131.9,131.95,1206599998.0
2009-07-06 15:30:00,131.945,131.955,131.795,131.795,1122800000.0
2009-07-06 15:31:00,131.795,131.885,131.795,131.835,1221399997.0
2009-07-06 15:32:00,131.825,131.865,131.82,131.84,735400000.0
2009-07-06 15:33:00,131.84,131.97,131.84,131.955,1073400002.0
2009-07-06 15:34:00,131.965,132.025,131.94,132.015,1270800002.0
2009-07-06 15:35:00,132.015,132.055,131.95,131.955,1005400004.0
2009-07-06 15:36:00,131.955,131.97,131.895,131.94,1014200000.0
2009-07-06 15:37:00,131.94,132.015,131.935,131.985,1097800003.0
2009-07-06 15:38:00,131.985,131.995,131.93,131.975,1217400002.0
2009-07-06 15:39:00,131.97,132.02,131.955,131.99,940400002.0
2009-07-06 15:40:00,131.985,132.01,131.97,132.0,851600000.0
2009-07-06 15:41:00,131.995,131.995,131.885,131.905,1082600002.0
2009-07-06 15:42:00,131.9,131.97,131.87,131.87,1147400001.0
2009-07-06 15:43:00,131.87,131.885,131.81,131.835,1182399998.0
2009-07-06 15:44:00,131.835,131.89,131.805,131.88,933000000.0
2009-07-06 15:45:00,131.88,131.88,131.81,131.81,814000002.0
2009-07-06 15:46:00,131.82,131.865,131.815,131.835,1063999999.0
2009-07-06 15:47:00,131.85,131.93,131.84,131.93,975400002.0
2009-07-06 15:48:00,131.935,131.96,131.89,131.93,1076599999.0
2009-07-06 15:49:00,131.93,132.05,131.93,132.045,1155200000.0
2009-07-06 15:50:00,132.055,132.115,132.035,132.105,941200002.0
2009-07-06 15:51:00,132.105,132.125,132.06,132.06,1434000003.0
2009-07-06 15:52:00,132.06,132.075,132.0,132.025,1328200003.0
2009-07-06 15:53:00,132.025,132.04,132.0,132.04,913800001.0
2009-07-06 15:54:00,132.04,132.06,131.995,132.0,715999999.0
2009-07-06 15:55:00,132.0,132.01,131.955,131.995,1074200002.0
2009-07-06 15:56:00,131.995,132.05,131.955,132.035,833000004.0
2009-07-06 15:57:00,132.025,132.105,132.015,132.085,1189799998.0
2009-07-06 15:58:00,132.095,132.12,132.065,132.095,1069400000.0
2009-07-06 15:59:00,132.095,132.18,132.08,132.13,872400003.0
2009-07-06 16:00:00,132.12,132.28,132.12,132.265,839799999.0
2009-07-06 16:01:00,132.265,132.39,132.25,132.345,1115899997.0
2009-07-06 16:02:00,132.35,132.38,132.3,132.325,1276900002.0
2009-07-06 16:03:00,132.325,132.325,132.205,132.265,973000000.0
2009-07-06 16:04:00,132.255,132.265,132.155,132.165,930100000.0
2009-07-06 16:05:00,132.175,132.195,132.14,132.17,1429200002.0
2009-07-06 16:06:00,132.17,132.225,132.165,132.22,982700001.0
2009-07-06 16:07:00,132.22,132.245,132.155,132.165,708100000.0
2009-07-06 16:08:00,132.165,132.19,132.155,132.16,1002499998.0
2009-07-06 16:09:00,132.16,132.16,132.05,132.06,964600001.0
2009-07-06 16:10:00,132.06,132.06,131.935,131.95,1103800001.0
2009-07-06 16:11:00,131.945,132.015,131.91,131.98,939199999.0
2009-07-06 16:12:00,131.975,131.975,131.84,131.895,1054700000.0
2009-07-06 16:13:00,131.895,131.925,131.88,131.89,866599999.0
2009-07-06 16:14:00,131.885,131.905,131.845,131.905,1008800002.0
2009-07-06 16:15:00,131.9,131.945,131.85,131.935,1060600001.0
2009-07-06 16:16:00,131.93,131.955,131.925,131.955,798400002.0
2009-07-06 16:17:00,131.96,132.03,131.955,131.995,1013400000.0
2009-07-06 16:18:00,131.99,132.0,131.92,131.935,894799999.0
2009-07-06 16:19:00,131.925,131.94,131.855,131.855,1183399998.0
2009-07-06 16:20:00,131.86,131.9,131.84,131.84,1028400002.0
2009-07-06 16:21:00,131.84,131.88,131.785,131.8,1073600000.0
2009-07-06 16:22:00,131.8,131.8,131.725,131.785,983300001.0
2009-07-06 16:23:00,131.785,131.805,131.75,131.79,1030800000.0
2009-07-06 16:24:00,131.79,131.835,131.765,131.765,699200000.0
2009-07-06 16:25:00,131.765,131.775,131.735,131.735,1156800000.0
2009-07-06 16:26:00,131.735,131.77,131.73,131.745,1182800001.0
2009-07-06 16:27:00,131.745,131.76,131.74,131.745,553000000.0
2009-07-06 16:28:00,131.745,131.785,131.745,131.77,745200000.0
2009-07-06 16:29:00,131.77,131.81,131.76,131.8,622200001.0
2009-07-06 16:30:00,131.8,131.82,131.775,131.79,785000001.0
2009-07-06 16:31:00,131.79,131.815,131.78,131.805,1099000004.0
2009-07-06 16:32:00,131.805,131.83,131.795,131.81,813000002.0
2009-07-06 16:33:00,131.81,131.84,131.8,131.825,818800002.0
2009-07-06 16:34:00,131.83,131.845,131.815,131.845,1142400002.0
2009-07-06 16:35:00,131.845,131.845,131.815,131.83,891200004.0
2009-07-06 16:36:00,131.825,131.84,131.815,131.82,678600003.0
2009-07-06 16:37:00,131.82,131.835,131.8,131.805,1106600007.0
2009-07-06 16:38:00,131.82,131.82,131.785,131.785,667000000.0
2009-07-06 16:39:00,131.795,131.81,131.77,131.8,678799998.0
2009-07-06 16:40:00,131.8,131.82,131.79,131.8,739799999.0
2009-07-06 16:41:00,131.805,131.825,131.785,131.82,964400003.0
2009-07-06 16:42:00,131.815,131.84,131.795,131.84,861799998.0
2009-07-06 16:43:00,131.83,131.865,131.8,131.86,712000001.0
2009-07-06 16:44:00,131.86,131.885,131.85,131.88,862400003.0
2009-07-06 16:45:00,131.88,131.88,131.825,131.825,554000000.0
2009-07-06 16:46:00,131.825,131.88,131.805,131.87,845599997.0
2009-07-06 16:47:00,131.885,131.905,131.88,131.9,479500001.0
2009-07-06 16:48:00,131.905,131.905,131.865,131.865,691099998.0
2009-07-06 16:49:00,131.87,131.88,131.85,131.855,890600000.0
2009-07-06 16:50:00,131.855,131.87,131.815,131.825,1130200002.0
2009-07-06 16:51:00,131.825,131.875,131.81,131.85,905800001.0
2009-07-06 16:52:00,131.85,131.855,131.82,131.84,946599999.0
2009-07-06 16:53:00,131.85,131.85,131.795,131.8,813200001.0
2009-07-06 16:54:00,131.8,131.835,131.795,131.82,513999999.0
2009-07-06 16:55:00,131.805,131.835,131.795,131.83,963399998.0
2009-07-06 16:56:00,131.84,131.905,131.84,131.905,761400000.0
2009-07-06 16:57:00,131.91,131.935,131.87,131.93,724199999.0
2009-07-06 16:58:00,131.93,131.97,131.895,131.97,683800001.0
2009-07-06 16:59:00,131.965,131.98,131.935,131.935,787400002.0
2009-07-06 17:00:00,131.925,131.95,131.9,131.94,818000001.0
2009-07-06 17:01:00,131.935,131.985,131.93,131.975,895499999.0
2009-07-06 17:02:00,131.975,131.975,131.945,131.97,373800001.0
2009-07-06 17:03:00,131.98,131.995,131.94,131.985,664200000.0
2009-07-06 17:04:00,131.985,132.01,131.955,131.995,947600000.0
2009-07-06 17:05:00,131.995,132.025,131.995,132.015,626400001.0
2009-07-06 17:06:00,132.015,132.065,131.99,131.99,653599999.0
2009-07-06 17:07:00,131.985,132.0,131.965,131.975,615600002.0
2009-07-06 17:08:00,131.975,131.975,131.94,131.94,787399999.0
2009-07-06 17:09:00,131.945,131.96,131.92,131.935,660400000.0
2009-07-06 17:10:00,131.94,131.945,131.915,131.925,654000000.0
2009-07-06 17:11:00,131.925,131.965,131.925,131.955,678199994.0
2009-07-06 17:12:00,131.955,132.01,131.935,132.01,668199998.0
2009-07-06 17:13:00,132.01,132.055,131.995,132.055,591000000.0
2009-07-06 17:14:00,132.055,132.12,132.05,132.095,535700000.0
2009-07-06 17:15:00,132.11,132.13,132.105,132.11,572800000.0
2009-07-06 17:16:00,132.11,132.11,132.065,132.075,352000000.0
2009-07-06 17:17:00,132.075,132.08,132.045,132.06,476600000.0
2009-07-06 17:18:00,132.06,132.11,132.06,132.075,612000003.0
2009-07-06 17:19:00,132.075,132.135,132.075,132.13,1017800005.0
2009-07-06 17:20:00,132.13,132.175,132.13,132.16,1331999999.0
2009-07-06 17:21:00,132.16,132.185,132.145,132.165,1264800007.0
2009-07-06 17:22:00,132.165,132.17,132.11,132.13,641800000.0
2009-07-06 17:23:00,132.13,132.15,132.115,132.135,1195000001.0
2009-07-06 17:24:00,132.14,132.185,132.135,132.165,964799996.0
2009-07-06 17:25:00,132.165,132.175,132.13,132.135,1066000003.0
2009-07-06 17:26:00,132.13,132.25,132.13,132.21,1257600001.0
2009-07-06 17:27:00,132.21,132.23,132.185,132.195,744000002.0
2009-07-06 17:28:00,132.195,132.27,132.19,132.25,946400001.0
2009-07-06 17:29:00,132.255,132.265,132.24,132.25,676800001.0
2009-07-06 17:30:00,132.245,132.245,132.165,132.18,790400000.0
2009-07-06 17:31:00,132.18,132.205,132.155,132.175,951400003.0
2009-07-06 17:32:00,132.17,132.195,132.155,132.165,813400001.0
2009-07-06 17:33:00,132.165,132.185,132.16,132.165,772400018.0
2009-07-06 17:34:00,132.17,132.215,132.16,132.205,920600009.0
2009-07-06 17:35:00,132.2,132.2,132.17,132.2,740400005.0
2009-07-06 17:36:00,132.2,132.23,132.185,132.23,635000001.0
2009-07-06 17:37:00,132.23,132.235,132.205,132.205,386000002.0
2009-07-06 17:38:00,132.205,132.21,132.18,132.195,501400001.0
2009-07-06 17:39:00,132.19,132.21,132.19,132.205,380200001.0
2009-07-06 17:40:00,132.205,132.21,132.16,132.21,477599998.0
2009-07-06 17:41:00,132.21,132.215,132.18,132.2,455999999.0
2009-07-06 17:42:00,132.2,132.21,132.195,132.21,405600000.0
2009-07-06 17:43:00,132.215,132.26,132.205,132.255,418600002.0
2009-07-06 17:44:00,132.26,132.285,132.25,132.27,327400001.0
2009-07-06 17:45:00,132.265,132.285,132.25,132.26,615600001.0
2009-07-06 17:46:00,132.255,132.275,132.24,132.275,464200001.0
2009-07-06 17:47:00,132.28,132.335,132.275,132.325,558000000.0
2009-07-06 17:48:00,132.325,132.38,132.295,132.37,615000000.0
2009-07-06 17:49:00,132.37,132.47,132.37,132.455,964400001.0
2009-07-06 17:50:00,132.455,132.455,132.385,132.425,881400000.0
2009-07-06 17:51:00,132.435,132.51,132.42,132.46,977199997.0
2009-07-06 17:52:00,132.465,132.5,132.43,132.465,972599999.0
2009-07-06 17:53:00,132.47,132.52,132.465,132.49,815499999.0
2009-07-06 17:54:00,132.49,132.49,132.445,132.465,644700000.0
2009-07-06 17:55:00,132.46,132.46,132.43,132.43,722600000.0
2009-07-06 17:56:00,132.43,132.44,132.375,132.39,873200002.0
2009-07-06 17:57:00,132.395,132.4,132.375,132.38,703999999.0
2009-07-06 17:58:00,132.38,132.38,132.35,132.365,595100003.0
2009-07-06 17:59:00,132.37,132.42,132.36,132.405,656799997.0
2009-07-06 18:00:00,132.405,132.44,132.39,132.41,1040600001.0
2009-07-06 18:01:00,132.41,132.44,132.4,132.4,856600001.0
2009-07-06 18:02:00,132.395,132.445,132.39,132.415,739599999.0
2009-07-06 18:03:00,132.41,132.425,132.395,132.4,359800001.0
2009-07-06 18:04:00,132.395,132.42,132.395,132.42,86800000.0
2009-07-06 18:05:00,132.415,132.415,132.395,132.41,597800002.0
2009-07-06 18:06:00,132.405,132.415,132.375,132.41,682000000.0
2009-07-06 18:07:00,132.405,132.43,132.365,132.425,536400000.0
2009-07-06 18:08:00,132.425,132.445,132.425,132.425,417200003.0
2009-07-06 18:09:00,132.425,132.435,132.395,132.415,758600006.0
2009-07-06 18:10:00,132.415,132.435,132.395,132.395,456599999.0
2009-07-06 18:11:00,132.39,132.445,132.39,132.415,291000001.0
2009-07-06 18:12:00,132.415,132.445,132.41,132.415,482599998.0
2009-07-06 18:13:00,132.42,132.445,132.405,132.435,977999995.0
2009-07-06 18:14:00,132.435,132.445,132.435,132.445,363000000.0
2009-07-06 18:15:00,132.445,132.455,132.425,132.425,293400000.0
2009-07-06 18:16:00,132.425,132.44,132.425,132.43,287399999.0
2009-07-06 18:17:00,132.425,132.44,132.415,132.43,684400004.0
2009-07-06 18:18:00,132.43,132.47,132.425,132.455,705400001.0
2009-07-06 18:19:00,132.455,132.49,132.45,132.48,477800000.0
2009-07-06 18:20:00,132.485,132.5,132.47,132.485,312200003.0
2009-07-06 18:21:00,132.485,132.56,132.485,132.535,567599998.0
2009-07-06 18:22:00,132.535,132.56,132.495,132.495,712600002.0
2009-07-06 18:23:00,132.495,132.505,132.485,132.505,496200003.0
2009-07-06 18:24:00,132.505,132.545,132.485,132.545,361500001.0
2009-07-06 18:25:00,132.545,132.59,132.545,132.57,1026400006.0
2009-07-06 18:26:00,132.57,132.57,132.54,132.55,339500000.0
2009-07-06 18:27:00,132.555,132.56,132.53,132.53,471800001.0
2009-07-06 18:28:00,132.52,132.525,132.45,132.455,802799999.0
2009-07-06 18:29:00,132.455,132.465,132.425,132.43,712600002.0
2009-07-06 18:30:00,132.43,132.435,132.415,132.435,497800001.0
2009-07-06 18:31:00,132.435,132.455,132.43,132.435,498400000.0
2009-07-06 18:32:00,132.43,132.475,132.43,132.475,432199999.0
2009-07-06 18:33:00,132.475,132.49,132.45,132.45,354600000.0
2009-07-06 18:34:00,132.45,132.485,132.45,132.485,190400000.0
2009-07-06 18:35:00,132.485,132.49,132.445,132.445,355600000.0
2009-07-06 18:36:00,132.455,132.465,132.45,132.46,385400001.0
2009-07-06 18:37:00,132.46,132.475,132.46,132.465,202200000.0
2009-07-06 18:38:00,132.47,132.5,132.47,132.5,326399998.0
2009-07-06 18:39:00,132.51,132.51,132.465,132.465,551200001.0
2009-07-06 18:40:00,132.465,132.465,132.45,132.465,278799998.0
2009-07-06 18:41:00,132.465,132.47,132.45,132.455,182800001.0
2009-07-06 18:42:00,132.445,132.455,132.41,132.44,551199999.0
2009-07-06 18:43:00,132.44,132.44,132.425,132.43,357400000.0
2009-07-06 18:44:00,132.43,132.43,132.375,132.395,461200001.0
2009-07-06 18:45:00,132.4,132.41,132.365,132.37,345400000.0
2009-07-06 18:46:00,132.37,132.405,132.37,132.4,479400002.0
2009-07-06 18:47:00,132.4,132.44,132.4,132.41,486999999.0
2009-07-06 18:48:00,132.41,132.415,132.39,132.39,472400003.0
2009-07-06 18:49:00,132.39,132.4,132.375,132.4,309800001.0
2009-07-06 18:50:00,132.4,132.425,132.39,132.415,463000000.0
2009-07-06 18:51:00,132.415,132.415,132.395,132.4,391599996.0
2009-07-06 18:52:00,132.4,132.43,132.4,132.43,513000000.0
2009-07-06 18:53:00,132.43,132.47,132.43,132.455,458799999.0
2009-07-06 18:54:00,132.455,132.47,132.435,132.44,645600000.0
2009-07-06 18:55:00,132.435,132.47,132.435,132.47,718199994.0
2009-07-06 18:56:00,132.465,132.47,132.45,132.455,138999999.0
2009-07-06 18:57:00,132.455,132.535,132.455,132.495,450099999.0
2009-07-06 18:58:00,132.49,132.525,132.485,132.505,324600000.0
2009-07-06 18:59:00,132.505,132.525,132.495,132.525,643800000.0
2009-07-06 19:00:00,132.525,132.57,132.525,132.565,585999998.0
2009-07-06 19:01:00,132.56,132.56,132.535,132.535,489600000.0
2009-07-06 19:02:00,132.53,132.56,132.505,132.525,820199997.0
2009-07-06 19:03:00,132.525,132.575,132.525,132.575,374600001.0
2009-07-06 19:04:00,132.55,132.62,132.54,132.605,682800000.0
2009-07-06 19:05:00,132.605,132.605,132.535,132.535,971600000.0
2009-07-06 19:06:00,132.55,132.555,132.535,132.555,401400000.0
2009-07-06 19:07:00,132.555,132.56,132.525,132.53,416800002.0
2009-07-06 19:08:00,132.54,132.56,132.53,132.56,323400001.0
2009-07-06 19:09:00,132.56,132.65,132.555,132.65,1332000009.0
2009-07-06 19:10:00,132.645,132.655,132.6,132.615,660599998.0
2009-07-06 19:11:00,132.615,132.62,132.605,132.605,620000002.0
2009-07-06 19:12:00,132.61,132.655,132.605,132.635,214600002.0
2009-07-06 19:13:00,132.655,132.66,132.62,132.625,405000003.0
2009-07-06 19:14:00,132.625,132.665,132.61,132.665,392600000.0
2009-07-06 19:15:00,132.675,132.735,132.665,132.715,901200000.0
2009-07-06 19:16:00,132.715,132.735,132.705,132.725,270999999.0
2009-07-06 19:17:00,132.715,132.735,132.685,132.725,385000000.0
2009-07-06 19:18:00,132.725,132.74,132.705,132.725,646599997.0
2009-07-06 19:19:00,132.72,132.745,132.705,132.71,760400002.0
2009-07-06 19:20:00,132.71,132.725,132.705,132.71,602800001.0
2009-07-06 19:21:00,132.71,132.775,132.705,132.775,943200001.0
2009-07-06 19:22:00,132.775,132.785,132.745,132.78,956200006.0
2009-07-06 19:23:00,132.78,132.79,132.775,132.775,404000004.0
2009-07-06 19:24:00,132.775,132.785,132.75,132.77,643000000.0
2009-07-06 19:25:00,132.77,132.785,132.765,132.78,532000005.0
2009-07-06 19:26:00,132.78,132.86,132.77,132.85,678200000.0
2009-07-06 19:27:00,132.85,132.885,132.84,132.875,546000002.0
2009-07-06 19:28:00,132.88,132.91,132.88,132.905,789200001.0
2009-07-06 19:29:00,132.905,132.905,132.86,132.88,1068000003.0
2009-07-06 19:30:00,132.875,132.895,132.87,132.88,805400002.0
2009-07-06 19:31:00,132.885,132.89,132.86,132.865,604599999.0
2009-07-06 19:32:00,132.865,132.87,132.845,132.845,316400000.0
2009-07-06 19:33:00,132.845,132.85,132.805,132.825,657800000.0
2009-07-06 19:34:00,132.825,132.84,132.82,132.83,474000000.0
2009-07-06 19:35:00,132.83,132.83,132.8,132.805,276000001.0
2009-07-06 19:36:00,132.8,132.845,132.8,132.835,418400001.0
2009-07-06 19:37:00,132.835,132.85,132.825,132.85,583000000.0
2009-07-06 19:38:00,132.85,132.855,132.82,132.82,320599999.0
2009-07-06 19:39:00,132.82,132.85,132.815,132.85,760000000.0
2009-07-06 19:40:00,132.85,132.855,132.835,132.835,357799999.0
2009-07-06 19:41:00,132.845,132.85,132.835,132.85,258799999.0
2009-07-06 19:42:00,132.84,132.865,132.83,132.85,252200000.0
2009-07-06 19:43:00,132.85,132.865,132.83,132.855,290800001.0
2009-07-06 19:44:00,132.855,132.855,132.815,132.815,542600003.0
2009-07-06 19:45:00,132.82,132.82,132.8,132.805,257400000.0
2009-07-06 19:46:00,132.81,132.81,132.755,132.775,476600001.0
2009-07-06 19:47:00,132.77,132.775,132.745,132.765,708600001.0
2009-07-06 19:48:00,132.765,132.765,132.72,132.735,606199996.0
2009-07-06 19:49:00,132.735,132.765,132.725,132.755,408600000.0
2009-07-06 19:50:00,132.755,132.76,132.73,132.755,422599998.0
2009-07-06 19:51:00,132.755,132.795,132.755,132.785,585000001.0
2009-07-06 19:52:00,132.785,132.85,132.785,132.835,628200001.0
2009-07-06 19:53:00,132.835,132.87,132.835,132.87,488000001.0
2009-07-06 19:54:00,132.87,132.87,132.82,132.83,755399998.0
2009-07-06 19:55:00,132.83,132.84,132.81,132.83,898399997.0
2009-07-06 19:56:00,132.84,132.85,132.785,132.79,447200002.0
2009-07-06 19:57:00,132.785,132.8,132.765,132.765,502000001.0
2009-07-06 19:58:00,132.765,132.82,132.765,132.82,458200001.0
2009-07-06 19:59:00,132.82,132.82,132.775,132.775,603800003.0
2009-07-06 20:00:00,132.775,132.8,132.775,132.775,449999999.0
2009-07-06 20:01:00,132.78,132.795,132.75,132.77,387199999.0
2009-07-06 20:02:00,132.77,132.79,132.75,132.785,337800000.0
2009-07-06 20:03:00,132.785,132.82,132.78,132.82,94600000.0
2009-07-06 20:04:00,132.815,132.825,132.785,132.825,849600000.0
2009-07-06 20:05:00,132.835,132.865,132.83,132.85,508799999.0
2009-07-06 20:06:00,132.845,132.865,132.84,132.855,420599998.0
2009-07-06 20:07:00,132.855,132.875,132.84,132.85,789199994.0
2009-07-06 20:08:00,132.855,132.86,132.815,132.825,577799999.0
2009-07-06 20:09:00,132.825,132.835,132.81,132.83,121199999.0
2009-07-06 20:10:00,132.815,132.84,132.815,132.84,322599999.0
2009-07-06 20:11:00,132.84,132.84,132.82,132.83,99200000.0
2009-07-06 20:12:00,132.81,132.875,132.81,132.875,370399999.0
2009-07-06 20:13:00,132.875,132.88,132.835,132.845,336000001.0
2009-07-06 20:14:00,132.845,132.865,132.83,132.865,821600001.0
2009-07-06 20:15:00,132.865,132.875,132.86,132.865,523000000.0
2009-07-06 20:16:00,132.865,132.865,132.845,132.85,416000001.0
2009-07-06 20:17:00,132.835,132.865,132.83,132.855,462800002.0
2009-07-06 20:18:00,132.855,132.86,132.825,132.845,535999995.0
2009-07-06 20:19:00,132.845,132.845,132.83,132.83,265200000.0
2009-07-06 20:20:00,132.83,132.85,132.82,132.835,604399999.0
2009-07-06 20:21:00,132.835,132.835,132.765,132.795,747200000.0
2009-07-06 20:22:00,132.79,132.835,132.775,132.815,522000002.0
2009-07-06 20:23:00,132.81,132.855,132.81,132.85,469200001.0
2009-07-06 20:24:00,132.85,132.85,132.835,132.835,469999998.0
2009-07-06 20:25:00,132.845,132.855,132.805,132.83,879199998.0
2009-07-06 20:26:00,132.825,132.83,132.82,132.82,104600000.0
2009-07-06 20:27:00,132.82,132.85,132.82,132.85,300200005.0
2009-07-06 20:28:00,132.85,132.865,132.84,132.855,456400000.0
2009-07-06 20:29:00,132.845,132.85,132.84,132.85,96200000.0
2009-07-06 20:30:00,132.845,132.86,132.815,132.835,658200003.0
2009-07-06 20:31:00,132.835,132.85,132.835,132.835,196800000.0
2009-07-06 20:32:00,132.85,132.88,132.845,132.86,846800000.0
2009-07-06 20:33:00,132.86,132.865,132.85,132.86,147199999.0
2009-07-06 20:34:00,132.865,132.915,132.855,132.905,709600000.0
2009-07-06 20:35:00,132.905,132.93,132.9,132.93,593400000.0
2009-07-06 20:36:00,132.93,132.93,132.88,132.885,506999997.0
2009-07-06 20:37:00,132.89,132.895,132.885,132.885,124800000.0
2009-07-06 20:38:00,132.885,132.915,132.86,132.87,404799999.0
2009-07-06 20:39:00,132.87,132.89,132.87,132.875,514000003.0
2009-07-06 20:40:00,132.875,132.875,132.845,132.865,401599998.0
2009-07-06 20:41:00,132.865,132.875,132.855,132.86,234600000.0
2009-07-06 20:42:00,132.86,132.865,132.845,132.85,218800000.0
2009-07-06 20:43:00,132.85,132.855,132.845,132.845,231600000.0
2009-07-06 20:44:00,132.855,132.88,132.855,132.865,555199999.0
2009-07-06 20:45:00,132.865,132.875,132.845,132.865,473800000.0
2009-07-06 20:46:00,132.87,132.925,132.87,132.92,483199997.0
2009-07-06 20:47:00,132.915,132.93,132.915,132.925,452400000.0
2009-07-06 20:48:00,132.92,132.92,132.91,132.91,317600000.0
2009-07-06 20:49:00,132.905,132.905,132.845,132.875,608000004.0
2009-07-06 20:50:00,132.88,132.885,132.85,132.85,775999999.0
2009-07-06 20:51:00,132.865,132.865,132.825,132.845,1119799993.0
2009-07-06 20:52:00,132.845,132.885,132.84,132.865,1001199998.0
2009-07-06 20:53:00,132.855,132.86,132.82,132.85,541199998.0
2009-07-06 20:54:00,132.85,132.865,132.835,132.84,227000000.0
2009-07-06 20:55:00,132.85,132.905,132.835,132.895,1350399996.0
2009-07-06 20:56:00,132.895,132.91,132.89,132.9,677199997.0
2009-07-06 20:57:00,132.9,132.9,132.845,132.885,1179800000.0
2009-07-06 20:58:00,132.885,132.92,132.885,132.895,649999998.0
2009-07-06 20:59:00,132.905,132.935,132.895,132.935,922399998.0
2009-07-06 21:00:00,132.935,132.99,132.925,132.99,891600002.0
2009-07-06 21:01:00,132.99,133.02,132.985,133.015,499200000.0
2009-07-06 21:02:00,133.02,133.025,133.0,133.015,665199999.0
2009-07-06 21:03:00,133.02,133.03,133.01,133.03,278000000.0
2009-07-06 21:04:00,133.03,133.06,133.02,133.05,407399998.0
2009-07-06 21:05:00,133.05,133.05,133.04,133.05,209399999.0
2009-07-06 21:06:00,133.05,133.05,133.02,133.03,236200001.0
2009-07-06 21:07:00,133.025,133.045,133.025,133.04,377400001.0
2009-07-06 21:08:00,133.04,133.05,133.03,133.05,304800000.0
2009-07-06 21:09:00,133.06,133.06,133.035,133.035,161799999.0
2009-07-06 21:10:00,133.04,133.04,133.005,133.01,424300000.0
2009-07-06 21:11:00,133.005,133.09,132.985,133.09,864599996.0
2009-07-06 21:12:00,133.1,133.105,133.04,133.04,384199999.0
2009-07-06 21:13:00,133.045,133.065,133.03,133.03,592399999.0
2009-07-06 21:14:00,133.03,133.08,133.03,133.08,356200000.0
2009-07-06 21:15:00,133.09,133.155,133.09,133.155,364199999.0
2009-07-06 21:16:00,133.155,133.155,133.105,133.105,242300000.0
2009-07-06 21:17:00,133.095,133.095,133.065,133.075,370400000.0
2009-07-06 21:18:00,133.09,133.09,133.065,133.07,120100000.0
2009-07-06 21:19:00,133.075,133.085,133.065,133.075,205800000.0
2009-07-06 21:20:00,133.08,133.08,133.06,133.07,48200000.0
2009-07-06 21:21:00,133.07,133.085,133.065,133.08,497199995.0
2009-07-06 21:22:00,133.08,133.11,133.075,133.11,349600000.0
2009-07-06 21:23:00,133.11,133.145,133.105,133.12,674399996.0
2009-07-06 21:24:00,133.13,133.13,133.11,133.11,480600000.0
2009-07-06 21:25:00,133.115,133.135,133.115,133.115,449399998.0
2009-07-06 21:26:00,133.115,133.115,133.095,133.095,383400000.0
2009-07-06 21:27:00,133.095,133.1,133.045,133.045,294400000.0
2009-07-06 21:28:00,133.045,133.1,133.045,133.065,537400000.0
2009-07-06 21:29:00,133.065,133.075,133.04,133.055,552599998.0
2009-07-06 21:30:00,133.055,133.06,132.96,132.965,722599998.0
2009-07-06 21:31:00,132.955,132.965,132.955,132.96,502400000.0
2009-07-06 21:32:00,132.96,132.965,132.955,132.96,198200000.0
2009-07-06 21:33:00,132.955,132.965,132.955,132.96,275600000.0
2009-07-06 21:34:00,132.96,132.96,132.88,132.91,452600000.0
2009-07-06 21:35:00,132.915,132.96,132.91,132.94,549600000.0
2009-07-06 21:36:00,132.94,132.975,132.925,132.93,526800001.0
2009-07-06 21:37:00,132.935,132.985,132.935,132.98,684800002.0
2009-07-06 21:38:00,132.98,133.055,132.98,133.025,467800001.0
2009-07-06 21:39:00,133.025,133.055,133.0,133.0,564400000.0
2009-07-06 21:40:00,133.01,133.035,133.01,133.035,207200000.0
2009-07-06 21:41:00,133.04,133.08,133.04,133.06,273200000.0
2009-07-06 21:42:00,133.065,133.075,133.065,133.07,380399999.0
2009-07-06 21:43:00,133.07,133.125,133.07,133.085,753600004.0
2009-07-06 21:44:00,133.08,133.105,133.065,133.095,545600000.0
2009-07-06 21:45:00,133.095,133.19,133.09,133.185,543600000.0
2009-07-06 21:46:00,133.19,133.225,133.165,133.165,620400000.0
2009-07-06 21:47:00,133.165,133.2,133.165,133.18,644400001.0
2009-07-06 21:48:00,133.18,133.205,133.18,133.205,605399999.0
2009-07-06 21:49:00,133.205,133.21,133.175,133.185,510800000.0
2009-07-06 21:50:00,133.18,133.185,133.18,133.18,131000000.0
2009-07-06 21:51:00,133.195,133.21,133.18,133.185,433399999.0
2009-07-06 21:52:00,133.19,133.2,133.19,133.2,220600000.0
2009-07-06 21:53:00,133.2,133.21,133.2,133.205,135600000.0
2009-07-06 21:54:00,133.21,133.225,133.205,133.205,208400001.0
2009-07-06 21:55:00,133.195,133.195,133.15,133.155,165400000.0
2009-07-06 21:56:00,133.155,133.19,133.155,133.185,671900001.0
2009-07-06 21:57:00,133.185,133.215,133.185,133.185,611999997.0
2009-07-06 21:58:00,133.19,133.27,133.18,133.27,578399999.0
2009-07-06 21:59:00,133.27,133.285,133.27,133.27,377600001.0
2009-07-06 22:00:00,133.27,133.27,133.245,133.25,259800000.0
2009-07-06 22:01:00,133.245,133.27,133.245,133.265,124600002.0
2009-07-06 22:02:00,133.265,133.27,133.26,133.27,34100000.0
2009-07-06 22:03:00,133.27,133.27,133.26,133.26,4400000.0
2009-07-06 22:04:00,133.275,133.275,133.26,133.265,87500000.0
2009-07-06 22:05:00,133.275,133.345,133.27,133.32,383200000.0
2009-07-06 22:06:00,133.32,133.34,133.31,133.335,431400000.0
2009-07-06 22:07:00,133.335,133.34,133.33,133.33,265800000.0
2009-07-06 22:08:00,133.33,133.335,133.33,133.33,272800000.0
2009-07-06 22:09:00,133.34,133.375,133.34,133.375,342400001.0
2009-07-06 22:10:00,133.375,133.385,133.355,133.36,260600000.0
2009-07-06 22:11:00,133.355,133.385,133.325,133.34,365800003.0
2009-07-06 22:12:00,133.34,133.385,133.315,133.355,398800001.0
2009-07-06 22:13:00,133.36,133.38,133.345,133.355,369399998.0
2009-07-06 22:14:00,133.37,133.375,133.36,133.365,317800000.0
2009-07-06 22:15:00,133.365,133.365,133.34,133.35,280800000.0
2009-07-06 22:16:00,133.35,133.365,133.345,133.345,408599997.0
2009-07-06 22:17:00,133.345,133.345,133.31,133.335,473999999.0
2009-07-06 22:18:00,133.33,133.34,133.33,133.33,180400001.0
2009-07-06 22:19:00,133.34,133.34,133.32,133.32,42400000.0
2009-07-06 22:20:00,133.325,133.325,133.285,133.285,240800000.0
2009-07-06 22:21:00,133.285,133.34,133.285,133.325,203000000.0
2009-07-06 22:22:00,133.335,133.335,133.325,133.325,81000000.0
2009-07-06 22:23:00,133.33,133.33,133.28,133.28,194600000.0
2009-07-06 22:24:00,133.28,133.28,133.28,133.28,135200000.0
2009-07-06 22:25:00,133.29,133.29,133.24,133.255,505800002.0
2009-07-06 22:26:00,133.255,133.265,133.255,133.265,322399998.0
2009-07-06 22:27:00,133.265,133.29,133.26,133.265,295399999.0
2009-07-06 22:28:00,133.265,133.275,133.265,133.265,124000000.0
2009-07-06 22:29:00,133.26,133.265,133.25,133.25,171600000.0
2009-07-06 22:30:00,133.25,133.25,133.21,133.23,115800000.0
2009-07-06 22:31:00,133.23,133.25,133.23,133.25,125200000.0
2009-07-06 22:32:00,133.24,133.265,133.24,133.26,28600000.0
2009-07-06 22:33:00,133.265,133.27,133.255,133.255,45400000.0
2009-07-06 22:34:00,133.255,133.255,133.24,133.245,73800000.0
2009-07-06 22:35:00,133.245,133.25,133.245,133.245,70200000.0
2009-07-06 22:36:00,133.245,133.25,133.225,133.225,37600000.0
2009-07-06 22:37:00,133.21,133.25,133.21,133.24,200400001.0
2009-07-06 22:38:00,133.23,133.245,133.23,133.235,150400000.0
2009-07-06 22:39:00,133.235,133.27,133.235,133.265,96999999.0
2009-07-06 22:40:00,133.27,133.28,133.265,133.28,59400000.0
2009-07-06 22:41:00,133.28,133.295,133.28,133.285,170200001.0
2009-07-06 22:42:00,133.3,133.33,133.3,133.325,131200000.0
2009-07-06 22:43:00,133.33,133.33,133.315,133.32,24000000.0
2009-07-06 22:44:00,133.315,133.34,133.315,133.34,40200000.0
2009-07-06 22:45:00,133.33,133.35,133.33,133.345,99000000.0
2009-07-06 22:46:00,133.345,133.36,133.325,133.33,144000000.0
2009-07-06 22:47:00,133.325,133.34,133.325,133.335,94200000.0
2009-07-06 22:48:00,133.335,133.335,133.32,133.325,60600000.0
2009-07-06 22:49:00,133.325,133.345,133.315,133.34,138800000.0
2009-07-06 22:50:00,133.34,133.34,133.33,133.34,31200000.0
2009-07-06 22:51:00,133.33,133.34,133.33,133.34,58400000.0
2009-07-06 22:52:00,133.345,133.355,133.345,133.345,91200000.0
2009-07-06 22:53:00,133.345,133.345,133.32,133.33,259600000.0
2009-07-06 22:54:00,133.325,133.325,133.31,133.315,150600000.0
2009-07-06 22:55:00,133.315,133.315,133.295,133.3,160599999.0
2009-07-06 22:56:00,133.3,133.31,133.3,133.31,49600000.0
2009-07-06 22:57:00,133.31,133.31,133.3,133.305,115800000.0
2009-07-06 22:58:00,133.31,133.35,133.31,133.33,273400001.0
2009-07-06 22:59:00,133.33,133.33,133.315,133.32,119800000.0
2009-07-06 23:00:00,133.32,133.335,133.315,133.325,85200000.0
2009-07-06 23:01:00,133.325,133.325,133.32,133.32,4200000.0
2009-07-06 23:02:00,133.325,133.335,133.325,133.335,58000000.0
2009-07-06 23:03:00,133.335,133.34,133.335,133.34,15800000.0
2009-07-06 23:04:00,133.34,133.34,133.315,133.325,55400000.0
2009-07-06 23:05:00,133.33,133.345,133.32,133.325,73000000.0
2009-07-06 23:06:00,133.335,133.35,133.335,133.35,13800000.0
2009-07-06 23:07:00,133.345,133.355,133.345,133.345,26000000.0
2009-07-06 23:08:00,133.35,133.35,133.335,133.345,42000000.0
2009-07-06 23:09:00,133.345,133.345,133.34,133.345,37000000.0
2009-07-06 23:10:00,133.345,133.345,133.335,133.345,42800000.0
2009-07-06 23:12:00,133.35,133.365,133.35,133.355,26000000.0
2009-07-06 23:13:00,133.355,133.37,133.345,133.365,38000000.0
2009-07-06 23:15:00,133.365,133.365,133.335,133.35,73200000.0
2009-07-06 23:16:00,133.35,133.355,133.34,133.355,94000000.0
2009-07-06 23:17:00,133.355,133.355,133.34,133.345,89800000.0
2009-07-06 23:18:00,133.345,133.35,133.315,133.345,43400000.0
2009-07-06 23:19:00,133.35,133.355,133.34,133.345,50400000.0
2009-07-06 23:20:00,133.345,133.345,133.33,133.33,16800000.0
2009-07-06 23:21:00,133.33,133.34,133.325,133.34,18000000.0
2009-07-06 23:22:00,133.37,133.37,133.345,133.365,29200000.0
2009-07-06 23:23:00,133.36,133.36,133.36,133.36,5000000.0
2009-07-06 23:24:00,133.35,133.355,133.35,133.35,15000000.0
2009-07-06 23:25:00,133.365,133.38,133.365,133.38,30200000.0
2009-07-06 23:26:00,133.38,133.38,133.355,133.355,23800000.0
2009-07-06 23:27:00,133.36,133.36,133.345,133.345,62600000.0
2009-07-06 23:28:00,133.335,133.335,133.32,133.32,69200000.0
2009-07-06 23:29:00,133.315,133.32,133.3,133.305,39000000.0
2009-07-06 23:30:00,133.295,133.295,133.285,133.285,138400001.0
2009-07-06 23:31:00,133.29,133.29,133.28,133.29,74600000.0
2009-07-06 23:32:00,133.29,133.29,133.28,133.28,128799997.0
2009-07-06 23:33:00,133.28,133.295,133.28,133.295,89600000.0
2009-07-06 23:34:00,133.305,133.305,133.295,133.295,29200001.0
2009-07-06 23:35:00,133.295,133.295,133.295,133.295,27600000.0
2009-07-06 23:36:00,133.295,133.295,133.28,133.28,81600000.0
2009-07-06 23:37:00,133.28,133.29,133.28,133.29,33600000.0
2009-07-06 23:39:00,133.295,133.295,133.27,133.28,51000000.0
2009-07-06 23:40:00,133.285,133.285,133.28,133.285,9600000.0
2009-07-06 23:41:00,133.28,133.28,133.27,133.275,17400000.0
2009-07-06 23:42:00,133.275,133.29,133.275,133.285,7400000.0
2009-07-06 23:43:00,133.28,133.285,133.28,133.28,11200000.0
2009-07-06 23:44:00,133.27,133.285,133.27,133.285,6400000.0
2009-07-06 23:45:00,133.29,133.29,133.28,133.28,29200000.0
2009-07-06 23:47:00,133.28,133.28,133.27,133.27,12200000.0
2009-07-06 23:48:00,133.265,133.295,133.265,133.28,69800000.0
2009-07-06 23:49:00,133.28,133.28,133.265,133.265,4800000.0
2009-07-06 23:50:00,133.265,133.27,133.26,133.26,37400000.0
2009-07-06 23:51:00,133.26,133.26,133.255,133.255,6400000.0
2009-07-06 23:52:00,133.25,133.25,133.245,133.245,14400000.0
2009-07-06 23:53:00,133.245,133.25,133.225,133.225,24000000.0
2009-07-06 23:54:00,133.225,133.235,133.215,133.225,95800000.0
2009-07-06 23:55:00,133.23,133.235,133.215,133.215,83200000.0
2009-07-06 23:56:00,133.225,133.225,133.215,133.225,36800000.0
2009-07-06 23:57:00,133.22,133.225,133.215,133.215,33600000.0
2009-07-06 23:59:00,133.21,133.215,133.185,133.185,76400000.0
2009-07-07 00:00:00,133.18,133.18,133.165,133.165,131600000.0
2009-07-07 00:01:00,133.16,133.175,133.16,133.165,11000000.0
2009-07-07 00:02:00,133.165,133.17,133.16,133.165,43200000.0
2009-07-07 00:03:00,133.16,133.16,133.12,133.12,122200000.0
2009-07-07 00:04:00,133.12,133.12,133.065,133.095,166800000.0
2009-07-07 00:05:00,133.1,133.105,133.1,133.105,15800000.0
2009-07-07 00:06:00,133.125,133.13,133.105,133.105,72000000.0
2009-07-07 00:07:00,133.1,133.11,133.1,133.1,64200000.0
2009-07-07 00:08:00,133.1,133.105,133.1,133.1,28600000.0
2009-07-07 00:09:00,133.1,133.105,133.1,133.105,35200000.0
2009-07-07 00:10:00,133.1,133.12,133.075,133.105,157100000.0
2009-07-07 00:11:00,133.105,133.11,133.095,133.105,31000000.0
2009-07-07 00:12:00,133.105,133.105,133.05,133.05,177900000.0
2009-07-07 00:13:00,133.065,133.07,133.06,133.07,46000000.0
2009-07-07 00:14:00,133.085,133.105,133.08,133.095,97600000.0
2009-07-07 00:15:00,133.095,133.095,133.09,133.095,75200000.0
2009-07-07 00:16:00,133.095,133.095,133.095,133.095,12800000.0
2009-07-07 00:17:00,133.095,133.1,133.08,133.08,79000000.0
2009-07-07 00:18:00,133.07,133.075,133.065,133.075,44000000.0
2009-07-07 00:19:00,133.07,133.07,133.065,133.07,25600000.0
2009-07-07 00:20:00,133.06,133.06,133.045,133.05,31800000.0
2009-07-07 00:21:00,133.05,133.055,133.04,133.04,22000000.0
2009-07-07 00:22:00,133.03,133.03,133.03,133.03,8000000.0
2009-07-07 00:23:00,133.025,133.025,133.015,133.015,65400000.0
2009-07-07 00:24:00,133.015,133.015,133.0,133.0,67000000.0
2009-07-07 00:25:00,133.0,133.005,133.0,133.0,121000000.0
2009-07-07 00:26:00,133.0,133.02,133.0,133.01,104200000.0
2009-07-07 00:27:00,133.01,133.01,133.01,133.01,24000000.0
2009-07-07 00:28:00,133.01,133.01,132.955,132.965,84300000.0
2009-07-07 00:29:00,132.965,133.005,132.965,133.005,124799999.0
2009-07-07 00:30:00,132.995,133.01,132.995,132.995,42200000.0
2009-07-07 00:31:00,132.995,132.995,132.97,132.97,43200000.0
2009-07-07 00:32:00,132.97,132.975,132.97,132.975,21200000.0
2009-07-07 00:33:00,132.97,132.975,132.95,132.95,56000000.0
2009-07-07 00:34:00,132.965,132.965,132.915,132.955,394200002.0
2009-07-07 00:35:00,132.965,132.975,132.94,132.94,121400000.0
2009-07-07 00:36:00,132.955,132.955,132.925,132.935,68000000.0
2009-07-07 00:37:00,132.93,132.935,132.92,132.92,31600000.0
2009-07-07 00:38:00,132.94,132.955,132.915,132.925,185600000.0
2009-07-07 00:39:00,132.925,132.93,132.9,132.91,59800000.0
2009-07-07 00:40:00,132.9,132.905,132.9,132.905,62200000.0
2009-07-07 00:41:00,132.905,132.905,132.895,132.895,49400000.0
2009-07-07 00:42:00,132.89,132.89,132.86,132.86,120400000.0
2009-07-07 00:43:00,132.865,132.865,132.845,132.855,293400000.0
2009-07-07 00:44:00,132.855,132.875,132.855,132.875,76200000.0
2009-07-07 00:45:00,132.855,132.875,132.845,132.86,181800000.0
2009-07-07 00:46:00,132.855,132.87,132.85,132.87,96000000.0
2009-07-07 00:47:00,132.87,132.87,132.86,132.87,51800000.0
2009-07-07 00:48:00,132.865,132.905,132.865,132.89,100800000.0
2009-07-07 00:49:00,132.895,132.895,132.88,132.89,27800000.0
2009-07-07 00:50:00,132.89,132.89,132.89,132.89,1600000.0
2009-07-07 00:51:00,132.885,132.955,132.885,132.945,190000000.0
2009-07-07 00:52:00,132.945,132.955,132.945,132.955,112600000.0
2009-07-07 00:53:00,132.955,132.955,132.93,132.935,173200000.0
2009-07-07 00:54:00,132.945,132.945,132.94,132.945,62400000.0
2009-07-07 00:55:00,132.945,132.955,132.94,132.95,54400000.0
2009-07-07 00:56:00,132.95,132.975,132.95,132.965,347800002.0
2009-07-07 00:57:00,132.965,132.995,132.965,132.995,229000001.0
2009-07-07 00:58:00,132.99,132.99,132.99,132.99,3200000.0
2009-07-07 00:59:00,132.99,133.015,132.985,133.005,75600001.0
2009-07-07 01:00:00,133.005,133.025,133.005,133.02,96600000.0
2009-07-07 01:01:00,133.015,133.055,133.015,133.035,204400000.0
2009-07-07 01:02:00,133.045,133.055,133.045,133.055,25600000.0
2009-07-07 01:03:00,133.065,133.08,133.045,133.06,40200000.0
2009-07-07 01:04:00,133.06,133.075,133.06,133.07,11800000.0
2009-07-07 01:05:00,133.07,133.105,133.065,133.085,126000000.0
2009-07-07 01:06:00,133.085,133.085,133.085,133.085,18400000.0
2009-07-07 01:07:00,133.085,133.085,133.08,133.08,17400000.0
2009-07-07 01:08:00,133.075,133.08,133.06,133.06,137400000.0
2009-07-07 01:09:00,133.055,133.085,133.04,133.055,226800000.0
2009-07-07 01:10:00,133.05,133.07,133.05,133.055,117400002.0
2009-07-07 01:11:00,133.055,133.07,133.055,133.065,194400000.0
2009-07-07 01:12:00,132.99,133.005,132.99,133.005,53200000.0
2009-07-07 01:13:00,133.005,133.015,133.0,133.0,56600000.0
2009-07-07 01:14:00,133.0,133.0,132.995,133.0,42800000.0
2009-07-07 01:15:00,133.0,133.005,133.0,133.005,32000000.0
2009-07-07 01:16:00,133.015,133.015,132.965,132.975,299799999.0
2009-07-07 01:17:00,132.975,132.975,132.97,132.97,58400001.0
2009-07-07 01:18:00,132.97,132.97,132.965,132.97,74400000.0
2009-07-07 01:19:00,132.96,132.96,132.955,132.955,36800000.0
2009-07-07 01:20:00,132.955,132.975,132.955,132.975,127800000.0
2009-07-07 01:21:00,132.975,132.99,132.975,132.985,41600000.0
2009-07-07 01:22:00,132.98,132.98,132.98,132.98,12400000.0
2009-07-07 01:23:00,132.98,132.98,132.975,132.98,10400000.0
2009-07-07 01:24:00,132.97,132.97,132.885,132.885,270000000.0
2009-07-07 01:25:00,132.885,132.9,132.845,132.845,226800000.0
2009-07-07 01:26:00,132.845,132.895,132.845,132.865,342200000.0
2009-07-07 01:27:00,132.885,132.915,132.865,132.9,320599999.0
2009-07-07 01:28:00,132.915,132.915,132.885,132.91,125200000.0
2009-07-07 01:29:00,132.915,132.935,132.915,132.93,77600002.0
2009-07-07 01:30:00,132.93,132.93,132.925,132.925,66200000.0
2009-07-07 01:31:00,132.93,132.93,132.925,132.93,83200000.0
2009-07-07 01:32:00,132.92,132.96,132.915,132.96,209999999.0
2009-07-07 01:33:00,132.96,132.98,132.95,132.975,364000000.0
2009-07-07 01:34:00,132.985,133.07,132.985,133.05,610200001.0
2009-07-07 01:35:00,133.055,133.095,133.05,133.08,164600000.0
2009-07-07 01:36:00,133.085,133.085,133.05,133.055,156200001.0
2009-07-07 01:37:00,133.075,133.085,133.06,133.06,177800000.0
2009-07-07 01:38:00,133.06,133.06,133.055,133.06,103800000.0
2009-07-07 01:39:00,133.06,133.065,133.055,133.06,101200000.0
2009-07-07 01:40:00,133.07,133.075,133.05,133.07,135400000.0
2009-07-07 01:41:00,133.06,133.065,133.06,133.065,48000000.0
2009-07-07 01:42:00,133.065,133.075,133.065,133.07,23800000.0
2009-07-07 01:43:00,133.075,133.105,133.075,133.105,100400000.0
2009-07-07 01:44:00,133.105,133.155,133.105,133.15,389600000.0
2009-07-07 01:45:00,133.15,133.185,133.15,133.175,127400000.0
2009-07-07 01:46:00,133.18,133.22,133.18,133.22,182400000.0
2009-07-07 01:47:00,133.215,133.265,133.215,133.255,277000000.0
2009-07-07 01:48:00,133.255,133.305,133.25,133.305,571400000.0
2009-07-07 01:49:00,133.305,133.345,133.3,133.305,450400000.0
2009-07-07 01:50:00,133.295,133.31,133.285,133.285,476400002.0
2009-07-07 01:51:00,133.285,133.325,133.285,133.32,305999999.0
2009-07-07 01:52:00,133.33,133.345,133.32,133.32,331199999.0
2009-07-07 01:53:00,133.32,133.33,133.285,133.29,284900000.0
2009-07-07 01:54:00,133.3,133.3,133.28,133.295,123600000.0
2009-07-07 01:55:00,133.285,133.285,133.2,133.2,392600000.0
2009-07-07 01:56:00,133.205,133.205,133.165,133.2,458200000.0
2009-07-07 01:57:00,133.19,133.21,133.185,133.19,279800000.0
2009-07-07 01:58:00,133.19,133.235,133.19,133.225,180400000.0
2009-07-07 01:59:00,133.225,133.23,133.21,133.225,258400000.0
2009-07-07 02:00:00,133.225,133.285,133.225,133.235,463399997.0
2009-07-07 02:01:00,133.235,133.29,133.235,133.29,385800000.0
2009-07-07 02:02:00,133.29,133.315,133.275,133.275,385800000.0
2009-07-07 02:03:00,133.275,133.32,133.275,133.305,361000002.0
2009-07-07 02:04:00,133.31,133.325,133.31,133.32,288600000.0
2009-07-07 02:05:00,133.325,133.325,133.245,133.245,349399998.0
2009-07-07 02:06:00,133.255,133.285,133.255,133.28,70700000.0
2009-07-07 02:07:00,133.26,133.38,133.255,133.375,502100000.0
2009-07-07 02:08:00,133.37,133.375,133.355,133.375,281800000.0
2009-07-07 02:09:00,133.355,133.36,133.345,133.35,239600000.0
2009-07-07 02:10:00,133.355,133.36,133.34,133.35,456400001.0
2009-07-07 02:11:00,133.355,133.365,133.34,133.345,435200001.0
2009-07-07 02:12:00,133.345,133.36,133.32,133.325,301600000.0
2009-07-07 02:13:00,133.325,133.325,133.27,133.275,482400004.0
2009-07-07 02:14:00,133.275,133.275,133.235,133.255,340000000.0
2009-07-07 02:15:00,133.26,133.26,133.21,133.215,654800000.0
2009-07-07 02:16:00,133.225,133.23,133.135,133.135,884800003.0
2009-07-07 02:17:00,133.14,133.205,133.14,133.195,550000000.0
2009-07-07 02:18:00,133.195,133.205,133.175,133.18,446400001.0
2009-07-07 02:19:00,133.18,133.225,133.175,133.175,192500000.0
2009-07-07 02:20:00,133.17,133.24,133.17,133.215,466800001.0
2009-07-07 02:21:00,133.22,133.245,133.22,133.235,298000001.0
2009-07-07 02:22:00,133.235,133.265,133.22,133.23,241200001.0
2009-07-07 02:23:00,133.23,133.24,133.21,133.23,271599999.0
2009-07-07 02:24:00,133.23,133.25,133.22,133.245,306200001.0
2009-07-07 02:25:00,133.235,133.24,133.215,133.22,326800003.0
2009-07-07 02:26:00,133.2,133.225,133.19,133.195,843400004.0
2009-07-07 02:27:00,133.195,133.205,133.18,133.185,407000000.0
2009-07-07 02:28:00,133.185,133.185,133.15,133.185,408000002.0
2009-07-07 02:29:00,133.185,133.185,133.16,133.17,373800002.0
2009-07-07 02:30:00,133.16,133.17,133.11,133.115,385199998.0
2009-07-07 02:31:00,133.12,133.135,133.115,133.135,341600003.0
2009-07-07 02:32:00,133.135,133.145,133.11,133.125,315400000.0
2009-07-07 02:33:00,133.125,133.15,133.12,133.13,358400000.0
2009-07-07 02:34:00,133.135,133.175,133.135,133.175,111000000.0
2009-07-07 02:35:00,133.17,133.19,133.16,133.18,224200000.0
2009-07-07 02:36:00,133.18,133.2,133.18,133.2,242000000.0
2009-07-07 02:37:00,133.2,133.2,133.16,133.165,131900000.0
2009-07-07 02:38:00,133.165,133.18,133.16,133.17,223200001.0
2009-07-07 02:39:00,133.17,133.185,133.165,133.175,812799993.0
2009-07-07 02:40:00,133.17,133.195,133.17,133.19,306400000.0
2009-07-07 02:41:00,133.19,133.26,133.175,133.255,475800000.0
2009-07-07 02:42:00,133.255,133.26,133.235,133.25,534800000.0
2009-07-07 02:43:00,133.25,133.255,133.245,133.255,167200000.0
2009-07-07 02:44:00,133.24,133.245,133.19,133.19,415200001.0
2009-07-07 02:45:00,133.185,133.215,133.18,133.2,437200000.0
2009-07-07 02:46:00,133.2,133.22,133.155,133.2,923199999.0
2009-07-07 02:47:00,133.195,133.22,133.17,133.21,465600000.0
2009-07-07 02:48:00,133.205,133.225,133.195,133.2,460000000.0
2009-07-07 02:49:00,133.205,133.205,133.14,133.145,579400000.0
2009-07-07 02:50:00,133.145,133.18,133.095,133.18,765200001.0
2009-07-07 02:51:00,133.18,133.21,133.165,133.195,441400000.0
2009-07-07 02:52:00,133.2,133.2,133.195,133.2,140600000.0
2009-07-07 02:53:00,133.2,133.2,133.175,133.18,421000000.0
2009-07-07 02:54:00,133.18,133.19,133.155,133.16,406000000.0
2009-07-07 02:55:00,133.14,133.145,133.105,133.11,741800000.0
2009-07-07 02:56:00,133.1,133.13,133.075,133.075,790700000.0
2009-07-07 02:57:00,133.075,133.085,133.065,133.065,300400000.0
2009-07-07 02:58:00,133.075,133.075,133.015,133.045,832999999.0
2009-07-07 02:59:00,133.045,133.055,133.005,133.025,693399996.0
2009-07-07 03:00:00,133.03,133.09,133.025,133.08,795600001.0
2009-07-07 03:01:00,133.08,133.085,133.035,133.035,456399999.0
2009-07-07 03:02:00,133.035,133.035,132.97,132.985,731000002.0
2009-07-07 03:03:00,132.99,133.01,132.97,132.985,511400003.0
2009-07-07 03:04:00,132.985,133.0,132.955,132.985,782599996.0
2009-07-07 03:05:00,132.995,133.02,132.995,133.01,806600001.0
2009-07-07 03:06:00,133.01,133.03,133.0,133.015,333000000.0
2009-07-07 03:07:00,133.015,133.02,132.975,132.975,358600000.0
2009-07-07 03:08:00,132.98,133.01,132.975,133.01,682800002.0
2009-07-07 03:09:00,133.01,133.055,133.01,133.055,381000000.0
2009-07-07 03:10:00,133.055,133.06,133.02,133.03,348600000.0
2009-07-07 03:11:00,133.03,133.04,133.015,133.025,139800000.0
2009-07-07 03:12:00,133.025,133.06,133.015,133.06,410000000.0
2009-07-07 03:13:00,133.06,133.07,133.035,133.035,246000000.0
2009-07-07 03:14:00,133.03,133.06,133.025,133.04,295200001.0
2009-07-07 03:15:00,133.045,133.065,133.035,133.055,320200001.0
2009-07-07 03:16:00,133.055,133.07,133.05,133.065,157800000.0
2009-07-07 03:17:00,133.065,133.09,133.065,133.085,264000000.0
2009-07-07 03:18:00,133.09,133.105,133.085,133.09,386200000.0
2009-07-07 03:19:00,133.09,133.105,133.075,133.075,287200000.0
2009-07-07 03:20:00,133.075,133.075,133.03,133.045,339200000.0
2009-07-07 03:21:00,133.04,133.055,132.995,133.025,670800000.0
2009-07-07 03:22:00,133.015,133.04,133.015,133.035,226800000.0
2009-07-07 03:23:00,133.035,133.06,133.03,133.055,193600000.0
2009-07-07 03:24:00,133.055,133.06,133.035,133.035,206600000.0
2009-07-07 03:25:00,133.035,133.035,132.99,133.0,800600004.0
2009-07-07 03:26:00,133.0,133.03,132.995,133.025,598800001.0
2009-07-07 03:27:00,133.025,133.04,133.005,133.025,372400000.0
2009-07-07 03:28:00,133.035,133.035,133.015,133.015,299600000.0
2009-07-07 03:29:00,133.025,133.025,132.995,133.0,207800000.0
2009-07-07 03:30:00,133.0,133.04,132.985,133.01,464500000.0
2009-07-07 03:31:00,133.01,133.09,133.01,133.05,492000000.0
2009-07-07 03:32:00,133.05,133.12,133.035,133.12,527600000.0
2009-07-07 03:33:00,133.11,133.115,133.07,133.075,424400000.0
2009-07-07 03:34:00,133.07,133.11,133.055,133.11,490800000.0
2009-07-07 03:35:00,133.11,133.135,133.08,133.085,639999999.0
2009-07-07 03:36:00,133.085,133.105,133.08,133.1,160600000.0
2009-07-07 03:37:00,133.105,133.14,133.105,133.115,327400000.0
2009-07-07 03:38:00,133.115,133.19,133.115,133.185,434000000.0
2009-07-07 03:39:00,133.18,133.19,133.16,133.18,410800000.0
2009-07-07 03:40:00,133.18,133.215,133.16,133.18,804999999.0
2009-07-07 03:41:00,133.185,133.19,133.115,133.145,896199999.0
2009-07-07 03:42:00,133.14,133.155,133.08,133.095,605200000.0
2009-07-07 03:43:00,133.095,133.12,133.07,133.12,362400000.0
2009-07-07 03:44:00,133.115,133.115,133.045,133.07,423400000.0
2009-07-07 03:45:00,133.07,133.09,133.07,133.085,190800000.0
2009-07-07 03:46:00,133.085,133.085,133.05,133.05,246400000.0
2009-07-07 03:47:00,133.05,133.05,132.985,133.01,458000000.0
2009-07-07 03:48:00,133.01,133.01,132.985,133.005,325399999.0
2009-07-07 03:49:00,133.005,133.045,133.0,133.015,889200004.0
2009-07-07 03:50:00,133.035,133.045,133.005,133.04,596199998.0
2009-07-07 03:51:00,133.035,133.095,133.035,133.075,353800000.0
2009-07-07 03:52:00,133.075,133.075,133.005,133.05,374800000.0
2009-07-07 03:53:00,133.05,133.05,133.0,133.025,559200001.0
2009-07-07 03:54:00,133.025,133.05,133.01,133.01,104400000.0
2009-07-07 03:55:00,133.01,133.025,132.975,132.995,770700005.0
2009-07-07 03:56:00,132.995,132.995,132.965,132.98,326600001.0
2009-07-07 03:57:00,132.975,133.005,132.97,133.005,478000001.0
2009-07-07 03:58:00,133.005,133.03,132.995,133.03,114400000.0
2009-07-07 03:59:00,133.035,133.06,132.99,132.99,544400001.0
2009-07-07 04:00:00,132.965,133.015,132.955,133.015,721200002.0
2009-07-07 04:01:00,133.015,133.045,133.005,133.015,115400000.0
2009-07-07 04:02:00,132.995,133.035,132.99,133.025,139400000.0
2009-07-07 04:03:00,133.02,133.035,133.005,133.035,104400000.0
2009-07-07 04:04:00,133.035,133.045,133.025,133.045,82600000.0
2009-07-07 04:05:00,133.04,133.07,133.01,133.015,389199999.0
2009-07-07 04:06:00,133.02,133.05,133.02,133.045,209000000.0
2009-07-07 04:07:00,133.04,133.055,133.035,133.055,329200002.0
2009-07-07 04:08:00,133.06,133.075,133.055,133.065,390200000.0
2009-07-07 04:09:00,133.06,133.075,133.035,133.04,265800000.0
2009-07-07 04:10:00,133.04,133.155,133.04,133.155,479200000.0
2009-07-07 04:11:00,133.155,133.285,133.135,133.26,578800001.0
2009-07-07 04:12:00,133.255,133.26,133.175,133.185,818800004.0
2009-07-07 04:13:00,133.2,133.235,133.18,133.225,467800000.0
2009-07-07 04:14:00,133.225,133.23,133.205,133.21,467200000.0
2009-07-07 04:15:00,133.21,133.22,133.2,133.22,336800000.0
2009-07-07 04:16:00,133.22,133.23,133.21,133.225,275999999.0
2009-07-07 04:17:00,133.22,133.25,133.215,133.23,685400000.0
2009-07-07 04:18:00,133.22,133.235,133.205,133.21,739000000.0
2009-07-07 04:19:00,133.21,133.255,133.205,133.255,536800002.0
2009-07-07 04:20:00,133.235,133.24,133.19,133.19,749000005.0
2009-07-07 04:21:00,133.2,133.23,133.155,133.165,764400002.0
2009-07-07 04:22:00,133.155,133.19,133.155,133.19,235200000.0
2009-07-07 04:23:00,133.19,133.205,133.175,133.195,428799999.0
2009-07-07 04:24:00,133.195,133.195,133.175,133.19,519199997.0
2009-07-07 04:25:00,133.19,133.195,133.15,133.15,315800001.0
2009-07-07 04:26:00,133.155,133.175,133.15,133.17,181600000.0
2009-07-07 04:27:00,133.17,133.175,133.145,133.155,713200000.0
2009-07-07 04:28:00,133.155,133.155,133.155,133.155,11200000.0
2009-07-07 04:29:00,133.155,133.175,133.155,133.155,113200001.0
2009-07-07 04:30:00,133.16,133.17,133.16,133.165,65600000.0
2009-07-07 04:31:00,133.17,133.17,133.16,133.165,48400000.0
2009-07-07 04:32:00,133.165,133.18,133.165,133.18,136200001.0
2009-07-07 04:33:00,133.175,133.195,133.135,133.15,364599999.0
2009-07-07 04:34:00,133.15,133.16,133.15,133.16,213000000.0
2009-07-07 04:35:00,133.16,133.17,133.155,133.165,285000000.0
2009-07-07 04:36:00,133.165,133.17,133.15,133.16,210200001.0
2009-07-07 04:37:00,133.155,133.16,133.145,133.16,486000000.0
2009-07-07 04:38:00,133.175,133.2,133.17,133.17,477200002.0
2009-07-07 04:39:00,133.17,133.17,133.15,133.16,379400003.0
2009-07-07 04:40:00,133.16,133.18,133.155,133.175,132800001.0
2009-07-07 04:41:00,133.18,133.18,133.165,133.17,521400003.0
2009-07-07 04:42:00,133.17,133.205,133.16,133.205,258000001.0
2009-07-07 04:43:00,133.205,133.21,133.195,133.2,682600005.0
2009-07-07 04:44:00,133.2,133.215,133.165,133.165,875800001.0
2009-07-07 04:45:00,133.17,133.175,133.14,133.14,329999999.0
2009-07-07 04:46:00,133.135,133.14,133.12,133.12,362000002.0
2009-07-07 04:47:00,133.12,133.12,133.1,133.105,345200002.0
2009-07-07 04:48:00,133.105,133.105,133.08,133.09,405800001.0
2009-07-07 04:49:00,133.09,133.16,133.09,133.135,658399999.0
2009-07-07 04:50:00,133.135,133.155,133.095,133.095,596200003.0
2009-07-07 04:51:00,133.095,133.12,133.09,133.115,455200002.0
2009-07-07 04:52:00,133.11,133.125,133.11,133.115,373400007.0
2009-07-07 04:53:00,133.11,133.125,133.105,133.125,411600003.0
2009-07-07 04:54:00,133.12,133.125,133.1,133.11,292400000.0
2009-07-07 04:55:00,133.105,133.11,133.1,133.11,378800003.0
2009-07-07 04:56:00,133.115,133.145,133.11,133.12,400600004.0
2009-07-07 04:57:00,133.125,133.155,133.125,133.155,343000002.0
2009-07-07 04:58:00,133.155,133.16,133.155,133.155,292000001.0
2009-07-07 04:59:00,133.145,133.145,133.12,133.12,214999999.0
2009-07-07 05:00:00,133.12,133.12,133.11,133.11,115000000.0
2009-07-07 05:01:00,133.11,133.115,133.11,133.115,684799996.0
2009-07-07 05:02:00,133.12,133.145,133.12,133.135,207800000.0
2009-07-07 05:03:00,133.13,133.135,133.105,133.12,197400000.0
2009-07-07 05:04:00,133.135,133.145,133.115,133.125,356800000.0
2009-07-07 05:05:00,133.125,133.125,133.105,133.11,228600000.0
2009-07-07 05:06:00,133.095,133.105,133.075,133.1,68400000.0
2009-07-07 05:07:00,133.1,133.11,133.1,133.11,103200001.0
2009-07-07 05:08:00,133.11,133.14,133.11,133.14,117799999.0
2009-07-07 05:09:00,133.13,133.155,133.12,133.14,466000001.0
2009-07-07 05:10:00,133.135,133.14,133.125,133.135,273600003.0
2009-07-07 05:11:00,133.135,133.145,133.13,133.13,75800000.0
2009-07-07 05:12:00,133.135,133.135,133.135,133.135,9600000.0
2009-07-07 05:13:00,133.145,133.145,133.13,133.13,108800000.0
2009-07-07 05:14:00,133.13,133.13,133.11,133.11,173400002.0
2009-07-07 05:15:00,133.12,133.15,133.12,133.125,221600000.0
2009-07-07 05:16:00,133.125,133.165,133.125,133.155,507599999.0
2009-07-07 05:17:00,133.16,133.16,133.145,133.145,60400000.0
2009-07-07 05:18:00,133.13,133.15,133.13,133.15,92400001.0
2009-07-07 05:19:00,133.145,133.185,133.135,133.18,135499999.0
2009-07-07 05:20:00,133.17,133.18,133.145,133.16,169000000.0
2009-07-07 05:21:00,133.16,133.26,133.155,133.235,233000000.0
2009-07-07 05:22:00,133.22,133.22,133.19,133.19,105400000.0
2009-07-07 05:23:00,133.185,133.19,133.17,133.185,233600000.0
2009-07-07 05:24:00,133.185,133.195,133.17,133.17,103400000.0
2009-07-07 05:25:00,133.175,133.2,133.175,133.18,372200000.0
2009-07-07 05:26:00,133.18,133.215,133.18,133.195,451000004.0
2009-07-07 05:27:00,133.205,133.22,133.205,133.215,132000001.0
2009-07-07 05:28:00,133.205,133.21,133.17,133.21,417400001.0
2009-07-07 05:29:00,133.215,133.215,133.205,133.21,78600000.0
2009-07-07 05:30:00,133.21,133.215,133.195,133.2,265799998.0
2009-07-07 05:31:00,133.2,133.2,133.155,133.165,247200002.0
2009-07-07 05:32:00,133.16,133.16,133.155,133.155,84999999.0
2009-07-07 05:33:00,133.14,133.155,133.135,133.14,184800000.0
2009-07-07 05:34:00,133.14,133.16,133.14,133.15,193000000.0
2009-07-07 05:35:00,133.16,133.165,133.155,133.165,212600000.0
2009-07-07 05:36:00,133.165,133.175,133.16,133.175,201400000.0
2009-07-07 05:37:00,133.18,133.185,133.17,133.17,306000001.0
2009-07-07 05:38:00,133.17,133.175,133.17,133.17,170800001.0
2009-07-07 05:39:00,133.165,133.17,133.16,133.17,29400000.0
2009-07-07 05:40:00,133.17,133.175,133.17,133.17,66400000.0
2009-07-07 05:41:00,133.165,133.185,133.165,133.17,82800000.0
2009-07-07 05:42:00,133.17,133.175,133.17,133.175,124800000.0
2009-07-07 05:43:00,133.205,133.24,133.195,133.225,647200002.0
2009-07-07 05:44:00,133.225,133.265,133.225,133.26,319600002.0
2009-07-07 05:45:00,133.255,133.26,133.235,133.235,408400002.0
2009-07-07 05:46:00,133.24,133.26,133.23,133.26,443200002.0
2009-07-07 05:47:00,133.245,133.27,133.24,133.25,461599999.0
2009-07-07 05:48:00,133.25,133.265,133.24,133.245,591000001.0
2009-07-07 05:49:00,133.245,133.265,133.245,133.26,178600001.0
2009-07-07 05:50:00,133.255,133.27,133.25,133.27,841999999.0
2009-07-07 05:51:00,133.27,133.285,133.27,133.275,277000002.0
2009-07-07 05:52:00,133.28,133.315,133.275,133.31,400799999.0
2009-07-07 05:53:00,133.31,133.315,133.27,133.28,141800002.0
2009-07-07 05:54:00,133.275,133.29,133.26,133.265,520800001.0
2009-07-07 05:55:00,133.275,133.28,133.27,133.28,43200000.0
2009-07-07 05:56:00,133.285,133.34,133.285,133.325,246599999.0
2009-07-07 05:57:00,133.31,133.325,133.31,133.325,148000000.0
2009-07-07 05:58:00,133.325,133.325,133.305,133.315,162600000.0
2009-07-07 05:59:00,133.31,133.315,133.295,133.295,227200000.0
2009-07-07 06:00:00,133.295,133.305,133.265,133.285,400200001.0
2009-07-07 06:01:00,133.285,133.3,133.285,133.295,134400001.0
2009-07-07 06:02:00,133.295,133.295,133.245,133.25,351000000.0
2009-07-07 06:03:00,133.245,133.255,133.235,133.245,622400003.0
2009-07-07 06:04:00,133.245,133.25,133.23,133.235,506200000.0
2009-07-07 06:05:00,133.23,133.23,133.205,133.215,581199998.0
2009-07-07 06:06:00,133.215,133.22,133.205,133.21,174600000.0
2009-07-07 06:07:00,133.215,133.22,133.21,133.21,67000002.0
2009-07-07 06:08:00,133.22,133.23,133.21,133.215,296600004.0
2009-07-07 06:09:00,133.22,133.22,133.21,133.21,423000003.0
2009-07-07 06:10:00,133.22,133.28,133.21,133.26,480000003.0
2009-07-07 06:11:00,133.255,133.255,133.235,133.245,540400009.0
2009-07-07 06:12:00,133.245,133.265,133.215,133.215,402000004.0
2009-07-07 06:13:00,133.215,133.235,133.205,133.225,435399998.0
2009-07-07 06:14:00,133.24,133.24,133.215,133.22,277000000.0
2009-07-07 06:15:00,133.225,133.24,133.22,133.235,135200002.0
2009-07-07 06:16:00,133.23,133.24,133.2,133.21,347199999.0
2009-07-07 06:17:00,133.2,133.21,133.155,133.175,482600002.0
2009-07-07 06:18:00,133.165,133.175,133.13,133.175,1271800002.0
2009-07-07 06:19:00,133.18,133.18,133.155,133.165,324600001.0
2009-07-07 06:20:00,133.165,133.175,133.16,133.16,187400002.0
2009-07-07 06:21:00,133.16,133.17,133.155,133.17,197000000.0
2009-07-07 06:22:00,133.17,133.185,133.165,133.165,290200001.0
2009-07-07 06:23:00,133.165,133.165,133.165,133.165,19200000.0
2009-07-07 06:24:00,133.165,133.17,133.165,133.17,72600000.0
2009-07-07 06:25:00,133.17,133.215,133.15,133.205,675999999.0
2009-07-07 06:26:00,133.205,133.24,133.205,133.225,480000003.0
2009-07-07 06:27:00,133.225,133.225,133.215,133.225,57600000.0
2009-07-07 06:28:00,133.225,133.245,133.215,133.24,799000002.0
2009-07-07 06:29:00,133.24,133.26,133.24,133.245,521000000.0
2009-07-07 06:30:00,133.245,133.255,133.19,133.2,524800002.0
2009-07-07 06:31:00,133.195,133.195,133.12,133.12,911999999.0
2009-07-07 06:32:00,133.12,133.215,133.12,133.21,925599998.0
2009-07-07 06:33:00,133.21,133.225,133.185,133.225,611800002.0
2009-07-07 06:34:00,133.225,133.25,133.225,133.23,311000000.0
2009-07-07 06:35:00,133.235,133.235,133.23,133.23,62400000.0
2009-07-07 06:36:00,133.225,133.225,133.22,133.22,35200000.0
2009-07-07 06:37:00,133.215,133.22,133.205,133.205,195199999.0
2009-07-07 06:38:00,133.205,133.26,133.205,133.245,491400000.0
2009-07-07 06:39:00,133.245,133.255,133.225,133.225,377200003.0
2009-07-07 06:40:00,133.23,133.25,133.23,133.245,417000000.0
2009-07-07 06:41:00,133.245,133.265,133.245,133.26,250400000.0
2009-07-07 06:42:00,133.25,133.325,133.25,133.315,529200000.0
2009-07-07 06:43:00,133.315,133.325,133.295,133.31,817599999.0
2009-07-07 06:44:00,133.31,133.345,133.3,133.345,722599999.0
2009-07-07 06:45:00,133.345,133.37,133.325,133.325,1047600003.0
2009-07-07 06:46:00,133.325,133.335,133.295,133.325,557000001.0
2009-07-07 06:47:00,133.325,133.325,133.295,133.32,255200000.0
2009-07-07 06:48:00,133.32,133.32,133.26,133.275,438000000.0
2009-07-07 06:49:00,133.27,133.275,133.25,133.26,768000000.0
2009-07-07 06:50:00,133.265,133.265,133.255,133.26,195199998.0
2009-07-07 06:51:00,133.26,133.305,133.255,133.295,880199997.0
2009-07-07 06:52:00,133.295,133.325,133.285,133.325,956000001.0
2009-07-07 06:53:00,133.325,133.335,133.305,133.315,416600000.0
2009-07-07 06:54:00,133.32,133.325,133.315,133.315,391999999.0
2009-07-07 06:55:00,133.315,133.32,133.305,133.32,411799999.0
2009-07-07 06:56:00,133.32,133.32,133.29,133.295,934599998.0
2009-07-07 06:57:00,133.295,133.32,133.295,133.32,278000000.0
2009-07-07 06:58:00,133.315,133.32,133.2,133.205,606399998.0
2009-07-07 06:59:00,133.205,133.265,133.205,133.25,1199600008.0
2009-07-07 07:00:00,133.255,133.275,133.245,133.27,629400002.0
2009-07-07 07:01:00,133.27,133.28,133.265,133.275,442599997.0
2009-07-07 07:02:00,133.275,133.305,133.27,133.29,464200001.0
2009-07-07 07:03:00,133.29,133.315,133.28,133.295,265400003.0
2009-07-07 07:04:00,133.295,133.3,133.275,133.295,504799998.0
2009-07-07 07:05:00,133.295,133.3,133.28,133.285,569799998.0
2009-07-07 07:06:00,133.285,133.305,133.275,133.28,499600006.0
2009-07-07 07:07:00,133.285,133.295,133.28,133.28,703200011.0
2009-07-07 07:08:00,133.28,133.325,133.28,133.325,514000000.0
2009-07-07 07:09:00,133.33,133.34,133.315,133.315,655200003.0
2009-07-07 07:10:00,133.315,133.345,133.31,133.325,338600000.0
2009-07-07 07:11:00,133.33,133.37,133.325,133.37,560400004.0
2009-07-07 07:12:00,133.365,133.4,133.36,133.375,832200002.0
2009-07-07 07:13:00,133.385,133.45,133.375,133.435,1097600001.0
2009-07-07 07:14:00,133.44,133.44,133.38,133.395,1170400001.0
2009-07-07 07:15:00,133.395,133.395,133.37,133.37,684799997.0
2009-07-07 07:16:00,133.365,133.37,133.325,133.335,146800000.0
2009-07-07 07:17:00,133.335,133.35,133.325,133.335,417200000.0
2009-07-07 07:18:00,133.335,133.345,133.305,133.305,356400000.0
2009-07-07 07:19:00,133.305,133.325,133.27,133.275,645800002.0
2009-07-07 07:20:00,133.28,133.3,133.24,133.24,776000000.0
2009-07-07 07:21:00,133.24,133.245,133.175,133.205,757799999.0
2009-07-07 07:22:00,133.215,133.23,133.185,133.185,646800000.0
2009-07-07 07:23:00,133.185,133.185,133.16,133.175,1310200015.0
2009-07-07 07:24:00,133.175,133.215,133.175,133.195,786200005.0
2009-07-07 07:25:00,133.21,133.215,133.185,133.195,1115999998.0
2009-07-07 07:26:00,133.195,133.225,133.19,133.195,463800000.0
2009-07-07 07:27:00,133.195,133.195,133.155,133.16,433200000.0
2009-07-07 07:28:00,133.16,133.21,133.16,133.205,586000000.0
2009-07-07 07:29:00,133.2,133.215,133.2,133.205,506200004.0
2009-07-07 07:30:00,133.205,133.21,133.165,133.165,729000000.0
2009-07-07 07:31:00,133.17,133.185,133.135,133.185,540799999.0
2009-07-07 07:32:00,133.185,133.185,133.145,133.16,295900000.0
2009-07-07 07:33:00,133.16,133.17,133.155,133.165,125600000.0
2009-07-07 07:34:00,133.16,133.21,133.155,133.205,297399999.0
2009-07-07 07:35:00,133.195,133.205,133.18,133.2,410399999.0
2009-07-07 07:36:00,133.205,133.205,133.185,133.185,526000000.0
2009-07-07 07:37:00,133.185,133.24,133.175,133.225,917799999.0
2009-07-07 07:38:00,133.225,133.235,133.21,133.21,691800004.0
2009-07-07 07:39:00,133.2,133.21,133.165,133.175,244600001.0
2009-07-07 07:40:00,133.175,133.175,133.14,133.145,216200000.0
2009-07-07 07:41:00,133.145,133.175,133.14,133.155,330400000.0
2009-07-07 07:42:00,133.155,133.155,133.105,133.105,482200001.0
2009-07-07 07:43:00,133.11,133.12,133.1,133.1,511199991.0
2009-07-07 07:44:00,133.1,133.105,133.07,133.1,528399999.0
2009-07-07 07:45:00,133.105,133.135,133.105,133.115,296799999.0
2009-07-07 07:46:00,133.115,133.125,133.115,133.125,120600000.0
2009-07-07 07:47:00,133.115,133.14,133.115,133.12,144800000.0
2009-07-07 07:48:00,133.115,133.125,133.085,133.105,175800000.0
2009-07-07 07:49:00,133.125,133.145,133.11,133.13,376800000.0
2009-07-07 07:50:00,133.13,133.15,133.13,133.145,202000000.0
2009-07-07 07:51:00,133.135,133.165,133.135,133.16,336800002.0
2009-07-07 07:52:00,133.16,133.19,133.16,133.17,769000000.0
2009-07-07 07:53:00,133.17,133.175,133.12,133.12,567000002.0
2009-07-07 07:54:00,133.13,133.16,133.095,133.1,772599997.0
2009-07-07 07:55:00,133.1,133.1,133.015,133.04,938800002.0
2009-07-07 07:56:00,133.04,133.05,133.015,133.015,868000004.0
2009-07-07 07:57:00,133.02,133.075,133.02,133.045,712000003.0
2009-07-07 07:58:00,133.045,133.07,133.0,133.015,789399998.0
2009-07-07 07:59:00,133.005,133.03,133.005,133.015,581000002.0
2009-07-07 08:00:00,133.025,133.075,133.02,133.05,705600000.0
2009-07-07 08:01:00,133.06,133.08,133.02,133.04,852700006.0
2009-07-07 08:02:00,133.04,133.115,133.04,133.1,722999996.0
2009-07-07 08:03:00,133.105,133.135,133.065,133.065,731400000.0
2009-07-07 08:04:00,133.07,133.075,133.035,133.04,835600001.0
2009-07-07 08:05:00,133.04,133.055,133.02,133.02,727599997.0
2009-07-07 08:06:00,133.02,133.025,132.995,133.015,432200001.0
2009-07-07 08:07:00,133.015,133.03,133.01,133.025,401200001.0
2009-07-07 08:08:00,133.025,133.065,133.015,133.02,838600002.0
2009-07-07 08:09:00,133.02,133.075,133.02,133.07,641000000.0
2009-07-07 08:10:00,133.065,133.18,133.065,133.145,759600000.0
2009-07-07 08:11:00,133.145,133.15,133.08,133.105,506999999.0
2009-07-07 08:12:00,133.105,133.14,133.065,133.13,652399999.0
2009-07-07 08:13:00,133.135,133.145,133.125,133.13,1210800000.0
2009-07-07 08:14:00,133.125,133.13,133.075,133.075,1115799994.0
2009-07-07 08:15:00,133.075,133.075,133.045,133.055,1151199992.0
2009-07-07 08:16:00,133.055,133.075,133.0,133.0,580199999.0
2009-07-07 08:17:00,132.995,133.035,132.98,133.03,1224399998.0
2009-07-07 08:18:00,133.03,133.075,133.005,133.065,939499999.0
2009-07-07 08:19:00,133.07,133.08,132.955,132.98,1183199996.0
2009-07-07 08:20:00,132.985,132.99,132.905,132.91,942600002.0
2009-07-07 08:21:00,132.905,132.945,132.885,132.89,932600003.0
2009-07-07 08:22:00,132.885,132.895,132.825,132.835,858800004.0
2009-07-07 08:23:00,132.835,132.88,132.825,132.855,965500000.0
2009-07-07 08:24:00,132.855,132.87,132.795,132.795,682600001.0
2009-07-07 08:25:00,132.795,132.795,132.675,132.675,1319200003.0
2009-07-07 08:26:00,132.675,132.68,132.625,132.645,852600002.0
2009-07-07 08:27:00,132.645,132.67,132.615,132.66,958500005.0
2009-07-07 08:28:00,132.655,132.665,132.63,132.64,734400003.0
2009-07-07 08:29:00,132.64,132.68,132.62,132.68,1067599993.0
2009-07-07 08:30:00,132.68,132.77,132.675,132.715,935399995.0
2009-07-07 08:31:00,132.715,132.715,132.615,132.62,678400000.0
2009-07-07 08:32:00,132.62,132.62,132.575,132.585,771399999.0
2009-07-07 08:33:00,132.585,132.585,132.44,132.45,944999999.0
2009-07-07 08:34:00,132.455,132.56,132.455,132.56,625999999.0
2009-07-07 08:35:00,132.55,132.565,132.52,132.52,638100000.0
2009-07-07 08:36:00,132.515,132.52,132.48,132.49,720399999.0
2009-07-07 08:37:00,132.485,132.52,132.42,132.515,923999999.0
2009-07-07 08:38:00,132.515,132.57,132.51,132.57,910199999.0
2009-07-07 08:39:00,132.57,132.58,132.54,132.545,615800000.0
2009-07-07 08:40:00,132.545,132.555,132.525,132.54,791400001.0
2009-07-07 08:41:00,132.54,132.54,132.455,132.485,704000000.0
2009-07-07 08:42:00,132.485,132.505,132.445,132.445,699000002.0
2009-07-07 08:43:00,132.45,132.45,132.4,132.41,760700000.0
2009-07-07 08:44:00,132.385,132.445,132.36,132.445,549600000.0
2009-07-07 08:45:00,132.44,132.445,132.38,132.38,704800000.0
2009-07-07 08:46:00,132.385,132.4,132.335,132.385,771999998.0
2009-07-07 08:47:00,132.385,132.465,132.38,132.46,449600001.0
2009-07-07 08:48:00,132.455,132.47,132.445,132.465,366800000.0
2009-07-07 08:49:00,132.465,132.47,132.42,132.46,419600000.0
2009-07-07 08:50:00,132.46,132.47,132.42,132.43,498200000.0
2009-07-07 08:51:00,132.43,132.435,132.41,132.435,445800000.0
2009-07-07 08:52:00,132.45,132.5,132.45,132.5,510900000.0
2009-07-07 08:53:00,132.49,132.5,132.465,132.47,373599998.0
2009-07-07 08:54:00,132.465,132.5,132.465,132.48,333000000.0
2009-07-07 08:55:00,132.48,132.535,132.48,132.535,510000001.0
2009-07-07 08:56:00,132.53,132.55,132.53,132.535,485400000.0
2009-07-07 08:57:00,132.54,132.545,132.51,132.51,562200001.0
2009-07-07 08:58:00,132.515,132.535,132.51,132.52,484400002.0
2009-07-07 08:59:00,132.52,132.565,132.51,132.535,706799999.0
2009-07-07 09:00:00,132.545,132.585,132.535,132.585,650200001.0
2009-07-07 09:01:00,132.575,132.645,132.57,132.62,771000001.0
2009-07-07 09:02:00,132.62,132.65,132.595,132.625,828400001.0
2009-07-07 09:03:00,132.625,132.675,132.615,132.645,822099998.0
2009-07-07 09:04:00,132.65,132.675,132.64,132.645,572000000.0
2009-07-07 09:05:00,132.645,132.655,132.565,132.58,695800000.0
2009-07-07 09:06:00,132.58,132.6,132.535,132.535,867800001.0
2009-07-07 09:07:00,132.525,132.57,132.485,132.5,1062999998.0
2009-07-07 09:08:00,132.5,132.565,132.5,132.545,963799999.0
2009-07-07 09:09:00,132.545,132.545,132.5,132.525,672200002.0
2009-07-07 09:10:00,132.525,132.545,132.495,132.505,898099999.0
2009-07-07 09:11:00,132.5,132.5,132.44,132.465,1030600007.0
2009-07-07 09:12:00,132.465,132.475,132.425,132.465,1267599996.0
2009-07-07 09:13:00,132.465,132.47,132.435,132.44,1322199995.0
2009-07-07 09:14:00,132.435,132.45,132.405,132.405,559200002.0
2009-07-07 09:15:00,132.41,132.42,132.38,132.39,986600001.0
2009-07-07 09:16:00,132.39,132.395,132.37,132.375,625400000.0
2009-07-07 09:17:00,132.37,132.38,132.355,132.37,480999998.0
2009-07-07 09:18:00,132.375,132.395,132.365,132.375,484300000.0
2009-07-07 09:19:00,132.375,132.385,132.355,132.365,538600002.0
2009-07-07 09:20:00,132.37,132.39,132.36,132.375,583400000.0
2009-07-07 09:21:00,132.375,132.395,132.355,132.38,693399999.0
2009-07-07 09:22:00,132.375,132.445,132.375,132.445,614499996.0
2009-07-07 09:23:00,132.45,132.45,132.28,132.28,1072900002.0
2009-07-07 09:24:00,132.275,132.305,132.22,132.295,720799999.0
2009-07-07 09:25:00,132.3,132.32,132.28,132.29,555399999.0
2009-07-07 09:26:00,132.29,132.34,132.275,132.335,750800000.0
2009-07-07 09:27:00,132.335,132.335,132.275,132.295,921600006.0
2009-07-07 09:28:00,132.295,132.3,132.255,132.275,711200000.0
2009-07-07 09:29:00,132.275,132.31,132.25,132.26,663800001.0
2009-07-07 09:30:00,132.26,132.29,132.2,132.215,480600001.0
2009-07-07 09:31:00,132.215,132.25,132.21,132.225,773199997.0
2009-07-07 09:32:00,132.225,132.26,132.215,132.255,911400002.0
2009-07-07 09:33:00,132.255,132.29,132.245,132.29,727800000.0
2009-07-07 09:34:00,132.29,132.355,132.275,132.345,701799999.0
2009-07-07 09:35:00,132.355,132.395,132.335,132.37,667800000.0
2009-07-07 09:36:00,132.365,132.39,132.355,132.365,662200001.0
2009-07-07 09:37:00,132.365,132.395,132.36,132.38,618399999.0
2009-07-07 09:38:00,132.375,132.38,132.32,132.36,776400000.0
2009-07-07 09:39:00,132.35,132.36,132.315,132.355,826400000.0
2009-07-07 09:40:00,132.36,132.36,132.345,132.36,454400000.0
2009-07-07 09:41:00,132.36,132.38,132.335,132.345,411200000.0
2009-07-07 09:42:00,132.345,132.375,132.34,132.37,606999999.0
2009-07-07 09:43:00,132.37,132.395,132.365,132.39,798000001.0
2009-07-07 09:44:00,132.395,132.42,132.39,132.415,615600001.0
2009-07-07 09:45:00,132.415,132.42,132.4,132.4,328600000.0
2009-07-07 09:46:00,132.4,132.42,132.4,132.415,630999998.0
2009-07-07 09:47:00,132.415,132.445,132.37,132.39,678000003.0
2009-07-07 09:48:00,132.39,132.46,132.385,132.46,364000000.0
2009-07-07 09:49:00,132.46,132.52,132.455,132.52,688599999.0
2009-07-07 09:50:00,132.52,132.53,132.5,132.505,597799999.0
2009-07-07 09:51:00,132.505,132.515,132.485,132.485,641000000.0
2009-07-07 09:52:00,132.49,132.5,132.465,132.485,482400001.0
2009-07-07 09:53:00,132.485,132.51,132.485,132.51,258800000.0
2009-07-07 09:54:00,132.515,132.515,132.495,132.515,481200000.0
2009-07-07 09:55:00,132.515,132.53,132.505,132.515,234600000.0
2009-07-07 09:56:00,132.52,132.565,132.52,132.55,728000003.0
2009-07-07 09:57:00,132.55,132.56,132.505,132.52,616100000.0
2009-07-07 09:58:00,132.525,132.57,132.515,132.555,762800000.0
2009-07-07 09:59:00,132.555,132.57,132.54,132.565,437400000.0
2009-07-07 10:00:00,132.565,132.57,132.55,132.565,548400000.0
2009-07-07 10:01:00,132.57,132.57,132.525,132.525,566799999.0
2009-07-07 10:02:00,132.52,132.55,132.52,132.52,613800000.0
2009-07-07 10:03:00,132.52,132.52,132.47,132.47,712400002.0
2009-07-07 10:04:00,132.475,132.48,132.425,132.435,872999997.0
2009-07-07 10:05:00,132.435,132.445,132.375,132.39,757200000.0
2009-07-07 10:06:00,132.385,132.41,132.38,132.39,783400001.0
2009-07-07 10:07:00,132.395,132.455,132.39,132.42,897999999.0
2009-07-07 10:08:00,132.42,132.425,132.39,132.395,789199998.0
2009-07-07 10:09:00,132.4,132.4,132.305,132.31,783800001.0
2009-07-07 10:10:00,132.31,132.335,132.285,132.32,809800004.0
2009-07-07 10:11:00,132.32,132.325,132.295,132.32,663999999.0
2009-07-07 10:12:00,132.32,132.345,132.305,132.32,444200001.0
2009-07-07 10:13:00,132.32,132.35,132.31,132.345,505000001.0
2009-07-07 10:14:00,132.34,132.35,132.29,132.31,311200000.0
2009-07-07 10:15:00,132.3,132.3,132.24,132.27,886200001.0
2009-07-07 10:16:00,132.265,132.265,132.17,132.19,806099995.0
2009-07-07 10:17:00,132.19,132.22,132.18,132.21,1009000000.0
2009-07-07 10:18:00,132.21,132.215,132.185,132.205,952800003.0
2009-07-07 10:19:00,132.205,132.22,132.19,132.2,613400000.0
2009-07-07 10:20:00,132.205,132.305,132.2,132.285,672000000.0
2009-07-07 10:21:00,132.285,132.3,132.225,132.235,693000002.0
2009-07-07 10:22:00,132.23,132.26,132.225,132.26,615200001.0
2009-07-07 10:23:00,132.265,132.305,132.255,132.305,519600000.0
2009-07-07 10:24:00,132.305,132.35,132.305,132.325,840799997.0
2009-07-07 10:25:00,132.32,132.425,132.32,132.365,673399999.0
2009-07-07 10:26:00,132.375,132.445,132.365,132.42,562799999.0
2009-07-07 10:27:00,132.42,132.47,132.405,132.435,1389599997.0
2009-07-07 10:28:00,132.435,132.47,132.425,132.435,893900002.0
2009-07-07 10:29:00,132.445,132.48,132.435,132.48,646999997.0
2009-07-07 10:30:00,132.48,132.485,132.38,132.42,1023699998.0
2009-07-07 10:31:00,132.425,132.515,132.425,132.495,433600000.0
2009-07-07 10:32:00,132.495,132.535,132.495,132.505,594400000.0
2009-07-07 10:33:00,132.505,132.515,132.485,132.485,715199998.0
2009-07-07 10:34:00,132.485,132.5,132.425,132.45,632800003.0
2009-07-07 10:35:00,132.445,132.475,132.43,132.455,955499999.0
2009-07-07 10:36:00,132.455,132.455,132.43,132.44,961199992.0
2009-07-07 10:37:00,132.435,132.47,132.435,132.47,884200003.0
2009-07-07 10:38:00,132.475,132.49,132.465,132.47,453200000.0
2009-07-07 10:39:00,132.465,132.5,132.46,132.485,492000000.0
2009-07-07 10:40:00,132.49,132.55,132.49,132.52,511700001.0
2009-07-07 10:41:00,132.525,132.565,132.515,132.55,620399998.0
2009-07-07 10:42:00,132.555,132.585,132.51,132.525,689999999.0
2009-07-07 10:43:00,132.525,132.545,132.505,132.545,938400003.0
2009-07-07 10:44:00,132.54,132.605,132.54,132.59,800400000.0
2009-07-07 10:45:00,132.585,132.61,132.58,132.59,1008400001.0
2009-07-07 10:46:00,132.59,132.675,132.59,132.66,853800002.0
2009-07-07 10:47:00,132.655,132.66,132.615,132.645,696199999.0
2009-07-07 10:48:00,132.655,132.715,132.65,132.71,910199999.0
2009-07-07 10:49:00,132.71,132.715,132.695,132.71,981800000.0
2009-07-07 10:50:00,132.715,132.74,132.695,132.735,944000000.0
2009-07-07 10:51:00,132.73,132.79,132.73,132.785,777199998.0
2009-07-07 10:52:00,132.785,132.865,132.785,132.865,1272800005.0
2009-07-07 10:53:00,132.865,132.89,132.85,132.89,1351099997.0
2009-07-07 10:54:00,132.89,132.92,132.875,132.92,1289000001.0
2009-07-07 10:55:00,132.92,132.96,132.905,132.925,1570900005.0
2009-07-07 10:56:00,132.925,132.925,132.87,132.88,1008400003.0
2009-07-07 10:57:00,132.88,132.91,132.855,132.88,757800000.0
2009-07-07 10:58:00,132.88,132.925,132.86,132.92,587700001.0
2009-07-07 10:59:00,132.915,132.925,132.9,132.92,804400005.0
2009-07-07 11:00:00,132.925,132.97,132.925,132.97,799799999.0
2009-07-07 11:01:00,132.97,132.97,132.94,132.955,350600000.0
2009-07-07 11:02:00,132.955,132.965,132.935,132.945,915400002.0
2009-07-07 11:03:00,132.945,132.945,132.92,132.93,702599999.0
2009-07-07 11:04:00,132.925,132.93,132.885,132.885,934999997.0
2009-07-07 11:05:00,132.89,132.89,132.85,132.865,932399995.0
2009-07-07 11:06:00,132.875,132.91,132.86,132.895,645600001.0
2009-07-07 11:07:00,132.895,132.92,132.885,132.9,883600006.0
2009-07-07 11:08:00,132.905,132.92,132.9,132.915,859000000.0
2009-07-07 11:09:00,132.915,132.935,132.885,132.89,914400001.0
2009-07-07 11:10:00,132.895,132.895,132.86,132.885,979000005.0
2009-07-07 11:11:00,132.885,132.91,132.865,132.895,625400001.0
2009-07-07 11:12:00,132.89,132.89,132.865,132.87,435600001.0
2009-07-07 11:13:00,132.87,132.87,132.81,132.815,776200000.0
2009-07-07 11:14:00,132.81,132.875,132.81,132.855,775200000.0
2009-07-07 11:15:00,132.86,132.87,132.845,132.86,466600000.0
2009-07-07 11:16:00,132.86,132.885,132.86,132.875,284799998.0
2009-07-07 11:17:00,132.86,132.87,132.83,132.85,362400003.0
2009-07-07 11:18:00,132.845,132.88,132.84,132.88,459600000.0
2009-07-07 11:19:00,132.88,132.9,132.835,132.84,779799997.0
2009-07-07 11:20:00,132.84,132.885,132.83,132.875,621799997.0
2009-07-07 11:21:00,132.875,132.895,132.86,132.865,599800000.0
2009-07-07 11:22:00,132.865,133.065,132.845,133.06,750500002.0
2009-07-07 11:23:00,133.065,133.17,133.065,133.155,831200000.0
2009-07-07 11:24:00,133.155,133.165,133.105,133.13,684600000.0
2009-07-07 11:25:00,133.13,133.13,133.075,133.12,1013399999.0
2009-07-07 11:26:00,133.12,133.125,133.1,133.105,764799997.0
2009-07-07 11:27:00,133.105,133.11,133.05,133.05,462200001.0
2009-07-07 11:28:00,133.05,133.065,133.03,133.03,1060400000.0
2009-07-07 11:29:00,133.03,133.07,133.03,133.04,474000001.0
2009-07-07 11:30:00,133.04,133.06,133.03,133.05,433400000.0
2009-07-07 11:31:00,133.05,133.055,133.03,133.05,507999999.0
2009-07-07 11:32:00,133.055,133.075,133.05,133.07,374400000.0
2009-07-07 11:33:00,133.075,133.1,133.065,133.09,733800003.0
2009-07-07 11:34:00,133.09,133.105,133.065,133.085,1022499998.0
2009-07-07 11:35:00,133.08,133.085,133.07,133.085,556400000.0
2009-07-07 11:36:00,133.08,133.1,133.07,133.1,644200002.0
2009-07-07 11:37:00,133.1,133.105,133.09,133.1,436600001.0
2009-07-07 11:38:00,133.105,133.105,133.03,133.03,911000003.0
2009-07-07 11:39:00,133.03,133.03,132.945,132.96,810199999.0
2009-07-07 11:40:00,132.96,132.96,132.915,132.925,789299999.0
2009-07-07 11:41:00,132.925,132.97,132.925,132.955,585200001.0
2009-07-07 11:42:00,132.955,132.98,132.93,132.955,372199999.0
2009-07-07 11:43:00,132.955,132.985,132.955,132.985,445800001.0
2009-07-07 11:44:00,132.98,133.0,132.975,133.0,419400000.0
2009-07-07 11:45:00,133.0,133.015,132.94,132.99,761399998.0
2009-07-07 11:46:00,132.985,133.03,132.98,132.995,503200000.0
2009-07-07 11:47:00,133.005,133.015,132.975,133.01,380999999.0
2009-07-07 11:48:00,133.005,133.05,132.995,133.04,469999999.0
2009-07-07 11:49:00,133.04,133.055,133.03,133.035,590200000.0
2009-07-07 11:50:00,133.035,133.055,133.01,133.04,513799997.0
2009-07-07 11:51:00,133.04,133.06,133.04,133.06,378199996.0
2009-07-07 11:52:00,133.06,133.09,133.055,133.075,479399996.0
2009-07-07 11:53:00,133.07,133.09,133.01,133.025,674600000.0
2009-07-07 11:54:00,133.015,133.09,133.015,133.075,676599997.0
2009-07-07 11:55:00,133.075,133.135,133.07,133.135,632399999.0
2009-07-07 11:56:00,133.12,133.12,133.095,133.11,618800000.0
2009-07-07 11:57:00,133.11,133.185,133.105,133.175,847800003.0
2009-07-07 11:58:00,133.175,133.18,133.16,133.175,699200000.0
2009-07-07 11:59:00,133.17,133.175,133.165,133.165,582800000.0
2009-07-07 12:00:00,133.175,133.3,133.175,133.285,715400000.0
2009-07-07 12:01:00,133.285,133.295,133.255,133.275,323100000.0
2009-07-07 12:02:00,133.275,133.275,133.25,133.26,600599999.0
2009-07-07 12:03:00,133.255,133.255,133.165,133.23,769399997.0
2009-07-07 12:04:00,133.235,133.245,133.18,133.2,676999998.0
2009-07-07 12:05:00,133.2,133.26,133.2,133.23,1393699999.0
2009-07-07 12:06:00,133.23,133.28,133.23,133.275,657799999.0
2009-07-07 12:07:00,133.295,133.33,133.285,133.31,585600000.0
2009-07-07 12:08:00,133.31,133.325,133.26,133.3,677800000.0
2009-07-07 12:09:00,133.295,133.295,133.24,133.26,973599999.0
2009-07-07 12:10:00,133.26,133.285,133.245,133.275,1011200002.0
2009-07-07 12:11:00,133.275,133.335,133.275,133.325,542599999.0
2009-07-07 12:12:00,133.325,133.325,133.275,133.295,685399999.0
2009-07-07 12:13:00,133.3,133.335,133.285,133.285,297200000.0
2009-07-07 12:14:00,133.285,133.3,133.25,133.25,624999996.0
2009-07-07 12:15:00,133.25,133.315,133.25,133.305,1116399992.0
2009-07-07 12:16:00,133.305,133.31,133.295,133.31,926600014.0
2009-07-07 12:17:00,133.305,133.325,133.28,133.31,761100003.0
2009-07-07 12:18:00,133.31,133.325,133.295,133.315,522800001.0
2009-07-07 12:19:00,133.32,133.32,133.28,133.285,376999999.0
2009-07-07 12:20:00,133.285,133.29,133.255,133.255,386400001.0
2009-07-07 12:21:00,133.255,133.275,133.25,133.27,567800000.0
2009-07-07 12:22:00,133.275,133.29,133.255,133.26,396399999.0
2009-07-07 12:23:00,133.265,133.275,133.245,133.25,493599999.0
2009-07-07 12:24:00,133.235,133.24,133.18,133.19,591400000.0
2009-07-07 12:25:00,133.19,133.225,133.19,133.22,496800001.0
2009-07-07 12:26:00,133.22,133.225,133.16,133.195,791800005.0
2009-07-07 12:27:00,133.2,133.205,133.19,133.2,161600001.0
2009-07-07 12:28:00,133.205,133.29,133.2,133.27,515600001.0
2009-07-07 12:29:00,133.26,133.27,133.215,133.215,401200002.0
2009-07-07 12:30:00,133.215,133.28,133.215,133.28,552200000.0
2009-07-07 12:31:00,133.275,133.33,133.275,133.29,855299997.0
2009-07-07 12:32:00,133.295,133.3,133.28,133.285,855600004.0
2009-07-07 12:33:00,133.285,133.295,133.265,133.275,661800002.0
2009-07-07 12:34:00,133.28,133.3,133.275,133.295,534400002.0
2009-07-07 12:35:00,133.3,133.315,133.245,133.25,413600000.0
2009-07-07 12:36:00,133.255,133.28,133.255,133.28,463800000.0
2009-07-07 12:37:00,133.285,133.29,133.235,133.265,611399999.0
2009-07-07 12:38:00,133.265,133.265,133.24,133.24,361100000.0
2009-07-07 12:39:00,133.24,133.245,133.205,133.21,421799999.0
2009-07-07 12:40:00,133.21,133.235,133.205,133.205,622799997.0
2009-07-07 12:41:00,133.205,133.225,133.205,133.215,388400000.0
2009-07-07 12:42:00,133.215,133.215,133.17,133.17,397200000.0
2009-07-07 12:43:00,133.175,133.175,133.14,133.14,309000001.0
2009-07-07 12:44:00,133.17,133.2,133.16,133.165,607199999.0
2009-07-07 12:45:00,133.16,133.19,133.16,133.16,678600001.0
2009-07-07 12:46:00,133.16,133.18,133.115,133.165,618000000.0
2009-07-07 12:47:00,133.17,133.205,133.155,133.205,513400001.0
2009-07-07 12:48:00,133.205,133.28,133.205,133.26,766000000.0
2009-07-07 12:49:00,133.25,133.27,133.25,133.26,773400000.0
2009-07-07 12:50:00,133.26,133.29,133.26,133.265,608799998.0
2009-07-07 12:51:00,133.265,133.285,133.265,133.275,628400000.0
2009-07-07 12:52:00,133.28,133.285,133.27,133.285,467800001.0
2009-07-07 12:53:00,133.285,133.33,133.265,133.32,594000000.0
2009-07-07 12:54:00,133.305,133.32,133.3,133.31,573000000.0
2009-07-07 12:55:00,133.315,133.335,133.31,133.33,955999997.0
2009-07-07 12:56:00,133.33,133.385,133.325,133.375,783799998.0
2009-07-07 12:57:00,133.375,133.385,133.37,133.37,685199997.0
2009-07-07 12:58:00,133.37,133.375,133.365,133.375,510599998.0
2009-07-07 12:59:00,133.37,133.435,133.355,133.435,530800002.0
2009-07-07 13:00:00,133.435,133.49,133.425,133.48,826400002.0
2009-07-07 13:01:00,133.485,133.49,133.42,133.465,654900001.0
2009-07-07 13:02:00,133.44,133.48,133.435,133.465,598400000.0
2009-07-07 13:03:00,133.465,133.48,133.455,133.48,648400002.0
2009-07-07 13:04:00,133.475,133.485,133.415,133.455,965399994.0
2009-07-07 13:05:00,133.465,133.475,133.45,133.47,549600002.0
2009-07-07 13:06:00,133.47,133.64,133.465,133.64,884400003.0
2009-07-07 13:07:00,133.63,133.64,133.58,133.58,636899999.0
2009-07-07 13:08:00,133.58,133.59,133.57,133.575,512200000.0
2009-07-07 13:09:00,133.575,133.585,133.56,133.56,642099999.0
2009-07-07 13:10:00,133.56,133.56,133.525,133.53,534400001.0
2009-07-07 13:11:00,133.53,133.535,133.51,133.535,653199999.0
2009-07-07 13:12:00,133.53,133.57,133.525,133.54,877799997.0
2009-07-07 13:13:00,133.54,133.54,133.515,133.525,501200000.0
2009-07-07 13:14:00,133.525,133.605,133.505,133.6,953800000.0
2009-07-07 13:15:00,133.605,133.75,133.605,133.735,825399995.0
2009-07-07 13:16:00,133.735,133.745,133.7,133.73,684200000.0
2009-07-07 13:17:00,133.73,133.745,133.705,133.725,665400000.0
2009-07-07 13:18:00,133.725,133.755,133.705,133.73,695599997.0
2009-07-07 13:19:00,133.73,133.735,133.675,133.685,720600003.0
2009-07-07 13:20:00,133.685,133.71,133.67,133.7,891800002.0
2009-07-07 13:21:00,133.7,133.755,133.7,133.755,546400001.0
2009-07-07 13:22:00,133.755,133.8,133.75,133.785,455400000.0
2009-07-07 13:23:00,133.785,133.785,133.745,133.75,477400000.0
2009-07-07 13:24:00,133.75,133.765,133.745,133.76,629800001.0
2009-07-07 13:25:00,133.755,133.785,133.755,133.77,929799996.0
2009-07-07 13:26:00,133.77,133.785,133.76,133.775,401399999.0
2009-07-07 13:27:00,133.775,133.785,133.755,133.76,180500000.0
2009-07-07 13:28:00,133.76,133.76,133.72,133.72,449000004.0
2009-07-07 13:29:00,133.73,133.73,133.67,133.685,708199998.0
2009-07-07 13:30:00,133.68,133.695,133.605,133.605,948800000.0
2009-07-07 13:31:00,133.605,133.685,133.605,133.675,855399996.0
2009-07-07 13:32:00,133.675,133.71,133.675,133.705,455200000.0
2009-07-07 13:33:00,133.705,133.715,133.69,133.695,333799998.0
2009-07-07 13:34:00,133.695,133.73,133.69,133.71,571000000.0
2009-07-07 13:35:00,133.71,133.84,133.71,133.815,744200002.0
2009-07-07 13:36:00,133.82,133.85,133.785,133.85,1000199998.0
2009-07-07 13:37:00,133.85,133.905,133.82,133.865,658600000.0
2009-07-07 13:38:00,133.865,133.865,133.81,133.82,937400002.0
2009-07-07 13:39:00,133.835,133.835,133.8,133.8,638199995.0
2009-07-07 13:40:00,133.8,133.825,133.785,133.805,903400000.0
2009-07-07 13:41:00,133.81,133.865,133.795,133.795,1245200000.0
2009-07-07 13:42:00,133.795,133.865,133.79,133.825,929199999.0
2009-07-07 13:43:00,133.825,133.86,133.815,133.835,658399998.0
2009-07-07 13:44:00,133.835,133.835,133.805,133.815,575399998.0
2009-07-07 13:45:00,133.815,133.865,133.815,133.86,1262200000.0
2009-07-07 13:46:00,133.86,133.86,133.79,133.825,836599996.0
2009-07-07 13:47:00,133.825,133.85,133.81,133.82,511200001.0
2009-07-07 13:48:00,133.82,133.82,133.765,133.78,564200000.0
2009-07-07 13:49:00,133.78,133.78,133.75,133.76,824200001.0
2009-07-07 13:50:00,133.765,133.79,133.735,133.74,803800005.0
2009-07-07 13:51:00,133.74,133.745,133.69,133.7,881000003.0
2009-07-07 13:52:00,133.7,133.73,133.69,133.695,622200000.0
2009-07-07 13:53:00,133.69,133.73,133.685,133.73,616000003.0
2009-07-07 13:54:00,133.72,133.73,133.705,133.73,462800000.0
2009-07-07 13:55:00,133.73,133.75,133.715,133.715,716999995.0
2009-07-07 13:56:00,133.715,133.8,133.715,133.79,325399997.0
2009-07-07 13:57:00,133.79,133.8,133.74,133.775,600600000.0
2009-07-07 13:58:00,133.78,133.78,133.755,133.77,1092599997.0
2009-07-07 13:59:00,133.77,133.77,133.655,133.67,772599996.0
2009-07-07 14:00:00,133.665,133.675,133.615,133.625,977400001.0
2009-07-07 14:01:00,133.63,133.65,133.61,133.65,613200000.0
2009-07-07 14:02:00,133.655,133.655,133.61,133.61,638000002.0
2009-07-07 14:03:00,133.61,133.62,133.585,133.615,631600001.0
2009-07-07 14:04:00,133.6,133.6,133.54,133.555,738399998.0
2009-07-07 14:05:00,133.56,133.62,133.56,133.605,618800003.0
2009-07-07 14:06:00,133.605,133.615,133.58,133.58,305200000.0
2009-07-07 14:07:00,133.57,133.575,133.555,133.57,560799999.0
2009-07-07 14:08:00,133.57,133.575,133.555,133.555,361200002.0
2009-07-07 14:09:00,133.555,133.575,133.55,133.55,496800000.0
2009-07-07 14:10:00,133.555,133.56,133.5,133.5,673599999.0
2009-07-07 14:11:00,133.5,133.51,133.475,133.48,563600001.0
2009-07-07 14:12:00,133.48,133.515,133.48,133.51,726599999.0
2009-07-07 14:13:00,133.505,133.56,133.505,133.545,695400001.0
2009-07-07 14:14:00,133.54,133.605,133.54,133.605,649000000.0
2009-07-07 14:15:00,133.605,133.655,133.605,133.655,711400000.0
2009-07-07 14:16:00,133.65,133.655,133.61,133.63,489999999.0
2009-07-07 14:17:00,133.645,133.665,133.63,133.65,478400001.0
2009-07-07 14:18:00,133.66,133.69,133.64,133.685,954000005.0
2009-07-07 14:19:00,133.69,133.715,133.68,133.705,474400000.0
2009-07-07 14:20:00,133.705,133.725,133.69,133.715,745400002.0
2009-07-07 14:21:00,133.715,133.755,133.7,133.745,1127100000.0
2009-07-07 14:22:00,133.745,133.765,133.73,133.765,499799999.0
2009-07-07 14:23:00,133.755,133.76,133.725,133.735,519599999.0
2009-07-07 14:24:00,133.735,133.74,133.7,133.71,510900001.0
2009-07-07 14:25:00,133.71,133.72,133.67,133.68,658599999.0
2009-07-07 14:26:00,133.675,133.685,133.67,133.68,593400001.0
2009-07-07 14:27:00,133.68,133.7,133.675,133.675,642800000.0
2009-07-07 14:28:00,133.675,133.695,133.67,133.685,774399994.0
2009-07-07 14:29:00,133.685,133.695,133.665,133.675,828599997.0
2009-07-07 14:30:00,133.685,133.735,133.685,133.705,823399999.0
2009-07-07 14:31:00,133.71,133.72,133.67,133.705,736600001.0
2009-07-07 14:32:00,133.71,133.715,133.675,133.68,551600000.0
2009-07-07 14:33:00,133.68,133.68,133.66,133.67,394600000.0
2009-07-07 14:34:00,133.68,133.71,133.68,133.705,405200001.0
2009-07-07 14:35:00,133.705,133.71,133.685,133.705,515599999.0
2009-07-07 14:36:00,133.7,133.73,133.7,133.73,626000000.0
2009-07-07 14:37:00,133.735,133.735,133.65,133.68,622200002.0
2009-07-07 14:38:00,133.68,133.7,133.675,133.69,484599998.0
2009-07-07 14:39:00,133.7,133.705,133.66,133.665,335800003.0
2009-07-07 14:40:00,133.66,133.73,133.66,133.725,520400001.0
2009-07-07 14:41:00,133.725,133.73,133.71,133.725,449200000.0
2009-07-07 14:42:00,133.725,133.745,133.725,133.725,542000007.0
2009-07-07 14:43:00,133.715,133.745,133.705,133.705,662200000.0
2009-07-07 14:44:00,133.71,133.72,133.695,133.7,699399998.0
2009-07-07 14:45:00,133.695,133.735,133.695,133.72,331600001.0
2009-07-07 14:46:00,133.74,133.74,133.71,133.72,497199999.0
2009-07-07 14:47:00,133.72,133.72,133.68,133.695,412600000.0
2009-07-07 14:48:00,133.695,133.73,133.695,133.705,480000000.0
2009-07-07 14:49:00,133.71,133.73,133.695,133.705,1021600000.0
2009-07-07 14:50:00,133.71,133.715,133.685,133.7,590799999.0
2009-07-07 14:51:00,133.7,133.72,133.69,133.7,781000006.0
2009-07-07 14:52:00,133.695,133.7,133.675,133.675,521599999.0
2009-07-07 14:53:00,133.675,133.675,133.65,133.66,705200002.0
2009-07-07 14:54:00,133.66,133.67,133.65,133.665,446400000.0
2009-07-07 14:55:00,133.66,133.66,133.635,133.645,289199999.0
2009-07-07 14:56:00,133.65,133.65,133.63,133.635,474200001.0
2009-07-07 14:57:00,133.635,133.635,133.58,133.58,647600001.0
2009-07-07 14:58:00,133.58,133.59,133.515,133.535,963999990.0
2009-07-07 14:59:00,133.525,133.535,133.51,133.515,893399999.0
2009-07-07 15:00:00,133.505,133.54,133.5,133.54,890599998.0
2009-07-07 15:01:00,133.535,133.54,133.475,133.495,647200000.0
2009-07-07 15:02:00,133.495,133.5,133.41,133.42,565500000.0
2009-07-07 15:03:00,133.42,133.435,133.41,133.415,554600000.0
2009-07-07 15:04:00,133.415,133.435,133.415,133.425,487600000.0
2009-07-07 15:05:00,133.425,133.425,133.345,133.37,908200003.0
2009-07-07 15:06:00,133.37,133.395,133.345,133.35,914400002.0
2009-07-07 15:07:00,133.345,133.385,133.335,133.35,738200000.0
2009-07-07 15:08:00,133.35,133.365,133.33,133.335,658200000.0
2009-07-07 15:09:00,133.335,133.35,133.33,133.33,630200002.0
2009-07-07 15:10:00,133.33,133.335,133.265,133.31,786100001.0
2009-07-07 15:11:00,133.305,133.32,133.295,133.295,521000001.0
2009-07-07 15:12:00,133.295,133.35,133.28,133.35,607900001.0
2009-07-07 15:13:00,133.36,133.405,133.35,133.365,949400001.0
2009-07-07 15:14:00,133.36,133.405,133.355,133.4,1004200001.0
2009-07-07 15:15:00,133.4,133.43,133.38,133.38,826000003.0
2009-07-07 15:16:00,133.39,133.395,133.36,133.36,427400001.0
2009-07-07 15:17:00,133.355,133.365,133.315,133.325,929200002.0
2009-07-07 15:18:00,133.325,133.33,133.32,133.32,981800002.0
2009-07-07 15:19:00,133.32,133.325,133.26,133.27,1032599998.0
2009-07-07 15:20:00,133.27,133.305,133.19,133.22,855499999.0
2009-07-07 15:21:00,133.21,133.21,133.135,133.165,816900000.0
2009-07-07 15:22:00,133.17,133.215,133.17,133.185,523700000.0
2009-07-07 15:23:00,133.185,133.19,133.16,133.17,863400001.0
2009-07-07 15:24:00,133.17,133.215,133.155,133.2,793200003.0
2009-07-07 15:25:00,133.2,133.23,133.2,133.23,249600000.0
2009-07-07 15:26:00,133.235,133.235,133.195,133.205,466400000.0
2009-07-07 15:27:00,133.205,133.21,133.16,133.185,548800000.0
2009-07-07 15:28:00,133.19,133.195,133.18,133.185,589800000.0
2009-07-07 15:29:00,133.185,133.22,133.155,133.205,535999999.0
2009-07-07 15:30:00,133.205,133.205,133.185,133.2,565999999.0
2009-07-07 15:31:00,133.2,133.205,133.095,133.095,826200002.0
2009-07-07 15:32:00,133.105,133.17,133.105,133.155,1074700002.0
2009-07-07 15:33:00,133.155,133.195,133.145,133.185,817400001.0
2009-07-07 15:34:00,133.185,133.2,133.16,133.16,842200002.0
2009-07-07 15:35:00,133.15,133.17,133.115,133.145,948800000.0
2009-07-07 15:36:00,133.145,133.175,133.12,133.17,706599996.0
2009-07-07 15:37:00,133.175,133.18,133.13,133.145,686200001.0
2009-07-07 15:38:00,133.145,133.15,133.08,133.095,1085399998.0
2009-07-07 15:39:00,133.095,133.125,133.095,133.105,762200001.0
2009-07-07 15:40:00,133.105,133.105,133.04,133.04,659699999.0
2009-07-07 15:41:00,133.04,133.045,132.96,133.0,1216199997.0
2009-07-07 15:42:00,133.0,133.04,132.985,132.99,1208400005.0
2009-07-07 15:43:00,132.99,133.02,132.97,133.01,1058800003.0
2009-07-07 15:44:00,133.01,133.03,132.935,132.935,1151800000.0
2009-07-07 15:45:00,132.94,132.945,132.89,132.9,1086400000.0
2009-07-07 15:46:00,132.9,132.94,132.88,132.915,1273000002.0
2009-07-07 15:47:00,132.92,132.975,132.915,132.95,523400000.0
2009-07-07 15:48:00,132.95,132.96,132.935,132.945,755399999.0
2009-07-07 15:49:00,132.945,132.98,132.915,132.925,949199994.0
2009-07-07 15:50:00,132.925,133.02,132.925,133.015,711800000.0
2009-07-07 15:51:00,133.015,133.015,132.985,133.015,649400000.0
2009-07-07 15:52:00,133.015,133.045,132.99,133.02,647799999.0
2009-07-07 15:53:00,133.02,133.06,133.015,133.055,505400000.0
2009-07-07 15:54:00,133.055,133.065,133.015,133.065,580599999.0
2009-07-07 15:55:00,133.06,133.065,132.975,132.98,570699999.0
2009-07-07 15:56:00,132.985,133.0,132.965,133.0,1169000006.0
2009-07-07 15:57:00,132.995,133.025,132.97,133.01,641000002.0
2009-07-07 15:58:00,133.01,133.03,132.975,132.975,855600004.0
2009-07-07 15:59:00,132.975,133.0,132.95,132.95,1204200001.0
2009-07-07 16:00:00,132.945,132.985,132.915,132.915,919000003.0
2009-07-07 16:01:00,132.915,132.925,132.835,132.86,806600002.0
2009-07-07 16:02:00,132.86,132.865,132.8,132.82,611400002.0
2009-07-07 16:03:00,132.815,132.825,132.79,132.825,878199998.0
2009-07-07 16:04:00,132.82,132.845,132.805,132.845,1108799993.0
2009-07-07 16:05:00,132.85,132.855,132.82,132.84,399400000.0
2009-07-07 16:06:00,132.845,132.87,132.82,132.85,322200000.0
2009-07-07 16:07:00,132.85,132.875,132.82,132.835,746199999.0
2009-07-07 16:08:00,132.835,132.915,132.835,132.905,750599999.0
2009-07-07 16:09:00,132.905,132.975,132.905,132.93,813200000.0
2009-07-07 16:10:00,132.93,132.935,132.87,132.885,674600000.0
2009-07-07 16:11:00,132.89,132.895,132.85,132.85,533600001.0
2009-07-07 16:12:00,132.845,132.85,132.81,132.825,998000003.0
2009-07-07 16:13:00,132.825,132.855,132.815,132.825,1236800009.0
2009-07-07 16:14:00,132.83,132.86,132.815,132.84,880799996.0
2009-07-07 16:15:00,132.845,132.85,132.8,132.81,1256599991.0
2009-07-07 16:16:00,132.805,132.83,132.74,132.755,957599999.0
2009-07-07 16:17:00,132.755,132.8,132.75,132.785,991600003.0
2009-07-07 16:18:00,132.785,132.8,132.76,132.8,833200000.0
2009-07-07 16:19:00,132.8,132.855,132.795,132.805,1075600005.0
2009-07-07 16:20:00,132.805,132.85,132.8,132.845,1173600007.0
2009-07-07 16:21:00,132.845,132.895,132.84,132.88,1193000001.0
2009-07-07 16:22:00,132.88,132.895,132.82,132.835,1022599997.0
2009-07-07 16:23:00,132.835,132.88,132.83,132.88,434000000.0
2009-07-07 16:24:00,132.88,132.895,132.865,132.88,404200000.0
2009-07-07 16:25:00,132.88,132.89,132.84,132.86,601599999.0
2009-07-07 16:26:00,132.86,132.865,132.83,132.86,1027000000.0
2009-07-07 16:27:00,132.86,132.915,132.855,132.91,936199995.0
2009-07-07 16:28:00,132.92,132.93,132.905,132.92,669200000.0
2009-07-07 16:29:00,132.92,132.92,132.87,132.89,667600000.0
2009-07-07 16:30:00,132.89,132.9,132.855,132.855,726199998.0
2009-07-07 16:31:00,132.855,132.87,132.8,132.82,780000001.0
2009-07-07 16:32:00,132.815,132.83,132.805,132.815,377599999.0
2009-07-07 16:33:00,132.815,132.84,132.785,132.835,605999999.0
2009-07-07 16:34:00,132.835,132.845,132.82,132.845,334000000.0
2009-07-07 16:35:00,132.85,132.865,132.83,132.855,671400003.0
2009-07-07 16:36:00,132.865,132.865,132.795,132.805,786399999.0
2009-07-07 16:37:00,132.81,132.82,132.725,132.74,693200000.0
2009-07-07 16:38:00,132.735,132.76,132.72,132.76,542600001.0
2009-07-07 16:39:00,132.76,132.775,132.725,132.765,699200001.0
2009-07-07 16:40:00,132.765,132.815,132.765,132.815,710600000.0
2009-07-07 16:41:00,132.805,132.855,132.805,132.835,560800000.0
2009-07-07 16:42:00,132.84,132.865,132.81,132.865,741800003.0
2009-07-07 16:43:00,132.865,132.94,132.855,132.935,452800000.0
2009-07-07 16:44:00,132.935,132.985,132.935,132.975,713600000.0
2009-07-07 16:45:00,132.975,133.005,132.97,132.985,709999999.0
2009-07-07 16:46:00,132.985,132.99,132.97,132.99,548000000.0
2009-07-07 16:47:00,132.99,132.995,132.985,132.985,554000000.0
2009-07-07 16:48:00,132.985,133.045,132.955,133.02,631200001.0
2009-07-07 16:49:00,133.02,133.02,132.99,133.005,740600001.0
2009-07-07 16:50:00,133.005,133.03,132.99,133.03,762000002.0
2009-07-07 16:51:00,133.03,133.03,133.01,133.02,539199999.0
2009-07-07 16:52:00,133.015,133.08,133.015,133.065,858000000.0
2009-07-07 16:53:00,133.06,133.09,133.055,133.07,725200001.0
2009-07-07 16:54:00,133.065,133.085,133.06,133.08,551300000.0
2009-07-07 16:55:00,133.08,133.085,133.04,133.045,745399999.0
2009-07-07 16:56:00,133.045,133.06,133.015,133.03,538600000.0
2009-07-07 16:57:00,133.03,133.07,132.995,133.06,600400000.0
2009-07-07 16:58:00,133.055,133.1,133.035,133.1,661999999.0
2009-07-07 16:59:00,133.095,133.135,133.085,133.085,592600000.0
2009-07-07 17:00:00,133.09,133.115,133.02,133.02,784000000.0
2009-07-07 17:01:00,133.02,133.02,132.96,132.97,686799999.0
2009-07-07 17:02:00,132.97,133.01,132.965,132.985,1089000000.0
2009-07-07 17:03:00,132.985,133.05,132.98,133.03,874000003.0
2009-07-07 17:04:00,133.045,133.045,133.005,133.04,818200002.0
2009-07-07 17:05:00,133.04,133.05,133.02,133.05,816800001.0
2009-07-07 17:06:00,133.05,133.06,133.03,133.05,469600001.0
2009-07-07 17:07:00,133.055,133.08,133.04,133.065,540400002.0
2009-07-07 17:08:00,133.065,133.17,133.065,133.145,951200000.0
2009-07-07 17:09:00,133.145,133.165,133.13,133.135,671800002.0
2009-07-07 17:10:00,133.135,133.155,133.125,133.145,608000000.0
2009-07-07 17:11:00,133.145,133.16,133.12,133.135,615400001.0
2009-07-07 17:12:00,133.13,133.14,133.075,133.095,662400002.0
2009-07-07 17:13:00,133.095,133.115,133.05,133.06,569800000.0
2009-07-07 17:14:00,133.07,133.07,133.03,133.03,597000000.0
2009-07-07 17:15:00,133.03,133.04,133.005,133.01,684600000.0
2009-07-07 17:16:00,133.005,133.05,133.0,133.035,527000000.0
2009-07-07 17:17:00,133.03,133.06,133.03,133.06,454000000.0
2009-07-07 17:18:00,133.06,133.07,133.045,133.045,289200000.0
2009-07-07 17:19:00,133.045,133.055,133.025,133.03,497600000.0
2009-07-07 17:20:00,133.03,133.05,133.005,133.01,660800000.0
2009-07-07 17:21:00,133.005,133.015,132.985,133.005,335800000.0
2009-07-07 17:22:00,133.0,133.005,132.96,132.99,601400000.0
2009-07-07 17:23:00,132.99,133.005,132.975,132.985,676400001.0
2009-07-07 17:24:00,132.985,133.005,132.93,132.93,537600000.0
2009-07-07 17:25:00,132.945,132.955,132.87,132.885,651400000.0
2009-07-07 17:26:00,132.885,132.905,132.875,132.895,503800001.0
2009-07-07 17:27:00,132.89,132.895,132.875,132.885,830799999.0
2009-07-07 17:28:00,132.875,132.895,132.835,132.855,806000000.0
2009-07-07 17:29:00,132.855,132.855,132.795,132.81,908800000.0
2009-07-07 17:30:00,132.81,132.81,132.75,132.75,702600001.0
2009-07-07 17:31:00,132.75,132.8,132.75,132.765,615200000.0
2009-07-07 17:32:00,132.765,132.775,132.75,132.76,759599999.0
2009-07-07 17:33:00,132.75,132.795,132.74,132.785,585200000.0
2009-07-07 17:34:00,132.785,132.84,132.77,132.835,734999998.0
2009-07-07 17:35:00,132.835,132.87,132.825,132.83,690600001.0
2009-07-07 17:36:00,132.83,132.85,132.825,132.835,788399999.0
2009-07-07 17:37:00,132.845,132.86,132.82,132.84,797400002.0
2009-07-07 17:38:00,132.84,132.84,132.755,132.76,760999999.0
2009-07-07 17:39:00,132.755,132.78,132.755,132.77,427600000.0
2009-07-07 17:40:00,132.76,132.78,132.755,132.765,655599998.0
2009-07-07 17:41:00,132.765,132.765,132.695,132.72,818800004.0
2009-07-07 17:42:00,132.735,132.74,132.695,132.705,837999997.0
2009-07-07 17:43:00,132.7,132.7,132.6,132.6,776999999.0
2009-07-07 17:44:00,132.6,132.63,132.6,132.625,549999999.0
2009-07-07 17:45:00,132.62,132.645,132.605,132.63,742800001.0
2009-07-07 17:46:00,132.64,132.71,132.63,132.71,503800001.0
2009-07-07 17:47:00,132.71,132.755,132.71,132.755,464600001.0
2009-07-07 17:48:00,132.755,132.77,132.755,132.765,439200000.0
2009-07-07 17:49:00,132.76,132.765,132.685,132.685,581400000.0
2009-07-07 17:50:00,132.69,132.705,132.655,132.69,134200000.0
2009-07-07 17:51:00,132.695,132.715,132.69,132.7,366100000.0
2009-07-07 17:52:00,132.7,132.7,132.66,132.675,513400001.0
2009-07-07 17:53:00,132.675,132.725,132.675,132.72,651799999.0
2009-07-07 17:54:00,132.725,132.75,132.725,132.745,503000000.0
2009-07-07 17:55:00,132.75,132.755,132.715,132.715,549200000.0
2009-07-07 17:56:00,132.71,132.75,132.705,132.74,295600000.0
2009-07-07 17:57:00,132.74,132.8,132.74,132.78,527800000.0
2009-07-07 17:58:00,132.78,132.795,132.74,132.79,529800001.0
2009-07-07 17:59:00,132.795,132.845,132.795,132.83,701000001.0
2009-07-07 18:00:00,132.83,132.83,132.775,132.78,563400000.0
2009-07-07 18:01:00,132.78,132.79,132.735,132.735,630600002.0
2009-07-07 18:02:00,132.74,132.76,132.74,132.76,347200000.0
2009-07-07 18:03:00,132.765,132.805,132.76,132.79,192600000.0
2009-07-07 18:04:00,132.79,132.79,132.695,132.715,655000001.0
2009-07-07 18:05:00,132.715,132.725,132.7,132.705,526599999.0
2009-07-07 18:06:00,132.7,132.7,132.64,132.65,548199999.0
2009-07-07 18:07:00,132.65,132.65,132.585,132.585,876400004.0
2009-07-07 18:08:00,132.585,132.61,132.56,132.57,880400001.0
2009-07-07 18:09:00,132.57,132.595,132.565,132.58,638800000.0
2009-07-07 18:10:00,132.58,132.605,132.57,132.6,520440000.0
2009-07-07 18:11:00,132.605,132.63,132.58,132.595,426600000.0
2009-07-07 18:12:00,132.595,132.61,132.58,132.585,230200000.0
2009-07-07 18:13:00,132.585,132.585,132.54,132.555,314999998.0
2009-07-07 18:14:00,132.555,132.555,132.505,132.505,568200000.0
2009-07-07 18:15:00,132.515,132.515,132.465,132.51,769800004.0
2009-07-07 18:16:00,132.51,132.55,132.5,132.54,559600001.0
2009-07-07 18:17:00,132.54,132.54,132.505,132.515,244800000.0
2009-07-07 18:18:00,132.515,132.545,132.485,132.495,648999998.0
2009-07-07 18:19:00,132.49,132.55,132.49,132.55,431200000.0
2009-07-07 18:20:00,132.55,132.575,132.54,132.56,675600003.0
2009-07-07 18:21:00,132.56,132.56,132.52,132.53,598200000.0
2009-07-07 18:22:00,132.525,132.525,132.51,132.525,236599999.0
2009-07-07 18:23:00,132.525,132.53,132.465,132.475,552600002.0
2009-07-07 18:24:00,132.475,132.505,132.44,132.445,634000003.0
2009-07-07 18:25:00,132.445,132.455,132.415,132.455,857200000.0
2009-07-07 18:26:00,132.455,132.455,132.375,132.405,782800001.0
2009-07-07 18:27:00,132.41,132.41,132.325,132.325,472399999.0
2009-07-07 18:28:00,132.325,132.34,132.3,132.325,494600000.0
2009-07-07 18:29:00,132.325,132.34,132.325,132.335,425199999.0
2009-07-07 18:30:00,132.335,132.335,132.27,132.295,567600000.0
2009-07-07 18:31:00,132.29,132.295,132.235,132.24,583600001.0
2009-07-07 18:32:00,132.24,132.28,132.24,132.25,445200002.0
2009-07-07 18:33:00,132.25,132.25,132.19,132.195,852000008.0
2009-07-07 18:34:00,132.195,132.21,132.18,132.21,659200001.0
2009-07-07 18:35:00,132.21,132.245,132.205,132.225,716200000.0
2009-07-07 18:36:00,132.225,132.235,132.21,132.225,431000001.0
2009-07-07 18:37:00,132.225,132.225,132.165,132.18,482400000.0
2009-07-07 18:38:00,132.18,132.18,132.095,132.1,848000002.0
2009-07-07 18:39:00,132.1,132.17,132.1,132.135,720800002.0
2009-07-07 18:40:00,132.135,132.165,132.065,132.085,877999998.0
2009-07-07 18:41:00,132.09,132.09,132.035,132.085,694600001.0
2009-07-07 18:42:00,132.085,132.1,132.08,132.085,281000000.0
2009-07-07 18:43:00,132.065,132.135,132.06,132.095,614700002.0
2009-07-07 18:44:00,132.1,132.115,132.075,132.1,320000000.0
2009-07-07 18:45:00,132.1,132.17,132.1,132.145,625200000.0
2009-07-07 18:46:00,132.145,132.185,132.145,132.185,428800000.0
2009-07-07 18:47:00,132.18,132.185,132.17,132.17,395600000.0
2009-07-07 18:48:00,132.17,132.21,132.17,132.19,349200000.0
2009-07-07 18:49:00,132.195,132.22,132.19,132.22,156800000.0
2009-07-07 18:50:00,132.22,132.265,132.205,132.265,686000001.0
2009-07-07 18:51:00,132.265,132.265,132.245,132.255,743999999.0
2009-07-07 18:52:00,132.255,132.26,132.255,132.26,467000001.0
2009-07-07 18:53:00,132.27,132.275,132.265,132.27,252200000.0
2009-07-07 18:54:00,132.26,132.265,132.24,132.25,360400000.0
2009-07-07 18:55:00,132.245,132.255,132.22,132.22,329200000.0
2009-07-07 18:56:00,132.225,132.225,132.17,132.2,765799998.0
2009-07-07 18:57:00,132.21,132.25,132.185,132.23,826600005.0
2009-07-07 18:58:00,132.23,132.26,132.23,132.24,383600000.0
2009-07-07 18:59:00,132.23,132.255,132.21,132.255,434400002.0
2009-07-07 19:00:00,132.25,132.255,132.205,132.215,525999999.0
2009-07-07 19:01:00,132.215,132.265,132.195,132.255,840200005.0
2009-07-07 19:02:00,132.255,132.295,132.245,132.25,973400004.0
2009-07-07 19:03:00,132.25,132.305,132.245,132.305,492999996.0
2009-07-07 19:04:00,132.305,132.335,132.29,132.29,592999999.0
2009-07-07 19:05:00,132.29,132.33,132.29,132.33,474799999.0
2009-07-07 19:06:00,132.33,132.345,132.28,132.3,592599998.0
2009-07-07 19:07:00,132.295,132.3,132.275,132.29,392000001.0
2009-07-07 19:08:00,132.295,132.36,132.285,132.335,604000000.0
2009-07-07 19:09:00,132.335,132.405,132.335,132.395,964200000.0
2009-07-07 19:10:00,132.39,132.495,132.385,132.495,966800002.0
2009-07-07 19:11:00,132.48,132.485,132.445,132.445,661400000.0
2009-07-07 19:12:00,132.445,132.445,132.425,132.43,314799998.0
2009-07-07 19:13:00,132.43,132.47,132.425,132.445,702200002.0
2009-07-07 19:14:00,132.45,132.485,132.445,132.45,959599997.0
2009-07-07 19:15:00,132.45,132.475,132.445,132.455,417800000.0
2009-07-07 19:16:00,132.455,132.495,132.43,132.495,639100000.0
2009-07-07 19:17:00,132.495,132.51,132.49,132.49,815800004.0
2009-07-07 19:18:00,132.495,132.5,132.46,132.49,678200001.0
2009-07-07 19:19:00,132.49,132.515,132.485,132.505,518400000.0
2009-07-07 19:20:00,132.51,132.535,132.51,132.535,259400000.0
2009-07-07 19:21:00,132.535,132.535,132.495,132.495,618199998.0
2009-07-07 19:22:00,132.495,132.495,132.485,132.485,267200002.0
2009-07-07 19:23:00,132.485,132.485,132.44,132.445,583999997.0
2009-07-07 19:24:00,132.45,132.45,132.41,132.415,299400000.0
2009-07-07 19:25:00,132.415,132.44,132.4,132.425,304200000.0
2009-07-07 19:26:00,132.43,132.445,132.42,132.44,599200004.0
2009-07-07 19:27:00,132.43,132.435,132.385,132.39,301800000.0
2009-07-07 19:28:00,132.39,132.44,132.385,132.435,397800000.0
2009-07-07 19:29:00,132.435,132.435,132.375,132.385,342000000.0
2009-07-07 19:30:00,132.385,132.41,132.385,132.385,430800000.0
2009-07-07 19:31:00,132.385,132.4,132.38,132.4,198400000.0
2009-07-07 19:32:00,132.4,132.465,132.385,132.435,644600000.0
2009-07-07 19:33:00,132.435,132.46,132.42,132.42,557400001.0
2009-07-07 19:34:00,132.42,132.43,132.4,132.415,469399999.0
2009-07-07 19:35:00,132.415,132.415,132.385,132.385,758800003.0
2009-07-07 19:36:00,132.39,132.435,132.385,132.425,614400001.0
2009-07-07 19:37:00,132.425,132.44,132.4,132.4,460400000.0
2009-07-07 19:38:00,132.4,132.42,132.38,132.39,568200000.0
2009-07-07 19:39:00,132.4,132.415,132.4,132.415,276400000.0
2009-07-07 19:40:00,132.425,132.44,132.415,132.44,511600001.0
2009-07-07 19:41:00,132.45,132.45,132.44,132.44,75000000.0
2009-07-07 19:42:00,132.44,132.455,132.405,132.455,426000000.0
2009-07-07 19:43:00,132.45,132.475,132.43,132.445,823000003.0
2009-07-07 19:44:00,132.44,132.46,132.435,132.445,562400002.0
2009-07-07 19:45:00,132.445,132.455,132.425,132.425,374600000.0
2009-07-07 19:46:00,132.425,132.495,132.425,132.495,421200000.0
2009-07-07 19:47:00,132.495,132.5,132.455,132.46,891600001.0
2009-07-07 19:48:00,132.46,132.46,132.405,132.435,831400000.0
2009-07-07 19:49:00,132.435,132.45,132.405,132.405,624200001.0
2009-07-07 19:50:00,132.395,132.425,132.395,132.4,523000002.0
2009-07-07 19:51:00,132.405,132.415,132.405,132.41,318600000.0
2009-07-07 19:52:00,132.405,132.405,132.395,132.405,168000001.0
2009-07-07 19:53:00,132.405,132.405,132.35,132.35,363600000.0
2009-07-07 19:54:00,132.35,132.35,132.305,132.305,405800003.0
2009-07-07 19:55:00,132.305,132.36,132.305,132.335,738600003.0
2009-07-07 19:56:00,132.34,132.34,132.295,132.32,485600000.0
2009-07-07 19:57:00,132.33,132.35,132.315,132.35,523600001.0
2009-07-07 19:58:00,132.355,132.38,132.345,132.38,389800000.0
2009-07-07 19:59:00,132.38,132.42,132.38,132.4,372000000.0
2009-07-07 20:00:00,132.405,132.445,132.405,132.43,406600000.0
2009-07-07 20:01:00,132.42,132.435,132.405,132.415,703800002.0
2009-07-07 20:02:00,132.415,132.435,132.41,132.415,422400003.0
2009-07-07 20:03:00,132.415,132.425,132.4,132.405,311800000.0
2009-07-07 20:04:00,132.405,132.415,132.4,132.405,159199999.0
2009-07-07 20:05:00,132.405,132.41,132.325,132.35,378400000.0
2009-07-07 20:06:00,132.35,132.35,132.295,132.295,609600001.0
2009-07-07 20:07:00,132.31,132.32,132.295,132.3,343600000.0
2009-07-07 20:08:00,132.305,132.31,132.3,132.31,282400000.0
2009-07-07 20:09:00,132.31,132.315,132.265,132.27,734200000.0
2009-07-07 20:10:00,132.265,132.305,132.265,132.3,483400001.0
2009-07-07 20:11:00,132.305,132.305,132.28,132.29,361600000.0
2009-07-07 20:12:00,132.29,132.29,132.26,132.27,475800000.0
2009-07-07 20:13:00,132.275,132.31,132.27,132.3,273000000.0
2009-07-07 20:14:00,132.3,132.325,132.285,132.325,312800001.0
2009-07-07 20:15:00,132.325,132.335,132.28,132.305,463600000.0
2009-07-07 20:16:00,132.305,132.305,132.28,132.295,329200000.0
2009-07-07 20:17:00,132.29,132.29,132.26,132.265,413200000.0
2009-07-07 20:18:00,132.265,132.27,132.245,132.26,674320000.0
2009-07-07 20:19:00,132.26,132.3,132.255,132.3,611850000.0
2009-07-07 20:20:00,132.3,132.31,132.29,132.3,363400000.0
2009-07-07 20:21:00,132.3,132.31,132.26,132.29,730340001.0
2009-07-07 20:22:00,132.29,132.305,132.29,132.295,213200000.0
2009-07-07 20:23:00,132.295,132.32,132.29,132.305,689000001.0
2009-07-07 20:24:00,132.305,132.32,132.29,132.305,441399998.0
2009-07-07 20:25:00,132.305,132.305,132.27,132.285,535360000.0
2009-07-07 20:26:00,132.285,132.295,132.28,132.28,228600000.0
2009-07-07 20:27:00,132.275,132.285,132.265,132.28,462890000.0
2009-07-07 20:28:00,132.275,132.285,132.27,132.27,188200000.0
2009-07-07 20:29:00,132.27,132.285,132.27,132.285,119800000.0
2009-07-07 20:30:00,132.285,132.285,132.245,132.25,473950002.0
2009-07-07 20:31:00,132.25,132.255,132.235,132.235,263850000.0
2009-07-07 20:32:00,132.235,132.235,132.185,132.2,669100000.0
2009-07-07 20:33:00,132.195,132.235,132.19,132.22,509799998.0
2009-07-07 20:34:00,132.22,132.22,132.205,132.205,201200001.0
2009-07-07 20:35:00,132.205,132.26,132.195,132.26,272800001.0
2009-07-07 20:36:00,132.27,132.27,132.24,132.24,410799999.0
2009-07-07 20:37:00,132.24,132.28,132.24,132.245,623199999.0
2009-07-07 20:38:00,132.245,132.265,132.24,132.255,427600000.0
2009-07-07 20:39:00,132.255,132.265,132.225,132.225,296400000.0
2009-07-07 20:40:00,132.225,132.235,132.195,132.225,560200000.0
2009-07-07 20:41:00,132.225,132.25,132.22,132.25,550059998.0
2009-07-07 20:42:00,132.24,132.29,132.24,132.27,554000000.0
2009-07-07 20:43:00,132.27,132.285,132.265,132.275,383600001.0
2009-07-07 20:44:00,132.275,132.275,132.21,132.23,650250002.0
2009-07-07 20:45:00,132.23,132.235,132.2,132.205,353200001.0
2009-07-07 20:46:00,132.205,132.21,132.195,132.195,469200000.0
2009-07-07 20:47:00,132.205,132.21,132.19,132.2,318500001.0
2009-07-07 20:48:00,132.195,132.195,132.165,132.17,336000001.0
2009-07-07 20:49:00,132.175,132.175,132.135,132.165,618000001.0
2009-07-07 20:50:00,132.175,132.185,132.14,132.15,495400000.0
2009-07-07 20:51:00,132.15,132.16,132.14,132.15,698599998.0
2009-07-07 20:52:00,132.155,132.155,132.08,132.1,769799999.0
2009-07-07 20:53:00,132.09,132.105,132.04,132.05,487800000.0
2009-07-07 20:54:00,132.05,132.07,132.05,132.06,426000000.0
2009-07-07 20:55:00,132.06,132.07,132.035,132.055,555200003.0
2009-07-07 20:56:00,132.055,132.085,132.055,132.075,527350000.0
2009-07-07 20:57:00,132.075,132.075,132.075,132.075,100500000.0
2009-07-07 20:58:00,132.075,132.075,132.025,132.03,324850004.0
2009-07-07 20:59:00,132.025,132.035,131.965,131.99,830800001.0
2009-07-07 21:00:00,131.99,132.03,131.97,132.03,685600001.0
2009-07-07 21:01:00,132.025,132.045,132.015,132.025,479400000.0
2009-07-07 21:02:00,132.025,132.03,131.965,131.975,576800000.0
2009-07-07 21:03:00,131.975,131.985,131.96,131.96,420800000.0
2009-07-07 21:04:00,131.96,131.98,131.935,131.96,452000000.0
2009-07-07 21:05:00,131.96,131.96,131.92,131.92,667600002.0
2009-07-07 21:06:00,131.925,131.925,131.835,131.85,626399998.0
2009-07-07 21:07:00,131.86,131.89,131.855,131.88,555000001.0
2009-07-07 21:08:00,131.88,131.935,131.88,131.92,304800000.0
2009-07-07 21:09:00,131.92,131.935,131.9,131.925,640000000.0
2009-07-07 21:10:00,131.93,131.955,131.91,131.945,404599999.0
2009-07-07 21:11:00,131.945,131.945,131.895,131.9,369000000.0
2009-07-07 21:12:00,131.9,131.9,131.88,131.89,275000000.0
2009-07-07 21:13:00,131.89,131.93,131.89,131.91,201400000.0
2009-07-07 21:14:00,131.915,131.965,131.91,131.965,294000000.0
2009-07-07 21:15:00,131.96,132.04,131.96,132.01,564600000.0
2009-07-07 21:16:00,132.01,132.015,131.99,132.005,696400002.0
2009-07-07 21:17:00,132.0,132.01,131.975,132.005,540000001.0
2009-07-07 21:18:00,132.005,132.02,131.995,132.01,804400002.0
2009-07-07 21:19:00,132.015,132.015,131.985,132.0,308400001.0
2009-07-07 21:20:00,132.0,132.0,131.93,131.95,736400002.0
2009-07-07 21:21:00,131.95,131.96,131.925,131.945,493400002.0
2009-07-07 21:22:00,131.95,131.95,131.93,131.94,119000000.0
2009-07-07 21:23:00,131.94,131.955,131.93,131.955,400800000.0
2009-07-07 21:24:00,131.955,131.97,131.935,131.935,386599998.0
2009-07-07 21:25:00,131.94,131.985,131.935,131.985,303400000.0
2009-07-07 21:26:00,131.985,131.995,131.96,131.975,518800000.0
2009-07-07 21:27:00,131.975,132.0,131.975,132.0,199400000.0
2009-07-07 21:28:00,132.0,132.04,131.98,132.04,323799999.0
2009-07-07 21:29:00,132.04,132.08,132.035,132.08,241000000.0
2009-07-07 21:30:00,132.075,132.11,132.055,132.095,372400001.0
2009-07-07 21:31:00,132.095,132.11,132.085,132.105,480600002.0
2009-07-07 21:32:00,132.105,132.125,132.095,132.115,502999999.0
2009-07-07 21:33:00,132.115,132.125,132.09,132.095,290200001.0
2009-07-07 21:34:00,132.1,132.1,132.04,132.04,772799996.0
2009-07-07 21:35:00,132.04,132.05,132.02,132.03,225800000.0
2009-07-07 21:36:00,132.03,132.035,132.025,132.035,150400000.0
2009-07-07 21:37:00,132.03,132.035,132.0,132.005,426000000.0
2009-07-07 21:38:00,132.005,132.05,132.005,132.045,307799999.0
2009-07-07 21:39:00,132.05,132.075,132.05,132.06,364600002.0
2009-07-07 21:40:00,132.06,132.07,132.045,132.055,447599992.0
2009-07-07 21:41:00,132.055,132.055,132.035,132.045,344199999.0
2009-07-07 21:42:00,132.045,132.05,132.03,132.05,199200000.0
2009-07-07 21:43:00,132.045,132.045,131.985,132.0,872000005.0
2009-07-07 21:44:00,132.0,132.02,131.995,132.005,433800000.0
2009-07-07 21:45:00,132.005,132.01,131.95,131.975,406000000.0
2009-07-07 21:46:00,131.98,131.99,131.915,131.925,613200000.0
2009-07-07 21:47:00,131.925,131.935,131.9,131.91,525800000.0
2009-07-07 21:48:00,131.915,131.925,131.875,131.9,754600000.0
2009-07-07 21:49:00,131.905,131.93,131.895,131.925,654999999.0
2009-07-07 21:50:00,131.925,131.925,131.845,131.905,462200001.0
2009-07-07 21:51:00,131.905,131.925,131.905,131.915,492000000.0
2009-07-07 21:52:00,131.915,131.925,131.905,131.92,423000001.0
2009-07-07 21:53:00,131.925,131.925,131.895,131.91,331600000.0
2009-07-07 21:54:00,131.9,131.905,131.88,131.89,446000002.0
2009-07-07 21:55:00,131.895,131.905,131.89,131.905,261800001.0
2009-07-07 21:56:00,131.9,131.955,131.9,131.945,729600000.0
2009-07-07 21:57:00,131.95,131.97,131.93,131.965,581000003.0
2009-07-07 21:58:00,131.965,131.965,131.94,131.94,537200001.0
2009-07-07 21:59:00,131.94,131.94,131.875,131.885,594499998.0
2009-07-07 22:00:00,131.885,131.9,131.855,131.865,528800000.0
2009-07-07 22:01:00,131.855,131.865,131.85,131.865,333800002.0
2009-07-07 22:02:00,131.865,131.865,131.835,131.845,339800000.0
2009-07-07 22:03:00,131.84,131.865,131.84,131.855,154000000.0
2009-07-07 22:04:00,131.855,131.855,131.825,131.835,503800002.0
2009-07-07 22:05:00,131.835,131.85,131.835,131.85,230800001.0
2009-07-07 22:06:00,131.845,131.85,131.845,131.845,190400000.0
2009-07-07 22:07:00,131.845,131.845,131.83,131.835,285599998.0
2009-07-07 22:08:00,131.84,131.85,131.835,131.845,228800000.0
2009-07-07 22:09:00,131.85,131.85,131.84,131.845,101200000.0
2009-07-07 22:10:00,131.845,131.88,131.845,131.865,328200000.0
2009-07-07 22:11:00,131.87,131.87,131.865,131.87,124000000.0
2009-07-07 22:12:00,131.87,131.88,131.865,131.875,304400000.0
2009-07-07 22:13:00,131.875,131.875,131.855,131.865,157000000.0
2009-07-07 22:14:00,131.865,131.89,131.865,131.88,166800000.0
2009-07-07 22:15:00,131.885,131.905,131.875,131.9,302400000.0
2009-07-07 22:16:00,131.9,131.915,131.9,131.915,31600000.0
2009-07-07 22:17:00,131.92,131.92,131.885,131.895,209599999.0
2009-07-07 22:18:00,131.9,131.925,131.9,131.91,275400000.0
2009-07-07 22:19:00,131.91,131.925,131.905,131.905,115400000.0
2009-07-07 22:20:00,131.92,131.97,131.915,131.965,314400000.0
2009-07-07 22:21:00,131.965,132.01,131.965,132.01,161800000.0
2009-07-07 22:22:00,132.01,132.02,131.975,131.98,242400000.0
2009-07-07 22:23:00,131.98,132.015,131.975,132.005,95200000.0
2009-07-07 22:24:00,132.005,132.005,131.99,132.0,31800000.0
2009-07-07 22:25:00,132.0,132.005,131.995,131.995,48400000.0
2009-07-07 22:26:00,131.995,132.0,131.975,131.98,141500000.0
2009-07-07 22:27:00,131.985,131.99,131.975,131.99,65800000.0
2009-07-07 22:28:00,131.995,131.995,131.97,131.985,147800000.0
2009-07-07 22:29:00,131.985,131.995,131.98,131.985,149400000.0
2009-07-07 22:30:00,131.98,131.98,131.97,131.98,35800000.0
2009-07-07 22:31:00,131.98,131.985,131.97,131.98,103400000.0
2009-07-07 22:32:00,131.98,131.98,131.98,131.98,4800000.0
2009-07-07 22:33:00,131.975,131.975,131.975,131.975,34800000.0
2009-07-07 22:34:00,131.975,131.975,131.965,131.975,70000000.0
2009-07-07 22:35:00,131.975,131.985,131.975,131.98,96600000.0
2009-07-07 22:36:00,131.995,131.995,131.975,131.99,75000000.0
2009-07-07 22:37:00,132.0,132.0,131.99,131.995,75800000.0
2009-07-07 22:38:00,132.0,132.015,132.0,132.015,109000000.0
2009-07-07 22:39:00,132.015,132.03,132.015,132.02,121000000.0
2009-07-07 22:40:00,132.02,132.06,132.02,132.055,123200000.0
2009-07-07 22:41:00,132.055,132.06,132.035,132.045,162200000.0
2009-07-07 22:42:00,132.045,132.055,132.035,132.055,191200000.0
2009-07-07 22:43:00,132.055,132.055,132.03,132.03,288000000.0
2009-07-07 22:44:00,132.04,132.07,132.035,132.07,169600000.0
2009-07-07 22:45:00,132.07,132.08,132.055,132.08,286400000.0
2009-07-07 22:46:00,132.08,132.095,132.07,132.095,90800000.0
2009-07-07 22:47:00,132.095,132.095,132.03,132.055,176400000.0
2009-07-07 22:48:00,132.06,132.08,132.055,132.06,221200000.0
2009-07-07 22:49:00,132.07,132.07,132.02,132.04,210600000.0
2009-07-07 22:50:00,132.04,132.05,132.015,132.02,333999999.0
2009-07-07 22:51:00,132.02,132.075,132.02,132.045,153400000.0
2009-07-07 22:52:00,132.045,132.045,132.0,132.005,382800000.0
2009-07-07 22:53:00,132.005,132.02,131.99,132.005,223800000.0
2009-07-07 22:54:00,132.015,132.04,132.015,132.025,135200000.0
2009-07-07 22:55:00,132.03,132.04,132.03,132.03,156600000.0
2009-07-07 22:56:00,132.03,132.06,132.03,132.05,169400000.0
2009-07-07 22:57:00,132.05,132.065,132.03,132.04,301400000.0
2009-07-07 22:58:00,132.055,132.08,132.035,132.075,413000000.0
2009-07-07 22:59:00,132.075,132.135,132.065,132.125,179800000.0
2009-07-07 23:00:00,132.125,132.125,132.035,132.05,116200000.0
2009-07-07 23:01:00,132.05,132.05,132.02,132.02,57000000.0
2009-07-07 23:02:00,132.02,132.02,132.02,132.02,14400000.0
2009-07-07 23:03:00,132.02,132.02,132.02,132.02,20800000.0
2009-07-07 23:04:00,132.025,132.04,132.025,132.03,20800000.0
2009-07-07 23:05:00,132.03,132.04,132.02,132.025,37200000.0
2009-07-07 23:06:00,132.025,132.04,132.02,132.04,18800000.0
2009-07-07 23:07:00,132.035,132.04,132.025,132.025,37000000.0
2009-07-07 23:08:00,132.015,132.025,132.015,132.02,20600000.0
2009-07-07 23:09:00,132.015,132.02,132.0,132.02,20000000.0
2009-07-07 23:10:00,132.02,132.02,132.01,132.02,25400000.0
2009-07-07 23:11:00,132.02,132.045,132.015,132.045,83200000.0
2009-07-07 23:12:00,132.03,132.03,132.02,132.02,5200000.0
2009-07-07 23:13:00,132.02,132.05,132.02,132.03,30600000.0
2009-07-07 23:14:00,132.035,132.035,132.035,132.035,7200000.0
2009-07-07 23:15:00,132.035,132.035,132.035,132.035,12400000.0
2009-07-07 23:16:00,132.05,132.055,132.045,132.045,51800000.0
2009-07-07 23:17:00,132.055,132.055,132.045,132.05,10200000.0
2009-07-07 23:18:00,132.05,132.055,132.045,132.045,17600000.0
2009-07-07 23:19:00,132.05,132.055,132.05,132.05,6000000.0
2009-07-07 23:20:00,132.06,132.06,132.045,132.05,18400000.0
2009-07-07 23:21:00,132.05,132.065,132.05,132.055,42000000.0
2009-07-07 23:22:00,132.06,132.06,132.05,132.06,9400000.0
2009-07-07 23:23:00,132.055,132.06,132.05,132.05,78400000.0
2009-07-07 23:24:00,132.05,132.085,132.05,132.065,57000000.0
2009-07-07 23:25:00,132.07,132.085,132.07,132.085,38000000.0
2009-07-07 23:26:00,132.085,132.095,132.085,132.095,5800000.0
2009-07-07 23:27:00,132.095,132.095,132.07,132.075,26600000.0
2009-07-07 23:28:00,132.075,132.09,132.075,132.08,27600000.0
2009-07-07 23:29:00,132.08,132.08,132.075,132.075,10800000.0
2009-07-07 23:30:00,132.08,132.09,132.075,132.075,45600000.0
2009-07-07 23:31:00,132.08,132.095,132.035,132.035,46400000.0
2009-07-07 23:32:00,132.035,132.035,132.03,132.03,49600000.0
2009-07-07 23:33:00,132.03,132.03,132.0,132.0,118200000.0
2009-07-07 23:34:00,132.0,132.005,131.98,132.0,132800000.0
2009-07-07 23:35:00,132.0,132.03,132.0,132.03,55400000.0
2009-07-07 23:36:00,132.005,132.01,131.995,132.0,20200000.0
2009-07-07 23:37:00,131.997,132.008,131.997,132.008,41200000.0
2009-07-07 23:38:00,132.005,132.03,132.005,132.015,41200000.0
2009-07-07 23:39:00,132.01,132.01,132.01,132.01,3200000.0
2009-07-07 23:40:00,132.015,132.03,132.01,132.01,11600000.0
2009-07-07 23:41:00,132.02,132.02,132.01,132.015,11000000.0
2009-07-07 23:42:00,132.015,132.02,132.0,132.015,51600000.0
2009-07-07 23:43:00,132.015,132.015,132.015,132.015,4800000.0
2009-07-07 23:44:00,132.015,132.015,132.015,132.015,4800000.0
2009-07-07 23:45:00,132.015,132.025,132.01,132.025,9600000.0
2009-07-07 23:46:00,132.025,132.025,132.015,132.02,24600000.0
2009-07-07 23:47:00,132.004,132.008,132.001,132.003,50600000.0
2009-07-07 23:48:00,132.02,132.02,131.96,131.98,50600000.0
2009-07-07 23:49:00,131.96,131.965,131.885,131.945,127000000.0
2009-07-07 23:50:00,131.94,131.96,131.93,131.94,100000000.0
2009-07-07 23:51:00,131.94,131.955,131.935,131.935,97400000.0
2009-07-07 23:52:00,131.935,131.945,131.935,131.945,87000000.0
2009-07-07 23:53:00,131.925,131.925,131.925,131.925,20000000.0
2009-07-07 23:54:00,131.918,131.919,131.911,131.911,83200000.0
2009-07-07 23:55:00,131.915,131.925,131.915,131.92,83200000.0
2009-07-07 23:56:00,131.93,131.935,131.925,131.925,61000000.0
2009-07-07 23:57:00,131.93,131.935,131.89,131.93,69000000.0
2009-07-07 23:58:00,131.93,131.93,131.845,131.885,289200000.0
2009-07-07 23:59:00,131.885,131.935,131.875,131.88,276300000.0
2009-07-08 00:00:00,131.88,131.92,131.88,131.895,394800000.0
2009-07-08 00:01:00,131.895,131.945,131.895,131.945,163400000.0
2009-07-08 00:02:00,131.96,131.965,131.945,131.96,127800001.0
2009-07-08 00:03:00,131.96,131.985,131.96,131.985,39400000.0
2009-07-08 00:04:00,131.98,131.985,131.92,131.93,197400001.0
2009-07-08 00:05:00,131.93,131.93,131.92,131.925,22400000.0
2009-07-08 00:06:00,131.925,131.925,131.925,131.925,48600000.0
2009-07-08 00:07:00,131.925,131.925,131.92,131.92,49600000.0
2009-07-08 00:08:00,131.92,131.97,131.92,131.97,122800000.0
2009-07-08 00:09:00,131.97,131.975,131.96,131.965,29000000.0
2009-07-08 00:10:00,131.965,131.965,131.92,131.93,170000000.0
2009-07-08 00:11:00,131.935,131.935,131.925,131.925,48000000.0
2009-07-08 00:12:00,131.935,131.94,131.92,131.92,71000000.0
2009-07-08 00:13:00,131.925,131.93,131.91,131.91,105600000.0
2009-07-08 00:14:00,131.905,131.905,131.875,131.89,221200000.0
2009-07-08 00:15:00,131.895,131.935,131.895,131.935,39400000.0
2009-07-08 00:16:00,131.94,131.945,131.935,131.945,12800000.0
2009-07-08 00:17:00,131.94,131.955,131.94,131.955,85200000.0
2009-07-08 00:18:00,131.95,131.95,131.94,131.945,52800000.0
2009-07-08 00:19:00,131.945,131.95,131.935,131.935,96799999.0
2009-07-08 00:20:00,131.935,131.935,131.925,131.935,35200000.0
2009-07-08 00:21:00,131.945,131.95,131.935,131.94,50000000.0
2009-07-08 00:22:00,131.94,131.945,131.92,131.94,131600000.0
2009-07-08 00:23:00,131.925,131.94,131.925,131.94,39200000.0
2009-07-08 00:24:00,131.94,131.945,131.93,131.935,92800000.0
2009-07-08 00:25:00,131.945,131.97,131.945,131.965,188000000.0
2009-07-08 00:26:00,131.95,131.975,131.95,131.97,127000000.0
2009-07-08 00:27:00,131.97,132.005,131.97,132.005,96400000.0
2009-07-08 00:28:00,132.0,132.01,131.985,131.995,173800000.0
2009-07-08 00:29:00,131.995,131.995,131.995,131.995,3200000.0
2009-07-08 00:30:00,131.995,131.995,131.99,131.99,19200000.0
2009-07-08 00:31:00,131.99,131.99,131.98,131.985,119800000.0
2009-07-08 00:32:00,131.985,131.985,131.975,131.975,114599999.0
2009-07-08 00:33:00,131.98,131.98,131.96,131.97,82000000.0
2009-07-08 00:34:00,131.965,131.985,131.96,131.975,250200000.0
2009-07-08 00:35:00,131.975,131.985,131.975,131.975,101800000.0
2009-07-08 00:36:00,131.975,131.98,131.975,131.98,46400000.0
2009-07-08 00:37:00,131.985,131.995,131.985,131.985,119000000.0
2009-07-08 00:38:00,131.985,131.985,131.97,131.985,16200000.0
2009-07-08 00:39:00,131.985,131.99,131.985,131.99,16000000.0
2009-07-08 00:40:00,131.995,132.01,131.99,131.99,84800001.0
2009-07-08 00:41:00,131.99,131.99,131.965,131.975,228600000.0
2009-07-08 00:42:00,131.975,132.005,131.975,131.985,314600000.0
2009-07-08 00:43:00,131.98,131.99,131.975,131.98,155200000.0
2009-07-08 00:44:00,131.98,131.99,131.98,131.99,91200000.0
2009-07-08 00:45:00,131.985,131.99,131.975,131.98,39800000.0
2009-07-08 00:46:00,131.985,131.99,131.97,131.975,24800000.0
2009-07-08 00:47:00,131.97,131.97,131.935,131.935,107600000.0
2009-07-08 00:48:00,131.935,131.95,131.93,131.935,134599999.0
2009-07-08 00:49:00,131.945,131.945,131.93,131.93,62400000.0
2009-07-08 00:50:00,131.935,131.935,131.935,131.935,92400000.0
2009-07-08 00:51:00,131.935,131.935,131.83,131.835,654700000.0
2009-07-08 00:52:00,131.835,131.85,131.8,131.825,577600000.0
2009-07-08 00:53:00,131.83,131.85,131.82,131.825,185400000.0
2009-07-08 00:54:00,131.83,131.835,131.82,131.82,112400000.0
2009-07-08 00:55:00,131.815,131.82,131.77,131.785,406800000.0
2009-07-08 00:56:00,131.785,131.795,131.77,131.795,364800001.0
2009-07-08 00:57:00,131.79,131.835,131.79,131.82,294600000.0
2009-07-08 00:58:00,131.83,131.85,131.82,131.845,180600001.0
2009-07-08 00:59:00,131.845,131.875,131.845,131.865,359000001.0
2009-07-08 01:00:00,131.865,131.9,131.855,131.855,189000000.0
2009-07-08 01:01:00,131.865,131.865,131.8,131.815,401000000.0
2009-07-08 01:02:00,131.82,131.835,131.805,131.815,266800000.0
2009-07-08 01:03:00,131.815,131.835,131.795,131.815,273800000.0
2009-07-08 01:04:00,131.815,131.83,131.77,131.785,181000000.0
2009-07-08 01:05:00,131.785,131.8,131.785,131.785,66400000.0
2009-07-08 01:06:00,131.79,131.805,131.79,131.805,103199999.0
2009-07-08 01:07:00,131.81,131.815,131.8,131.8,126200000.0
2009-07-08 01:08:00,131.8,131.815,131.775,131.775,202600001.0
2009-07-08 01:09:00,131.78,131.815,131.78,131.81,52800000.0
2009-07-08 01:10:00,131.81,131.81,131.8,131.805,167800000.0
2009-07-08 01:11:00,131.805,131.805,131.795,131.805,242000002.0
2009-07-08 01:12:00,131.805,131.805,131.765,131.765,152200000.0
2009-07-08 01:13:00,131.77,131.785,131.765,131.785,358600000.0
2009-07-08 01:14:00,131.795,131.795,131.725,131.74,394600000.0
2009-07-08 01:15:00,131.74,131.755,131.735,131.75,154000000.0
2009-07-08 01:16:00,131.745,131.745,131.73,131.735,290800000.0
2009-07-08 01:17:00,131.735,131.735,131.725,131.725,92800000.0
2009-07-08 01:18:00,131.73,131.73,131.705,131.715,712600003.0
2009-07-08 01:19:00,131.71,131.74,131.705,131.715,734799999.0
2009-07-08 01:20:00,131.715,131.725,131.71,131.715,176200000.0
2009-07-08 01:21:00,131.715,131.72,131.705,131.715,296000003.0
2009-07-08 01:22:00,131.715,131.715,131.705,131.71,210800003.0
2009-07-08 01:23:00,131.71,131.71,131.705,131.705,308400001.0
2009-07-08 01:24:00,131.695,131.695,131.67,131.675,435199997.0
2009-07-08 01:25:00,131.68,131.68,131.665,131.67,258200000.0
2009-07-08 01:26:00,131.67,131.695,131.67,131.67,241200000.0
2009-07-08 01:27:00,131.67,131.69,131.66,131.685,191200000.0
2009-07-08 01:28:00,131.685,131.7,131.685,131.7,63000000.0
2009-07-08 01:29:00,131.705,131.705,131.695,131.695,286800000.0
2009-07-08 01:30:00,131.695,131.695,131.68,131.68,199800000.0
2009-07-08 01:31:00,131.68,131.695,131.67,131.685,208999999.0
2009-07-08 01:32:00,131.685,131.695,131.66,131.66,230200000.0
2009-07-08 01:33:00,131.67,131.67,131.635,131.635,217600001.0
2009-07-08 01:34:00,131.645,131.665,131.645,131.665,180400000.0
2009-07-08 01:35:00,131.66,131.665,131.645,131.655,222900000.0
2009-07-08 01:36:00,131.65,131.65,131.645,131.645,130800000.0
2009-07-08 01:37:00,131.645,131.645,131.595,131.595,808400012.0
2009-07-08 01:38:00,131.59,131.595,131.58,131.585,722400002.0
2009-07-08 01:39:00,131.59,131.59,131.575,131.575,770599999.0
2009-07-08 01:40:00,131.57,131.58,131.535,131.545,646400002.0
2009-07-08 01:41:00,131.525,131.565,131.5,131.56,646599998.0
2009-07-08 01:42:00,131.56,131.595,131.56,131.575,475400001.0
2009-07-08 01:43:00,131.575,131.605,131.57,131.585,542799998.0
2009-07-08 01:44:00,131.595,131.605,131.505,131.51,300200001.0
2009-07-08 01:45:00,131.52,131.53,131.505,131.51,610199999.0
2009-07-08 01:46:00,131.5,131.5,131.475,131.485,1012400004.0
2009-07-08 01:47:00,131.485,131.495,131.475,131.48,265999999.0
2009-07-08 01:48:00,131.475,131.48,131.4,131.4,577799999.0
2009-07-08 01:49:00,131.395,131.415,131.385,131.395,735799999.0
2009-07-08 01:50:00,131.405,131.475,131.405,131.46,333400000.0
2009-07-08 01:51:00,131.455,131.5,131.45,131.48,417000001.0
2009-07-08 01:52:00,131.48,131.485,131.435,131.435,481000000.0
2009-07-08 01:53:00,131.44,131.445,131.425,131.425,390000000.0
2009-07-08 01:54:00,131.425,131.44,131.405,131.435,685399996.0
2009-07-08 01:55:00,131.435,131.435,131.415,131.43,421599999.0
2009-07-08 01:56:00,131.42,131.42,131.39,131.405,512600001.0
2009-07-08 01:57:00,131.405,131.43,131.405,131.425,239200000.0
2009-07-08 01:58:00,131.425,131.525,131.425,131.515,314600000.0
2009-07-08 01:59:00,131.515,131.53,131.475,131.505,617100001.0
2009-07-08 02:00:00,131.495,131.52,131.46,131.52,601600005.0
2009-07-08 02:01:00,131.52,131.585,131.505,131.575,364600000.0
2009-07-08 02:02:00,131.575,131.605,131.56,131.605,369000000.0
2009-07-08 02:03:00,131.6,131.7,131.6,131.68,809200000.0
2009-07-08 02:04:00,131.675,131.685,131.615,131.655,475200000.0
2009-07-08 02:05:00,131.655,131.695,131.635,131.65,388600000.0
2009-07-08 02:06:00,131.645,131.665,131.62,131.665,310800000.0
2009-07-08 02:07:00,131.67,131.68,131.645,131.67,689400001.0
2009-07-08 02:08:00,131.67,131.75,131.67,131.75,356000000.0
2009-07-08 02:09:00,131.75,131.75,131.68,131.71,448900000.0
2009-07-08 02:10:00,131.71,131.735,131.695,131.7,158400000.0
2009-07-08 02:11:00,131.725,131.745,131.695,131.705,266600000.0
2009-07-08 02:12:00,131.705,131.71,131.66,131.67,404600000.0
2009-07-08 02:13:00,131.675,131.68,131.63,131.63,682200000.0
2009-07-08 02:14:00,131.625,131.65,131.625,131.65,250600000.0
2009-07-08 02:15:00,131.65,131.69,131.645,131.665,374200001.0
2009-07-08 02:16:00,131.665,131.695,131.65,131.66,408000000.0
2009-07-08 02:17:00,131.66,131.675,131.625,131.65,595599999.0
2009-07-08 02:18:00,131.655,131.685,131.635,131.685,432400001.0
2009-07-08 02:19:00,131.7,131.7,131.655,131.68,532800000.0
2009-07-08 02:20:00,131.68,131.685,131.625,131.63,329800000.0
2009-07-08 02:21:00,131.63,131.635,131.605,131.62,392400000.0
2009-07-08 02:22:00,131.625,131.66,131.62,131.635,464200001.0
2009-07-08 02:23:00,131.635,131.645,131.545,131.55,618800001.0
2009-07-08 02:24:00,131.55,131.625,131.55,131.61,405700001.0
2009-07-08 02:25:00,131.61,131.615,131.56,131.575,495600000.0
2009-07-08 02:26:00,131.585,131.615,131.575,131.595,439000000.0
2009-07-08 02:27:00,131.595,131.595,131.57,131.575,145600000.0
2009-07-08 02:28:00,131.575,131.585,131.545,131.555,308000000.0
2009-07-08 02:29:00,131.555,131.555,131.495,131.515,196800000.0
2009-07-08 02:30:00,131.515,131.53,131.49,131.5,221600000.0
2009-07-08 02:31:00,131.495,131.495,131.37,131.385,519700000.0
2009-07-08 02:32:00,131.385,131.39,131.325,131.35,626000000.0
2009-07-08 02:33:00,131.35,131.36,131.28,131.285,671900000.0
2009-07-08 02:34:00,131.285,131.325,131.285,131.32,433000001.0
2009-07-08 02:35:00,131.32,131.4,131.32,131.355,559600000.0
2009-07-08 02:36:00,131.355,131.43,131.355,131.41,614799999.0
2009-07-08 02:37:00,131.425,131.425,131.39,131.39,448000000.0
2009-07-08 02:38:00,131.39,131.435,131.39,131.435,337000000.0
2009-07-08 02:39:00,131.435,131.45,131.415,131.435,239000000.0
2009-07-08 02:40:00,131.435,131.435,131.39,131.39,201400000.0
2009-07-08 02:41:00,131.39,131.43,131.365,131.39,250200000.0
2009-07-08 02:42:00,131.39,131.405,131.355,131.405,191800000.0
2009-07-08 02:43:00,131.395,131.395,131.39,131.39,79400000.0
2009-07-08 02:44:00,131.39,131.39,131.3,131.31,554400000.0
2009-07-08 02:45:00,131.31,131.325,131.28,131.285,483200000.0
2009-07-08 02:46:00,131.285,131.315,131.285,131.3,554200000.0
2009-07-08 02:47:00,131.3,131.325,131.3,131.325,386600000.0
2009-07-08 02:48:00,131.325,131.325,131.195,131.225,1015200000.0
2009-07-08 02:49:00,131.225,131.26,131.205,131.25,806400001.0
2009-07-08 02:50:00,131.25,131.26,131.22,131.235,437600000.0
2009-07-08 02:51:00,131.245,131.26,131.21,131.22,612800000.0
2009-07-08 02:52:00,131.225,131.265,131.2,131.235,718999999.0
2009-07-08 02:53:00,131.245,131.26,131.205,131.215,449000000.0
2009-07-08 02:54:00,131.21,131.275,131.195,131.26,375600000.0
2009-07-08 02:55:00,131.255,131.315,131.24,131.31,477200000.0
2009-07-08 02:56:00,131.32,131.39,131.29,131.355,398600000.0
2009-07-08 02:57:00,131.365,131.39,131.355,131.38,182600000.0
2009-07-08 02:58:00,131.39,131.495,131.355,131.485,598400002.0
2009-07-08 02:59:00,131.49,131.505,131.465,131.495,604800000.0
2009-07-08 03:00:00,131.495,131.495,131.405,131.405,477800000.0
2009-07-08 03:01:00,131.405,131.455,131.405,131.425,486199999.0
2009-07-08 03:02:00,131.425,131.49,131.42,131.465,409600000.0
2009-07-08 03:03:00,131.465,131.465,131.4,131.41,555600000.0
2009-07-08 03:04:00,131.405,131.485,131.405,131.46,553000000.0
2009-07-08 03:05:00,131.46,131.525,131.46,131.495,516000000.0
2009-07-08 03:06:00,131.5,131.545,131.475,131.485,718999998.0
2009-07-08 03:07:00,131.485,131.515,131.485,131.5,601800000.0
2009-07-08 03:08:00,131.51,131.57,131.51,131.56,382600000.0
2009-07-08 03:09:00,131.545,131.575,131.51,131.56,619100000.0
2009-07-08 03:10:00,131.56,131.565,131.505,131.505,697900000.0
2009-07-08 03:11:00,131.505,131.565,131.495,131.56,638800000.0
2009-07-08 03:12:00,131.57,131.59,131.535,131.535,454800000.0
2009-07-08 03:13:00,131.53,131.53,131.505,131.505,405200000.0
2009-07-08 03:14:00,131.515,131.515,131.475,131.505,618800000.0
2009-07-08 03:15:00,131.5,131.51,131.475,131.475,481200000.0
2009-07-08 03:16:00,131.48,131.49,131.47,131.48,295000001.0
2009-07-08 03:17:00,131.48,131.48,131.44,131.44,40980000.0
2009-07-08 03:18:00,131.445,131.475,131.445,131.475,351200001.0
2009-07-08 03:19:00,131.475,131.55,131.475,131.505,550200000.0
2009-07-08 03:20:00,131.505,131.53,131.495,131.51,376400000.0
2009-07-08 03:21:00,131.52,131.535,131.5,131.5,180400000.0
2009-07-08 03:22:00,131.505,131.51,131.465,131.465,518500005.0
2009-07-08 03:23:00,131.465,131.555,131.425,131.545,391200000.0
2009-07-08 03:24:00,131.55,131.55,131.48,131.495,313399999.0
2009-07-08 03:25:00,131.5,131.55,131.485,131.55,115800000.0
2009-07-08 03:26:00,131.545,131.555,131.485,131.505,238000000.0
2009-07-08 03:27:00,131.505,131.515,131.485,131.5,340400002.0
2009-07-08 03:28:00,131.5,131.5,131.47,131.485,233000000.0
2009-07-08 03:29:00,131.485,131.495,131.455,131.455,542400001.0
2009-07-08 03:30:00,131.45,131.465,131.445,131.465,296600001.0
2009-07-08 03:31:00,131.47,131.48,131.46,131.46,211800000.0
2009-07-08 03:32:00,131.46,131.46,131.42,131.435,520600000.0
2009-07-08 03:33:00,131.435,131.465,131.425,131.445,182500000.0
2009-07-08 03:34:00,131.445,131.455,131.435,131.455,251800000.0
2009-07-08 03:35:00,131.445,131.45,131.43,131.43,152800000.0
2009-07-08 03:36:00,131.425,131.455,131.425,131.445,197200000.0
2009-07-08 03:37:00,131.445,131.47,131.44,131.445,505400000.0
2009-07-08 03:38:00,131.445,131.49,131.445,131.48,234800000.0
2009-07-08 03:39:00,131.475,131.48,131.46,131.465,290800000.0
2009-07-08 03:40:00,131.465,131.465,131.43,131.445,115300000.0
2009-07-08 03:41:00,131.44,131.455,131.42,131.42,113200000.0
2009-07-08 03:42:00,131.42,131.44,131.42,131.435,121600000.0
2009-07-08 03:43:00,131.43,131.435,131.415,131.42,303600000.0
2009-07-08 03:44:00,131.415,131.455,131.395,131.435,218000000.0
2009-07-08 03:45:00,131.44,131.475,131.435,131.455,312400000.0
2009-07-08 03:46:00,131.46,131.48,131.445,131.48,415400000.0
2009-07-08 03:47:00,131.475,131.515,131.47,131.515,509800000.0
2009-07-08 03:48:00,131.505,131.535,131.505,131.525,293200000.0
2009-07-08 03:49:00,131.525,131.54,131.51,131.52,213000000.0
2009-07-08 03:50:00,131.52,131.52,131.495,131.495,56200000.0
2009-07-08 03:51:00,131.495,131.5,131.46,131.465,509000001.0
2009-07-08 03:52:00,131.475,131.5,131.465,131.495,300600001.0
2009-07-08 03:53:00,131.495,131.495,131.455,131.47,234000001.0
2009-07-08 03:54:00,131.475,131.475,131.465,131.475,106800000.0
2009-07-08 03:55:00,131.475,131.475,131.44,131.445,248199999.0
2009-07-08 03:56:00,131.435,131.435,131.425,131.43,178399999.0
2009-07-08 03:57:00,131.43,131.455,131.43,131.455,406400003.0
2009-07-08 03:58:00,131.45,131.45,131.44,131.445,88200001.0
2009-07-08 03:59:00,131.44,131.44,131.405,131.41,442999999.0
2009-07-08 04:00:00,131.41,131.415,131.39,131.39,429400000.0
2009-07-08 04:01:00,131.39,131.41,131.39,131.41,211199999.0
2009-07-08 04:02:00,131.42,131.42,131.405,131.405,182400000.0
2009-07-08 04:03:00,131.405,131.435,131.405,131.425,141400000.0
2009-07-08 04:04:00,131.425,131.425,131.405,131.42,343199999.0
2009-07-08 04:05:00,131.42,131.45,131.41,131.45,522600002.0
2009-07-08 04:06:00,131.45,131.45,131.42,131.42,443200003.0
2009-07-08 04:07:00,131.4,131.425,131.4,131.41,355800001.0
2009-07-08 04:08:00,131.425,131.43,131.4,131.405,356600000.0
2009-07-08 04:09:00,131.405,131.415,131.4,131.41,126800000.0
2009-07-08 04:10:00,131.405,131.405,131.34,131.365,546200000.0
2009-07-08 04:11:00,131.37,131.37,131.35,131.355,179600000.0
2009-07-08 04:12:00,131.355,131.37,131.345,131.345,445600000.0
2009-07-08 04:13:00,131.325,131.39,131.31,131.39,425400000.0
2009-07-08 04:14:00,131.39,131.41,131.365,131.39,204600000.0
2009-07-08 04:15:00,131.39,131.41,131.39,131.395,464400004.0
2009-07-08 04:16:00,131.395,131.46,131.395,131.46,441400000.0
2009-07-08 04:17:00,131.46,131.48,131.445,131.47,670600000.0
2009-07-08 04:18:00,131.47,131.485,131.44,131.465,689400000.0
2009-07-08 04:19:00,131.46,131.485,131.46,131.48,343800000.0
2009-07-08 04:20:00,131.475,131.485,131.46,131.47,369599999.0
2009-07-08 04:21:00,131.475,131.475,131.445,131.445,391600001.0
2009-07-08 04:22:00,131.455,131.465,131.455,131.465,84800000.0
2009-07-08 04:23:00,131.465,131.465,131.42,131.42,226000000.0
2009-07-08 04:24:00,131.425,131.44,131.41,131.43,161200000.0
2009-07-08 04:25:00,131.435,131.445,131.42,131.435,114400000.0
2009-07-08 04:26:00,131.425,131.43,131.42,131.42,218400000.0
2009-07-08 04:27:00,131.42,131.42,131.4,131.415,184000000.0
2009-07-08 04:28:00,131.4,131.415,131.39,131.395,328600000.0
2009-07-08 04:29:00,131.39,131.42,131.39,131.41,161000000.0
2009-07-08 04:30:00,131.41,131.415,131.39,131.395,210000000.0
2009-07-08 04:31:00,131.395,131.405,131.39,131.405,134600000.0
2009-07-08 04:32:00,131.405,131.405,131.365,131.39,70700000.0
2009-07-08 04:33:00,131.39,131.395,131.375,131.395,60700000.0
2009-07-08 04:34:00,131.395,131.41,131.39,131.405,206400000.0
2009-07-08 04:35:00,131.405,131.405,131.39,131.405,80800000.0
2009-07-08 04:36:00,131.415,131.425,131.415,131.42,77600000.0
2009-07-08 04:37:00,131.435,131.485,131.425,131.485,212400000.0
2009-07-08 04:38:00,131.485,131.495,131.465,131.47,277399999.0
2009-07-08 04:39:00,131.465,131.48,131.445,131.48,289600000.0
2009-07-08 04:40:00,131.465,131.495,131.465,131.475,61400000.0
2009-07-08 04:41:00,131.47,131.485,131.45,131.475,184800000.0
2009-07-08 04:42:00,131.475,131.495,131.475,131.485,122200000.0
2009-07-08 04:43:00,131.49,131.495,131.465,131.485,218600000.0
2009-07-08 04:44:00,131.485,131.495,131.465,131.495,421599999.0
2009-07-08 04:45:00,131.505,131.55,131.495,131.55,412200002.0
2009-07-08 04:46:00,131.55,131.555,131.535,131.55,126400000.0
2009-07-08 04:47:00,131.55,131.565,131.54,131.55,477200001.0
2009-07-08 04:48:00,131.55,131.555,131.54,131.54,92400000.0
2009-07-08 04:49:00,131.545,131.555,131.52,131.54,292200000.0
2009-07-08 04:50:00,131.54,131.575,131.54,131.56,157000000.0
2009-07-08 04:51:00,131.56,131.565,131.555,131.56,291800000.0
2009-07-08 04:52:00,131.565,131.565,131.555,131.555,81600000.0
2009-07-08 04:53:00,131.555,131.57,131.54,131.57,296000000.0
2009-07-08 04:54:00,131.57,131.57,131.56,131.565,72000000.0
2009-07-08 04:55:00,131.555,131.58,131.555,131.56,123000000.0
2009-07-08 04:56:00,131.56,131.58,131.56,131.565,56000000.0
2009-07-08 04:57:00,131.57,131.57,131.56,131.56,41600000.0
2009-07-08 04:58:00,131.56,131.58,131.555,131.58,238600000.0
2009-07-08 04:59:00,131.585,131.68,131.585,131.67,368000001.0
2009-07-08 05:00:00,131.67,131.69,131.66,131.68,407000000.0
2009-07-08 05:01:00,131.665,131.665,131.625,131.635,310100000.0
2009-07-08 05:02:00,131.645,131.655,131.645,131.65,47800000.0
2009-07-08 05:03:00,131.65,131.675,131.65,131.67,129800000.0
2009-07-08 05:04:00,131.67,131.675,131.66,131.66,234000000.0
2009-07-08 05:05:00,131.655,131.67,131.645,131.665,408600000.0
2009-07-08 05:06:00,131.665,131.67,131.64,131.65,349600000.0
2009-07-08 05:07:00,131.65,131.65,131.635,131.635,212399998.0
2009-07-08 05:08:00,131.645,131.66,131.635,131.655,116200000.0
2009-07-08 05:09:00,131.655,131.675,131.655,131.675,145400000.0
2009-07-08 05:10:00,131.675,131.69,131.665,131.665,284400000.0
2009-07-08 05:11:00,131.665,131.67,131.66,131.665,181000000.0
2009-07-08 05:12:00,131.655,131.655,131.645,131.65,174200000.0
2009-07-08 05:13:00,131.63,131.64,131.625,131.635,475600001.0
2009-07-08 05:14:00,131.635,131.64,131.625,131.63,171600000.0
2009-07-08 05:15:00,131.615,131.615,131.6,131.6,137400000.0
2009-07-08 05:16:00,131.6,131.605,131.555,131.555,376600000.0
2009-07-08 05:17:00,131.555,131.575,131.55,131.565,352800000.0
2009-07-08 05:18:00,131.56,131.57,131.55,131.56,381000000.0
2009-07-08 05:19:00,131.565,131.595,131.56,131.575,430600000.0
2009-07-08 05:20:00,131.575,131.585,131.575,131.575,76800000.0
2009-07-08 05:21:00,131.575,131.575,131.565,131.565,94800000.0
2009-07-08 05:22:00,131.56,131.56,131.535,131.54,554000000.0
2009-07-08 05:23:00,131.545,131.55,131.525,131.535,265499999.0
2009-07-08 05:24:00,131.535,131.535,131.5,131.51,327600000.0
2009-07-08 05:25:00,131.51,131.525,131.505,131.515,189200000.0
2009-07-08 05:26:00,131.515,131.53,131.505,131.515,207800000.0
2009-07-08 05:27:00,131.515,131.555,131.51,131.535,354400000.0
2009-07-08 05:28:00,131.525,131.58,131.525,131.55,472600001.0
2009-07-08 05:29:00,131.54,131.55,131.52,131.55,409800000.0
2009-07-08 05:30:00,131.55,131.56,131.54,131.56,69400000.0
2009-07-08 05:31:00,131.56,131.56,131.54,131.55,158599999.0
2009-07-08 05:32:00,131.57,131.58,131.55,131.57,238600000.0
2009-07-08 05:33:00,131.57,131.6,131.565,131.6,176400000.0
2009-07-08 05:34:00,131.605,131.605,131.545,131.545,255799999.0
2009-07-08 05:35:00,131.54,131.575,131.525,131.575,459800001.0
2009-07-08 05:36:00,131.575,131.575,131.52,131.53,778200001.0
2009-07-08 05:37:00,131.53,131.53,131.515,131.525,423200000.0
2009-07-08 05:38:00,131.525,131.525,131.5,131.52,465200001.0
2009-07-08 05:39:00,131.52,131.52,131.515,131.52,148800000.0
2009-07-08 05:40:00,131.52,131.525,131.51,131.52,232000000.0
2009-07-08 05:41:00,131.515,131.52,131.49,131.495,305200000.0
2009-07-08 05:42:00,131.49,131.51,131.49,131.5,319599999.0
2009-07-08 05:43:00,131.5,131.505,131.44,131.46,580800000.0
2009-07-08 05:44:00,131.46,131.46,131.43,131.44,241400000.0
2009-07-08 05:45:00,131.445,131.45,131.435,131.445,197400000.0
2009-07-08 05:46:00,131.435,131.435,131.4,131.415,531100000.0
2009-07-08 05:47:00,131.415,131.425,131.345,131.385,724600002.0
2009-07-08 05:48:00,131.36,131.365,131.235,131.235,1118600003.0
2009-07-08 05:49:00,131.235,131.255,131.14,131.225,954000001.0
2009-07-08 05:50:00,131.22,131.295,131.22,131.27,771199998.0
2009-07-08 05:51:00,131.275,131.285,131.225,131.235,621600001.0
2009-07-08 05:52:00,131.235,131.315,131.235,131.285,494800000.0
2009-07-08 05:53:00,131.29,131.345,131.275,131.335,842400000.0
2009-07-08 05:54:00,131.355,131.37,131.315,131.33,527400001.0
2009-07-08 05:55:00,131.315,131.345,131.305,131.315,365600001.0
2009-07-08 05:56:00,131.32,131.32,131.225,131.245,222500000.0
2009-07-08 05:57:00,131.25,131.265,131.2,131.21,493600000.0
2009-07-08 05:58:00,131.215,131.24,131.12,131.14,630300000.0
2009-07-08 05:59:00,131.14,131.17,131.14,131.155,596200000.0
2009-07-08 06:00:00,131.16,131.195,131.14,131.145,395400000.0
2009-07-08 06:01:00,131.145,131.155,131.145,131.145,325800000.0
2009-07-08 06:02:00,131.145,131.15,131.14,131.14,273600000.0
2009-07-08 06:03:00,131.14,131.14,131.11,131.12,492800000.0
2009-07-08 06:04:00,131.12,131.125,131.085,131.115,466599999.0
2009-07-08 06:05:00,131.115,131.125,131.085,131.085,630699998.0
2009-07-08 06:06:00,131.085,131.125,131.08,131.11,625799999.0
2009-07-08 06:07:00,131.115,131.145,131.1,131.12,798000001.0
2009-07-08 06:08:00,131.125,131.225,131.12,131.205,702200003.0
2009-07-08 06:09:00,131.205,131.215,131.195,131.195,400399998.0
2009-07-08 06:10:00,131.195,131.195,131.135,131.14,463800000.0
2009-07-08 06:11:00,131.14,131.14,131.07,131.075,779599999.0
2009-07-08 06:12:00,131.075,131.085,131.03,131.07,1071399997.0
2009-07-08 06:13:00,131.075,131.09,131.06,131.07,415000001.0
2009-07-08 06:14:00,131.065,131.095,131.06,131.065,352600000.0
2009-07-08 06:15:00,131.065,131.15,131.065,131.145,450800001.0
2009-07-08 06:16:00,131.135,131.14,131.1,131.105,417200000.0
2009-07-08 06:17:00,131.105,131.16,131.105,131.155,539399998.0
2009-07-08 06:18:00,131.15,131.18,131.135,131.175,476400003.0
2009-07-08 06:19:00,131.175,131.185,131.16,131.17,759600002.0
2009-07-08 06:20:00,131.18,131.185,131.165,131.185,390800000.0
2009-07-08 06:21:00,131.185,131.185,131.135,131.145,777600004.0
2009-07-08 06:22:00,131.145,131.19,131.14,131.18,414000000.0
2009-07-08 06:23:00,131.195,131.225,131.175,131.215,440200000.0
2009-07-08 06:24:00,131.21,131.23,131.195,131.205,500000000.0
2009-07-08 06:25:00,131.21,131.21,131.185,131.19,344200000.0
2009-07-08 06:26:00,131.165,131.17,131.155,131.17,228400000.0
2009-07-08 06:27:00,131.185,131.235,131.185,131.21,299999999.0
2009-07-08 06:28:00,131.21,131.245,131.21,131.23,461400001.0
2009-07-08 06:29:00,131.235,131.245,131.225,131.235,286400000.0
2009-07-08 06:30:00,131.235,131.245,131.2,131.2,96200000.0
2009-07-08 06:31:00,131.205,131.215,131.175,131.185,274600000.0
2009-07-08 06:32:00,131.175,131.175,131.125,131.145,437000000.0
2009-07-08 06:33:00,131.135,131.155,131.12,131.15,223000000.0
2009-07-08 06:34:00,131.155,131.165,131.14,131.165,225799999.0
2009-07-08 06:35:00,131.16,131.185,131.155,131.185,282600000.0
2009-07-08 06:36:00,131.185,131.21,131.13,131.145,282600000.0
2009-07-08 06:37:00,131.135,131.175,131.125,131.16,602199999.0
2009-07-08 06:38:00,131.16,131.16,131.145,131.145,233200000.0
2009-07-08 06:39:00,131.145,131.15,131.095,131.095,355600000.0
2009-07-08 06:40:00,131.095,131.105,131.07,131.08,534000000.0
2009-07-08 06:41:00,131.095,131.095,131.055,131.055,221600000.0
2009-07-08 06:42:00,131.055,131.06,130.985,131.005,774100000.0
2009-07-08 06:43:00,130.995,131.035,130.975,131.025,594599999.0
2009-07-08 06:44:00,131.025,131.035,130.955,130.99,800299999.0
2009-07-08 06:45:00,130.99,131.0,130.99,130.99,516599999.0
2009-07-08 06:46:00,130.99,131.01,130.98,131.01,543600000.0
2009-07-08 06:47:00,131.01,131.055,130.985,131.055,583399999.0
2009-07-08 06:48:00,131.07,131.135,131.055,131.125,682600000.0
2009-07-08 06:49:00,131.12,131.125,131.085,131.12,590700000.0
2009-07-08 06:50:00,131.13,131.2,131.11,131.195,865300001.0
2009-07-08 06:51:00,131.195,131.215,131.18,131.195,269200000.0
2009-07-08 06:52:00,131.195,131.245,131.195,131.235,175600000.0
2009-07-08 06:53:00,131.235,131.33,131.235,131.305,522000000.0
2009-07-08 06:54:00,131.3,131.305,131.205,131.235,564200000.0
2009-07-08 06:55:00,131.235,131.235,131.19,131.19,524000001.0
2009-07-08 06:56:00,131.195,131.235,131.18,131.235,545000000.0
2009-07-08 06:57:00,131.225,131.25,131.19,131.245,506800001.0
2009-07-08 06:58:00,131.245,131.355,131.235,131.355,470200000.0
2009-07-08 06:59:00,131.36,131.36,131.255,131.265,937000000.0
2009-07-08 07:00:00,131.26,131.28,131.255,131.28,196000000.0
2009-07-08 07:01:00,131.275,131.305,131.23,131.3,382300000.0
2009-07-08 07:02:00,131.3,131.305,131.235,131.285,494200000.0
2009-07-08 07:03:00,131.29,131.32,131.28,131.305,327800000.0
2009-07-08 07:04:00,131.3,131.32,131.245,131.255,408800001.0
2009-07-08 07:05:00,131.255,131.255,131.2,131.21,608099999.0
2009-07-08 07:06:00,131.205,131.205,131.185,131.185,128200000.0
2009-07-08 07:07:00,131.185,131.255,131.185,131.235,289300000.0
2009-07-08 07:08:00,131.235,131.275,131.225,131.245,379000001.0
2009-07-08 07:09:00,131.245,131.245,131.225,131.235,369600000.0
2009-07-08 07:10:00,131.235,131.245,131.2,131.22,289000000.0
2009-07-08 07:11:00,131.22,131.23,131.21,131.225,130200000.0
2009-07-08 07:12:00,131.22,131.225,131.205,131.225,235200000.0
2009-07-08 07:13:00,131.225,131.25,131.195,131.22,225000000.0
2009-07-08 07:14:00,131.205,131.22,131.2,131.2,277400000.0
2009-07-08 07:15:00,131.2,131.2,131.18,131.195,362400000.0
2009-07-08 07:16:00,131.2,131.235,131.2,131.225,236200000.0
2009-07-08 07:17:00,131.205,131.22,131.195,131.2,382000000.0
2009-07-08 07:18:00,131.205,131.205,131.165,131.17,325600000.0
2009-07-08 07:19:00,131.165,131.2,131.165,131.18,101400000.0
2009-07-08 07:20:00,131.18,131.215,131.175,131.2,245399999.0
2009-07-08 07:21:00,131.195,131.205,131.125,131.125,139600000.0
2009-07-08 07:22:00,131.125,131.15,131.115,131.12,243600001.0
2009-07-08 07:23:00,131.115,131.125,131.1,131.125,269200002.0
2009-07-08 07:24:00,131.125,131.155,131.12,131.135,156800000.0
2009-07-08 07:25:00,131.135,131.185,131.135,131.165,439800000.0
2009-07-08 07:26:00,131.165,131.165,131.11,131.16,374800000.0
2009-07-08 07:27:00,131.155,131.19,131.15,131.185,264399999.0
2009-07-08 07:28:00,131.185,131.23,131.145,131.205,484199998.0
2009-07-08 07:29:00,131.205,131.205,131.15,131.155,426600000.0
2009-07-08 07:30:00,131.15,131.2,131.145,131.2,282800000.0
2009-07-08 07:31:00,131.195,131.2,131.16,131.195,302600001.0
2009-07-08 07:32:00,131.19,131.2,131.125,131.125,477000001.0
2009-07-08 07:33:00,131.125,131.15,131.1,131.1,573700000.0
2009-07-08 07:34:00,131.1,131.105,131.03,131.065,467200000.0
2009-07-08 07:35:00,131.06,131.085,131.045,131.08,319400000.0
2009-07-08 07:36:00,131.075,131.075,131.055,131.065,648800002.0
2009-07-08 07:37:00,131.065,131.065,131.025,131.06,397399998.0
2009-07-08 07:38:00,131.065,131.075,131.055,131.075,412400001.0
2009-07-08 07:39:00,131.065,131.07,131.045,131.05,357800000.0
2009-07-08 07:40:00,131.05,131.12,131.05,131.095,475400001.0
2009-07-08 07:41:00,131.095,131.135,131.095,131.095,359200000.0
2009-07-08 07:42:00,131.085,131.155,131.08,131.155,429600000.0
2009-07-08 07:43:00,131.16,131.16,131.125,131.13,340599999.0
2009-07-08 07:44:00,131.13,131.13,131.11,131.115,181600000.0
2009-07-08 07:45:00,131.11,131.115,131.05,131.065,510000000.0
2009-07-08 07:46:00,131.06,131.06,131.005,131.005,480200000.0
2009-07-08 07:47:00,131.01,131.03,130.975,130.975,537000001.0
2009-07-08 07:48:00,130.975,131.01,130.945,130.95,834000000.0
2009-07-08 07:49:00,130.95,131.045,130.95,131.015,693199999.0
2009-07-08 07:50:00,131.015,131.02,130.97,130.98,613199998.0
2009-07-08 07:51:00,130.98,131.035,130.98,131.025,392000000.0
2009-07-08 07:52:00,131.01,131.105,131.0,131.08,678399997.0
2009-07-08 07:53:00,131.08,131.095,131.07,131.085,477200001.0
2009-07-08 07:54:00,131.08,131.095,131.055,131.075,518300000.0
2009-07-08 07:55:00,131.075,131.105,131.075,131.095,452800000.0
2009-07-08 07:56:00,131.095,131.17,131.09,131.17,450800001.0
2009-07-08 07:57:00,131.175,131.185,131.115,131.13,694399999.0
2009-07-08 07:58:00,131.13,131.135,131.085,131.135,410600000.0
2009-07-08 07:59:00,131.135,131.17,131.105,131.17,328500000.0
2009-07-08 08:00:00,131.175,131.175,131.15,131.155,716799998.0
2009-07-08 08:01:00,131.155,131.17,131.14,131.14,640000000.0
2009-07-08 08:02:00,131.135,131.145,131.085,131.09,484000000.0
2009-07-08 08:03:00,131.08,131.09,131.07,131.08,269800000.0
2009-07-08 08:04:00,131.075,131.075,131.035,131.035,723399999.0
2009-07-08 08:05:00,131.03,131.05,130.93,130.935,1022999997.0
2009-07-08 08:06:00,130.935,130.94,130.745,130.745,1174900005.0
2009-07-08 08:07:00,130.745,130.755,130.64,130.7,935299999.0
2009-07-08 08:08:00,130.7,130.77,130.7,130.715,635399999.0
2009-07-08 08:09:00,130.715,130.735,130.645,130.65,639000000.0
2009-07-08 08:10:00,130.66,130.66,130.545,130.57,829199999.0
2009-07-08 08:11:00,130.565,130.625,130.55,130.62,793799998.0
2009-07-08 08:12:00,130.62,130.715,130.62,130.69,849800001.0
2009-07-08 08:13:00,130.71,130.76,130.69,130.695,819800001.0
2009-07-08 08:14:00,130.695,130.72,130.665,130.72,768200001.0
2009-07-08 08:15:00,130.725,130.755,130.7,130.71,748200002.0
2009-07-08 08:16:00,130.71,130.725,130.65,130.67,517200000.0
2009-07-08 08:17:00,130.665,130.675,130.61,130.61,587600001.0
2009-07-08 08:18:00,130.61,130.65,130.61,130.63,573000000.0
2009-07-08 08:19:00,130.63,130.66,130.62,130.635,626600002.0
2009-07-08 08:20:00,130.635,130.645,130.52,130.53,744599998.0
2009-07-08 08:21:00,130.53,130.585,130.53,130.53,788000000.0
2009-07-08 08:22:00,130.535,130.55,130.465,130.47,717900000.0
2009-07-08 08:23:00,130.465,130.475,130.41,130.445,1084399999.0
2009-07-08 08:24:00,130.445,130.5,130.43,130.49,813000000.0
2009-07-08 08:25:00,130.49,130.615,130.49,130.605,720800001.0
2009-07-08 08:26:00,130.605,130.67,130.545,130.55,829800000.0
2009-07-08 08:27:00,130.55,130.605,130.535,130.595,731800001.0
2009-07-08 08:28:00,130.605,130.63,130.585,130.59,754400000.0
2009-07-08 08:29:00,130.59,130.65,130.585,130.62,731600000.0
2009-07-08 08:30:00,130.595,130.61,130.53,130.565,964000000.0
2009-07-08 08:31:00,130.565,130.62,130.565,130.615,927800003.0
2009-07-08 08:32:00,130.615,130.62,130.585,130.59,607200001.0
2009-07-08 08:33:00,130.595,130.615,130.57,130.61,768400001.0
2009-07-08 08:34:00,130.605,130.63,130.595,130.625,487400002.0
2009-07-08 08:35:00,130.625,130.665,130.605,130.65,648599999.0
2009-07-08 08:36:00,130.655,130.735,130.65,130.715,690000000.0
2009-07-08 08:37:00,130.715,130.765,130.7,130.72,740199999.0
2009-07-08 08:38:00,130.72,130.81,130.72,130.805,757699999.0
2009-07-08 08:39:00,130.805,130.885,130.805,130.86,617800000.0
2009-07-08 08:40:00,130.845,130.98,130.845,130.955,780100000.0
2009-07-08 08:41:00,130.95,130.98,130.935,130.935,795999999.0
2009-07-08 08:42:00,130.94,130.945,130.905,130.94,609100000.0
2009-07-08 08:43:00,130.94,130.94,130.865,130.885,749199999.0
2009-07-08 08:44:00,130.885,130.9,130.82,130.885,704400000.0
2009-07-08 08:45:00,130.9,130.925,130.855,130.9,851549999.0
2009-07-08 08:46:00,130.9,130.97,130.88,130.95,562800001.0
2009-07-08 08:47:00,130.945,130.965,130.92,130.935,665999999.0
2009-07-08 08:48:00,130.93,130.98,130.93,130.97,449600000.0
2009-07-08 08:49:00,130.97,130.975,130.9,130.92,479200000.0
2009-07-08 08:50:00,130.92,130.96,130.92,130.95,504400000.0
2009-07-08 08:51:00,130.95,130.975,130.87,130.875,488600000.0
2009-07-08 08:52:00,130.87,130.98,130.86,130.97,458400000.0
2009-07-08 08:53:00,130.96,130.965,130.915,130.935,466800000.0
2009-07-08 08:54:00,130.935,130.965,130.93,130.96,333000000.0
2009-07-08 08:55:00,130.96,131.04,130.96,130.985,745600000.0
2009-07-08 08:56:00,130.98,131.02,130.955,130.96,768199999.0
2009-07-08 08:57:00,130.965,130.98,130.93,130.96,483400000.0
2009-07-08 08:58:00,130.965,130.965,130.935,130.95,955200000.0
2009-07-08 08:59:00,130.95,130.955,130.9,130.92,792799998.0
2009-07-08 09:00:00,130.92,130.98,130.915,130.97,854999997.0
2009-07-08 09:01:00,130.96,131.035,130.95,131.02,720599999.0
2009-07-08 09:02:00,131.02,131.17,131.0,131.17,962400001.0
2009-07-08 09:03:00,131.175,131.255,131.175,131.255,919200002.0
2009-07-08 09:04:00,131.255,131.33,131.235,131.285,864400000.0
2009-07-08 09:05:00,131.285,131.29,131.18,131.18,866299999.0
2009-07-08 09:06:00,131.175,131.18,131.11,131.155,462000000.0
2009-07-08 09:07:00,131.15,131.18,131.095,131.155,760400000.0
2009-07-08 09:08:00,131.155,131.155,131.095,131.125,737000000.0
2009-07-08 09:09:00,131.13,131.155,131.115,131.12,767000001.0
2009-07-08 09:10:00,131.12,131.18,131.095,131.18,954400000.0
2009-07-08 09:11:00,131.19,131.205,131.165,131.195,436000000.0
2009-07-08 09:12:00,131.19,131.19,131.14,131.14,446000000.0
2009-07-08 09:13:00,131.135,131.18,131.1,131.18,527999999.0
2009-07-08 09:14:00,131.2,131.225,131.19,131.225,314400000.0
2009-07-08 09:15:00,131.23,131.245,131.16,131.17,463900000.0
2009-07-08 09:16:00,131.165,131.17,131.135,131.155,541999999.0
2009-07-08 09:17:00,131.15,131.17,131.14,131.165,338400000.0
2009-07-08 09:18:00,131.18,131.26,131.17,131.25,552400000.0
2009-07-08 09:19:00,131.25,131.27,131.235,131.26,463000002.0
2009-07-08 09:20:00,131.255,131.275,131.24,131.26,594600000.0
2009-07-08 09:21:00,131.265,131.285,131.255,131.28,458800003.0
2009-07-08 09:22:00,131.28,131.29,131.245,131.28,368400002.0
2009-07-08 09:23:00,131.295,131.3,131.28,131.285,587999998.0
2009-07-08 09:24:00,131.285,131.285,131.26,131.27,843200000.0
2009-07-08 09:25:00,131.275,131.295,131.25,131.28,576400001.0
2009-07-08 09:26:00,131.275,131.385,131.27,131.38,365600000.0
2009-07-08 09:27:00,131.38,131.38,131.305,131.305,514200000.0
2009-07-08 09:28:00,131.305,131.36,131.29,131.29,579400000.0
2009-07-08 09:29:00,131.29,131.3,131.255,131.295,694200000.0
2009-07-08 09:30:00,131.29,131.31,131.225,131.225,617099999.0
2009-07-08 09:31:00,131.225,131.265,131.21,131.235,553700001.0
2009-07-08 09:32:00,131.235,131.235,131.125,131.125,624400000.0
2009-07-08 09:33:00,131.13,131.14,131.09,131.105,744000003.0
2009-07-08 09:34:00,131.105,131.175,131.095,131.16,534400000.0
2009-07-08 09:35:00,131.16,131.195,131.15,131.18,485199999.0
2009-07-08 09:36:00,131.18,131.185,131.135,131.14,309600002.0
2009-07-08 09:37:00,131.13,131.13,131.06,131.065,506400000.0
2009-07-08 09:38:00,131.06,131.07,130.985,130.985,499700001.0
2009-07-08 09:39:00,130.98,131.0,130.945,130.945,584100000.0
2009-07-08 09:40:00,130.95,131.025,130.945,130.995,590000000.0
2009-07-08 09:41:00,130.985,130.99,130.95,130.95,571800000.0
2009-07-08 09:42:00,130.945,130.985,130.945,130.965,523200001.0
2009-07-08 09:43:00,130.965,131.02,130.95,130.995,516000000.0
2009-07-08 09:44:00,130.995,131.04,130.995,131.005,379600000.0
2009-07-08 09:45:00,131.005,131.035,131.005,131.035,198000000.0
2009-07-08 09:46:00,131.035,131.065,131.03,131.04,247000000.0
2009-07-08 09:47:00,131.035,131.065,131.01,131.025,533200000.0
2009-07-08 09:48:00,131.025,131.03,130.96,130.96,393600000.0
2009-07-08 09:49:00,130.96,131.01,130.96,130.995,485200001.0
2009-07-08 09:50:00,130.995,131.0,130.98,130.98,402600000.0
2009-07-08 09:51:00,130.98,130.98,130.915,130.915,505800000.0
2009-07-08 09:52:00,130.91,130.92,130.82,130.825,590400002.0
2009-07-08 09:53:00,130.82,130.855,130.805,130.85,547800001.0
2009-07-08 09:54:00,130.845,130.855,130.825,130.83,555800000.0
2009-07-08 09:55:00,130.82,130.84,130.785,130.785,715900004.0
2009-07-08 09:56:00,130.78,130.84,130.775,130.83,632600000.0
2009-07-08 09:57:00,130.83,130.87,130.82,130.87,653000000.0
2009-07-08 09:58:00,130.87,130.99,130.865,130.97,597199999.0
2009-07-08 09:59:00,130.98,130.98,130.875,130.93,556700000.0
2009-07-08 10:00:00,130.93,130.935,130.805,130.865,591400001.0
2009-07-08 10:01:00,130.865,130.89,130.82,130.82,459600001.0
2009-07-08 10:02:00,130.82,130.88,130.82,130.86,433800000.0
2009-07-08 10:03:00,130.86,130.89,130.83,130.83,414399998.0
2009-07-08 10:04:00,130.845,130.855,130.84,130.845,222800000.0
2009-07-08 10:05:00,130.84,130.94,130.84,130.93,433199998.0
2009-07-08 10:06:00,130.93,130.94,130.915,130.925,526200000.0
2009-07-08 10:07:00,130.92,130.94,130.92,130.925,343200000.0
2009-07-08 10:08:00,130.925,130.975,130.92,130.965,690800001.0
2009-07-08 10:09:00,130.965,131.005,130.955,131.005,657400000.0
2009-07-08 10:10:00,130.995,131.07,130.995,131.04,548399997.0
2009-07-08 10:11:00,131.04,131.045,131.01,131.01,626199997.0
2009-07-08 10:12:00,131.01,131.035,130.97,130.985,464200000.0
2009-07-08 10:13:00,130.98,130.99,130.965,130.97,408000000.0
2009-07-08 10:14:00,130.965,130.98,130.95,130.95,598400000.0
2009-07-08 10:15:00,130.97,130.975,130.95,130.96,265200000.0
2009-07-08 10:16:00,130.96,131.02,130.955,130.98,277000000.0
2009-07-08 10:17:00,130.98,131.0,130.975,130.995,227200000.0
2009-07-08 10:18:00,130.995,131.0,130.96,130.965,405200000.0
2009-07-08 10:19:00,130.97,130.98,130.93,130.945,510800002.0
2009-07-08 10:20:00,130.955,130.99,130.95,130.97,251200000.0
2009-07-08 10:21:00,130.95,130.955,130.925,130.93,531400004.0
2009-07-08 10:22:00,130.925,130.935,130.92,130.92,361200000.0
2009-07-08 10:23:00,130.925,130.93,130.89,130.915,551000000.0
2009-07-08 10:24:00,130.91,130.955,130.885,130.895,476800000.0
2009-07-08 10:25:00,130.905,130.915,130.89,130.9,520000002.0
2009-07-08 10:26:00,130.91,130.93,130.9,130.915,597199998.0
2009-07-08 10:27:00,130.915,130.93,130.885,130.89,722000000.0
2009-07-08 10:28:00,130.895,130.935,130.87,130.93,588600000.0
2009-07-08 10:29:00,130.93,130.965,130.925,130.96,586999999.0
2009-07-08 10:30:00,130.96,131.035,130.94,131.025,562600000.0
2009-07-08 10:31:00,131.025,131.07,131.02,131.06,576799999.0
2009-07-08 10:32:00,131.06,131.22,131.06,131.2,672200000.0
2009-07-08 10:33:00,131.2,131.2,131.155,131.16,677000000.0
2009-07-08 10:34:00,131.16,131.16,131.12,131.145,494800000.0
2009-07-08 10:35:00,131.14,131.19,131.14,131.185,521199999.0
2009-07-08 10:36:00,131.18,131.23,131.175,131.205,504600000.0
2009-07-08 10:37:00,131.205,131.24,131.165,131.18,747400000.0
2009-07-08 10:38:00,131.18,131.215,131.17,131.215,661000001.0
2009-07-08 10:39:00,131.21,131.24,131.205,131.23,653000000.0
2009-07-08 10:40:00,131.23,131.25,131.15,131.175,517399999.0
2009-07-08 10:41:00,131.17,131.185,131.095,131.095,425200000.0
2009-07-08 10:42:00,131.095,131.095,131.05,131.05,519799998.0
2009-07-08 10:43:00,131.045,131.065,131.035,131.045,609800000.0
2009-07-08 10:44:00,131.05,131.06,131.025,131.035,447400000.0
2009-07-08 10:45:00,131.03,131.035,131.01,131.01,369600000.0
2009-07-08 10:46:00,131.02,131.05,131.015,131.02,375200001.0
2009-07-08 10:47:00,131.025,131.025,131.0,131.01,452000000.0
2009-07-08 10:48:00,131.01,131.01,130.945,130.955,490000002.0
2009-07-08 10:49:00,130.955,130.955,130.905,130.92,516800001.0
2009-07-08 10:50:00,130.915,130.94,130.915,130.92,412800000.0
2009-07-08 10:51:00,130.92,130.965,130.915,130.94,451800000.0
2009-07-08 10:52:00,130.935,130.985,130.925,130.975,423800000.0
2009-07-08 10:53:00,130.985,130.985,130.905,130.905,420800000.0
2009-07-08 10:54:00,130.905,130.975,130.905,130.945,717400000.0
2009-07-08 10:55:00,130.945,130.945,130.855,130.87,591300001.0
2009-07-08 10:56:00,130.87,130.955,130.865,130.935,662400000.0
2009-07-08 10:57:00,130.94,131.005,130.93,130.98,373999999.0
2009-07-08 10:58:00,130.985,131.015,130.965,130.97,498800002.0
2009-07-08 10:59:00,130.97,130.99,130.94,130.985,581400000.0
2009-07-08 11:00:00,130.99,131.005,130.965,131.005,555599999.0
2009-07-08 11:01:00,131.0,131.145,131.0,131.14,570799998.0
2009-07-08 11:02:00,131.145,131.17,131.12,131.13,777400000.0
2009-07-08 11:03:00,131.13,131.13,131.06,131.065,618600000.0
2009-07-08 11:04:00,131.06,131.08,130.985,131.0,728000001.0
2009-07-08 11:05:00,131.0,131.025,130.955,131.015,511600000.0
2009-07-08 11:06:00,131.01,131.02,130.995,131.01,585400000.0
2009-07-08 11:07:00,131.01,131.06,130.995,131.05,489000000.0
2009-07-08 11:08:00,131.045,131.045,131.02,131.02,214000000.0
2009-07-08 11:09:00,131.02,131.05,131.015,131.045,387800000.0
2009-07-08 11:10:00,131.045,131.065,131.025,131.065,538000000.0
2009-07-08 11:11:00,131.06,131.06,131.035,131.06,429600001.0
2009-07-08 11:12:00,131.06,131.085,131.05,131.05,355800000.0
2009-07-08 11:13:00,131.06,131.11,131.055,131.09,507000000.0
2009-07-08 11:14:00,131.09,131.12,131.09,131.11,359600000.0
2009-07-08 11:15:00,131.11,131.135,131.1,131.1,513300000.0
2009-07-08 11:16:00,131.1,131.105,131.055,131.055,408600000.0
2009-07-08 11:17:00,131.055,131.065,131.0,131.065,384800000.0
2009-07-08 11:18:00,131.065,131.115,131.06,131.1,506800001.0
2009-07-08 11:19:00,131.095,131.135,131.09,131.11,469600000.0
2009-07-08 11:20:00,131.11,131.11,131.035,131.085,541000001.0
2009-07-08 11:21:00,131.08,131.13,131.07,131.075,646400000.0
2009-07-08 11:22:00,131.075,131.09,131.05,131.065,551799998.0
2009-07-08 11:23:00,131.065,131.09,131.035,131.08,505400001.0
2009-07-08 11:24:00,131.09,131.135,131.08,131.11,554399999.0
2009-07-08 11:25:00,131.095,131.13,131.055,131.125,718600001.0
2009-07-08 11:26:00,131.125,131.125,131.08,131.08,542800000.0
2009-07-08 11:27:00,131.07,131.085,131.05,131.06,723799999.0
2009-07-08 11:28:00,131.065,131.175,131.06,131.17,685400001.0
2009-07-08 11:29:00,131.17,131.195,131.16,131.195,606800000.0
2009-07-08 11:30:00,131.195,131.205,131.15,131.19,501199998.0
2009-07-08 11:31:00,131.2,131.205,131.145,131.145,197000000.0
2009-07-08 11:32:00,131.15,131.155,131.13,131.135,377400000.0
2009-07-08 11:33:00,131.13,131.13,131.065,131.07,828600002.0
2009-07-08 11:34:00,131.075,131.08,131.035,131.06,780400001.0
2009-07-08 11:35:00,131.055,131.075,131.05,131.07,387800001.0
2009-07-08 11:36:00,131.055,131.075,131.055,131.07,140800000.0
2009-07-08 11:37:00,131.06,131.095,131.06,131.095,510000000.0
2009-07-08 11:38:00,131.095,131.125,131.065,131.125,466400001.0
2009-07-08 11:39:00,131.13,131.145,131.09,131.105,738599999.0
2009-07-08 11:40:00,131.11,131.155,131.105,131.14,358000000.0
2009-07-08 11:41:00,131.14,131.19,131.13,131.185,527600000.0
2009-07-08 11:42:00,131.185,131.19,131.155,131.17,330600000.0
2009-07-08 11:43:00,131.165,131.18,131.14,131.14,541799997.0
2009-07-08 11:44:00,131.14,131.155,131.135,131.14,264600000.0
2009-07-08 11:45:00,131.145,131.18,131.135,131.175,608000002.0
2009-07-08 11:46:00,131.175,131.225,131.16,131.225,570800000.0
2009-07-08 11:47:00,131.225,131.23,131.2,131.21,747000000.0
2009-07-08 11:48:00,131.205,131.21,131.15,131.16,454800000.0
2009-07-08 11:49:00,131.16,131.18,131.16,131.16,684999998.0
2009-07-08 11:50:00,131.16,131.185,131.135,131.145,791599999.0
2009-07-08 11:51:00,131.145,131.155,131.12,131.13,391300000.0
2009-07-08 11:52:00,131.13,131.145,131.115,131.14,347400002.0
2009-07-08 11:53:00,131.145,131.15,131.13,131.135,573800002.0
2009-07-08 11:54:00,131.135,131.145,131.12,131.135,324200000.0
2009-07-08 11:55:00,131.135,131.17,131.135,131.16,329399999.0
2009-07-08 11:56:00,131.16,131.175,131.15,131.16,282400001.0
2009-07-08 11:57:00,131.165,131.215,131.155,131.16,656400002.0
2009-07-08 11:58:00,131.16,131.21,131.16,131.175,446000000.0
2009-07-08 11:59:00,131.175,131.245,131.175,131.235,410500000.0
2009-07-08 12:00:00,131.25,131.31,131.25,131.31,696399997.0
2009-07-08 12:01:00,131.31,131.33,131.31,131.325,493600001.0
2009-07-08 12:02:00,131.32,131.375,131.305,131.375,645000003.0
2009-07-08 12:03:00,131.375,131.375,131.3,131.305,687199997.0
2009-07-08 12:04:00,131.3,131.305,131.27,131.275,906599995.0
2009-07-08 12:05:00,131.275,131.3,131.275,131.295,529800004.0
2009-07-08 12:06:00,131.295,131.35,131.285,131.345,362400002.0
2009-07-08 12:07:00,131.35,131.35,131.295,131.325,652199998.0
2009-07-08 12:08:00,131.32,131.325,131.285,131.31,769800002.0
2009-07-08 12:09:00,131.325,131.33,131.29,131.29,345600000.0
2009-07-08 12:10:00,131.29,131.3,131.28,131.28,373600000.0
2009-07-08 12:11:00,131.28,131.315,131.28,131.315,249800000.0
2009-07-08 12:12:00,131.32,131.32,131.295,131.305,674800001.0
2009-07-08 12:13:00,131.305,131.31,131.285,131.295,616400001.0
2009-07-08 12:14:00,131.295,131.315,131.295,131.305,340399998.0
2009-07-08 12:15:00,131.295,131.3,131.275,131.275,431000000.0
2009-07-08 12:16:00,131.275,131.275,131.175,131.18,841799998.0
2009-07-08 12:17:00,131.185,131.19,131.155,131.16,401000000.0
2009-07-08 12:18:00,131.155,131.165,131.115,131.13,489200001.0
2009-07-08 12:19:00,131.12,131.18,131.12,131.18,263600000.0
2009-07-08 12:20:00,131.19,131.195,131.14,131.155,570199998.0
2009-07-08 12:21:00,131.15,131.15,131.095,131.095,612200002.0
2009-07-08 12:22:00,131.095,131.12,131.07,131.08,492800002.0
2009-07-08 12:23:00,131.08,131.09,131.02,131.025,617000001.0
2009-07-08 12:24:00,131.035,131.07,131.035,131.06,385800000.0
2009-07-08 12:25:00,131.06,131.085,131.035,131.085,303200000.0
2009-07-08 12:26:00,131.085,131.11,131.07,131.105,565600001.0
2009-07-08 12:27:00,131.11,131.11,131.075,131.08,329600000.0
2009-07-08 12:28:00,131.08,131.09,131.08,131.085,284000000.0
2009-07-08 12:29:00,131.09,131.11,131.09,131.11,181600000.0
2009-07-08 12:30:00,131.105,131.12,131.1,131.115,299599999.0
2009-07-08 12:31:00,131.115,131.13,131.115,131.13,149800000.0
2009-07-08 12:32:00,131.13,131.13,131.12,131.13,158200000.0
2009-07-08 12:33:00,131.13,131.13,131.115,131.115,264799998.0
2009-07-08 12:34:00,131.115,131.125,131.11,131.125,466999998.0
2009-07-08 12:35:00,131.125,131.15,131.085,131.09,635200003.0
2009-07-08 12:36:00,131.09,131.09,131.08,131.09,354400001.0
2009-07-08 12:37:00,131.09,131.09,131.075,131.09,337600000.0
2009-07-08 12:38:00,131.09,131.125,131.075,131.125,218800000.0
2009-07-08 12:39:00,131.125,131.13,131.08,131.08,371000000.0
2009-07-08 12:40:00,131.09,131.115,131.085,131.09,252800000.0
2009-07-08 12:41:00,131.09,131.095,131.005,131.025,527400000.0
2009-07-08 12:42:00,131.02,131.045,131.02,131.04,482000000.0
2009-07-08 12:43:00,131.04,131.095,131.04,131.095,317600000.0
2009-07-08 12:44:00,131.075,131.085,131.065,131.08,387600001.0
2009-07-08 12:45:00,131.095,131.115,131.085,131.11,733400004.0
2009-07-08 12:46:00,131.115,131.135,131.105,131.125,486600001.0
2009-07-08 12:47:00,131.115,131.13,131.085,131.13,339000002.0
2009-07-08 12:48:00,131.12,131.14,131.12,131.13,311000000.0
2009-07-08 12:49:00,131.14,131.14,131.11,131.125,559599999.0
2009-07-08 12:50:00,131.125,131.145,131.105,131.145,467200000.0
2009-07-08 12:51:00,131.145,131.175,131.145,131.165,460400001.0
2009-07-08 12:52:00,131.17,131.175,131.16,131.165,411200003.0
2009-07-08 12:53:00,131.165,131.18,131.155,131.18,180800000.0
2009-07-08 12:54:00,131.18,131.19,131.15,131.16,467600001.0
2009-07-08 12:55:00,131.16,131.18,131.13,131.13,355199997.0
2009-07-08 12:56:00,131.13,131.16,131.13,131.16,180800000.0
2009-07-08 12:57:00,131.16,131.185,131.155,131.155,488800001.0
2009-07-08 12:58:00,131.155,131.19,131.15,131.175,584400000.0
2009-07-08 12:59:00,131.175,131.185,131.17,131.185,428800000.0
2009-07-08 13:00:00,131.185,131.195,131.165,131.185,583000003.0
2009-07-08 13:01:00,131.185,131.205,131.185,131.205,574400000.0
2009-07-08 13:02:00,131.205,131.205,131.17,131.19,345400000.0
2009-07-08 13:03:00,131.185,131.2,131.18,131.19,146200000.0
2009-07-08 13:04:00,131.19,131.19,131.18,131.19,82800000.0
2009-07-08 13:05:00,131.205,131.27,131.205,131.255,371600000.0
2009-07-08 13:06:00,131.255,131.335,131.255,131.335,819400001.0
2009-07-08 13:07:00,131.335,131.37,131.32,131.32,486800000.0
2009-07-08 13:08:00,131.32,131.37,131.315,131.365,356000000.0
2009-07-08 13:09:00,131.36,131.37,131.34,131.355,351200000.0
2009-07-08 13:10:00,131.355,131.36,131.32,131.32,232600000.0
2009-07-08 13:11:00,131.32,131.325,131.3,131.325,339600001.0
2009-07-08 13:12:00,131.325,131.33,131.3,131.305,113600000.0
2009-07-08 13:13:00,131.305,131.325,131.305,131.31,319600000.0
2009-07-08 13:14:00,131.31,131.31,131.28,131.29,942800006.0
2009-07-08 13:15:00,131.29,131.29,131.255,131.275,511300000.0
2009-07-08 13:16:00,131.275,131.29,131.25,131.26,609600000.0
2009-07-08 13:17:00,131.265,131.305,131.255,131.295,171200000.0
2009-07-08 13:18:00,131.3,131.305,131.29,131.295,219200000.0
2009-07-08 13:19:00,131.295,131.3,131.295,131.3,118400000.0
2009-07-08 13:20:00,131.29,131.3,131.29,131.3,233600000.0
2009-07-08 13:21:00,131.3,131.34,131.295,131.33,446000000.0
2009-07-08 13:22:00,131.33,131.4,131.32,131.395,522600002.0
2009-07-08 13:23:00,131.395,131.465,131.395,131.465,788400006.0
2009-07-08 13:24:00,131.455,131.525,131.455,131.51,495999999.0
2009-07-08 13:25:00,131.505,131.51,131.45,131.49,561800001.0
2009-07-08 13:26:00,131.49,131.49,131.45,131.48,510600001.0
2009-07-08 13:27:00,131.48,131.48,131.455,131.465,735200004.0
2009-07-08 13:28:00,131.47,131.47,131.405,131.435,844600002.0
2009-07-08 13:29:00,131.44,131.5,131.435,131.485,794200001.0
2009-07-08 13:30:00,131.485,131.495,131.435,131.445,836200000.0
2009-07-08 13:31:00,131.445,131.45,131.41,131.41,579999999.0
2009-07-08 13:32:00,131.405,131.415,131.365,131.365,679199995.0
2009-07-08 13:33:00,131.38,131.38,131.325,131.345,678800003.0
2009-07-08 13:34:00,131.345,131.35,131.315,131.34,587599999.0
2009-07-08 13:35:00,131.34,131.345,131.26,131.285,622799998.0
2009-07-08 13:36:00,131.285,131.315,131.27,131.27,559400001.0
2009-07-08 13:37:00,131.27,131.27,131.245,131.26,748400003.0
2009-07-08 13:38:00,131.26,131.27,131.21,131.21,776200003.0
2009-07-08 13:39:00,131.215,131.24,131.2,131.225,799600001.0
2009-07-08 13:40:00,131.225,131.24,131.21,131.23,622199998.0
2009-07-08 13:41:00,131.23,131.27,131.225,131.225,743399998.0
2009-07-08 13:42:00,131.225,131.23,131.205,131.22,444600001.0
2009-07-08 13:43:00,131.22,131.23,131.205,131.21,503399999.0
2009-07-08 13:44:00,131.21,131.21,131.175,131.185,742400002.0
2009-07-08 13:45:00,131.185,131.23,131.185,131.21,382600000.0
2009-07-08 13:46:00,131.21,131.23,131.205,131.225,517600004.0
2009-07-08 13:47:00,131.225,131.235,131.21,131.23,424000000.0
2009-07-08 13:48:00,131.225,131.245,131.21,131.225,614800000.0
2009-07-08 13:49:00,131.225,131.245,131.215,131.225,632800001.0
2009-07-08 13:50:00,131.225,131.25,131.2,131.235,745000003.0
2009-07-08 13:51:00,131.25,131.265,131.25,131.255,162800000.0
2009-07-08 13:52:00,131.255,131.265,131.24,131.265,318200000.0
2009-07-08 13:53:00,131.265,131.27,131.245,131.265,397600000.0
2009-07-08 13:54:00,131.265,131.315,131.265,131.295,339000000.0
2009-07-08 13:55:00,131.295,131.295,131.22,131.225,613399998.0
2009-07-08 13:56:00,131.23,131.265,131.23,131.25,264200000.0
2009-07-08 13:57:00,131.245,131.25,131.225,131.23,387200003.0
2009-07-08 13:58:00,131.23,131.285,131.22,131.24,612600005.0
2009-07-08 13:59:00,131.245,131.28,131.245,131.265,255999999.0
2009-07-08 14:00:00,131.255,131.255,131.195,131.2,825200003.0
2009-07-08 14:01:00,131.2,131.24,131.155,131.175,909200001.0
2009-07-08 14:02:00,131.185,131.2,131.155,131.185,674199999.0
2009-07-08 14:03:00,131.18,131.18,131.13,131.13,861600001.0
2009-07-08 14:04:00,131.145,131.155,131.12,131.125,498999997.0
2009-07-08 14:05:00,131.125,131.175,131.12,131.17,505599998.0
2009-07-08 14:06:00,131.17,131.19,131.17,131.17,351800000.0
2009-07-08 14:07:00,131.17,131.205,131.17,131.2,574400008.0
2009-07-08 14:08:00,131.2,131.21,131.18,131.18,162200000.0
2009-07-08 14:09:00,131.165,131.165,131.11,131.12,429800000.0
2009-07-08 14:10:00,131.12,131.125,131.055,131.06,682000004.0
2009-07-08 14:11:00,131.07,131.09,131.05,131.05,400200000.0
2009-07-08 14:12:00,131.05,131.07,131.02,131.025,725200001.0
2009-07-08 14:13:00,131.025,131.025,130.96,130.965,531099999.0
2009-07-08 14:14:00,130.965,131.015,130.96,131.01,883399999.0
2009-07-08 14:15:00,131.015,131.03,131.0,131.03,622000001.0
2009-07-08 14:16:00,131.03,131.05,131.02,131.02,526800002.0
2009-07-08 14:17:00,131.025,131.09,131.025,131.09,373200000.0
2009-07-08 14:18:00,131.085,131.09,131.07,131.09,240200000.0
2009-07-08 14:19:00,131.09,131.09,131.035,131.035,366000000.0
2009-07-08 14:20:00,131.04,131.09,131.035,131.045,712799999.0
2009-07-08 14:21:00,131.045,131.06,131.03,131.035,575600000.0
2009-07-08 14:22:00,131.035,131.05,131.02,131.02,558199998.0
2009-07-08 14:23:00,131.02,131.025,130.94,130.955,807600001.0
2009-07-08 14:24:00,130.955,130.995,130.95,130.985,896400000.0
2009-07-08 14:25:00,130.985,130.985,130.935,130.945,563399999.0
2009-07-08 14:26:00,130.94,130.95,130.935,130.94,434800001.0
2009-07-08 14:27:00,130.945,130.95,130.935,130.935,598400002.0
2009-07-08 14:28:00,130.935,130.945,130.91,130.93,977399989.0
2009-07-08 14:29:00,130.93,130.95,130.92,130.92,400400000.0
2009-07-08 14:30:00,130.92,130.94,130.91,130.93,646599997.0
2009-07-08 14:31:00,130.93,130.93,130.9,130.905,615400001.0
2009-07-08 14:32:00,130.905,130.905,130.835,130.84,845999996.0
2009-07-08 14:33:00,130.845,130.845,130.765,130.8,625099999.0
2009-07-08 14:34:00,130.8,130.8,130.75,130.78,652000000.0
2009-07-08 14:35:00,130.78,130.8,130.755,130.79,692600000.0
2009-07-08 14:36:00,130.79,130.83,130.785,130.825,815200002.0
2009-07-08 14:37:00,130.825,130.87,130.825,130.85,399600000.0
2009-07-08 14:38:00,130.85,130.87,130.85,130.85,889800002.0
2009-07-08 14:39:00,130.85,130.855,130.78,130.785,867600000.0
2009-07-08 14:40:00,130.785,130.8,130.765,130.77,590399999.0
2009-07-08 14:41:00,130.765,130.77,130.71,130.71,497800001.0
2009-07-08 14:42:00,130.71,130.76,130.705,130.75,744200001.0
2009-07-08 14:43:00,130.75,130.775,130.745,130.765,687200001.0
2009-07-08 14:44:00,130.765,130.795,130.725,130.755,752599999.0
2009-07-08 14:45:00,130.755,130.77,130.735,130.735,796800000.0
2009-07-08 14:46:00,130.735,130.805,130.735,130.785,503200000.0
2009-07-08 14:47:00,130.78,130.81,130.78,130.805,515200003.0
2009-07-08 14:48:00,130.805,130.81,130.775,130.775,309000000.0
2009-07-08 14:49:00,130.765,130.805,130.74,130.805,713399999.0
2009-07-08 14:50:00,130.805,130.805,130.75,130.765,676399999.0
2009-07-08 14:51:00,130.765,130.765,130.73,130.745,919800001.0
2009-07-08 14:52:00,130.745,130.805,130.73,130.8,713400001.0
2009-07-08 14:53:00,130.8,130.82,130.775,130.81,634799999.0
2009-07-08 14:54:00,130.81,130.86,130.805,130.85,671200001.0
2009-07-08 14:55:00,130.85,130.855,130.795,130.8,772400002.0
2009-07-08 14:56:00,130.79,130.81,130.775,130.79,560400000.0
2009-07-08 14:57:00,130.785,130.83,130.765,130.785,776800000.0
2009-07-08 14:58:00,130.775,130.805,130.76,130.8,797399999.0
2009-07-08 14:59:00,130.795,130.84,130.795,130.83,664400000.0
2009-07-08 15:00:00,130.84,131.09,130.835,131.08,715000002.0
2009-07-08 15:01:00,131.08,131.14,131.08,131.13,939800001.0
2009-07-08 15:02:00,131.13,131.135,131.04,131.06,704800000.0
2009-07-08 15:03:00,131.055,131.075,131.01,131.075,854199998.0
2009-07-08 15:04:00,131.085,131.125,131.04,131.07,756800001.0
2009-07-08 15:05:00,131.07,131.2,131.07,131.195,855199997.0
2009-07-08 15:06:00,131.205,131.22,131.16,131.18,757000002.0
2009-07-08 15:07:00,131.185,131.185,131.115,131.12,761000000.0
2009-07-08 15:08:00,131.115,131.14,131.065,131.08,862600001.0
2009-07-08 15:09:00,131.08,131.12,131.075,131.11,397799999.0
2009-07-08 15:10:00,131.105,131.11,131.065,131.08,586600001.0
2009-07-08 15:11:00,131.09,131.135,131.09,131.11,813800000.0
2009-07-08 15:12:00,131.12,131.125,131.09,131.095,733600002.0
2009-07-08 15:13:00,131.09,131.105,131.04,131.065,766399999.0
2009-07-08 15:14:00,131.07,131.09,131.04,131.045,652000001.0
2009-07-08 15:15:00,131.045,131.045,130.96,130.98,625600001.0
2009-07-08 15:16:00,130.98,131.0,130.895,130.925,677000000.0
2009-07-08 15:17:00,130.925,130.93,130.875,130.875,619000004.0
2009-07-08 15:18:00,130.865,130.93,130.845,130.91,776800000.0
2009-07-08 15:19:00,130.91,131.015,130.91,131.005,965400001.0
2009-07-08 15:20:00,131.005,131.01,130.975,131.005,589599998.0
2009-07-08 15:21:00,131.01,131.035,130.97,131.015,588699999.0
2009-07-08 15:22:00,131.01,131.04,131.0,131.035,651600001.0
2009-07-08 15:23:00,131.03,131.065,131.02,131.045,778999997.0
2009-07-08 15:24:00,131.045,131.065,131.035,131.045,730399998.0
2009-07-08 15:25:00,131.045,131.08,131.045,131.07,600799997.0
2009-07-08 15:26:00,131.07,131.085,131.055,131.055,682000000.0
2009-07-08 15:27:00,131.06,131.1,131.06,131.1,597200000.0
2009-07-08 15:28:00,131.09,131.135,131.09,131.1,639999994.0
2009-07-08 15:29:00,131.1,131.125,131.095,131.115,743400003.0
2009-07-08 15:30:00,131.1,131.14,131.09,131.12,704200000.0
2009-07-08 15:31:00,131.12,131.13,131.07,131.12,907800001.0
2009-07-08 15:32:00,131.115,131.21,131.105,131.16,830000001.0
2009-07-08 15:33:00,131.155,131.18,131.1,131.115,667700001.0
2009-07-08 15:34:00,131.115,131.125,131.08,131.11,1218100004.0
2009-07-08 15:35:00,131.11,131.18,131.1,131.17,893800001.0
2009-07-08 15:36:00,131.17,131.25,131.16,131.19,802000000.0
2009-07-08 15:37:00,131.19,131.195,131.12,131.13,573400000.0
2009-07-08 15:38:00,131.125,131.125,131.075,131.08,631700000.0
2009-07-08 15:39:00,131.08,131.08,131.035,131.04,740600002.0
2009-07-08 15:40:00,131.04,131.045,131.02,131.04,608000000.0
2009-07-08 15:41:00,131.035,131.045,130.98,131.045,1290700003.0
2009-07-08 15:42:00,131.045,131.1,131.04,131.095,787600002.0
2009-07-08 15:43:00,131.095,131.15,131.085,131.1,714700000.0
2009-07-08 15:44:00,131.1,131.15,131.095,131.12,601800000.0
2009-07-08 15:45:00,131.12,131.22,131.115,131.21,730099999.0
2009-07-08 15:46:00,131.215,131.235,131.2,131.23,816999995.0
2009-07-08 15:47:00,131.23,131.25,131.205,131.205,734799999.0
2009-07-08 15:48:00,131.205,131.265,131.205,131.245,754200001.0
2009-07-08 15:49:00,131.235,131.25,131.19,131.23,566200000.0
2009-07-08 15:50:00,131.225,131.27,131.2,131.255,653600000.0
2009-07-08 15:51:00,131.255,131.28,131.23,131.245,598200001.0
2009-07-08 15:52:00,131.235,131.235,131.145,131.16,645800001.0
2009-07-08 15:53:00,131.16,131.165,131.095,131.1,808799999.0
2009-07-08 15:54:00,131.1,131.17,131.1,131.145,489599999.0
2009-07-08 15:55:00,131.145,131.15,131.045,131.06,922600001.0
2009-07-08 15:56:00,131.055,131.09,131.05,131.055,825400001.0
2009-07-08 15:57:00,131.06,131.08,131.045,131.045,822000003.0
2009-07-08 15:58:00,131.045,131.08,131.04,131.08,637800000.0
2009-07-08 15:59:00,131.075,131.1,131.05,131.1,699999999.0
2009-07-08 16:00:00,131.1,131.135,131.065,131.11,1209200006.0
2009-07-08 16:01:00,131.105,131.135,131.095,131.115,786199997.0
2009-07-08 16:02:00,131.115,131.18,131.11,131.18,957400006.0
2009-07-08 16:03:00,131.18,131.18,131.15,131.15,922599996.0
2009-07-08 16:04:00,131.15,131.255,131.15,131.2,700800000.0
2009-07-08 16:05:00,131.21,131.325,131.205,131.325,969400001.0
2009-07-08 16:06:00,131.315,131.355,131.26,131.29,941199998.0
2009-07-08 16:07:00,131.29,131.295,131.24,131.255,985800000.0
2009-07-08 16:08:00,131.25,131.265,131.22,131.265,980400000.0
2009-07-08 16:09:00,131.27,131.285,131.245,131.26,845400001.0
2009-07-08 16:10:00,131.26,131.305,131.255,131.28,971600001.0
2009-07-08 16:11:00,131.28,131.28,131.2,131.2,828600001.0
2009-07-08 16:12:00,131.2,131.24,131.2,131.215,801799999.0
2009-07-08 16:13:00,131.22,131.255,131.215,131.25,472000000.0
2009-07-08 16:14:00,131.25,131.275,131.21,131.215,636200001.0
2009-07-08 16:15:00,131.215,131.215,131.18,131.2,640199998.0
2009-07-08 16:16:00,131.2,131.255,131.2,131.25,835000003.0
2009-07-08 16:17:00,131.24,131.27,131.235,131.24,481600000.0
2009-07-08 16:18:00,131.25,131.255,131.23,131.245,902200000.0
2009-07-08 16:19:00,131.235,131.245,131.2,131.235,597600000.0
2009-07-08 16:20:00,131.24,131.3,131.24,131.25,463199999.0
2009-07-08 16:21:00,131.25,131.305,131.245,131.29,565000000.0
2009-07-08 16:22:00,131.285,131.34,131.275,131.32,462400001.0
2009-07-08 16:23:00,131.32,131.32,131.27,131.285,565999999.0
2009-07-08 16:24:00,131.285,131.29,131.25,131.28,652400000.0
2009-07-08 16:25:00,131.28,131.3,131.26,131.28,805200000.0
2009-07-08 16:26:00,131.28,131.28,131.225,131.25,491800000.0
2009-07-08 16:27:00,131.25,131.25,131.215,131.225,472200000.0
2009-07-08 16:28:00,131.23,131.26,131.22,131.22,496400000.0
2009-07-08 16:29:00,131.23,131.24,131.215,131.22,924600004.0
2009-07-08 16:30:00,131.22,131.22,131.09,131.09,668199999.0
2009-07-08 16:31:00,131.085,131.11,131.06,131.11,671799997.0
2009-07-08 16:32:00,131.11,131.14,131.1,131.125,860400006.0
2009-07-08 16:33:00,131.125,131.135,131.075,131.1,959100008.0
2009-07-08 16:34:00,131.1,131.105,131.055,131.065,942600000.0
2009-07-08 16:35:00,131.07,131.07,131.0,131.0,899300000.0
2009-07-08 16:36:00,130.995,131.01,130.965,130.975,1007400004.0
2009-07-08 16:37:00,130.945,130.975,130.905,130.975,530900001.0
2009-07-08 16:38:00,130.975,130.975,130.895,130.91,701200001.0
2009-07-08 16:39:00,130.9,130.91,130.855,130.895,841300003.0
2009-07-08 16:40:00,130.895,130.92,130.875,130.89,894299994.0
2009-07-08 16:41:00,130.88,130.895,130.855,130.87,547600001.0
2009-07-08 16:42:00,130.87,130.92,130.87,130.92,265600000.0
2009-07-08 16:43:00,130.92,130.95,130.91,130.95,344600000.0
2009-07-08 16:44:00,130.95,130.995,130.945,130.985,564200000.0
2009-07-08 16:45:00,130.995,131.03,130.99,131.02,804799999.0
2009-07-08 16:46:00,131.015,131.035,131.0,131.03,882000007.0
2009-07-08 16:47:00,131.035,131.045,131.0,131.015,909999999.0
2009-07-08 16:48:00,131.01,131.065,131.01,131.06,552999999.0
2009-07-08 16:49:00,131.05,131.11,131.04,131.075,796600000.0
2009-07-08 16:50:00,131.07,131.08,131.03,131.075,897600000.0
2009-07-08 16:51:00,131.075,131.12,131.065,131.085,711800000.0
2009-07-08 16:52:00,131.085,131.085,131.045,131.045,394000000.0
2009-07-08 16:53:00,131.05,131.055,131.015,131.035,966000001.0
2009-07-08 16:54:00,131.035,131.035,130.96,130.975,997399999.0
2009-07-08 16:55:00,130.98,130.985,130.935,130.935,611799998.0
2009-07-08 16:56:00,130.935,130.955,130.875,130.875,1012000000.0
2009-07-08 16:57:00,130.875,130.895,130.85,130.85,992400002.0
2009-07-08 16:58:00,130.85,130.85,130.765,130.82,830600000.0
2009-07-08 16:59:00,130.825,130.865,130.785,130.795,790700000.0
2009-07-08 17:00:00,130.795,130.8,130.765,130.775,824999999.0
2009-07-08 17:01:00,130.78,130.785,130.7,130.7,709200001.0
2009-07-08 17:02:00,130.7,130.705,130.64,130.665,758000001.0
2009-07-08 17:03:00,130.67,130.675,130.6,130.675,705500004.0
2009-07-08 17:04:00,130.675,130.715,130.66,130.665,816200006.0
2009-07-08 17:05:00,130.67,130.675,130.585,130.585,527799999.0
2009-07-08 17:06:00,130.585,130.585,130.26,130.325,945699999.0
2009-07-08 17:07:00,130.325,130.355,130.26,130.27,681700001.0
2009-07-08 17:08:00,130.27,130.27,130.19,130.21,667999999.0
2009-07-08 17:09:00,130.205,130.275,130.205,130.275,812999999.0
2009-07-08 17:10:00,130.275,130.34,130.265,130.29,635000000.0
2009-07-08 17:11:00,130.295,130.325,130.23,130.23,832200000.0
2009-07-08 17:12:00,130.23,130.23,130.175,130.175,754000000.0
2009-07-08 17:13:00,130.175,130.205,130.105,130.13,1038199999.0
2009-07-08 17:14:00,130.13,130.13,130.08,130.095,969800000.0
2009-07-08 17:15:00,130.095,130.12,130.035,130.035,663000001.0
2009-07-08 17:16:00,130.035,130.035,129.895,130.0,1024999997.0
2009-07-08 17:17:00,130.0,130.005,129.915,129.935,789600002.0
2009-07-08 17:18:00,129.925,129.94,129.895,129.92,807299998.0
2009-07-08 17:19:00,129.925,129.94,129.91,129.915,1011600002.0
2009-07-08 17:20:00,129.91,129.91,129.82,129.82,847600001.0
2009-07-08 17:21:00,129.82,129.82,129.465,129.465,876400000.0
2009-07-08 17:22:00,129.465,129.475,128.77,128.77,849800000.0
2009-07-08 17:23:00,128.72,129.105,128.62,129.105,653499999.0
2009-07-08 17:24:00,129.12,129.37,129.12,129.345,703400000.0
2009-07-08 17:25:00,129.32,129.345,129.19,129.255,638000000.0
2009-07-08 17:26:00,129.25,129.285,129.095,129.155,743600001.0
2009-07-08 17:27:00,129.155,129.245,129.145,129.155,780799998.0
2009-07-08 17:28:00,129.155,129.165,129.09,129.095,1222199999.0
2009-07-08 17:29:00,129.095,129.1,128.95,128.955,893200000.0
2009-07-08 17:30:00,128.945,128.995,128.91,128.96,1279400000.0
2009-07-08 17:31:00,128.965,128.985,128.925,128.955,653200000.0
2009-07-08 17:32:00,128.945,129.02,128.935,129.015,575000000.0
2009-07-08 17:33:00,129.005,129.13,128.975,129.1,1045800001.0
2009-07-08 17:34:00,129.105,129.17,129.05,129.17,737800004.0
2009-07-08 17:35:00,129.175,129.26,129.175,129.25,755000002.0
2009-07-08 17:36:00,129.21,129.27,129.185,129.24,967800000.0
2009-07-08 17:37:00,129.245,129.26,129.22,129.24,659000001.0
2009-07-08 17:38:00,129.235,129.285,129.185,129.22,728800000.0
2009-07-08 17:39:00,129.215,129.26,129.155,129.155,796900001.0
2009-07-08 17:40:00,129.155,129.155,129.07,129.09,903800001.0
2009-07-08 17:41:00,129.105,129.13,129.065,129.065,901399998.0
2009-07-08 17:42:00,129.07,129.165,129.065,129.15,710600001.0
2009-07-08 17:43:00,129.14,129.355,129.135,129.33,990399998.0
2009-07-08 17:44:00,129.33,129.36,129.305,129.305,863800001.0
2009-07-08 17:45:00,129.305,129.41,129.295,129.4,669600001.0
2009-07-08 17:46:00,129.4,129.485,129.4,129.475,528600002.0
2009-07-08 17:47:00,129.475,129.475,129.355,129.355,813399999.0
2009-07-08 17:48:00,129.355,129.355,129.24,129.24,950800005.0
2009-07-08 17:49:00,129.24,129.33,129.225,129.305,740800002.0
2009-07-08 17:50:00,129.305,129.325,129.2,129.2,570400001.0
2009-07-08 17:51:00,129.2,129.235,129.17,129.22,714400001.0
2009-07-08 17:52:00,129.225,129.235,129.165,129.17,570200000.0
2009-07-08 17:53:00,129.17,129.175,128.925,128.93,710000000.0
2009-07-08 17:54:00,128.92,128.945,128.87,128.915,856000001.0
2009-07-08 17:55:00,128.905,128.905,128.76,128.765,815600002.0
2009-07-08 17:56:00,128.775,128.805,128.73,128.73,1041400004.0
2009-07-08 17:57:00,128.73,128.775,128.715,128.76,897200001.0
2009-07-08 17:58:00,128.755,128.855,128.745,128.83,655800000.0
2009-07-08 17:59:00,128.83,128.835,128.675,128.675,615100000.0
2009-07-08 18:00:00,128.68,128.68,127.995,127.995,1053299996.0
2009-07-08 18:01:00,127.995,127.995,127.6,127.915,648800000.0
2009-07-08 18:02:00,127.92,128.05,127.905,128.0,747300001.0
2009-07-08 18:03:00,127.99,128.015,127.965,127.98,801799998.0
2009-07-08 18:04:00,127.98,128.045,127.965,128.035,643799998.0
2009-07-08 18:05:00,128.045,128.08,127.875,127.945,703999999.0
2009-07-08 18:06:00,127.95,128.065,127.94,128.05,648600002.0
2009-07-08 18:07:00,128.03,128.13,128.005,128.105,709199996.0
2009-07-08 18:08:00,128.11,128.155,128.095,128.13,596000002.0
2009-07-08 18:09:00,128.135,128.15,128.08,128.09,689800002.0
2009-07-08 18:10:00,128.085,128.13,128.07,128.08,1296700001.0
2009-07-08 18:11:00,128.075,128.255,128.065,128.135,782700003.0
2009-07-08 18:12:00,128.14,128.14,127.96,128.12,914400002.0
2009-07-08 18:13:00,128.12,128.165,128.025,128.15,873800001.0
2009-07-08 18:14:00,128.15,128.165,128.125,128.14,779000003.0
2009-07-08 18:15:00,128.14,128.145,128.04,128.09,888000003.0
2009-07-08 18:16:00,128.09,128.295,128.09,128.28,604999998.0
2009-07-08 18:17:00,128.285,128.335,128.275,128.275,623299998.0
2009-07-08 18:18:00,128.275,128.275,128.125,128.17,808600000.0
2009-07-08 18:19:00,128.175,128.19,128.0,128.005,710500001.0
2009-07-08 18:20:00,127.995,128.025,127.965,128.005,657200000.0
2009-07-08 18:21:00,127.995,128.03,127.97,127.97,183200000.0
2009-07-08 18:22:00,127.97,127.98,127.885,127.885,419600001.0
2009-07-08 18:23:00,127.885,127.885,127.68,127.735,810699999.0
2009-07-08 18:24:00,127.745,127.795,127.745,127.765,488700000.0
2009-07-08 18:25:00,127.765,127.78,127.745,127.775,516600000.0
2009-07-08 18:26:00,127.775,127.87,127.765,127.845,255700000.0
2009-07-08 18:27:00,127.81,127.83,127.745,127.75,273400000.0
2009-07-08 18:28:00,127.73,127.73,127.0,127.055,895200002.0
2009-07-08 18:29:00,127.075,127.215,127.05,127.13,654549998.0
2009-07-08 18:30:00,127.12,127.225,127.07,127.225,592400000.0
2009-07-08 18:31:00,127.225,127.435,127.225,127.42,492600000.0
2009-07-08 18:32:00,127.415,127.54,127.405,127.52,709600000.0
2009-07-08 18:33:00,127.5,127.53,127.405,127.425,669000002.0
2009-07-08 18:34:00,127.425,127.665,127.41,127.665,657999998.0
2009-07-08 18:35:00,127.655,127.68,127.565,127.595,451300001.0
2009-07-08 18:36:00,127.595,127.645,127.525,127.525,703900002.0
2009-07-08 18:37:00,127.545,127.545,127.47,127.51,682000001.0
2009-07-08 18:38:00,127.515,127.58,127.505,127.58,641200002.0
2009-07-08 18:39:00,127.57,127.58,127.465,127.475,792200001.0
2009-07-08 18:40:00,127.48,127.62,127.48,127.615,366600000.0
2009-07-08 18:41:00,127.615,127.665,127.56,127.66,383890000.0
2009-07-08 18:42:00,127.66,127.685,127.615,127.65,577800005.0
2009-07-08 18:43:00,127.655,127.655,127.6,127.605,351600000.0
2009-07-08 18:44:00,127.605,127.72,127.605,127.72,499800001.0
2009-07-08 18:45:00,127.725,127.89,127.72,127.875,390600002.0
2009-07-08 18:46:00,127.875,127.92,127.855,127.92,630199994.0
2009-07-08 18:47:00,127.92,127.935,127.875,127.895,620800000.0
2009-07-08 18:48:00,127.885,127.92,127.85,127.86,938200006.0
2009-07-08 18:49:00,127.835,127.835,127.715,127.74,810600003.0
2009-07-08 18:50:00,127.74,127.76,127.7,127.755,749500000.0
2009-07-08 18:51:00,127.755,127.825,127.73,127.81,291600000.0
2009-07-08 18:52:00,127.785,127.835,127.78,127.81,221500000.0
2009-07-08 18:53:00,127.81,127.91,127.81,127.88,340800000.0
2009-07-08 18:54:00,127.88,127.895,127.855,127.885,402600001.0
2009-07-08 18:55:00,127.87,127.885,127.85,127.875,355200000.0
2009-07-08 18:56:00,127.875,127.9,127.85,127.9,533600000.0
2009-07-08 18:57:00,127.9,127.92,127.885,127.905,457200000.0
2009-07-08 18:58:00,127.905,127.925,127.895,127.915,371600000.0
2009-07-08 18:59:00,127.905,127.905,127.775,127.81,593800000.0
2009-07-08 19:00:00,127.825,127.875,127.81,127.85,464000001.0
2009-07-08 19:01:00,127.85,127.86,127.64,127.64,533400000.0
2009-07-08 19:02:00,127.64,127.91,127.64,127.815,734800001.0
2009-07-08 19:03:00,127.815,128.085,127.76,128.035,696800000.0
2009-07-08 19:04:00,128.02,128.085,127.995,128.085,680200000.0
2009-07-08 19:05:00,128.1,128.1,128.035,128.09,545000001.0
2009-07-08 19:06:00,128.09,128.305,128.07,128.265,547200000.0
2009-07-08 19:07:00,128.265,128.285,128.205,128.225,239300000.0
2009-07-08 19:08:00,128.23,128.27,128.18,128.23,334399999.0
2009-07-08 19:09:00,128.235,128.245,128.135,128.165,375400000.0
2009-07-08 19:10:00,128.155,128.16,128.055,128.11,602000002.0
2009-07-08 19:11:00,128.11,128.21,128.11,128.205,446100000.0
2009-07-08 19:12:00,128.195,128.245,128.165,128.245,586800001.0
2009-07-08 19:13:00,128.255,128.255,128.19,128.215,599300000.0
2009-07-08 19:14:00,128.22,128.305,128.22,128.3,809600004.0
2009-07-08 19:15:00,128.3,128.405,128.215,128.365,621599999.0
2009-07-08 19:16:00,128.365,128.44,128.365,128.385,711700000.0
2009-07-08 19:17:00,128.37,128.535,128.37,128.51,517600000.0
2009-07-08 19:18:00,128.52,128.585,128.515,128.57,603400000.0
2009-07-08 19:19:00,128.57,128.575,128.5,128.505,752800002.0
2009-07-08 19:20:00,128.51,128.52,128.435,128.45,519000000.0
2009-07-08 19:21:00,128.455,128.455,128.325,128.415,566399999.0
2009-07-08 19:22:00,128.415,128.415,128.31,128.34,427400000.0
2009-07-08 19:23:00,128.325,128.385,128.305,128.37,433800000.0
2009-07-08 19:24:00,128.38,128.44,128.325,128.435,460400000.0
2009-07-08 19:25:00,128.435,128.54,128.425,128.535,440600001.0
2009-07-08 19:26:00,128.545,128.59,128.495,128.55,363200000.0
2009-07-08 19:27:00,128.55,128.585,128.55,128.575,274600000.0
2009-07-08 19:28:00,128.565,128.645,128.55,128.645,304800000.0
2009-07-08 19:29:00,128.655,128.705,128.65,128.69,537600000.0
2009-07-08 19:30:00,128.69,128.725,128.635,128.725,857400004.0
2009-07-08 19:31:00,128.725,128.735,128.6,128.625,636999999.0
2009-07-08 19:32:00,128.63,128.66,128.62,128.625,499400000.0
2009-07-08 19:33:00,128.62,128.72,128.61,128.715,704799999.0
2009-07-08 19:34:00,128.69,128.735,128.52,128.67,642400001.0
2009-07-08 19:35:00,128.69,128.7,128.645,128.675,959600000.0
2009-07-08 19:36:00,128.675,128.73,128.6,128.71,734200000.0
2009-07-08 19:37:00,128.705,128.725,128.615,128.635,636800000.0
2009-07-08 19:38:00,128.635,128.675,128.615,128.675,593200000.0
2009-07-08 19:39:00,128.665,128.665,128.615,128.64,386600000.0
2009-07-08 19:40:00,128.655,128.655,128.59,128.62,301000000.0
2009-07-08 19:41:00,128.61,128.645,128.6,128.625,254000000.0
2009-07-08 19:42:00,128.625,128.7,128.62,128.685,326000000.0
2009-07-08 19:43:00,128.685,128.705,128.675,128.695,464600000.0
2009-07-08 19:44:00,128.69,128.71,128.68,128.7,397800000.0
2009-07-08 19:45:00,128.705,128.705,128.61,128.625,572000000.0
2009-07-08 19:46:00,128.62,128.635,128.585,128.595,686200000.0
2009-07-08 19:47:00,128.605,128.615,128.56,128.58,361400000.0
2009-07-08 19:48:00,128.58,128.64,128.55,128.58,449000000.0
2009-07-08 19:49:00,128.58,128.58,128.505,128.56,826400001.0
2009-07-08 19:50:00,128.55,128.55,128.425,128.43,910200004.0
2009-07-08 19:51:00,128.43,128.43,128.29,128.3,958000000.0
2009-07-08 19:52:00,128.3,128.315,128.25,128.265,469800001.0
2009-07-08 19:53:00,128.265,128.285,128.26,128.275,344200002.0
2009-07-08 19:54:00,128.285,128.38,128.27,128.355,637400001.0
2009-07-08 19:55:00,128.34,128.365,128.315,128.315,566800000.0
2009-07-08 19:56:00,128.315,128.35,128.31,128.325,735900000.0
2009-07-08 19:57:00,128.325,128.34,128.325,128.33,338000001.0
2009-07-08 19:58:00,128.335,128.405,128.325,128.385,569200000.0
2009-07-08 19:59:00,128.385,128.475,128.385,128.43,804200003.0
2009-07-08 20:00:00,128.425,128.425,128.395,128.41,564800001.0
2009-07-08 20:01:00,128.415,128.425,128.38,128.4,709200000.0
2009-07-08 20:02:00,128.4,128.51,128.39,128.44,603400000.0
2009-07-08 20:03:00,128.435,128.485,128.43,128.46,546400003.0
2009-07-08 20:04:00,128.47,128.495,128.455,128.46,703400003.0
2009-07-08 20:05:00,128.46,128.46,128.335,128.335,1012800001.0
2009-07-08 20:06:00,128.315,128.335,128.265,128.275,675300002.0
2009-07-08 20:07:00,128.275,128.29,128.265,128.265,620400001.0
2009-07-08 20:08:00,128.25,128.25,128.165,128.17,549399998.0
2009-07-08 20:09:00,128.17,128.18,128.09,128.105,527300004.0
2009-07-08 20:10:00,128.105,128.15,128.075,128.085,399000000.0
2009-07-08 20:11:00,128.085,128.085,127.945,128.005,555400004.0
2009-07-08 20:12:00,128.005,128.025,127.95,127.985,835599998.0
2009-07-08 20:13:00,127.995,128.02,127.995,127.995,363600000.0
2009-07-08 20:14:00,128.0,128.015,127.965,127.98,254000000.0
2009-07-08 20:15:00,127.98,128.025,127.98,128.025,191600000.0
2009-07-08 20:16:00,128.03,128.04,128.025,128.03,222599999.0
2009-07-08 20:17:00,128.025,128.075,128.02,128.06,254600000.0
2009-07-08 20:18:00,128.06,128.075,128.015,128.035,390600000.0
2009-07-08 20:19:00,128.035,128.055,127.985,127.985,431800001.0
2009-07-08 20:20:00,127.985,128.035,127.98,128.025,542400000.0
2009-07-08 20:21:00,128.025,128.03,128.02,128.025,105000000.0
2009-07-08 20:22:00,128.025,128.08,128.02,128.08,456600000.0
2009-07-08 20:23:00,128.08,128.12,128.08,128.095,302200000.0
2009-07-08 20:24:00,128.095,128.1,128.045,128.045,424600000.0
2009-07-08 20:25:00,128.045,128.075,128.025,128.025,467000002.0
2009-07-08 20:26:00,128.025,128.035,127.965,128.025,667000001.0
2009-07-08 20:27:00,128.03,128.035,128.015,128.025,341600000.0
2009-07-08 20:28:00,128.025,128.035,128.01,128.03,454600000.0
2009-07-08 20:29:00,128.03,128.035,128.015,128.025,219600000.0
2009-07-08 20:30:00,128.025,128.03,127.96,127.975,721500000.0
2009-07-08 20:31:00,127.975,127.99,127.945,127.955,571200002.0
2009-07-08 20:32:00,127.955,127.975,127.945,127.97,162600000.0
2009-07-08 20:33:00,127.97,128.0,127.945,127.955,273000000.0
2009-07-08 20:34:00,127.955,127.955,127.84,127.84,559800001.0
2009-07-08 20:35:00,127.845,127.92,127.83,127.865,368300000.0
2009-07-08 20:36:00,127.865,127.92,127.855,127.92,578600002.0
2009-07-08 20:37:00,127.9,127.9,127.86,127.885,254600000.0
2009-07-08 20:38:00,127.885,127.96,127.88,127.955,343800000.0
2009-07-08 20:39:00,127.955,128.015,127.955,127.985,378599999.0
2009-07-08 20:40:00,127.985,128.005,127.935,127.945,375400000.0
2009-07-08 20:41:00,127.96,127.98,127.96,127.98,151200000.0
2009-07-08 20:42:00,127.97,128.015,127.97,128.015,192000000.0
2009-07-08 20:43:00,128.02,128.025,127.985,127.99,136400000.0
2009-07-08 20:44:00,127.99,127.99,127.915,127.935,469799999.0
2009-07-08 20:45:00,127.94,127.94,127.87,127.915,470400000.0
2009-07-08 20:46:00,127.915,127.945,127.84,127.865,520800001.0
2009-07-08 20:47:00,127.865,127.895,127.85,127.895,438800002.0
2009-07-08 20:48:00,127.895,127.905,127.85,127.86,322000000.0
2009-07-08 20:49:00,127.89,127.9,127.825,127.84,603800001.0
2009-07-08 20:50:00,127.845,127.89,127.835,127.855,500000000.0
2009-07-08 20:51:00,127.855,127.955,127.855,127.92,638800000.0
2009-07-08 20:52:00,127.92,127.965,127.915,127.945,476000000.0
2009-07-08 20:53:00,127.955,128.045,127.955,128.035,280800000.0
2009-07-08 20:54:00,128.035,128.045,127.95,127.995,693599999.0
2009-07-08 20:55:00,127.995,128.095,127.995,128.01,708200004.0
2009-07-08 20:56:00,128.02,128.045,128.015,128.03,445199999.0
2009-07-08 20:57:00,128.025,128.05,128.025,128.035,347200000.0
2009-07-08 20:58:00,128.035,128.04,127.955,127.96,720599998.0
2009-07-08 20:59:00,127.96,128.01,127.96,127.985,631000001.0
2009-07-08 21:00:00,127.995,128.045,127.995,128.01,482800000.0
2009-07-08 21:01:00,128.015,128.06,128.015,128.05,349599999.0
2009-07-08 21:02:00,128.05,128.11,128.05,128.11,376400000.0
2009-07-08 21:03:00,128.11,128.14,128.075,128.14,393199999.0
2009-07-08 21:04:00,128.135,128.25,128.135,128.25,340200000.0
2009-07-08 21:05:00,128.25,128.27,128.235,128.255,336400001.0
2009-07-08 21:06:00,128.255,128.4,128.255,128.365,450000000.0
2009-07-08 21:07:00,128.355,128.37,128.305,128.355,556400000.0
2009-07-08 21:08:00,128.345,128.41,128.345,128.4,310600000.0
2009-07-08 21:09:00,128.41,128.49,128.4,128.44,551199999.0
2009-07-08 21:10:00,128.445,128.465,128.41,128.41,473999999.0
2009-07-08 21:11:00,128.41,128.47,128.41,128.465,262800000.0
2009-07-08 21:12:00,128.47,128.485,128.425,128.48,335200000.0
2009-07-08 21:13:00,128.49,128.49,128.45,128.485,370600000.0
2009-07-08 21:14:00,128.465,128.495,128.46,128.48,298600000.0
2009-07-08 21:15:00,128.475,128.54,128.47,128.53,382400000.0
2009-07-08 21:16:00,128.53,128.56,128.475,128.485,341000001.0
2009-07-08 21:17:00,128.48,128.515,128.46,128.505,299000000.0
2009-07-08 21:18:00,128.505,128.54,128.5,128.5,488800000.0
2009-07-08 21:19:00,128.5,128.505,128.42,128.49,464600000.0
2009-07-08 21:20:00,128.49,128.505,128.47,128.485,297000001.0
2009-07-08 21:21:00,128.47,128.555,128.47,128.555,332600001.0
2009-07-08 21:22:00,128.555,128.565,128.505,128.52,401800000.0
2009-07-08 21:23:00,128.52,128.52,128.435,128.445,426000000.0
2009-07-08 21:24:00,128.445,128.475,128.42,128.43,396200000.0
2009-07-08 21:25:00,128.435,128.44,128.415,128.425,530600000.0
2009-07-08 21:26:00,128.42,128.42,128.35,128.35,381400001.0
2009-07-08 21:27:00,128.35,128.355,128.325,128.355,177200000.0
2009-07-08 21:28:00,128.355,128.37,128.335,128.34,426200000.0
2009-07-08 21:29:00,128.345,128.345,128.195,128.205,352800003.0
2009-07-08 21:30:00,128.22,128.3,128.22,128.3,187000000.0
2009-07-08 21:31:00,128.3,128.315,128.29,128.3,187000000.0
2009-07-08 21:32:00,128.295,128.33,128.285,128.325,192200000.0
2009-07-08 21:33:00,128.325,128.365,128.325,128.36,167000000.0
2009-07-08 21:34:00,128.36,128.365,128.32,128.325,159999999.0
2009-07-08 21:35:00,128.325,128.35,128.32,128.35,152800000.0
2009-07-08 21:36:00,128.345,128.47,128.345,128.47,281200000.0
2009-07-08 21:37:00,128.47,128.515,128.47,128.505,294200000.0
2009-07-08 21:38:00,128.505,128.525,128.485,128.485,355800001.0
2009-07-08 21:39:00,128.485,128.51,128.455,128.5,152900000.0
2009-07-08 21:40:00,128.49,128.525,128.49,128.52,205200000.0
2009-07-08 21:41:00,128.525,128.625,128.5,128.625,578800002.0
2009-07-08 21:42:00,128.62,128.635,128.55,128.55,478000001.0
2009-07-08 21:43:00,128.55,128.605,128.505,128.595,275400000.0
2009-07-08 21:44:00,128.6,128.705,128.6,128.705,536000001.0
2009-07-08 21:45:00,128.705,128.87,128.705,128.855,594800000.0
2009-07-08 21:46:00,128.86,128.895,128.85,128.885,409000000.0
2009-07-08 21:47:00,128.875,128.9,128.86,128.895,513800000.0
2009-07-08 21:48:00,128.895,128.895,128.78,128.785,441000000.0
2009-07-08 21:49:00,128.78,128.78,128.64,128.64,482800000.0
2009-07-08 21:50:00,128.64,128.655,128.555,128.58,571599997.0
2009-07-08 21:51:00,128.595,128.66,128.595,128.615,514500000.0
2009-07-08 21:52:00,128.615,128.645,128.56,128.605,389200002.0
2009-07-08 21:53:00,128.605,128.605,128.565,128.565,256200000.0
2009-07-08 21:54:00,128.565,128.59,128.545,128.565,227400000.0
2009-07-08 21:55:00,128.58,128.6,128.55,128.565,359400000.0
2009-07-08 21:56:00,128.565,128.6,128.565,128.595,201400000.0
2009-07-08 21:57:00,128.61,128.66,128.61,128.66,272200000.0
2009-07-08 21:58:00,128.66,128.66,128.645,128.65,83600000.0
2009-07-08 21:59:00,128.645,128.665,128.59,128.595,222400000.0
2009-07-08 22:00:00,128.595,128.615,128.565,128.575,355400000.0
2009-07-08 22:01:00,128.57,128.61,128.57,128.575,501200000.0
2009-07-08 22:02:00,128.6,128.625,128.595,128.625,169200000.0
2009-07-08 22:03:00,128.625,128.625,128.575,128.575,343400000.0
2009-07-08 22:04:00,128.575,128.575,128.555,128.565,318000002.0
2009-07-08 22:05:00,128.565,128.575,128.525,128.525,257000000.0
2009-07-08 22:06:00,128.52,128.52,128.51,128.52,56800000.0
2009-07-08 22:07:00,128.52,128.54,128.515,128.54,102599998.0
2009-07-08 22:08:00,128.54,128.57,128.52,128.55,224400001.0
2009-07-08 22:09:00,128.55,128.6,128.55,128.6,62200000.0
2009-07-08 22:10:00,128.595,128.595,128.57,128.57,128800000.0
2009-07-08 22:11:00,128.585,128.6,128.585,128.6,246800001.0
2009-07-08 22:12:00,128.595,128.6,128.585,128.595,133800001.0
2009-07-08 22:13:00,128.59,128.59,128.565,128.575,275600000.0
2009-07-08 22:14:00,128.575,128.575,128.565,128.565,244600000.0
2009-07-08 22:15:00,128.565,128.655,128.565,128.655,348599999.0
2009-07-08 22:16:00,128.65,128.665,128.595,128.63,423799999.0
2009-07-08 22:17:00,128.63,128.655,128.61,128.64,459599999.0
2009-07-08 22:18:00,128.64,128.67,128.64,128.64,369200000.0
2009-07-08 22:19:00,128.635,128.64,128.595,128.635,388600000.0
2009-07-08 22:20:00,128.635,128.665,128.635,128.655,286600000.0
2009-07-08 22:21:00,128.665,128.675,128.665,128.665,89400000.0
2009-07-08 22:22:00,128.665,128.68,128.66,128.68,74200000.0
2009-07-08 22:23:00,128.69,128.73,128.69,128.72,67700000.0
2009-07-08 22:24:00,128.715,128.715,128.695,128.695,135200000.0
2009-07-08 22:25:00,128.695,128.74,128.695,128.735,363400000.0
2009-07-08 22:26:00,128.73,128.73,128.705,128.725,199200000.0
2009-07-08 22:27:00,128.72,128.72,128.71,128.72,38600000.0
2009-07-08 22:28:00,128.715,128.715,128.71,128.715,133600003.0
2009-07-08 22:29:00,128.715,128.725,128.695,128.695,163400002.0
2009-07-08 22:30:00,128.7,128.725,128.7,128.72,68400000.0
2009-07-08 22:31:00,128.72,128.745,128.72,128.72,221100003.0
2009-07-08 22:32:00,128.72,128.75,128.72,128.73,196900000.0
2009-07-08 22:33:00,128.725,128.745,128.715,128.745,77200000.0
2009-07-08 22:34:00,128.75,128.76,128.74,128.74,154400000.0
2009-07-08 22:35:00,128.735,128.74,128.71,128.71,188600000.0
2009-07-08 22:36:00,128.71,128.73,128.71,128.73,21200000.0
2009-07-08 22:37:00,128.74,128.765,128.735,128.76,176999998.0
2009-07-08 22:38:00,128.76,128.8,128.76,128.79,220800000.0
2009-07-08 22:39:00,128.8,128.81,128.8,128.805,22000000.0
2009-07-08 22:40:00,128.805,128.835,128.805,128.835,138000000.0
2009-07-08 22:41:00,128.835,128.885,128.82,128.865,252600000.0
2009-07-08 22:42:00,128.865,128.91,128.84,128.9,330800001.0
2009-07-08 22:43:00,128.91,128.96,128.91,128.96,200000001.0
2009-07-08 22:44:00,128.96,128.96,128.92,128.94,282800000.0
2009-07-08 22:45:00,128.94,128.955,128.93,128.94,229400000.0
2009-07-08 22:46:00,128.945,128.945,128.89,128.91,109400000.0
2009-07-08 22:47:00,128.905,128.93,128.895,128.92,93200000.0
2009-07-08 22:48:00,128.905,128.915,128.905,128.905,60000000.0
2009-07-08 22:49:00,128.9,128.975,128.9,128.975,232199999.0
2009-07-08 22:50:00,128.98,128.995,128.97,128.97,246800000.0
2009-07-08 22:51:00,128.97,128.99,128.96,128.99,161000000.0
2009-07-08 22:52:00,129.005,129.005,128.98,128.99,195799999.0
2009-07-08 22:53:00,128.99,128.99,128.945,128.96,209600000.0
2009-07-08 22:54:00,128.96,128.97,128.94,128.95,147200000.0
2009-07-08 22:55:00,128.95,128.95,128.9,128.905,266799999.0
2009-07-08 22:56:00,128.915,128.915,128.915,128.915,6400000.0
2009-07-08 22:57:00,128.915,128.925,128.905,128.92,145400000.0
2009-07-08 22:58:00,128.91,128.925,128.89,128.9,296800001.0
2009-07-08 22:59:00,128.9,128.97,128.9,128.94,369800000.0
2009-07-08 23:00:00,128.94,128.95,128.845,128.88,222200000.0
2009-07-08 23:01:00,128.89,128.89,128.835,128.86,39400000.0
2009-07-08 23:02:00,128.86,128.87,128.825,128.865,65400000.0
2009-07-08 23:03:00,128.86,128.885,128.835,128.87,103000000.0
2009-07-08 23:04:00,128.88,128.885,128.825,128.835,73600000.0
2009-07-08 23:05:00,128.835,128.835,128.8,128.815,84600000.0
2009-07-08 23:06:00,128.81,128.88,128.805,128.83,107200000.0
2009-07-08 23:07:00,128.84,128.86,128.77,128.84,92000000.0
2009-07-08 23:08:00,128.84,128.84,128.805,128.815,77200000.0
2009-07-08 23:09:00,128.815,128.83,128.8,128.825,38000000.0
2009-07-08 23:10:00,128.855,128.91,128.855,128.91,70400000.0
2009-07-08 23:11:00,128.91,128.91,128.895,128.895,12600000.0
2009-07-08 23:12:00,128.895,128.93,128.895,128.9,163200000.0
2009-07-08 23:13:00,128.9,128.9,128.875,128.875,22400000.0
2009-07-08 23:14:00,128.895,128.895,128.875,128.885,99800000.0
2009-07-08 23:15:00,128.89,128.905,128.87,128.9,163600000.0
2009-07-08 23:16:00,128.9,128.91,128.865,128.895,239400000.0
2009-07-08 23:17:00,128.905,128.91,128.875,128.91,185400000.0
2009-07-08 23:18:00,128.91,128.935,128.91,128.935,24000000.0
2009-07-08 23:19:00,128.931,128.933,128.931,128.933,1600000.0
2009-07-08 23:20:00,128.935,128.935,128.935,128.935,1600000.0
2009-07-08 23:21:00,128.915,128.92,128.91,128.92,6400000.0
2009-07-08 23:22:00,128.905,128.92,128.86,128.865,184800000.0
2009-07-08 23:23:00,128.875,128.88,128.805,128.87,91000000.0
2009-07-08 23:24:00,128.865,128.88,128.855,128.88,40000000.0
2009-07-08 23:25:00,128.88,128.88,128.81,128.835,117600000.0
2009-07-08 23:26:00,128.81,128.81,128.81,128.81,8000000.0
2009-07-08 23:27:00,128.81,128.83,128.795,128.815,252799999.0
2009-07-08 23:28:00,128.815,128.835,128.81,128.815,184000000.0
2009-07-08 23:29:00,128.82,128.835,128.81,128.81,28800000.0
2009-07-08 23:30:00,128.81,128.82,128.795,128.795,94400000.0
2009-07-08 23:31:00,128.82,128.82,128.785,128.805,67200000.0
2009-07-08 23:32:00,128.805,128.805,128.765,128.785,123200000.0
2009-07-08 23:33:00,128.755,128.82,128.74,128.78,173400001.0
2009-07-08 23:34:00,128.775,128.795,128.765,128.775,38400000.0
2009-07-08 23:35:00,128.765,128.765,128.765,128.765,1600000.0
2009-07-08 23:36:00,128.76,128.76,128.76,128.76,1600000.0
2009-07-08 23:37:00,128.755,128.755,128.63,128.675,220800000.0
2009-07-08 23:38:00,128.675,128.675,128.65,128.65,54400000.0
2009-07-08 23:39:00,128.65,128.655,128.61,128.63,130200000.0
2009-07-08 23:40:00,128.625,128.63,128.6,128.625,119199999.0
2009-07-08 23:41:00,128.62,128.64,128.62,128.635,40000000.0
2009-07-08 23:42:00,128.64,128.64,128.635,128.635,4600000.0
2009-07-08 23:43:00,128.63,128.665,128.63,128.665,58400000.0
2009-07-08 23:44:00,128.67,128.67,128.665,128.67,4800000.0
2009-07-08 23:45:00,128.665,128.69,128.665,128.69,35400000.0
2009-07-08 23:46:00,128.69,128.69,128.67,128.67,27200000.0
2009-07-08 23:47:00,128.66,128.675,128.66,128.675,72000000.0
2009-07-08 23:48:00,128.675,128.675,128.625,128.625,131200000.0
2009-07-08 23:49:00,128.625,128.64,128.6,128.63,115199999.0
2009-07-08 23:50:00,128.63,128.64,128.585,128.605,86400000.0
2009-07-08 23:51:00,128.615,128.62,128.59,128.615,216000000.0
2009-07-08 23:52:00,128.58,128.58,128.54,128.54,246000000.0
2009-07-08 23:53:00,128.54,128.575,128.5,128.505,195000000.0
2009-07-08 23:54:00,128.5,128.54,128.5,128.54,172800002.0
2009-07-08 23:55:00,128.535,128.56,128.535,128.545,123200000.0
2009-07-08 23:56:00,128.54,128.565,128.52,128.56,132600000.0
2009-07-08 23:57:00,128.55,128.605,128.55,128.605,77000000.0
2009-07-08 23:58:00,128.605,128.605,128.565,128.565,89600000.0
2009-07-08 23:59:00,128.565,128.65,128.565,128.65,30400000.0
2009-07-09 00:00:00,128.6,128.625,128.595,128.62,116000000.0
2009-07-09 00:01:00,128.62,128.62,128.61,128.62,58400000.0
2009-07-09 00:02:00,128.62,128.62,128.62,128.62,6200000.0
2009-07-09 00:03:00,128.618,128.619,128.616,128.617,101600000.0
2009-07-09 00:04:00,128.62,128.63,128.575,128.63,101600000.0
2009-07-09 00:05:00,128.64,128.655,128.64,128.65,43400000.0
2009-07-09 00:06:00,128.645,128.655,128.645,128.655,61400000.0
2009-07-09 00:07:00,128.655,128.7,128.65,128.695,185200000.0
2009-07-09 00:08:00,128.695,128.725,128.695,128.71,113600000.0
2009-07-09 00:09:00,128.71,128.79,128.71,128.79,155400000.0
2009-07-09 00:10:00,128.785,128.795,128.76,128.775,189400000.0
2009-07-09 00:11:00,128.775,128.775,128.77,128.77,55200000.0
2009-07-09 00:12:00,128.785,128.82,128.785,128.785,163000001.0
2009-07-09 00:13:00,128.785,128.79,128.77,128.785,201200000.0
2009-07-09 00:14:00,128.79,128.81,128.775,128.81,97200000.0
2009-07-09 00:15:00,128.8,128.81,128.76,128.77,285000000.0
2009-07-09 00:16:00,128.77,128.79,128.75,128.76,68200000.0
2009-07-09 00:17:00,128.76,128.775,128.7,128.725,228600000.0
2009-07-09 00:18:00,128.74,128.76,128.735,128.735,78400000.0
2009-07-09 00:19:00,128.735,128.735,128.7,128.725,246200000.0
2009-07-09 00:20:00,128.725,128.725,128.7,128.7,69600000.0
2009-07-09 00:21:00,128.7,128.72,128.695,128.7,260600000.0
2009-07-09 00:22:00,128.7,128.735,128.695,128.735,246000000.0
2009-07-09 00:23:00,128.73,128.79,128.72,128.75,277600000.0
2009-07-09 00:24:00,128.75,128.785,128.73,128.785,235200000.0
2009-07-09 00:25:00,128.785,128.845,128.77,128.835,330600000.0
2009-07-09 00:26:00,128.835,128.835,128.8,128.8,75800000.0
2009-07-09 00:27:00,128.805,128.805,128.72,128.75,295200000.0
2009-07-09 00:28:00,128.73,128.745,128.72,128.735,152400000.0
2009-07-09 00:29:00,128.735,128.735,128.735,128.735,18600000.0
2009-07-09 00:30:00,128.735,128.74,128.725,128.73,49600000.0
2009-07-09 00:31:00,128.735,128.75,128.73,128.73,129400000.0
2009-07-09 00:32:00,128.745,128.755,128.705,128.705,181200000.0
2009-07-09 00:33:00,128.705,128.71,128.705,128.705,70400000.0
2009-07-09 00:35:00,128.705,128.745,128.705,128.74,160000000.0
2009-07-09 00:36:00,128.74,128.745,128.74,128.74,127800000.0
2009-07-09 00:37:00,128.745,128.745,128.725,128.725,156400000.0
2009-07-09 00:38:00,128.73,128.73,128.725,128.725,50400000.0
2009-07-09 00:39:00,128.725,128.76,128.725,128.755,156800000.0
2009-07-09 00:40:00,128.755,128.76,128.74,128.75,142100000.0
2009-07-09 00:41:00,128.75,128.755,128.74,128.74,62400000.0
2009-07-09 00:42:00,128.75,128.76,128.745,128.76,101200000.0
2009-07-09 00:43:00,128.76,128.775,128.735,128.765,227200000.0
2009-07-09 00:44:00,128.77,128.81,128.77,128.795,363200000.0
2009-07-09 00:45:00,128.8,128.8,128.775,128.775,160000000.0
2009-07-09 00:46:00,128.775,128.785,128.755,128.77,219600000.0
2009-07-09 00:47:00,128.76,128.77,128.75,128.75,156400000.0
2009-07-09 00:48:00,128.755,128.77,128.755,128.76,112200000.0
2009-07-09 00:49:00,128.77,128.77,128.76,128.77,27800000.0
2009-07-09 00:50:00,128.77,128.775,128.755,128.755,110800000.0
2009-07-09 00:51:00,128.765,128.785,128.76,128.785,195600000.0
2009-07-09 00:52:00,128.79,128.815,128.79,128.815,157600000.0
2009-07-09 00:53:00,128.81,128.81,128.79,128.79,112800000.0
2009-07-09 00:54:00,128.795,128.795,128.785,128.79,56400000.0
2009-07-09 00:55:00,128.77,128.8,128.755,128.76,275200000.0
2009-07-09 00:56:00,128.76,128.77,128.615,128.645,450800000.0
2009-07-09 00:57:00,128.65,128.71,128.615,128.705,404600000.0
2009-07-09 00:58:00,128.705,128.71,128.695,128.705,70000000.0
2009-07-09 00:59:00,128.705,128.78,128.705,128.78,216800000.0
2009-07-09 01:00:00,128.78,128.805,128.76,128.795,393399999.0
2009-07-09 01:01:00,128.785,128.795,128.77,128.795,165600000.0
2009-07-09 01:02:00,128.785,128.795,128.755,128.785,219000000.0
2009-07-09 01:03:00,128.785,128.785,128.75,128.75,144200000.0
2009-07-09 01:04:00,128.74,128.74,128.645,128.68,268400000.0
2009-07-09 01:05:00,128.675,128.675,128.63,128.64,166400000.0
2009-07-09 01:06:00,128.64,128.675,128.63,128.675,163200000.0
2009-07-09 01:07:00,128.675,128.705,128.655,128.655,328800001.0
2009-07-09 01:08:00,128.655,128.675,128.635,128.635,283999998.0
2009-07-09 01:09:00,128.635,128.65,128.625,128.625,148000000.0
2009-07-09 01:10:00,128.625,128.64,128.51,128.515,418800000.0
2009-07-09 01:11:00,128.525,128.555,128.52,128.545,459200003.0
2009-07-09 01:12:00,128.545,128.555,128.52,128.535,232000000.0
2009-07-09 01:13:00,128.535,128.535,128.535,128.535,9600000.0
2009-07-09 01:14:00,128.53,128.535,128.53,128.53,54400000.0
2009-07-09 01:15:00,128.535,128.555,128.505,128.55,306800000.0
2009-07-09 01:16:00,128.545,128.555,128.545,128.555,72000000.0
2009-07-09 01:17:00,128.545,128.56,128.535,128.56,329800001.0
2009-07-09 01:18:00,128.545,128.585,128.545,128.57,204000000.0
2009-07-09 01:19:00,128.57,128.585,128.57,128.585,222400000.0
2009-07-09 01:20:00,128.585,128.605,128.575,128.575,137600000.0
2009-07-09 01:21:00,128.575,128.575,128.565,128.575,116799999.0
2009-07-09 01:22:00,128.585,128.595,128.535,128.545,336400000.0
2009-07-09 01:23:00,128.545,128.55,128.535,128.545,265600000.0
2009-07-09 01:24:00,128.545,128.565,128.545,128.565,183999999.0
2009-07-09 01:25:00,128.565,128.565,128.555,128.56,54000000.0
2009-07-09 01:26:00,128.565,128.565,128.56,128.56,56000000.0
2009-07-09 01:27:00,128.565,128.565,128.5,128.51,443800006.0
2009-07-09 01:28:00,128.51,128.51,128.45,128.455,379200001.0
2009-07-09 01:29:00,128.455,128.455,128.295,128.305,578400001.0
2009-07-09 01:30:00,128.305,128.365,128.305,128.365,340400001.0
2009-07-09 01:31:00,128.365,128.375,128.355,128.37,269600000.0
2009-07-09 01:32:00,128.375,128.38,128.37,128.37,258400000.0
2009-07-09 01:33:00,128.37,128.375,128.315,128.315,219600000.0
2009-07-09 01:34:00,128.31,128.315,128.225,128.25,409200002.0
2009-07-09 01:35:00,128.25,128.28,128.24,128.25,455200000.0
2009-07-09 01:36:00,128.255,128.255,128.09,128.1,301600000.0
2009-07-09 01:37:00,128.105,128.15,128.1,128.145,330800000.0
2009-07-09 01:38:00,128.155,128.2,128.15,128.155,176000000.0
2009-07-09 01:39:00,128.165,128.23,128.155,128.23,219200000.0
2009-07-09 01:40:00,128.23,128.25,128.185,128.23,352800000.0
2009-07-09 01:41:00,128.235,128.275,128.235,128.26,451999999.0
2009-07-09 01:42:00,128.265,128.325,128.26,128.315,254800000.0
2009-07-09 01:43:00,128.315,128.36,128.305,128.355,234200000.0
2009-07-09 01:44:00,128.345,128.35,128.295,128.31,416400000.0
2009-07-09 01:45:00,128.31,128.325,128.305,128.315,101800000.0
2009-07-09 01:46:00,128.315,128.325,128.295,128.295,185800000.0
2009-07-09 01:47:00,128.295,128.305,128.27,128.28,97600000.0
2009-07-09 01:48:00,128.285,128.285,128.225,128.225,143600000.0
2009-07-09 01:49:00,128.23,128.24,128.185,128.185,322400000.0
2009-07-09 01:50:00,128.185,128.245,128.185,128.235,307800000.0
2009-07-09 01:51:00,128.235,128.325,128.235,128.32,176800000.0
2009-07-09 01:52:00,128.325,128.43,128.325,128.42,397799998.0
2009-07-09 01:53:00,128.41,128.41,128.34,128.39,284399998.0
2009-07-09 01:54:00,128.42,128.435,128.415,128.435,169800000.0
2009-07-09 01:55:00,128.43,128.48,128.43,128.48,184999999.0
2009-07-09 01:56:00,128.48,128.565,128.475,128.565,313000000.0
2009-07-09 01:57:00,128.575,128.62,128.565,128.585,724800001.0
2009-07-09 01:58:00,128.585,128.585,128.565,128.565,134200000.0
2009-07-09 01:59:00,128.55,128.55,128.53,128.53,143000000.0
2009-07-09 02:00:00,128.53,128.64,128.525,128.64,405600000.0
2009-07-09 02:01:00,128.635,128.67,128.61,128.655,458000001.0
2009-07-09 02:02:00,128.66,128.705,128.625,128.705,469600000.0
2009-07-09 02:03:00,128.705,128.75,128.665,128.73,339600000.0
2009-07-09 02:04:00,128.73,128.79,128.73,128.785,344800000.0
2009-07-09 02:05:00,128.785,128.805,128.755,128.8,572600000.0
2009-07-09 02:06:00,128.8,128.8,128.645,128.645,662000000.0
2009-07-09 02:07:00,128.645,128.665,128.585,128.61,586400000.0
2009-07-09 02:08:00,128.61,128.655,128.6,128.61,637599999.0
2009-07-09 02:09:00,128.61,128.65,128.605,128.615,647400001.0
2009-07-09 02:10:00,128.615,128.625,128.51,128.53,397200000.0
2009-07-09 02:11:00,128.53,128.605,128.53,128.585,423400000.0
2009-07-09 02:12:00,128.585,128.63,128.57,128.63,463000000.0
2009-07-09 02:13:00,128.62,128.625,128.61,128.615,306000000.0
2009-07-09 02:14:00,128.615,128.65,128.61,128.635,204800001.0
2009-07-09 02:15:00,128.66,128.74,128.66,128.74,175800000.0
2009-07-09 02:16:00,128.725,128.785,128.72,128.785,279600000.0
2009-07-09 02:17:00,128.795,128.86,128.795,128.81,392000000.0
2009-07-09 02:18:00,128.81,128.81,128.745,128.795,422400000.0
2009-07-09 02:19:00,128.79,128.82,128.78,128.815,329000000.0
2009-07-09 02:20:00,128.8,128.84,128.78,128.83,290000000.0
2009-07-09 02:21:00,128.83,128.83,128.81,128.81,347800000.0
2009-07-09 02:22:00,128.82,128.825,128.765,128.81,538900000.0
2009-07-09 02:23:00,128.81,128.835,128.81,128.835,322100000.0
2009-07-09 02:24:00,128.835,128.845,128.8,128.805,402000000.0
2009-07-09 02:25:00,128.805,128.865,128.805,128.865,344700000.0
2009-07-09 02:26:00,128.865,128.92,128.855,128.915,269000000.0
2009-07-09 02:27:00,128.91,128.96,128.875,128.96,426800000.0
2009-07-09 02:28:00,128.96,129.005,128.955,128.985,641200000.0
2009-07-09 02:29:00,128.98,129.03,128.97,129.025,378000000.0
2009-07-09 02:30:00,129.045,129.12,129.035,129.085,516400000.0
2009-07-09 02:31:00,129.085,129.09,129.055,129.085,516600000.0
2009-07-09 02:32:00,129.085,129.09,129.065,129.08,557600000.0
2009-07-09 02:33:00,129.08,129.165,129.065,129.16,509800000.0
2009-07-09 02:34:00,129.135,129.215,129.13,129.21,469200000.0
2009-07-09 02:35:00,129.195,129.28,129.19,129.265,331400000.0
2009-07-09 02:36:00,129.255,129.315,129.23,129.23,299200000.0
2009-07-09 02:37:00,129.23,129.23,129.14,129.155,657300001.0
2009-07-09 02:38:00,129.155,129.255,129.155,129.205,545800000.0
2009-07-09 02:39:00,129.205,129.225,129.165,129.165,443000000.0
2009-07-09 02:40:00,129.165,129.175,129.135,129.15,591000000.0
2009-07-09 02:41:00,129.13,129.165,129.125,129.14,352400000.0
2009-07-09 02:42:00,129.14,129.14,129.105,129.11,361400000.0
2009-07-09 02:43:00,129.11,129.21,129.11,129.21,412600001.0
2009-07-09 02:44:00,129.195,129.195,129.155,129.175,393200000.0
2009-07-09 02:45:00,129.175,129.175,129.105,129.11,239600000.0
2009-07-09 02:46:00,129.11,129.115,129.09,129.105,518000000.0
2009-07-09 02:47:00,129.115,129.115,129.03,129.03,613399995.0
2009-07-09 02:48:00,129.03,129.045,129.0,129.02,180400000.0
2009-07-09 02:49:00,129.015,129.055,129.01,129.025,401200001.0
2009-07-09 02:50:00,129.015,129.025,128.955,128.965,338600000.0
2009-07-09 02:51:00,128.97,129.005,128.96,129.005,398000000.0
2009-07-09 02:52:00,129.005,129.02,128.97,129.02,572799999.0
2009-07-09 02:53:00,129.02,129.1,129.02,129.1,378400000.0
2009-07-09 02:54:00,129.1,129.115,129.005,129.015,350000000.0
2009-07-09 02:55:00,129.005,129.045,128.91,128.97,889200003.0
2009-07-09 02:56:00,128.97,128.995,128.95,128.985,375799998.0
2009-07-09 02:57:00,128.98,129.0,128.97,128.975,265200001.0
2009-07-09 02:58:00,128.97,129.04,128.97,129.04,400600000.0
2009-07-09 02:59:00,129.04,129.075,129.04,129.075,307400000.0
2009-07-09 03:00:00,129.075,129.095,129.06,129.08,283000000.0
2009-07-09 03:01:00,129.08,129.14,129.08,129.14,477800000.0
2009-07-09 03:02:00,129.14,129.14,129.055,129.115,460800000.0
2009-07-09 03:03:00,129.105,129.105,129.06,129.06,210800000.0
2009-07-09 03:04:00,129.06,129.06,128.995,129.025,371600000.0
2009-07-09 03:05:00,129.025,129.075,129.02,129.065,243200000.0
2009-07-09 03:06:00,129.065,129.08,129.055,129.07,264800000.0
2009-07-09 03:07:00,129.065,129.095,129.035,129.095,383600000.0
2009-07-09 03:08:00,129.095,129.125,129.085,129.115,272000000.0
2009-07-09 03:09:00,129.13,129.185,129.13,129.15,311200000.0
2009-07-09 03:10:00,129.145,129.16,129.125,129.14,554599999.0
2009-07-09 03:11:00,129.145,129.29,129.145,129.285,451600000.0
2009-07-09 03:12:00,129.285,129.29,129.225,129.24,578800001.0
2009-07-09 03:13:00,129.24,129.295,129.235,129.285,383400000.0
2009-07-09 03:14:00,129.28,129.455,129.28,129.42,475100000.0
2009-07-09 03:15:00,129.42,129.44,129.355,129.38,529200000.0
2009-07-09 03:16:00,129.38,129.415,129.31,129.325,435000000.0
2009-07-09 03:17:00,129.31,129.365,129.31,129.345,434800000.0
2009-07-09 03:18:00,129.35,129.4,129.32,129.38,333300000.0
2009-07-09 03:19:00,129.375,129.425,129.37,129.4,564600000.0
2009-07-09 03:20:00,129.4,129.42,129.39,129.395,301400000.0
2009-07-09 03:21:00,129.4,129.405,129.345,129.355,376800000.0
2009-07-09 03:22:00,129.355,129.375,129.34,129.365,598199999.0
2009-07-09 03:23:00,129.365,129.405,129.365,129.385,470200000.0
2009-07-09 03:24:00,129.385,129.395,129.32,129.33,550000003.0
2009-07-09 03:25:00,129.33,129.415,129.33,129.405,785699998.0
2009-07-09 03:26:00,129.385,129.445,129.385,129.43,552900001.0
2009-07-09 03:27:00,129.465,129.515,129.44,129.485,522400000.0
2009-07-09 03:28:00,129.485,129.535,129.455,129.515,589600001.0
2009-07-09 03:29:00,129.51,129.695,129.475,129.685,1235000007.0
2009-07-09 03:30:00,129.7,129.715,129.59,129.62,699499999.0
2009-07-09 03:31:00,129.605,129.69,129.6,129.675,578600000.0
2009-07-09 03:32:00,129.68,129.685,129.57,129.67,669400000.0
2009-07-09 03:33:00,129.67,129.715,129.66,129.68,815400000.0
2009-07-09 03:34:00,129.675,129.685,129.605,129.63,513600002.0
2009-07-09 03:35:00,129.63,129.755,129.63,129.75,1090799997.0
2009-07-09 03:36:00,129.75,129.86,129.74,129.84,845299999.0
2009-07-09 03:37:00,129.84,129.84,129.715,129.765,562300000.0
2009-07-09 03:38:00,129.77,129.825,129.77,129.815,538200000.0
2009-07-09 03:39:00,129.815,129.825,129.79,129.815,480200000.0
2009-07-09 03:40:00,129.81,129.82,129.775,129.805,574200001.0
2009-07-09 03:41:00,129.805,129.81,129.77,129.77,443800000.0
2009-07-09 03:42:00,129.77,129.77,129.72,129.745,570000000.0
2009-07-09 03:43:00,129.745,129.8,129.725,129.79,683800000.0
2009-07-09 03:44:00,129.78,129.895,129.78,129.86,516700001.0
2009-07-09 03:45:00,129.845,129.855,129.82,129.83,465800000.0
2009-07-09 03:46:00,129.83,129.855,129.825,129.855,646600003.0
2009-07-09 03:47:00,129.855,129.855,129.815,129.815,405400002.0
2009-07-09 03:48:00,129.825,129.85,129.805,129.815,282000000.0
2009-07-09 03:49:00,129.815,129.815,129.725,129.725,512000001.0
2009-07-09 03:50:00,129.72,129.755,129.705,129.74,538799998.0
2009-07-09 03:51:00,129.745,129.785,129.73,129.755,519100002.0
2009-07-09 03:52:00,129.765,129.765,129.73,129.765,275600000.0
2009-07-09 03:53:00,129.765,129.835,129.75,129.81,321600000.0
2009-07-09 03:54:00,129.81,129.82,129.77,129.815,572800000.0
2009-07-09 03:55:00,129.815,129.835,129.79,129.835,423000000.0
2009-07-09 03:56:00,129.83,129.875,129.805,129.86,669200000.0
2009-07-09 03:57:00,129.86,129.875,129.855,129.855,261600001.0
2009-07-09 03:58:00,129.855,129.885,129.855,129.875,458800000.0
2009-07-09 03:59:00,129.88,129.88,129.78,129.78,376600001.0
2009-07-09 04:00:00,129.785,129.785,129.74,129.74,557200002.0
2009-07-09 04:01:00,129.735,129.745,129.695,129.705,660600000.0
2009-07-09 04:02:00,129.71,129.71,129.635,129.635,892400000.0
2009-07-09 04:03:00,129.635,129.635,129.605,129.625,526200000.0
2009-07-09 04:04:00,129.62,129.67,129.62,129.65,658399998.0
2009-07-09 04:05:00,129.65,129.65,129.615,129.62,358999999.0
2009-07-09 04:06:00,129.615,129.645,129.61,129.645,370000000.0
2009-07-09 04:07:00,129.64,129.655,129.62,129.65,402299999.0
2009-07-09 04:08:00,129.645,129.66,129.64,129.65,133600000.0
2009-07-09 04:09:00,129.66,129.69,129.65,129.685,353800000.0
2009-07-09 04:10:00,129.69,129.745,129.69,129.735,558000002.0
2009-07-09 04:11:00,129.73,129.765,129.73,129.75,170400000.0
2009-07-09 04:12:00,129.75,129.75,129.7,129.705,437800000.0
2009-07-09 04:13:00,129.705,129.715,129.685,129.69,346800000.0
2009-07-09 04:14:00,129.69,129.705,129.685,129.7,307200000.0
2009-07-09 04:15:00,129.7,129.71,129.685,129.7,848000000.0
2009-07-09 04:16:00,129.69,129.71,129.685,129.705,391200000.0
2009-07-09 04:17:00,129.705,129.775,129.7,129.775,317000002.0
2009-07-09 04:18:00,129.775,129.795,129.745,129.765,451400001.0
2009-07-09 04:19:00,129.765,129.79,129.745,129.785,257999999.0
2009-07-09 04:20:00,129.785,129.795,129.765,129.77,119400000.0
2009-07-09 04:21:00,129.77,129.775,129.75,129.755,235200000.0
2009-07-09 04:22:00,129.745,129.805,129.745,129.795,282800000.0
2009-07-09 04:23:00,129.795,129.8,129.79,129.79,32400000.0
2009-07-09 04:24:00,129.79,129.79,129.745,129.765,77400000.0
2009-07-09 04:25:00,129.78,129.855,129.77,129.85,637400004.0
2009-07-09 04:26:00,129.86,129.89,129.85,129.885,643400001.0
2009-07-09 04:27:00,129.895,130.015,129.875,129.915,1173000005.0
2009-07-09 04:28:00,129.915,130.005,129.915,129.98,481100000.0
2009-07-09 04:29:00,129.985,129.985,129.89,129.91,822600000.0
2009-07-09 04:30:00,129.91,129.915,129.885,129.91,856200000.0
2009-07-09 04:31:00,129.91,130.0,129.91,129.92,715200001.0
2009-07-09 04:32:00,129.925,129.925,129.845,129.85,635200001.0
2009-07-09 04:33:00,129.85,129.855,129.81,129.81,530600000.0
2009-07-09 04:34:00,129.81,129.82,129.78,129.78,321000000.0
2009-07-09 04:35:00,129.78,129.84,129.78,129.78,512000000.0
2009-07-09 04:36:00,129.78,129.82,129.78,129.81,158200000.0
2009-07-09 04:37:00,129.81,129.825,129.81,129.825,159200000.0
2009-07-09 04:38:00,129.815,129.83,129.815,129.825,136600000.0
2009-07-09 04:39:00,129.825,129.835,129.795,129.8,247199999.0
2009-07-09 04:40:00,129.795,129.8,129.78,129.785,447800003.0
2009-07-09 04:41:00,129.795,129.805,129.775,129.78,346000000.0
2009-07-09 04:42:00,129.78,129.825,129.78,129.82,294400000.0
2009-07-09 04:43:00,129.825,129.83,129.815,129.82,126600000.0
2009-07-09 04:44:00,129.815,129.82,129.79,129.795,264800000.0
2009-07-09 04:45:00,129.795,129.795,129.77,129.77,273200000.0
2009-07-09 04:46:00,129.775,129.78,129.76,129.76,430000002.0
2009-07-09 04:47:00,129.74,129.74,129.72,129.72,141800000.0
2009-07-09 04:48:00,129.72,129.725,129.675,129.675,570400000.0
2009-07-09 04:49:00,129.675,129.675,129.6,129.645,811399999.0
2009-07-09 04:50:00,129.655,129.67,129.64,129.645,318600000.0
2009-07-09 04:51:00,129.645,129.665,129.635,129.665,97800000.0
2009-07-09 04:52:00,129.665,129.665,129.645,129.645,77400000.0
2009-07-09 04:53:00,129.65,129.65,129.605,129.61,369000000.0
2009-07-09 04:54:00,129.61,129.61,129.595,129.6,619999999.0
2009-07-09 04:55:00,129.6,129.655,129.595,129.595,609800001.0
2009-07-09 04:56:00,129.59,129.6,129.575,129.575,311200000.0
2009-07-09 04:57:00,129.575,129.585,129.57,129.585,333600001.0
2009-07-09 04:58:00,129.58,129.585,129.54,129.565,539000000.0
2009-07-09 04:59:00,129.565,129.635,129.565,129.635,376800000.0
2009-07-09 05:00:00,129.635,129.655,129.62,129.62,140800000.0
2009-07-09 05:01:00,129.62,129.62,129.58,129.605,301400000.0
2009-07-09 05:02:00,129.605,129.62,129.605,129.62,33000000.0
2009-07-09 05:03:00,129.62,129.655,129.62,129.655,52800000.0
2009-07-09 05:04:00,129.655,129.685,129.655,129.68,334800000.0
2009-07-09 05:05:00,129.695,129.74,129.685,129.725,537800000.0
2009-07-09 05:06:00,129.725,129.735,129.715,129.725,235400000.0
2009-07-09 05:07:00,129.72,129.745,129.715,129.745,254000000.0
2009-07-09 05:08:00,129.735,129.755,129.725,129.755,164200000.0
2009-07-09 05:09:00,129.76,129.76,129.7,129.71,191000000.0
2009-07-09 05:10:00,129.715,129.77,129.715,129.75,345200000.0
2009-07-09 05:11:00,129.745,129.745,129.735,129.74,296600000.0
2009-07-09 05:12:00,129.74,129.75,129.735,129.74,340400000.0
2009-07-09 05:13:00,129.74,129.74,129.725,129.735,143200002.0
2009-07-09 05:14:00,129.725,129.74,129.725,129.725,104400001.0
2009-07-09 05:15:00,129.735,129.735,129.685,129.685,235000000.0
2009-07-09 05:16:00,129.685,129.685,129.665,129.665,209599999.0
2009-07-09 05:17:00,129.67,129.7,129.67,129.675,245400000.0
2009-07-09 05:18:00,129.685,129.72,129.685,129.7,346800000.0
2009-07-09 05:19:00,129.7,129.705,129.695,129.7,27000000.0
2009-07-09 05:20:00,129.705,129.75,129.7,129.745,228400000.0
2009-07-09 05:21:00,129.745,129.835,129.74,129.83,324800000.0
2009-07-09 05:22:00,129.835,129.84,129.785,129.825,493400002.0
2009-07-09 05:23:00,129.83,129.835,129.775,129.795,193799999.0
2009-07-09 05:24:00,129.795,129.8,129.72,129.75,357200001.0
2009-07-09 05:25:00,129.745,129.745,129.705,129.705,341800002.0
2009-07-09 05:26:00,129.685,129.695,129.66,129.695,283400000.0
2009-07-09 05:27:00,129.705,129.715,129.67,129.675,200400000.0
2009-07-09 05:28:00,129.68,129.68,129.65,129.65,163600000.0
2009-07-09 05:29:00,129.65,129.65,129.64,129.64,36000000.0
2009-07-09 05:30:00,129.65,129.65,129.64,129.65,21000000.0
2009-07-09 05:31:00,129.65,129.655,129.635,129.645,70600000.0
2009-07-09 05:32:00,129.655,129.655,129.55,129.55,249400001.0
2009-07-09 05:33:00,129.565,129.565,129.49,129.5,634300000.0
2009-07-09 05:34:00,129.5,129.52,129.48,129.51,530200003.0
2009-07-09 05:35:00,129.515,129.535,129.445,129.45,578400001.0
2009-07-09 05:36:00,129.465,129.465,129.44,129.455,297200000.0
2009-07-09 05:37:00,129.455,129.505,129.45,129.48,189600000.0
2009-07-09 05:38:00,129.48,129.545,129.48,129.54,439000000.0
2009-07-09 05:39:00,129.56,129.58,129.56,129.57,186800000.0
2009-07-09 05:40:00,129.565,129.565,129.5,129.5,218400000.0
2009-07-09 05:41:00,129.495,129.505,129.48,129.505,233600000.0
2009-07-09 05:42:00,129.505,129.525,129.505,129.525,58600000.0
2009-07-09 05:43:00,129.52,129.525,129.51,129.525,100000001.0
2009-07-09 05:44:00,129.525,129.565,129.525,129.545,251000000.0
2009-07-09 05:45:00,129.545,129.545,129.52,129.52,69800000.0
2009-07-09 05:46:00,129.52,129.52,129.475,129.475,269200000.0
2009-07-09 05:47:00,129.47,129.515,129.47,129.515,148000000.0
2009-07-09 05:48:00,129.515,129.515,129.48,129.485,196000000.0
2009-07-09 05:49:00,129.485,129.525,129.475,129.52,396800000.0
2009-07-09 05:50:00,129.52,129.52,129.495,129.505,191999999.0
2009-07-09 05:51:00,129.51,129.51,129.475,129.485,521899997.0
2009-07-09 05:52:00,129.495,129.495,129.465,129.475,253400001.0
2009-07-09 05:53:00,129.475,129.495,129.46,129.48,443600000.0
2009-07-09 05:54:00,129.48,129.485,129.46,129.46,312000000.0
2009-07-09 05:55:00,129.455,129.475,129.435,129.47,312200001.0
2009-07-09 05:56:00,129.47,129.475,129.395,129.395,269600001.0
2009-07-09 05:57:00,129.4,129.425,129.4,129.42,158800000.0
2009-07-09 05:58:00,129.42,129.43,129.42,129.42,136400000.0
2009-07-09 05:59:00,129.42,129.43,129.405,129.405,343000000.0
2009-07-09 06:00:00,129.405,129.405,129.37,129.38,196800000.0
2009-07-09 06:01:00,129.385,129.415,129.38,129.41,369000000.0
2009-07-09 06:02:00,129.41,129.415,129.405,129.41,409200003.0
2009-07-09 06:03:00,129.42,129.42,129.405,129.41,469000000.0
2009-07-09 06:04:00,129.415,129.42,129.395,129.4,504600000.0
2009-07-09 06:05:00,129.4,129.41,129.385,129.4,678399999.0
2009-07-09 06:06:00,129.4,129.405,129.38,129.39,371000000.0
2009-07-09 06:07:00,129.39,129.42,129.39,129.405,148600000.0
2009-07-09 06:08:00,129.41,129.43,129.41,129.42,100600000.0
2009-07-09 06:09:00,129.42,129.45,129.42,129.435,81600000.0
2009-07-09 06:10:00,129.44,129.44,129.42,129.425,121000000.0
2009-07-09 06:11:00,129.425,129.44,129.415,129.43,260800000.0
2009-07-09 06:12:00,129.43,129.455,129.415,129.425,279200000.0
2009-07-09 06:13:00,129.425,129.43,129.4,129.42,223000000.0
2009-07-09 06:14:00,129.42,129.435,129.415,129.42,273200000.0
2009-07-09 06:15:00,129.425,129.435,129.41,129.42,770600001.0
2009-07-09 06:16:00,129.425,129.425,129.36,129.365,361799999.0
2009-07-09 06:17:00,129.36,129.375,129.285,129.3,620600000.0
2009-07-09 06:18:00,129.305,129.325,129.3,129.32,376200000.0
2009-07-09 06:19:00,129.32,129.365,129.32,129.365,547000002.0
2009-07-09 06:20:00,129.365,129.365,129.34,129.36,403000000.0
2009-07-09 06:21:00,129.355,129.355,129.34,129.345,354800000.0
2009-07-09 06:22:00,129.345,129.355,129.34,129.345,132000000.0
2009-07-09 06:23:00,129.36,129.38,129.355,129.365,330800001.0
2009-07-09 06:24:00,129.365,129.39,129.36,129.375,375600001.0
2009-07-09 06:25:00,129.375,129.395,129.375,129.385,217200000.0
2009-07-09 06:26:00,129.385,129.45,129.385,129.44,342000000.0
2009-07-09 06:27:00,129.44,129.455,129.41,129.41,551800000.0
2009-07-09 06:28:00,129.41,129.44,129.4,129.44,124600000.0
2009-07-09 06:29:00,129.44,129.46,129.435,129.46,185000000.0
2009-07-09 06:30:00,129.455,129.455,129.415,129.42,285400000.0
2009-07-09 06:31:00,129.42,129.42,129.375,129.375,343599999.0
2009-07-09 06:32:00,129.375,129.395,129.37,129.385,245000001.0
2009-07-09 06:33:00,129.385,129.385,129.345,129.355,167400000.0
2009-07-09 06:34:00,129.345,129.39,129.34,129.39,241400002.0
2009-07-09 06:35:00,129.39,129.415,129.375,129.405,406400000.0
2009-07-09 06:36:00,129.41,129.43,129.4,129.415,302400000.0
2009-07-09 06:37:00,129.415,129.46,129.41,129.45,176400000.0
2009-07-09 06:38:00,129.45,129.52,129.44,129.47,501800000.0
2009-07-09 06:39:00,129.47,129.535,129.47,129.51,203000000.0
2009-07-09 06:40:00,129.51,129.595,129.51,129.565,323600000.0
2009-07-09 06:41:00,129.565,129.575,129.55,129.57,510400000.0
2009-07-09 06:42:00,129.565,129.565,129.55,129.55,387600000.0
2009-07-09 06:43:00,129.55,129.55,129.505,129.515,448799995.0
2009-07-09 06:44:00,129.525,129.525,129.49,129.5,705200001.0
2009-07-09 06:45:00,129.5,129.505,129.465,129.465,331799999.0
2009-07-09 06:46:00,129.465,129.535,129.46,129.52,313400001.0
2009-07-09 06:47:00,129.535,129.545,129.515,129.525,231800001.0
2009-07-09 06:48:00,129.525,129.55,129.515,129.55,227000000.0
2009-07-09 06:49:00,129.55,129.6,129.545,129.57,366500000.0
2009-07-09 06:50:00,129.57,129.65,129.565,129.64,278800000.0
2009-07-09 06:51:00,129.645,129.68,129.635,129.66,652400003.0
2009-07-09 06:52:00,129.66,129.685,129.645,129.65,516600000.0
2009-07-09 06:53:00,129.65,129.655,129.64,129.64,472800000.0
2009-07-09 06:54:00,129.655,129.71,129.655,129.67,519200001.0
2009-07-09 06:55:00,129.665,129.67,129.655,129.665,524800003.0
2009-07-09 06:56:00,129.665,129.665,129.64,129.64,225599999.0
2009-07-09 06:57:00,129.645,129.645,129.62,129.625,116999999.0
2009-07-09 06:58:00,129.62,129.62,129.6,129.605,260600000.0
2009-07-09 06:59:00,129.6,129.64,129.6,129.625,406000001.0
2009-07-09 07:00:00,129.615,129.655,129.615,129.645,951200000.0
2009-07-09 07:01:00,129.64,129.66,129.635,129.65,247600000.0
2009-07-09 07:02:00,129.65,129.68,129.65,129.65,395400000.0
2009-07-09 07:03:00,129.65,129.65,129.6,129.615,471600003.0
2009-07-09 07:04:00,129.605,129.62,129.55,129.565,692400000.0
2009-07-09 07:05:00,129.56,129.585,129.52,129.535,866899998.0
2009-07-09 07:06:00,129.535,129.56,129.535,129.54,205600000.0
2009-07-09 07:07:00,129.54,129.605,129.54,129.605,307000000.0
2009-07-09 07:08:00,129.605,129.605,129.565,129.58,314400000.0
2009-07-09 07:09:00,129.58,129.605,129.575,129.595,281000001.0
2009-07-09 07:10:00,129.595,129.66,129.595,129.645,564000000.0
2009-07-09 07:11:00,129.645,129.66,129.64,129.65,142000000.0
2009-07-09 07:12:00,129.635,129.685,129.635,129.675,347200000.0
2009-07-09 07:13:00,129.66,129.665,129.64,129.655,314800002.0
2009-07-09 07:14:00,129.655,129.735,129.655,129.735,562600000.0
2009-07-09 07:15:00,129.76,129.775,129.66,129.675,466400000.0
2009-07-09 07:16:00,129.68,129.725,129.675,129.725,379200000.0
2009-07-09 07:17:00,129.725,129.745,129.69,129.695,380000000.0
2009-07-09 07:18:00,129.705,129.765,129.705,129.76,333800000.0
2009-07-09 07:19:00,129.755,129.765,129.725,129.735,215600000.0
2009-07-09 07:20:00,129.735,129.735,129.685,129.69,348800000.0
2009-07-09 07:21:00,129.69,129.69,129.62,129.62,613600002.0
2009-07-09 07:22:00,129.615,129.64,129.6,129.615,224000000.0
2009-07-09 07:23:00,129.625,129.68,129.61,129.665,329800000.0
2009-07-09 07:24:00,129.67,129.67,129.645,129.65,193400000.0
2009-07-09 07:25:00,129.655,129.685,129.645,129.685,382200000.0
2009-07-09 07:26:00,129.68,129.68,129.65,129.67,340800001.0
2009-07-09 07:27:00,129.67,129.67,129.66,129.67,101600000.0
2009-07-09 07:28:00,129.67,129.67,129.63,129.66,168000000.0
2009-07-09 07:29:00,129.685,129.685,129.64,129.665,444600000.0
2009-07-09 07:30:00,129.665,129.68,129.66,129.67,298800001.0
2009-07-09 07:31:00,129.67,129.68,129.66,129.665,468200001.0
2009-07-09 07:32:00,129.665,129.665,129.625,129.655,420600002.0
2009-07-09 07:33:00,129.665,129.675,129.615,129.635,748400002.0
2009-07-09 07:34:00,129.635,129.64,129.6,129.62,641300003.0
2009-07-09 07:35:00,129.62,129.62,129.565,129.595,342700000.0
2009-07-09 07:36:00,129.6,129.6,129.575,129.575,221600000.0
2009-07-09 07:37:00,129.575,129.575,129.515,129.525,416000000.0
2009-07-09 07:38:00,129.52,129.525,129.5,129.5,272400000.0
2009-07-09 07:39:00,129.505,129.505,129.48,129.48,584000000.0
2009-07-09 07:40:00,129.48,129.49,129.45,129.485,395500000.0
2009-07-09 07:41:00,129.485,129.485,129.45,129.45,199000000.0
2009-07-09 07:42:00,129.45,129.455,129.43,129.44,674199994.0
2009-07-09 07:43:00,129.44,129.44,129.395,129.4,349000000.0
2009-07-09 07:44:00,129.4,129.44,129.37,129.415,461200000.0
2009-07-09 07:45:00,129.42,129.48,129.42,129.47,701800000.0
2009-07-09 07:46:00,129.475,129.48,129.42,129.435,622800000.0
2009-07-09 07:47:00,129.44,129.53,129.43,129.52,521000000.0
2009-07-09 07:48:00,129.52,129.675,129.515,129.665,580300000.0
2009-07-09 07:49:00,129.67,129.68,129.6,129.6,615600001.0
2009-07-09 07:50:00,129.6,129.605,129.525,129.575,690800001.0
2009-07-09 07:51:00,129.575,129.67,129.575,129.665,477999999.0
2009-07-09 07:52:00,129.665,129.725,129.66,129.7,597300001.0
2009-07-09 07:53:00,129.7,129.705,129.645,129.645,706400000.0
2009-07-09 07:54:00,129.645,129.655,129.595,129.6,707000001.0
2009-07-09 07:55:00,129.61,129.665,129.595,129.605,399000000.0
2009-07-09 07:56:00,129.605,129.65,129.605,129.645,484800000.0
2009-07-09 07:57:00,129.645,129.655,129.56,129.565,450600004.0
2009-07-09 07:58:00,129.56,129.62,129.54,129.59,486400000.0
2009-07-09 07:59:00,129.595,129.625,129.545,129.565,765000000.0
2009-07-09 08:00:00,129.565,129.59,129.545,129.58,1117800005.0
2009-07-09 08:01:00,129.585,129.635,129.58,129.6,1163900000.0
2009-07-09 08:02:00,129.6,129.61,129.525,129.555,627200002.0
2009-07-09 08:03:00,129.56,129.57,129.52,129.52,988999999.0
2009-07-09 08:04:00,129.52,129.53,129.49,129.515,397200001.0
2009-07-09 08:05:00,129.515,129.575,129.49,129.545,514200001.0
2009-07-09 08:06:00,129.55,129.55,129.495,129.52,651400003.0
2009-07-09 08:07:00,129.52,129.555,129.505,129.505,860200002.0
2009-07-09 08:08:00,129.505,129.545,129.465,129.545,864400004.0
2009-07-09 08:09:00,129.545,129.655,129.54,129.62,548999999.0
2009-07-09 08:10:00,129.62,129.645,129.595,129.64,954200008.0
2009-07-09 08:11:00,129.64,129.655,129.635,129.64,330000002.0
2009-07-09 08:12:00,129.64,129.675,129.615,129.64,846000000.0
2009-07-09 08:13:00,129.64,129.665,129.605,129.665,515200002.0
2009-07-09 08:14:00,129.665,129.74,129.655,129.685,759600001.0
2009-07-09 08:15:00,129.685,129.725,129.68,129.685,584600001.0
2009-07-09 08:16:00,129.69,129.765,129.69,129.76,610400001.0
2009-07-09 08:17:00,129.755,129.785,129.745,129.77,737000003.0
2009-07-09 08:18:00,129.77,129.78,129.685,129.69,999000000.0
2009-07-09 08:19:00,129.7,129.745,129.685,129.725,700000000.0
2009-07-09 08:20:00,129.725,129.74,129.705,129.735,760599999.0
2009-07-09 08:21:00,129.735,129.805,129.735,129.775,577500000.0
2009-07-09 08:22:00,129.775,129.82,129.77,129.815,500800000.0
2009-07-09 08:23:00,129.81,129.83,129.73,129.755,778700000.0
2009-07-09 08:24:00,129.755,129.835,129.755,129.83,776999999.0
2009-07-09 08:25:00,129.83,129.94,129.83,129.93,1199000001.0
2009-07-09 08:26:00,129.93,129.94,129.845,129.865,1013400000.0
2009-07-09 08:27:00,129.865,129.88,129.85,129.86,1036400000.0
2009-07-09 08:28:00,129.86,129.925,129.85,129.9,602600001.0
2009-07-09 08:29:00,129.905,129.905,129.855,129.865,471400001.0
2009-07-09 08:30:00,129.865,129.865,129.82,129.845,674400001.0
2009-07-09 08:31:00,129.845,129.85,129.81,129.815,439700000.0
2009-07-09 08:32:00,129.815,129.82,129.785,129.805,680000002.0
2009-07-09 08:33:00,129.805,129.85,129.785,129.84,639000000.0
2009-07-09 08:34:00,129.845,129.855,129.79,129.805,375400001.0
2009-07-09 08:35:00,129.805,129.82,129.805,129.82,235800000.0
2009-07-09 08:36:00,129.82,129.825,129.785,129.785,243600001.0
2009-07-09 08:37:00,129.79,129.79,129.72,129.725,916400002.0
2009-07-09 08:38:00,129.725,129.745,129.72,129.74,611600000.0
2009-07-09 08:39:00,129.74,129.74,129.705,129.71,468800000.0
2009-07-09 08:40:00,129.7,129.725,129.685,129.71,644600000.0
2009-07-09 08:41:00,129.69,129.72,129.685,129.715,552300001.0
2009-07-09 08:42:00,129.715,129.715,129.685,129.705,733200001.0
2009-07-09 08:43:00,129.705,129.77,129.705,129.765,723599999.0
2009-07-09 08:44:00,129.765,129.84,129.755,129.84,608799999.0
2009-07-09 08:45:00,129.84,129.845,129.765,129.79,355500000.0
2009-07-09 08:46:00,129.785,129.825,129.785,129.825,237800000.0
2009-07-09 08:47:00,129.825,129.895,129.825,129.88,379600000.0
2009-07-09 08:48:00,129.875,129.92,129.865,129.92,734600001.0
2009-07-09 08:49:00,129.915,129.93,129.885,129.92,730399997.0
2009-07-09 08:50:00,129.92,129.93,129.865,129.875,703599998.0
2009-07-09 08:51:00,129.875,129.885,129.775,129.78,576000001.0
2009-07-09 08:52:00,129.77,129.805,129.77,129.785,560400000.0
2009-07-09 08:53:00,129.79,129.82,129.77,129.795,915600002.0
2009-07-09 08:54:00,129.81,129.83,129.8,129.81,683999999.0
2009-07-09 08:55:00,129.81,129.9,129.81,129.865,669800001.0
2009-07-09 08:56:00,129.875,129.9,129.87,129.88,359200001.0
2009-07-09 08:57:00,129.86,129.895,129.845,129.89,403800001.0
2009-07-09 08:58:00,129.895,129.975,129.895,129.96,884399999.0
2009-07-09 08:59:00,129.965,129.97,129.92,129.95,821800000.0
2009-07-09 09:00:00,129.95,129.955,129.825,129.845,694199998.0
2009-07-09 09:01:00,129.845,129.93,129.845,129.93,400800000.0
2009-07-09 09:02:00,129.93,129.94,129.87,129.875,629800000.0
2009-07-09 09:03:00,129.875,129.915,129.82,129.835,547999999.0
2009-07-09 09:04:00,129.83,129.89,129.77,129.785,721399998.0
2009-07-09 09:05:00,129.77,129.785,129.76,129.76,626999999.0
2009-07-09 09:06:00,129.76,129.77,129.725,129.77,736600000.0
2009-07-09 09:07:00,129.77,129.875,129.77,129.84,646000002.0
2009-07-09 09:08:00,129.84,129.88,129.84,129.84,498700000.0
2009-07-09 09:09:00,129.84,129.86,129.815,129.84,1125399995.0
2009-07-09 09:10:00,129.865,129.88,129.83,129.865,310200000.0
2009-07-09 09:11:00,129.865,129.885,129.8,129.88,520800000.0
2009-07-09 09:12:00,129.88,129.885,129.835,129.84,377200001.0
2009-07-09 09:13:00,129.835,129.84,129.75,129.75,527800000.0
2009-07-09 09:14:00,129.735,129.79,129.71,129.79,713200002.0
2009-07-09 09:15:00,129.78,129.795,129.75,129.755,784199992.0
2009-07-09 09:16:00,129.755,129.755,129.695,129.72,506000000.0
2009-07-09 09:17:00,129.715,129.765,129.715,129.765,264400000.0
2009-07-09 09:18:00,129.765,129.81,129.76,129.76,488399999.0
2009-07-09 09:19:00,129.76,129.825,129.76,129.82,655000000.0
2009-07-09 09:20:00,129.82,129.865,129.82,129.825,1082200004.0
2009-07-09 09:21:00,129.82,129.855,129.82,129.855,555199996.0
2009-07-09 09:22:00,129.855,129.855,129.81,129.82,840399996.0
2009-07-09 09:23:00,129.82,129.85,129.78,129.845,683200000.0
2009-07-09 09:24:00,129.845,129.905,129.845,129.885,911600004.0
2009-07-09 09:25:00,129.9,129.9,129.835,129.86,809999999.0
2009-07-09 09:26:00,129.86,129.88,129.85,129.87,467600000.0
2009-07-09 09:27:00,129.87,129.875,129.825,129.85,498200003.0
2009-07-09 09:28:00,129.85,129.91,129.8,129.82,534599999.0
2009-07-09 09:29:00,129.82,129.91,129.82,129.9,476600000.0
2009-07-09 09:30:00,129.9,129.935,129.88,129.895,576599997.0
2009-07-09 09:31:00,129.895,129.94,129.88,129.94,241200000.0
2009-07-09 09:32:00,129.94,129.94,129.905,129.915,337600000.0
2009-07-09 09:33:00,129.915,129.925,129.88,129.895,553400000.0
2009-07-09 09:34:00,129.89,129.915,129.88,129.91,276000000.0
2009-07-09 09:35:00,129.9,129.91,129.86,129.87,535400001.0
2009-07-09 09:36:00,129.865,129.88,129.845,129.86,435000001.0
2009-07-09 09:37:00,129.865,129.92,129.845,129.91,548300000.0
2009-07-09 09:38:00,129.9,129.935,129.895,129.91,557600000.0
2009-07-09 09:39:00,129.91,129.92,129.895,129.905,777800000.0
2009-07-09 09:40:00,129.905,129.965,129.905,129.96,486400000.0
2009-07-09 09:41:00,129.96,129.97,129.92,129.93,876000002.0
2009-07-09 09:42:00,129.93,129.96,129.885,129.91,1063800003.0
2009-07-09 09:43:00,129.9,129.91,129.89,129.9,318599998.0
2009-07-09 09:44:00,129.905,129.915,129.89,129.905,318999998.0
2009-07-09 09:45:00,129.905,129.94,129.9,129.94,288199999.0
2009-07-09 09:46:00,129.94,129.97,129.935,129.96,464999995.0
2009-07-09 09:47:00,129.96,130.08,129.955,130.07,897599999.0
2009-07-09 09:48:00,130.075,130.225,130.075,130.225,764900001.0
2009-07-09 09:49:00,130.225,130.235,130.18,130.205,577800000.0
2009-07-09 09:50:00,130.205,130.235,130.18,130.21,884200005.0
2009-07-09 09:51:00,130.215,130.24,130.185,130.21,999999991.0
2009-07-09 09:52:00,130.22,130.29,130.22,130.265,755599998.0
2009-07-09 09:53:00,130.26,130.29,130.245,130.26,664999998.0
2009-07-09 09:54:00,130.26,130.29,130.25,130.28,607400000.0
2009-07-09 09:55:00,130.28,130.3,130.275,130.29,591600000.0
2009-07-09 09:56:00,130.29,130.335,130.29,130.32,629800002.0
2009-07-09 09:57:00,130.32,130.32,130.26,130.28,501700002.0
2009-07-09 09:58:00,130.27,130.295,130.27,130.285,605399999.0
2009-07-09 09:59:00,130.285,130.32,130.28,130.32,423599999.0
2009-07-09 10:00:00,130.32,130.32,130.28,130.285,651400003.0
2009-07-09 10:01:00,130.28,130.29,130.255,130.255,499399999.0
2009-07-09 10:02:00,130.255,130.265,130.185,130.19,645200002.0
2009-07-09 10:03:00,130.185,130.215,130.185,130.195,770399995.0
2009-07-09 10:04:00,130.2,130.22,130.16,130.21,670599997.0
2009-07-09 10:05:00,130.21,130.22,130.185,130.19,494400000.0
2009-07-09 10:06:00,130.19,130.2,130.165,130.165,640000001.0
2009-07-09 10:07:00,130.165,130.185,130.16,130.165,848600002.0
2009-07-09 10:08:00,130.17,130.255,130.16,130.235,833999997.0
2009-07-09 10:09:00,130.235,130.28,130.215,130.255,967000001.0
2009-07-09 10:10:00,130.26,130.38,130.255,130.38,837399999.0
2009-07-09 10:11:00,130.37,130.375,130.295,130.31,897600000.0
2009-07-09 10:12:00,130.31,130.405,130.31,130.405,688800000.0
2009-07-09 10:13:00,130.405,130.445,130.37,130.425,944199999.0
2009-07-09 10:14:00,130.425,130.56,130.425,130.555,792200002.0
2009-07-09 10:15:00,130.565,130.645,130.55,130.64,875200003.0
2009-07-09 10:16:00,130.635,130.65,130.54,130.54,1043100002.0
2009-07-09 10:17:00,130.535,130.56,130.53,130.55,711400000.0
2009-07-09 10:18:00,130.55,130.565,130.49,130.5,1131600013.0
2009-07-09 10:19:00,130.495,130.54,130.48,130.525,909600006.0
2009-07-09 10:20:00,130.53,130.59,130.525,130.59,957300002.0
2009-07-09 10:21:00,130.6,130.63,130.575,130.59,670400000.0
2009-07-09 10:22:00,130.59,130.615,130.59,130.6,637200000.0
2009-07-09 10:23:00,130.61,130.63,130.605,130.615,586800002.0
2009-07-09 10:24:00,130.615,130.625,130.605,130.61,520400002.0
2009-07-09 10:25:00,130.61,130.61,130.53,130.535,508200001.0
2009-07-09 10:26:00,130.535,130.535,130.455,130.48,843499999.0
2009-07-09 10:27:00,130.48,130.485,130.43,130.44,845699997.0
2009-07-09 10:28:00,130.44,130.45,130.415,130.45,527000000.0
2009-07-09 10:29:00,130.45,130.465,130.425,130.44,398800001.0
2009-07-09 10:30:00,130.44,130.45,130.43,130.44,799199998.0
2009-07-09 10:31:00,130.44,130.45,130.43,130.44,1023999993.0
2009-07-09 10:32:00,130.44,130.445,130.43,130.445,695800001.0
2009-07-09 10:33:00,130.445,130.495,130.435,130.48,589799997.0
2009-07-09 10:34:00,130.48,130.545,130.48,130.53,446800000.0
2009-07-09 10:35:00,130.53,130.53,130.49,130.49,508799999.0
2009-07-09 10:36:00,130.49,130.49,130.435,130.435,1170199995.0
2009-07-09 10:37:00,130.435,130.445,130.43,130.435,659800000.0
2009-07-09 10:38:00,130.435,130.435,130.38,130.38,1039399996.0
2009-07-09 10:39:00,130.38,130.38,130.3,130.305,765400001.0
2009-07-09 10:40:00,130.305,130.315,130.28,130.28,625799999.0
2009-07-09 10:41:00,130.285,130.31,130.26,130.265,687800001.0
2009-07-09 10:42:00,130.26,130.27,130.21,130.235,791600002.0
2009-07-09 10:43:00,130.24,130.24,130.2,130.24,1353999999.0
2009-07-09 10:44:00,130.235,130.245,130.2,130.225,572899999.0
2009-07-09 10:45:00,130.225,130.235,130.215,130.215,503399998.0
2009-07-09 10:46:00,130.215,130.265,130.215,130.25,423999998.0
2009-07-09 10:47:00,130.25,130.255,130.205,130.205,373000000.0
2009-07-09 10:48:00,130.21,130.24,130.205,130.235,549200000.0
2009-07-09 10:49:00,130.235,130.295,130.225,130.295,402000000.0
2009-07-09 10:50:00,130.3,130.315,130.265,130.275,605999999.0
2009-07-09 10:51:00,130.275,130.29,130.27,130.29,268600000.0
2009-07-09 10:52:00,130.3,130.36,130.295,130.355,535000004.0
2009-07-09 10:53:00,130.355,130.39,130.315,130.33,619200000.0
2009-07-09 10:54:00,130.325,130.335,130.25,130.255,536599999.0
2009-07-09 10:55:00,130.26,130.28,130.18,130.185,640399997.0
2009-07-09 10:56:00,130.185,130.26,130.185,130.245,356800000.0
2009-07-09 10:57:00,130.245,130.25,130.205,130.205,500600000.0
2009-07-09 10:58:00,130.205,130.21,130.165,130.19,441400000.0
2009-07-09 10:59:00,130.19,130.22,130.19,130.2,529899999.0
2009-07-09 11:00:00,130.205,130.21,130.18,130.205,624000001.0
2009-07-09 11:01:00,130.205,130.245,130.195,130.24,227200000.0
2009-07-09 11:02:00,130.21,130.21,130.175,130.175,361400000.0
2009-07-09 11:03:00,130.18,130.185,130.165,130.175,501600000.0
2009-07-09 11:04:00,130.175,130.175,130.155,130.17,236000000.0
2009-07-09 11:05:00,130.17,130.17,130.155,130.16,195600000.0
2009-07-09 11:06:00,130.15,130.15,130.095,130.12,877699993.0
2009-07-09 11:07:00,130.12,130.15,130.105,130.135,549399999.0
2009-07-09 11:08:00,130.135,130.155,130.12,130.145,560600003.0
2009-07-09 11:09:00,130.135,130.14,130.115,130.13,201200001.0
2009-07-09 11:10:00,130.14,130.175,130.14,130.175,472400001.0
2009-07-09 11:11:00,130.175,130.195,130.165,130.165,756600003.0
2009-07-09 11:12:00,130.17,130.18,130.125,130.13,437200000.0
2009-07-09 11:13:00,130.13,130.17,130.13,130.16,405400000.0
2009-07-09 11:14:00,130.155,130.175,130.155,130.175,359200001.0
2009-07-09 11:15:00,130.17,130.2,130.165,130.19,676600001.0
2009-07-09 11:16:00,130.18,130.265,130.18,130.25,1177800003.0
2009-07-09 11:17:00,130.255,130.255,130.21,130.22,388400000.0
2009-07-09 11:18:00,130.245,130.245,130.225,130.23,232200000.0
2009-07-09 11:19:00,130.23,130.235,130.215,130.22,377600000.0
2009-07-09 11:20:00,130.21,130.22,130.165,130.195,658800001.0
2009-07-09 11:21:00,130.195,130.205,130.175,130.185,284400001.0
2009-07-09 11:22:00,130.185,130.185,130.15,130.15,266400000.0
2009-07-09 11:23:00,130.15,130.17,130.13,130.145,605200000.0
2009-07-09 11:24:00,130.14,130.205,130.14,130.195,745000000.0
2009-07-09 11:25:00,130.195,130.21,130.18,130.205,481799999.0
2009-07-09 11:26:00,130.195,130.205,130.175,130.205,669400002.0
2009-07-09 11:27:00,130.2,130.2,130.15,130.15,589399997.0
2009-07-09 11:28:00,130.15,130.165,130.1,130.105,1127300011.0
2009-07-09 11:29:00,130.11,130.135,130.095,130.095,604200000.0
2009-07-09 11:30:00,130.1,130.135,130.1,130.12,371800000.0
2009-07-09 11:31:00,130.115,130.125,130.095,130.125,407400000.0
2009-07-09 11:32:00,130.125,130.125,130.05,130.07,668800001.0
2009-07-09 11:33:00,130.07,130.08,130.04,130.06,270600000.0
2009-07-09 11:34:00,130.06,130.11,130.06,130.1,546000000.0
2009-07-09 11:35:00,130.105,130.13,130.09,130.13,291000000.0
2009-07-09 11:36:00,130.13,130.155,130.115,130.12,496400002.0
2009-07-09 11:37:00,130.12,130.13,130.105,130.11,390600000.0
2009-07-09 11:38:00,130.115,130.155,130.11,130.15,348399999.0
2009-07-09 11:39:00,130.145,130.185,130.14,130.175,487000001.0
2009-07-09 11:40:00,130.175,130.19,130.15,130.165,473000000.0
2009-07-09 11:41:00,130.165,130.205,130.16,130.205,616000005.0
2009-07-09 11:42:00,130.205,130.28,130.205,130.26,813600004.0
2009-07-09 11:43:00,130.265,130.315,130.265,130.29,610200001.0
2009-07-09 11:44:00,130.285,130.295,130.26,130.275,761000000.0
2009-07-09 11:45:00,130.28,130.285,130.24,130.24,620800000.0
2009-07-09 11:46:00,130.24,130.245,130.2,130.22,453400001.0
2009-07-09 11:47:00,130.21,130.235,130.19,130.23,629000000.0
2009-07-09 11:48:00,130.23,130.275,130.23,130.255,831200003.0
2009-07-09 11:49:00,130.26,130.31,130.255,130.295,600600001.0
2009-07-09 11:50:00,130.3,130.305,130.27,130.295,678399999.0
2009-07-09 11:51:00,130.29,130.29,130.27,130.285,1058800008.0
2009-07-09 11:52:00,130.285,130.295,130.27,130.285,685600000.0
2009-07-09 11:53:00,130.285,130.29,130.23,130.23,568600002.0
2009-07-09 11:54:00,130.23,130.275,130.225,130.245,652399999.0
2009-07-09 11:55:00,130.24,130.245,130.235,130.245,308800000.0
2009-07-09 11:56:00,130.245,130.255,130.235,130.24,147400000.0
2009-07-09 11:57:00,130.245,130.245,130.22,130.23,443200000.0
2009-07-09 11:58:00,130.23,130.23,130.2,130.205,437999998.0
2009-07-09 11:59:00,130.205,130.215,130.18,130.18,546600001.0
2009-07-09 12:00:00,130.175,130.18,130.15,130.165,554999999.0
2009-07-09 12:01:00,130.17,130.23,130.165,130.215,442000000.0
2009-07-09 12:02:00,130.215,130.265,130.21,130.25,520100000.0
2009-07-09 12:03:00,130.25,130.26,130.245,130.26,486200000.0
2009-07-09 12:04:00,130.26,130.265,130.25,130.255,613200002.0
2009-07-09 12:05:00,130.25,130.25,130.22,130.22,407000002.0
2009-07-09 12:06:00,130.225,130.225,130.165,130.165,364000002.0
2009-07-09 12:07:00,130.175,130.185,130.155,130.165,446799999.0
2009-07-09 12:08:00,130.165,130.165,130.15,130.16,439200000.0
2009-07-09 12:09:00,130.16,130.185,130.16,130.165,417000001.0
2009-07-09 12:10:00,130.16,130.18,130.16,130.18,459999997.0
2009-07-09 12:11:00,130.18,130.185,130.175,130.18,543399995.0
2009-07-09 12:12:00,130.18,130.18,130.15,130.155,840399997.0
2009-07-09 12:13:00,130.15,130.15,130.09,130.105,868800004.0
2009-07-09 12:14:00,130.105,130.12,130.07,130.08,412800000.0
2009-07-09 12:15:00,130.08,130.08,130.015,130.045,603800000.0
2009-07-09 12:16:00,130.05,130.05,130.005,130.03,1061199991.0
2009-07-09 12:17:00,130.025,130.04,130.015,130.04,719399999.0
2009-07-09 12:18:00,130.035,130.08,130.02,130.08,287000000.0
2009-07-09 12:19:00,130.085,130.09,130.055,130.065,355799998.0
2009-07-09 12:20:00,130.06,130.065,130.045,130.065,426200002.0
2009-07-09 12:21:00,130.075,130.115,130.075,130.1,676000007.0
2009-07-09 12:22:00,130.1,130.12,130.075,130.085,621000000.0
2009-07-09 12:23:00,130.085,130.15,130.085,130.14,490400000.0
2009-07-09 12:24:00,130.14,130.145,130.125,130.125,353800000.0
2009-07-09 12:25:00,130.125,130.14,130.065,130.07,514799998.0
2009-07-09 12:26:00,130.075,130.08,130.005,130.005,516199999.0
2009-07-09 12:27:00,130.005,130.01,129.985,130.01,301000004.0
2009-07-09 12:28:00,130.005,130.01,129.985,129.995,448599999.0
2009-07-09 12:29:00,129.99,129.995,129.925,129.93,1041700013.0
2009-07-09 12:30:00,129.92,129.93,129.845,129.85,1268600005.0
2009-07-09 12:31:00,129.85,129.85,129.755,129.755,756799999.0
2009-07-09 12:32:00,129.75,129.755,129.66,129.66,939500001.0
2009-07-09 12:33:00,129.66,129.675,129.595,129.595,925400001.0
2009-07-09 12:34:00,129.59,129.645,129.51,129.625,853300000.0
2009-07-09 12:35:00,129.625,129.67,129.605,129.665,337799998.0
2009-07-09 12:36:00,129.665,129.735,129.66,129.715,320600000.0
2009-07-09 12:37:00,129.715,129.74,129.68,129.715,839400000.0
2009-07-09 12:38:00,129.74,129.745,129.72,129.735,579000001.0
2009-07-09 12:39:00,129.74,129.74,129.645,129.68,674000001.0
2009-07-09 12:40:00,129.68,129.68,129.615,129.63,515999996.0
2009-07-09 12:41:00,129.63,129.67,129.63,129.66,678999996.0
2009-07-09 12:42:00,129.675,129.695,129.655,129.695,595800000.0
2009-07-09 12:43:00,129.685,129.7,129.68,129.7,297599998.0
2009-07-09 12:44:00,129.7,129.745,129.695,129.735,356000000.0
2009-07-09 12:45:00,129.745,129.745,129.705,129.71,352199999.0
2009-07-09 12:46:00,129.71,129.74,129.685,129.685,648600003.0
2009-07-09 12:47:00,129.685,129.71,129.685,129.705,714400001.0
2009-07-09 12:48:00,129.705,129.755,129.705,129.75,404800000.0
2009-07-09 12:49:00,129.75,129.81,129.75,129.8,1055199996.0
2009-07-09 12:50:00,129.8,129.835,129.79,129.815,506800001.0
2009-07-09 12:51:00,129.815,129.845,129.785,129.825,798000002.0
2009-07-09 12:52:00,129.82,129.83,129.815,129.82,625600001.0
2009-07-09 12:53:00,129.82,129.82,129.795,129.8,406799999.0
2009-07-09 12:54:00,129.81,129.81,129.775,129.785,477600001.0
2009-07-09 12:55:00,129.785,129.785,129.715,129.715,548199999.0
2009-07-09 12:56:00,129.72,129.72,129.695,129.7,775800001.0
2009-07-09 12:57:00,129.705,129.72,129.7,129.705,588800002.0
2009-07-09 12:58:00,129.7,129.7,129.635,129.66,766399999.0
2009-07-09 12:59:00,129.66,129.73,129.62,129.62,542200001.0
2009-07-09 13:00:00,129.635,129.76,129.635,129.755,775400000.0
2009-07-09 13:01:00,129.755,129.91,129.74,129.895,636599999.0
2009-07-09 13:02:00,129.895,129.96,129.865,129.865,614500002.0
2009-07-09 13:03:00,129.865,129.905,129.745,129.775,634200001.0
2009-07-09 13:04:00,129.775,129.81,129.745,129.8,967400007.0
2009-07-09 13:05:00,129.8,129.88,129.8,129.805,530600003.0
2009-07-09 13:06:00,129.8,129.9,129.795,129.86,576500000.0
2009-07-09 13:07:00,129.86,129.925,129.84,129.915,665000001.0
2009-07-09 13:08:00,129.915,129.92,129.86,129.865,865599999.0
2009-07-09 13:09:00,129.865,129.87,129.725,129.73,855400003.0
2009-07-09 13:10:00,129.73,129.74,129.685,129.74,731600001.0
2009-07-09 13:11:00,129.745,129.81,129.74,129.785,405199996.0
2009-07-09 13:12:00,129.79,129.79,129.705,129.705,407800000.0
2009-07-09 13:13:00,129.705,129.715,129.65,129.705,535199999.0
2009-07-09 13:14:00,129.705,129.785,129.705,129.77,393000000.0
2009-07-09 13:15:00,129.77,129.77,129.675,129.69,921400001.0
2009-07-09 13:16:00,129.69,129.695,129.68,129.68,433600000.0
2009-07-09 13:17:00,129.685,129.725,129.675,129.715,545800005.0
2009-07-09 13:18:00,129.715,129.745,129.715,129.745,573600002.0
2009-07-09 13:19:00,129.745,129.76,129.725,129.73,723000000.0
2009-07-09 13:20:00,129.725,129.785,129.725,129.755,472799999.0
2009-07-09 13:21:00,129.75,129.755,129.725,129.725,146800000.0
2009-07-09 13:22:00,129.725,129.735,129.705,129.705,208600000.0
2009-07-09 13:23:00,129.705,129.73,129.705,129.705,470799999.0
2009-07-09 13:24:00,129.705,129.73,129.69,129.73,690599999.0
2009-07-09 13:25:00,129.73,129.735,129.675,129.685,911999999.0
2009-07-09 13:26:00,129.685,129.76,129.685,129.735,784799999.0
2009-07-09 13:27:00,129.735,129.74,129.725,129.73,453799999.0
2009-07-09 13:28:00,129.735,129.745,129.645,129.655,883600002.0
2009-07-09 13:29:00,129.655,129.695,129.65,129.695,750399999.0
2009-07-09 13:30:00,129.695,129.715,129.66,129.705,489900000.0
2009-07-09 13:31:00,129.705,129.705,129.655,129.66,428000002.0
2009-07-09 13:32:00,129.66,129.725,129.66,129.72,515599998.0
2009-07-09 13:33:00,129.72,129.74,129.695,129.705,452800000.0
2009-07-09 13:34:00,129.705,129.715,129.69,129.695,497199998.0
2009-07-09 13:35:00,129.7,129.745,129.7,129.73,680400001.0
2009-07-09 13:36:00,129.73,129.74,129.715,129.735,434400003.0
2009-07-09 13:37:00,129.735,129.75,129.72,129.725,480999999.0
2009-07-09 13:38:00,129.725,129.74,129.685,129.69,601400002.0
2009-07-09 13:39:00,129.69,129.7,129.655,129.655,596599992.0
2009-07-09 13:40:00,129.655,129.67,129.64,129.645,367200000.0
2009-07-09 13:41:00,129.645,129.65,129.63,129.63,388000000.0
2009-07-09 13:42:00,129.63,129.675,129.63,129.635,795199999.0
2009-07-09 13:43:00,129.64,129.705,129.64,129.705,571400001.0
2009-07-09 13:44:00,129.705,129.755,129.695,129.755,465600001.0
2009-07-09 13:45:00,129.755,129.78,129.75,129.775,431200002.0
2009-07-09 13:46:00,129.775,129.785,129.765,129.785,703000000.0
2009-07-09 13:47:00,129.78,129.835,129.775,129.78,664000001.0
2009-07-09 13:48:00,129.785,129.83,129.76,129.815,486200000.0
2009-07-09 13:49:00,129.815,129.99,129.815,129.975,933600000.0
2009-07-09 13:50:00,129.96,129.97,129.91,129.915,655099999.0
2009-07-09 13:51:00,129.91,129.96,129.91,129.955,454000000.0
2009-07-09 13:52:00,129.955,130.01,129.955,130.005,598799999.0
2009-07-09 13:53:00,130.005,130.005,129.94,129.945,640800001.0
2009-07-09 13:54:00,129.945,130.015,129.915,130.015,550800000.0
2009-07-09 13:55:00,130.02,130.1,130.02,130.095,500600000.0
2009-07-09 13:56:00,130.1,130.17,130.095,130.115,514800000.0
2009-07-09 13:57:00,130.11,130.145,130.09,130.14,410400001.0
2009-07-09 13:58:00,130.135,130.16,130.12,130.135,558399999.0
2009-07-09 13:59:00,130.135,130.135,130.09,130.1,740400002.0
2009-07-09 14:00:00,130.1,130.195,130.1,130.195,627000000.0
2009-07-09 14:01:00,130.195,130.2,130.16,130.16,857799997.0
2009-07-09 14:02:00,130.16,130.185,130.155,130.165,731000000.0
2009-07-09 14:03:00,130.165,130.185,130.15,130.185,617000004.0
2009-07-09 14:04:00,130.195,130.255,130.175,130.195,589399998.0
2009-07-09 14:05:00,130.19,130.195,130.095,130.125,942999999.0
2009-07-09 14:06:00,130.125,130.16,130.105,130.15,736400003.0
2009-07-09 14:07:00,130.15,130.16,130.125,130.14,602200001.0
2009-07-09 14:08:00,130.14,130.15,130.095,130.1,601799999.0
2009-07-09 14:09:00,130.095,130.095,130.025,130.025,789400001.0
2009-07-09 14:10:00,130.025,130.065,130.015,130.065,501400000.0
2009-07-09 14:11:00,130.075,130.11,130.075,130.09,710000002.0
2009-07-09 14:12:00,130.09,130.1,130.07,130.075,783600001.0
2009-07-09 14:13:00,130.075,130.085,130.06,130.075,634800000.0
2009-07-09 14:14:00,130.075,130.08,130.06,130.06,487599998.0
2009-07-09 14:15:00,130.06,130.065,130.035,130.04,494800001.0
2009-07-09 14:16:00,130.05,130.055,130.02,130.025,543000001.0
2009-07-09 14:17:00,130.03,130.03,129.985,130.0,420799997.0
2009-07-09 14:18:00,130.0,130.005,129.925,129.925,614400001.0
2009-07-09 14:19:00,129.925,129.94,129.895,129.9,1123000004.0
2009-07-09 14:20:00,129.9,129.905,129.86,129.905,604400000.0
2009-07-09 14:21:00,129.9,129.91,129.88,129.885,663599999.0
2009-07-09 14:22:00,129.885,129.895,129.86,129.89,811400000.0
2009-07-09 14:23:00,129.88,129.885,129.81,129.81,572400000.0
2009-07-09 14:24:00,129.81,129.845,129.8,129.8,1193200000.0
2009-07-09 14:25:00,129.805,129.815,129.785,129.8,1169799998.0
2009-07-09 14:26:00,129.795,129.83,129.77,129.83,582399997.0
2009-07-09 14:27:00,129.83,129.86,129.81,129.86,364000001.0
2009-07-09 14:28:00,129.855,129.895,129.85,129.87,302000000.0
2009-07-09 14:29:00,129.875,129.92,129.84,129.885,747000003.0
2009-07-09 14:30:00,129.88,130.2,129.86,129.995,1028999998.0
2009-07-09 14:31:00,129.995,130.03,129.9,129.925,567200000.0
2009-07-09 14:32:00,129.925,129.93,129.855,129.905,645000000.0
2009-07-09 14:33:00,129.91,129.935,129.86,129.87,677800001.0
2009-07-09 14:34:00,129.87,129.91,129.86,129.91,1112600000.0
2009-07-09 14:35:00,129.9,129.905,129.825,129.85,662999998.0
2009-07-09 14:36:00,129.855,129.855,129.8,129.81,573800001.0
2009-07-09 14:37:00,129.805,129.835,129.805,129.83,794400002.0
2009-07-09 14:38:00,129.83,129.93,129.825,129.89,650800003.0
2009-07-09 14:39:00,129.895,130.015,129.88,129.965,756400002.0
2009-07-09 14:40:00,129.965,130.055,129.965,130.05,682400002.0
2009-07-09 14:41:00,130.05,130.13,130.05,130.13,471599999.0
2009-07-09 14:42:00,130.13,130.235,130.13,130.235,600000000.0
2009-07-09 14:43:00,130.235,130.285,130.205,130.26,865000005.0
2009-07-09 14:44:00,130.26,130.26,130.135,130.145,739199997.0
2009-07-09 14:45:00,130.16,130.25,130.16,130.245,381200001.0
2009-07-09 14:46:00,130.25,130.33,130.24,130.315,595400003.0
2009-07-09 14:47:00,130.315,130.335,130.29,130.325,927200001.0
2009-07-09 14:48:00,130.325,130.39,130.325,130.38,877799992.0
2009-07-09 14:49:00,130.39,130.41,130.35,130.355,745999999.0
2009-07-09 14:50:00,130.35,130.395,130.34,130.375,966200001.0
2009-07-09 14:51:00,130.375,130.395,130.365,130.37,836200000.0
2009-07-09 14:52:00,130.36,130.365,130.275,130.285,1112800003.0
2009-07-09 14:53:00,130.285,130.295,130.26,130.285,780599998.0
2009-07-09 14:54:00,130.28,130.36,130.275,130.35,937500000.0
2009-07-09 14:55:00,130.34,130.365,130.33,130.365,602600002.0
2009-07-09 14:56:00,130.365,130.43,130.36,130.395,972799999.0
2009-07-09 14:57:00,130.39,130.39,130.325,130.325,1043199996.0
2009-07-09 14:58:00,130.325,130.35,130.28,130.28,646599999.0
2009-07-09 14:59:00,130.275,130.28,130.195,130.235,1473500005.0
2009-07-09 15:00:00,130.23,130.23,130.055,130.055,945100001.0
2009-07-09 15:01:00,130.055,130.055,130.0,130.01,707399999.0
2009-07-09 15:02:00,130.02,130.03,129.97,129.985,692800002.0
2009-07-09 15:03:00,129.98,130.03,129.975,130.025,553999999.0
2009-07-09 15:04:00,130.025,130.03,129.975,130.03,727500000.0
2009-07-09 15:05:00,130.025,130.075,130.005,130.055,565399998.0
2009-07-09 15:06:00,130.055,130.075,130.02,130.025,379200000.0
2009-07-09 15:07:00,130.02,130.06,130.005,130.05,912999999.0
2009-07-09 15:08:00,130.05,130.085,130.04,130.065,493800000.0
2009-07-09 15:09:00,130.065,130.09,130.05,130.05,727200001.0
2009-07-09 15:10:00,130.05,130.175,130.045,130.17,689600002.0
2009-07-09 15:11:00,130.17,130.215,130.165,130.215,750199999.0
2009-07-09 15:12:00,130.215,130.225,130.17,130.19,715600001.0
2009-07-09 15:13:00,130.19,130.265,130.19,130.23,696200002.0
2009-07-09 15:14:00,130.23,130.235,130.15,130.165,890999999.0
2009-07-09 15:15:00,130.165,130.165,130.08,130.11,1101200002.0
2009-07-09 15:16:00,130.11,130.115,130.085,130.11,686200000.0
2009-07-09 15:17:00,130.11,130.11,130.055,130.075,828199999.0
2009-07-09 15:18:00,130.075,130.12,130.075,130.12,290600002.0
2009-07-09 15:19:00,130.115,130.125,130.08,130.09,621199997.0
2009-07-09 15:20:00,130.09,130.115,130.065,130.085,742399998.0
2009-07-09 15:21:00,130.08,130.08,130.045,130.075,650600001.0
2009-07-09 15:22:00,130.09,130.115,130.07,130.11,537800001.0
2009-07-09 15:23:00,130.11,130.145,130.105,130.105,502999999.0
2009-07-09 15:24:00,130.1,130.135,130.085,130.11,493800000.0
2009-07-09 15:25:00,130.105,130.11,130.03,130.03,735999998.0
2009-07-09 15:26:00,130.045,130.05,130.0,130.015,435800000.0
2009-07-09 15:27:00,130.01,130.03,129.94,129.94,738800001.0
2009-07-09 15:28:00,129.945,129.96,129.9,129.915,715000000.0
2009-07-09 15:29:00,129.915,129.925,129.845,129.86,739800002.0
2009-07-09 15:30:00,129.86,129.875,129.845,129.85,811000003.0
2009-07-09 15:31:00,129.85,129.89,129.845,129.88,718600000.0
2009-07-09 15:32:00,129.88,129.88,129.765,129.77,751400001.0
2009-07-09 15:33:00,129.765,129.77,129.695,129.745,812999998.0
2009-07-09 15:34:00,129.745,129.81,129.73,129.8,768200000.0
2009-07-09 15:35:00,129.8,129.805,129.76,129.8,743599999.0
2009-07-09 15:36:00,129.795,129.795,129.76,129.78,837399997.0
2009-07-09 15:37:00,129.775,129.775,129.7,129.715,775600001.0
2009-07-09 15:38:00,129.715,129.715,129.645,129.655,915999998.0
2009-07-09 15:39:00,129.645,129.645,129.49,129.49,898799998.0
2009-07-09 15:40:00,129.465,129.47,129.395,129.43,927000000.0
2009-07-09 15:41:00,129.4,129.425,129.36,129.405,690599996.0
2009-07-09 15:42:00,129.395,129.44,129.385,129.4,717400000.0
2009-07-09 15:43:00,129.4,129.445,129.385,129.425,568600000.0
2009-07-09 15:44:00,129.425,129.44,129.37,129.38,529200000.0
2009-07-09 15:45:00,129.38,129.395,129.33,129.39,826199998.0
2009-07-09 15:46:00,129.395,129.4,129.185,129.2,1003800002.0
2009-07-09 15:47:00,129.195,129.25,129.17,129.175,705600001.0
2009-07-09 15:48:00,129.18,129.205,129.155,129.175,799200000.0
2009-07-09 15:49:00,129.175,129.245,129.175,129.21,688200001.0
2009-07-09 15:50:00,129.165,129.185,129.12,129.135,669599998.0
2009-07-09 15:51:00,129.135,129.205,129.135,129.185,668400000.0
2009-07-09 15:52:00,129.185,129.295,129.155,129.295,718000001.0
2009-07-09 15:53:00,129.3,129.465,129.28,129.46,841600000.0
2009-07-09 15:54:00,129.46,129.465,129.37,129.39,1025600000.0
2009-07-09 15:55:00,129.405,129.52,129.405,129.495,683600001.0
2009-07-09 15:56:00,129.495,129.5,129.435,129.44,631400001.0
2009-07-09 15:57:00,129.435,129.49,129.415,129.45,779800002.0
2009-07-09 15:58:00,129.455,129.455,129.395,129.415,834600004.0
2009-07-09 15:59:00,129.415,129.44,129.395,129.4,770200002.0
2009-07-09 16:00:00,129.415,129.48,129.41,129.46,1110200003.0
2009-07-09 16:01:00,129.46,129.47,129.345,129.365,856799997.0
2009-07-09 16:02:00,129.355,129.355,129.295,129.34,630000002.0
2009-07-09 16:03:00,129.335,129.475,129.335,129.47,731400000.0
2009-07-09 16:04:00,129.475,129.555,129.465,129.545,781399999.0
2009-07-09 16:05:00,129.545,129.615,129.505,129.615,1093800003.0
2009-07-09 16:06:00,129.6,129.765,129.6,129.765,759400002.0
2009-07-09 16:07:00,129.765,129.86,129.755,129.825,704899999.0
2009-07-09 16:08:00,129.825,129.83,129.71,129.72,639000001.0
2009-07-09 16:09:00,129.72,129.725,129.69,129.71,561800000.0
2009-07-09 16:10:00,129.7,129.735,129.69,129.7,722800001.0
2009-07-09 16:11:00,129.695,129.71,129.625,129.625,932199996.0
2009-07-09 16:12:00,129.615,129.635,129.57,129.61,661000000.0
2009-07-09 16:13:00,129.61,129.69,129.595,129.665,664399999.0
2009-07-09 16:14:00,129.68,129.705,129.66,129.695,496600001.0
2009-07-09 16:15:00,129.7,129.735,129.69,129.72,508400000.0
2009-07-09 16:16:00,129.72,129.78,129.715,129.755,713000001.0
2009-07-09 16:17:00,129.755,129.785,129.735,129.78,616399999.0
2009-07-09 16:18:00,129.78,129.825,129.775,129.795,479600002.0
2009-07-09 16:19:00,129.8,129.8,129.645,129.66,697000000.0
2009-07-09 16:20:00,129.65,129.67,129.61,129.62,565000000.0
2009-07-09 16:21:00,129.62,129.64,129.605,129.625,266100000.0
2009-07-09 16:22:00,129.61,129.61,129.515,129.53,678000000.0
2009-07-09 16:23:00,129.53,129.565,129.525,129.53,340400000.0
2009-07-09 16:24:00,129.53,129.55,129.52,129.545,485799999.0
2009-07-09 16:25:00,129.55,129.56,129.33,129.375,690199998.0
2009-07-09 16:26:00,129.375,129.39,129.31,129.33,550800000.0
2009-07-09 16:27:00,129.315,129.335,129.25,129.255,761200001.0
2009-07-09 16:28:00,129.25,129.355,129.18,129.35,658400003.0
2009-07-09 16:29:00,129.355,129.48,129.35,129.445,724200001.0
2009-07-09 16:30:00,129.445,129.46,129.31,129.315,662200000.0
2009-07-09 16:31:00,129.31,129.32,129.235,129.255,598500001.0
2009-07-09 16:32:00,129.255,129.345,129.255,129.345,653299999.0
2009-07-09 16:33:00,129.345,129.38,129.315,129.315,641600000.0
2009-07-09 16:34:00,129.31,129.315,129.175,129.21,684600000.0
2009-07-09 16:35:00,129.215,129.37,129.21,129.37,611999999.0
2009-07-09 16:36:00,129.37,129.45,129.365,129.425,579600000.0
2009-07-09 16:37:00,129.42,129.43,129.355,129.395,622000000.0
2009-07-09 16:38:00,129.395,129.42,129.37,129.42,982000006.0
2009-07-09 16:39:00,129.425,129.425,129.355,129.36,851400003.0
2009-07-09 16:40:00,129.36,129.395,129.34,129.34,703000000.0
2009-07-09 16:41:00,129.34,129.565,129.34,129.55,800999998.0
2009-07-09 16:42:00,129.55,129.605,129.54,129.59,598699998.0
2009-07-09 16:43:00,129.59,129.595,129.54,129.54,800200002.0
2009-07-09 16:44:00,129.535,129.575,129.51,129.535,882000004.0
2009-07-09 16:45:00,129.535,129.605,129.525,129.59,901999999.0
2009-07-09 16:46:00,129.6,129.605,129.515,129.565,784600002.0
2009-07-09 16:47:00,129.56,129.595,129.53,129.54,793800000.0
2009-07-09 16:48:00,129.545,129.58,129.49,129.49,851800000.0
2009-07-09 16:49:00,129.49,129.525,129.465,129.505,651000000.0
2009-07-09 16:50:00,129.47,129.605,129.47,129.605,728400002.0
2009-07-09 16:51:00,129.6,129.69,129.59,129.69,519400000.0
2009-07-09 16:52:00,129.665,129.67,129.58,129.595,591500000.0
2009-07-09 16:53:00,129.6,129.64,129.58,129.635,1103000004.0
2009-07-09 16:54:00,129.635,129.685,129.62,129.67,557999999.0
2009-07-09 16:55:00,129.67,129.695,129.66,129.69,409400001.0
2009-07-09 16:56:00,129.685,129.695,129.645,129.675,542000000.0
2009-07-09 16:57:00,129.675,129.78,129.675,129.73,528200000.0
2009-07-09 16:58:00,129.725,129.775,129.725,129.775,340400000.0
2009-07-09 16:59:00,129.77,129.775,129.725,129.735,472400002.0
2009-07-09 17:00:00,129.73,129.755,129.695,129.72,1022899996.0
2009-07-09 17:01:00,129.715,129.735,129.665,129.665,328600000.0
2009-07-09 17:02:00,129.655,129.69,129.655,129.68,475399999.0
2009-07-09 17:03:00,129.68,129.695,129.63,129.685,592000000.0
2009-07-09 17:04:00,129.685,129.76,129.685,129.745,668800000.0
2009-07-09 17:05:00,129.745,129.77,129.72,129.72,842800001.0
2009-07-09 17:06:00,129.72,129.72,129.555,129.555,878600000.0
2009-07-09 17:07:00,129.59,129.59,129.485,129.485,519800000.0
2009-07-09 17:08:00,129.5,129.515,129.35,129.36,795800000.0
2009-07-09 17:09:00,129.36,129.465,129.36,129.465,605699999.0
2009-07-09 17:10:00,129.465,129.475,129.395,129.475,391400000.0
2009-07-09 17:11:00,129.475,129.595,129.44,129.595,679500000.0
2009-07-09 17:12:00,129.595,129.64,129.565,129.625,724400000.0
2009-07-09 17:13:00,129.625,129.66,129.585,129.66,638200002.0
2009-07-09 17:14:00,129.66,129.665,129.59,129.605,711600001.0
2009-07-09 17:15:00,129.61,129.61,129.515,129.52,551800000.0
2009-07-09 17:16:00,129.525,129.6,129.495,129.595,684600003.0
2009-07-09 17:17:00,129.595,129.7,129.595,129.65,894700000.0
2009-07-09 17:18:00,129.65,129.685,129.635,129.67,600400000.0
2009-07-09 17:19:00,129.67,129.725,129.655,129.695,701800002.0
2009-07-09 17:20:00,129.695,129.765,129.685,129.715,800700002.0
2009-07-09 17:21:00,129.715,129.765,129.7,129.735,665099999.0
2009-07-09 17:22:00,129.735,129.74,129.65,129.72,706200001.0
2009-07-09 17:23:00,129.73,129.85,129.72,129.815,722400000.0
2009-07-09 17:24:00,129.815,129.83,129.715,129.775,583000001.0
2009-07-09 17:25:00,129.775,129.845,129.775,129.82,594400001.0
2009-07-09 17:26:00,129.815,129.845,129.815,129.845,510400001.0
2009-07-09 17:27:00,129.86,129.87,129.825,129.825,715800004.0
2009-07-09 17:28:00,129.825,129.83,129.735,129.75,795700000.0
2009-07-09 17:29:00,129.755,129.8,129.715,129.77,730600002.0
2009-07-09 17:30:00,129.77,129.835,129.77,129.795,560800001.0
2009-07-09 17:31:00,129.79,129.815,129.68,129.68,500200000.0
2009-07-09 17:32:00,129.675,129.765,129.675,129.75,499800000.0
2009-07-09 17:33:00,129.75,129.775,129.685,129.765,525600000.0
2009-07-09 17:34:00,129.76,129.79,129.735,129.745,500000000.0
2009-07-09 17:35:00,129.745,129.865,129.745,129.865,574600000.0
2009-07-09 17:36:00,129.865,129.88,129.845,129.86,588200002.0
2009-07-09 17:37:00,129.855,129.88,129.83,129.86,729200002.0
2009-07-09 17:38:00,129.86,129.885,129.795,129.81,877399999.0
2009-07-09 17:39:00,129.805,129.845,129.8,129.825,613599998.0
2009-07-09 17:40:00,129.825,129.955,129.825,129.915,511600000.0
2009-07-09 17:41:00,129.915,129.98,129.91,129.965,478400000.0
2009-07-09 17:42:00,129.965,130.1,129.96,130.05,530800000.0
2009-07-09 17:43:00,130.05,130.125,130.025,130.105,482400000.0
2009-07-09 17:44:00,130.11,130.23,130.11,130.225,682600002.0
2009-07-09 17:45:00,130.24,130.26,130.21,130.25,430600001.0
2009-07-09 17:46:00,130.255,130.295,130.23,130.265,591199998.0
2009-07-09 17:47:00,130.255,130.27,130.2,130.225,717399998.0
2009-07-09 17:48:00,130.225,130.285,130.215,130.23,625200000.0
2009-07-09 17:49:00,130.24,130.24,130.14,130.185,512800000.0
2009-07-09 17:50:00,130.19,130.19,130.145,130.165,638400000.0
2009-07-09 17:51:00,130.165,130.21,130.165,130.175,628200000.0
2009-07-09 17:52:00,130.175,130.205,130.17,130.2,388600000.0
2009-07-09 17:53:00,130.2,130.25,130.19,130.21,470399999.0
2009-07-09 17:54:00,130.215,130.28,130.215,130.275,519800000.0
2009-07-09 17:55:00,130.285,130.32,130.28,130.3,484000000.0
2009-07-09 17:56:00,130.3,130.305,130.225,130.255,559799999.0
2009-07-09 17:57:00,130.25,130.26,130.225,130.25,706200001.0
2009-07-09 17:58:00,130.25,130.26,130.22,130.23,416800001.0
2009-07-09 17:59:00,130.225,130.245,130.145,130.15,548110000.0
2009-07-09 18:00:00,130.14,130.14,130.12,130.13,417000000.0
2009-07-09 18:01:00,130.14,130.21,130.13,130.205,692699998.0
2009-07-09 18:02:00,130.205,130.265,130.205,130.225,475199999.0
2009-07-09 18:03:00,130.235,130.285,130.22,130.275,778400004.0
2009-07-09 18:04:00,130.285,130.285,130.22,130.23,777400000.0
2009-07-09 18:05:00,130.23,130.24,130.175,130.18,458400000.0
2009-07-09 18:06:00,130.18,130.28,130.175,130.275,827000002.0
2009-07-09 18:07:00,130.28,130.315,130.27,130.285,845500001.0
2009-07-09 18:08:00,130.275,130.28,130.24,130.245,505099999.0
2009-07-09 18:09:00,130.245,130.25,130.195,130.205,550400001.0
2009-07-09 18:10:00,130.205,130.225,130.16,130.225,568690000.0
2009-07-09 18:11:00,130.225,130.255,130.185,130.25,534200000.0
2009-07-09 18:12:00,130.25,130.255,130.195,130.215,662600000.0
2009-07-09 18:13:00,130.215,130.22,130.19,130.2,435800000.0
2009-07-09 18:14:00,130.2,130.215,130.18,130.18,272000000.0
2009-07-09 18:15:00,130.18,130.255,130.18,130.25,233800000.0
2009-07-09 18:16:00,130.255,130.265,130.22,130.24,479800000.0
2009-07-09 18:17:00,130.24,130.3,130.235,130.3,281799999.0
2009-07-09 18:18:00,130.305,130.34,130.295,130.325,483399999.0
2009-07-09 18:19:00,130.325,130.37,130.31,130.35,624599999.0
2009-07-09 18:20:00,130.34,130.375,130.34,130.37,608200001.0
2009-07-09 18:21:00,130.365,130.425,130.365,130.425,580200000.0
2009-07-09 18:22:00,130.425,130.625,130.425,130.625,591800001.0
2009-07-09 18:23:00,130.635,130.675,130.59,130.595,487300000.0
2009-07-09 18:24:00,130.595,130.625,130.515,130.52,520200001.0
2009-07-09 18:25:00,130.52,130.61,130.52,130.605,539000001.0
2009-07-09 18:26:00,130.605,130.63,130.595,130.62,452600000.0
2009-07-09 18:27:00,130.62,130.66,130.62,130.655,675600000.0
2009-07-09 18:28:00,130.655,130.735,130.65,130.72,665400000.0
2009-07-09 18:29:00,130.725,130.735,130.675,130.69,731399999.0
2009-07-09 18:30:00,130.69,130.695,130.645,130.665,686199999.0
2009-07-09 18:31:00,130.66,130.735,130.655,130.72,928800000.0
2009-07-09 18:32:00,130.715,130.725,130.65,130.65,606399997.0
2009-07-09 18:33:00,130.64,130.74,130.635,130.73,772999999.0
2009-07-09 18:34:00,130.73,130.745,130.715,130.74,473600000.0
2009-07-09 18:35:00,130.74,130.76,130.725,130.725,456400000.0
2009-07-09 18:36:00,130.725,130.755,130.7,130.735,1079699988.0
2009-07-09 18:37:00,130.735,130.78,130.72,130.775,719600001.0
2009-07-09 18:38:00,130.775,130.82,130.77,130.785,596600007.0
2009-07-09 18:39:00,130.78,130.785,130.68,130.695,483000002.0
2009-07-09 18:40:00,130.705,130.75,130.655,130.67,690200001.0
2009-07-09 18:41:00,130.67,130.695,130.655,130.67,369400000.0
2009-07-09 18:42:00,130.67,130.685,130.645,130.675,634800000.0
2009-07-09 18:43:00,130.675,130.73,130.675,130.69,597800000.0
2009-07-09 18:44:00,130.69,130.69,130.585,130.6,643199999.0
2009-07-09 18:45:00,130.595,130.7,130.595,130.7,449600004.0
2009-07-09 18:46:00,130.695,130.725,130.69,130.695,425800001.0
2009-07-09 18:47:00,130.695,130.73,130.675,130.7,679400002.0
2009-07-09 18:48:00,130.7,130.7,130.625,130.635,573400001.0
2009-07-09 18:49:00,130.64,130.64,130.6,130.615,460000000.0
2009-07-09 18:50:00,130.615,130.65,130.54,130.54,414200001.0
2009-07-09 18:51:00,130.54,130.605,130.53,130.6,440600002.0
2009-07-09 18:52:00,130.605,130.615,130.565,130.6,510000001.0
2009-07-09 18:53:00,130.6,130.63,130.585,130.62,557000004.0
2009-07-09 18:54:00,130.615,130.685,130.605,130.675,780600003.0
2009-07-09 18:55:00,130.675,130.75,130.675,130.735,371600000.0
2009-07-09 18:56:00,130.74,130.745,130.69,130.735,554600000.0
2009-07-09 18:57:00,130.71,130.77,130.685,130.73,402000003.0
2009-07-09 18:58:00,130.73,130.765,130.71,130.73,498800000.0
2009-07-09 18:59:00,130.73,130.76,130.73,130.76,298800000.0
2009-07-09 19:00:00,130.76,130.795,130.74,130.75,821200002.0
2009-07-09 19:01:00,130.75,130.75,130.635,130.64,611000000.0
2009-07-09 19:02:00,130.63,130.685,130.605,130.665,762200000.0
2009-07-09 19:03:00,130.665,130.685,130.6,130.605,845600003.0
2009-07-09 19:04:00,130.605,130.605,130.485,130.49,600800000.0
2009-07-09 19:05:00,130.49,130.55,130.48,130.51,665400001.0
2009-07-09 19:06:00,130.505,130.535,130.48,130.49,404400001.0
2009-07-09 19:07:00,130.49,130.5,130.45,130.47,419600000.0
2009-07-09 19:08:00,130.47,130.51,130.46,130.48,465000001.0
2009-07-09 19:09:00,130.48,130.535,130.48,130.515,442400000.0
2009-07-09 19:10:00,130.515,130.595,130.51,130.565,440600001.0
2009-07-09 19:11:00,130.56,130.655,130.545,130.65,532200000.0
2009-07-09 19:12:00,130.66,130.745,130.655,130.735,414800000.0
2009-07-09 19:13:00,130.735,130.755,130.705,130.715,498800001.0
2009-07-09 19:14:00,130.715,130.735,130.65,130.65,304300000.0
2009-07-09 19:15:00,130.66,130.695,130.655,130.695,497999998.0
2009-07-09 19:16:00,130.695,130.715,130.655,130.715,365000001.0
2009-07-09 19:17:00,130.715,130.715,130.65,130.655,323800002.0
2009-07-09 19:18:00,130.65,130.655,130.595,130.635,388399998.0
2009-07-09 19:19:00,130.64,130.64,130.615,130.63,235800000.0
2009-07-09 19:20:00,130.63,130.715,130.625,130.655,528400006.0
2009-07-09 19:21:00,130.665,130.745,130.665,130.73,484600000.0
2009-07-09 19:22:00,130.735,130.74,130.65,130.675,440399998.0
2009-07-09 19:23:00,130.685,130.685,130.62,130.625,563600002.0
2009-07-09 19:24:00,130.62,130.66,130.595,130.645,378800000.0
2009-07-09 19:25:00,130.645,130.665,130.645,130.665,523400001.0
2009-07-09 19:26:00,130.665,130.685,130.645,130.66,623200000.0
2009-07-09 19:27:00,130.655,130.66,130.615,130.63,362400000.0
2009-07-09 19:28:00,130.635,130.655,130.605,130.63,589400000.0
2009-07-09 19:29:00,130.62,130.635,130.57,130.575,434400000.0
2009-07-09 19:30:00,130.58,130.675,130.58,130.665,658400002.0
2009-07-09 19:31:00,130.665,130.7,130.645,130.675,677200002.0
2009-07-09 19:32:00,130.675,130.68,130.52,130.52,343400000.0
2009-07-09 19:33:00,130.515,130.565,130.515,130.555,460400001.0
2009-07-09 19:34:00,130.555,130.58,130.52,130.575,412800000.0
2009-07-09 19:35:00,130.575,130.625,130.57,130.615,441000000.0
2009-07-09 19:36:00,130.61,130.615,130.595,130.605,898800004.0
2009-07-09 19:37:00,130.605,130.625,130.585,130.625,925800002.0
2009-07-09 19:38:00,130.635,130.67,130.61,130.615,734599999.0
2009-07-09 19:39:00,130.625,130.63,130.565,130.61,715800004.0
2009-07-09 19:40:00,130.61,130.65,130.575,130.65,669600001.0
2009-07-09 19:41:00,130.645,130.645,130.57,130.575,613800001.0
2009-07-09 19:42:00,130.575,130.65,130.575,130.645,867800002.0
2009-07-09 19:43:00,130.645,130.67,130.57,130.575,554399999.0
2009-07-09 19:44:00,130.58,130.61,130.565,130.565,765200000.0
2009-07-09 19:45:00,130.565,130.615,130.53,130.53,491800005.0
2009-07-09 19:46:00,130.54,130.545,130.485,130.535,490800000.0
2009-07-09 19:47:00,130.535,130.605,130.525,130.525,539600002.0
2009-07-09 19:48:00,130.525,130.525,130.515,130.515,421399999.0
2009-07-09 19:49:00,130.515,130.55,130.5,130.545,309000000.0
2009-07-09 19:50:00,130.535,130.54,130.505,130.505,614800001.0
2009-07-09 19:51:00,130.505,130.505,130.475,130.485,687200004.0
2009-07-09 19:52:00,130.48,130.51,130.48,130.51,375800000.0
2009-07-09 19:53:00,130.51,130.53,130.505,130.51,171200000.0
2009-07-09 19:54:00,130.495,130.505,130.485,130.505,160200000.0
2009-07-09 19:55:00,130.51,130.515,130.46,130.475,330800000.0
2009-07-09 19:56:00,130.475,130.525,130.465,130.515,287800001.0
2009-07-09 19:57:00,130.515,130.53,130.5,130.525,459400000.0
2009-07-09 19:58:00,130.525,130.525,130.51,130.525,437000001.0
2009-07-09 19:59:00,130.535,130.555,130.525,130.555,391200000.0
2009-07-09 20:00:00,130.545,130.555,130.505,130.525,509999999.0
2009-07-09 20:01:00,130.525,130.535,130.48,130.505,467800000.0
2009-07-09 20:02:00,130.48,130.495,130.455,130.46,437000001.0
2009-07-09 20:03:00,130.46,130.485,130.455,130.465,234400000.0
2009-07-09 20:04:00,130.455,130.505,130.445,130.505,659799999.0
2009-07-09 20:05:00,130.5,130.525,130.48,130.495,349600000.0
2009-07-09 20:06:00,130.495,130.535,130.495,130.53,387600000.0
2009-07-09 20:07:00,130.53,130.54,130.465,130.475,312599999.0
2009-07-09 20:08:00,130.47,130.505,130.46,130.505,304600000.0
2009-07-09 20:09:00,130.48,130.53,130.445,130.51,442800001.0
2009-07-09 20:10:00,130.515,130.535,130.515,130.535,335800000.0
2009-07-09 20:11:00,130.535,130.555,130.53,130.54,330800000.0
2009-07-09 20:12:00,130.54,130.595,130.535,130.595,546400000.0
2009-07-09 20:13:00,130.595,130.62,130.58,130.605,389400000.0
2009-07-09 20:14:00,130.605,130.63,130.605,130.625,225799999.0
2009-07-09 20:15:00,130.63,130.645,130.6,130.605,352999999.0
2009-07-09 20:16:00,130.62,130.715,130.615,130.695,555600000.0
2009-07-09 20:17:00,130.69,130.715,130.685,130.705,280800000.0
2009-07-09 20:18:00,130.705,130.73,130.675,130.715,461199999.0
2009-07-09 20:19:00,130.72,130.725,130.675,130.675,229200000.0
2009-07-09 20:20:00,130.675,130.7,130.675,130.695,328400000.0
2009-07-09 20:21:00,130.69,130.725,130.69,130.705,408000000.0
2009-07-09 20:22:00,130.7,130.735,130.69,130.705,529000000.0
2009-07-09 20:23:00,130.71,130.725,130.695,130.725,347000000.0
2009-07-09 20:24:00,130.73,130.77,130.73,130.755,498600000.0
2009-07-09 20:25:00,130.755,130.755,130.72,130.735,551400000.0
2009-07-09 20:26:00,130.735,130.745,130.725,130.735,280200000.0
2009-07-09 20:27:00,130.735,130.805,130.735,130.755,408799998.0
2009-07-09 20:28:00,130.77,130.775,130.735,130.745,484599998.0
2009-07-09 20:29:00,130.745,130.76,130.715,130.745,615199996.0
2009-07-09 20:30:00,130.745,130.875,130.69,130.85,595999999.0
2009-07-09 20:31:00,130.855,130.865,130.82,130.83,546799998.0
2009-07-09 20:32:00,130.83,130.86,130.785,130.845,548600001.0
2009-07-09 20:33:00,130.845,130.845,130.79,130.82,321200000.0
2009-07-09 20:34:00,130.82,130.82,130.73,130.73,412800000.0
2009-07-09 20:35:00,130.73,130.74,130.695,130.695,335600000.0
2009-07-09 20:36:00,130.7,130.7,130.665,130.67,331199999.0
2009-07-09 20:37:00,130.675,130.685,130.655,130.665,291600000.0
2009-07-09 20:38:00,130.675,130.69,130.665,130.68,263200000.0
2009-07-09 20:39:00,130.685,130.695,130.685,130.69,93600000.0
2009-07-09 20:40:00,130.69,130.69,130.675,130.69,143400000.0
2009-07-09 20:41:00,130.685,130.685,130.635,130.645,205399999.0
2009-07-09 20:42:00,130.68,130.705,130.645,130.7,227799999.0
2009-07-09 20:43:00,130.695,130.695,130.68,130.685,172600000.0
2009-07-09 20:44:00,130.685,130.7,130.68,130.69,363600002.0
2009-07-09 20:45:00,130.675,130.69,130.64,130.655,502000002.0
2009-07-09 20:46:00,130.655,130.68,130.65,130.655,481100004.0
2009-07-09 20:47:00,130.66,130.68,130.655,130.655,213000000.0
2009-07-09 20:48:00,130.655,130.675,130.65,130.675,197600000.0
2009-07-09 20:49:00,130.665,130.715,130.665,130.675,169800000.0
2009-07-09 20:50:00,130.675,130.695,130.665,130.695,189600000.0
2009-07-09 20:51:00,130.695,130.735,130.695,130.725,212800000.0
2009-07-09 20:52:00,130.725,130.735,130.715,130.715,214400001.0
2009-07-09 20:53:00,130.725,130.725,130.71,130.72,105600000.0
2009-07-09 20:54:00,130.725,130.725,130.71,130.72,57600000.0
2009-07-09 20:55:00,130.72,130.72,130.65,130.675,459600000.0
2009-07-09 20:56:00,130.69,130.69,130.65,130.665,290800000.0
2009-07-09 20:57:00,130.665,130.665,130.6,130.605,327000000.0
2009-07-09 20:58:00,130.6,130.615,130.575,130.575,526400000.0
2009-07-09 20:59:00,130.575,130.575,130.555,130.56,213200000.0
2009-07-09 21:00:00,130.555,130.58,130.52,130.54,353200000.0
2009-07-09 21:01:00,130.545,130.55,130.515,130.53,299800000.0
2009-07-09 21:02:00,130.52,130.565,130.52,130.535,327600001.0
2009-07-09 21:03:00,130.535,130.56,130.535,130.54,219000000.0
2009-07-09 21:04:00,130.54,130.595,130.53,130.575,424400000.0
2009-07-09 21:05:00,130.575,130.585,130.57,130.585,177000000.0
2009-07-09 21:06:00,130.585,130.585,130.535,130.57,377800002.0
2009-07-09 21:07:00,130.565,130.57,130.55,130.555,457200000.0
2009-07-09 21:08:00,130.555,130.56,130.52,130.53,190800000.0
2009-07-09 21:09:00,130.53,130.53,130.44,130.455,314800000.0
2009-07-09 21:10:00,130.455,130.505,130.455,130.495,502000002.0
2009-07-09 21:11:00,130.495,130.53,130.49,130.525,409200000.0
2009-07-09 21:12:00,130.525,130.55,130.525,130.55,117400000.0
2009-07-09 21:13:00,130.55,130.57,130.51,130.51,455399997.0
2009-07-09 21:14:00,130.52,130.53,130.485,130.485,411199999.0
2009-07-09 21:15:00,130.485,130.51,130.46,130.5,413399999.0
2009-07-09 21:16:00,130.47,130.5,130.455,130.455,388200000.0
2009-07-09 21:17:00,130.46,130.485,130.44,130.48,377600000.0
2009-07-09 21:18:00,130.48,130.515,130.47,130.515,392799998.0
2009-07-09 21:19:00,130.515,130.515,130.45,130.455,299000000.0
2009-07-09 21:20:00,130.45,130.455,130.41,130.43,246400000.0
2009-07-09 21:21:00,130.44,130.47,130.43,130.43,248599999.0
2009-07-09 21:22:00,130.435,130.485,130.435,130.475,129000000.0
2009-07-09 21:23:00,130.49,130.49,130.425,130.46,298000000.0
2009-07-09 21:24:00,130.46,130.465,130.42,130.43,543199996.0
2009-07-09 21:25:00,130.44,130.445,130.405,130.425,255200000.0
2009-07-09 21:26:00,130.425,130.425,130.41,130.415,181200000.0
2009-07-09 21:27:00,130.415,130.445,130.41,130.44,281000000.0
2009-07-09 21:28:00,130.44,130.445,130.41,130.41,293600000.0
2009-07-09 21:29:00,130.41,130.43,130.4,130.405,279600000.0
2009-07-09 21:30:00,130.405,130.43,130.395,130.415,337000000.0
2009-07-09 21:31:00,130.415,130.415,130.405,130.415,278000000.0
2009-07-09 21:32:00,130.41,130.445,130.37,130.4,578200002.0
2009-07-09 21:33:00,130.4,130.41,130.355,130.405,333800000.0
2009-07-09 21:34:00,130.41,130.42,130.35,130.36,333400000.0
2009-07-09 21:35:00,130.36,130.375,130.36,130.36,177400000.0
2009-07-09 21:36:00,130.36,130.36,130.33,130.33,346500000.0
2009-07-09 21:37:00,130.335,130.335,130.255,130.255,370199998.0
2009-07-09 21:38:00,130.25,130.29,130.25,130.275,528400000.0
2009-07-09 21:39:00,130.28,130.295,130.275,130.275,423599999.0
2009-07-09 21:40:00,130.285,130.325,130.28,130.305,180000000.0
2009-07-09 21:41:00,130.305,130.345,130.3,130.345,91400000.0
2009-07-09 21:42:00,130.34,130.36,130.33,130.33,138400000.0
2009-07-09 21:43:00,130.33,130.345,130.315,130.315,192400000.0
2009-07-09 21:44:00,130.315,130.32,130.305,130.305,267600001.0
2009-07-09 21:45:00,130.305,130.325,130.305,130.305,220199999.0
2009-07-09 21:46:00,130.31,130.355,130.305,130.34,171400000.0
2009-07-09 21:47:00,130.33,130.37,130.33,130.365,244800001.0
2009-07-09 21:48:00,130.365,130.415,130.365,130.415,95600000.0
2009-07-09 21:49:00,130.41,130.445,130.41,130.41,345999999.0
2009-07-09 21:50:00,130.425,130.435,130.35,130.385,474200000.0
2009-07-09 21:51:00,130.385,130.425,130.36,130.38,458200000.0
2009-07-09 21:52:00,130.375,130.4,130.36,130.375,156400000.0
2009-07-09 21:53:00,130.37,130.39,130.36,130.385,87600000.0
2009-07-09 21:54:00,130.385,130.425,130.38,130.42,132800000.0
2009-07-09 21:55:00,130.42,130.43,130.4,130.4,147399997.0
2009-07-09 21:56:00,130.4,130.405,130.38,130.38,25200000.0
2009-07-09 21:57:00,130.38,130.38,130.345,130.345,177000000.0
2009-07-09 21:58:00,130.345,130.405,130.345,130.405,279700000.0
2009-07-09 21:59:00,130.41,130.435,130.41,130.435,270399998.0
2009-07-09 22:00:00,130.425,130.425,130.375,130.41,364800000.0
2009-07-09 22:01:00,130.415,130.43,130.405,130.43,146800000.0
2009-07-09 22:02:00,130.43,130.44,130.43,130.44,13800000.0
2009-07-09 22:03:00,130.44,130.44,130.405,130.415,300200000.0
2009-07-09 22:04:00,130.41,130.465,130.41,130.46,309800000.0
2009-07-09 22:05:00,130.46,130.485,130.46,130.48,239399998.0
2009-07-09 22:06:00,130.475,130.49,130.46,130.49,203000001.0
2009-07-09 22:07:00,130.465,130.465,130.455,130.455,47800000.0
2009-07-09 22:08:00,130.46,130.46,130.455,130.46,17400000.0
2009-07-09 22:09:00,130.465,130.465,130.455,130.455,187400000.0
2009-07-09 22:10:00,130.455,130.455,130.455,130.455,26400000.0
2009-07-09 22:11:00,130.46,130.465,130.455,130.46,35600000.0
2009-07-09 22:12:00,130.46,130.475,130.445,130.445,175000000.0
2009-07-09 22:13:00,130.47,130.49,130.47,130.47,60600000.0
2009-07-09 22:14:00,130.475,130.485,130.47,130.475,284999998.0
2009-07-09 22:15:00,130.475,130.485,130.475,130.475,396800002.0
2009-07-09 22:16:00,130.48,130.48,130.475,130.475,41000001.0
2009-07-09 22:17:00,130.475,130.48,130.465,130.465,327400005.0
2009-07-09 22:18:00,130.465,130.465,130.455,130.465,127600000.0
2009-07-09 22:19:00,130.465,130.475,130.465,130.475,94800000.0
2009-07-09 22:20:00,130.475,130.475,130.455,130.455,178200005.0
2009-07-09 22:21:00,130.455,130.47,130.45,130.455,542799998.0
2009-07-09 22:22:00,130.45,130.455,130.45,130.45,95000000.0
2009-07-09 22:23:00,130.455,130.465,130.455,130.46,21200000.0
2009-07-09 22:24:00,130.46,130.465,130.46,130.465,81599999.0
2009-07-09 22:25:00,130.465,130.525,130.465,130.515,375599999.0
2009-07-09 22:26:00,130.51,130.54,130.485,130.54,350000000.0
2009-07-09 22:27:00,130.54,130.54,130.51,130.52,270400000.0
2009-07-09 22:28:00,130.52,130.535,130.495,130.515,331199999.0
2009-07-09 22:29:00,130.53,130.54,130.5,130.515,532999998.0
2009-07-09 22:30:00,130.515,130.515,130.495,130.5,318800000.0
2009-07-09 22:31:00,130.5,130.505,130.5,130.5,13200000.0
2009-07-09 22:32:00,130.51,130.535,130.51,130.515,205800000.0
2009-07-09 22:33:00,130.515,130.535,130.51,130.53,177599999.0
2009-07-09 22:34:00,130.525,130.535,130.51,130.52,292999999.0
2009-07-09 22:35:00,130.52,130.53,130.515,130.525,78400000.0
2009-07-09 22:36:00,130.52,130.57,130.5,130.53,134200000.0
2009-07-09 22:37:00,130.53,130.54,130.52,130.54,34800000.0
2009-07-09 22:38:00,130.54,130.555,130.53,130.545,53000000.0
2009-07-09 22:39:00,130.545,130.545,130.53,130.53,36000000.0
2009-07-09 22:40:00,130.53,130.545,130.49,130.515,247800000.0
2009-07-09 22:41:00,130.5,130.515,130.485,130.485,115200000.0
2009-07-09 22:42:00,130.475,130.485,130.46,130.48,62200000.0
2009-07-09 22:43:00,130.48,130.53,130.48,130.525,324000000.0
2009-07-09 22:44:00,130.5,130.525,130.5,130.505,156200000.0
2009-07-09 22:45:00,130.515,130.525,130.51,130.52,146200000.0
2009-07-09 22:46:00,130.52,130.52,130.48,130.48,164200000.0
2009-07-09 22:47:00,130.485,130.485,130.415,130.45,114200000.0
2009-07-09 22:48:00,130.46,130.5,130.45,130.485,35200000.0
2009-07-09 22:49:00,130.45,130.455,130.43,130.455,168399999.0
2009-07-09 22:50:00,130.445,130.46,130.435,130.435,102399999.0
2009-07-09 22:51:00,130.44,130.44,130.425,130.425,25600000.0
2009-07-09 22:52:00,130.42,130.43,130.42,130.43,23200000.0
2009-07-09 22:53:00,130.435,130.435,130.42,130.425,31200000.0
2009-07-09 22:54:00,130.425,130.425,130.385,130.4,249000000.0
2009-07-09 22:55:00,130.4,130.405,130.36,130.365,258400000.0
2009-07-09 22:56:00,130.365,130.38,130.35,130.35,176800000.0
2009-07-09 22:57:00,130.355,130.36,130.33,130.35,263600000.0
2009-07-09 22:58:00,130.355,130.365,130.345,130.365,56000000.0
2009-07-09 22:59:00,130.365,130.38,130.355,130.36,57600000.0
2009-07-09 23:00:00,130.345,130.375,130.345,130.365,44800000.0
2009-07-09 23:01:00,130.355,130.385,130.355,130.375,35200000.0
2009-07-09 23:02:00,130.36,130.365,130.36,130.365,12800000.0
2009-07-09 23:03:00,130.365,130.375,130.36,130.375,6400000.0
2009-07-09 23:04:00,130.36,130.395,130.36,130.395,65600000.0
2009-07-09 23:05:00,130.385,130.4,130.33,130.36,44800000.0
2009-07-09 23:06:00,130.365,130.365,130.36,130.36,8200000.0
2009-07-09 23:07:00,130.36,130.37,130.36,130.37,6600000.0
2009-07-09 23:08:00,130.36,130.37,130.345,130.365,21200000.0
2009-07-09 23:09:00,130.355,130.37,130.35,130.35,10000000.0
2009-07-09 23:10:00,130.355,130.365,130.35,130.355,10800000.0
2009-07-09 23:11:00,130.355,130.365,130.355,130.365,5000000.0
2009-07-09 23:12:00,130.365,130.37,130.34,130.365,22400000.0
2009-07-09 23:13:00,130.37,130.37,130.365,130.37,10500000.0
2009-07-09 23:14:00,130.365,130.395,130.355,130.36,27100000.0
2009-07-09 23:15:00,130.36,130.365,130.355,130.36,7800000.0
2009-07-09 23:16:00,130.36,130.39,130.36,130.38,92000000.0
2009-07-09 23:17:00,130.39,130.395,130.39,130.395,7000000.0
2009-07-09 23:18:00,130.4,130.4,130.38,130.385,65600000.0
2009-07-09 23:19:00,130.395,130.4,130.375,130.38,37000000.0
2009-07-09 23:20:00,130.38,130.38,130.375,130.375,43600000.0
2009-07-09 23:21:00,130.38,130.38,130.365,130.365,51200000.0
2009-07-09 23:22:00,130.35,130.36,130.35,130.355,25800000.0
2009-07-09 23:23:00,130.355,130.37,130.35,130.36,35600000.0
2009-07-09 23:24:00,130.365,130.37,130.35,130.36,52800000.0
2009-07-09 23:25:00,130.35,130.36,130.35,130.36,27200000.0
2009-07-09 23:26:00,130.36,130.36,130.355,130.355,7200000.0
2009-07-09 23:27:00,130.355,130.365,130.355,130.36,52800000.0
2009-07-09 23:28:00,130.36,130.375,130.36,130.36,80400000.0
2009-07-09 23:29:00,130.365,130.365,130.355,130.355,43400000.0
2009-07-09 23:30:00,130.355,130.355,130.35,130.35,17600000.0
2009-07-09 23:31:00,130.35,130.355,130.35,130.355,6400000.0
2009-07-09 23:32:00,130.355,130.355,130.355,130.355,33600000.0
2009-07-09 23:33:00,130.355,130.38,130.34,130.375,55000000.0
2009-07-09 23:34:00,130.37,130.375,130.365,130.37,64200001.0
2009-07-09 23:35:00,130.37,130.38,130.355,130.365,88000000.0
2009-07-09 23:36:00,130.365,130.38,130.365,130.375,63000000.0
2009-07-09 23:37:00,130.375,130.375,130.37,130.375,54000000.0
2009-07-09 23:38:00,130.375,130.425,130.37,130.425,49400000.0
2009-07-09 23:39:00,130.41,130.425,130.41,130.41,23600000.0
2009-07-09 23:40:00,130.41,130.415,130.395,130.41,38000000.0
2009-07-09 23:41:00,130.41,130.41,130.38,130.38,52800000.0
2009-07-09 23:42:00,130.385,130.385,130.38,130.38,4800000.0
2009-07-09 23:43:00,130.38,130.38,130.37,130.37,14400000.0
2009-07-09 23:44:00,130.38,130.41,130.365,130.37,60800000.0
2009-07-09 23:45:00,130.385,130.425,130.355,130.39,84200000.0
2009-07-09 23:46:00,130.395,130.395,130.38,130.39,22400000.0
2009-07-09 23:47:00,130.386,130.39,130.384,130.384,6400000.0
2009-07-09 23:48:00,130.38,130.38,130.38,130.38,6400000.0
2009-07-09 23:49:00,130.385,130.385,130.36,130.365,55600000.0
2009-07-09 23:50:00,130.38,130.385,130.375,130.375,9600000.0
2009-07-09 23:51:00,130.36,130.36,130.35,130.36,25600000.0
2009-07-09 23:52:00,130.355,130.355,130.355,130.355,1600000.0
2009-07-09 23:53:00,130.35,130.36,130.35,130.36,22200000.0
2009-07-09 23:54:00,130.36,130.38,130.36,130.375,16000000.0
2009-07-09 23:55:00,130.373,130.373,130.366,130.368,18000000.0
2009-07-09 23:56:00,130.365,130.39,130.365,130.39,18000000.0
2009-07-09 23:57:00,130.39,130.405,130.36,130.36,16000000.0
2009-07-09 23:58:00,130.37,130.385,130.37,130.37,11000000.0
2009-07-09 23:59:00,130.365,130.375,130.365,130.375,26400000.0
2009-07-10 00:00:00,130.38,130.38,130.365,130.37,32400000.0
2009-07-10 00:01:00,130.36,130.365,130.36,130.36,81200001.0
2009-07-10 00:02:00,130.36,130.36,130.36,130.36,8000000.0
2009-07-10 00:03:00,130.37,130.375,130.365,130.375,9600000.0
2009-07-10 00:04:00,130.37,130.385,130.37,130.385,11200000.0
2009-07-10 00:05:00,130.395,130.395,130.395,130.395,1600000.0
2009-07-10 00:06:00,130.39,130.39,130.375,130.385,44800000.0
2009-07-10 00:07:00,130.395,130.415,130.39,130.415,43200000.0
2009-07-10 00:08:00,130.41,130.43,130.41,130.425,52800000.0
2009-07-10 00:09:00,130.425,130.44,130.425,130.44,49600000.0
2009-07-10 00:10:00,130.44,130.475,130.42,130.45,148800000.0
2009-07-10 00:11:00,130.455,130.455,130.445,130.455,30400000.0
2009-07-10 00:12:00,130.455,130.475,130.42,130.475,141200000.0
2009-07-10 00:13:00,130.475,130.545,130.475,130.485,284800000.0
2009-07-10 00:14:00,130.485,130.485,130.455,130.465,72000000.0
2009-07-10 00:15:00,130.465,130.49,130.465,130.49,30400000.0
2009-07-10 00:16:00,130.495,130.52,130.495,130.5,80000000.0
2009-07-10 00:17:00,130.5,130.515,130.5,130.515,60400000.0
2009-07-10 00:18:00,130.515,130.515,130.515,130.515,32000000.0
2009-07-10 00:19:00,130.515,130.515,130.485,130.495,129800000.0
2009-07-10 00:20:00,130.505,130.505,130.425,130.435,88000000.0
2009-07-10 00:21:00,130.43,130.465,130.43,130.46,183600000.0
2009-07-10 00:22:00,130.455,130.49,130.45,130.49,90200000.0
2009-07-10 00:23:00,130.495,130.5,130.46,130.47,132800000.0
2009-07-10 00:24:00,130.465,130.495,130.445,130.49,257600000.0
2009-07-10 00:25:00,130.46,130.475,130.445,130.475,177000000.0
2009-07-10 00:26:00,130.475,130.51,130.47,130.5,208800000.0
2009-07-10 00:27:00,130.485,130.505,130.48,130.505,60800000.0
2009-07-10 00:28:00,130.505,130.505,130.505,130.505,38200000.0
2009-07-10 00:29:00,130.505,130.515,130.5,130.505,48000000.0
2009-07-10 00:30:00,130.5,130.525,130.5,130.51,63800000.0
2009-07-10 00:31:00,130.51,130.51,130.505,130.505,36400000.0
2009-07-10 00:32:00,130.505,130.505,130.505,130.505,22400000.0
2009-07-10 00:33:00,130.505,130.505,130.485,130.485,113600000.0
2009-07-10 00:34:00,130.485,130.495,130.48,130.485,66600000.0
2009-07-10 00:35:00,130.475,130.495,130.475,130.495,30200000.0
2009-07-10 00:36:00,130.485,130.495,130.485,130.49,24000000.0
2009-07-10 00:37:00,130.495,130.5,130.485,130.5,35200000.0
2009-07-10 00:38:00,130.5,130.51,130.495,130.495,58000000.0
2009-07-10 00:39:00,130.485,130.495,130.485,130.495,17600000.0
2009-07-10 00:40:00,130.485,130.5,130.485,130.485,82600000.0
2009-07-10 00:41:00,130.495,130.5,130.485,130.49,110000000.0
2009-07-10 00:42:00,130.485,130.505,130.48,130.49,122400000.0
2009-07-10 00:43:00,130.5,130.505,130.495,130.495,12800000.0
2009-07-10 00:44:00,130.495,130.505,130.48,130.495,129800000.0
2009-07-10 00:45:00,130.495,130.5,130.48,130.5,86200000.0
2009-07-10 00:46:00,130.495,130.495,130.49,130.49,49200000.0
2009-07-10 00:47:00,130.49,130.5,130.485,130.5,27200000.0
2009-07-10 00:48:00,130.5,130.52,130.495,130.52,150400000.0
2009-07-10 00:49:00,130.52,130.555,130.52,130.55,233199998.0
2009-07-10 00:50:00,130.545,130.55,130.54,130.54,138000000.0
2009-07-10 00:51:00,130.575,130.585,130.575,130.585,92800000.0
2009-07-10 00:52:00,130.57,130.575,130.565,130.565,43199999.0
2009-07-10 00:53:00,130.565,130.565,130.565,130.565,156799997.0
2009-07-10 00:54:00,130.565,130.565,130.565,130.565,278399998.0
2009-07-10 00:55:00,130.565,130.58,130.555,130.575,262399996.0
2009-07-10 00:56:00,130.575,130.6,130.57,130.6,548400000.0
2009-07-10 00:57:00,130.595,130.6,130.58,130.595,150400000.0
2009-07-10 00:58:00,130.58,130.6,130.57,130.57,135400000.0
2009-07-10 00:59:00,130.565,130.565,130.5,130.525,306800000.0
2009-07-10 01:00:00,130.53,130.53,130.485,130.51,107400000.0
2009-07-10 01:01:00,130.51,130.535,130.51,130.515,166400000.0
2009-07-10 01:02:00,130.505,130.505,130.48,130.49,118199999.0
2009-07-10 01:03:00,130.495,130.495,130.45,130.46,280600000.0
2009-07-10 01:04:00,130.46,130.46,130.425,130.46,254600000.0
2009-07-10 01:05:00,130.465,130.465,130.405,130.405,136200000.0
2009-07-10 01:06:00,130.405,130.43,130.405,130.43,322600001.0
2009-07-10 01:07:00,130.43,130.43,130.36,130.375,416400000.0
2009-07-10 01:08:00,130.375,130.405,130.375,130.4,199000000.0
2009-07-10 01:09:00,130.405,130.425,130.4,130.405,360000000.0
2009-07-10 01:10:00,130.405,130.425,130.405,130.41,144000000.0
2009-07-10 01:11:00,130.41,130.45,130.41,130.45,178800000.0
2009-07-10 01:12:00,130.445,130.455,130.445,130.455,17400000.0
2009-07-10 01:13:00,130.465,130.465,130.455,130.455,46400000.0
2009-07-10 01:14:00,130.455,130.455,130.41,130.415,187400000.0
2009-07-10 01:15:00,130.415,130.43,130.38,130.405,312600000.0
2009-07-10 01:16:00,130.405,130.41,130.395,130.405,127800000.0
2009-07-10 01:17:00,130.405,130.43,130.405,130.425,96000000.0
2009-07-10 01:18:00,130.425,130.46,130.42,130.435,231400000.0
2009-07-10 01:19:00,130.435,130.44,130.415,130.415,215400000.0
2009-07-10 01:20:00,130.425,130.45,130.415,130.42,185600000.0
2009-07-10 01:21:00,130.415,130.435,130.41,130.43,228800000.0
2009-07-10 01:22:00,130.43,130.455,130.425,130.425,292200001.0
2009-07-10 01:23:00,130.425,130.44,130.425,130.44,45800000.0
2009-07-10 01:24:00,130.425,130.43,130.425,130.43,17400000.0
2009-07-10 01:25:00,130.43,130.43,130.405,130.405,197200001.0
2009-07-10 01:26:00,130.395,130.41,130.38,130.4,459000001.0
2009-07-10 01:27:00,130.4,130.425,130.4,130.415,97400000.0
2009-07-10 01:28:00,130.415,130.425,130.405,130.425,281200000.0
2009-07-10 01:29:00,130.435,130.445,130.43,130.445,60800000.0
2009-07-10 01:30:00,130.45,130.475,130.445,130.46,141200000.0
2009-07-10 01:31:00,130.46,130.495,130.45,130.485,106800000.0
2009-07-10 01:32:00,130.485,130.485,130.475,130.475,112000000.0
2009-07-10 01:33:00,130.475,130.53,130.475,130.525,263000001.0
2009-07-10 01:34:00,130.52,130.545,130.51,130.54,123400000.0
2009-07-10 01:35:00,130.545,130.555,130.54,130.55,73000000.0
2009-07-10 01:36:00,130.54,130.54,130.535,130.54,21800000.0
2009-07-10 01:37:00,130.55,130.55,130.53,130.54,108000000.0
2009-07-10 01:38:00,130.55,130.555,130.515,130.54,191600000.0
2009-07-10 01:39:00,130.535,130.555,130.535,130.535,23800000.0
2009-07-10 01:40:00,130.545,130.545,130.54,130.54,32000000.0
2009-07-10 01:41:00,130.54,130.54,130.525,130.53,71000000.0
2009-07-10 01:42:00,130.53,130.545,130.53,130.535,96000000.0
2009-07-10 01:43:00,130.54,130.545,130.535,130.535,89600000.0
2009-07-10 01:44:00,130.535,130.535,130.525,130.525,36800000.0
2009-07-10 01:45:00,130.525,130.535,130.525,130.53,27000000.0
2009-07-10 01:46:00,130.53,130.535,130.505,130.515,147800000.0
2009-07-10 01:47:00,130.515,130.535,130.515,130.535,49800000.0
2009-07-10 01:48:00,130.55,130.55,130.495,130.51,407200001.0
2009-07-10 01:49:00,130.51,130.525,130.465,130.5,339200000.0
2009-07-10 01:50:00,130.505,130.525,130.505,130.52,288800003.0
2009-07-10 01:51:00,130.51,130.56,130.51,130.555,297200000.0
2009-07-10 01:52:00,130.555,130.565,130.555,130.555,125800000.0
2009-07-10 01:53:00,130.555,130.565,130.555,130.565,30200000.0
2009-07-10 01:54:00,130.56,130.56,130.56,130.56,48000000.0
2009-07-10 01:55:00,130.554,130.559,130.552,130.557,38400000.0
2009-07-10 01:56:00,130.56,130.57,130.56,130.57,38400000.0
2009-07-10 01:57:00,130.57,130.57,130.55,130.55,76600000.0
2009-07-10 01:58:00,130.55,130.55,130.54,130.54,25600000.0
2009-07-10 01:59:00,130.54,130.555,130.51,130.51,134600000.0
2009-07-10 02:00:00,130.51,130.545,130.495,130.525,389200000.0
2009-07-10 02:01:00,130.525,130.55,130.505,130.505,238800000.0
2009-07-10 02:02:00,130.505,130.505,130.45,130.475,359800000.0
2009-07-10 02:03:00,130.475,130.475,130.46,130.46,190400000.0
2009-07-10 02:04:00,130.455,130.46,130.355,130.375,470000000.0
2009-07-10 02:05:00,130.375,130.38,130.36,130.375,220600000.0
2009-07-10 02:06:00,130.375,130.435,130.375,130.405,385400000.0
2009-07-10 02:07:00,130.41,130.435,130.325,130.34,392600000.0
2009-07-10 02:08:00,130.355,130.365,130.32,130.355,251600000.0
2009-07-10 02:09:00,130.345,130.38,130.345,130.375,329400000.0
2009-07-10 02:10:00,130.37,130.41,130.37,130.41,74800000.0
2009-07-10 02:11:00,130.41,130.41,130.36,130.36,198800000.0
2009-07-10 02:12:00,130.36,130.36,130.315,130.34,224400000.0
2009-07-10 02:13:00,130.34,130.345,130.315,130.32,115000000.0
2009-07-10 02:14:00,130.32,130.345,130.315,130.335,241400000.0
2009-07-10 02:15:00,130.335,130.35,130.31,130.315,365600000.0
2009-07-10 02:16:00,130.325,130.335,130.31,130.31,111800000.0
2009-07-10 02:17:00,130.31,130.33,130.3,130.31,182800000.0
2009-07-10 02:18:00,130.31,130.32,130.21,130.21,401200000.0
2009-07-10 02:19:00,130.205,130.26,130.2,130.235,228800000.0
2009-07-10 02:20:00,130.245,130.245,130.175,130.22,662600000.0
2009-07-10 02:21:00,130.225,130.24,130.21,130.23,174400000.0
2009-07-10 02:22:00,130.23,130.235,130.19,130.22,243200000.0
2009-07-10 02:23:00,130.22,130.305,130.22,130.26,461600000.0
2009-07-10 02:24:00,130.265,130.345,130.265,130.345,309800000.0
2009-07-10 02:25:00,130.345,130.4,130.34,130.4,216000000.0
2009-07-10 02:26:00,130.38,130.4,130.37,130.395,283199999.0
2009-07-10 02:27:00,130.38,130.38,130.36,130.37,122000000.0
2009-07-10 02:28:00,130.37,130.39,130.37,130.37,161400000.0
2009-07-10 02:29:00,130.38,130.38,130.295,130.31,396400000.0
2009-07-10 02:30:00,130.31,130.325,130.3,130.3,259200000.0
2009-07-10 02:31:00,130.3,130.305,130.27,130.29,175600000.0
2009-07-10 02:32:00,130.29,130.295,130.28,130.285,205200000.0
2009-07-10 02:33:00,130.285,130.325,130.28,130.31,224000000.0
2009-07-10 02:34:00,130.315,130.315,130.265,130.28,283400000.0
2009-07-10 02:35:00,130.28,130.38,130.28,130.38,526400000.0
2009-07-10 02:36:00,130.38,130.39,130.32,130.365,493400000.0
2009-07-10 02:37:00,130.365,130.37,130.34,130.35,530600000.0
2009-07-10 02:38:00,130.345,130.365,130.345,130.365,218000000.0
2009-07-10 02:39:00,130.37,130.37,130.33,130.33,172000000.0
2009-07-10 02:40:00,130.33,130.36,130.33,130.34,217000000.0
2009-07-10 02:41:00,130.345,130.345,130.32,130.335,331600000.0
2009-07-10 02:42:00,130.335,130.345,130.32,130.34,312599999.0
2009-07-10 02:43:00,130.335,130.345,130.305,130.335,285599999.0
2009-07-10 02:44:00,130.33,130.33,130.25,130.26,385400000.0
2009-07-10 02:45:00,130.26,130.28,130.255,130.275,202199998.0
2009-07-10 02:46:00,130.28,130.28,130.205,130.205,228400000.0
2009-07-10 02:47:00,130.21,130.22,130.2,130.21,212600000.0
2009-07-10 02:48:00,130.21,130.22,130.155,130.16,330300000.0
2009-07-10 02:49:00,130.16,130.16,130.12,130.135,202500000.0
2009-07-10 02:50:00,130.135,130.17,130.125,130.155,247000000.0
2009-07-10 02:51:00,130.155,130.155,130.135,130.15,192600000.0
2009-07-10 02:52:00,130.155,130.165,130.14,130.165,235400000.0
2009-07-10 02:53:00,130.17,130.235,130.165,130.215,361599999.0
2009-07-10 02:54:00,130.215,130.26,130.2,130.225,449900000.0
2009-07-10 02:55:00,130.215,130.28,130.195,130.24,510400000.0
2009-07-10 02:56:00,130.24,130.325,130.24,130.305,598000000.0
2009-07-10 02:57:00,130.305,130.325,130.3,130.31,208300000.0
2009-07-10 02:58:00,130.31,130.36,130.31,130.34,562200000.0
2009-07-10 02:59:00,130.345,130.385,130.335,130.36,303600000.0
2009-07-10 03:00:00,130.34,130.36,130.34,130.355,234600000.0
2009-07-10 03:01:00,130.355,130.355,130.31,130.33,253999998.0
2009-07-10 03:02:00,130.325,130.335,130.305,130.335,288600000.0
2009-07-10 03:03:00,130.335,130.335,130.315,130.315,192800000.0
2009-07-10 03:04:00,130.315,130.325,130.275,130.325,195800000.0
2009-07-10 03:05:00,130.335,130.365,130.31,130.34,249400001.0
2009-07-10 03:06:00,130.34,130.34,130.3,130.33,311800000.0
2009-07-10 03:07:00,130.33,130.33,130.29,130.31,160400000.0
2009-07-10 03:08:00,130.305,130.31,130.275,130.275,201800000.0
2009-07-10 03:09:00,130.265,130.295,130.265,130.27,336200000.0
2009-07-10 03:10:00,130.275,130.275,130.255,130.26,145400000.0
2009-07-10 03:11:00,130.26,130.285,130.26,130.275,212200000.0
2009-07-10 03:12:00,130.28,130.28,130.26,130.265,122000000.0
2009-07-10 03:13:00,130.275,130.305,130.265,130.285,237200000.0
2009-07-10 03:14:00,130.285,130.285,130.27,130.28,50400000.0
2009-07-10 03:15:00,130.275,130.295,130.265,130.275,355400000.0
2009-07-10 03:16:00,130.275,130.295,130.26,130.265,208200000.0
2009-07-10 03:17:00,130.265,130.275,130.265,130.275,114200000.0
2009-07-10 03:18:00,130.275,130.285,130.26,130.265,250200001.0
2009-07-10 03:19:00,130.26,130.27,130.26,130.265,184200000.0
2009-07-10 03:20:00,130.265,130.275,130.26,130.275,148600000.0
2009-07-10 03:21:00,130.275,130.29,130.255,130.255,183000000.0
2009-07-10 03:22:00,130.265,130.3,130.265,130.275,334400000.0
2009-07-10 03:23:00,130.275,130.32,130.275,130.315,269600000.0
2009-07-10 03:24:00,130.315,130.32,130.29,130.31,179600000.0
2009-07-10 03:25:00,130.31,130.31,130.27,130.295,276400000.0
2009-07-10 03:26:00,130.295,130.3,130.285,130.295,227600000.0
2009-07-10 03:27:00,130.29,130.29,130.255,130.26,486400000.0
2009-07-10 03:28:00,130.26,130.275,130.25,130.265,344200000.0
2009-07-10 03:29:00,130.26,130.27,130.205,130.205,407400000.0
2009-07-10 03:30:00,130.205,130.21,130.17,130.175,413000000.0
2009-07-10 03:31:00,130.17,130.17,130.135,130.15,416200000.0
2009-07-10 03:32:00,130.15,130.15,130.095,130.1,472200000.0
2009-07-10 03:33:00,130.095,130.1,130.065,130.065,715399999.0
2009-07-10 03:34:00,130.065,130.095,130.06,130.085,529599999.0
2009-07-10 03:35:00,130.08,130.135,130.08,130.13,340600000.0
2009-07-10 03:36:00,130.13,130.13,130.105,130.105,71200000.0
2009-07-10 03:37:00,130.105,130.12,130.085,130.085,207200000.0
2009-07-10 03:38:00,130.085,130.11,130.085,130.085,219200000.0
2009-07-10 03:39:00,130.085,130.115,130.085,130.115,279200000.0
2009-07-10 03:40:00,130.115,130.165,130.105,130.15,323800000.0
2009-07-10 03:41:00,130.15,130.185,130.14,130.145,440199999.0
2009-07-10 03:42:00,130.145,130.195,130.145,130.195,237400000.0
2009-07-10 03:43:00,130.195,130.215,130.185,130.205,334799993.0
2009-07-10 03:44:00,130.205,130.215,130.135,130.145,611200002.0
2009-07-10 03:45:00,130.135,130.16,130.1,130.11,673199999.0
2009-07-10 03:46:00,130.115,130.13,130.025,130.025,686000000.0
2009-07-10 03:47:00,130.03,130.075,130.03,130.065,417400000.0
2009-07-10 03:48:00,130.075,130.075,129.895,129.9,567200001.0
2009-07-10 03:49:00,129.905,129.925,129.89,129.915,552000000.0
2009-07-10 03:50:00,129.925,129.93,129.81,129.825,579399998.0
2009-07-10 03:51:00,129.825,129.845,129.815,129.84,433800000.0
2009-07-10 03:52:00,129.84,129.87,129.82,129.825,281800000.0
2009-07-10 03:53:00,129.825,129.91,129.825,129.91,294200000.0
2009-07-10 03:54:00,129.91,129.925,129.875,129.895,360400002.0
2009-07-10 03:55:00,129.885,129.95,129.86,129.94,449800000.0
2009-07-10 03:56:00,129.955,129.955,129.925,129.925,253000000.0
2009-07-10 03:57:00,129.935,129.935,129.865,129.87,422199999.0
2009-07-10 03:58:00,129.875,129.895,129.865,129.865,350199999.0
2009-07-10 03:59:00,129.885,129.935,129.885,129.93,183000000.0
2009-07-10 04:00:00,129.94,129.975,129.92,129.945,420000002.0
2009-07-10 04:01:00,129.945,129.975,129.925,129.925,281400001.0
2009-07-10 04:02:00,129.925,129.94,129.9,129.91,387199998.0
2009-07-10 04:03:00,129.9,129.925,129.9,129.925,492999998.0
2009-07-10 04:04:00,129.925,130.005,129.925,130.005,531000000.0
2009-07-10 04:05:00,130.015,130.045,130.015,130.03,239000000.0
2009-07-10 04:06:00,130.03,130.045,130.015,130.035,261000000.0
2009-07-10 04:07:00,130.03,130.035,129.97,129.985,339600000.0
2009-07-10 04:08:00,129.99,130.005,129.94,129.965,477999998.0
2009-07-10 04:09:00,129.965,129.965,129.895,129.925,588400002.0
2009-07-10 04:10:00,129.93,129.945,129.91,129.93,417600000.0
2009-07-10 04:11:00,129.93,129.96,129.885,129.915,346600001.0
2009-07-10 04:12:00,129.915,129.915,129.865,129.88,433399999.0
2009-07-10 04:13:00,129.88,129.88,129.81,129.825,457600000.0
2009-07-10 04:14:00,129.825,129.845,129.82,129.835,429600002.0
2009-07-10 04:15:00,129.835,129.845,129.825,129.84,246400000.0
2009-07-10 04:16:00,129.84,129.85,129.75,129.755,639799998.0
2009-07-10 04:17:00,129.745,129.835,129.745,129.835,347200001.0
2009-07-10 04:18:00,129.84,129.87,129.83,129.84,409800000.0
2009-07-10 04:19:00,129.86,129.87,129.835,129.835,194200000.0
2009-07-10 04:20:00,129.845,129.845,129.81,129.815,172200000.0
2009-07-10 04:21:00,129.815,129.815,129.795,129.805,291399999.0
2009-07-10 04:22:00,129.81,129.815,129.775,129.8,435200000.0
2009-07-10 04:23:00,129.8,129.8,129.725,129.74,490800000.0
2009-07-10 04:24:00,129.74,129.755,129.73,129.75,253399999.0
2009-07-10 04:25:00,129.755,129.755,129.7,129.71,632399999.0
2009-07-10 04:26:00,129.71,129.72,129.7,129.705,231000000.0
2009-07-10 04:27:00,129.705,129.725,129.69,129.715,366399999.0
2009-07-10 04:28:00,129.72,129.765,129.715,129.715,351800000.0
2009-07-10 04:29:00,129.705,129.73,129.67,129.71,307400000.0
2009-07-10 04:30:00,129.71,129.755,129.7,129.755,281200000.0
2009-07-10 04:31:00,129.755,129.765,129.73,129.745,408100000.0
2009-07-10 04:32:00,129.74,129.76,129.735,129.755,161400000.0
2009-07-10 04:33:00,129.755,129.77,129.75,129.76,173800000.0
2009-07-10 04:34:00,129.76,129.77,129.745,129.77,192000000.0
2009-07-10 04:35:00,129.765,129.77,129.74,129.74,133200000.0
2009-07-10 04:36:00,129.75,129.755,129.745,129.755,128800000.0
2009-07-10 04:37:00,129.755,129.755,129.695,129.71,170400000.0
2009-07-10 04:38:00,129.71,129.745,129.705,129.72,292200000.0
2009-07-10 04:39:00,129.725,129.755,129.705,129.745,353600000.0
2009-07-10 04:40:00,129.745,129.755,129.725,129.755,208400000.0
2009-07-10 04:41:00,129.755,129.78,129.75,129.77,139800000.0
2009-07-10 04:42:00,129.77,129.79,129.735,129.78,122200000.0
2009-07-10 04:43:00,129.8,129.82,129.785,129.785,180400000.0
2009-07-10 04:44:00,129.785,129.805,129.785,129.805,105800000.0
2009-07-10 04:45:00,129.805,129.81,129.8,129.81,68200000.0
2009-07-10 04:46:00,129.8,129.82,129.795,129.805,110400000.0
2009-07-10 04:47:00,129.805,129.805,129.77,129.795,262600000.0
2009-07-10 04:48:00,129.795,129.795,129.725,129.76,419700000.0
2009-07-10 04:49:00,129.76,129.775,129.73,129.745,307400000.0
2009-07-10 04:50:00,129.745,129.755,129.73,129.755,184600000.0
2009-07-10 04:51:00,129.755,129.775,129.735,129.775,199200000.0
2009-07-10 04:52:00,129.775,129.795,129.77,129.795,176000000.0
2009-07-10 04:53:00,129.805,129.845,129.805,129.83,354000000.0
2009-07-10 04:54:00,129.83,129.83,129.785,129.785,140200000.0
2009-07-10 04:55:00,129.775,129.8,129.775,129.78,135600000.0
2009-07-10 04:56:00,129.78,129.79,129.765,129.765,173000000.0
2009-07-10 04:57:00,129.77,129.805,129.765,129.79,135400000.0
2009-07-10 04:58:00,129.785,129.79,129.755,129.755,146800000.0
2009-07-10 04:59:00,129.755,129.765,129.755,129.765,24000000.0
2009-07-10 05:00:00,129.765,129.785,129.76,129.785,96200000.0
2009-07-10 05:01:00,129.78,129.825,129.78,129.795,380999999.0
2009-07-10 05:02:00,129.795,129.805,129.78,129.78,137800000.0
2009-07-10 05:03:00,129.785,129.795,129.785,129.79,56800000.0
2009-07-10 05:04:00,129.8,129.855,129.79,129.855,276600000.0
2009-07-10 05:05:00,129.845,129.86,129.79,129.81,297800000.0
2009-07-10 05:06:00,129.825,129.84,129.79,129.805,408800001.0
2009-07-10 05:07:00,129.81,129.855,129.81,129.825,150000000.0
2009-07-10 05:08:00,129.82,129.855,129.82,129.845,158400000.0
2009-07-10 05:09:00,129.845,129.865,129.845,129.86,216000000.0
2009-07-10 05:10:00,129.86,129.875,129.815,129.845,188200000.0
2009-07-10 05:11:00,129.845,129.85,129.8,129.81,297200000.0
2009-07-10 05:12:00,129.81,129.845,129.805,129.835,201000000.0
2009-07-10 05:13:00,129.84,129.87,129.835,129.86,74600000.0
2009-07-10 05:14:00,129.86,129.91,129.835,129.86,320000000.0
2009-07-10 05:15:00,129.86,129.86,129.835,129.845,160600000.0
2009-07-10 05:16:00,129.845,129.845,129.82,129.835,99200000.0
2009-07-10 05:17:00,129.835,129.835,129.81,129.81,125000000.0
2009-07-10 05:18:00,129.805,129.805,129.755,129.755,243800000.0
2009-07-10 05:19:00,129.755,129.765,129.755,129.765,144000000.0
2009-07-10 05:20:00,129.77,129.775,129.76,129.76,172800000.0
2009-07-10 05:21:00,129.76,129.76,129.73,129.75,139200001.0
2009-07-10 05:22:00,129.75,129.765,129.75,129.765,97000000.0
2009-07-10 05:23:00,129.76,129.79,129.755,129.775,341800000.0
2009-07-10 05:24:00,129.755,129.76,129.755,129.76,33600000.0
2009-07-10 05:25:00,129.765,129.775,129.755,129.755,264600000.0
2009-07-10 05:26:00,129.755,129.77,129.745,129.77,282800000.0
2009-07-10 05:27:00,129.765,129.765,129.745,129.755,146400000.0
2009-07-10 05:28:00,129.75,129.76,129.735,129.76,258600000.0
2009-07-10 05:29:00,129.755,129.8,129.755,129.785,134400000.0
2009-07-10 05:30:00,129.78,129.78,129.725,129.725,607200000.0
2009-07-10 05:31:00,129.72,129.725,129.705,129.72,195000000.0
2009-07-10 05:32:00,129.715,129.725,129.7,129.7,150600000.0
2009-07-10 05:33:00,129.7,129.755,129.7,129.735,193400000.0
2009-07-10 05:34:00,129.735,129.74,129.71,129.715,220799999.0
2009-07-10 05:35:00,129.715,129.715,129.705,129.715,195800000.0
2009-07-10 05:36:00,129.715,129.72,129.7,129.71,276000000.0
2009-07-10 05:37:00,129.71,129.745,129.705,129.73,544200000.0
2009-07-10 05:38:00,129.73,129.74,129.715,129.735,259000000.0
2009-07-10 05:39:00,129.735,129.77,129.7,129.745,502800000.0
2009-07-10 05:40:00,129.745,129.75,129.72,129.745,240200000.0
2009-07-10 05:41:00,129.745,129.78,129.74,129.775,198800002.0
2009-07-10 05:42:00,129.775,129.875,129.775,129.875,481800001.0
2009-07-10 05:43:00,129.875,129.875,129.84,129.845,512000001.0
2009-07-10 05:44:00,129.855,129.855,129.825,129.835,273400000.0
2009-07-10 05:45:00,129.84,129.85,129.83,129.85,172800000.0
2009-07-10 05:46:00,129.855,129.91,129.855,129.885,264800000.0
2009-07-10 05:47:00,129.885,129.885,129.87,129.875,109800000.0
2009-07-10 05:48:00,129.88,129.88,129.875,129.88,46400000.0
2009-07-10 05:49:00,129.88,129.88,129.81,129.835,411400000.0
2009-07-10 05:50:00,129.835,129.87,129.825,129.845,290600000.0
2009-07-10 05:51:00,129.845,129.875,129.845,129.865,84800000.0
2009-07-10 05:52:00,129.865,129.885,129.85,129.865,265600000.0
2009-07-10 05:53:00,129.865,129.865,129.84,129.845,75200000.0
2009-07-10 05:54:00,129.845,129.845,129.815,129.84,240000000.0
2009-07-10 05:55:00,129.835,129.865,129.835,129.855,248400000.0
2009-07-10 05:56:00,129.86,129.88,129.84,129.875,351999998.0
2009-07-10 05:57:00,129.88,129.88,129.835,129.865,380799999.0
2009-07-10 05:58:00,129.865,129.875,129.84,129.875,272200000.0
2009-07-10 05:59:00,129.875,129.905,129.865,129.895,281200000.0
2009-07-10 06:00:00,129.89,129.94,129.875,129.935,384000000.0
2009-07-10 06:01:00,129.935,129.97,129.935,129.965,261200000.0
2009-07-10 06:02:00,129.965,129.975,129.925,129.93,232800000.0
2009-07-10 06:03:00,129.925,129.935,129.925,129.935,286199997.0
2009-07-10 06:04:00,129.935,129.935,129.905,129.915,168800000.0
2009-07-10 06:05:00,129.915,129.925,129.9,129.905,127800000.0
2009-07-10 06:06:00,129.905,129.925,129.905,129.92,116000001.0
2009-07-10 06:07:00,129.915,129.92,129.875,129.875,344200000.0
2009-07-10 06:08:00,129.875,129.88,129.855,129.865,305000000.0
2009-07-10 06:09:00,129.865,129.875,129.845,129.85,196000000.0
2009-07-10 06:10:00,129.85,129.855,129.815,129.815,405400000.0
2009-07-10 06:11:00,129.815,129.82,129.765,129.805,304799998.0
2009-07-10 06:12:00,129.81,129.85,129.81,129.815,296600000.0
2009-07-10 06:13:00,129.81,129.83,129.805,129.82,157600001.0
2009-07-10 06:14:00,129.825,129.825,129.805,129.815,186600000.0
2009-07-10 06:15:00,129.815,129.83,129.805,129.825,328999999.0
2009-07-10 06:16:00,129.835,129.835,129.825,129.825,144000000.0
2009-07-10 06:17:00,129.825,129.855,129.825,129.845,131200000.0
2009-07-10 06:18:00,129.845,129.85,129.84,129.85,257800000.0
2009-07-10 06:19:00,129.845,129.875,129.845,129.855,344199999.0
2009-07-10 06:20:00,129.855,129.91,129.855,129.895,303000001.0
2009-07-10 06:21:00,129.9,129.905,129.875,129.88,241800000.0
2009-07-10 06:22:00,129.88,129.915,129.865,129.895,664399999.0
2009-07-10 06:23:00,129.895,129.915,129.88,129.9,230200000.0
2009-07-10 06:24:00,129.9,129.955,129.9,129.935,393200000.0
2009-07-10 06:25:00,129.935,129.955,129.915,129.955,283200000.0
2009-07-10 06:26:00,129.955,129.965,129.895,129.92,240400000.0
2009-07-10 06:27:00,129.92,129.965,129.92,129.955,407799999.0
2009-07-10 06:28:00,129.955,129.98,129.955,129.975,242000000.0
2009-07-10 06:29:00,129.975,130.035,129.96,130.015,452000001.0
2009-07-10 06:30:00,130.01,130.01,129.975,129.99,309600000.0
2009-07-10 06:31:00,129.975,129.99,129.955,129.955,249600000.0
2009-07-10 06:32:00,129.965,129.99,129.965,129.985,505599998.0
2009-07-10 06:33:00,129.995,130.0,129.98,129.985,169600000.0
2009-07-10 06:34:00,129.985,129.995,129.96,129.975,377000000.0
2009-07-10 06:35:00,129.975,129.985,129.97,129.975,260800000.0
2009-07-10 06:36:00,129.975,129.995,129.975,129.995,241600000.0
2009-07-10 06:37:00,130.0,130.045,129.995,130.045,428600000.0
2009-07-10 06:38:00,130.045,130.055,130.035,130.045,151600000.0
2009-07-10 06:39:00,130.055,130.08,130.045,130.055,867800003.0
2009-07-10 06:40:00,130.05,130.07,130.05,130.055,380600000.0
2009-07-10 06:41:00,130.065,130.12,130.055,130.11,704800000.0
2009-07-10 06:42:00,130.115,130.135,130.11,130.125,375300000.0
2009-07-10 06:43:00,130.12,130.125,130.11,130.12,246199999.0
2009-07-10 06:44:00,130.125,130.155,130.115,130.145,258200000.0
2009-07-10 06:45:00,130.15,130.155,130.13,130.13,266799999.0
2009-07-10 06:46:00,130.13,130.14,130.12,130.13,287200000.0
2009-07-10 06:47:00,130.13,130.14,130.115,130.125,265199999.0
2009-07-10 06:48:00,130.125,130.13,130.115,130.13,185000000.0
2009-07-10 06:49:00,130.13,130.13,130.115,130.115,436200000.0
2009-07-10 06:50:00,130.115,130.115,130.095,130.095,184400000.0
2009-07-10 06:51:00,130.105,130.115,130.09,130.09,252400001.0
2009-07-10 06:52:00,130.08,130.08,130.035,130.04,397200000.0
2009-07-10 06:53:00,130.04,130.055,130.02,130.04,256000000.0
2009-07-10 06:54:00,130.04,130.045,130.02,130.045,127000000.0
2009-07-10 06:55:00,130.045,130.05,130.04,130.04,64000000.0
2009-07-10 06:56:00,130.04,130.04,130.005,130.02,171600000.0
2009-07-10 06:57:00,130.015,130.015,129.91,129.935,434400002.0
2009-07-10 06:58:00,129.935,129.955,129.92,129.945,424800001.0
2009-07-10 06:59:00,129.945,130.05,129.945,130.05,314799999.0
2009-07-10 07:00:00,130.05,130.055,130.015,130.035,294000000.0
2009-07-10 07:01:00,130.035,130.045,130.025,130.03,188800000.0
2009-07-10 07:02:00,130.03,130.04,130.01,130.015,262400000.0
2009-07-10 07:03:00,130.01,130.015,129.985,129.995,437600000.0
2009-07-10 07:04:00,129.995,130.005,129.98,130.005,223600000.0
2009-07-10 07:05:00,130.005,130.015,129.985,129.985,555400000.0
2009-07-10 07:06:00,129.985,130.0,129.98,129.995,204800001.0
2009-07-10 07:07:00,130.0,130.005,129.95,129.975,235800000.0
2009-07-10 07:08:00,129.98,129.99,129.97,129.97,306200000.0
2009-07-10 07:09:00,129.97,129.99,129.935,129.935,311800000.0
2009-07-10 07:10:00,129.935,130.02,129.935,129.995,479200000.0
2009-07-10 07:11:00,129.995,130.035,129.995,130.025,321000000.0
2009-07-10 07:12:00,130.025,130.045,130.01,130.01,272800000.0
2009-07-10 07:13:00,130.02,130.03,129.995,129.995,239599999.0
2009-07-10 07:14:00,129.995,130.08,129.995,130.055,655599999.0
2009-07-10 07:15:00,130.055,130.08,130.045,130.045,357000000.0
2009-07-10 07:16:00,130.045,130.045,130.005,130.025,445799998.0
2009-07-10 07:17:00,130.01,130.015,129.965,130.005,386200000.0
2009-07-10 07:18:00,130.0,130.07,130.0,130.025,430200000.0
2009-07-10 07:19:00,130.025,130.025,129.995,130.005,298999999.0
2009-07-10 07:20:00,130.005,130.02,129.995,130.015,355999999.0
2009-07-10 07:21:00,130.02,130.02,130.005,130.005,208199999.0
2009-07-10 07:22:00,130.015,130.03,130.015,130.03,44800000.0
2009-07-10 07:23:00,130.04,130.05,130.03,130.035,238999999.0
2009-07-10 07:24:00,130.035,130.035,129.985,129.995,361199999.0
2009-07-10 07:25:00,130.01,130.035,130.01,130.02,386599999.0
2009-07-10 07:26:00,130.02,130.03,129.99,129.995,226000000.0
2009-07-10 07:27:00,130.0,130.005,129.955,129.955,489200000.0
2009-07-10 07:28:00,129.955,129.97,129.955,129.97,94200000.0
2009-07-10 07:29:00,129.97,130.015,129.965,129.98,154800000.0
2009-07-10 07:30:00,130.0,130.0,129.975,129.98,96600000.0
2009-07-10 07:31:00,129.99,130.025,129.985,130.015,186000000.0
2009-07-10 07:32:00,130.01,130.01,130.01,130.01,19200000.0
2009-07-10 07:33:00,130.025,130.04,130.025,130.025,421000000.0
2009-07-10 07:34:00,130.025,130.035,130.01,130.035,602400001.0
2009-07-10 07:35:00,130.025,130.035,130.01,130.015,221400000.0
2009-07-10 07:36:00,130.015,130.025,130.0,130.005,215599999.0
2009-07-10 07:37:00,130.005,130.015,129.925,129.945,564999999.0
2009-07-10 07:38:00,129.955,129.98,129.945,129.945,274600000.0
2009-07-10 07:39:00,129.94,129.96,129.91,129.94,575600000.0
2009-07-10 07:40:00,129.935,129.945,129.925,129.945,457600000.0
2009-07-10 07:41:00,129.94,129.95,129.93,129.94,293000000.0
2009-07-10 07:42:00,129.94,129.96,129.935,129.945,351400000.0
2009-07-10 07:43:00,129.945,129.97,129.945,129.95,374000000.0
2009-07-10 07:44:00,129.95,129.96,129.935,129.935,208800000.0
2009-07-10 07:45:00,129.935,129.945,129.895,129.93,231000000.0
2009-07-10 07:46:00,129.925,129.93,129.92,129.92,145400000.0
2009-07-10 07:47:00,129.925,129.925,129.845,129.87,317600000.0
2009-07-10 07:48:00,129.87,129.87,129.775,129.8,670600001.0
2009-07-10 07:49:00,129.805,129.85,129.795,129.835,244800000.0
2009-07-10 07:50:00,129.84,129.84,129.81,129.825,498000002.0
2009-07-10 07:51:00,129.82,129.84,129.8,129.805,451800000.0
2009-07-10 07:52:00,129.805,129.865,129.805,129.845,553000000.0
2009-07-10 07:53:00,129.845,129.875,129.845,129.875,599200000.0
2009-07-10 07:54:00,129.875,129.885,129.815,129.815,426400000.0
2009-07-10 07:55:00,129.815,129.865,129.815,129.83,436600000.0
2009-07-10 07:56:00,129.835,129.865,129.825,129.85,465400000.0
2009-07-10 07:57:00,129.85,129.85,129.795,129.8,384400001.0
2009-07-10 07:58:00,129.8,129.8,129.755,129.775,503600001.0
2009-07-10 07:59:00,129.765,129.8,129.765,129.8,365200000.0
2009-07-10 08:00:00,129.795,129.83,129.78,129.78,367200000.0
2009-07-10 08:01:00,129.775,129.795,129.77,129.77,549999998.0
2009-07-10 08:02:00,129.765,129.815,129.76,129.8,727800001.0
2009-07-10 08:03:00,129.795,129.805,129.77,129.795,563199998.0
2009-07-10 08:04:00,129.795,129.8,129.76,129.77,833600003.0
2009-07-10 08:05:00,129.77,129.77,129.68,129.685,600200001.0
2009-07-10 08:06:00,129.685,129.685,129.605,129.63,1009200000.0
2009-07-10 08:07:00,129.62,129.62,129.56,129.565,1341200002.0
2009-07-10 08:08:00,129.565,129.615,129.565,129.61,763400002.0
2009-07-10 08:09:00,129.61,129.635,129.59,129.615,691799999.0
2009-07-10 08:10:00,129.615,129.62,129.55,129.565,659600000.0
2009-07-10 08:11:00,129.565,129.605,129.56,129.57,409800000.0
2009-07-10 08:12:00,129.57,129.66,129.57,129.65,487400000.0
2009-07-10 08:13:00,129.635,129.645,129.575,129.575,486600000.0
2009-07-10 08:14:00,129.575,129.595,129.535,129.555,825599998.0
2009-07-10 08:15:00,129.565,129.565,129.525,129.555,883000002.0
2009-07-10 08:16:00,129.555,129.58,129.54,129.575,479800000.0
2009-07-10 08:17:00,129.58,129.615,129.575,129.61,134000000.0
2009-07-10 08:18:00,129.61,129.66,129.605,129.63,421800002.0
2009-07-10 08:19:00,129.63,129.705,129.625,129.705,853200004.0
2009-07-10 08:20:00,129.7,129.7,129.655,129.655,485200000.0
2009-07-10 08:21:00,129.655,129.655,129.595,129.6,455399999.0
2009-07-10 08:22:00,129.615,129.625,129.6,129.615,301600000.0
2009-07-10 08:23:00,129.625,129.635,129.615,129.62,181200001.0
2009-07-10 08:24:00,129.625,129.625,129.59,129.62,142600000.0
2009-07-10 08:25:00,129.625,129.68,129.62,129.665,606200000.0
2009-07-10 08:26:00,129.665,129.675,129.64,129.675,431200003.0
2009-07-10 08:27:00,129.675,129.715,129.675,129.71,396200000.0
2009-07-10 08:28:00,129.705,129.71,129.685,129.69,478800001.0
2009-07-10 08:29:00,129.69,129.73,129.69,129.71,446600000.0
2009-07-10 08:30:00,129.74,129.74,129.715,129.73,546799997.0
2009-07-10 08:31:00,129.73,129.73,129.705,129.715,272000000.0
2009-07-10 08:32:00,129.705,129.705,129.68,129.69,628900000.0
2009-07-10 08:33:00,129.69,129.7,129.66,129.665,250600000.0
2009-07-10 08:34:00,129.665,129.665,129.59,129.6,572199999.0
2009-07-10 08:35:00,129.6,129.605,129.555,129.555,520400001.0
2009-07-10 08:36:00,129.555,129.57,129.505,129.53,739400000.0
2009-07-10 08:37:00,129.525,129.53,129.475,129.475,395600000.0
2009-07-10 08:38:00,129.475,129.48,129.42,129.435,689300001.0
2009-07-10 08:39:00,129.45,129.46,129.43,129.455,589800000.0
2009-07-10 08:40:00,129.45,129.48,129.45,129.47,690400001.0
2009-07-10 08:41:00,129.47,129.49,129.365,129.38,839200000.0
2009-07-10 08:42:00,129.375,129.4,129.345,129.4,633600001.0
2009-07-10 08:43:00,129.405,129.415,129.35,129.35,677600000.0
2009-07-10 08:44:00,129.35,129.365,129.315,129.365,815000003.0
2009-07-10 08:45:00,129.375,129.42,129.355,129.4,784800002.0
2009-07-10 08:46:00,129.395,129.41,129.375,129.405,386800000.0
2009-07-10 08:47:00,129.41,129.435,129.365,129.365,649799998.0
2009-07-10 08:48:00,129.355,129.405,129.355,129.38,781000005.0
2009-07-10 08:49:00,129.365,129.37,129.225,129.23,659199998.0
2009-07-10 08:50:00,129.22,129.27,129.165,129.17,801999999.0
2009-07-10 08:51:00,129.16,129.19,129.135,129.185,768999996.0
2009-07-10 08:52:00,129.185,129.215,129.125,129.16,499400001.0
2009-07-10 08:53:00,129.16,129.17,129.11,129.14,301999999.0
2009-07-10 08:54:00,129.14,129.195,129.14,129.18,381600000.0
2009-07-10 08:55:00,129.18,129.2,129.105,129.105,289200000.0
2009-07-10 08:56:00,129.11,129.135,129.085,129.085,529200000.0
2009-07-10 08:57:00,129.085,129.095,129.055,129.075,419599999.0
2009-07-10 08:58:00,129.075,129.11,129.06,129.11,380400000.0
2009-07-10 08:59:00,129.11,129.19,129.095,129.165,528600000.0
2009-07-10 09:00:00,129.16,129.245,129.16,129.24,607800000.0
2009-07-10 09:01:00,129.25,129.285,129.22,129.285,362200000.0
2009-07-10 09:02:00,129.285,129.295,129.205,129.215,692499998.0
2009-07-10 09:03:00,129.215,129.24,129.195,129.205,699900005.0
2009-07-10 09:04:00,129.205,129.24,129.18,129.215,405200000.0
2009-07-10 09:05:00,129.215,129.22,129.155,129.17,526700000.0
2009-07-10 09:06:00,129.17,129.225,129.17,129.22,589600001.0
2009-07-10 09:07:00,129.22,129.22,129.03,129.03,775800001.0
2009-07-10 09:08:00,129.03,129.035,128.96,128.98,865799999.0
2009-07-10 09:09:00,128.98,128.99,128.925,128.99,971000007.0
2009-07-10 09:10:00,128.99,129.065,128.985,129.055,696400000.0
2009-07-10 09:11:00,129.06,129.06,129.01,129.025,770200001.0
2009-07-10 09:12:00,129.005,129.06,128.995,129.03,1050800001.0
2009-07-10 09:13:00,129.04,129.075,129.02,129.06,666400002.0
2009-07-10 09:14:00,129.04,129.055,129.02,129.045,308200000.0
2009-07-10 09:15:00,129.045,129.07,129.045,129.05,420900000.0
2009-07-10 09:16:00,129.04,129.05,128.885,128.89,1091999998.0
2009-07-10 09:17:00,128.885,128.9,128.77,128.77,576399998.0
2009-07-10 09:18:00,128.775,128.845,128.735,128.75,726200000.0
2009-07-10 09:19:00,128.74,128.795,128.735,128.755,873200002.0
2009-07-10 09:20:00,128.755,128.83,128.735,128.825,568199999.0
2009-07-10 09:21:00,128.825,128.88,128.825,128.88,507800000.0
2009-07-10 09:22:00,128.88,128.9,128.87,128.88,417200000.0
2009-07-10 09:23:00,128.88,128.88,128.78,128.8,530600003.0
2009-07-10 09:24:00,128.81,128.815,128.78,128.81,898200001.0
2009-07-10 09:25:00,128.81,128.82,128.78,128.79,515399998.0
2009-07-10 09:26:00,128.795,128.82,128.78,128.805,713999997.0
2009-07-10 09:27:00,128.81,128.845,128.795,128.835,233800000.0
2009-07-10 09:28:00,128.825,128.905,128.825,128.905,539000000.0
2009-07-10 09:29:00,128.9,128.935,128.9,128.92,692600000.0
2009-07-10 09:30:00,128.92,128.92,128.795,128.81,704600000.0
2009-07-10 09:31:00,128.805,128.825,128.775,128.785,741199998.0
2009-07-10 09:32:00,128.79,128.905,128.785,128.885,527400001.0
2009-07-10 09:33:00,128.885,128.885,128.83,128.875,612400000.0
2009-07-10 09:34:00,128.885,128.925,128.865,128.88,458000001.0
2009-07-10 09:35:00,128.885,128.96,128.885,128.93,643999998.0
2009-07-10 09:36:00,128.93,129.035,128.92,129.02,587000000.0
2009-07-10 09:37:00,129.02,129.03,128.975,129.03,515000000.0
2009-07-10 09:38:00,129.03,129.07,129.01,129.055,538400000.0
2009-07-10 09:39:00,129.055,129.07,129.03,129.055,755200002.0
2009-07-10 09:40:00,129.055,129.055,129.0,129.0,673199999.0
2009-07-10 09:41:00,129.01,129.02,128.95,128.955,417500001.0
2009-07-10 09:42:00,128.935,128.955,128.935,128.95,610800001.0
2009-07-10 09:43:00,128.945,128.945,128.89,128.915,744700001.0
2009-07-10 09:44:00,128.92,128.925,128.825,128.825,695800001.0
2009-07-10 09:45:00,128.825,128.85,128.805,128.845,320800000.0
2009-07-10 09:46:00,128.845,128.9,128.83,128.9,529999998.0
2009-07-10 09:47:00,128.9,128.92,128.9,128.91,190400000.0
2009-07-10 09:48:00,128.91,128.975,128.91,128.965,237000000.0
2009-07-10 09:49:00,128.96,128.98,128.955,128.975,184800000.0
2009-07-10 09:50:00,128.975,128.975,128.925,128.95,442400000.0
2009-07-10 09:51:00,128.95,128.965,128.875,128.895,346000000.0
2009-07-10 09:52:00,128.895,128.93,128.885,128.92,646800001.0
2009-07-10 09:53:00,128.92,128.955,128.92,128.93,506000000.0
2009-07-10 09:54:00,128.915,128.93,128.88,128.88,537400000.0
2009-07-10 09:55:00,128.88,128.885,128.85,128.86,566600000.0
2009-07-10 09:56:00,128.86,128.86,128.79,128.83,421800000.0
2009-07-10 09:57:00,128.84,128.89,128.83,128.89,495599999.0
2009-07-10 09:58:00,128.89,128.965,128.87,128.96,601000001.0
2009-07-10 09:59:00,128.965,129.03,128.96,129.025,644199999.0
2009-07-10 10:00:00,129.0,129.03,128.97,128.97,1329600000.0
2009-07-10 10:01:00,128.97,128.975,128.93,128.94,865600005.0
2009-07-10 10:02:00,128.94,128.955,128.905,128.94,652500006.0
2009-07-10 10:03:00,128.94,128.975,128.93,128.955,530000000.0
2009-07-10 10:04:00,128.955,129.005,128.955,129.0,317400000.0
2009-07-10 10:05:00,129.0,129.07,128.985,129.065,492400000.0
2009-07-10 10:06:00,129.065,129.075,129.045,129.05,749999999.0
2009-07-10 10:07:00,129.05,129.085,129.035,129.06,975200003.0
2009-07-10 10:08:00,129.08,129.08,129.04,129.045,627599999.0
2009-07-10 10:09:00,129.045,129.065,128.985,129.055,1169399997.0
2009-07-10 10:10:00,129.055,129.07,129.04,129.045,467000001.0
2009-07-10 10:11:00,129.045,129.13,129.045,129.13,567999997.0
2009-07-10 10:12:00,129.125,129.17,129.125,129.165,614400001.0
2009-07-10 10:13:00,129.165,129.17,129.13,129.145,732600002.0
2009-07-10 10:14:00,129.15,129.265,129.14,129.255,550000001.0
2009-07-10 10:15:00,129.28,129.325,129.27,129.29,645800000.0
2009-07-10 10:16:00,129.29,129.325,129.285,129.32,351400000.0
2009-07-10 10:17:00,129.32,129.365,129.3,129.325,389800000.0
2009-07-10 10:18:00,129.32,129.325,129.28,129.28,283600000.0
2009-07-10 10:19:00,129.28,129.285,129.255,129.265,452800000.0
2009-07-10 10:20:00,129.265,129.28,129.255,129.26,307999999.0
2009-07-10 10:21:00,129.255,129.255,129.17,129.18,518200000.0
2009-07-10 10:22:00,129.18,129.195,129.15,129.15,610599999.0
2009-07-10 10:23:00,129.15,129.18,129.145,129.17,440600000.0
2009-07-10 10:24:00,129.17,129.21,129.17,129.17,497400001.0
2009-07-10 10:25:00,129.17,129.18,129.145,129.145,348800000.0
2009-07-10 10:26:00,129.145,129.16,129.145,129.15,244400000.0
2009-07-10 10:27:00,129.15,129.18,129.115,129.115,687399997.0
2009-07-10 10:28:00,129.115,129.115,129.005,129.015,593000000.0
2009-07-10 10:29:00,129.015,129.015,128.925,128.96,570800001.0
2009-07-10 10:30:00,128.97,129.03,128.945,129.02,492200000.0
2009-07-10 10:31:00,129.03,129.065,128.965,129.01,374000000.0
2009-07-10 10:32:00,129.005,129.005,128.96,128.97,199800000.0
2009-07-10 10:33:00,128.975,129.02,128.975,128.995,300200000.0
2009-07-10 10:34:00,128.995,129.01,128.98,128.98,320200000.0
2009-07-10 10:35:00,128.98,129.02,128.975,128.995,651600004.0
2009-07-10 10:36:00,129.005,129.08,129.0,129.08,715200001.0
2009-07-10 10:37:00,129.075,129.08,129.03,129.045,785800003.0
2009-07-10 10:38:00,129.045,129.05,129.03,129.04,948800000.0
2009-07-10 10:39:00,129.04,129.06,129.03,129.05,680800000.0
2009-07-10 10:40:00,129.045,129.055,129.015,129.035,1159800001.0
2009-07-10 10:41:00,129.035,129.075,129.035,129.065,674200001.0
2009-07-10 10:42:00,129.065,129.135,129.065,129.135,475399999.0
2009-07-10 10:43:00,129.12,129.12,129.065,129.105,419199999.0
2009-07-10 10:44:00,129.1,129.11,129.1,129.105,228800000.0
2009-07-10 10:45:00,129.105,129.145,129.105,129.135,267000001.0
2009-07-10 10:46:00,129.145,129.165,129.12,129.13,365400000.0
2009-07-10 10:47:00,129.135,129.135,129.09,129.09,270000000.0
2009-07-10 10:48:00,129.085,129.1,128.98,128.98,326600000.0
2009-07-10 10:49:00,128.98,128.99,128.94,128.985,559800000.0
2009-07-10 10:50:00,128.985,129.0,128.92,128.925,559999999.0
2009-07-10 10:51:00,128.915,128.92,128.82,128.86,422800000.0
2009-07-10 10:52:00,128.87,128.905,128.86,128.89,479200000.0
2009-07-10 10:53:00,128.925,129.03,128.925,129.01,252000000.0
2009-07-10 10:54:00,129.01,129.02,128.975,128.99,573200000.0
2009-07-10 10:55:00,128.99,129.02,128.955,128.955,360200000.0
2009-07-10 10:56:00,128.96,128.96,128.9,128.91,443999998.0
2009-07-10 10:57:00,128.92,128.975,128.9,128.975,351800000.0
2009-07-10 10:58:00,128.97,128.98,128.925,128.965,405000000.0
2009-07-10 10:59:00,128.965,128.98,128.95,128.965,274400000.0
2009-07-10 11:00:00,128.965,129.01,128.955,129.0,650000000.0
2009-07-10 11:01:00,128.995,129.04,128.995,129.03,368400001.0
2009-07-10 11:02:00,129.03,129.03,128.97,128.985,530800000.0
2009-07-10 11:03:00,128.98,129.01,128.955,129.005,455200001.0
2009-07-10 11:04:00,129.005,129.02,128.985,128.99,653200001.0
2009-07-10 11:05:00,128.99,129.025,128.98,128.98,519400001.0
2009-07-10 11:06:00,128.98,128.98,128.95,128.955,336400000.0
2009-07-10 11:07:00,128.96,128.965,128.9,128.9,955400002.0
2009-07-10 11:08:00,128.9,128.9,128.8,128.82,813800005.0
2009-07-10 11:09:00,128.825,128.875,128.82,128.87,399400000.0
2009-07-10 11:10:00,128.87,128.885,128.795,128.8,345800001.0
2009-07-10 11:11:00,128.805,128.815,128.765,128.77,803399999.0
2009-07-10 11:12:00,128.77,128.82,128.745,128.82,486999999.0
2009-07-10 11:13:00,128.815,128.835,128.79,128.835,403000000.0
2009-07-10 11:14:00,128.835,128.885,128.825,128.885,331600000.0
2009-07-10 11:15:00,128.88,128.91,128.86,128.875,368000000.0
2009-07-10 11:16:00,128.875,128.875,128.81,128.81,565800000.0
2009-07-10 11:17:00,128.81,128.81,128.76,128.77,565300001.0
2009-07-10 11:18:00,128.765,128.765,128.705,128.755,1006800000.0
2009-07-10 11:19:00,128.76,128.805,128.745,128.745,675800002.0
2009-07-10 11:20:00,128.745,128.745,128.7,128.71,684600001.0
2009-07-10 11:21:00,128.715,128.725,128.705,128.72,452000000.0
2009-07-10 11:22:00,128.72,128.735,128.7,128.725,493900000.0
2009-07-10 11:23:00,128.72,128.795,128.72,128.795,678399999.0
2009-07-10 11:24:00,128.8,128.835,128.77,128.83,542400000.0
2009-07-10 11:25:00,128.825,128.83,128.81,128.83,360600001.0
2009-07-10 11:26:00,128.835,128.92,128.835,128.865,535200000.0
2009-07-10 11:27:00,128.865,128.865,128.8,128.845,685499999.0
2009-07-10 11:28:00,128.84,128.85,128.82,128.82,197500000.0
2009-07-10 11:29:00,128.82,128.845,128.78,128.845,372399999.0
2009-07-10 11:30:00,128.845,128.9,128.845,128.88,641899997.0
2009-07-10 11:31:00,128.88,128.895,128.86,128.86,563799999.0
2009-07-10 11:32:00,128.855,128.855,128.805,128.805,483400000.0
2009-07-10 11:33:00,128.81,128.835,128.785,128.785,469399998.0
2009-07-10 11:34:00,128.775,128.795,128.755,128.78,803999994.0
2009-07-10 11:35:00,128.78,128.78,128.75,128.75,525000000.0
2009-07-10 11:36:00,128.75,128.76,128.745,128.755,624000000.0
2009-07-10 11:37:00,128.755,128.775,128.755,128.77,213200000.0
2009-07-10 11:38:00,128.765,128.77,128.72,128.72,264400000.0
2009-07-10 11:39:00,128.72,128.725,128.66,128.675,647799999.0
2009-07-10 11:40:00,128.675,128.69,128.62,128.645,1088799995.0
2009-07-10 11:41:00,128.645,128.7,128.63,128.645,908600003.0
2009-07-10 11:42:00,128.65,128.65,128.605,128.65,785799996.0
2009-07-10 11:43:00,128.65,128.675,128.635,128.65,497600000.0
2009-07-10 11:44:00,128.655,128.685,128.655,128.685,487399998.0
2009-07-10 11:45:00,128.685,128.745,128.68,128.73,567800000.0
2009-07-10 11:46:00,128.73,128.735,128.685,128.695,606600001.0
2009-07-10 11:47:00,128.705,128.735,128.685,128.735,572800001.0
2009-07-10 11:48:00,128.725,128.735,128.68,128.685,436000001.0
2009-07-10 11:49:00,128.685,128.7,128.655,128.685,622200006.0
2009-07-10 11:50:00,128.685,128.73,128.685,128.715,578000001.0
2009-07-10 11:51:00,128.715,128.715,128.625,128.63,547200000.0
2009-07-10 11:52:00,128.63,128.64,128.615,128.635,426600000.0
2009-07-10 11:53:00,128.63,128.65,128.63,128.645,474400000.0
2009-07-10 11:54:00,128.66,128.705,128.66,128.695,623599999.0
2009-07-10 11:55:00,128.695,128.71,128.68,128.69,648200001.0
2009-07-10 11:56:00,128.695,128.7,128.64,128.655,775600001.0
2009-07-10 11:57:00,128.655,128.68,128.655,128.675,315599997.0
2009-07-10 11:58:00,128.675,128.69,128.66,128.675,372200000.0
2009-07-10 11:59:00,128.675,128.69,128.67,128.685,373600000.0
2009-07-10 12:00:00,128.68,128.69,128.66,128.675,469000000.0
2009-07-10 12:01:00,128.675,128.705,128.66,128.67,558400000.0
2009-07-10 12:02:00,128.665,128.67,128.635,128.66,325400001.0
2009-07-10 12:03:00,128.66,128.735,128.66,128.735,715200000.0
2009-07-10 12:04:00,128.745,128.75,128.675,128.7,537900000.0
2009-07-10 12:05:00,128.7,128.705,128.63,128.68,533400001.0
2009-07-10 12:06:00,128.68,128.69,128.625,128.625,941399997.0
2009-07-10 12:07:00,128.63,128.68,128.62,128.675,682399999.0
2009-07-10 12:08:00,128.68,128.695,128.655,128.695,533599999.0
2009-07-10 12:09:00,128.695,128.705,128.67,128.68,573200004.0
2009-07-10 12:10:00,128.675,128.675,128.62,128.625,591799999.0
2009-07-10 12:11:00,128.63,128.665,128.62,128.625,271200000.0
2009-07-10 12:12:00,128.62,128.63,128.555,128.595,649800000.0
2009-07-10 12:13:00,128.595,128.665,128.595,128.625,473800000.0
2009-07-10 12:14:00,128.625,128.73,128.625,128.71,335800000.0
2009-07-10 12:15:00,128.71,128.715,128.645,128.645,482600002.0
2009-07-10 12:16:00,128.635,128.675,128.635,128.655,776999992.0
2009-07-10 12:17:00,128.65,128.705,128.65,128.69,522400003.0
2009-07-10 12:18:00,128.69,128.695,128.655,128.675,549600000.0
2009-07-10 12:19:00,128.68,128.71,128.67,128.695,690400000.0
2009-07-10 12:20:00,128.695,128.695,128.615,128.635,450400000.0
2009-07-10 12:21:00,128.63,128.665,128.62,128.66,474000004.0
2009-07-10 12:22:00,128.66,128.67,128.615,128.625,492800005.0
2009-07-10 12:23:00,128.615,128.68,128.615,128.655,271200001.0
2009-07-10 12:24:00,128.655,128.68,128.65,128.675,373900000.0
2009-07-10 12:25:00,128.675,128.73,128.675,128.73,472800001.0
2009-07-10 12:26:00,128.73,128.755,128.715,128.75,417900001.0
2009-07-10 12:27:00,128.745,128.75,128.695,128.7,421200000.0
2009-07-10 12:28:00,128.7,128.705,128.665,128.695,486600000.0
2009-07-10 12:29:00,128.7,128.745,128.7,128.715,581800001.0
2009-07-10 12:30:00,128.725,128.745,128.665,128.67,558400003.0
2009-07-10 12:31:00,128.68,128.71,128.665,128.67,585399999.0
2009-07-10 12:32:00,128.675,128.705,128.67,128.695,419999999.0
2009-07-10 12:33:00,128.69,128.73,128.685,128.71,348600000.0
2009-07-10 12:34:00,128.705,128.715,128.685,128.71,443199999.0
2009-07-10 12:35:00,128.71,128.71,128.66,128.675,307400001.0
2009-07-10 12:36:00,128.675,128.825,128.675,128.805,379300000.0
2009-07-10 12:37:00,128.805,128.89,128.79,128.885,706400000.0
2009-07-10 12:38:00,128.885,128.885,128.825,128.835,657599997.0
2009-07-10 12:39:00,128.83,128.95,128.83,128.935,721800001.0
2009-07-10 12:40:00,128.93,128.95,128.865,128.865,691800002.0
2009-07-10 12:41:00,128.865,128.91,128.86,128.895,549600002.0
2009-07-10 12:42:00,128.895,128.9,128.85,128.88,635000002.0
2009-07-10 12:43:00,128.88,128.885,128.865,128.88,348000001.0
2009-07-10 12:44:00,128.88,128.935,128.88,128.935,412600000.0
2009-07-10 12:45:00,128.945,128.95,128.815,128.835,729800001.0
2009-07-10 12:46:00,128.84,128.84,128.795,128.82,408600001.0
2009-07-10 12:47:00,128.825,128.825,128.76,128.79,403600001.0
2009-07-10 12:48:00,128.79,128.855,128.79,128.845,554600002.0
2009-07-10 12:49:00,128.855,128.86,128.805,128.84,461600000.0
2009-07-10 12:50:00,128.84,128.875,128.825,128.87,592199999.0
2009-07-10 12:51:00,128.865,128.87,128.825,128.825,575600001.0
2009-07-10 12:52:00,128.83,128.84,128.82,128.83,380599997.0
2009-07-10 12:53:00,128.82,128.825,128.775,128.775,685200000.0
2009-07-10 12:54:00,128.775,128.87,128.775,128.82,381500000.0
2009-07-10 12:55:00,128.82,128.845,128.815,128.84,273200000.0
2009-07-10 12:56:00,128.84,128.845,128.815,128.845,317599999.0
2009-07-10 12:57:00,128.85,128.85,128.805,128.82,318400002.0
2009-07-10 12:58:00,128.82,128.875,128.815,128.875,483000000.0
2009-07-10 12:59:00,128.87,128.95,128.87,128.905,439600000.0
2009-07-10 13:00:00,128.92,128.975,128.9,128.925,710600003.0
2009-07-10 13:01:00,128.915,128.935,128.91,128.915,396000000.0
2009-07-10 13:02:00,128.915,128.995,128.9,128.97,475200000.0
2009-07-10 13:03:00,128.955,128.975,128.94,128.96,268200000.0
2009-07-10 13:04:00,128.96,128.995,128.955,128.98,473400001.0
2009-07-10 13:05:00,128.975,128.995,128.975,128.985,451000000.0
2009-07-10 13:06:00,128.98,128.985,128.97,128.98,365600000.0
2009-07-10 13:07:00,128.98,128.99,128.965,128.98,280400000.0
2009-07-10 13:08:00,128.98,129.04,128.975,129.025,481199998.0
2009-07-10 13:09:00,129.025,129.135,129.015,129.08,592700001.0
2009-07-10 13:10:00,129.065,129.125,129.055,129.105,681399999.0
2009-07-10 13:11:00,129.105,129.12,129.065,129.085,531600000.0
2009-07-10 13:12:00,129.095,129.115,129.075,129.08,455600001.0
2009-07-10 13:13:00,129.08,129.14,129.08,129.115,665799999.0
2009-07-10 13:14:00,129.115,129.14,129.085,129.09,780700004.0
2009-07-10 13:15:00,129.09,129.105,129.045,129.045,581800002.0
2009-07-10 13:16:00,129.045,129.075,129.035,129.045,690400000.0
2009-07-10 13:17:00,129.05,129.05,128.955,128.96,807600002.0
2009-07-10 13:18:00,128.96,128.975,128.905,128.935,553600003.0
2009-07-10 13:19:00,128.935,128.935,128.915,128.93,357400002.0
2009-07-10 13:20:00,128.93,128.93,128.85,128.85,854800001.0
2009-07-10 13:21:00,128.85,128.86,128.715,128.715,404799999.0
2009-07-10 13:22:00,128.71,128.835,128.71,128.815,632000002.0
2009-07-10 13:23:00,128.835,128.9,128.835,128.9,600800000.0
2009-07-10 13:24:00,128.92,128.935,128.89,128.905,623200001.0
2009-07-10 13:25:00,128.905,128.99,128.87,128.99,328800000.0
2009-07-10 13:26:00,128.985,128.985,128.875,128.915,673999999.0
2009-07-10 13:27:00,128.915,128.93,128.88,128.9,365400000.0
2009-07-10 13:28:00,128.895,128.93,128.89,128.915,257800000.0
2009-07-10 13:29:00,128.915,128.95,128.91,128.945,216800001.0
2009-07-10 13:30:00,128.95,128.95,128.925,128.93,349800001.0
2009-07-10 13:31:00,128.93,128.945,128.915,128.935,179400000.0
2009-07-10 13:32:00,128.935,128.945,128.91,128.945,380400000.0
2009-07-10 13:33:00,128.945,128.965,128.93,128.93,217600000.0
2009-07-10 13:34:00,128.93,128.945,128.915,128.935,325800002.0
2009-07-10 13:35:00,128.94,128.94,128.875,128.875,489200000.0
2009-07-10 13:36:00,128.87,128.88,128.81,128.815,415999998.0
2009-07-10 13:37:00,128.83,128.835,128.695,128.755,808600002.0
2009-07-10 13:38:00,128.74,128.785,128.74,128.77,475400000.0
2009-07-10 13:39:00,128.765,128.815,128.75,128.765,498000000.0
2009-07-10 13:40:00,128.765,128.835,128.765,128.835,442000000.0
2009-07-10 13:41:00,128.84,128.91,128.83,128.905,495600001.0
2009-07-10 13:42:00,128.905,128.94,128.875,128.93,544799999.0
2009-07-10 13:43:00,128.93,128.93,128.895,128.9,314999999.0
2009-07-10 13:44:00,128.9,128.9,128.855,128.87,384200000.0
2009-07-10 13:45:00,128.87,128.875,128.86,128.87,206200000.0
2009-07-10 13:46:00,128.87,128.875,128.785,128.79,351800000.0
2009-07-10 13:47:00,128.79,128.805,128.715,128.725,770000004.0
2009-07-10 13:48:00,128.73,128.795,128.73,128.77,806999999.0
2009-07-10 13:49:00,128.77,128.775,128.7,128.7,719000002.0
2009-07-10 13:50:00,128.7,128.71,128.67,128.67,551400005.0
2009-07-10 13:51:00,128.68,128.69,128.605,128.61,801200001.0
2009-07-10 13:52:00,128.615,128.63,128.585,128.585,593200004.0
2009-07-10 13:53:00,128.59,128.595,128.445,128.46,900200000.0
2009-07-10 13:54:00,128.46,128.505,128.445,128.46,771199997.0
2009-07-10 13:55:00,128.46,128.505,128.42,128.445,724000003.0
2009-07-10 13:56:00,128.445,128.47,128.435,128.465,598400002.0
2009-07-10 13:57:00,128.465,128.525,128.46,128.515,594600000.0
2009-07-10 13:58:00,128.515,128.58,128.505,128.525,583199998.0
2009-07-10 13:59:00,128.51,128.55,128.51,128.54,419200002.0
2009-07-10 14:00:00,128.55,128.635,128.54,128.625,749399999.0
2009-07-10 14:01:00,128.625,128.71,128.625,128.71,638800004.0
2009-07-10 14:02:00,128.71,128.72,128.695,128.715,319400001.0
2009-07-10 14:03:00,128.715,128.72,128.7,128.715,445000000.0
2009-07-10 14:04:00,128.71,128.735,128.705,128.735,303600000.0
2009-07-10 14:05:00,128.72,128.74,128.66,128.665,402399999.0
2009-07-10 14:06:00,128.665,128.665,128.57,128.57,581099997.0
2009-07-10 14:07:00,128.57,128.6,128.555,128.58,469200000.0
2009-07-10 14:08:00,128.575,128.585,128.515,128.525,386599999.0
2009-07-10 14:09:00,128.535,128.565,128.515,128.515,305300000.0
2009-07-10 14:10:00,128.52,128.525,128.435,128.44,521399999.0
2009-07-10 14:11:00,128.43,128.435,128.36,128.36,452400000.0
2009-07-10 14:12:00,128.36,128.365,128.275,128.275,625599999.0
2009-07-10 14:13:00,128.275,128.3,128.26,128.28,590800000.0
2009-07-10 14:14:00,128.29,128.295,128.22,128.225,709000001.0
2009-07-10 14:15:00,128.225,128.25,128.19,128.19,658600001.0
2009-07-10 14:16:00,128.185,128.245,128.185,128.195,765799996.0
2009-07-10 14:17:00,128.2,128.205,128.1,128.1,678600000.0
2009-07-10 14:18:00,128.1,128.105,128.02,128.065,760999999.0
2009-07-10 14:19:00,128.075,128.125,128.055,128.125,633200000.0
2009-07-10 14:20:00,128.125,128.175,128.055,128.055,503200000.0
2009-07-10 14:21:00,128.055,128.08,128.015,128.055,701200000.0
2009-07-10 14:22:00,128.055,128.1,128.055,128.09,353600000.0
2009-07-10 14:23:00,128.09,128.095,128.045,128.075,561600000.0
2009-07-10 14:24:00,128.085,128.165,128.065,128.12,622400000.0
2009-07-10 14:25:00,128.125,128.13,128.065,128.1,902799994.0
2009-07-10 14:26:00,128.1,128.1,128.0,128.0,1061999996.0
2009-07-10 14:27:00,128.0,128.0,127.855,127.87,836800004.0
2009-07-10 14:28:00,127.87,127.93,127.85,127.855,1008700003.0
2009-07-10 14:29:00,127.86,127.995,127.85,127.995,1094599999.0
2009-07-10 14:30:00,127.995,128.08,127.81,127.925,714200002.0
2009-07-10 14:31:00,127.95,128.095,127.95,128.075,420400001.0
2009-07-10 14:32:00,128.075,128.19,128.075,128.165,592000000.0
2009-07-10 14:33:00,128.16,128.195,128.115,128.19,603700000.0
2009-07-10 14:34:00,128.2,128.26,128.2,128.23,670800000.0
2009-07-10 14:35:00,128.23,128.25,128.215,128.245,596400000.0
2009-07-10 14:36:00,128.25,128.365,128.235,128.32,743200000.0
2009-07-10 14:37:00,128.32,128.375,128.295,128.315,774200000.0
2009-07-10 14:38:00,128.315,128.315,128.2,128.21,552000000.0
2009-07-10 14:39:00,128.215,128.22,128.115,128.155,736200000.0
2009-07-10 14:40:00,128.155,128.23,128.155,128.23,570400000.0
2009-07-10 14:41:00,128.225,128.305,128.22,128.255,653000000.0
2009-07-10 14:42:00,128.255,128.265,128.22,128.235,556800000.0
2009-07-10 14:43:00,128.235,128.25,128.16,128.18,593000000.0
2009-07-10 14:44:00,128.185,128.36,128.18,128.36,446600000.0
2009-07-10 14:45:00,128.37,128.405,128.345,128.37,635800000.0
2009-07-10 14:46:00,128.365,128.425,128.35,128.415,627000000.0
2009-07-10 14:47:00,128.44,128.48,128.42,128.47,585200000.0
2009-07-10 14:48:00,128.48,128.565,128.455,128.47,484399998.0
2009-07-10 14:49:00,128.475,128.475,128.415,128.445,662799995.0
2009-07-10 14:50:00,128.44,128.465,128.38,128.405,574600000.0
2009-07-10 14:51:00,128.405,128.57,128.38,128.57,630999999.0
2009-07-10 14:52:00,128.555,128.555,128.455,128.48,817199999.0
2009-07-10 14:53:00,128.47,128.545,128.455,128.49,803599998.0
2009-07-10 14:54:00,128.495,128.56,128.49,128.52,882000004.0
2009-07-10 14:55:00,128.53,128.61,128.53,128.58,1269800006.0
2009-07-10 14:56:00,128.58,128.64,128.575,128.605,1057200003.0
2009-07-10 14:57:00,128.605,128.705,128.605,128.675,660599999.0
2009-07-10 14:58:00,128.675,128.675,128.51,128.525,617400003.0
2009-07-10 14:59:00,128.525,128.61,128.525,128.61,925400008.0
2009-07-10 15:00:00,128.615,128.615,128.515,128.52,1180799998.0
2009-07-10 15:01:00,128.515,128.515,128.42,128.42,933000009.0
2009-07-10 15:02:00,128.42,128.42,128.35,128.355,694400000.0
2009-07-10 15:03:00,128.36,128.38,128.29,128.29,590800001.0
2009-07-10 15:04:00,128.29,128.29,128.19,128.215,687600001.0
2009-07-10 15:05:00,128.225,128.395,128.215,128.39,784399992.0
2009-07-10 15:06:00,128.39,128.395,128.31,128.32,764600001.0
2009-07-10 15:07:00,128.32,128.33,128.22,128.255,767800001.0
2009-07-10 15:08:00,128.255,128.29,128.22,128.28,879800000.0
2009-07-10 15:09:00,128.28,128.375,128.275,128.34,536699999.0
2009-07-10 15:10:00,128.335,128.34,128.235,128.245,794200001.0
2009-07-10 15:11:00,128.245,128.255,128.205,128.245,574000000.0
2009-07-10 15:12:00,128.255,128.255,128.225,128.245,593400000.0
2009-07-10 15:13:00,128.245,128.29,128.24,128.28,328200000.0
2009-07-10 15:14:00,128.28,128.28,128.24,128.275,284800000.0
2009-07-10 15:15:00,128.28,128.32,128.28,128.31,431800001.0
2009-07-10 15:16:00,128.31,128.345,128.31,128.335,671199998.0
2009-07-10 15:17:00,128.33,128.365,128.285,128.32,640400006.0
2009-07-10 15:18:00,128.32,128.335,128.3,128.33,460400000.0
2009-07-10 15:19:00,128.32,128.33,128.255,128.285,847400002.0
2009-07-10 15:20:00,128.285,128.305,128.285,128.295,569200001.0
2009-07-10 15:21:00,128.295,128.335,128.23,128.23,522800000.0
2009-07-10 15:22:00,128.23,128.28,128.2,128.27,605600000.0
2009-07-10 15:23:00,128.27,128.38,128.265,128.37,575200001.0
2009-07-10 15:24:00,128.365,128.405,128.325,128.39,680500000.0
2009-07-10 15:25:00,128.385,128.475,128.385,128.475,570600001.0
2009-07-10 15:26:00,128.48,128.51,128.475,128.485,536600001.0
2009-07-10 15:27:00,128.485,128.485,128.44,128.45,686800003.0
2009-07-10 15:28:00,128.455,128.465,128.435,128.435,774400001.0
2009-07-10 15:29:00,128.435,128.455,128.385,128.385,561600001.0
2009-07-10 15:30:00,128.385,128.435,128.34,128.425,863900002.0
2009-07-10 15:31:00,128.42,128.5,128.41,128.475,949599998.0
2009-07-10 15:32:00,128.47,128.5,128.415,128.43,670199999.0
2009-07-10 15:33:00,128.43,128.505,128.415,128.455,461600000.0
2009-07-10 15:34:00,128.455,128.505,128.405,128.41,770600001.0
2009-07-10 15:35:00,128.41,128.445,128.375,128.38,380300001.0
2009-07-10 15:36:00,128.375,128.435,128.345,128.435,721199999.0
2009-07-10 15:37:00,128.435,128.53,128.4,128.53,731400001.0
2009-07-10 15:38:00,128.53,128.53,128.46,128.505,917199998.0
2009-07-10 15:39:00,128.515,128.535,128.475,128.485,645600002.0
2009-07-10 15:40:00,128.485,128.6,128.485,128.595,489100001.0
2009-07-10 15:41:00,128.585,128.675,128.585,128.655,687300000.0
2009-07-10 15:42:00,128.655,128.77,128.65,128.71,753700001.0
2009-07-10 15:43:00,128.71,128.735,128.63,128.63,902600002.0
2009-07-10 15:44:00,128.615,128.665,128.605,128.635,780000000.0
2009-07-10 15:45:00,128.63,128.72,128.62,128.715,981200005.0
2009-07-10 15:46:00,128.715,128.725,128.69,128.695,954800000.0
2009-07-10 15:47:00,128.705,128.725,128.65,128.68,950400000.0
2009-07-10 15:48:00,128.68,128.745,128.675,128.745,645399999.0
2009-07-10 15:49:00,128.745,128.82,128.73,128.81,1043200004.0
2009-07-10 15:50:00,128.805,128.925,128.805,128.925,595599997.0
2009-07-10 15:51:00,128.92,128.985,128.915,128.96,944400005.0
2009-07-10 15:52:00,128.95,128.96,128.895,128.905,761400000.0
2009-07-10 15:53:00,128.9,128.9,128.835,128.89,875400005.0
2009-07-10 15:54:00,128.89,128.92,128.85,128.85,783799999.0
2009-07-10 15:55:00,128.83,128.83,128.495,128.505,977400001.0
2009-07-10 15:56:00,128.515,128.52,128.375,128.425,987100004.0
2009-07-10 15:57:00,128.435,128.58,128.435,128.56,742799999.0
2009-07-10 15:58:00,128.57,128.68,128.545,128.665,550800002.0
2009-07-10 15:59:00,128.665,128.675,128.59,128.675,692000001.0
2009-07-10 16:00:00,128.675,128.68,128.545,128.68,595000000.0
2009-07-10 16:01:00,128.675,128.675,128.445,128.46,712900000.0
2009-07-10 16:02:00,128.45,128.45,128.35,128.385,607800000.0
2009-07-10 16:03:00,128.41,128.555,128.41,128.54,753600001.0
2009-07-10 16:04:00,128.555,128.785,128.54,128.68,690000000.0
2009-07-10 16:05:00,128.69,128.725,128.605,128.605,580200000.0
2009-07-10 16:06:00,128.6,128.725,128.59,128.725,649200000.0
2009-07-10 16:07:00,128.725,128.74,128.615,128.685,835600000.0
2009-07-10 16:08:00,128.68,128.685,128.54,128.615,722000000.0
2009-07-10 16:09:00,128.62,128.7,128.57,128.7,845400000.0
2009-07-10 16:10:00,128.695,128.715,128.645,128.68,846000004.0
2009-07-10 16:11:00,128.69,128.75,128.625,128.64,688400000.0
2009-07-10 16:12:00,128.64,128.775,128.625,128.775,519000000.0
2009-07-10 16:13:00,128.78,128.88,128.77,128.835,711500000.0
2009-07-10 16:14:00,128.83,128.88,128.81,128.865,939600000.0
2009-07-10 16:15:00,128.875,128.885,128.81,128.835,721200002.0
2009-07-10 16:16:00,128.835,128.865,128.76,128.775,677599997.0
2009-07-10 16:17:00,128.77,128.815,128.755,128.79,430600001.0
2009-07-10 16:18:00,128.8,128.885,128.78,128.84,724000001.0
2009-07-10 16:19:00,128.83,128.885,128.805,128.845,930399998.0
2009-07-10 16:20:00,128.845,128.9,128.77,128.785,717399999.0
2009-07-10 16:21:00,128.795,128.865,128.765,128.855,687799998.0
2009-07-10 16:22:00,128.855,128.875,128.77,128.78,663600000.0
2009-07-10 16:23:00,128.775,128.825,128.76,128.815,507399999.0
2009-07-10 16:24:00,128.805,128.88,128.805,128.86,732800001.0
2009-07-10 16:25:00,128.86,128.885,128.805,128.83,591600003.0
2009-07-10 16:26:00,128.83,128.855,128.77,128.79,580200000.0
2009-07-10 16:27:00,128.79,128.815,128.75,128.79,557199999.0
2009-07-10 16:28:00,128.795,128.855,128.795,128.835,538800001.0
2009-07-10 16:29:00,128.835,128.895,128.825,128.895,493600000.0
2009-07-10 16:30:00,128.895,128.905,128.83,128.835,653600002.0
2009-07-10 16:31:00,128.835,128.835,128.765,128.785,348400000.0
2009-07-10 16:32:00,128.79,128.835,128.75,128.825,502000001.0
2009-07-10 16:33:00,128.825,128.845,128.785,128.825,594800001.0
2009-07-10 16:34:00,128.825,128.875,128.82,128.85,654000003.0
2009-07-10 16:35:00,128.85,128.89,128.83,128.83,558600000.0
2009-07-10 16:36:00,128.825,128.89,128.785,128.885,644000000.0
2009-07-10 16:37:00,128.885,128.89,128.84,128.86,573200001.0
2009-07-10 16:38:00,128.865,128.875,128.715,128.735,428800000.0
2009-07-10 16:39:00,128.735,128.74,128.635,128.635,488800001.0
2009-07-10 16:40:00,128.635,128.635,128.61,128.615,416900000.0
2009-07-10 16:41:00,128.6,128.635,128.575,128.585,789400003.0
2009-07-10 16:42:00,128.58,128.65,128.58,128.635,863600000.0
2009-07-10 16:43:00,128.64,128.645,128.585,128.6,741900000.0
2009-07-10 16:44:00,128.6,128.6,128.5,128.51,575200000.0
2009-07-10 16:45:00,128.505,128.565,128.485,128.555,543399999.0
2009-07-10 16:46:00,128.57,128.655,128.57,128.645,567000000.0
2009-07-10 16:47:00,128.645,128.705,128.605,128.62,859400002.0
2009-07-10 16:48:00,128.655,128.685,128.64,128.65,376000000.0
2009-07-10 16:49:00,128.655,128.695,128.615,128.615,595600000.0
2009-07-10 16:50:00,128.615,128.65,128.605,128.645,526800000.0
2009-07-10 16:51:00,128.645,128.665,128.555,128.58,505199999.0
2009-07-10 16:52:00,128.57,128.6,128.555,128.595,453600000.0
2009-07-10 16:53:00,128.595,128.605,128.505,128.505,565400000.0
2009-07-10 16:54:00,128.505,128.545,128.48,128.545,676600002.0
2009-07-10 16:55:00,128.545,128.58,128.485,128.575,647800000.0
2009-07-10 16:56:00,128.57,128.635,128.57,128.625,652000000.0
2009-07-10 16:57:00,128.615,128.615,128.535,128.565,661800001.0
2009-07-10 16:58:00,128.565,128.585,128.55,128.575,536600000.0
2009-07-10 16:59:00,128.575,128.58,128.48,128.575,618000000.0
2009-07-10 17:00:00,128.575,128.585,128.48,128.485,651800001.0
2009-07-10 17:01:00,128.485,128.485,128.43,128.44,872900001.0
2009-07-10 17:02:00,128.46,128.535,128.46,128.505,768699999.0
2009-07-10 17:03:00,128.5,128.5,128.435,128.455,641600001.0
2009-07-10 17:04:00,128.455,128.48,128.355,128.355,701200000.0
2009-07-10 17:05:00,128.345,128.42,128.255,128.255,468800000.0
2009-07-10 17:06:00,128.255,128.35,128.25,128.335,487199999.0
2009-07-10 17:07:00,128.335,128.395,128.325,128.39,481000000.0
2009-07-10 17:08:00,128.39,128.425,128.365,128.4,636600000.0
2009-07-10 17:09:00,128.425,128.47,128.42,128.44,793000003.0
2009-07-10 17:10:00,128.43,128.44,128.28,128.295,795600002.0
2009-07-10 17:11:00,128.29,128.31,128.265,128.295,722200000.0
2009-07-10 17:12:00,128.295,128.385,128.29,128.385,440200000.0
2009-07-10 17:13:00,128.38,128.4,128.27,128.305,622000001.0
2009-07-10 17:14:00,128.3,128.31,128.285,128.3,457199999.0
2009-07-10 17:15:00,128.3,128.315,128.095,128.195,740000002.0
2009-07-10 17:16:00,128.2,128.25,127.915,127.915,534400000.0
2009-07-10 17:17:00,127.9,128.335,127.85,128.29,692200000.0
2009-07-10 17:18:00,128.28,128.3,128.115,128.13,880999999.0
2009-07-10 17:19:00,128.135,128.19,128.04,128.175,718200000.0
2009-07-10 17:20:00,128.175,128.175,128.075,128.11,589200002.0
2009-07-10 17:21:00,128.105,128.105,128.04,128.04,820200001.0
2009-07-10 17:22:00,128.045,128.065,127.95,127.99,648000001.0
2009-07-10 17:23:00,127.985,128.03,127.955,128.015,637599997.0
2009-07-10 17:24:00,127.99,128.05,127.99,128.045,573400000.0
2009-07-10 17:25:00,128.05,128.05,127.82,127.82,746400000.0
2009-07-10 17:26:00,127.82,127.99,127.815,127.985,572199998.0
2009-07-10 17:27:00,127.995,128.11,127.995,128.1,628200000.0
2009-07-10 17:28:00,128.11,128.13,128.035,128.035,751000001.0
2009-07-10 17:29:00,128.035,128.11,128.02,128.09,789800003.0
2009-07-10 17:30:00,128.095,128.315,128.08,128.315,601399999.0
2009-07-10 17:31:00,128.315,128.48,128.305,128.33,760600000.0
2009-07-10 17:32:00,128.33,128.53,128.265,128.53,654200000.0
2009-07-10 17:33:00,128.535,128.6,128.455,128.475,615800000.0
2009-07-10 17:34:00,128.485,128.5,128.445,128.485,565100001.0
2009-07-10 17:35:00,128.485,128.515,128.455,128.465,584999998.0
2009-07-10 17:36:00,128.465,128.475,128.405,128.415,593000000.0
2009-07-10 17:37:00,128.415,128.425,128.38,128.385,654600000.0
2009-07-10 17:38:00,128.39,128.395,128.35,128.35,580800000.0
2009-07-10 17:39:00,128.37,128.375,128.325,128.375,818000002.0
2009-07-10 17:40:00,128.37,128.41,128.365,128.375,536000000.0
2009-07-10 17:41:00,128.375,128.575,128.365,128.575,485199999.0
2009-07-10 17:42:00,128.585,128.585,128.475,128.49,483600001.0
2009-07-10 17:43:00,128.49,128.555,128.48,128.545,390400000.0
2009-07-10 17:44:00,128.545,128.545,128.46,128.46,475800001.0
2009-07-10 17:45:00,128.47,128.48,128.365,128.395,593199999.0
2009-07-10 17:46:00,128.395,128.51,128.395,128.51,473200000.0
2009-07-10 17:47:00,128.525,128.53,128.485,128.505,450000000.0
2009-07-10 17:48:00,128.5,128.525,128.47,128.515,535800000.0
2009-07-10 17:49:00,128.515,128.525,128.475,128.505,387400000.0
2009-07-10 17:50:00,128.505,128.555,128.5,128.55,661600003.0
2009-07-10 17:51:00,128.555,128.635,128.525,128.62,564999998.0
2009-07-10 17:52:00,128.62,128.62,128.555,128.575,432200000.0
2009-07-10 17:53:00,128.585,128.6,128.55,128.55,421999999.0
2009-07-10 17:54:00,128.55,128.615,128.545,128.59,467200000.0
2009-07-10 17:55:00,128.59,128.605,128.55,128.605,283600000.0
2009-07-10 17:56:00,128.605,128.62,128.56,128.62,208300000.0
2009-07-10 17:57:00,128.625,128.63,128.555,128.555,254000000.0
2009-07-10 17:58:00,128.555,128.615,128.545,128.615,496999998.0
2009-07-10 17:59:00,128.615,128.615,128.56,128.585,260000000.0
2009-07-10 18:00:00,128.58,128.615,128.53,128.595,451800000.0
2009-07-10 18:01:00,128.59,128.62,128.57,128.575,249600000.0
2009-07-10 18:02:00,128.575,128.58,128.54,128.55,220000000.0
2009-07-10 18:03:00,128.55,128.575,128.515,128.56,199400001.0
2009-07-10 18:04:00,128.555,128.58,128.545,128.575,301200000.0
2009-07-10 18:05:00,128.57,128.6,128.57,128.6,268800000.0
2009-07-10 18:06:00,128.6,128.7,128.6,128.695,416900000.0
2009-07-10 18:07:00,128.7,128.74,128.695,128.74,581200000.0
2009-07-10 18:08:00,128.75,128.79,128.745,128.745,460200001.0
2009-07-10 18:09:00,128.745,128.76,128.72,128.72,298800001.0
2009-07-10 18:10:00,128.73,128.745,128.68,128.685,427400000.0
2009-07-10 18:11:00,128.685,128.7,128.655,128.66,425200000.0
2009-07-10 18:12:00,128.655,128.67,128.65,128.65,838399996.0
2009-07-10 18:13:00,128.65,128.65,128.625,128.64,319800002.0
2009-07-10 18:14:00,128.64,128.645,128.625,128.635,273400001.0
2009-07-10 18:15:00,128.645,128.69,128.635,128.675,467800000.0
2009-07-10 18:16:00,128.675,128.78,128.675,128.765,414400000.0
2009-07-10 18:17:00,128.755,128.83,128.755,128.815,407200002.0
2009-07-10 18:18:00,128.805,128.84,128.77,128.82,534999999.0
2009-07-10 18:19:00,128.82,128.835,128.795,128.835,248800000.0
2009-07-10 18:20:00,128.835,128.835,128.81,128.825,211800002.0
2009-07-10 18:21:00,128.83,128.83,128.755,128.76,435200001.0
2009-07-10 18:22:00,128.765,128.765,128.71,128.725,691000000.0
2009-07-10 18:23:00,128.715,128.765,128.715,128.75,336799999.0
2009-07-10 18:24:00,128.71,128.725,128.71,128.71,224199999.0
2009-07-10 18:25:00,128.705,128.735,128.7,128.73,270600000.0
2009-07-10 18:26:00,128.73,128.73,128.685,128.69,278400000.0
2009-07-10 18:27:00,128.69,128.71,128.69,128.705,138800000.0
2009-07-10 18:28:00,128.71,128.71,128.68,128.68,88000001.0
2009-07-10 18:29:00,128.675,128.74,128.66,128.74,310799999.0
2009-07-10 18:30:00,128.74,128.75,128.62,128.62,380600000.0
2009-07-10 18:31:00,128.615,128.64,128.595,128.595,358200000.0
2009-07-10 18:32:00,128.595,128.605,128.55,128.565,343800000.0
2009-07-10 18:33:00,128.565,128.57,128.56,128.565,160200000.0
2009-07-10 18:34:00,128.575,128.595,128.56,128.56,344400000.0
2009-07-10 18:35:00,128.56,128.575,128.555,128.56,454600000.0
2009-07-10 18:36:00,128.56,128.65,128.56,128.65,413400000.0
2009-07-10 18:37:00,128.65,128.67,128.64,128.67,366600000.0
2009-07-10 18:38:00,128.665,128.72,128.665,128.715,361999999.0
2009-07-10 18:39:00,128.715,128.725,128.685,128.715,320600000.0
2009-07-10 18:40:00,128.715,128.805,128.715,128.785,461400000.0
2009-07-10 18:41:00,128.785,128.79,128.72,128.73,482600000.0
2009-07-10 18:42:00,128.735,128.775,128.725,128.76,246200000.0
2009-07-10 18:43:00,128.775,128.8,128.765,128.79,361200000.0
2009-07-10 18:44:00,128.795,128.86,128.795,128.83,384400000.0
2009-07-10 18:45:00,128.83,128.835,128.805,128.815,261000000.0
2009-07-10 18:46:00,128.82,128.86,128.815,128.855,333000000.0
2009-07-10 18:47:00,128.86,128.87,128.82,128.855,322400000.0
2009-07-10 18:48:00,128.855,128.885,128.81,128.815,425600000.0
2009-07-10 18:49:00,128.81,128.845,128.81,128.84,221200000.0
2009-07-10 18:50:00,128.815,128.815,128.78,128.785,196600000.0
2009-07-10 18:51:00,128.79,128.8,128.72,128.785,501000000.0
2009-07-10 18:52:00,128.785,128.835,128.78,128.815,537800001.0
2009-07-10 18:53:00,128.81,128.835,128.805,128.825,503199999.0
2009-07-10 18:54:00,128.82,128.82,128.78,128.81,334400000.0
2009-07-10 18:55:00,128.82,128.865,128.81,128.855,207200000.0
2009-07-10 18:56:00,128.86,128.87,128.805,128.87,443600001.0
2009-07-10 18:57:00,128.86,128.86,128.815,128.835,313200000.0
2009-07-10 18:58:00,128.835,128.865,128.835,128.86,269200000.0
2009-07-10 18:59:00,128.855,128.885,128.835,128.88,383000000.0
2009-07-10 19:00:00,128.88,128.935,128.87,128.905,444400000.0
2009-07-10 19:01:00,128.905,128.95,128.88,128.88,358600000.0
2009-07-10 19:02:00,128.885,128.925,128.88,128.91,133800000.0
2009-07-10 19:03:00,128.925,128.95,128.92,128.94,358600000.0
2009-07-10 19:04:00,128.94,128.94,128.9,128.91,266000000.0
2009-07-10 19:05:00,128.915,128.95,128.9,128.95,444600000.0
2009-07-10 19:06:00,128.95,128.975,128.945,128.965,207999999.0
2009-07-10 19:07:00,128.965,128.98,128.96,128.97,192200000.0
2009-07-10 19:08:00,128.965,128.98,128.935,128.935,412399999.0
2009-07-10 19:09:00,128.935,128.955,128.915,128.93,287000000.0
2009-07-10 19:10:00,128.93,128.96,128.925,128.93,374000000.0
2009-07-10 19:11:00,128.93,128.935,128.915,128.935,132200000.0
2009-07-10 19:12:00,128.935,128.94,128.925,128.93,169600000.0
2009-07-10 19:13:00,128.925,128.93,128.9,128.925,177800000.0
2009-07-10 19:14:00,128.92,128.97,128.915,128.97,245200001.0
2009-07-10 19:15:00,128.97,128.985,128.935,128.935,511199998.0
2009-07-10 19:16:00,128.935,128.94,128.905,128.92,266800001.0
2009-07-10 19:17:00,128.92,128.97,128.915,128.96,164000000.0
2009-07-10 19:18:00,128.96,128.965,128.96,128.965,46400000.0
2009-07-10 19:19:00,128.96,128.96,128.935,128.96,173600000.0
2009-07-10 19:20:00,128.965,128.965,128.905,128.905,142200000.0
2009-07-10 19:21:00,128.91,128.91,128.875,128.88,276000001.0
2009-07-10 19:22:00,128.88,128.905,128.865,128.89,229600000.0
2009-07-10 19:23:00,128.89,128.925,128.89,128.925,143799999.0
2009-07-10 19:24:00,128.925,128.925,128.885,128.9,177000000.0
2009-07-10 19:25:00,128.9,128.92,128.88,128.89,278000000.0
2009-07-10 19:26:00,128.895,128.91,128.86,128.875,410200001.0
2009-07-10 19:27:00,128.88,128.88,128.855,128.87,244799999.0
2009-07-10 19:28:00,128.865,128.87,128.85,128.85,216200001.0
2009-07-10 19:29:00,128.85,128.85,128.76,128.765,484400000.0
2009-07-10 19:30:00,128.76,128.805,128.725,128.805,362800000.0
2009-07-10 19:31:00,128.8,128.8,128.755,128.78,165600000.0
2009-07-10 19:32:00,128.77,128.77,128.745,128.755,352200001.0
2009-07-10 19:33:00,128.77,128.805,128.755,128.79,336200001.0
2009-07-10 19:34:00,128.805,128.82,128.79,128.8,288399999.0
2009-07-10 19:35:00,128.805,128.815,128.8,128.815,86599999.0
2009-07-10 19:36:00,128.81,128.86,128.81,128.85,272400001.0
2009-07-10 19:37:00,128.85,128.96,128.85,128.945,463600000.0
2009-07-10 19:38:00,128.955,128.97,128.945,128.945,465799999.0
2009-07-10 19:39:00,128.945,128.945,128.93,128.945,151200002.0
2009-07-10 19:40:00,128.975,128.985,128.95,128.96,223400001.0
2009-07-10 19:41:00,128.97,128.98,128.96,128.98,304200003.0
2009-07-10 19:42:00,128.975,129.005,128.955,129.005,271600000.0
2009-07-10 19:43:00,129.0,129.045,128.98,129.045,242000001.0
2009-07-10 19:44:00,129.045,129.115,129.045,129.1,429200000.0
2009-07-10 19:45:00,129.1,129.13,129.1,129.115,414200000.0
2009-07-10 19:46:00,129.115,129.115,129.06,129.08,228600000.0
2009-07-10 19:47:00,129.08,129.125,129.005,129.015,414400000.0
2009-07-10 19:48:00,129.015,129.015,128.995,129.0,246600000.0
2009-07-10 19:49:00,129.005,129.005,128.94,128.94,268800000.0
2009-07-10 19:50:00,128.94,128.955,128.935,128.935,311800002.0
2009-07-10 19:51:00,128.935,128.945,128.935,128.935,115600000.0
2009-07-10 19:52:00,128.935,128.955,128.925,128.94,414200000.0
2009-07-10 19:53:00,128.93,128.97,128.905,128.92,356400000.0
2009-07-10 19:54:00,128.925,128.95,128.915,128.925,330200002.0
2009-07-10 19:55:00,128.925,128.925,128.86,128.885,398000000.0
2009-07-10 19:56:00,128.895,128.905,128.865,128.88,221600000.0
2009-07-10 19:57:00,128.885,128.91,128.88,128.9,216000000.0
2009-07-10 19:58:00,128.9,128.93,128.9,128.925,207200000.0
2009-07-10 19:59:00,128.935,128.975,128.935,128.955,235000000.0
2009-07-10 20:00:00,128.97,128.985,128.93,128.93,245800000.0
2009-07-10 20:01:00,128.925,128.925,128.835,128.87,444000000.0
2009-07-10 20:02:00,128.875,128.93,128.87,128.905,448399999.0
2009-07-10 20:03:00,128.905,128.925,128.905,128.905,172400000.0
2009-07-10 20:04:00,128.905,128.925,128.905,128.915,111800000.0
2009-07-10 20:05:00,128.925,128.93,128.865,128.885,293000000.0
2009-07-10 20:06:00,128.885,128.885,128.855,128.875,145600000.0
2009-07-10 20:07:00,128.87,128.925,128.87,128.905,192400000.0
2009-07-10 20:08:00,128.905,128.93,128.88,128.885,114599999.0
2009-07-10 20:09:00,128.875,128.885,128.825,128.85,425600000.0
2009-07-10 20:10:00,128.835,128.84,128.825,128.83,130000000.0
2009-07-10 20:11:00,128.83,128.83,128.695,128.7,479000000.0
2009-07-10 20:12:00,128.705,128.775,128.665,128.775,292800000.0
2009-07-10 20:13:00,128.78,128.785,128.735,128.735,231400000.0
2009-07-10 20:14:00,128.715,128.795,128.705,128.795,276600000.0
2009-07-10 20:15:00,128.795,128.795,128.76,128.765,247399999.0
2009-07-10 20:16:00,128.765,128.77,128.725,128.765,314000000.0
2009-07-10 20:17:00,128.765,128.78,128.755,128.775,154800000.0
2009-07-10 20:18:00,128.77,128.8,128.77,128.8,246200000.0
2009-07-10 20:19:00,128.805,128.895,128.805,128.895,240600000.0
2009-07-10 20:20:00,128.9,128.915,128.89,128.905,267800000.0
2009-07-10 20:21:00,128.905,128.915,128.845,128.87,305000000.0
2009-07-10 20:22:00,128.87,128.89,128.84,128.85,497400000.0
2009-07-10 20:23:00,128.845,128.885,128.845,128.88,230400000.0
2009-07-10 20:24:00,128.88,128.885,128.77,128.78,502400000.0
2009-07-10 20:25:00,128.78,128.805,128.75,128.765,324000000.0
2009-07-10 20:26:00,128.76,128.775,128.73,128.75,305600000.0
2009-07-10 20:27:00,128.755,128.77,128.755,128.755,191400000.0
2009-07-10 20:28:00,128.755,128.775,128.755,128.775,259200001.0
2009-07-10 20:29:00,128.765,128.805,128.755,128.805,230400000.0
2009-07-10 20:30:00,128.805,128.865,128.805,128.835,261800000.0
2009-07-10 20:31:00,128.845,128.86,128.835,128.835,332200000.0
2009-07-10 20:32:00,128.835,128.84,128.77,128.77,272200000.0
2009-07-10 20:33:00,128.77,128.8,128.77,128.8,124800000.0
2009-07-10 20:34:00,128.8,128.8,128.77,128.795,100000000.0
2009-07-10 20:35:00,128.805,128.815,128.795,128.81,109000000.0
2009-07-10 20:36:00,128.81,128.84,128.805,128.84,79400000.0
2009-07-10 20:37:00,128.84,128.875,128.835,128.845,244600000.0
2009-07-10 20:38:00,128.85,128.87,128.84,128.845,160000000.0
2009-07-10 20:39:00,128.84,128.845,128.815,128.835,246000000.0
2009-07-10 20:40:00,128.835,128.835,128.785,128.825,218400000.0
2009-07-10 20:41:00,128.835,128.845,128.815,128.835,428600002.0
2009-07-10 20:42:00,128.84,128.88,128.83,128.87,281399999.0
2009-07-10 20:43:00,128.865,128.875,128.84,128.855,375200000.0
2009-07-10 20:44:00,128.855,128.885,128.85,128.85,536199994.0
2009-07-10 20:45:00,128.845,128.85,128.795,128.83,279399997.0
2009-07-10 20:46:00,128.83,128.83,128.8,128.805,161399998.0
2009-07-10 20:47:00,128.815,128.83,128.81,128.83,158200000.0
2009-07-10 20:48:00,128.825,128.83,128.765,128.775,447400000.0
2009-07-10 20:49:00,128.775,128.865,128.765,128.855,236200000.0
2009-07-10 20:50:00,128.845,128.86,128.81,128.81,280800000.0
2009-07-10 20:51:00,128.825,128.875,128.815,128.815,372800000.0
2009-07-10 20:52:00,128.805,128.865,128.78,128.84,474800000.0
2009-07-10 20:53:00,128.84,128.845,128.81,128.84,168200000.0
2009-07-10 20:54:00,128.835,128.84,128.8,128.815,291999999.0
2009-07-10 20:55:00,128.815,128.835,128.78,128.83,327400000.0
2009-07-10 20:56:00,128.835,128.85,128.785,128.795,253800000.0
2009-07-10 20:57:00,128.795,128.825,128.795,128.825,54200000.0
2009-07-10 20:58:00,128.835,128.835,128.795,128.8,353800000.0
2009-07-10 20:59:00,128.805,128.81,128.77,128.78,341000000.0
2009-07-10 21:00:00,128.765,128.785,128.765,128.775,315400000.0
2009-07-10 21:01:00,128.775,128.795,128.77,128.79,292200000.0
2009-07-10 21:02:00,128.795,128.815,128.77,128.815,217800001.0
2009-07-10 21:03:00,128.82,128.84,128.805,128.815,247000000.0
2009-07-10 21:04:00,128.83,128.83,128.73,128.795,303400000.0
2009-07-10 21:05:00,128.79,128.825,128.77,128.815,292400000.0
2009-07-10 21:06:00,128.815,128.815,128.775,128.795,354600000.0
2009-07-10 21:07:00,128.795,128.795,128.78,128.785,254600000.0
2009-07-10 21:08:00,128.79,128.805,128.755,128.765,376999999.0
2009-07-10 21:09:00,128.76,128.765,128.745,128.755,105000000.0
2009-07-10 21:10:00,128.76,128.77,128.75,128.765,168200000.0
2009-07-10 21:11:00,128.765,128.785,128.755,128.765,188000000.0
2009-07-10 21:12:00,128.77,128.805,128.77,128.775,151800000.0
2009-07-10 21:13:00,128.775,128.785,128.755,128.785,190200000.0
2009-07-10 21:14:00,128.785,128.81,128.765,128.785,164000000.0
2009-07-10 21:15:00,128.8,128.825,128.795,128.815,192000000.0
2009-07-10 21:16:00,128.815,128.835,128.795,128.825,340800000.0
2009-07-10 21:17:00,128.815,128.84,128.795,128.8,355800000.0
2009-07-10 21:18:00,128.8,128.815,128.795,128.815,217000000.0
2009-07-10 21:19:00,128.82,128.86,128.82,128.86,107800000.0
2009-07-10 21:20:00,128.86,128.865,128.83,128.83,91400000.0
2009-07-10 21:21:00,128.835,128.84,128.785,128.785,330400000.0
2009-07-10 21:22:00,128.79,128.795,128.765,128.795,99200000.0
2009-07-10 21:23:00,128.795,128.83,128.795,128.815,258500000.0
2009-07-10 21:24:00,128.82,128.825,128.775,128.78,221400000.0
2009-07-10 21:25:00,128.785,128.825,128.765,128.79,314000000.0
2009-07-10 21:26:00,128.79,128.85,128.75,128.825,312400000.0
2009-07-10 21:27:00,128.825,128.885,128.825,128.875,198600000.0
2009-07-10 21:28:00,128.865,128.875,128.845,128.875,210200000.0
2009-07-10 21:29:00,128.875,128.895,128.87,128.87,151400000.0
2009-07-10 21:30:00,128.875,128.895,128.855,128.895,237000001.0
2009-07-10 21:31:00,128.9,128.935,128.895,128.935,127000000.0
2009-07-10 21:32:00,128.91,128.97,128.91,128.97,194000000.0
2009-07-10 21:33:00,128.97,128.97,128.905,128.92,310400004.0
2009-07-10 21:34:00,128.915,128.915,128.895,128.91,53200000.0
2009-07-10 21:35:00,128.915,128.925,128.905,128.915,60600000.0
2009-07-10 21:36:00,128.91,128.94,128.895,128.94,151800000.0
2009-07-10 21:37:00,128.94,128.97,128.935,128.945,196800000.0
2009-07-10 21:38:00,128.945,128.965,128.905,128.94,212600000.0
2009-07-10 21:39:00,128.945,128.95,128.92,128.92,73600000.0
2009-07-10 21:40:00,128.905,128.93,128.885,128.905,224400000.0
2009-07-10 21:41:00,128.895,128.905,128.885,128.895,106000000.0
2009-07-10 21:42:00,128.89,128.92,128.885,128.885,154000000.0
2009-07-10 21:43:00,128.88,128.915,128.88,128.915,46200000.0
2009-07-10 21:44:00,128.915,128.94,128.885,128.935,165000000.0
2009-07-10 21:45:00,128.94,128.945,128.91,128.925,319000000.0
2009-07-10 21:46:00,128.94,128.94,128.925,128.935,162800001.0
2009-07-10 21:47:00,128.935,128.935,128.89,128.925,248600000.0
2009-07-10 21:48:00,128.925,128.945,128.92,128.945,66200000.0
2009-07-10 21:49:00,128.945,128.96,128.94,128.94,97400000.0
2009-07-10 21:50:00,128.965,128.985,128.93,128.935,123400000.0
2009-07-10 21:51:00,128.94,128.94,128.935,128.935,26800000.0
2009-07-10 21:52:00,128.93,128.94,128.93,128.935,77800000.0
2009-07-10 21:53:00,128.935,128.935,128.9,128.905,163000000.0
2009-07-10 21:54:00,128.9,128.915,128.89,128.9,182200000.0
2009-07-10 21:55:00,128.9,128.915,128.895,128.915,61799999.0
2009-07-10 21:56:00,128.905,128.915,128.89,128.9,134400001.0
2009-07-10 21:57:00,128.9,128.9,128.89,128.895,153600000.0
2009-07-10 21:58:00,128.895,128.91,128.895,128.895,201600000.0
2009-07-10 21:59:00,128.895,128.9,128.895,128.9,72000000.0
2009-07-10 22:00:00,128.895,128.895,128.865,128.875,142400000.0
2009-07-10 22:01:00,128.875,128.875,128.85,128.875,151999998.0
2009-07-10 22:02:00,128.88,128.885,128.86,128.88,85800000.0
2009-07-10 22:03:00,128.885,128.885,128.885,128.885,4800000.0
2009-07-10 22:04:00,128.875,128.88,128.86,128.88,165600001.0
2009-07-10 22:05:00,128.88,128.88,128.855,128.875,77600000.0
2009-07-10 22:06:00,128.875,128.875,128.86,128.87,90400000.0
2009-07-10 22:07:00,128.87,128.885,128.86,128.875,98900000.0
2009-07-10 22:08:00,128.875,128.885,128.855,128.885,287999999.0
2009-07-10 22:09:00,128.885,128.895,128.87,128.88,185200000.0
2009-07-10 22:10:00,128.88,128.88,128.87,128.87,59200000.0
2009-07-10 22:11:00,128.865,128.88,128.865,128.875,19400000.0
2009-07-10 22:12:00,128.87,128.89,128.87,128.88,33600000.0
2009-07-10 22:13:00,128.88,128.89,128.88,128.89,36800000.0
2009-07-10 22:14:00,128.885,128.915,128.885,128.915,77800000.0
2009-07-10 22:15:00,128.92,128.925,128.905,128.91,71200000.0
2009-07-10 22:16:00,128.905,128.915,128.895,128.905,73600000.0
2009-07-10 22:17:00,128.92,128.955,128.92,128.935,232800000.0
2009-07-10 22:18:00,128.93,128.935,128.92,128.935,48000000.0
2009-07-10 22:19:00,128.925,128.925,128.925,128.925,14400000.0
2009-07-10 22:20:00,128.93,128.935,128.93,128.93,81600000.0
2009-07-10 22:21:00,128.935,128.955,128.93,128.945,86600000.0
2009-07-10 22:22:00,128.945,128.945,128.94,128.94,12800000.0
2009-07-10 22:23:00,128.95,128.95,128.95,128.95,17600000.0
2009-07-10 22:24:00,128.95,128.955,128.93,128.94,110600000.0
2009-07-10 22:25:00,128.94,128.965,128.94,128.965,73600000.0
2009-07-10 22:26:00,128.95,128.965,128.95,128.965,19200000.0
2009-07-10 22:27:00,128.95,128.96,128.95,128.96,49600000.0
2009-07-10 22:28:00,128.96,128.975,128.96,128.97,169800000.0
2009-07-10 22:29:00,128.97,128.985,128.965,128.965,73600000.0
2009-07-10 22:30:00,128.97,128.97,128.94,128.965,164800000.0
2009-07-10 22:31:00,128.955,128.965,128.94,128.94,131400000.0
2009-07-10 22:32:00,128.94,128.94,128.935,128.94,103199999.0
2009-07-10 22:33:00,128.94,128.95,128.94,128.95,44800000.0
2009-07-10 22:34:00,128.95,128.95,128.95,128.95,19200000.0
2009-07-10 22:35:00,128.95,128.975,128.945,128.955,193600000.0
2009-07-10 22:36:00,128.955,128.96,128.94,128.96,126600000.0
2009-07-10 22:37:00,128.95,128.955,128.94,128.94,80400000.0
2009-07-10 22:38:00,128.94,128.94,128.935,128.94,78400000.0
2009-07-10 22:39:00,128.94,128.95,128.94,128.94,94000000.0
2009-07-10 22:40:00,128.935,128.945,128.935,128.94,44800000.0
2009-07-10 22:41:00,128.935,128.945,128.935,128.945,65800000.0
2009-07-10 22:42:00,128.945,128.97,128.94,128.97,88200000.0
2009-07-10 22:43:00,128.97,128.985,128.97,128.985,19200000.0
2009-07-10 22:44:00,128.985,128.99,128.98,128.99,49800000.0
2009-07-10 22:45:00,128.99,128.995,128.98,128.985,67200000.0
2009-07-10 22:46:00,128.98,128.995,128.975,128.98,73600000.0
2009-07-10 22:47:00,128.985,128.99,128.98,128.99,86800000.0
2009-07-10 22:48:00,129.0,129.015,128.98,129.0,48000000.0
2009-07-10 22:49:00,129.0,129.025,128.99,129.025,93000000.0
2009-07-10 22:50:00,129.025,129.055,129.025,129.035,198600000.0
2009-07-10 22:51:00,129.035,129.06,129.035,129.05,112000000.0
2009-07-10 22:52:00,129.06,129.065,129.025,129.035,99800000.0
2009-07-10 22:53:00,129.04,129.05,129.025,129.04,91200000.0
2009-07-10 22:54:00,129.04,129.04,129.02,129.02,62400000.0
2009-07-10 22:55:00,129.02,129.035,129.005,129.03,131200000.0
2009-07-10 22:56:00,129.03,129.055,129.0,129.045,165200000.0
2009-07-10 22:57:00,129.04,129.045,129.02,129.025,100800000.0
2009-07-10 22:58:00,129.03,129.03,129.0,129.0,83200000.0
2009-07-10 22:59:00,129.0,129.0,128.94,128.95,49600000.0
2009-07-12 23:01:00,128.83,128.83,128.83,128.83,1600000.0
2009-07-12 23:12:00,128.83,128.845,128.83,128.83,8000000.0
2009-07-12 23:13:00,128.83,128.845,128.83,128.845,7200000.0
2009-07-12 23:14:00,128.85,128.85,128.835,128.835,3200000.0
2009-07-12 23:15:00,128.83,128.83,128.83,128.83,4000000.0
2009-07-12 23:16:00,128.835,128.835,128.835,128.835,1600000.0
2009-07-12 23:18:00,128.835,128.835,128.835,128.835,1600000.0
2009-07-12 23:22:00,128.775,128.775,128.775,128.775,4800000.0
2009-07-12 23:25:00,128.855,128.855,128.855,128.855,1600000.0
2009-07-12 23:30:00,128.865,128.865,128.865,128.865,1600000.0
2009-07-12 23:31:00,128.86,128.86,128.8,128.8,6400000.0
2009-07-12 23:33:00,128.815,128.845,128.815,128.845,8800000.0
2009-07-12 23:35:00,128.855,128.855,128.855,128.855,3000000.0
2009-07-12 23:36:00,128.855,128.855,128.805,128.805,12800000.0
2009-07-12 23:37:00,128.84,128.86,128.84,128.86,4400000.0
2009-07-12 23:39:00,128.865,128.865,128.865,128.865,6400000.0
2009-07-12 23:40:00,128.86,128.86,128.855,128.855,4800000.0
2009-07-12 23:41:00,128.86,128.86,128.86,128.86,3200000.0
2009-07-12 23:42:00,128.875,128.905,128.875,128.905,11200000.0
2009-07-12 23:43:00,128.88,128.92,128.88,128.92,22400000.0
2009-07-12 23:45:00,128.92,128.92,128.92,128.92,1600000.0
2009-07-12 23:49:00,128.915,128.915,128.915,128.915,1600000.0
2009-07-12 23:50:00,128.92,128.92,128.915,128.915,4800000.0
2009-07-12 23:51:00,128.915,128.915,128.91,128.915,8000000.0
2009-07-12 23:53:00,128.92,128.92,128.92,128.92,1600000.0
2009-07-12 23:55:00,128.91,128.91,128.91,128.91,3200000.0
2009-07-12 23:56:00,128.915,128.915,128.915,128.915,1600000.0
2009-07-12 23:57:00,128.925,128.925,128.855,128.89,27200000.0
2009-07-12 23:58:00,128.9,128.925,128.9,128.925,17400000.0
2009-07-12 23:59:00,128.925,128.925,128.925,128.925,3200000.0
2009-07-13 00:00:00,128.925,128.95,128.905,128.935,67800000.0
2009-07-13 00:01:00,128.93,128.94,128.93,128.94,9600000.0
2009-07-13 00:02:00,128.97,128.985,128.96,128.97,39800000.0
2009-07-13 00:03:00,128.965,128.975,128.965,128.975,12800000.0
2009-07-13 00:04:00,128.965,128.975,128.955,128.955,80800000.0
2009-07-13 00:05:00,128.975,128.975,128.975,128.975,14400000.0
2009-07-13 00:06:00,128.97,128.985,128.97,128.985,19200000.0
2009-07-13 00:07:00,128.985,129.0,128.98,129.0,112800000.0
2009-07-13 00:08:00,128.99,128.99,128.99,128.99,3000000.0
2009-07-13 00:09:00,128.995,129.0,128.985,128.995,46200000.0
2009-07-13 00:10:00,128.995,129.0,128.98,128.98,40000000.0
2009-07-13 00:11:00,128.995,128.995,128.94,128.98,128000000.0
2009-07-13 00:12:00,128.995,128.995,128.99,128.99,11200000.0
2009-07-13 00:13:00,128.99,129.03,128.99,129.025,56000000.0
2009-07-13 00:14:00,129.015,129.055,129.015,129.055,94400000.0
2009-07-13 00:15:00,129.04,129.05,129.035,129.05,68000000.0
2009-07-13 00:16:00,129.04,129.04,129.025,129.035,38400000.0
2009-07-13 00:17:00,129.035,129.035,129.0,129.005,128600000.0
2009-07-13 00:18:00,129.005,129.005,128.975,128.985,60200000.0
2009-07-13 00:19:00,129.005,129.03,129.0,129.015,44600000.0
2009-07-13 00:20:00,129.015,129.025,129.01,129.015,30400000.0
2009-07-13 00:21:00,129.02,129.02,128.98,128.98,102000000.0
2009-07-13 00:22:00,128.98,128.985,128.98,128.98,22400000.0
2009-07-13 00:23:00,128.985,128.985,128.98,128.98,8000000.0
2009-07-13 00:24:00,128.985,128.985,128.98,128.98,43200000.0
2009-07-13 00:25:00,128.985,128.985,128.98,128.98,24800000.0
2009-07-13 00:26:00,128.98,128.985,128.98,128.98,23200000.0
2009-07-13 00:27:00,128.98,128.985,128.98,128.98,24800000.0
2009-07-13 00:28:00,128.975,128.98,128.975,128.98,14400000.0
2009-07-13 00:29:00,128.975,128.98,128.96,128.96,76800000.0
2009-07-13 00:30:00,128.965,128.965,128.96,128.96,8000000.0
2009-07-13 00:31:00,128.97,128.97,128.965,128.965,14200000.0
2009-07-13 00:32:00,128.97,128.97,128.965,128.965,8000000.0
2009-07-13 00:33:00,128.965,128.965,128.96,128.96,8000000.0
2009-07-13 00:34:00,128.964,128.969,128.964,128.969,14400000.0
2009-07-13 00:35:00,128.965,128.965,128.965,128.965,14400000.0
2009-07-13 00:36:00,128.955,128.98,128.955,128.98,35000000.0
2009-07-13 00:37:00,128.98,128.99,128.975,128.975,96000000.0
2009-07-13 00:38:00,128.955,128.97,128.935,128.935,225400000.0
2009-07-13 00:39:00,128.935,128.98,128.935,128.965,71600000.0
2009-07-13 00:40:00,128.96,128.965,128.96,128.965,16000000.0
2009-07-13 00:41:00,128.965,128.98,128.965,128.97,40000000.0
2009-07-13 00:42:00,128.985,128.99,128.975,128.975,86800000.0
2009-07-13 00:43:00,128.97,128.97,128.97,128.97,8000000.0
2009-07-13 00:44:00,128.97,128.971,128.967,128.969,6400000.0
2009-07-13 00:45:00,128.995,128.995,128.985,128.985,6400000.0
2009-07-13 00:46:00,128.985,128.99,128.955,128.97,70400000.0
2009-07-13 00:47:00,128.97,129.015,128.97,129.0,230200000.0
2009-07-13 00:48:00,129.0,129.025,129.0,129.005,150000000.0
2009-07-13 00:49:00,129.005,129.005,128.94,128.945,127000000.0
2009-07-13 00:50:00,128.95,128.965,128.945,128.945,115000000.0
2009-07-13 00:51:00,128.945,128.945,128.905,128.915,176000000.0
2009-07-13 00:52:00,128.91,128.93,128.905,128.905,70800000.0
2009-07-13 00:53:00,128.915,128.915,128.905,128.905,19200000.0
2009-07-13 00:54:00,128.91,128.93,128.91,128.93,25200000.0
2009-07-13 00:55:00,128.93,128.945,128.93,128.945,88200000.0
2009-07-13 00:56:00,128.945,129.01,128.945,129.0,149200000.0
2009-07-13 00:57:00,129.01,129.025,129.0,129.01,154200000.0
2009-07-13 00:58:00,129.01,129.05,129.01,129.035,182900000.0
2009-07-13 00:59:00,129.03,129.05,129.015,129.05,160800000.0
2009-07-13 01:00:00,129.06,129.085,129.045,129.075,100200000.0
2009-07-13 01:01:00,129.075,129.12,129.075,129.1,241600001.0
2009-07-13 01:02:00,129.1,129.1,129.08,129.1,70600000.0
2009-07-13 01:03:00,129.1,129.1,129.09,129.1,53000000.0
2009-07-13 01:04:00,129.1,129.1,129.1,129.1,17200000.0
2009-07-13 01:05:00,129.09,129.09,129.08,129.085,140600000.0
2009-07-13 01:06:00,129.085,129.095,129.085,129.095,54400000.0
2009-07-13 01:07:00,129.1,129.135,129.075,129.075,204800000.0
2009-07-13 01:08:00,129.08,129.085,129.04,129.04,180800000.0
2009-07-13 01:09:00,129.04,129.055,129.04,129.055,25800000.0
2009-07-13 01:10:00,129.055,129.065,129.025,129.06,154400000.0
2009-07-13 01:11:00,129.09,129.095,129.08,129.095,40000000.0
2009-07-13 01:12:00,129.095,129.095,129.08,129.08,69800000.0
2009-07-13 01:13:00,129.075,129.075,129.06,129.06,19200000.0
2009-07-13 01:14:00,129.06,129.09,129.06,129.09,92000000.0
2009-07-13 01:15:00,129.09,129.105,129.09,129.1,84000000.0
2009-07-13 01:16:00,129.1,129.1,129.095,129.095,90600000.0
2009-07-13 01:17:00,129.075,129.08,129.005,129.005,242200000.0
2009-07-13 01:18:00,129.01,129.025,129.01,129.025,34600000.0
2009-07-13 01:19:00,129.045,129.045,129.01,129.045,119300000.0
2009-07-13 01:20:00,129.045,129.07,129.045,129.06,72400000.0
2009-07-13 01:21:00,129.055,129.055,129.055,129.055,21600000.0
2009-07-13 01:22:00,129.055,129.055,129.01,129.025,170200001.0
2009-07-13 01:23:00,129.04,129.12,129.035,129.11,276000000.0
2009-07-13 01:24:00,129.11,129.11,129.1,129.105,99800000.0
2009-07-13 01:25:00,129.115,129.115,129.045,129.045,313200000.0
2009-07-13 01:26:00,129.05,129.05,129.04,129.04,115200000.0
2009-07-13 01:27:00,129.04,129.075,129.035,129.045,475200000.0
2009-07-13 01:28:00,129.05,129.05,129.015,129.025,96000000.0
2009-07-13 01:29:00,129.025,129.045,128.985,129.02,300799999.0
2009-07-13 01:30:00,129.02,129.035,129.02,129.02,228400000.0
2009-07-13 01:31:00,129.02,129.055,129.02,129.05,225200001.0
2009-07-13 01:32:00,129.05,129.06,129.05,129.055,122000000.0
2009-07-13 01:33:00,129.05,129.05,129.045,129.045,77600001.0
2009-07-13 01:34:00,129.03,129.09,129.025,129.09,314600000.0
2009-07-13 01:35:00,129.095,129.1,129.075,129.09,275199999.0
2009-07-13 01:36:00,129.09,129.105,129.085,129.1,68800000.0
2009-07-13 01:37:00,129.1,129.1,129.065,129.07,147200000.0
2009-07-13 01:38:00,129.07,129.12,129.045,129.11,317600000.0
2009-07-13 01:39:00,129.115,129.12,129.115,129.115,55400000.0
2009-07-13 01:40:00,129.125,129.125,129.105,129.105,389800000.0
2009-07-13 01:41:00,129.105,129.115,129.105,129.115,50600000.0
2009-07-13 01:42:00,129.115,129.115,129.105,129.115,88000000.0
2009-07-13 01:43:00,129.115,129.115,129.115,129.115,9600000.0
2009-07-13 01:44:00,129.1,129.105,129.1,129.105,36200000.0
2009-07-13 01:45:00,129.105,129.105,129.09,129.1,159000000.0
2009-07-13 01:46:00,129.1,129.1,129.085,129.09,72000000.0
2009-07-13 01:47:00,129.095,129.1,129.095,129.1,35200000.0
2009-07-13 01:48:00,129.13,129.155,129.13,129.135,430200004.0
2009-07-13 01:49:00,129.135,129.145,129.13,129.135,192000000.0
2009-07-13 01:50:00,129.135,129.145,129.135,129.14,97600000.0
2009-07-13 01:51:00,129.14,129.16,129.14,129.14,122400000.0
2009-07-13 01:52:00,129.14,129.19,129.14,129.185,136800000.0
2009-07-13 01:53:00,129.175,129.19,129.17,129.17,249600001.0
2009-07-13 01:54:00,129.17,129.205,129.17,129.185,333200000.0
2009-07-13 01:55:00,129.185,129.19,129.15,129.15,142800000.0
2009-07-13 01:56:00,129.155,129.18,129.14,129.165,422200000.0
2009-07-13 01:57:00,129.165,129.165,129.165,129.165,35200000.0
2009-07-13 01:58:00,129.165,129.21,129.165,129.205,166200000.0
2009-07-13 01:59:00,129.21,129.21,129.195,129.195,134400000.0
2009-07-13 02:00:00,129.195,129.27,129.195,129.265,716599996.0
2009-07-13 02:01:00,129.265,129.31,129.26,129.31,306000000.0
2009-07-13 02:02:00,129.31,129.335,129.3,129.335,300200000.0
2009-07-13 02:03:00,129.335,129.42,129.33,129.395,405000000.0
2009-07-13 02:04:00,129.405,129.41,129.39,129.395,174400000.0
2009-07-13 02:05:00,129.4,129.56,129.4,129.54,809199997.0
2009-07-13 02:06:00,129.54,129.545,129.52,129.525,186100000.0
2009-07-13 02:07:00,129.52,129.53,129.49,129.495,326700000.0
2009-07-13 02:08:00,129.48,129.51,129.45,129.495,327600000.0
2009-07-13 02:09:00,129.495,129.54,129.495,129.535,560000000.0
2009-07-13 02:10:00,129.535,129.58,129.535,129.575,510600001.0
2009-07-13 02:11:00,129.575,129.585,129.505,129.505,404400000.0
2009-07-13 02:12:00,129.495,129.545,129.48,129.52,492800000.0
2009-07-13 02:13:00,129.53,129.545,129.51,129.51,313700000.0
2009-07-13 02:14:00,129.515,129.515,129.44,129.46,495800000.0
2009-07-13 02:15:00,129.45,129.46,129.415,129.435,170400000.0
2009-07-13 02:16:00,129.435,129.505,129.435,129.48,380000001.0
2009-07-13 02:17:00,129.48,129.52,129.47,129.51,249600000.0
2009-07-13 02:18:00,129.51,129.51,129.445,129.445,235800000.0
2009-07-13 02:19:00,129.445,129.485,129.41,129.41,446599999.0
2009-07-13 02:20:00,129.41,129.44,129.395,129.415,150000000.0
2009-07-13 02:21:00,129.415,129.42,129.385,129.405,396699998.0
2009-07-13 02:22:00,129.4,129.425,129.385,129.41,307400000.0
2009-07-13 02:23:00,129.41,129.41,129.39,129.39,138400000.0
2009-07-13 02:24:00,129.38,129.385,129.35,129.355,338400000.0
2009-07-13 02:25:00,129.355,129.365,129.335,129.36,423400001.0
2009-07-13 02:26:00,129.36,129.38,129.35,129.35,455199998.0
2009-07-13 02:27:00,129.355,129.355,129.345,129.355,43400000.0
2009-07-13 02:28:00,129.35,129.375,129.34,129.365,149800000.0
2009-07-13 02:29:00,129.365,129.43,129.365,129.425,200400000.0
2009-07-13 02:30:00,129.43,129.435,129.375,129.405,707899999.0
2009-07-13 02:31:00,129.405,129.42,129.39,129.41,420000000.0
2009-07-13 02:32:00,129.4,129.44,129.4,129.42,200800000.0
2009-07-13 02:33:00,129.415,129.43,129.415,129.43,113600000.0
2009-07-13 02:34:00,129.43,129.445,129.43,129.445,414000001.0
2009-07-13 02:35:00,129.45,129.56,129.45,129.545,457100000.0
2009-07-13 02:36:00,129.54,129.6,129.54,129.56,517000000.0
2009-07-13 02:37:00,129.56,129.575,129.56,129.565,91200000.0
2009-07-13 02:38:00,129.565,129.575,129.53,129.535,352600000.0
2009-07-13 02:39:00,129.535,129.56,129.52,129.55,269600000.0
2009-07-13 02:40:00,129.55,129.555,129.505,129.505,273800000.0
2009-07-13 02:41:00,129.505,129.54,129.5,129.525,241400000.0
2009-07-13 02:42:00,129.53,129.57,129.505,129.54,379000000.0
2009-07-13 02:43:00,129.545,129.575,129.545,129.57,187400000.0
2009-07-13 02:44:00,129.57,129.59,129.57,129.575,203600000.0
2009-07-13 02:45:00,129.575,129.595,129.565,129.585,223800000.0
2009-07-13 02:46:00,129.585,129.585,129.575,129.575,184400000.0
2009-07-13 02:47:00,129.57,129.585,129.51,129.585,576500000.0
2009-07-13 02:48:00,129.585,129.62,129.575,129.615,548999999.0
2009-07-13 02:49:00,129.61,129.675,129.61,129.645,570000000.0
2009-07-13 02:50:00,129.645,129.665,129.635,129.665,179800000.0
2009-07-13 02:51:00,129.66,129.76,129.66,129.73,705800000.0
2009-07-13 02:52:00,129.72,129.745,129.69,129.725,486700000.0
2009-07-13 02:53:00,129.725,129.735,129.7,129.72,673600000.0
2009-07-13 02:54:00,129.72,129.745,129.71,129.725,808200000.0
2009-07-13 02:55:00,129.725,129.74,129.715,129.72,384400000.0
2009-07-13 02:56:00,129.72,129.8,129.72,129.8,483000000.0
2009-07-13 02:57:00,129.83,129.87,129.82,129.86,819800000.0
2009-07-13 02:58:00,129.86,129.875,129.845,129.87,397600001.0
2009-07-13 02:59:00,129.85,129.87,129.805,129.82,384300001.0
2009-07-13 03:00:00,129.82,129.82,129.79,129.795,231200000.0
2009-07-13 03:01:00,129.795,129.795,129.695,129.705,315800000.0
2009-07-13 03:02:00,129.71,129.735,129.705,129.715,349200000.0
2009-07-13 03:03:00,129.715,129.715,129.655,129.705,380199999.0
2009-07-13 03:04:00,129.705,129.74,129.705,129.735,173600000.0
2009-07-13 03:05:00,129.74,129.75,129.7,129.705,444800000.0
2009-07-13 03:06:00,129.7,129.705,129.65,129.65,526000000.0
2009-07-13 03:07:00,129.655,129.685,129.655,129.685,326000000.0
2009-07-13 03:08:00,129.675,129.72,129.665,129.7,451000000.0
2009-07-13 03:09:00,129.7,129.74,129.7,129.74,354800000.0
2009-07-13 03:10:00,129.74,129.755,129.74,129.74,360000000.0
2009-07-13 03:11:00,129.74,129.74,129.65,129.65,370800000.0
2009-07-13 03:12:00,129.65,129.655,129.625,129.64,348400000.0
2009-07-13 03:13:00,129.645,129.67,129.64,129.67,463200000.0
2009-07-13 03:14:00,129.67,129.67,129.645,129.66,185200000.0
2009-07-13 03:15:00,129.665,129.675,129.635,129.645,370800000.0
2009-07-13 03:16:00,129.645,129.715,129.635,129.715,401800000.0
2009-07-13 03:17:00,129.725,129.76,129.695,129.7,244400000.0
2009-07-13 03:18:00,129.705,129.715,129.7,129.71,112000000.0
2009-07-13 03:19:00,129.7,129.715,129.67,129.7,184800000.0
2009-07-13 03:20:00,129.715,129.715,129.655,129.67,423600000.0
2009-07-13 03:21:00,129.665,129.705,129.625,129.63,390400000.0
2009-07-13 03:22:00,129.655,129.675,129.635,129.675,230600000.0
2009-07-13 03:23:00,129.68,129.68,129.645,129.645,337400000.0
2009-07-13 03:24:00,129.635,129.645,129.595,129.6,445200001.0
2009-07-13 03:25:00,129.6,129.66,129.595,129.62,424600000.0
2009-07-13 03:26:00,129.625,129.635,129.61,129.63,287800000.0
2009-07-13 03:27:00,129.635,129.635,129.575,129.585,512999999.0
2009-07-13 03:28:00,129.585,129.585,129.54,129.585,384799999.0
2009-07-13 03:29:00,129.58,129.58,129.535,129.545,543600000.0
2009-07-13 03:30:00,129.54,129.57,129.51,129.545,713200000.0
2009-07-13 03:31:00,129.545,129.61,129.545,129.58,617400000.0
2009-07-13 03:32:00,129.58,129.585,129.575,129.575,253200000.0
2009-07-13 03:33:00,129.565,129.565,129.52,129.55,442000000.0
2009-07-13 03:34:00,129.55,129.55,129.5,129.51,602199999.0
2009-07-13 03:35:00,129.505,129.53,129.505,129.515,352200000.0
2009-07-13 03:36:00,129.515,129.515,129.415,129.43,690000000.0
2009-07-13 03:37:00,129.43,129.44,129.415,129.42,468400000.0
2009-07-13 03:38:00,129.425,129.43,129.395,129.395,475200000.0
2009-07-13 03:39:00,129.395,129.405,129.345,129.405,458000000.0
2009-07-13 03:40:00,129.41,129.435,129.4,129.41,519400000.0
2009-07-13 03:41:00,129.4,129.48,129.385,129.47,468600000.0
2009-07-13 03:42:00,129.48,129.48,129.425,129.44,278800000.0
2009-07-13 03:43:00,129.44,129.45,129.39,129.39,336800000.0
2009-07-13 03:44:00,129.39,129.415,129.37,129.4,383400000.0
2009-07-13 03:45:00,129.4,129.43,129.4,129.425,155000000.0
2009-07-13 03:46:00,129.425,129.425,129.41,129.415,92000000.0
2009-07-13 03:47:00,129.405,129.405,129.385,129.385,186000000.0
2009-07-13 03:48:00,129.385,129.425,129.385,129.415,181000000.0
2009-07-13 03:49:00,129.415,129.425,129.395,129.395,184200000.0
2009-07-13 03:50:00,129.395,129.41,129.395,129.395,224000000.0
2009-07-13 03:51:00,129.395,129.405,129.39,129.405,488800000.0
2009-07-13 03:52:00,129.405,129.42,129.405,129.415,172800000.0
2009-07-13 03:53:00,129.42,129.42,129.385,129.385,82400000.0
2009-07-13 03:54:00,129.385,129.385,129.375,129.38,188600000.0
2009-07-13 03:55:00,129.38,129.43,129.38,129.425,392400000.0
2009-07-13 03:56:00,129.425,129.45,129.38,129.38,383199999.0
2009-07-13 03:57:00,129.385,129.385,129.365,129.375,109400000.0
2009-07-13 03:58:00,129.38,129.405,129.365,129.395,287000000.0
2009-07-13 03:59:00,129.395,129.395,129.39,129.39,199200000.0
2009-07-13 04:00:00,129.39,129.43,129.39,129.415,261800000.0
2009-07-13 04:01:00,129.415,129.465,129.415,129.435,610800000.0
2009-07-13 04:02:00,129.44,129.44,129.405,129.41,421000000.0
2009-07-13 04:03:00,129.41,129.41,129.395,129.405,334800000.0
2009-07-13 04:04:00,129.4,129.405,129.265,129.305,447000000.0
2009-07-13 04:05:00,129.305,129.31,129.265,129.275,411799999.0
2009-07-13 04:06:00,129.275,129.275,129.145,129.15,608000002.0
2009-07-13 04:07:00,129.15,129.19,129.135,129.145,579599999.0
2009-07-13 04:08:00,129.15,129.185,129.145,129.17,537800000.0
2009-07-13 04:09:00,129.17,129.17,129.145,129.16,331600000.0
2009-07-13 04:10:00,129.165,129.215,129.165,129.18,669800000.0
2009-07-13 04:11:00,129.18,129.18,129.14,129.145,559000000.0
2009-07-13 04:12:00,129.16,129.185,129.12,129.155,600000003.0
2009-07-13 04:13:00,129.155,129.17,129.135,129.15,357200001.0
2009-07-13 04:14:00,129.15,129.17,129.105,129.105,469400000.0
2009-07-13 04:15:00,129.105,129.105,129.075,129.08,359200000.0
2009-07-13 04:16:00,129.08,129.09,129.035,129.045,569200000.0
2009-07-13 04:17:00,129.045,129.045,129.01,129.03,539400000.0
2009-07-13 04:18:00,129.035,129.045,128.94,128.96,819200000.0
2009-07-13 04:19:00,128.985,129.01,128.955,129.0,480800000.0
2009-07-13 04:20:00,129.0,129.015,128.965,128.995,537200000.0
2009-07-13 04:21:00,128.995,129.02,128.99,129.01,422400000.0
2009-07-13 04:22:00,129.01,129.025,129.01,129.02,258000000.0
2009-07-13 04:23:00,129.015,129.045,129.015,129.015,251800000.0
2009-07-13 04:24:00,129.015,129.095,129.015,129.075,143000000.0
2009-07-13 04:25:00,129.075,129.175,129.065,129.155,746999999.0
2009-07-13 04:26:00,129.16,129.22,129.14,129.22,750199999.0
2009-07-13 04:27:00,129.22,129.22,129.13,129.135,555199999.0
2009-07-13 04:28:00,129.145,129.15,129.115,129.135,416400001.0
2009-07-13 04:29:00,129.135,129.165,129.065,129.11,438800000.0
2009-07-13 04:30:00,129.11,129.175,129.105,129.175,435199999.0
2009-07-13 04:31:00,129.175,129.195,129.175,129.18,357000000.0
2009-07-13 04:32:00,129.18,129.18,129.14,129.16,202000000.0
2009-07-13 04:33:00,129.155,129.185,129.155,129.175,168400000.0
2009-07-13 04:34:00,129.175,129.19,129.15,129.19,263400000.0
2009-07-13 04:35:00,129.19,129.195,129.17,129.185,232800000.0
2009-07-13 04:36:00,129.175,129.195,129.17,129.18,212600002.0
2009-07-13 04:37:00,129.18,129.19,129.16,129.175,171199999.0
2009-07-13 04:38:00,129.18,129.19,129.17,129.19,144000000.0
2009-07-13 04:39:00,129.195,129.26,129.195,129.255,349600000.0
2009-07-13 04:40:00,129.245,129.28,129.23,129.28,159400000.0
2009-07-13 04:41:00,129.27,129.295,129.23,129.23,491800000.0
2009-07-13 04:42:00,129.225,129.29,129.225,129.29,192000000.0
2009-07-13 04:43:00,129.29,129.29,129.23,129.235,457800000.0
2009-07-13 04:44:00,129.235,129.26,129.235,129.235,220800000.0
2009-07-13 04:45:00,129.24,129.25,129.235,129.245,240000000.0
2009-07-13 04:46:00,129.25,129.265,129.25,129.265,150400000.0
2009-07-13 04:47:00,129.275,129.285,129.24,129.24,124000000.0
2009-07-13 04:48:00,129.24,129.245,129.235,129.235,91200000.0
2009-07-13 04:49:00,129.235,129.235,129.155,129.155,218400000.0
2009-07-13 04:50:00,129.16,129.16,129.08,129.1,376000000.0
2009-07-13 04:51:00,129.1,129.11,129.09,129.11,174400000.0
2009-07-13 04:52:00,129.11,129.16,129.11,129.16,168000000.0
2009-07-13 04:53:00,129.15,129.16,129.135,129.15,228200000.0
2009-07-13 04:54:00,129.145,129.145,129.115,129.12,388200001.0
2009-07-13 04:55:00,129.12,129.125,129.09,129.1,283400000.0
2009-07-13 04:56:00,129.095,129.095,129.05,129.05,413600000.0
2009-07-13 04:57:00,129.05,129.05,129.0,129.0,424600001.0
2009-07-13 04:58:00,129.0,129.0,128.92,128.935,798799998.0
2009-07-13 04:59:00,128.935,128.985,128.92,128.975,531599998.0
2009-07-13 05:00:00,128.975,128.98,128.935,128.95,336400000.0
2009-07-13 05:01:00,128.94,128.96,128.93,128.94,271999997.0
2009-07-13 05:02:00,128.94,129.075,128.94,129.075,580600002.0
2009-07-13 05:03:00,129.08,129.08,129.02,129.04,371600000.0
2009-07-13 05:04:00,129.03,129.03,129.0,129.01,124600000.0
2009-07-13 05:05:00,129.01,129.01,128.925,128.94,657799998.0
2009-07-13 05:06:00,128.935,128.96,128.935,128.955,137000000.0
2009-07-13 05:07:00,128.955,128.965,128.94,128.965,506000001.0
2009-07-13 05:08:00,128.97,128.98,128.945,128.95,390199999.0
2009-07-13 05:09:00,128.955,128.975,128.945,128.975,397200000.0
2009-07-13 05:10:00,128.975,128.98,128.945,128.955,303999999.0
2009-07-13 05:11:00,128.955,129.08,128.955,129.07,436000001.0
2009-07-13 05:12:00,129.07,129.125,129.07,129.115,261000000.0
2009-07-13 05:13:00,129.125,129.165,129.115,129.16,240000000.0
2009-07-13 05:14:00,129.16,129.165,129.065,129.065,352000000.0
2009-07-13 05:15:00,129.065,129.1,129.065,129.095,190800000.0
2009-07-13 05:16:00,129.095,129.095,129.085,129.085,147600000.0
2009-07-13 05:17:00,129.085,129.145,129.085,129.135,123000000.0
2009-07-13 05:18:00,129.135,129.145,129.12,129.135,92200000.0
2009-07-13 05:19:00,129.135,129.135,129.06,129.08,213800000.0
2009-07-13 05:20:00,129.085,129.095,129.045,129.06,198200000.0
2009-07-13 05:21:00,129.06,129.06,129.03,129.045,421800000.0
2009-07-13 05:22:00,129.035,129.04,129.01,129.01,264400000.0
2009-07-13 05:23:00,129.01,129.025,128.985,129.01,235800000.0
2009-07-13 05:24:00,129.01,129.065,129.01,129.045,321800002.0
2009-07-13 05:25:00,129.04,129.04,129.015,129.02,179800000.0
2009-07-13 05:26:00,129.02,129.04,128.965,128.97,303000000.0
2009-07-13 05:27:00,128.965,128.97,128.945,128.965,192200000.0
2009-07-13 05:28:00,128.97,129.0,128.96,128.99,144000000.0
2009-07-13 05:29:00,128.99,128.99,128.97,128.98,184200000.0
2009-07-13 05:30:00,128.975,129.01,128.94,128.96,597199997.0
2009-07-13 05:31:00,128.95,128.98,128.925,128.97,364199999.0
2009-07-13 05:32:00,128.97,129.015,128.965,129.005,177200000.0
2009-07-13 05:33:00,129.005,129.065,128.985,129.035,395400002.0
2009-07-13 05:34:00,129.025,129.085,128.995,129.085,426600000.0
2009-07-13 05:35:00,129.08,129.085,129.005,129.01,445500001.0
2009-07-13 05:36:00,129.02,129.02,128.83,128.86,673200001.0
2009-07-13 05:37:00,128.86,128.9,128.825,128.845,800600001.0
2009-07-13 05:38:00,128.85,128.88,128.83,128.845,448400000.0
2009-07-13 05:39:00,128.835,128.84,128.785,128.805,524200000.0
2009-07-13 05:40:00,128.8,128.91,128.795,128.91,282400000.0
2009-07-13 05:41:00,128.905,128.935,128.855,128.86,552200000.0
2009-07-13 05:42:00,128.86,128.895,128.835,128.885,463400000.0
2009-07-13 05:43:00,128.88,128.88,128.835,128.855,268800000.0
2009-07-13 05:44:00,128.865,128.905,128.855,128.895,249600001.0
2009-07-13 05:45:00,128.895,128.96,128.875,128.875,477200000.0
2009-07-13 05:46:00,128.875,128.89,128.875,128.89,153600000.0
2009-07-13 05:47:00,128.89,128.89,128.875,128.88,205200000.0
2009-07-13 05:48:00,128.885,128.89,128.86,128.865,140800000.0
2009-07-13 05:49:00,128.865,128.87,128.86,128.865,189200000.0
2009-07-13 05:50:00,128.87,128.87,128.825,128.825,260200000.0
2009-07-13 05:51:00,128.83,128.855,128.83,128.85,225600000.0
2009-07-13 05:52:00,128.85,128.85,128.81,128.825,584400001.0
2009-07-13 05:53:00,128.825,128.845,128.815,128.835,382400001.0
2009-07-13 05:54:00,128.835,128.835,128.81,128.81,56000000.0
2009-07-13 05:55:00,128.815,128.835,128.815,128.825,278400000.0
2009-07-13 05:56:00,128.82,128.84,128.815,128.825,377600000.0
2009-07-13 05:57:00,128.84,128.84,128.81,128.815,377199999.0
2009-07-13 05:58:00,128.82,128.82,128.745,128.755,517399997.0
2009-07-13 05:59:00,128.755,128.805,128.755,128.775,177400000.0
2009-07-13 06:00:00,128.775,128.78,128.74,128.75,392000000.0
2009-07-13 06:01:00,128.75,128.8,128.75,128.8,305600001.0
2009-07-13 06:02:00,128.795,128.825,128.785,128.82,172400000.0
2009-07-13 06:03:00,128.82,128.865,128.815,128.82,582400004.0
2009-07-13 06:04:00,128.82,128.84,128.8,128.8,292800000.0
2009-07-13 06:05:00,128.815,128.825,128.77,128.775,399800001.0
2009-07-13 06:06:00,128.785,128.8,128.75,128.755,128800000.0
2009-07-13 06:07:00,128.755,128.795,128.755,128.795,316200000.0
2009-07-13 06:08:00,128.78,128.815,128.78,128.815,94600000.0
2009-07-13 06:09:00,128.815,128.86,128.815,128.845,170400000.0
2009-07-13 06:10:00,128.845,128.85,128.83,128.835,59200000.0
2009-07-13 06:11:00,128.835,128.845,128.82,128.82,145600000.0
2009-07-13 06:12:00,128.825,128.83,128.82,128.82,70400000.0
2009-07-13 06:13:00,128.82,128.875,128.815,128.875,234800000.0
2009-07-13 06:14:00,128.875,128.915,128.865,128.91,264400000.0
2009-07-13 06:15:00,128.925,128.925,128.91,128.915,305600000.0
2009-07-13 06:16:00,128.91,128.93,128.815,128.85,470800000.0
2009-07-13 06:17:00,128.85,128.865,128.85,128.86,196800000.0
2009-07-13 06:18:00,128.855,128.89,128.855,128.89,113600000.0
2009-07-13 06:19:00,128.91,129.025,128.91,129.015,615799999.0
2009-07-13 06:20:00,129.015,129.05,129.01,129.05,147200000.0
2009-07-13 06:21:00,129.05,129.05,129.01,129.02,393000000.0
2009-07-13 06:22:00,129.02,129.045,128.995,129.025,428800000.0
2009-07-13 06:23:00,129.02,129.055,129.02,129.055,212800000.0
2009-07-13 06:24:00,129.055,129.145,129.055,129.09,366500000.0
2009-07-13 06:25:00,129.08,129.09,129.06,129.06,420700000.0
2009-07-13 06:26:00,129.06,129.075,128.935,128.965,626800000.0
2009-07-13 06:27:00,128.97,128.99,128.965,128.97,140799999.0
2009-07-13 06:28:00,128.97,128.97,128.9,128.905,305000000.0
2009-07-13 06:29:00,128.9,128.905,128.845,128.845,238200000.0
2009-07-13 06:30:00,128.85,128.87,128.795,128.805,512000000.0
2009-07-13 06:31:00,128.815,128.815,128.755,128.755,409000000.0
2009-07-13 06:32:00,128.755,128.77,128.705,128.705,460400000.0
2009-07-13 06:33:00,128.705,128.75,128.685,128.745,442600000.0
2009-07-13 06:34:00,128.745,128.8,128.745,128.79,231000000.0
2009-07-13 06:35:00,128.79,128.83,128.785,128.83,320600000.0
2009-07-13 06:36:00,128.83,128.83,128.83,128.83,4800000.0
2009-07-13 06:37:00,128.825,128.83,128.82,128.83,91200000.0
2009-07-13 06:38:00,128.83,128.83,128.775,128.82,275400000.0
2009-07-13 06:39:00,128.825,128.845,128.82,128.83,289000000.0
2009-07-13 06:40:00,128.835,128.885,128.83,128.885,218400000.0
2009-07-13 06:41:00,128.885,128.9,128.875,128.88,124800000.0
2009-07-13 06:42:00,128.885,128.895,128.87,128.875,177600000.0
2009-07-13 06:43:00,128.875,128.9,128.865,128.9,124000000.0
2009-07-13 06:44:00,128.89,128.95,128.88,128.93,240000000.0
2009-07-13 06:45:00,128.94,128.945,128.935,128.945,80000000.0
2009-07-13 06:46:00,128.945,128.97,128.935,128.97,190600000.0
2009-07-13 06:47:00,128.97,129.025,128.97,128.975,588400000.0
2009-07-13 06:48:00,128.975,128.975,128.93,128.94,411200001.0
2009-07-13 06:49:00,128.94,128.94,128.875,128.875,489200001.0
2009-07-13 06:50:00,128.88,128.88,128.825,128.825,345800000.0
2009-07-13 06:51:00,128.82,128.835,128.78,128.78,408000000.0
2009-07-13 06:52:00,128.785,128.84,128.775,128.795,418500000.0
2009-07-13 06:53:00,128.82,128.89,128.82,128.865,452900001.0
2009-07-13 06:54:00,128.86,128.86,128.74,128.75,473200000.0
2009-07-13 06:55:00,128.735,128.76,128.7,128.7,635000000.0
2009-07-13 06:56:00,128.7,128.775,128.7,128.775,288000000.0
2009-07-13 06:57:00,128.775,128.795,128.76,128.765,298200000.0
2009-07-13 06:58:00,128.765,128.77,128.765,128.77,225600000.0
2009-07-13 06:59:00,128.71,128.73,128.71,128.725,489600000.0
2009-07-13 07:00:00,128.725,128.73,128.715,128.715,272000000.0
2009-07-13 07:01:00,128.715,128.715,128.65,128.655,439999999.0
2009-07-13 07:02:00,128.655,128.68,128.63,128.64,659600000.0
2009-07-13 07:03:00,128.64,128.72,128.64,128.72,386599999.0
2009-07-13 07:04:00,128.715,128.715,128.69,128.705,358600000.0
2009-07-13 07:05:00,128.71,128.71,128.63,128.68,533000000.0
2009-07-13 07:06:00,128.67,128.685,128.61,128.625,539000000.0
2009-07-13 07:07:00,128.62,128.66,128.615,128.66,352200000.0
2009-07-13 07:08:00,128.63,128.635,128.605,128.63,466400000.0
2009-07-13 07:09:00,128.625,128.68,128.615,128.68,446800000.0
2009-07-13 07:10:00,128.68,128.68,128.565,128.575,515400002.0
2009-07-13 07:11:00,128.575,128.6,128.565,128.585,255000000.0
2009-07-13 07:12:00,128.59,128.6,128.5,128.5,405800000.0
2009-07-13 07:13:00,128.5,128.545,128.5,128.53,754600000.0
2009-07-13 07:14:00,128.545,128.575,128.52,128.575,366800000.0
2009-07-13 07:15:00,128.58,128.62,128.54,128.62,506400000.0
2009-07-13 07:16:00,128.61,128.65,128.595,128.645,254400000.0
2009-07-13 07:17:00,128.645,128.655,128.57,128.6,383800000.0
2009-07-13 07:18:00,128.575,128.6,128.575,128.595,153600000.0
2009-07-13 07:19:00,128.6,128.63,128.57,128.575,225800000.0
2009-07-13 07:20:00,128.575,128.605,128.57,128.605,332000000.0
2009-07-13 07:21:00,128.61,128.62,128.57,128.585,602600000.0
2009-07-13 07:22:00,128.575,128.605,128.575,128.605,409200000.0
2009-07-13 07:23:00,128.605,128.625,128.565,128.575,592199999.0
2009-07-13 07:24:00,128.575,128.615,128.57,128.61,220200000.0
2009-07-13 07:25:00,128.61,128.635,128.6,128.62,271400000.0
2009-07-13 07:26:00,128.63,128.63,128.595,128.6,260000000.0
2009-07-13 07:27:00,128.61,128.63,128.57,128.595,565600000.0
2009-07-13 07:28:00,128.595,128.615,128.565,128.605,585799999.0
2009-07-13 07:29:00,128.605,128.65,128.595,128.635,256800000.0
2009-07-13 07:30:00,128.635,128.64,128.62,128.62,547399999.0
2009-07-13 07:31:00,128.62,128.655,128.62,128.655,340800000.0
2009-07-13 07:32:00,128.655,128.695,128.655,128.68,256000000.0
2009-07-13 07:33:00,128.685,128.725,128.685,128.725,205600000.0
2009-07-13 07:34:00,128.725,128.75,128.705,128.705,376000000.0
2009-07-13 07:35:00,128.705,128.705,128.675,128.675,357600000.0
2009-07-13 07:36:00,128.675,128.685,128.665,128.68,153600000.0
2009-07-13 07:37:00,128.655,128.7,128.655,128.675,342800000.0
2009-07-13 07:38:00,128.675,128.68,128.64,128.655,415400001.0
2009-07-13 07:39:00,128.655,128.655,128.625,128.625,144000000.0
2009-07-13 07:40:00,128.625,128.65,128.62,128.63,404800000.0
2009-07-13 07:41:00,128.63,128.63,128.62,128.62,272200000.0
2009-07-13 07:42:00,128.62,128.635,128.6,128.615,533600001.0
2009-07-13 07:43:00,128.615,128.62,128.575,128.595,392000000.0
2009-07-13 07:44:00,128.595,128.6,128.555,128.585,505800000.0
2009-07-13 07:45:00,128.58,128.635,128.58,128.625,435400000.0
2009-07-13 07:46:00,128.63,128.63,128.6,128.605,177600000.0
2009-07-13 07:47:00,128.605,128.605,128.575,128.58,238600000.0
2009-07-13 07:48:00,128.575,128.58,128.545,128.55,481000000.0
2009-07-13 07:49:00,128.55,128.575,128.52,128.52,307200000.0
2009-07-13 07:50:00,128.52,128.525,128.51,128.51,478400000.0
2009-07-13 07:51:00,128.51,128.535,128.51,128.535,294800000.0
2009-07-13 07:52:00,128.52,128.52,128.48,128.49,1480600016.0
2009-07-13 07:53:00,128.49,128.49,128.46,128.47,576000001.0
2009-07-13 07:54:00,128.47,128.475,128.445,128.455,605800002.0
2009-07-13 07:55:00,128.46,128.475,128.42,128.42,672600000.0
2009-07-13 07:56:00,128.425,128.435,128.315,128.32,977400001.0
2009-07-13 07:57:00,128.325,128.345,128.295,128.345,415400000.0
2009-07-13 07:58:00,128.355,128.38,128.34,128.36,863600006.0
2009-07-13 07:59:00,128.36,128.37,128.325,128.335,549600002.0
2009-07-13 08:00:00,128.335,128.355,128.245,128.25,759600001.0
2009-07-13 08:01:00,128.25,128.3,128.235,128.275,987000000.0
2009-07-13 08:02:00,128.275,128.275,128.23,128.245,826599999.0
2009-07-13 08:03:00,128.24,128.27,128.24,128.26,714600011.0
2009-07-13 08:04:00,128.25,128.255,128.2,128.21,444599999.0
2009-07-13 08:05:00,128.215,128.22,128.12,128.12,904400006.0
2009-07-13 08:06:00,128.12,128.15,128.08,128.1,1479900003.0
2009-07-13 08:07:00,128.105,128.15,128.075,128.075,1438200004.0
2009-07-13 08:08:00,128.075,128.15,128.075,128.145,1131800005.0
2009-07-13 08:09:00,128.145,128.145,128.09,128.13,1000799998.0
2009-07-13 08:10:00,128.13,128.135,128.085,128.125,711000001.0
2009-07-13 08:11:00,128.125,128.165,128.125,128.165,504000000.0
2009-07-13 08:12:00,128.165,128.165,128.12,128.125,371000000.0
2009-07-13 08:13:00,128.13,128.185,128.12,128.185,573000000.0
2009-07-13 08:14:00,128.185,128.205,128.165,128.185,450600000.0
2009-07-13 08:15:00,128.18,128.285,128.18,128.285,457400000.0
2009-07-13 08:16:00,128.29,128.36,128.27,128.36,658800000.0
2009-07-13 08:17:00,128.36,128.365,128.29,128.31,1117600004.0
2009-07-13 08:18:00,128.31,128.315,128.255,128.27,1100399999.0
2009-07-13 08:19:00,128.27,128.27,128.155,128.205,1056299999.0
2009-07-13 08:20:00,128.21,128.29,128.21,128.275,881000003.0
2009-07-13 08:21:00,128.285,128.285,128.225,128.26,772200000.0
2009-07-13 08:22:00,128.26,128.27,128.24,128.24,213200000.0
2009-07-13 08:23:00,128.245,128.335,128.245,128.31,772200006.0
2009-07-13 08:24:00,128.31,128.395,128.31,128.38,390600000.0
2009-07-13 08:25:00,128.38,128.415,128.34,128.36,783200000.0
2009-07-13 08:26:00,128.355,128.37,128.325,128.34,665799999.0
2009-07-13 08:27:00,128.34,128.36,128.325,128.355,840399997.0
2009-07-13 08:28:00,128.35,128.4,128.35,128.385,608999996.0
2009-07-13 08:29:00,128.38,128.435,128.38,128.41,681599997.0
2009-07-13 08:30:00,128.41,128.48,128.405,128.415,1023299996.0
2009-07-13 08:31:00,128.415,128.42,128.335,128.35,986700004.0
2009-07-13 08:32:00,128.345,128.42,128.345,128.405,1098800003.0
2009-07-13 08:33:00,128.405,128.425,128.37,128.385,1217599992.0
2009-07-13 08:34:00,128.385,128.4,128.295,128.305,1046400000.0
2009-07-13 08:35:00,128.305,128.31,128.205,128.25,1095399994.0
2009-07-13 08:36:00,128.25,128.31,128.23,128.25,979800000.0
2009-07-13 08:37:00,128.255,128.325,128.255,128.325,773799999.0
2009-07-13 08:38:00,128.325,128.34,128.315,128.32,527400000.0
2009-07-13 08:39:00,128.32,128.38,128.315,128.35,951600003.0
2009-07-13 08:40:00,128.35,128.425,128.33,128.375,1102199999.0
2009-07-13 08:41:00,128.38,128.4,128.355,128.395,538600000.0
2009-07-13 08:42:00,128.395,128.405,128.355,128.37,871000000.0
2009-07-13 08:43:00,128.37,128.38,128.285,128.285,805000003.0
2009-07-13 08:44:00,128.28,128.28,128.12,128.145,1175200006.0
2009-07-13 08:45:00,128.14,128.17,128.09,128.16,993599999.0
2009-07-13 08:46:00,128.165,128.19,128.065,128.105,958100001.0
2009-07-13 08:47:00,128.105,128.13,128.055,128.07,878000003.0
2009-07-13 08:48:00,128.075,128.105,128.055,128.1,604599999.0
2009-07-13 08:49:00,128.105,128.16,128.045,128.075,954200000.0
2009-07-13 08:50:00,128.085,128.205,128.07,128.205,1009400002.0
2009-07-13 08:51:00,128.215,128.335,128.195,128.285,1325199998.0
2009-07-13 08:52:00,128.285,128.35,128.265,128.305,1331400000.0
2009-07-13 08:53:00,128.31,128.41,128.295,128.39,1002799995.0
2009-07-13 08:54:00,128.395,128.395,128.23,128.26,1272200000.0
2009-07-13 08:55:00,128.26,128.33,128.255,128.285,1272400000.0
2009-07-13 08:56:00,128.295,128.375,128.255,128.36,864500000.0
2009-07-13 08:57:00,128.36,128.39,128.335,128.385,927999999.0
2009-07-13 08:58:00,128.4,128.44,128.39,128.435,620000004.0
2009-07-13 08:59:00,128.435,128.44,128.4,128.435,1056599987.0
2009-07-13 09:00:00,128.44,128.57,128.44,128.52,835599996.0
2009-07-13 09:01:00,128.52,128.535,128.435,128.465,853200000.0
2009-07-13 09:02:00,128.465,128.485,128.42,128.42,1117599994.0
2009-07-13 09:03:00,128.42,128.43,128.375,128.415,1080200000.0
2009-07-13 09:04:00,128.415,128.415,128.305,128.31,473399998.0
2009-07-13 09:05:00,128.3,128.325,128.24,128.325,1004800001.0
2009-07-13 09:06:00,128.335,128.35,128.29,128.305,788799999.0
2009-07-13 09:07:00,128.3,128.43,128.3,128.42,1041800001.0
2009-07-13 09:08:00,128.42,128.425,128.33,128.375,749600001.0
2009-07-13 09:09:00,128.375,128.4,128.35,128.385,870800003.0
2009-07-13 09:10:00,128.385,128.4,128.375,128.395,489599999.0
2009-07-13 09:11:00,128.395,128.425,128.39,128.42,513200000.0
2009-07-13 09:12:00,128.435,128.435,128.375,128.385,561999997.0
2009-07-13 09:13:00,128.38,128.4,128.355,128.38,1112600002.0
2009-07-13 09:14:00,128.38,128.395,128.365,128.38,682799998.0
2009-07-13 09:15:00,128.38,128.505,128.38,128.495,671799999.0
2009-07-13 09:16:00,128.495,128.5,128.46,128.465,728000006.0
2009-07-13 09:17:00,128.47,128.485,128.46,128.465,1304800003.0
2009-07-13 09:18:00,128.47,128.5,128.465,128.49,863600006.0
2009-07-13 09:19:00,128.495,128.5,128.4,128.45,1007999998.0
2009-07-13 09:20:00,128.45,128.475,128.435,128.46,948600001.0
2009-07-13 09:21:00,128.455,128.49,128.445,128.485,651200002.0
2009-07-13 09:22:00,128.485,128.515,128.48,128.5,810399990.0
2009-07-13 09:23:00,128.5,128.515,128.43,128.44,451000001.0
2009-07-13 09:24:00,128.44,128.49,128.435,128.45,671599999.0
2009-07-13 09:25:00,128.445,128.47,128.435,128.455,569799999.0
2009-07-13 09:26:00,128.455,128.515,128.455,128.5,943599998.0
2009-07-13 09:27:00,128.5,128.51,128.465,128.48,928800002.0
2009-07-13 09:28:00,128.48,128.49,128.47,128.48,681200004.0
2009-07-13 09:29:00,128.48,128.5,128.46,128.465,620999998.0
2009-07-13 09:30:00,128.465,128.5,128.445,128.49,839399995.0
2009-07-13 09:31:00,128.49,128.5,128.44,128.465,820000006.0
2009-07-13 09:32:00,128.465,128.49,128.455,128.49,255800000.0
2009-07-13 09:33:00,128.49,128.52,128.42,128.42,491400000.0
2009-07-13 09:34:00,128.425,128.465,128.425,128.435,246600001.0
2009-07-13 09:35:00,128.44,128.445,128.415,128.415,196200000.0
2009-07-13 09:36:00,128.415,128.42,128.35,128.35,733000002.0
2009-07-13 09:37:00,128.35,128.425,128.34,128.415,1063800004.0
2009-07-13 09:38:00,128.42,128.445,128.405,128.43,1070800004.0
2009-07-13 09:39:00,128.43,128.46,128.43,128.455,470200000.0
2009-07-13 09:40:00,128.455,128.47,128.44,128.465,398600000.0
2009-07-13 09:41:00,128.465,128.47,128.44,128.465,322200000.0
2009-07-13 09:42:00,128.465,128.485,128.46,128.485,561999998.0
2009-07-13 09:43:00,128.48,128.555,128.475,128.555,634600000.0
2009-07-13 09:44:00,128.555,128.575,128.525,128.56,1119800002.0
2009-07-13 09:45:00,128.565,128.58,128.55,128.56,956200004.0
2009-07-13 09:46:00,128.56,128.605,128.555,128.605,528400001.0
2009-07-13 09:47:00,128.605,128.615,128.57,128.6,701600003.0
2009-07-13 09:48:00,128.6,128.64,128.6,128.615,825000001.0
2009-07-13 09:49:00,128.625,128.625,128.585,128.605,689400003.0
2009-07-13 09:50:00,128.61,128.62,128.575,128.58,709599998.0
2009-07-13 09:51:00,128.58,128.62,128.53,128.6,461599999.0
2009-07-13 09:52:00,128.595,128.595,128.575,128.585,322600000.0
2009-07-13 09:53:00,128.59,128.63,128.545,128.625,680400004.0
2009-07-13 09:54:00,128.63,128.64,128.585,128.605,684400001.0
2009-07-13 09:55:00,128.605,128.635,128.6,128.63,625399999.0
2009-07-13 09:56:00,128.63,128.725,128.63,128.71,780600001.0
2009-07-13 09:57:00,128.71,128.71,128.665,128.685,937800000.0
2009-07-13 09:58:00,128.69,128.71,128.685,128.71,760400002.0
2009-07-13 09:59:00,128.715,129.045,128.705,128.915,758800001.0
2009-07-13 10:00:00,128.91,128.91,128.83,128.845,1114300002.0
2009-07-13 10:01:00,128.83,128.88,128.8,128.855,1148799999.0
2009-07-13 10:02:00,128.865,128.9,128.855,128.895,1064399998.0
2009-07-13 10:03:00,128.905,128.93,128.88,128.925,810000001.0
2009-07-13 10:04:00,128.925,128.94,128.91,128.91,697000002.0
2009-07-13 10:05:00,128.91,128.985,128.91,128.98,780399995.0
2009-07-13 10:06:00,128.98,129.055,128.975,128.995,966099998.0
2009-07-13 10:07:00,128.995,129.0,128.905,128.92,931399999.0
2009-07-13 10:08:00,128.92,128.94,128.875,128.92,650000001.0
2009-07-13 10:09:00,128.92,128.98,128.92,128.975,897600003.0
2009-07-13 10:10:00,128.975,128.98,128.88,128.885,987400000.0
2009-07-13 10:11:00,128.89,128.92,128.885,128.915,673199999.0
2009-07-13 10:12:00,128.92,128.95,128.905,128.945,598800001.0
2009-07-13 10:13:00,128.95,128.965,128.935,128.955,603600001.0
2009-07-13 10:14:00,128.95,128.96,128.94,128.96,325400000.0
2009-07-13 10:15:00,128.96,128.97,128.945,128.955,591399999.0
2009-07-13 10:16:00,128.96,128.965,128.95,128.96,539200000.0
2009-07-13 10:17:00,128.96,128.975,128.935,128.95,635199998.0
2009-07-13 10:18:00,128.955,128.955,128.87,128.885,787000001.0
2009-07-13 10:19:00,128.885,128.905,128.88,128.885,836000007.0
2009-07-13 10:20:00,128.885,128.895,128.835,128.845,1272599996.0
2009-07-13 10:21:00,128.84,128.865,128.82,128.845,898400005.0
2009-07-13 10:22:00,128.83,128.855,128.815,128.815,1239599995.0
2009-07-13 10:23:00,128.82,128.885,128.815,128.875,1056800002.0
2009-07-13 10:24:00,128.875,128.88,128.83,128.865,1354000014.0
2009-07-13 10:25:00,128.865,128.94,128.855,128.94,772800001.0
2009-07-13 10:26:00,128.94,128.97,128.925,128.935,850999994.0
2009-07-13 10:27:00,128.94,128.965,128.92,128.935,815399995.0
2009-07-13 10:28:00,128.925,128.95,128.905,128.935,463600001.0
2009-07-13 10:29:00,128.965,128.985,128.94,128.97,1230200001.0
2009-07-13 10:30:00,128.97,128.98,128.93,128.955,1139800001.0
2009-07-13 10:31:00,128.96,128.97,128.915,128.93,718599999.0
2009-07-13 10:32:00,128.93,128.945,128.89,128.92,773200002.0
2009-07-13 10:33:00,128.92,128.95,128.88,128.9,659200001.0
2009-07-13 10:34:00,128.89,128.92,128.885,128.89,1212800011.0
2009-07-13 10:35:00,128.89,128.98,128.89,128.96,682800000.0
2009-07-13 10:36:00,128.96,128.97,128.915,128.925,346800000.0
2009-07-13 10:37:00,128.925,128.94,128.905,128.915,461400000.0
2009-07-13 10:38:00,128.915,128.95,128.91,128.93,540799996.0
2009-07-13 10:39:00,128.93,128.945,128.91,128.945,564200001.0
2009-07-13 10:40:00,128.945,128.965,128.875,128.885,681200003.0
2009-07-13 10:41:00,128.88,128.92,128.865,128.9,978200011.0
2009-07-13 10:42:00,128.905,128.905,128.865,128.875,943900003.0
2009-07-13 10:43:00,128.875,128.88,128.825,128.825,583800002.0
2009-07-13 10:44:00,128.825,128.825,128.765,128.765,1108400006.0
2009-07-13 10:45:00,128.765,128.765,128.735,128.745,879199998.0
2009-07-13 10:46:00,128.735,128.745,128.69,128.7,666600001.0
2009-07-13 10:47:00,128.7,128.705,128.625,128.645,1232000000.0
2009-07-13 10:48:00,128.655,128.675,128.64,128.655,1223200000.0
2009-07-13 10:49:00,128.655,128.655,128.635,128.64,563599999.0
2009-07-13 10:50:00,128.64,128.65,128.575,128.615,899600000.0
2009-07-13 10:51:00,128.615,128.67,128.615,128.67,912200002.0
2009-07-13 10:52:00,128.675,128.705,128.655,128.66,613400002.0
2009-07-13 10:53:00,128.655,128.66,128.63,128.645,566200003.0
2009-07-13 10:54:00,128.645,128.65,128.625,128.625,510100002.0
2009-07-13 10:55:00,128.63,128.655,128.625,128.65,428799997.0
2009-07-13 10:56:00,128.65,128.685,128.65,128.665,444999999.0
2009-07-13 10:57:00,128.665,128.67,128.635,128.66,665800000.0
2009-07-13 10:58:00,128.66,128.68,128.63,128.66,668800001.0
2009-07-13 10:59:00,128.665,128.675,128.62,128.65,704199997.0
2009-07-13 11:00:00,128.66,128.69,128.64,128.68,730600000.0
2009-07-13 11:01:00,128.675,128.69,128.645,128.65,645000000.0
2009-07-13 11:02:00,128.65,128.685,128.62,128.675,483800000.0
2009-07-13 11:03:00,128.675,128.745,128.67,128.74,251600000.0
2009-07-13 11:04:00,128.74,128.775,128.735,128.755,768000000.0
2009-07-13 11:05:00,128.755,128.83,128.75,128.82,575800000.0
2009-07-13 11:06:00,128.815,128.825,128.765,128.775,690400001.0
2009-07-13 11:07:00,128.775,128.78,128.73,128.75,385200000.0
2009-07-13 11:08:00,128.75,128.75,128.695,128.7,762000003.0
2009-07-13 11:09:00,128.695,128.72,128.68,128.705,780600000.0
2009-07-13 11:10:00,128.71,128.75,128.695,128.745,879199998.0
2009-07-13 11:11:00,128.75,128.75,128.71,128.73,724399998.0
2009-07-13 11:12:00,128.73,128.735,128.61,128.625,575099999.0
2009-07-13 11:13:00,128.625,128.67,128.625,128.65,246000000.0
2009-07-13 11:14:00,128.645,128.74,128.635,128.69,497299999.0
2009-07-13 11:15:00,128.69,128.725,128.675,128.725,735799997.0
2009-07-13 11:16:00,128.725,128.735,128.65,128.65,704200000.0
2009-07-13 11:17:00,128.66,128.735,128.66,128.725,612400000.0
2009-07-13 11:18:00,128.73,128.74,128.695,128.725,717799994.0
2009-07-13 11:19:00,128.725,128.735,128.715,128.725,328200000.0
2009-07-13 11:20:00,128.73,128.755,128.725,128.75,624200000.0
2009-07-13 11:21:00,128.76,128.76,128.69,128.69,571100000.0
2009-07-13 11:22:00,128.685,128.74,128.685,128.74,752200000.0
2009-07-13 11:23:00,128.74,128.74,128.665,128.665,470200001.0
2009-07-13 11:24:00,128.66,128.66,128.57,128.58,1129000006.0
2009-07-13 11:25:00,128.6,128.605,128.535,128.56,873199995.0
2009-07-13 11:26:00,128.565,128.59,128.505,128.51,856800001.0
2009-07-13 11:27:00,128.505,128.525,128.395,128.41,1084900003.0
2009-07-13 11:28:00,128.41,128.43,128.36,128.38,1105599994.0
2009-07-13 11:29:00,128.375,128.42,128.37,128.38,962899998.0
2009-07-13 11:30:00,128.38,128.435,128.38,128.425,816599998.0
2009-07-13 11:31:00,128.43,128.43,128.4,128.43,598599999.0
2009-07-13 11:32:00,128.43,128.46,128.41,128.425,1120000001.0
2009-07-13 11:33:00,128.43,128.43,128.375,128.38,633000003.0
2009-07-13 11:34:00,128.38,128.39,128.305,128.32,810600002.0
2009-07-13 11:35:00,128.32,128.335,128.245,128.26,744999998.0
2009-07-13 11:36:00,128.265,128.415,128.265,128.41,779200000.0
2009-07-13 11:37:00,128.405,128.41,128.36,128.375,567600000.0
2009-07-13 11:38:00,128.355,128.36,128.3,128.325,701400002.0
2009-07-13 11:39:00,128.34,128.385,128.325,128.385,885800000.0
2009-07-13 11:40:00,128.38,128.435,128.36,128.42,447400002.0
2009-07-13 11:41:00,128.425,128.435,128.355,128.355,693800000.0
2009-07-13 11:42:00,128.355,128.375,128.33,128.335,943000000.0
2009-07-13 11:43:00,128.335,128.35,128.25,128.25,1303799999.0
2009-07-13 11:44:00,128.255,128.265,128.215,128.25,765300000.0
2009-07-13 11:45:00,128.25,128.26,128.13,128.13,582200000.0
2009-07-13 11:46:00,128.13,128.13,127.995,128.1,1063400000.0
2009-07-13 11:47:00,128.095,128.165,128.09,128.165,562800000.0
2009-07-13 11:48:00,128.175,128.215,128.155,128.165,628800000.0
2009-07-13 11:49:00,128.165,128.185,128.15,128.17,543200003.0
2009-07-13 11:50:00,128.17,128.23,128.155,128.22,490800000.0
2009-07-13 11:51:00,128.225,128.29,128.21,128.285,854800000.0
2009-07-13 11:52:00,128.285,128.29,128.23,128.235,906400003.0
2009-07-13 11:53:00,128.235,128.28,128.2,128.205,819000001.0
2009-07-13 11:54:00,128.205,128.205,128.14,128.14,699900000.0
2009-07-13 11:55:00,128.145,128.155,128.045,128.1,815400003.0
2009-07-13 11:56:00,128.1,128.19,128.095,128.175,727400001.0
2009-07-13 11:57:00,128.165,128.185,128.15,128.175,563000001.0
2009-07-13 11:58:00,128.175,128.205,128.175,128.18,796000004.0
2009-07-13 11:59:00,128.185,128.245,128.155,128.235,773200001.0
2009-07-13 12:00:00,128.24,128.295,128.235,128.28,528799999.0
2009-07-13 12:01:00,128.275,128.365,128.275,128.32,865799997.0
2009-07-13 12:02:00,128.315,128.32,128.295,128.295,946200001.0
2009-07-13 12:03:00,128.295,128.295,128.25,128.26,451199998.0
2009-07-13 12:04:00,128.26,128.32,128.25,128.315,515800000.0
2009-07-13 12:05:00,128.315,128.345,128.295,128.305,553599999.0
2009-07-13 12:06:00,128.305,128.315,128.235,128.3,931599999.0
2009-07-13 12:07:00,128.31,128.355,128.295,128.355,434999999.0
2009-07-13 12:08:00,128.355,128.36,128.325,128.33,519400000.0
2009-07-13 12:09:00,128.33,128.4,128.325,128.395,762600000.0
2009-07-13 12:10:00,128.4,128.4,128.365,128.38,624200002.0
2009-07-13 12:11:00,128.38,128.38,128.325,128.37,1022600005.0
2009-07-13 12:12:00,128.365,128.385,128.36,128.375,516000001.0
2009-07-13 12:13:00,128.37,128.565,128.37,128.56,781400006.0
2009-07-13 12:14:00,128.565,128.61,128.56,128.565,790999999.0
2009-07-13 12:15:00,128.565,128.565,128.445,128.455,916800001.0
2009-07-13 12:16:00,128.455,128.5,128.455,128.495,441599995.0
2009-07-13 12:17:00,128.49,128.52,128.47,128.475,580200000.0
2009-07-13 12:18:00,128.475,128.55,128.47,128.545,569000001.0
2009-07-13 12:19:00,128.545,128.58,128.505,128.575,458500001.0
2009-07-13 12:20:00,128.57,128.59,128.555,128.575,360600000.0
2009-07-13 12:21:00,128.57,128.585,128.525,128.56,496200001.0
2009-07-13 12:22:00,128.56,128.575,128.505,128.505,353400001.0
2009-07-13 12:23:00,128.505,128.54,128.505,128.54,228200000.0
2009-07-13 12:24:00,128.535,128.58,128.535,128.58,660200001.0
2009-07-13 12:25:00,128.585,128.675,128.585,128.665,658000002.0
2009-07-13 12:26:00,128.66,128.67,128.635,128.64,501800000.0
2009-07-13 12:27:00,128.645,128.695,128.615,128.625,971800001.0
2009-07-13 12:28:00,128.62,128.63,128.57,128.575,1020899997.0
2009-07-13 12:29:00,128.575,128.59,128.56,128.585,742099998.0
2009-07-13 12:30:00,128.585,128.585,128.515,128.555,1093800001.0
2009-07-13 12:31:00,128.55,128.635,128.525,128.595,659800001.0
2009-07-13 12:32:00,128.59,128.64,128.565,128.64,300500000.0
2009-07-13 12:33:00,128.64,128.68,128.625,128.655,774199997.0
2009-07-13 12:34:00,128.67,128.68,128.62,128.625,442000000.0
2009-07-13 12:35:00,128.625,128.67,128.625,128.665,343600000.0
2009-07-13 12:36:00,128.675,128.76,128.675,128.755,583800002.0
2009-07-13 12:37:00,128.75,128.84,128.745,128.84,557800001.0
2009-07-13 12:38:00,128.84,128.91,128.84,128.905,646400001.0
2009-07-13 12:39:00,128.915,128.97,128.915,128.925,1405400000.0
2009-07-13 12:40:00,128.925,128.945,128.88,128.905,939200012.0
2009-07-13 12:41:00,128.905,128.985,128.885,128.97,1272600002.0
2009-07-13 12:42:00,128.97,129.07,128.97,129.05,765000002.0
2009-07-13 12:43:00,129.05,129.1,129.04,129.07,950200002.0
2009-07-13 12:44:00,129.075,129.075,128.945,128.985,818799999.0
2009-07-13 12:45:00,128.985,129.065,128.97,128.97,886200006.0
2009-07-13 12:46:00,128.995,129.075,128.995,129.065,896600007.0
2009-07-13 12:47:00,129.07,129.16,129.065,129.14,667800000.0
2009-07-13 12:48:00,129.14,129.14,129.055,129.085,1032000000.0
2009-07-13 12:49:00,129.085,129.09,129.035,129.035,448799999.0
2009-07-13 12:50:00,129.035,129.085,129.03,129.065,529600002.0
2009-07-13 12:51:00,129.06,129.08,129.05,129.08,419000000.0
2009-07-13 12:52:00,129.08,129.08,129.01,129.04,816399997.0
2009-07-13 12:53:00,129.04,129.08,129.04,129.08,768200003.0
2009-07-13 12:54:00,129.08,129.115,129.035,129.06,585600002.0
2009-07-13 12:55:00,129.06,129.07,128.985,128.99,505200000.0
2009-07-13 12:56:00,128.99,129.0,128.89,128.9,643100004.0
2009-07-13 12:57:00,128.9,128.92,128.85,128.86,680000003.0
2009-07-13 12:58:00,128.865,128.895,128.82,128.82,706499998.0
2009-07-13 12:59:00,128.82,128.87,128.805,128.82,671500004.0
2009-07-13 13:00:00,128.83,128.865,128.83,128.855,505799999.0
2009-07-13 13:01:00,128.85,128.87,128.83,128.84,621399997.0
2009-07-13 13:02:00,128.84,128.89,128.825,128.875,560200000.0
2009-07-13 13:03:00,128.875,128.9,128.84,128.85,510100000.0
2009-07-13 13:04:00,128.855,128.86,128.825,128.85,428000000.0
2009-07-13 13:05:00,128.845,128.855,128.8,128.82,434699999.0
2009-07-13 13:06:00,128.815,128.82,128.76,128.78,410400001.0
2009-07-13 13:07:00,128.785,128.785,128.715,128.715,1057200011.0
2009-07-13 13:08:00,128.715,128.725,128.7,128.72,893600001.0
2009-07-13 13:09:00,128.72,128.73,128.675,128.715,659000001.0
2009-07-13 13:10:00,128.715,128.73,128.68,128.7,352400002.0
2009-07-13 13:11:00,128.69,128.745,128.645,128.645,755800000.0
2009-07-13 13:12:00,128.645,128.66,128.595,128.61,479499997.0
2009-07-13 13:13:00,128.61,128.66,128.6,128.64,379200000.0
2009-07-13 13:14:00,128.64,128.69,128.6,128.675,772799999.0
2009-07-13 13:15:00,128.68,128.68,128.645,128.665,746599996.0
2009-07-13 13:16:00,128.67,128.695,128.645,128.695,438800000.0
2009-07-13 13:17:00,128.695,128.735,128.685,128.725,673400005.0
2009-07-13 13:18:00,128.725,128.81,128.725,128.765,541700000.0
2009-07-13 13:19:00,128.765,128.775,128.755,128.775,471399999.0
2009-07-13 13:20:00,128.785,128.8,128.745,128.745,494800001.0
2009-07-13 13:21:00,128.745,128.77,128.745,128.75,535999999.0
2009-07-13 13:22:00,128.75,128.77,128.685,128.695,757200001.0
2009-07-13 13:23:00,128.695,128.73,128.65,128.71,1322400004.0
2009-07-13 13:24:00,128.71,128.83,128.705,128.8,1144400003.0
2009-07-13 13:25:00,128.8,128.84,128.8,128.835,487600000.0
2009-07-13 13:26:00,128.845,128.87,128.845,128.86,426200001.0
2009-07-13 13:27:00,128.855,128.855,128.775,128.775,914000004.0
2009-07-13 13:28:00,128.775,128.775,128.7,128.705,886000006.0
2009-07-13 13:29:00,128.71,128.73,128.7,128.7,581199998.0
2009-07-13 13:30:00,128.7,128.715,128.645,128.645,968800003.0
2009-07-13 13:31:00,128.65,128.68,128.625,128.635,1277599993.0
2009-07-13 13:32:00,128.64,128.645,128.59,128.61,420500000.0
2009-07-13 13:33:00,128.61,128.62,128.585,128.605,378399999.0
2009-07-13 13:34:00,128.605,128.685,128.595,128.67,812000001.0
2009-07-13 13:35:00,128.67,128.71,128.67,128.71,676200002.0
2009-07-13 13:36:00,128.71,128.75,128.705,128.725,524600002.0
2009-07-13 13:37:00,128.725,128.73,128.685,128.705,453700001.0
2009-07-13 13:38:00,128.71,128.75,128.695,128.75,563200000.0
2009-07-13 13:39:00,128.75,128.75,128.72,128.74,411200000.0
2009-07-13 13:40:00,128.74,128.74,128.69,128.69,378600000.0
2009-07-13 13:41:00,128.695,128.77,128.695,128.755,471000000.0
2009-07-13 13:42:00,128.76,128.76,128.705,128.71,500800001.0
2009-07-13 13:43:00,128.705,128.745,128.705,128.735,649400000.0
2009-07-13 13:44:00,128.74,128.78,128.74,128.77,274800000.0
2009-07-13 13:45:00,128.78,128.81,128.78,128.81,419400000.0
2009-07-13 13:46:00,128.815,128.82,128.76,128.76,312799996.0
2009-07-13 13:47:00,128.76,128.84,128.76,128.83,220800000.0
2009-07-13 13:48:00,128.83,128.86,128.815,128.86,367800001.0
2009-07-13 13:49:00,128.86,128.865,128.8,128.8,713600003.0
2009-07-13 13:50:00,128.8,128.875,128.8,128.86,870800004.0
2009-07-13 13:51:00,128.86,128.885,128.855,128.86,570800001.0
2009-07-13 13:52:00,128.86,128.86,128.785,128.81,577400001.0
2009-07-13 13:53:00,128.81,128.815,128.775,128.775,694400002.0
2009-07-13 13:54:00,128.78,128.8,128.77,128.78,475199999.0
2009-07-13 13:55:00,128.78,128.785,128.685,128.7,642600000.0
2009-07-13 13:56:00,128.7,128.73,128.695,128.7,695600001.0
2009-07-13 13:57:00,128.7,128.72,128.69,128.71,593400002.0
2009-07-13 13:58:00,128.71,128.71,128.67,128.7,578999999.0
2009-07-13 13:59:00,128.7,128.74,128.67,128.675,784200000.0
2009-07-13 14:00:00,128.68,128.745,128.68,128.735,509600000.0
2009-07-13 14:01:00,128.735,128.815,128.725,128.81,482400001.0
2009-07-13 14:02:00,128.81,128.835,128.81,128.815,713600005.0
2009-07-13 14:03:00,128.81,128.815,128.75,128.775,720800001.0
2009-07-13 14:04:00,128.775,128.775,128.675,128.715,353700000.0
2009-07-13 14:05:00,128.715,128.745,128.7,128.745,668800000.0
2009-07-13 14:06:00,128.745,128.86,128.745,128.84,836700000.0
2009-07-13 14:07:00,128.84,128.925,128.84,128.895,985399999.0
2009-07-13 14:08:00,128.895,128.96,128.88,128.96,578200001.0
2009-07-13 14:09:00,128.965,128.965,128.895,128.925,466600000.0
2009-07-13 14:10:00,128.905,128.945,128.9,128.93,380600000.0
2009-07-13 14:11:00,128.93,128.965,128.93,128.955,388800001.0
2009-07-13 14:12:00,128.945,128.95,128.915,128.92,730600000.0
2009-07-13 14:13:00,128.92,129.035,128.905,129.025,600899999.0
2009-07-13 14:14:00,129.025,129.035,128.975,129.03,1174599996.0
2009-07-13 14:15:00,129.03,129.13,129.025,129.11,1314299998.0
2009-07-13 14:16:00,129.11,129.13,129.065,129.065,1133399997.0
2009-07-13 14:17:00,129.06,129.07,129.015,129.05,654399998.0
2009-07-13 14:18:00,129.06,129.105,129.06,129.07,1107399997.0
2009-07-13 14:19:00,129.07,129.09,129.01,129.08,702400000.0
2009-07-13 14:20:00,129.08,129.1,129.07,129.095,991199996.0
2009-07-13 14:21:00,129.11,129.11,129.06,129.06,1838600001.0
2009-07-13 14:22:00,129.055,129.055,128.96,128.97,1074000004.0
2009-07-13 14:23:00,128.965,129.055,128.96,129.0,710800003.0
2009-07-13 14:24:00,129.0,129.065,128.995,129.045,1087599999.0
2009-07-13 14:25:00,129.055,129.105,129.04,129.065,1369000001.0
2009-07-13 14:26:00,129.065,129.095,129.055,129.095,882399999.0
2009-07-13 14:27:00,129.095,129.115,129.065,129.075,949999998.0
2009-07-13 14:28:00,129.085,129.085,129.045,129.055,620000000.0
2009-07-13 14:29:00,129.05,129.07,129.04,129.055,1065000003.0
2009-07-13 14:30:00,129.05,129.06,128.995,129.01,868199997.0
2009-07-13 14:31:00,129.01,129.05,128.995,128.995,966799993.0
2009-07-13 14:32:00,129.0,129.01,128.94,128.94,677200001.0
2009-07-13 14:33:00,128.94,128.96,128.91,128.91,692399997.0
2009-07-13 14:34:00,128.92,128.92,128.865,128.88,1163400001.0
2009-07-13 14:35:00,128.88,128.95,128.86,128.95,675200000.0
2009-07-13 14:36:00,128.945,129.04,128.94,129.04,513999999.0
2009-07-13 14:37:00,129.035,129.145,129.035,129.115,688000001.0
2009-07-13 14:38:00,129.115,129.18,129.105,129.145,843200001.0
2009-07-13 14:39:00,129.14,129.26,129.12,129.2,948600000.0
2009-07-13 14:40:00,129.2,129.215,129.175,129.18,865000001.0
2009-07-13 14:41:00,129.18,129.38,129.175,129.38,1214600005.0
2009-07-13 14:42:00,129.375,129.405,129.32,129.34,669799999.0
2009-07-13 14:43:00,129.34,129.35,129.31,129.325,1062399997.0
2009-07-13 14:44:00,129.32,129.325,129.255,129.26,952799998.0
2009-07-13 14:45:00,129.265,129.285,129.175,129.175,1721199998.0
2009-07-13 14:46:00,129.175,129.2,129.155,129.155,1649600005.0
2009-07-13 14:47:00,129.155,129.17,129.02,129.035,852799998.0
2009-07-13 14:48:00,129.03,129.065,129.005,129.005,758800000.0
2009-07-13 14:49:00,129.005,129.03,129.0,129.0,568800001.0
2009-07-13 14:50:00,129.0,129.0,128.9,128.905,871600000.0
2009-07-13 14:51:00,128.905,128.955,128.905,128.935,553599999.0
2009-07-13 14:52:00,128.945,128.965,128.91,128.925,548800000.0
2009-07-13 14:53:00,128.93,128.96,128.895,128.91,539000000.0
2009-07-13 14:54:00,128.915,128.975,128.91,128.965,591400000.0
2009-07-13 14:55:00,128.965,128.98,128.96,128.98,463800000.0
2009-07-13 14:56:00,128.975,129.075,128.965,129.075,620000000.0
2009-07-13 14:57:00,129.07,129.09,129.025,129.055,663000001.0
2009-07-13 14:58:00,129.055,129.085,129.045,129.08,514200001.0
2009-07-13 14:59:00,129.08,129.1,129.07,129.095,786399999.0
2009-07-13 15:00:00,129.095,129.16,129.09,129.14,681799998.0
2009-07-13 15:01:00,129.145,129.165,129.11,129.16,725799999.0
2009-07-13 15:02:00,129.16,129.16,129.115,129.115,462600000.0
2009-07-13 15:03:00,129.115,129.135,129.1,129.11,696199999.0
2009-07-13 15:04:00,129.11,129.145,129.08,129.13,768800001.0
2009-07-13 15:05:00,129.13,129.15,129.075,129.085,716000000.0
2009-07-13 15:06:00,129.085,129.09,128.845,128.86,747400000.0
2009-07-13 15:07:00,128.86,128.92,128.84,128.905,890199998.0
2009-07-13 15:08:00,128.91,128.92,128.89,128.905,624599998.0
2009-07-13 15:09:00,128.905,128.905,128.805,128.82,693400000.0
2009-07-13 15:10:00,128.82,128.84,128.79,128.805,627799999.0
2009-07-13 15:11:00,128.81,128.82,128.715,128.76,587600000.0
2009-07-13 15:12:00,128.75,128.78,128.705,128.765,520000000.0
2009-07-13 15:13:00,128.765,128.825,128.75,128.825,402000000.0
2009-07-13 15:14:00,128.825,128.835,128.755,128.78,907799999.0
2009-07-13 15:15:00,128.78,128.8,128.745,128.76,656000000.0
2009-07-13 15:16:00,128.78,128.805,128.725,128.75,696200002.0
2009-07-13 15:17:00,128.755,128.825,128.745,128.815,563600000.0
2009-07-13 15:18:00,128.815,128.825,128.76,128.78,692800000.0
2009-07-13 15:19:00,128.78,128.82,128.72,128.78,778600001.0
2009-07-13 15:20:00,128.775,128.785,128.75,128.775,533000000.0
2009-07-13 15:21:00,128.77,128.775,128.68,128.69,1060399998.0
2009-07-13 15:22:00,128.695,128.73,128.68,128.7,768999999.0
2009-07-13 15:23:00,128.7,128.71,128.665,128.7,752599999.0
2009-07-13 15:24:00,128.695,128.76,128.695,128.755,801399997.0
2009-07-13 15:25:00,128.76,128.88,128.755,128.855,950400001.0
2009-07-13 15:26:00,128.855,128.875,128.77,128.77,741800001.0
2009-07-13 15:27:00,128.775,128.84,128.765,128.825,455600000.0
2009-07-13 15:28:00,128.825,128.83,128.78,128.79,286800000.0
2009-07-13 15:29:00,128.79,128.795,128.76,128.77,553600000.0
2009-07-13 15:30:00,128.77,128.85,128.755,128.825,591500002.0
2009-07-13 15:31:00,128.825,128.845,128.805,128.845,453600000.0
2009-07-13 15:32:00,128.845,128.9,128.845,128.865,436600000.0
2009-07-13 15:33:00,128.86,128.935,128.855,128.935,484800002.0
2009-07-13 15:34:00,128.935,129.005,128.905,129.005,584799999.0
2009-07-13 15:35:00,129.0,129.015,128.925,128.975,978399998.0
2009-07-13 15:36:00,128.975,129.1,128.975,129.095,731000000.0
2009-07-13 15:37:00,129.095,129.145,129.025,129.03,1202100001.0
2009-07-13 15:38:00,129.03,129.04,128.94,128.95,1225000014.0
2009-07-13 15:39:00,128.945,128.955,128.85,128.85,1096400004.0
2009-07-13 15:40:00,128.85,128.865,128.745,128.765,1153200003.0
2009-07-13 15:41:00,128.765,128.78,128.735,128.75,704700000.0
2009-07-13 15:42:00,128.75,128.795,128.72,128.78,1187200000.0
2009-07-13 15:43:00,128.785,128.865,128.785,128.825,824600000.0
2009-07-13 15:44:00,128.81,128.84,128.765,128.79,987800003.0
2009-07-13 15:45:00,128.795,128.84,128.775,128.805,471900000.0
2009-07-13 15:46:00,128.805,128.825,128.77,128.785,512200000.0
2009-07-13 15:47:00,128.785,128.795,128.715,128.79,1223199995.0
2009-07-13 15:48:00,128.775,128.78,128.73,128.73,1030800003.0
2009-07-13 15:49:00,128.73,128.805,128.705,128.8,1333200008.0
2009-07-13 15:50:00,128.795,128.8,128.75,128.755,541599999.0
2009-07-13 15:51:00,128.755,128.78,128.75,128.765,631199999.0
2009-07-13 15:52:00,128.755,128.805,128.73,128.755,880400001.0
2009-07-13 15:53:00,128.755,128.76,128.7,128.725,941800000.0
2009-07-13 15:54:00,128.72,128.72,128.63,128.64,999000002.0
2009-07-13 15:55:00,128.64,128.66,128.595,128.61,944199998.0
2009-07-13 15:56:00,128.61,128.655,128.6,128.62,455999999.0
2009-07-13 15:57:00,128.62,128.65,128.595,128.65,1273200005.0
2009-07-13 15:58:00,128.65,128.65,128.585,128.6,795399999.0
2009-07-13 15:59:00,128.585,128.61,128.53,128.555,556099999.0
2009-07-13 16:00:00,128.56,128.605,128.51,128.565,693800000.0
2009-07-13 16:01:00,128.565,128.585,128.435,128.435,475400000.0
2009-07-13 16:02:00,128.435,128.445,128.33,128.345,1016300006.0
2009-07-13 16:03:00,128.345,128.415,128.335,128.41,1350600006.0
2009-07-13 16:04:00,128.405,128.41,128.285,128.305,842800000.0
2009-07-13 16:05:00,128.31,128.385,128.26,128.375,807100004.0
2009-07-13 16:06:00,128.39,128.44,128.34,128.435,1046800000.0
2009-07-13 16:07:00,128.435,128.44,128.315,128.32,683600000.0
2009-07-13 16:08:00,128.32,128.365,128.27,128.35,620100003.0
2009-07-13 16:09:00,128.34,128.4,128.275,128.31,556199999.0
2009-07-13 16:10:00,128.325,128.355,128.3,128.31,589800002.0
2009-07-13 16:11:00,128.315,128.42,128.305,128.415,437400001.0
2009-07-13 16:12:00,128.415,128.415,128.38,128.395,527200000.0
2009-07-13 16:13:00,128.39,128.405,128.365,128.39,451000000.0
2009-07-13 16:14:00,128.39,128.505,128.39,128.505,546200000.0
2009-07-13 16:15:00,128.505,128.59,128.505,128.57,1127000006.0
2009-07-13 16:16:00,128.575,128.61,128.525,128.57,776800000.0
2009-07-13 16:17:00,128.57,128.59,128.5,128.57,1038599992.0
2009-07-13 16:18:00,128.57,128.64,128.56,128.635,785500001.0
2009-07-13 16:19:00,128.635,128.645,128.6,128.635,978200000.0
2009-07-13 16:20:00,128.635,128.69,128.635,128.65,741600002.0
2009-07-13 16:21:00,128.645,128.665,128.615,128.615,987800002.0
2009-07-13 16:22:00,128.615,128.66,128.615,128.66,622800001.0
2009-07-13 16:23:00,128.665,128.665,128.57,128.58,522000001.0
2009-07-13 16:24:00,128.58,128.635,128.52,128.625,1140400003.0
2009-07-13 16:25:00,128.625,128.655,128.585,128.655,856800007.0
2009-07-13 16:26:00,128.655,128.75,128.64,128.74,1195199999.0
2009-07-13 16:27:00,128.735,128.755,128.715,128.74,895900002.0
2009-07-13 16:28:00,128.745,128.75,128.655,128.69,1224500000.0
2009-07-13 16:29:00,128.69,128.76,128.675,128.76,1042899998.0
2009-07-13 16:30:00,128.765,128.835,128.765,128.8,1068199999.0
2009-07-13 16:31:00,128.8,128.86,128.8,128.83,715200002.0
2009-07-13 16:32:00,128.83,128.95,128.81,128.925,1097200004.0
2009-07-13 16:33:00,128.925,128.925,128.865,128.865,902000002.0
2009-07-13 16:34:00,128.855,128.88,128.82,128.855,802100002.0
2009-07-13 16:35:00,128.865,128.88,128.8,128.805,539899998.0
2009-07-13 16:36:00,128.815,128.955,128.8,128.955,1054500002.0
2009-07-13 16:37:00,128.95,128.955,128.865,128.89,1300799998.0
2009-07-13 16:38:00,128.88,128.995,128.85,128.975,1431999997.0
2009-07-13 16:39:00,128.97,129.015,128.885,128.895,1186600005.0
2009-07-13 16:40:00,128.895,128.95,128.895,128.895,793800002.0
2009-07-13 16:41:00,128.9,128.99,128.895,128.95,982200005.0
2009-07-13 16:42:00,128.95,129.08,128.94,129.035,1479600008.0
2009-07-13 16:43:00,129.04,129.04,128.905,128.915,1066600004.0
2009-07-13 16:44:00,128.92,128.955,128.845,128.875,1163599998.0
2009-07-13 16:45:00,128.87,128.955,128.855,128.88,962600002.0
2009-07-13 16:46:00,128.88,128.88,128.815,128.865,766400002.0
2009-07-13 16:47:00,128.865,128.895,128.84,128.84,727000006.0
2009-07-13 16:48:00,128.84,128.86,128.825,128.855,720599993.0
2009-07-13 16:49:00,128.855,128.985,128.855,128.975,940999998.0
2009-07-13 16:50:00,128.97,129.01,128.965,128.99,1058599999.0
2009-07-13 16:51:00,128.99,128.995,128.965,128.965,743800003.0
2009-07-13 16:52:00,128.965,129.01,128.925,128.93,1428799998.0
2009-07-13 16:53:00,128.93,128.95,128.895,128.915,1373600000.0
2009-07-13 16:54:00,128.915,129.03,128.91,129.005,1006200005.0
2009-07-13 16:55:00,129.0,129.075,128.985,129.045,1090600002.0
2009-07-13 16:56:00,129.055,129.155,129.055,129.15,870200003.0
2009-07-13 16:57:00,129.15,129.15,129.115,129.145,831200002.0
2009-07-13 16:58:00,129.14,129.155,129.125,129.15,716799999.0
2009-07-13 16:59:00,129.15,129.16,129.07,129.09,811599999.0
2009-07-13 17:00:00,129.105,129.125,129.065,129.115,836000000.0
2009-07-13 17:01:00,129.115,129.12,129.075,129.075,914000002.0
2009-07-13 17:02:00,129.085,129.095,129.0,129.0,545600000.0
2009-07-13 17:03:00,129.0,129.06,129.0,129.0,1049000002.0
2009-07-13 17:04:00,128.99,129.01,128.92,128.94,1061999998.0
2009-07-13 17:05:00,128.94,128.99,128.94,128.95,614600001.0
2009-07-13 17:06:00,128.94,128.965,128.905,128.96,865199997.0
2009-07-13 17:07:00,128.96,129.01,128.96,128.98,466200000.0
2009-07-13 17:08:00,128.98,129.0,128.95,128.975,635000002.0
2009-07-13 17:09:00,128.975,128.985,128.915,128.915,838999998.0
2009-07-13 17:10:00,128.92,128.985,128.915,128.98,582700001.0
2009-07-13 17:11:00,128.985,129.015,128.975,129.01,532600000.0
2009-07-13 17:12:00,129.01,129.075,129.005,129.055,695600000.0
2009-07-13 17:13:00,129.04,129.09,129.03,129.045,1134000001.0
2009-07-13 17:14:00,129.045,129.065,128.96,128.965,658599999.0
2009-07-13 17:15:00,128.965,128.975,128.93,128.95,707200002.0
2009-07-13 17:16:00,128.95,128.98,128.94,128.955,567200000.0
2009-07-13 17:17:00,128.955,129.005,128.95,128.975,808199999.0
2009-07-13 17:18:00,128.97,128.995,128.96,128.965,438400002.0
2009-07-13 17:19:00,128.975,129.045,128.965,129.025,420200001.0
2009-07-13 17:20:00,129.03,129.065,129.015,129.065,735999999.0
2009-07-13 17:21:00,129.055,129.055,129.005,129.025,418999999.0
2009-07-13 17:22:00,129.025,129.045,129.005,129.005,616399999.0
2009-07-13 17:23:00,129.005,129.005,128.935,128.965,716200003.0
2009-07-13 17:24:00,128.965,129.05,128.965,129.03,619200003.0
2009-07-13 17:25:00,129.03,129.04,128.975,129.005,622000001.0
2009-07-13 17:26:00,129.005,129.005,128.96,128.965,371000000.0
2009-07-13 17:27:00,128.965,129.025,128.965,128.995,573800000.0
2009-07-13 17:28:00,128.995,129.03,128.975,129.025,458799999.0
2009-07-13 17:29:00,129.025,129.075,129.01,129.05,449000000.0
2009-07-13 17:30:00,129.055,129.21,129.045,129.21,514000000.0
2009-07-13 17:31:00,129.2,129.315,129.2,129.29,552000002.0
2009-07-13 17:32:00,129.305,129.39,129.29,129.35,676800000.0
2009-07-13 17:33:00,129.35,129.38,129.29,129.365,638899999.0
2009-07-13 17:34:00,129.365,129.415,129.365,129.385,1058800000.0
2009-07-13 17:35:00,129.375,129.42,129.35,129.405,517800000.0
2009-07-13 17:36:00,129.42,129.515,129.405,129.48,814400000.0
2009-07-13 17:37:00,129.48,129.505,129.435,129.435,809000000.0
2009-07-13 17:38:00,129.43,129.45,129.395,129.395,738800000.0
2009-07-13 17:39:00,129.4,129.405,129.355,129.4,704800000.0
2009-07-13 17:40:00,129.4,129.41,129.35,129.39,623399998.0
2009-07-13 17:41:00,129.39,129.395,129.32,129.33,688399999.0
2009-07-13 17:42:00,129.33,129.345,129.285,129.305,729200001.0
2009-07-13 17:43:00,129.3,129.325,129.28,129.31,868599999.0
2009-07-13 17:44:00,129.31,129.31,129.255,129.305,1002999998.0
2009-07-13 17:45:00,129.305,129.455,129.305,129.435,840600000.0
2009-07-13 17:46:00,129.45,129.495,129.425,129.455,764000002.0
2009-07-13 17:47:00,129.455,129.48,129.445,129.48,682900002.0
2009-07-13 17:48:00,129.48,129.485,129.415,129.435,606600000.0
2009-07-13 17:49:00,129.435,129.475,129.415,129.42,561900000.0
2009-07-13 17:50:00,129.415,129.42,129.375,129.4,654000001.0
2009-07-13 17:51:00,129.4,129.55,129.4,129.54,726200000.0
2009-07-13 17:52:00,129.54,129.555,129.495,129.545,387800000.0
2009-07-13 17:53:00,129.555,129.56,129.5,129.5,670000000.0
2009-07-13 17:54:00,129.5,129.51,129.46,129.485,601600000.0
2009-07-13 17:55:00,129.485,129.485,129.415,129.415,544400001.0
2009-07-13 17:56:00,129.42,129.48,129.42,129.46,518000000.0
2009-07-13 17:57:00,129.46,129.48,129.445,129.445,614000000.0
2009-07-13 17:58:00,129.445,129.54,129.445,129.54,604000000.0
2009-07-13 17:59:00,129.54,129.58,129.48,129.565,696400000.0
2009-07-13 18:00:00,129.565,129.755,129.565,129.755,852400002.0
2009-07-13 18:01:00,129.75,129.755,129.665,129.665,601399997.0
2009-07-13 18:02:00,129.675,129.69,129.66,129.665,717600001.0
2009-07-13 18:03:00,129.665,129.675,129.665,129.665,383000000.0
2009-07-13 18:04:00,129.665,129.67,129.63,129.63,394400000.0
2009-07-13 18:05:00,129.63,129.65,129.62,129.63,786000000.0
2009-07-13 18:06:00,129.63,129.64,129.605,129.61,610999999.0
2009-07-13 18:07:00,129.61,129.615,129.59,129.6,514200000.0
2009-07-13 18:08:00,129.6,129.6,129.585,129.59,443999996.0
2009-07-13 18:09:00,129.59,129.605,129.585,129.59,508400000.0
2009-07-13 18:10:00,129.595,129.615,129.585,129.605,592800000.0
2009-07-13 18:11:00,129.605,129.61,129.55,129.565,514399999.0
2009-07-13 18:12:00,129.57,129.59,129.55,129.565,631600001.0
2009-07-13 18:13:00,129.56,129.605,129.545,129.595,531000001.0
2009-07-13 18:14:00,129.595,129.605,129.55,129.55,357200000.0
2009-07-13 18:15:00,129.55,129.58,129.55,129.575,291600000.0
2009-07-13 18:16:00,129.58,129.58,129.495,129.495,410600000.0
2009-07-13 18:17:00,129.505,129.515,129.47,129.495,581400002.0
2009-07-13 18:18:00,129.49,129.55,129.485,129.525,471600000.0
2009-07-13 18:19:00,129.525,129.535,129.46,129.465,361200000.0
2009-07-13 18:20:00,129.475,129.475,129.42,129.42,567800000.0
2009-07-13 18:21:00,129.42,129.42,129.37,129.375,411200000.0
2009-07-13 18:22:00,129.36,129.36,129.31,129.315,815199995.0
2009-07-13 18:23:00,129.315,129.33,129.305,129.325,317799999.0
2009-07-13 18:24:00,129.325,129.33,129.275,129.315,340000002.0
2009-07-13 18:25:00,129.31,129.375,129.29,129.31,363200000.0
2009-07-13 18:26:00,129.315,129.33,129.31,129.31,74400000.0
2009-07-13 18:27:00,129.32,129.32,129.29,129.29,121000000.0
2009-07-13 18:28:00,129.31,129.355,129.29,129.35,260600000.0
2009-07-13 18:29:00,129.345,129.405,129.33,129.385,279600000.0
2009-07-13 18:30:00,129.39,129.445,129.39,129.425,500400003.0
2009-07-13 18:31:00,129.43,129.43,129.355,129.365,554000000.0
2009-07-13 18:32:00,129.37,129.37,129.335,129.365,371400001.0
2009-07-13 18:33:00,129.37,129.375,129.305,129.32,369000000.0
2009-07-13 18:34:00,129.325,129.325,129.265,129.27,394800000.0
2009-07-13 18:35:00,129.265,129.27,129.23,129.24,438599999.0
2009-07-13 18:36:00,129.235,129.24,129.195,129.23,651800000.0
2009-07-13 18:37:00,129.24,129.265,129.23,129.245,166200000.0
2009-07-13 18:38:00,129.245,129.265,129.245,129.255,114000000.0
2009-07-13 18:39:00,129.255,129.325,129.255,129.315,438200000.0
2009-07-13 18:40:00,129.315,129.36,129.315,129.36,457400000.0
2009-07-13 18:41:00,129.375,129.41,129.375,129.4,211000000.0
2009-07-13 18:42:00,129.4,129.44,129.375,129.42,267200000.0
2009-07-13 18:43:00,129.42,129.42,129.35,129.405,296800000.0
2009-07-13 18:44:00,129.4,129.42,129.4,129.415,67200000.0
2009-07-13 18:45:00,129.41,129.445,129.405,129.425,386600000.0
2009-07-13 18:46:00,129.425,129.465,129.39,129.39,361800001.0
2009-07-13 18:47:00,129.39,129.395,129.315,129.355,573399999.0
2009-07-13 18:48:00,129.36,129.39,129.35,129.385,227800000.0
2009-07-13 18:49:00,129.385,129.43,129.385,129.415,422800000.0
2009-07-13 18:50:00,129.415,129.415,129.365,129.365,314600000.0
2009-07-13 18:51:00,129.365,129.38,129.345,129.365,539400000.0
2009-07-13 18:52:00,129.365,129.365,129.25,129.255,672400000.0
2009-07-13 18:53:00,129.255,129.265,129.25,129.265,554600002.0
2009-07-13 18:54:00,129.27,129.28,129.255,129.26,249400001.0
2009-07-13 18:55:00,129.26,129.32,129.26,129.305,318800000.0
2009-07-13 18:56:00,129.31,129.365,129.31,129.325,300000000.0
2009-07-13 18:57:00,129.325,129.335,129.305,129.305,185600000.0
2009-07-13 18:58:00,129.305,129.315,129.23,129.23,558800000.0
2009-07-13 18:59:00,129.23,129.285,129.23,129.285,340700000.0
2009-07-13 19:00:00,129.285,129.325,129.255,129.325,292200000.0
2009-07-13 19:01:00,129.32,129.4,129.32,129.375,142600000.0
2009-07-13 19:02:00,129.37,129.37,129.325,129.33,263600000.0
2009-07-13 19:03:00,129.33,129.4,129.33,129.4,249600000.0
2009-07-13 19:04:00,129.4,129.435,129.39,129.42,350800000.0
2009-07-13 19:05:00,129.415,129.445,129.41,129.445,86200000.0
2009-07-13 19:06:00,129.445,129.47,129.44,129.455,439800000.0
2009-07-13 19:07:00,129.445,129.485,129.425,129.48,689200000.0
2009-07-13 19:08:00,129.48,129.5,129.48,129.49,533000000.0
2009-07-13 19:09:00,129.485,129.505,129.485,129.5,226200000.0
2009-07-13 19:10:00,129.5,129.53,129.48,129.525,458000000.0
2009-07-13 19:11:00,129.51,129.525,129.495,129.52,575600000.0
2009-07-13 19:12:00,129.525,129.595,129.515,129.57,689399999.0
2009-07-13 19:13:00,129.57,129.605,129.54,129.605,618399999.0
2009-07-13 19:14:00,129.61,129.62,129.595,129.605,446800000.0
2009-07-13 19:15:00,129.605,129.64,129.605,129.625,459199997.0
2009-07-13 19:16:00,129.625,129.64,129.545,129.555,716000000.0
2009-07-13 19:17:00,129.555,129.555,129.535,129.545,396600000.0
2009-07-13 19:18:00,129.55,129.575,129.535,129.57,702399999.0
2009-07-13 19:19:00,129.57,129.635,129.57,129.62,589400000.0
2009-07-13 19:20:00,129.615,129.615,129.565,129.585,665200000.0
2009-07-13 19:21:00,129.585,129.585,129.56,129.585,428600002.0
2009-07-13 19:22:00,129.585,129.585,129.54,129.545,717200001.0
2009-07-13 19:23:00,129.545,129.615,129.545,129.605,567199999.0
2009-07-13 19:24:00,129.6,129.6,129.555,129.56,393400001.0
2009-07-13 19:25:00,129.565,129.595,129.565,129.57,393800000.0
2009-07-13 19:26:00,129.565,129.57,129.53,129.54,479600000.0
2009-07-13 19:27:00,129.535,129.54,129.495,129.525,726800000.0
2009-07-13 19:28:00,129.53,129.53,129.48,129.49,510800001.0
2009-07-13 19:29:00,129.495,129.53,129.48,129.52,632600000.0
2009-07-13 19:30:00,129.515,129.565,129.515,129.52,458799999.0
2009-07-13 19:31:00,129.52,129.52,129.505,129.51,336400000.0
2009-07-13 19:32:00,129.51,129.52,129.495,129.505,699399999.0
2009-07-13 19:33:00,129.505,129.505,129.445,129.455,337499999.0
2009-07-13 19:34:00,129.455,129.46,129.43,129.45,251400000.0
2009-07-13 19:35:00,129.45,129.49,129.45,129.475,474800001.0
2009-07-13 19:36:00,129.485,129.485,129.45,129.47,336000001.0
2009-07-13 19:37:00,129.47,129.505,129.47,129.48,595200000.0
2009-07-13 19:38:00,129.475,129.495,129.39,129.39,432400000.0
2009-07-13 19:39:00,129.39,129.41,129.365,129.375,600200001.0
2009-07-13 19:40:00,129.375,129.385,129.35,129.35,163800000.0
2009-07-13 19:41:00,129.345,129.345,129.29,129.29,314800000.0
2009-07-13 19:42:00,129.29,129.29,129.255,129.255,100400000.0
2009-07-13 19:43:00,129.255,129.285,129.255,129.28,238800001.0
2009-07-13 19:44:00,129.28,129.31,129.28,129.295,349199998.0
2009-07-13 19:45:00,129.3,129.345,129.3,129.345,356800000.0
2009-07-13 19:46:00,129.335,129.365,129.335,129.355,357800001.0
2009-07-13 19:47:00,129.36,129.36,129.29,129.295,264600000.0
2009-07-13 19:48:00,129.305,129.305,129.255,129.305,219000000.0
2009-07-13 19:49:00,129.295,129.305,129.255,129.285,416000000.0
2009-07-13 19:50:00,129.285,129.295,129.275,129.28,374000000.0
2009-07-13 19:51:00,129.29,129.335,129.285,129.335,668400001.0
2009-07-13 19:52:00,129.335,129.34,129.33,129.33,118800000.0
2009-07-13 19:53:00,129.33,129.39,129.325,129.385,557600002.0
2009-07-13 19:54:00,129.385,129.385,129.37,129.375,162000000.0
2009-07-13 19:55:00,129.375,129.375,129.3,129.31,277400000.0
2009-07-13 19:56:00,129.315,129.365,129.315,129.325,454800000.0
2009-07-13 19:57:00,129.325,129.325,129.3,129.305,141600000.0
2009-07-13 19:58:00,129.305,129.325,129.3,129.325,155400000.0
2009-07-13 19:59:00,129.325,129.375,129.31,129.375,576000000.0
2009-07-13 20:00:00,129.365,129.395,129.355,129.385,398599999.0
2009-07-13 20:01:00,129.385,129.405,129.345,129.345,324400000.0
2009-07-13 20:02:00,129.345,129.355,129.305,129.315,284799999.0
2009-07-13 20:03:00,129.315,129.355,129.315,129.355,232000000.0
2009-07-13 20:04:00,129.36,129.395,129.36,129.385,355600001.0
2009-07-13 20:05:00,129.385,129.4,129.365,129.365,661400000.0
2009-07-13 20:06:00,129.36,129.36,129.315,129.325,364200000.0
2009-07-13 20:07:00,129.33,129.375,129.33,129.36,206600000.0
2009-07-13 20:08:00,129.36,129.4,129.335,129.345,611800000.0
2009-07-13 20:09:00,129.345,129.37,129.31,129.315,456200000.0
2009-07-13 20:10:00,129.31,129.37,129.305,129.365,626000000.0
2009-07-13 20:11:00,129.365,129.405,129.36,129.405,344400000.0
2009-07-13 20:12:00,129.4,129.41,129.37,129.38,571600000.0
2009-07-13 20:13:00,129.38,129.38,129.355,129.365,345800000.0
2009-07-13 20:14:00,129.365,129.385,129.32,129.365,496599998.0
2009-07-13 20:15:00,129.365,129.41,129.365,129.385,368400000.0
2009-07-13 20:16:00,129.385,129.43,129.38,129.43,447599999.0
2009-07-13 20:17:00,129.42,129.45,129.4,129.415,772399998.0
2009-07-13 20:18:00,129.415,129.42,129.39,129.4,446400000.0
2009-07-13 20:19:00,129.395,129.435,129.395,129.425,329800000.0
2009-07-13 20:20:00,129.43,129.505,129.43,129.505,514199999.0
2009-07-13 20:21:00,129.505,129.675,129.505,129.63,597000000.0
2009-07-13 20:22:00,129.63,129.63,129.605,129.615,311200000.0
2009-07-13 20:23:00,129.615,129.665,129.615,129.635,506599999.0
2009-07-13 20:24:00,129.635,129.645,129.605,129.605,317600001.0
2009-07-13 20:25:00,129.6,129.61,129.585,129.605,409200000.0
2009-07-13 20:26:00,129.615,129.645,129.605,129.635,188200000.0
2009-07-13 20:27:00,129.635,129.66,129.615,129.66,436000000.0
2009-07-13 20:28:00,129.655,129.66,129.645,129.655,452200000.0
2009-07-13 20:29:00,129.655,129.665,129.65,129.665,64200000.0
2009-07-13 20:30:00,129.685,129.715,129.655,129.66,544400000.0
2009-07-13 20:31:00,129.66,129.68,129.66,129.675,173400000.0
2009-07-13 20:32:00,129.675,129.705,129.675,129.685,209400000.0
2009-07-13 20:33:00,129.695,129.725,129.695,129.695,282399999.0
2009-07-13 20:34:00,129.695,129.695,129.65,129.665,472999999.0
2009-07-13 20:35:00,129.67,129.74,129.67,129.74,248200000.0
2009-07-13 20:36:00,129.745,129.765,129.735,129.755,351400000.0
2009-07-13 20:37:00,129.755,129.765,129.725,129.725,426199999.0
2009-07-13 20:38:00,129.725,129.725,129.665,129.675,537400004.0
2009-07-13 20:39:00,129.675,129.705,129.655,129.655,241599999.0
2009-07-13 20:40:00,129.66,129.665,129.625,129.63,347600000.0
2009-07-13 20:41:00,129.635,129.67,129.635,129.665,367400001.0
2009-07-13 20:42:00,129.665,129.715,129.665,129.695,468600001.0
2009-07-13 20:43:00,129.69,129.695,129.67,129.67,388200000.0
2009-07-13 20:44:00,129.675,129.71,129.675,129.705,446999997.0
2009-07-13 20:45:00,129.705,129.76,129.7,129.715,512400000.0
2009-07-13 20:46:00,129.715,129.725,129.655,129.705,470600000.0
2009-07-13 20:47:00,129.705,129.745,129.705,129.745,369600000.0
2009-07-13 20:48:00,129.745,129.765,129.71,129.76,578399999.0
2009-07-13 20:49:00,129.76,129.835,129.76,129.835,607200001.0
2009-07-13 20:50:00,129.835,129.88,129.805,129.87,886800001.0
2009-07-13 20:51:00,129.87,129.885,129.855,129.87,530400000.0
2009-07-13 20:52:00,129.87,129.875,129.825,129.835,519300002.0
2009-07-13 20:53:00,129.835,129.835,129.81,129.825,613600004.0
2009-07-13 20:54:00,129.82,129.83,129.805,129.805,659800003.0
2009-07-13 20:55:00,129.81,129.815,129.695,129.715,429800000.0
2009-07-13 20:56:00,129.715,129.745,129.71,129.725,630600000.0
2009-07-13 20:57:00,129.725,129.77,129.725,129.735,620399998.0
2009-07-13 20:58:00,129.73,129.75,129.72,129.73,651800000.0
2009-07-13 20:59:00,129.735,129.785,129.73,129.75,508600000.0
2009-07-13 21:00:00,129.75,129.77,129.725,129.735,463200001.0
2009-07-13 21:01:00,129.725,129.735,129.69,129.715,753700004.0
2009-07-13 21:02:00,129.725,129.725,129.7,129.715,293400000.0
2009-07-13 21:03:00,129.71,129.75,129.71,129.74,429799998.0
2009-07-13 21:04:00,129.735,129.81,129.735,129.81,824799998.0
2009-07-13 21:05:00,129.82,129.835,129.805,129.81,448800000.0
2009-07-13 21:06:00,129.815,129.815,129.76,129.77,320600000.0
2009-07-13 21:07:00,129.77,129.77,129.735,129.74,491199998.0
2009-07-13 21:08:00,129.74,129.77,129.72,129.765,443800000.0
2009-07-13 21:09:00,129.765,129.805,129.765,129.805,532200001.0
2009-07-13 21:10:00,129.805,129.83,129.805,129.82,524200000.0
2009-07-13 21:11:00,129.815,129.83,129.815,129.825,1212799995.0
2009-07-13 21:12:00,129.825,129.88,129.825,129.87,608799999.0
2009-07-13 21:13:00,129.875,129.885,129.865,129.87,358000000.0
2009-07-13 21:14:00,129.87,129.88,129.845,129.845,483800002.0
2009-07-13 21:15:00,129.845,129.86,129.815,129.825,605599998.0
2009-07-13 21:16:00,129.825,129.83,129.78,129.78,461800000.0
2009-07-13 21:17:00,129.78,129.8,129.775,129.785,304400000.0
2009-07-13 21:18:00,129.785,129.805,129.775,129.785,418799999.0
2009-07-13 21:19:00,129.79,129.79,129.785,129.79,701000005.0
2009-07-13 21:20:00,129.79,129.795,129.75,129.75,332800000.0
2009-07-13 21:21:00,129.75,129.775,129.75,129.755,66800000.0
2009-07-13 21:22:00,129.76,129.795,129.76,129.795,216200000.0
2009-07-13 21:23:00,129.795,129.825,129.78,129.795,427600003.0
2009-07-13 21:24:00,129.785,129.805,129.765,129.8,341400001.0
2009-07-13 21:25:00,129.8,129.815,129.76,129.765,741800004.0
2009-07-13 21:26:00,129.765,129.79,129.765,129.78,133800000.0
2009-07-13 21:27:00,129.785,129.785,129.755,129.765,470800000.0
2009-07-13 21:28:00,129.765,129.765,129.735,129.74,304200000.0
2009-07-13 21:29:00,129.735,129.74,129.71,129.715,320000001.0
2009-07-13 21:30:00,129.715,129.715,129.685,129.685,493999998.0
2009-07-13 21:31:00,129.685,129.72,129.68,129.7,316200000.0
2009-07-13 21:32:00,129.7,129.725,129.665,129.695,567000000.0
2009-07-13 21:33:00,129.695,129.785,129.685,129.775,676999998.0
2009-07-13 21:34:00,129.78,129.79,129.715,129.74,500400000.0
2009-07-13 21:35:00,129.74,129.775,129.73,129.735,321200000.0
2009-07-13 21:36:00,129.735,129.755,129.72,129.755,324200000.0
2009-07-13 21:37:00,129.75,129.76,129.7,129.72,571800000.0
2009-07-13 21:38:00,129.72,129.77,129.705,129.765,1191000010.0
2009-07-13 21:39:00,129.76,129.805,129.76,129.805,478800000.0
2009-07-13 21:40:00,129.8,129.88,129.8,129.88,801000001.0
2009-07-13 21:41:00,129.88,129.945,129.875,129.92,969000002.0
2009-07-13 21:42:00,129.92,129.945,129.91,129.945,606200001.0
2009-07-13 21:43:00,129.945,129.97,129.92,129.955,322400000.0
2009-07-13 21:44:00,129.965,130.0,129.945,129.98,387999999.0
2009-07-13 21:45:00,129.98,130.02,129.96,130.005,381800004.0
2009-07-13 21:46:00,130.005,130.08,129.99,130.055,384600000.0
2009-07-13 21:47:00,130.055,130.085,130.05,130.085,349800001.0
2009-07-13 21:48:00,130.085,130.155,130.085,130.155,271600000.0
2009-07-13 21:49:00,130.155,130.16,130.035,130.045,709000001.0
2009-07-13 21:50:00,130.045,130.055,130.025,130.055,856000002.0
2009-07-13 21:51:00,130.055,130.11,130.045,130.095,746799999.0
2009-07-13 21:52:00,130.1,130.185,130.1,130.16,570200003.0
2009-07-13 21:53:00,130.16,130.195,130.1,130.1,689599999.0
2009-07-13 21:54:00,130.1,130.135,130.1,130.105,632200001.0
2009-07-13 21:55:00,130.105,130.11,130.09,130.1,736000004.0
2009-07-13 21:56:00,130.1,130.1,130.045,130.07,852600002.0
2009-07-13 21:57:00,130.065,130.07,130.025,130.025,191000000.0
2009-07-13 21:58:00,130.02,130.025,130.0,130.025,102400000.0
2009-07-13 21:59:00,130.025,130.055,130.015,130.05,238200001.0
2009-07-13 22:00:00,130.05,130.07,130.045,130.065,379000001.0
2009-07-13 22:01:00,130.065,130.065,130.05,130.06,80600000.0
2009-07-13 22:02:00,130.06,130.065,130.055,130.065,666599998.0
2009-07-13 22:03:00,130.065,130.085,130.05,130.065,445000001.0
2009-07-13 22:04:00,130.065,130.075,130.065,130.065,313000000.0
2009-07-13 22:05:00,130.065,130.065,130.055,130.065,161400000.0
2009-07-13 22:06:00,130.06,130.06,130.045,130.055,86000000.0
2009-07-13 22:07:00,130.055,130.06,130.045,130.06,174400001.0
2009-07-13 22:08:00,130.06,130.08,130.055,130.08,237800001.0
2009-07-13 22:09:00,130.08,130.115,130.055,130.1,148800000.0
2009-07-13 22:10:00,130.095,130.095,130.085,130.085,94400000.0
2009-07-13 22:11:00,130.085,130.09,130.085,130.09,33000000.0
2009-07-13 22:12:00,130.09,130.1,130.09,130.1,67400000.0
2009-07-13 22:13:00,130.09,130.095,130.065,130.065,111800000.0
2009-07-13 22:14:00,130.065,130.095,130.05,130.075,245600001.0
2009-07-13 22:15:00,130.075,130.09,130.055,130.055,1277599991.0
2009-07-13 22:16:00,130.055,130.055,130.02,130.025,105599999.0
2009-07-13 22:17:00,130.025,130.025,129.94,129.945,285800000.0
2009-07-13 22:18:00,129.945,129.945,129.915,129.925,131600000.0
2009-07-13 22:19:00,129.925,129.925,129.9,129.905,87000000.0
2009-07-13 22:20:00,129.91,129.955,129.91,129.925,130400000.0
2009-07-13 22:21:00,129.925,129.945,129.925,129.93,259600000.0
2009-07-13 22:22:00,129.93,129.935,129.915,129.915,169800000.0
2009-07-13 22:23:00,129.92,129.92,129.915,129.915,15400000.0
2009-07-13 22:24:00,129.915,129.92,129.91,129.92,72800000.0
2009-07-13 22:25:00,129.925,130.035,129.925,129.965,212200000.0
2009-07-13 22:26:00,129.97,129.97,129.955,129.97,45000000.0
2009-07-13 22:27:00,129.96,129.965,129.955,129.96,29200000.0
2009-07-13 22:28:00,129.965,129.965,129.935,129.935,87000000.0
2009-07-13 22:29:00,129.91,129.93,129.9,129.9,103000000.0
2009-07-13 22:30:00,129.92,129.92,129.89,129.9,96600000.0
2009-07-13 22:31:00,129.9,129.91,129.835,129.85,136799999.0
2009-07-13 22:32:00,129.87,129.885,129.85,129.865,130000000.0
2009-07-13 22:33:00,129.865,129.885,129.86,129.865,262000000.0
2009-07-13 22:34:00,129.85,129.855,129.82,129.845,107800000.0
2009-07-13 22:35:00,129.835,129.86,129.82,129.86,75200000.0
2009-07-13 22:36:00,129.86,129.87,129.86,129.86,17200000.0
2009-07-13 22:37:00,129.86,129.9,129.85,129.88,147600000.0
2009-07-13 22:38:00,129.89,129.89,129.84,129.89,267799998.0
2009-07-13 22:39:00,129.89,129.91,129.89,129.91,43200000.0
2009-07-13 22:40:00,129.9,129.91,129.87,129.87,92400000.0
2009-07-13 22:41:00,129.875,129.89,129.875,129.88,13400000.0
2009-07-13 22:42:00,129.875,129.88,129.87,129.875,16800000.0
2009-07-13 22:43:00,129.865,129.865,129.855,129.855,9000000.0
2009-07-13 22:44:00,129.86,129.86,129.85,129.855,49000000.0
2009-07-13 22:45:00,129.855,129.855,129.795,129.795,82200000.0
2009-07-13 22:46:00,129.81,129.84,129.795,129.795,81800000.0
2009-07-13 22:47:00,129.815,129.83,129.795,129.805,211199999.0
2009-07-13 22:48:00,129.8,129.81,129.8,129.8,84400000.0
2009-07-13 22:49:00,129.8,129.805,129.795,129.805,38800000.0
2009-07-13 22:50:00,129.805,129.83,129.805,129.82,62800000.0
2009-07-13 22:51:00,129.82,129.89,129.81,129.87,139000000.0
2009-07-13 22:52:00,129.87,129.88,129.865,129.87,36000000.0
2009-07-13 22:53:00,129.86,129.87,129.825,129.83,46600000.0
2009-07-13 22:54:00,129.82,129.855,129.81,129.85,261700000.0
2009-07-13 22:55:00,129.85,129.85,129.81,129.84,219800002.0
2009-07-13 22:56:00,129.83,129.84,129.815,129.815,62399999.0
2009-07-13 22:57:00,129.83,129.84,129.805,129.82,265599998.0
2009-07-13 22:58:00,129.83,129.86,129.81,129.855,188400000.0
2009-07-13 22:59:00,129.85,129.935,129.84,129.935,100800000.0
2009-07-13 23:00:00,129.945,129.96,129.845,129.87,166400000.0
2009-07-13 23:01:00,129.88,129.885,129.85,129.85,23800000.0
2009-07-13 23:02:00,129.85,129.915,129.85,129.895,145800000.0
2009-07-13 23:03:00,129.895,129.915,129.88,129.89,190600000.0
2009-07-13 23:04:00,129.9,129.915,129.875,129.91,72000000.0
2009-07-13 23:05:00,129.91,129.935,129.9,129.93,18000000.0
2009-07-13 23:06:00,129.93,129.945,129.92,129.94,38600000.0
2009-07-13 23:07:00,129.94,129.965,129.94,129.955,21400000.0
2009-07-13 23:08:00,129.955,129.955,129.93,129.935,67400000.0
2009-07-13 23:09:00,129.95,129.95,129.94,129.94,3600000.0
2009-07-13 23:10:00,129.94,129.94,129.915,129.925,13400000.0
2009-07-13 23:11:00,129.918,129.938,129.915,129.932,9400000.0
2009-07-13 23:12:00,129.945,129.95,129.94,129.95,9400000.0
2009-07-13 23:13:00,129.935,129.935,129.92,129.925,9600000.0
2009-07-13 23:14:00,129.935,129.94,129.925,129.93,18400000.0
2009-07-13 23:15:00,129.925,129.93,129.905,129.92,23600000.0
2009-07-13 23:16:00,129.93,129.94,129.905,129.92,36200000.0
2009-07-13 23:17:00,129.92,129.92,129.895,129.9,38600000.0
2009-07-13 23:18:00,129.91,129.925,129.905,129.925,44600000.0
2009-07-13 23:19:00,129.92,129.92,129.845,129.885,66799999.0
2009-07-13 23:20:00,129.925,129.94,129.88,129.93,42000000.0
2009-07-13 23:21:00,129.93,129.93,129.905,129.93,82800000.0
2009-07-13 23:22:00,129.93,129.93,129.915,129.93,46000000.0
2009-07-13 23:23:00,129.945,129.96,129.945,129.955,8600000.0
2009-07-13 23:24:00,129.955,129.97,129.93,129.965,50800000.0
2009-07-13 23:25:00,129.96,129.975,129.96,129.975,16000000.0
2009-07-13 23:26:00,129.98,129.98,129.98,129.98,1600000.0
2009-07-13 23:27:00,129.98,129.99,129.975,129.98,11200000.0
2009-07-13 23:28:00,129.98,129.985,129.965,129.985,22000000.0
2009-07-13 23:29:00,129.985,129.985,129.985,129.985,1600000.0
2009-07-13 23:30:00,129.99,129.99,129.975,129.98,16000000.0
2009-07-13 23:31:00,129.97,129.975,129.97,129.975,32000000.0
2009-07-13 23:32:00,129.975,129.99,129.97,129.99,37600000.0
2009-07-13 23:33:00,129.985,129.985,129.985,129.985,3200000.0
2009-07-13 23:34:00,129.975,129.98,129.975,129.975,14800000.0
2009-07-13 23:35:00,129.96,129.98,129.96,129.975,20400000.0
2009-07-13 23:36:00,129.96,129.965,129.95,129.965,16000000.0
2009-07-13 23:37:00,129.96,129.975,129.955,129.97,40400000.0
2009-07-13 23:38:00,129.97,129.98,129.96,129.98,33600000.0
2009-07-13 23:39:00,129.975,130.0,129.975,129.985,54200000.0
2009-07-13 23:40:00,129.98,129.98,129.97,129.97,82800000.0
2009-07-13 23:41:00,129.96,129.96,129.955,129.96,27200000.0
2009-07-13 23:42:00,129.945,129.975,129.945,129.975,26799999.0
2009-07-13 23:43:00,130.005,130.005,129.98,129.98,45400000.0
2009-07-13 23:44:00,129.98,130.01,129.96,129.985,164800000.0
2009-07-13 23:45:00,129.98,129.98,129.965,129.97,6400000.0
2009-07-13 23:46:00,129.97,129.98,129.965,129.975,30000000.0
2009-07-13 23:47:00,129.98,129.98,129.98,129.98,1400000.0
2009-07-13 23:48:00,130.0,130.07,129.965,129.97,208700000.0
2009-07-13 23:49:00,129.965,129.99,129.96,129.99,107800000.0
2009-07-13 23:50:00,129.985,130.0,129.975,129.985,55800000.0
2009-07-13 23:51:00,129.985,130.03,129.98,130.03,75000000.0
2009-07-13 23:52:00,130.02,130.025,130.0,130.015,35200000.0
2009-07-13 23:53:00,130.025,130.055,130.025,130.035,111400000.0
2009-07-13 23:54:00,130.05,130.075,130.045,130.055,144600000.0
2009-07-13 23:55:00,130.05,130.055,130.02,130.05,66400000.0
2009-07-13 23:56:00,130.045,130.08,130.045,130.08,40800000.0
2009-07-13 23:57:00,130.08,130.085,130.065,130.065,14000000.0
2009-07-13 23:58:00,130.05,130.105,130.05,130.08,67600000.0
2009-07-13 23:59:00,130.085,130.125,130.075,130.115,188000000.0
2009-07-14 00:00:00,130.105,130.19,130.1,130.18,479400001.0
2009-07-14 00:01:00,130.18,130.225,130.18,130.205,230000000.0
2009-07-14 00:02:00,130.205,130.23,130.165,130.22,165000000.0
2009-07-14 00:03:00,130.22,130.24,130.205,130.215,306400000.0
2009-07-14 00:04:00,130.215,130.215,130.18,130.18,36000000.0
2009-07-14 00:05:00,130.185,130.185,130.185,130.185,11200000.0
2009-07-14 00:06:00,130.18,130.195,130.18,130.18,44600000.0
2009-07-14 00:07:00,130.18,130.185,130.18,130.185,31800000.0
2009-07-14 00:08:00,130.175,130.175,130.175,130.175,12800000.0
2009-07-14 00:09:00,130.175,130.175,130.16,130.165,20400000.0
2009-07-14 00:10:00,130.17,130.17,130.145,130.145,132800000.0
2009-07-14 00:11:00,130.145,130.145,130.13,130.13,54200000.0
2009-07-14 00:12:00,130.14,130.145,130.13,130.145,24000000.0
2009-07-14 00:13:00,130.13,130.165,130.13,130.16,40000000.0
2009-07-14 00:14:00,130.175,130.175,130.175,130.175,2800000.0
2009-07-14 00:15:00,130.165,130.18,130.165,130.175,19600000.0
2009-07-14 00:16:00,130.175,130.175,130.165,130.17,36600000.0
2009-07-14 00:17:00,130.175,130.18,130.175,130.18,11400000.0
2009-07-14 00:18:00,130.175,130.18,130.17,130.17,36400000.0
2009-07-14 00:19:00,130.17,130.17,130.17,130.17,6400000.0
2009-07-14 00:20:00,130.17,130.17,130.14,130.145,137400000.0
2009-07-14 00:21:00,130.15,130.17,130.15,130.155,185599999.0
2009-07-14 00:22:00,130.16,130.16,130.16,130.16,11200000.0
2009-07-14 00:23:00,130.16,130.16,130.155,130.16,16800000.0
2009-07-14 00:24:00,130.155,130.155,130.155,130.155,1600000.0
2009-07-14 00:25:00,130.155,130.155,130.155,130.155,6400000.0
2009-07-14 00:26:00,130.15,130.175,130.145,130.15,152600000.0
2009-07-14 00:27:00,130.15,130.15,130.15,130.15,1600000.0
2009-07-14 00:28:00,130.145,130.145,130.145,130.145,1200000.0
2009-07-14 00:29:00,130.14,130.145,130.115,130.115,47800000.0
2009-07-14 00:30:00,130.13,130.14,130.13,130.135,16600000.0
2009-07-14 00:31:00,130.14,130.14,130.135,130.135,47600000.0
2009-07-14 00:32:00,130.135,130.135,130.13,130.135,69200000.0
2009-07-14 00:33:00,130.135,130.135,130.13,130.135,17600000.0
2009-07-14 00:34:00,130.135,130.175,130.135,130.15,95800000.0
2009-07-14 00:35:00,130.155,130.17,130.155,130.165,31200000.0
2009-07-14 00:36:00,130.17,130.205,130.17,130.2,30400000.0
2009-07-14 00:37:00,130.2,130.2,130.2,130.2,1600000.0
2009-07-14 00:38:00,130.195,130.225,130.195,130.225,41000000.0
2009-07-14 00:39:00,130.225,130.28,130.225,130.26,188600000.0
2009-07-14 00:40:00,130.26,130.26,130.245,130.245,15800000.0
2009-07-14 00:41:00,130.265,130.325,130.265,130.32,190800000.0
2009-07-14 00:42:00,130.32,130.345,130.32,130.335,664400001.0
2009-07-14 00:43:00,130.335,130.345,130.3,130.315,364800002.0
2009-07-14 00:44:00,130.305,130.35,130.275,130.305,466200000.0
2009-07-14 00:45:00,130.305,130.305,130.26,130.275,236000000.0
2009-07-14 00:46:00,130.275,130.275,130.21,130.22,384800001.0
2009-07-14 00:47:00,130.215,130.22,130.215,130.215,36600000.0
2009-07-14 00:48:00,130.225,130.235,130.215,130.235,23400000.0
2009-07-14 00:49:00,130.245,130.26,130.245,130.26,39800000.0
2009-07-14 00:50:00,130.265,130.31,130.265,130.31,73200000.0
2009-07-14 00:51:00,130.31,130.34,130.305,130.33,249600000.0
2009-07-14 00:52:00,130.34,130.34,130.31,130.32,107200000.0
2009-07-14 00:53:00,130.315,130.32,130.275,130.28,45200000.0
2009-07-14 00:54:00,130.285,130.285,130.27,130.275,46800000.0
2009-07-14 00:55:00,130.265,130.29,130.265,130.29,30400000.0
2009-07-14 00:56:00,130.31,130.33,130.31,130.315,77400000.0
2009-07-14 00:57:00,130.315,130.315,130.19,130.195,256399999.0
2009-07-14 00:58:00,130.175,130.195,130.13,130.15,257400000.0
2009-07-14 00:59:00,130.15,130.175,130.115,130.125,106200000.0
2009-07-14 01:00:00,130.125,130.125,130.085,130.085,141200000.0
2009-07-14 01:01:00,130.105,130.105,130.045,130.055,383999999.0
2009-07-14 01:02:00,130.055,130.075,130.045,130.07,148400000.0
2009-07-14 01:03:00,130.07,130.12,130.07,130.105,285400000.0
2009-07-14 01:04:00,130.105,130.155,130.105,130.15,378800000.0
2009-07-14 01:05:00,130.15,130.16,130.065,130.075,335200000.0
2009-07-14 01:06:00,130.075,130.075,130.025,130.025,575799999.0
2009-07-14 01:07:00,130.025,130.025,129.995,130.02,751599997.0
2009-07-14 01:08:00,130.025,130.025,130.015,130.015,246400000.0
2009-07-14 01:09:00,130.01,130.075,130.01,130.06,181000000.0
2009-07-14 01:10:00,130.06,130.115,130.06,130.105,184000000.0
2009-07-14 01:11:00,130.095,130.155,130.095,130.155,181800000.0
2009-07-14 01:12:00,130.145,130.17,130.13,130.17,344400001.0
2009-07-14 01:13:00,130.165,130.165,130.145,130.145,63400000.0
2009-07-14 01:14:00,130.155,130.185,130.155,130.17,341000000.0
2009-07-14 01:15:00,130.17,130.185,130.16,130.165,76400000.0
2009-07-14 01:16:00,130.16,130.17,130.155,130.165,270600000.0
2009-07-14 01:17:00,130.155,130.165,130.155,130.155,77800000.0
2009-07-14 01:18:00,130.155,130.18,130.155,130.18,194200000.0
2009-07-14 01:19:00,130.18,130.2,130.17,130.185,260199999.0
2009-07-14 01:20:00,130.185,130.215,130.175,130.19,399399999.0
2009-07-14 01:21:00,130.185,130.225,130.185,130.225,403000000.0
2009-07-14 01:22:00,130.225,130.25,130.215,130.25,203800000.0
2009-07-14 01:23:00,130.245,130.29,130.23,130.26,453800000.0
2009-07-14 01:24:00,130.255,130.34,130.255,130.32,392999998.0
2009-07-14 01:25:00,130.32,130.365,130.285,130.355,871999999.0
2009-07-14 01:26:00,130.355,130.355,130.265,130.275,463599999.0
2009-07-14 01:27:00,130.275,130.285,130.24,130.25,697799999.0
2009-07-14 01:28:00,130.25,130.255,130.245,130.245,221000000.0
2009-07-14 01:29:00,130.235,130.235,130.215,130.23,194200000.0
2009-07-14 01:30:00,130.235,130.31,130.235,130.27,409800000.0
2009-07-14 01:31:00,130.265,130.305,130.265,130.3,187000000.0
2009-07-14 01:32:00,130.3,130.3,130.25,130.265,101600000.0
2009-07-14 01:33:00,130.27,130.275,130.265,130.275,59000000.0
2009-07-14 01:34:00,130.275,130.375,130.275,130.375,314200000.0
2009-07-14 01:35:00,130.375,130.375,130.31,130.345,120400000.0
2009-07-14 01:36:00,130.335,130.385,130.33,130.38,188600000.0
2009-07-14 01:37:00,130.385,130.415,130.38,130.39,575600000.0
2009-07-14 01:38:00,130.38,130.385,130.37,130.385,167199999.0
2009-07-14 01:39:00,130.385,130.405,130.385,130.395,214399999.0
2009-07-14 01:40:00,130.405,130.425,130.405,130.405,469400002.0
2009-07-14 01:41:00,130.405,130.405,130.37,130.37,193600000.0
2009-07-14 01:42:00,130.37,130.375,130.345,130.365,499799998.0
2009-07-14 01:43:00,130.365,130.38,130.345,130.375,218800001.0
2009-07-14 01:44:00,130.37,130.39,130.34,130.375,303800000.0
2009-07-14 01:45:00,130.39,130.39,130.36,130.38,453000000.0
2009-07-14 01:46:00,130.38,130.39,130.32,130.35,314600000.0
2009-07-14 01:47:00,130.36,130.36,130.29,130.325,367600000.0
2009-07-14 01:48:00,130.325,130.345,130.31,130.315,301600000.0
2009-07-14 01:49:00,130.31,130.335,130.28,130.28,219600000.0
2009-07-14 01:50:00,130.275,130.285,130.22,130.24,511400001.0
2009-07-14 01:51:00,130.245,130.325,130.245,130.285,125800000.0
2009-07-14 01:52:00,130.285,130.295,130.215,130.255,193600000.0
2009-07-14 01:53:00,130.255,130.265,130.21,130.22,87000000.0
2009-07-14 01:54:00,130.22,130.245,130.22,130.22,265000000.0
2009-07-14 01:55:00,130.225,130.225,130.195,130.195,455599999.0
2009-07-14 01:56:00,130.195,130.23,130.165,130.23,190200000.0
2009-07-14 01:57:00,130.23,130.295,130.225,130.26,172600000.0
2009-07-14 01:58:00,130.265,130.32,130.255,130.315,165800000.0
2009-07-14 01:59:00,130.32,130.385,130.315,130.365,286200000.0
2009-07-14 02:00:00,130.365,130.38,130.325,130.355,323400000.0
2009-07-14 02:01:00,130.355,130.375,130.345,130.355,301800000.0
2009-07-14 02:02:00,130.355,130.355,130.235,130.25,487800000.0
2009-07-14 02:03:00,130.245,130.28,130.245,130.28,294000000.0
2009-07-14 02:04:00,130.28,130.28,130.255,130.255,159200000.0
2009-07-14 02:05:00,130.255,130.27,130.24,130.255,395200000.0
2009-07-14 02:06:00,130.255,130.285,130.255,130.27,152000000.0
2009-07-14 02:07:00,130.27,130.315,130.265,130.265,309000000.0
2009-07-14 02:08:00,130.255,130.255,130.185,130.215,329200000.0
2009-07-14 02:09:00,130.215,130.285,130.21,130.275,344400000.0
2009-07-14 02:10:00,130.275,130.28,130.215,130.225,414200000.0
2009-07-14 02:11:00,130.225,130.225,130.13,130.165,660800000.0
2009-07-14 02:12:00,130.16,130.165,130.125,130.135,224000000.0
2009-07-14 02:13:00,130.14,130.155,130.065,130.065,353800000.0
2009-07-14 02:14:00,130.075,130.105,130.065,130.105,309800000.0
2009-07-14 02:15:00,130.1,130.135,130.095,130.12,328800000.0
2009-07-14 02:16:00,130.135,130.21,130.125,130.195,472800000.0
2009-07-14 02:17:00,130.195,130.195,130.065,130.09,527600000.0
2009-07-14 02:18:00,130.095,130.15,130.08,130.145,437000000.0
2009-07-14 02:19:00,130.14,130.195,130.075,130.08,393000000.0
2009-07-14 02:20:00,130.075,130.09,130.07,130.075,131400000.0
2009-07-14 02:21:00,130.08,130.12,130.07,130.08,363000000.0
2009-07-14 02:22:00,130.08,130.085,130.055,130.08,481600000.0
2009-07-14 02:23:00,130.08,130.13,130.08,130.13,190800000.0
2009-07-14 02:24:00,130.145,130.165,130.12,130.165,210800000.0
2009-07-14 02:25:00,130.17,130.185,130.135,130.135,467200000.0
2009-07-14 02:26:00,130.14,130.16,130.13,130.135,176400000.0
2009-07-14 02:27:00,130.135,130.16,130.13,130.16,177800000.0
2009-07-14 02:28:00,130.17,130.205,130.16,130.19,223600000.0
2009-07-14 02:29:00,130.19,130.19,130.135,130.135,230400000.0
2009-07-14 02:30:00,130.135,130.195,130.13,130.18,202200000.0
2009-07-14 02:31:00,130.18,130.19,130.18,130.19,46000000.0
2009-07-14 02:32:00,130.195,130.245,130.19,130.23,323000001.0
2009-07-14 02:33:00,130.23,130.27,130.23,130.27,359400000.0
2009-07-14 02:34:00,130.275,130.28,130.245,130.255,290800000.0
2009-07-14 02:35:00,130.255,130.26,130.24,130.24,99800000.0
2009-07-14 02:36:00,130.245,130.275,130.245,130.25,204600000.0
2009-07-14 02:37:00,130.25,130.275,130.25,130.27,187600000.0
2009-07-14 02:38:00,130.27,130.285,130.24,130.28,409999999.0
2009-07-14 02:39:00,130.28,130.285,130.27,130.275,101800000.0
2009-07-14 02:40:00,130.275,130.275,130.215,130.23,566400000.0
2009-07-14 02:41:00,130.225,130.24,130.21,130.235,299400000.0
2009-07-14 02:42:00,130.235,130.265,130.235,130.25,169400000.0
2009-07-14 02:43:00,130.255,130.295,130.255,130.285,314800000.0
2009-07-14 02:44:00,130.28,130.295,130.28,130.28,213400000.0
2009-07-14 02:45:00,130.285,130.285,130.23,130.24,185700000.0
2009-07-14 02:46:00,130.23,130.23,130.2,130.23,527600001.0
2009-07-14 02:47:00,130.23,130.245,130.19,130.19,154800000.0
2009-07-14 02:48:00,130.19,130.205,130.145,130.165,409200000.0
2009-07-14 02:49:00,130.165,130.17,130.125,130.14,417799999.0
2009-07-14 02:50:00,130.145,130.145,130.09,130.12,490799999.0
2009-07-14 02:51:00,130.12,130.12,130.06,130.11,581400000.0
2009-07-14 02:52:00,130.11,130.15,130.105,130.135,392200000.0
2009-07-14 02:53:00,130.135,130.22,130.135,130.22,420800000.0
2009-07-14 02:54:00,130.215,130.225,130.11,130.15,518200001.0
2009-07-14 02:55:00,130.15,130.175,130.075,130.115,647000000.0
2009-07-14 02:56:00,130.115,130.155,130.115,130.14,259800000.0
2009-07-14 02:57:00,130.145,130.165,130.065,130.065,550400000.0
2009-07-14 02:58:00,130.07,130.1,130.06,130.07,537400000.0
2009-07-14 02:59:00,130.07,130.085,130.025,130.025,394200000.0
2009-07-14 03:00:00,130.025,130.055,129.975,129.975,514000000.0
2009-07-14 03:01:00,129.97,129.98,129.91,129.94,576600000.0
2009-07-14 03:02:00,129.935,129.935,129.84,129.87,562400001.0
2009-07-14 03:03:00,129.865,129.89,129.865,129.885,400999999.0
2009-07-14 03:04:00,129.885,129.93,129.885,129.92,359600000.0
2009-07-14 03:05:00,129.92,129.965,129.915,129.965,303600000.0
2009-07-14 03:06:00,129.975,130.0,129.905,129.91,229200000.0
2009-07-14 03:07:00,129.91,129.91,129.89,129.89,94200000.0
2009-07-14 03:08:00,129.89,129.935,129.855,129.93,223500002.0
2009-07-14 03:09:00,129.93,129.93,129.905,129.905,45400000.0
2009-07-14 03:10:00,129.905,129.905,129.88,129.89,206600000.0
2009-07-14 03:11:00,129.89,129.91,129.87,129.905,253200000.0
2009-07-14 03:12:00,129.91,129.93,129.895,129.925,295200000.0
2009-07-14 03:13:00,129.925,129.95,129.91,129.92,227600000.0
2009-07-14 03:14:00,129.92,129.935,129.91,129.925,140000000.0
2009-07-14 03:15:00,129.95,129.955,129.94,129.95,77800000.0
2009-07-14 03:16:00,129.945,129.95,129.93,129.945,189400000.0
2009-07-14 03:17:00,129.95,129.95,129.93,129.935,87600000.0
2009-07-14 03:18:00,129.935,129.96,129.935,129.96,117400000.0
2009-07-14 03:19:00,129.955,129.965,129.94,129.965,127400000.0
2009-07-14 03:20:00,129.965,130.01,129.965,130.01,295400000.0
2009-07-14 03:21:00,130.01,130.015,129.91,129.92,638800000.0
2009-07-14 03:22:00,129.93,129.93,129.84,129.84,584800001.0
2009-07-14 03:23:00,129.84,129.845,129.81,129.81,545600000.0
2009-07-14 03:24:00,129.81,129.815,129.78,129.795,517799999.0
2009-07-14 03:25:00,129.79,129.875,129.79,129.855,534600000.0
2009-07-14 03:26:00,129.86,129.86,129.81,129.81,495000000.0
2009-07-14 03:27:00,129.81,129.815,129.785,129.795,266400000.0
2009-07-14 03:28:00,129.795,129.805,129.775,129.78,322800000.0
2009-07-14 03:29:00,129.78,129.78,129.705,129.745,562799998.0
2009-07-14 03:30:00,129.74,129.765,129.73,129.735,525800000.0
2009-07-14 03:31:00,129.735,129.745,129.68,129.68,360800000.0
2009-07-14 03:32:00,129.68,129.75,129.66,129.735,541800002.0
2009-07-14 03:33:00,129.74,129.755,129.74,129.745,258000000.0
2009-07-14 03:34:00,129.745,129.745,129.66,129.67,448599998.0
2009-07-14 03:35:00,129.67,129.725,129.67,129.715,425000001.0
2009-07-14 03:36:00,129.72,129.755,129.72,129.75,459000001.0
2009-07-14 03:37:00,129.755,129.78,129.75,129.775,329600000.0
2009-07-14 03:38:00,129.78,129.78,129.76,129.765,206200000.0
2009-07-14 03:39:00,129.765,129.795,129.76,129.765,240800000.0
2009-07-14 03:40:00,129.765,129.775,129.76,129.76,255600000.0
2009-07-14 03:41:00,129.755,129.765,129.73,129.745,246600000.0
2009-07-14 03:42:00,129.745,129.745,129.7,129.705,237200000.0
2009-07-14 03:43:00,129.705,129.755,129.685,129.735,494000000.0
2009-07-14 03:44:00,129.735,129.74,129.725,129.74,100400000.0
2009-07-14 03:45:00,129.73,129.745,129.705,129.745,266199999.0
2009-07-14 03:46:00,129.75,129.805,129.75,129.8,163600000.0
2009-07-14 03:47:00,129.8,129.82,129.79,129.81,233800000.0
2009-07-14 03:48:00,129.805,129.82,129.8,129.81,303400000.0
2009-07-14 03:49:00,129.82,129.825,129.815,129.82,126400000.0
2009-07-14 03:50:00,129.82,129.855,129.82,129.845,282000000.0
2009-07-14 03:51:00,129.85,129.86,129.835,129.855,266200000.0
2009-07-14 03:52:00,129.865,129.865,129.85,129.86,208200001.0
2009-07-14 03:53:00,129.86,129.895,129.86,129.885,229300000.0
2009-07-14 03:54:00,129.885,129.935,129.88,129.885,445800000.0
2009-07-14 03:55:00,129.885,129.925,129.885,129.915,475600000.0
2009-07-14 03:56:00,129.915,129.935,129.905,129.925,364600000.0
2009-07-14 03:57:00,129.92,129.935,129.915,129.92,311800000.0
2009-07-14 03:58:00,129.935,130.0,129.935,129.99,453800001.0
2009-07-14 03:59:00,129.995,130.0,129.98,129.99,313599999.0
2009-07-14 04:00:00,129.995,130.0,129.975,129.975,689800000.0
2009-07-14 04:01:00,129.975,129.975,129.945,129.96,290000000.0
2009-07-14 04:02:00,129.955,129.965,129.945,129.96,450600000.0
2009-07-14 04:03:00,129.96,129.985,129.945,129.975,474600000.0
2009-07-14 04:04:00,129.975,129.985,129.97,129.985,123400000.0
2009-07-14 04:05:00,129.985,129.995,129.95,129.95,394600000.0
2009-07-14 04:06:00,129.95,129.955,129.935,129.94,143800001.0
2009-07-14 04:07:00,129.93,129.935,129.855,129.86,440899999.0
2009-07-14 04:08:00,129.86,129.895,129.86,129.895,224200000.0
2009-07-14 04:09:00,129.905,129.905,129.855,129.87,302200000.0
2009-07-14 04:10:00,129.86,129.88,129.85,129.85,572400001.0
2009-07-14 04:11:00,129.855,129.86,129.845,129.855,451200000.0
2009-07-14 04:12:00,129.855,129.88,129.85,129.865,200000000.0
2009-07-14 04:13:00,129.865,129.875,129.855,129.865,296000000.0
2009-07-14 04:14:00,129.86,129.86,129.795,129.8,548400002.0
2009-07-14 04:15:00,129.795,129.835,129.795,129.825,757799996.0
2009-07-14 04:16:00,129.83,129.865,129.825,129.855,378800000.0
2009-07-14 04:17:00,129.86,129.86,129.83,129.835,570800002.0
2009-07-14 04:18:00,129.845,129.845,129.81,129.82,523800001.0
2009-07-14 04:19:00,129.82,129.82,129.79,129.8,608599988.0
2009-07-14 04:20:00,129.795,129.795,129.785,129.795,204599998.0
2009-07-14 04:21:00,129.79,129.79,129.74,129.745,435000002.0
2009-07-14 04:22:00,129.745,129.775,129.745,129.755,353800000.0
2009-07-14 04:23:00,129.755,129.8,129.75,129.8,289199999.0
2009-07-14 04:24:00,129.8,129.8,129.76,129.77,473799998.0
2009-07-14 04:25:00,129.77,129.77,129.75,129.75,173000000.0
2009-07-14 04:26:00,129.76,129.76,129.725,129.725,178400000.0
2009-07-14 04:27:00,129.71,129.725,129.685,129.705,649200002.0
2009-07-14 04:28:00,129.7,129.72,129.7,129.72,412000001.0
2009-07-14 04:29:00,129.72,129.745,129.72,129.725,206200000.0
2009-07-14 04:30:00,129.725,129.775,129.725,129.755,239800000.0
2009-07-14 04:31:00,129.755,129.755,129.725,129.735,286600000.0
2009-07-14 04:32:00,129.735,129.745,129.725,129.73,331599999.0
2009-07-14 04:33:00,129.73,129.73,129.725,129.725,176800001.0
2009-07-14 04:34:00,129.735,129.735,129.71,129.715,197000000.0
2009-07-14 04:35:00,129.715,129.72,129.705,129.71,266600000.0
2009-07-14 04:36:00,129.715,129.735,129.715,129.735,94000000.0
2009-07-14 04:37:00,129.73,129.785,129.73,129.78,345400000.0
2009-07-14 04:38:00,129.78,129.825,129.775,129.825,355400000.0
2009-07-14 04:39:00,129.825,129.825,129.8,129.8,372000001.0
2009-07-14 04:40:00,129.8,129.815,129.8,129.81,313000001.0
2009-07-14 04:41:00,129.805,129.815,129.79,129.805,366200000.0
2009-07-14 04:42:00,129.815,129.825,129.805,129.805,105600000.0
2009-07-14 04:43:00,129.805,129.815,129.785,129.79,102600000.0
2009-07-14 04:44:00,129.8,129.8,129.745,129.76,204600001.0
2009-07-14 04:45:00,129.76,129.78,129.755,129.78,249600000.0
2009-07-14 04:46:00,129.78,129.825,129.78,129.795,240400000.0
2009-07-14 04:47:00,129.795,129.795,129.765,129.765,165000000.0
2009-07-14 04:48:00,129.775,129.78,129.765,129.765,144000000.0
2009-07-14 04:49:00,129.765,129.765,129.705,129.715,439800000.0
2009-07-14 04:50:00,129.715,129.75,129.71,129.75,312400000.0
2009-07-14 04:51:00,129.755,129.775,129.755,129.765,245600000.0
2009-07-14 04:52:00,129.765,129.77,129.75,129.76,466400000.0
2009-07-14 04:53:00,129.76,129.76,129.75,129.755,366000000.0
2009-07-14 04:54:00,129.755,129.755,129.73,129.75,179800000.0
2009-07-14 04:55:00,129.75,129.76,129.73,129.74,223999999.0
2009-07-14 04:56:00,129.74,129.75,129.725,129.75,156200000.0
2009-07-14 04:57:00,129.75,129.785,129.75,129.785,100800000.0
2009-07-14 04:58:00,129.78,129.795,129.755,129.765,280800000.0
2009-07-14 04:59:00,129.765,129.785,129.765,129.78,234200000.0
2009-07-14 05:00:00,129.78,129.845,129.775,129.795,322999999.0
2009-07-14 05:01:00,129.795,129.845,129.795,129.825,338200000.0
2009-07-14 05:02:00,129.82,129.835,129.785,129.83,422600000.0
2009-07-14 05:03:00,129.83,129.835,129.82,129.82,163200000.0
2009-07-14 05:04:00,129.83,129.84,129.825,129.835,78400000.0
2009-07-14 05:05:00,129.84,129.84,129.815,129.82,115000000.0
2009-07-14 05:06:00,129.825,129.835,129.815,129.825,237799998.0
2009-07-14 05:07:00,129.825,129.835,129.82,129.835,80800000.0
2009-07-14 05:08:00,129.835,129.885,129.83,129.875,462200001.0
2009-07-14 05:09:00,129.88,129.88,129.86,129.86,289400003.0
2009-07-14 05:10:00,129.855,129.855,129.84,129.855,236000000.0
2009-07-14 05:11:00,129.86,129.885,129.85,129.88,316800000.0
2009-07-14 05:12:00,129.88,129.9,129.865,129.9,339600000.0
2009-07-14 05:13:00,129.915,129.985,129.915,129.96,443600000.0
2009-07-14 05:14:00,129.96,129.96,129.915,129.93,295400000.0
2009-07-14 05:15:00,129.945,129.975,129.945,129.975,173400000.0
2009-07-14 05:16:00,129.97,130.03,129.955,130.02,430400000.0
2009-07-14 05:17:00,130.015,130.05,130.005,130.02,431800000.0
2009-07-14 05:18:00,130.02,130.02,130.005,130.005,213000000.0
2009-07-14 05:19:00,130.005,130.005,129.965,130.005,189000000.0
2009-07-14 05:20:00,130.005,130.005,129.98,129.995,193200000.0
2009-07-14 05:21:00,129.995,129.995,129.97,129.98,274600001.0
2009-07-14 05:22:00,129.98,129.995,129.965,129.97,339600001.0
2009-07-14 05:23:00,129.97,129.99,129.96,129.975,350600000.0
2009-07-14 05:24:00,129.97,129.99,129.965,129.99,164800001.0
2009-07-14 05:25:00,130.005,130.005,129.98,130.0,199999999.0
2009-07-14 05:26:00,130.0,130.005,129.995,129.995,103200000.0
2009-07-14 05:27:00,129.995,130.06,129.995,130.04,370200000.0
2009-07-14 05:28:00,130.035,130.04,130.015,130.025,314000001.0
2009-07-14 05:29:00,130.025,130.05,130.025,130.035,448999999.0
2009-07-14 05:30:00,130.035,130.075,130.025,130.065,437800000.0
2009-07-14 05:31:00,130.07,130.08,130.065,130.065,369000000.0
2009-07-14 05:32:00,130.07,130.07,130.035,130.04,326199999.0
2009-07-14 05:33:00,130.04,130.055,130.03,130.055,223800000.0
2009-07-14 05:34:00,130.055,130.075,130.05,130.075,174600000.0
2009-07-14 05:35:00,130.07,130.075,130.045,130.055,225999999.0
2009-07-14 05:36:00,130.045,130.055,130.045,130.055,42600000.0
2009-07-14 05:37:00,130.055,130.06,130.045,130.05,303800000.0
2009-07-14 05:38:00,130.045,130.07,130.045,130.055,202599997.0
2009-07-14 05:39:00,130.055,130.065,130.045,130.055,260000000.0
2009-07-14 05:40:00,130.055,130.085,130.05,130.085,81600000.0
2009-07-14 05:41:00,130.07,130.085,130.06,130.065,204800000.0
2009-07-14 05:42:00,130.065,130.075,130.06,130.06,109000000.0
2009-07-14 05:43:00,130.05,130.065,130.045,130.055,151600000.0
2009-07-14 05:44:00,130.055,130.055,130.05,130.05,85200000.0
2009-07-14 05:45:00,130.05,130.05,130.02,130.02,247600000.0
2009-07-14 05:46:00,130.02,130.035,130.01,130.015,196399999.0
2009-07-14 05:47:00,130.02,130.035,130.015,130.02,403200000.0
2009-07-14 05:48:00,130.025,130.025,130.01,130.01,78800000.0
2009-07-14 05:49:00,130.0,130.0,129.99,129.995,98800000.0
2009-07-14 05:50:00,129.995,130.015,129.99,130.015,156800000.0
2009-07-14 05:51:00,130.02,130.085,130.015,130.075,205800000.0
2009-07-14 05:52:00,130.075,130.085,130.065,130.085,261200000.0
2009-07-14 05:53:00,130.095,130.11,130.085,130.11,154400000.0
2009-07-14 05:54:00,130.11,130.14,130.1,130.1,460200000.0
2009-07-14 05:55:00,130.1,130.13,130.095,130.095,279600000.0
2009-07-14 05:56:00,130.095,130.14,130.095,130.13,215000000.0
2009-07-14 05:57:00,130.13,130.145,130.13,130.145,128000000.0
2009-07-14 05:58:00,130.145,130.15,130.135,130.145,207800000.0
2009-07-14 05:59:00,130.145,130.15,130.135,130.135,133800000.0
2009-07-14 06:00:00,130.135,130.14,130.075,130.085,285400001.0
2009-07-14 06:01:00,130.085,130.11,130.075,130.075,300800000.0
2009-07-14 06:02:00,130.065,130.135,130.065,130.125,173200000.0
2009-07-14 06:03:00,130.11,130.11,130.085,130.09,180199999.0
2009-07-14 06:04:00,130.085,130.085,130.045,130.06,76800000.0
2009-07-14 06:05:00,130.06,130.1,130.055,130.08,185200001.0
2009-07-14 06:06:00,130.08,130.08,130.06,130.06,126200000.0
2009-07-14 06:07:00,130.06,130.06,130.05,130.05,46800000.0
2009-07-14 06:08:00,130.05,130.05,130.025,130.025,109200000.0
2009-07-14 06:09:00,130.03,130.06,130.03,130.055,336200000.0
2009-07-14 06:10:00,130.055,130.055,130.04,130.05,254399999.0
2009-07-14 06:11:00,130.055,130.07,130.05,130.055,251200001.0
2009-07-14 06:12:00,130.06,130.08,130.04,130.07,298200002.0
2009-07-14 06:13:00,130.07,130.07,130.05,130.06,167000000.0
2009-07-14 06:14:00,130.06,130.06,130.055,130.055,40000000.0
2009-07-14 06:15:00,130.045,130.045,130.005,130.015,114800000.0
2009-07-14 06:16:00,130.02,130.05,130.015,130.045,310400001.0
2009-07-14 06:17:00,130.04,130.05,130.03,130.045,71200000.0
2009-07-14 06:18:00,130.05,130.07,130.05,130.055,251199999.0
2009-07-14 06:19:00,130.06,130.075,130.055,130.075,154600000.0
2009-07-14 06:20:00,130.07,130.13,130.07,130.125,371599999.0
2009-07-14 06:21:00,130.125,130.15,130.125,130.135,255600000.0
2009-07-14 06:22:00,130.13,130.135,130.11,130.12,331200000.0
2009-07-14 06:23:00,130.12,130.12,130.06,130.105,220600000.0
2009-07-14 06:24:00,130.105,130.105,130.1,130.105,48200000.0
2009-07-14 06:25:00,130.105,130.155,130.105,130.145,303800000.0
2009-07-14 06:26:00,130.14,130.145,130.13,130.145,141200000.0
2009-07-14 06:27:00,130.14,130.145,130.13,130.14,326800000.0
2009-07-14 06:28:00,130.15,130.16,130.13,130.14,272600000.0
2009-07-14 06:29:00,130.145,130.2,130.14,130.2,396200000.0
2009-07-14 06:30:00,130.2,130.205,130.16,130.205,916000001.0
2009-07-14 06:31:00,130.205,130.235,130.195,130.215,922799998.0
2009-07-14 06:32:00,130.22,130.295,130.215,130.285,900199997.0
2009-07-14 06:33:00,130.285,130.305,130.24,130.275,557400000.0
2009-07-14 06:34:00,130.275,130.28,130.24,130.275,421600000.0
2009-07-14 06:35:00,130.27,130.285,130.255,130.255,338200000.0
2009-07-14 06:36:00,130.25,130.285,130.25,130.28,230800000.0
2009-07-14 06:37:00,130.28,130.295,130.245,130.25,369600001.0
2009-07-14 06:38:00,130.24,130.265,130.235,130.265,382800000.0
2009-07-14 06:39:00,130.265,130.265,130.225,130.235,395200000.0
2009-07-14 06:40:00,130.235,130.285,130.22,130.27,295799999.0
2009-07-14 06:41:00,130.27,130.28,130.26,130.28,290400000.0
2009-07-14 06:42:00,130.275,130.285,130.26,130.27,443599998.0
2009-07-14 06:43:00,130.265,130.325,130.255,130.305,427200000.0
2009-07-14 06:44:00,130.305,130.305,130.235,130.26,602400000.0
2009-07-14 06:45:00,130.275,130.3,130.265,130.3,590199999.0
2009-07-14 06:46:00,130.3,130.315,130.285,130.315,173200000.0
2009-07-14 06:47:00,130.315,130.315,130.3,130.305,210600000.0
2009-07-14 06:48:00,130.3,130.305,130.245,130.265,354300000.0
2009-07-14 06:49:00,130.265,130.285,130.255,130.27,283400001.0
2009-07-14 06:50:00,130.275,130.285,130.275,130.285,80000000.0
2009-07-14 06:51:00,130.285,130.285,130.235,130.24,334600000.0
2009-07-14 06:52:00,130.235,130.25,130.225,130.25,333600001.0
2009-07-14 06:53:00,130.25,130.265,130.245,130.25,378200001.0
2009-07-14 06:54:00,130.255,130.275,130.245,130.265,242200000.0
2009-07-14 06:55:00,130.285,130.295,130.255,130.265,400000001.0
2009-07-14 06:56:00,130.275,130.275,130.235,130.25,339600000.0
2009-07-14 06:57:00,130.25,130.265,130.235,130.255,265400000.0
2009-07-14 06:58:00,130.26,130.3,130.255,130.285,275100000.0
2009-07-14 06:59:00,130.28,130.285,130.275,130.285,31200000.0
2009-07-14 07:00:00,130.285,130.285,130.255,130.255,167200000.0
2009-07-14 07:01:00,130.255,130.285,130.245,130.28,343800000.0
2009-07-14 07:02:00,130.275,130.3,130.26,130.285,239600001.0
2009-07-14 07:03:00,130.29,130.295,130.28,130.28,276800000.0
2009-07-14 07:04:00,130.285,130.31,130.265,130.295,353599999.0
2009-07-14 07:05:00,130.295,130.32,130.285,130.295,464800001.0
2009-07-14 07:06:00,130.285,130.315,130.285,130.315,570000000.0
2009-07-14 07:07:00,130.32,130.38,130.32,130.34,452000000.0
2009-07-14 07:08:00,130.34,130.385,130.33,130.36,440799999.0
2009-07-14 07:09:00,130.36,130.36,130.315,130.33,531799999.0
2009-07-14 07:10:00,130.33,130.33,130.255,130.275,320000000.0
2009-07-14 07:11:00,130.27,130.275,130.22,130.265,451200000.0
2009-07-14 07:12:00,130.265,130.265,130.225,130.23,496200000.0
2009-07-14 07:13:00,130.235,130.245,130.225,130.245,256800001.0
2009-07-14 07:14:00,130.245,130.26,130.195,130.205,507400001.0
2009-07-14 07:15:00,130.2,130.22,130.195,130.215,537200002.0
2009-07-14 07:16:00,130.215,130.27,130.21,130.26,545600000.0
2009-07-14 07:17:00,130.26,130.285,130.26,130.28,160600000.0
2009-07-14 07:18:00,130.28,130.29,130.255,130.28,238600000.0
2009-07-14 07:19:00,130.275,130.335,130.275,130.33,239800000.0
2009-07-14 07:20:00,130.335,130.355,130.3,130.32,645200001.0
2009-07-14 07:21:00,130.325,130.405,130.32,130.4,784000002.0
2009-07-14 07:22:00,130.4,130.48,130.4,130.465,651600000.0
2009-07-14 07:23:00,130.465,130.485,130.455,130.46,744999999.0
2009-07-14 07:24:00,130.465,130.465,130.43,130.435,617000000.0
2009-07-14 07:25:00,130.445,130.45,130.425,130.44,304600000.0
2009-07-14 07:26:00,130.43,130.43,130.395,130.405,515800001.0
2009-07-14 07:27:00,130.415,130.43,130.405,130.425,456600001.0
2009-07-14 07:28:00,130.425,130.455,130.42,130.44,518000000.0
2009-07-14 07:29:00,130.44,130.44,130.365,130.38,605000000.0
2009-07-14 07:30:00,130.38,130.38,130.37,130.37,70600000.0
2009-07-14 07:31:00,130.37,130.4,130.355,130.395,455400000.0
2009-07-14 07:32:00,130.395,130.425,130.395,130.42,349000000.0
2009-07-14 07:33:00,130.41,130.41,130.37,130.375,161800000.0
2009-07-14 07:34:00,130.38,130.39,130.37,130.385,212000000.0
2009-07-14 07:35:00,130.38,130.385,130.345,130.355,157600000.0
2009-07-14 07:36:00,130.35,130.365,130.335,130.345,350000000.0
2009-07-14 07:37:00,130.345,130.345,130.33,130.335,257600000.0
2009-07-14 07:38:00,130.335,130.38,130.335,130.375,279399999.0
2009-07-14 07:39:00,130.38,130.39,130.375,130.375,183200000.0
2009-07-14 07:40:00,130.375,130.375,130.31,130.315,614800000.0
2009-07-14 07:41:00,130.315,130.33,130.3,130.31,446399999.0
2009-07-14 07:42:00,130.31,130.335,130.305,130.315,801000000.0
2009-07-14 07:43:00,130.315,130.315,130.3,130.305,505800001.0
2009-07-14 07:44:00,130.305,130.305,130.255,130.275,642200000.0
2009-07-14 07:45:00,130.28,130.29,130.265,130.28,386200000.0
2009-07-14 07:46:00,130.285,130.36,130.285,130.295,713000000.0
2009-07-14 07:47:00,130.3,130.315,130.3,130.31,221200000.0
2009-07-14 07:48:00,130.31,130.31,130.285,130.3,224000000.0
2009-07-14 07:49:00,130.3,130.305,130.29,130.305,342000000.0
2009-07-14 07:50:00,130.33,130.35,130.28,130.305,595200000.0
2009-07-14 07:51:00,130.305,130.305,130.28,130.28,240600000.0
2009-07-14 07:52:00,130.275,130.345,130.275,130.325,378400001.0
2009-07-14 07:53:00,130.315,130.32,130.305,130.315,124400000.0
2009-07-14 07:54:00,130.32,130.365,130.32,130.365,237800002.0
2009-07-14 07:55:00,130.36,130.39,130.345,130.37,451000000.0
2009-07-14 07:56:00,130.37,130.435,130.37,130.42,314400000.0
2009-07-14 07:57:00,130.42,130.47,130.42,130.455,534800000.0
2009-07-14 07:58:00,130.455,130.47,130.44,130.445,535400000.0
2009-07-14 07:59:00,130.445,130.475,130.435,130.46,519399999.0
2009-07-14 08:00:00,130.465,130.5,130.45,130.49,735200001.0
2009-07-14 08:01:00,130.49,130.54,130.485,130.53,746400002.0
2009-07-14 08:02:00,130.535,130.545,130.525,130.54,544199998.0
2009-07-14 08:03:00,130.54,130.555,130.525,130.535,580600000.0
2009-07-14 08:04:00,130.54,130.56,130.525,130.56,426600000.0
2009-07-14 08:05:00,130.55,130.68,130.55,130.65,757600000.0
2009-07-14 08:06:00,130.645,130.655,130.6,130.6,863200000.0
2009-07-14 08:07:00,130.59,130.625,130.58,130.625,679999997.0
2009-07-14 08:08:00,130.625,130.625,130.575,130.595,668000000.0
2009-07-14 08:09:00,130.575,130.58,130.505,130.52,1139999998.0
2009-07-14 08:10:00,130.52,130.535,130.49,130.495,814800006.0
2009-07-14 08:11:00,130.49,130.495,130.44,130.46,808400002.0
2009-07-14 08:12:00,130.47,130.54,130.46,130.53,628400001.0
2009-07-14 08:13:00,130.53,130.565,130.51,130.565,712599998.0
2009-07-14 08:14:00,130.555,130.605,130.555,130.59,915199998.0
2009-07-14 08:15:00,130.59,130.595,130.435,130.435,1390900004.0
2009-07-14 08:16:00,130.43,130.455,130.41,130.455,1132200004.0
2009-07-14 08:17:00,130.455,130.525,130.455,130.525,650600001.0
2009-07-14 08:18:00,130.52,130.57,130.515,130.52,885100001.0
2009-07-14 08:19:00,130.52,130.605,130.52,130.565,846199996.0
2009-07-14 08:20:00,130.565,130.57,130.525,130.56,977200009.0
2009-07-14 08:21:00,130.565,130.575,130.545,130.555,749199999.0
2009-07-14 08:22:00,130.545,130.59,130.53,130.575,655800001.0
2009-07-14 08:23:00,130.575,130.615,130.57,130.61,596800000.0
2009-07-14 08:24:00,130.605,130.63,130.57,130.585,528600000.0
2009-07-14 08:25:00,130.57,130.57,130.535,130.555,421600002.0
2009-07-14 08:26:00,130.55,130.56,130.53,130.555,975200003.0
2009-07-14 08:27:00,130.555,130.555,130.53,130.545,635600010.0
2009-07-14 08:28:00,130.545,130.575,130.535,130.56,941000001.0
2009-07-14 08:29:00,130.555,130.59,130.555,130.585,865999999.0
2009-07-14 08:30:00,130.585,130.585,130.535,130.545,926600004.0
2009-07-14 08:31:00,130.545,130.65,130.505,130.625,918600002.0
2009-07-14 08:32:00,130.63,130.64,130.6,130.635,882599999.0
2009-07-14 08:33:00,130.63,130.65,130.495,130.495,983600000.0
2009-07-14 08:34:00,130.495,130.585,130.495,130.56,877200003.0
2009-07-14 08:35:00,130.565,130.575,130.47,130.48,753700001.0
2009-07-14 08:36:00,130.485,130.495,130.465,130.475,366000000.0
2009-07-14 08:37:00,130.48,130.485,130.4,130.42,1163600000.0
2009-07-14 08:38:00,130.42,130.42,130.315,130.325,1040799997.0
2009-07-14 08:39:00,130.33,130.365,130.325,130.35,1119200003.0
2009-07-14 08:40:00,130.35,130.35,130.32,130.32,928400007.0
2009-07-14 08:41:00,130.32,130.335,130.3,130.305,614600001.0
2009-07-14 08:42:00,130.305,130.325,130.275,130.325,453800003.0
2009-07-14 08:43:00,130.32,130.35,130.28,130.35,832600001.0
2009-07-14 08:44:00,130.355,130.385,130.35,130.355,1010799999.0
2009-07-14 08:45:00,130.35,130.39,130.345,130.385,325400000.0
2009-07-14 08:46:00,130.385,130.385,130.31,130.315,617400001.0
2009-07-14 08:47:00,130.315,130.335,130.28,130.33,776599997.0
2009-07-14 08:48:00,130.33,130.345,130.305,130.33,655200000.0
2009-07-14 08:49:00,130.335,130.355,130.31,130.315,371400000.0
2009-07-14 08:50:00,130.315,130.335,130.28,130.28,532400000.0
2009-07-14 08:51:00,130.29,130.29,130.215,130.225,747600002.0
2009-07-14 08:52:00,130.225,130.24,130.145,130.145,801399999.0
2009-07-14 08:53:00,130.145,130.165,130.095,130.105,819599998.0
2009-07-14 08:54:00,130.105,130.12,130.08,130.11,515200000.0
2009-07-14 08:55:00,130.105,130.13,130.1,130.125,807799995.0
2009-07-14 08:56:00,130.125,130.135,130.11,130.12,659800003.0
2009-07-14 08:57:00,130.11,130.125,130.1,130.105,565100000.0
2009-07-14 08:58:00,130.105,130.11,130.02,130.03,887400007.0
2009-07-14 08:59:00,130.02,130.025,129.945,129.955,718100001.0
2009-07-14 09:00:00,129.96,129.975,129.9,129.91,669199999.0
2009-07-14 09:01:00,129.91,129.935,129.91,129.935,395600000.0
2009-07-14 09:02:00,129.935,130.0,129.93,129.99,753400001.0
2009-07-14 09:03:00,129.99,130.015,129.98,129.98,695700000.0
2009-07-14 09:04:00,129.98,130.01,129.885,129.9,750000000.0
2009-07-14 09:05:00,129.9,129.95,129.88,129.945,627600000.0
2009-07-14 09:06:00,129.935,129.935,129.785,129.805,1010000000.0
2009-07-14 09:07:00,129.805,129.865,129.8,129.845,458600000.0
2009-07-14 09:08:00,129.845,129.86,129.815,129.82,877600005.0
2009-07-14 09:09:00,129.825,129.855,129.82,129.855,835999999.0
2009-07-14 09:10:00,129.85,129.88,129.84,129.88,789199999.0
2009-07-14 09:11:00,129.88,129.905,129.855,129.905,517399999.0
2009-07-14 09:12:00,129.9,130.0,129.9,130.0,796400002.0
2009-07-14 09:13:00,129.995,130.06,129.98,129.99,749200002.0
2009-07-14 09:14:00,129.99,130.065,129.985,129.99,955000000.0
2009-07-14 09:15:00,129.985,129.995,129.965,129.98,528200000.0
2009-07-14 09:16:00,129.98,130.015,129.98,129.98,941799994.0
2009-07-14 09:17:00,129.95,129.955,129.9,129.905,1043600000.0
2009-07-14 09:18:00,129.91,129.935,129.86,129.88,1140200003.0
2009-07-14 09:19:00,129.88,129.925,129.865,129.885,729399999.0
2009-07-14 09:20:00,129.895,129.955,129.895,129.93,555000000.0
2009-07-14 09:21:00,129.93,129.935,129.89,129.915,631999995.0
2009-07-14 09:22:00,129.92,129.93,129.865,129.865,748000000.0
2009-07-14 09:23:00,129.865,129.925,129.865,129.915,442800000.0
2009-07-14 09:24:00,129.915,129.955,129.905,129.935,559200000.0
2009-07-14 09:25:00,129.935,129.96,129.925,129.955,571199999.0
2009-07-14 09:26:00,129.955,129.98,129.955,129.97,484200000.0
2009-07-14 09:27:00,129.975,129.98,129.925,129.955,492700002.0
2009-07-14 09:28:00,129.96,130.0,129.955,129.97,535600000.0
2009-07-14 09:29:00,129.965,130.005,129.965,130.005,348400000.0
2009-07-14 09:30:00,130.0,130.02,130.0,130.015,681399996.0
2009-07-14 09:31:00,130.015,130.045,129.985,130.0,674800001.0
2009-07-14 09:32:00,129.995,130.01,129.93,129.965,697999994.0
2009-07-14 09:33:00,129.965,130.005,129.925,130.005,601199999.0
2009-07-14 09:34:00,130.005,130.02,129.975,129.98,622999999.0
2009-07-14 09:35:00,129.98,130.01,129.955,129.97,461399997.0
2009-07-14 09:36:00,129.965,130.015,129.965,130.01,480999998.0
2009-07-14 09:37:00,130.01,130.08,130.01,130.08,411200000.0
2009-07-14 09:38:00,130.08,130.145,130.08,130.115,531999999.0
2009-07-14 09:39:00,130.13,130.175,130.12,130.15,942799998.0
2009-07-14 09:40:00,130.165,130.21,130.16,130.185,672799999.0
2009-07-14 09:41:00,130.185,130.185,130.15,130.18,406999998.0
2009-07-14 09:42:00,130.18,130.21,130.17,130.18,414600000.0
2009-07-14 09:43:00,130.18,130.21,130.17,130.18,1096800000.0
2009-07-14 09:44:00,130.18,130.19,130.13,130.14,731599998.0
2009-07-14 09:45:00,130.14,130.215,130.14,130.215,739200003.0
2009-07-14 09:46:00,130.215,130.235,130.16,130.165,641299997.0
2009-07-14 09:47:00,130.16,130.21,130.155,130.185,1140800004.0
2009-07-14 09:48:00,130.185,130.195,130.175,130.175,566800001.0
2009-07-14 09:49:00,130.175,130.225,130.175,130.205,584200002.0
2009-07-14 09:50:00,130.205,130.23,130.2,130.22,979000001.0
2009-07-14 09:51:00,130.225,130.225,130.17,130.18,512799998.0
2009-07-14 09:52:00,130.185,130.185,130.155,130.165,681400000.0
2009-07-14 09:53:00,130.145,130.16,130.11,130.135,561320000.0
2009-07-14 09:54:00,130.11,130.19,130.105,130.125,809199998.0
2009-07-14 09:55:00,130.125,130.18,130.12,130.18,828400005.0
2009-07-14 09:56:00,130.18,130.2,130.165,130.18,741199997.0
2009-07-14 09:57:00,130.18,130.185,130.145,130.175,551200001.0
2009-07-14 09:58:00,130.175,130.215,130.175,130.18,876199998.0
2009-07-14 09:59:00,130.18,130.195,130.14,130.19,735400000.0
2009-07-14 10:00:00,130.19,130.225,130.165,130.185,904500007.0
2009-07-14 10:01:00,130.185,130.215,130.175,130.205,683600002.0
2009-07-14 10:02:00,130.205,130.225,130.2,130.205,494400001.0
2009-07-14 10:03:00,130.205,130.22,130.18,130.2,535600002.0
2009-07-14 10:04:00,130.215,130.245,130.21,130.23,333200000.0
2009-07-14 10:05:00,130.225,130.275,130.215,130.25,412399999.0
2009-07-14 10:06:00,130.24,130.38,130.24,130.375,722200000.0
2009-07-14 10:07:00,130.375,130.375,130.33,130.345,575600001.0
2009-07-14 10:08:00,130.345,130.365,130.32,130.335,581800000.0
2009-07-14 10:09:00,130.335,130.375,130.33,130.345,595800001.0
2009-07-14 10:10:00,130.34,130.345,130.315,130.335,660200004.0
2009-07-14 10:11:00,130.325,130.335,130.32,130.32,635200003.0
2009-07-14 10:12:00,130.32,130.34,130.305,130.33,703399999.0
2009-07-14 10:13:00,130.33,130.33,130.305,130.315,1007400001.0
2009-07-14 10:14:00,130.315,130.34,130.275,130.285,1103200003.0
2009-07-14 10:15:00,130.285,130.345,130.285,130.33,603800000.0
2009-07-14 10:16:00,130.33,130.335,130.31,130.325,976200003.0
2009-07-14 10:17:00,130.325,130.435,130.325,130.415,914600006.0
2009-07-14 10:18:00,130.415,130.43,130.375,130.41,902799997.0
2009-07-14 10:19:00,130.41,130.425,130.38,130.38,846400001.0
2009-07-14 10:20:00,130.38,130.435,130.38,130.42,1176400002.0
2009-07-14 10:21:00,130.42,130.515,130.42,130.505,1033800002.0
2009-07-14 10:22:00,130.505,130.545,130.5,130.545,629100002.0
2009-07-14 10:23:00,130.545,130.56,130.5,130.5,709000000.0
2009-07-14 10:24:00,130.5,130.505,130.475,130.48,738300001.0
2009-07-14 10:25:00,130.48,130.53,130.475,130.5,1132400006.0
2009-07-14 10:26:00,130.495,130.525,130.485,130.5,1050600005.0
2009-07-14 10:27:00,130.5,130.505,130.475,130.475,804200000.0
2009-07-14 10:28:00,130.475,130.495,130.465,130.495,499000001.0
2009-07-14 10:29:00,130.495,130.525,130.49,130.515,799600002.0
2009-07-14 10:30:00,130.515,130.53,130.445,130.445,876000002.0
2009-07-14 10:31:00,130.445,130.45,130.38,130.38,940800003.0
2009-07-14 10:32:00,130.38,130.385,130.325,130.335,1119200000.0
2009-07-14 10:33:00,130.335,130.4,130.335,130.355,1175000001.0
2009-07-14 10:34:00,130.355,130.365,130.34,130.36,895300003.0
2009-07-14 10:35:00,130.36,130.455,130.36,130.44,1114200001.0
2009-07-14 10:36:00,130.44,130.48,130.4,130.445,990000002.0
2009-07-14 10:37:00,130.44,130.45,130.38,130.415,1096600001.0
2009-07-14 10:38:00,130.405,130.425,130.375,130.405,1320400010.0
2009-07-14 10:39:00,130.405,130.42,130.375,130.38,730400000.0
2009-07-14 10:40:00,130.38,130.385,130.325,130.33,728000003.0
2009-07-14 10:41:00,130.325,130.33,130.265,130.305,614800000.0
2009-07-14 10:42:00,130.3,130.315,130.28,130.315,876800000.0
2009-07-14 10:43:00,130.315,130.39,130.305,130.33,935600002.0
2009-07-14 10:44:00,130.325,130.335,130.285,130.285,895600003.0
2009-07-14 10:45:00,130.285,130.33,130.285,130.315,806200003.0
2009-07-14 10:46:00,130.315,130.41,130.305,130.385,876600001.0
2009-07-14 10:47:00,130.4,130.465,130.385,130.4,876000003.0
2009-07-14 10:48:00,130.405,130.455,130.38,130.425,838999999.0
2009-07-14 10:49:00,130.425,130.44,130.365,130.365,717800003.0
2009-07-14 10:50:00,130.365,130.37,130.3,130.325,973000000.0
2009-07-14 10:51:00,130.33,130.33,130.275,130.275,723000005.0
2009-07-14 10:52:00,130.275,130.285,130.23,130.235,928399999.0
2009-07-14 10:53:00,130.235,130.285,130.23,130.255,1146200002.0
2009-07-14 10:54:00,130.26,130.275,130.245,130.26,961000003.0
2009-07-14 10:55:00,130.26,130.305,130.26,130.27,642799999.0
2009-07-14 10:56:00,130.27,130.295,130.27,130.29,1011600001.0
2009-07-14 10:57:00,130.29,130.29,130.24,130.265,893800006.0
2009-07-14 10:58:00,130.265,130.28,130.23,130.245,1194400003.0
2009-07-14 10:59:00,130.245,130.285,130.21,130.285,1251599998.0
2009-07-14 11:00:00,130.295,130.295,129.94,129.94,918800003.0
2009-07-14 11:01:00,129.935,129.99,129.9,129.935,515800000.0
2009-07-14 11:02:00,129.93,129.97,129.925,129.93,592200000.0
2009-07-14 11:03:00,129.93,130.075,129.93,130.075,1118200002.0
2009-07-14 11:04:00,130.075,130.185,130.07,130.11,1025600000.0
2009-07-14 11:05:00,130.12,130.24,130.02,130.235,900600002.0
2009-07-14 11:06:00,130.255,130.36,130.24,130.28,975000002.0
2009-07-14 11:07:00,130.28,130.385,130.245,130.37,916999999.0
2009-07-14 11:08:00,130.37,130.375,130.315,130.325,455200000.0
2009-07-14 11:09:00,130.325,130.325,130.255,130.255,596800000.0
2009-07-14 11:10:00,130.255,130.265,130.235,130.25,340600000.0
2009-07-14 11:11:00,130.25,130.265,130.245,130.245,317999999.0
2009-07-14 11:12:00,130.245,130.265,130.23,130.255,834400008.0
2009-07-14 11:13:00,130.255,130.26,130.24,130.245,1074400000.0
2009-07-14 11:14:00,130.255,130.26,130.185,130.205,772799998.0
2009-07-14 11:15:00,130.205,130.235,130.195,130.22,309600000.0
2009-07-14 11:16:00,130.22,130.225,130.195,130.22,660000000.0
2009-07-14 11:17:00,130.22,130.22,130.155,130.155,855699999.0
2009-07-14 11:18:00,130.155,130.175,130.145,130.155,599799999.0
2009-07-14 11:19:00,130.14,130.175,130.1,130.12,913000000.0
2009-07-14 11:20:00,130.13,130.15,130.12,130.12,878199999.0
2009-07-14 11:21:00,130.125,130.23,130.125,130.22,805400003.0
2009-07-14 11:22:00,130.235,130.32,130.225,130.32,848000000.0
2009-07-14 11:23:00,130.325,130.34,130.27,130.31,868600000.0
2009-07-14 11:24:00,130.32,130.36,130.31,130.315,721600003.0
2009-07-14 11:25:00,130.315,130.32,130.23,130.32,904200001.0
2009-07-14 11:26:00,130.32,130.32,130.285,130.285,241600000.0
2009-07-14 11:27:00,130.265,130.315,130.24,130.29,519400004.0
2009-07-14 11:28:00,130.29,130.305,130.275,130.29,600200002.0
2009-07-14 11:29:00,130.29,130.295,130.28,130.29,462600001.0
2009-07-14 11:30:00,130.285,130.29,130.265,130.265,412400006.0
2009-07-14 11:31:00,130.255,130.28,130.245,130.26,916000010.0
2009-07-14 11:32:00,130.26,130.325,130.26,130.3,631000007.0
2009-07-14 11:33:00,130.3,130.305,130.28,130.29,503000001.0
2009-07-14 11:34:00,130.285,130.285,130.255,130.255,792400006.0
2009-07-14 11:35:00,130.255,130.275,130.22,130.22,241200001.0
2009-07-14 11:36:00,130.22,130.235,130.195,130.225,770200005.0
2009-07-14 11:37:00,130.225,130.23,130.205,130.23,242000000.0
2009-07-14 11:38:00,130.22,130.25,130.205,130.25,737599998.0
2009-07-14 11:39:00,130.25,130.25,130.165,130.175,1082000001.0
2009-07-14 11:40:00,130.175,130.22,130.16,130.22,576400005.0
2009-07-14 11:41:00,130.22,130.26,130.21,130.23,385200002.0
2009-07-14 11:42:00,130.23,130.235,130.18,130.19,1009200002.0
2009-07-14 11:43:00,130.19,130.195,130.155,130.155,1358800010.0
2009-07-14 11:44:00,130.15,130.155,130.115,130.115,1121600003.0
2009-07-14 11:45:00,130.12,130.13,130.1,130.13,1017200003.0
2009-07-14 11:46:00,130.125,130.125,130.075,130.085,931200004.0
2009-07-14 11:47:00,130.08,130.12,130.075,130.11,664400001.0
2009-07-14 11:48:00,130.11,130.15,130.1,130.14,287600000.0
2009-07-14 11:49:00,130.14,130.145,130.075,130.075,560000002.0
2009-07-14 11:50:00,130.075,130.115,130.05,130.055,525800000.0
2009-07-14 11:51:00,130.06,130.08,130.025,130.06,706199999.0
2009-07-14 11:52:00,130.06,130.1,130.05,130.1,411200000.0
2009-07-14 11:53:00,130.095,130.17,130.095,130.165,601400000.0
2009-07-14 11:54:00,130.165,130.165,130.13,130.135,300600000.0
2009-07-14 11:55:00,130.14,130.165,130.13,130.16,332600000.0
2009-07-14 11:56:00,130.165,130.165,130.115,130.115,758799999.0
2009-07-14 11:57:00,130.115,130.125,130.06,130.075,932599999.0
2009-07-14 11:58:00,130.075,130.08,130.07,130.075,834600003.0
2009-07-14 11:59:00,130.075,130.14,130.075,130.13,303800000.0
2009-07-14 12:00:00,130.135,130.15,130.12,130.13,574400000.0
2009-07-14 12:01:00,130.13,130.14,130.11,130.125,245000000.0
2009-07-14 12:02:00,130.125,130.195,130.125,130.195,307200000.0
2009-07-14 12:03:00,130.195,130.2,130.18,130.2,356199999.0
2009-07-14 12:04:00,130.2,130.23,130.2,130.23,487200000.0
2009-07-14 12:05:00,130.23,130.29,130.225,130.275,500400003.0
2009-07-14 12:06:00,130.275,130.325,130.275,130.305,578800002.0
2009-07-14 12:07:00,130.305,130.305,130.245,130.255,410200000.0
2009-07-14 12:08:00,130.255,130.27,130.23,130.245,296399999.0
2009-07-14 12:09:00,130.245,130.25,130.19,130.19,858600002.0
2009-07-14 12:10:00,130.19,130.225,130.19,130.215,593799999.0
2009-07-14 12:11:00,130.22,130.245,130.2,130.2,377900000.0
2009-07-14 12:12:00,130.195,130.195,130.155,130.165,338200000.0
2009-07-14 12:13:00,130.165,130.195,130.16,130.18,352000000.0
2009-07-14 12:14:00,130.18,130.22,130.17,130.22,451200000.0
2009-07-14 12:15:00,130.22,130.26,130.215,130.24,513400000.0
2009-07-14 12:16:00,130.24,130.255,130.235,130.245,310600000.0
2009-07-14 12:17:00,130.24,130.31,130.195,130.195,330200000.0
2009-07-14 12:18:00,130.195,130.275,130.195,130.25,308200001.0
2009-07-14 12:19:00,130.25,130.265,130.235,130.245,471600000.0
2009-07-14 12:20:00,130.245,130.3,130.245,130.3,539599999.0
2009-07-14 12:21:00,130.3,130.32,130.295,130.3,469800001.0
2009-07-14 12:22:00,130.305,130.305,130.275,130.275,517800000.0
2009-07-14 12:23:00,130.275,130.275,130.12,130.275,499499999.0
2009-07-14 12:24:00,130.275,130.28,130.23,130.27,530400000.0
2009-07-14 12:25:00,130.27,130.315,130.27,130.29,385000000.0
2009-07-14 12:26:00,130.29,130.305,130.245,130.245,438400000.0
2009-07-14 12:27:00,130.235,130.25,130.2,130.215,299000000.0
2009-07-14 12:28:00,130.2,130.21,130.15,130.16,615600000.0
2009-07-14 12:29:00,130.16,130.2,130.16,130.16,509400000.0
2009-07-14 12:30:00,130.16,130.175,130.13,130.175,768400000.0
2009-07-14 12:31:00,130.185,130.21,130.175,130.205,634399999.0
2009-07-14 12:32:00,130.205,130.235,130.205,130.235,239400000.0
2009-07-14 12:33:00,130.23,130.24,130.215,130.225,513400005.0
2009-07-14 12:34:00,130.22,130.23,130.205,130.225,119600000.0
2009-07-14 12:35:00,130.23,130.245,130.215,130.22,303800000.0
2009-07-14 12:36:00,130.22,130.23,130.2,130.205,326600000.0
2009-07-14 12:37:00,130.205,130.235,130.16,130.235,361399998.0
2009-07-14 12:38:00,130.235,130.285,130.21,130.26,561200001.0
2009-07-14 12:39:00,130.26,130.28,130.225,130.225,566200000.0
2009-07-14 12:40:00,130.225,130.235,130.165,130.225,596399999.0
2009-07-14 12:41:00,130.225,130.225,130.2,130.21,175800000.0
2009-07-14 12:42:00,130.215,130.235,130.175,130.175,493600004.0
2009-07-14 12:43:00,130.18,130.185,130.135,130.185,630000000.0
2009-07-14 12:44:00,130.18,130.185,130.16,130.17,252200000.0
2009-07-14 12:45:00,130.17,130.2,130.16,130.17,683000002.0
2009-07-14 12:46:00,130.165,130.22,130.165,130.205,428599999.0
2009-07-14 12:47:00,130.205,130.21,130.175,130.18,581399999.0
2009-07-14 12:48:00,130.18,130.205,130.18,130.19,389600002.0
2009-07-14 12:49:00,130.19,130.2,130.185,130.2,283200000.0
2009-07-14 12:50:00,130.2,130.205,130.16,130.17,628599994.0
2009-07-14 12:51:00,130.17,130.185,130.165,130.175,411600001.0
2009-07-14 12:52:00,130.175,130.185,130.16,130.16,276800000.0
2009-07-14 12:53:00,130.16,130.19,130.135,130.15,474799999.0
2009-07-14 12:54:00,130.16,130.21,130.16,130.19,252400000.0
2009-07-14 12:55:00,130.19,130.19,130.14,130.15,227400000.0
2009-07-14 12:56:00,130.15,130.155,130.1,130.14,399800000.0
2009-07-14 12:57:00,130.14,130.14,130.12,130.135,249200000.0
2009-07-14 12:58:00,130.135,130.145,130.135,130.145,258000000.0
2009-07-14 12:59:00,130.145,130.195,130.14,130.175,237600000.0
2009-07-14 13:00:00,130.17,130.17,130.14,130.14,682399999.0
2009-07-14 13:01:00,130.14,130.145,130.105,130.135,367800004.0
2009-07-14 13:02:00,130.135,130.18,130.095,130.095,582600003.0
2009-07-14 13:03:00,130.095,130.13,130.095,130.125,820200005.0
2009-07-14 13:04:00,130.13,130.135,130.095,130.095,327000000.0
2009-07-14 13:05:00,130.095,130.115,130.09,130.105,506800001.0
2009-07-14 13:06:00,130.105,130.11,130.09,130.11,518200001.0
2009-07-14 13:07:00,130.115,130.135,130.095,130.105,752000002.0
2009-07-14 13:08:00,130.11,130.11,130.085,130.09,236000000.0
2009-07-14 13:09:00,130.09,130.09,130.065,130.075,352399999.0
2009-07-14 13:10:00,130.075,130.12,130.055,130.12,863800002.0
2009-07-14 13:11:00,130.12,130.12,130.1,130.105,435600003.0
2009-07-14 13:12:00,130.105,130.145,130.1,130.13,458000000.0
2009-07-14 13:13:00,130.13,130.13,130.1,130.1,352800000.0
2009-07-14 13:14:00,130.105,130.12,130.1,130.1,100000000.0
2009-07-14 13:15:00,130.105,130.105,130.085,130.105,222400000.0
2009-07-14 13:16:00,130.1,130.135,130.1,130.135,358000000.0
2009-07-14 13:17:00,130.165,130.19,130.165,130.175,580399998.0
2009-07-14 13:18:00,130.175,130.175,130.14,130.15,442600000.0
2009-07-14 13:19:00,130.15,130.15,130.14,130.145,194799999.0
2009-07-14 13:20:00,130.145,130.17,130.14,130.16,348799999.0
2009-07-14 13:21:00,130.16,130.16,130.15,130.15,111600000.0
2009-07-14 13:22:00,130.15,130.155,130.15,130.15,160799999.0
2009-07-14 13:23:00,130.15,130.16,130.125,130.125,250400000.0
2009-07-14 13:24:00,130.125,130.125,130.11,130.125,123800000.0
2009-07-14 13:25:00,130.125,130.135,130.085,130.095,455200000.0
2009-07-14 13:26:00,130.095,130.11,130.055,130.1,540600001.0
2009-07-14 13:27:00,130.105,130.105,130.055,130.055,352200001.0
2009-07-14 13:28:00,130.055,130.115,130.055,130.115,1063599999.0
2009-07-14 13:29:00,130.115,130.175,130.115,130.15,456999999.0
2009-07-14 13:30:00,130.145,130.175,130.145,130.155,306200000.0
2009-07-14 13:31:00,130.155,130.17,130.13,130.155,300200000.0
2009-07-14 13:32:00,130.155,130.215,130.14,130.215,290000000.0
2009-07-14 13:33:00,130.215,130.245,130.215,130.225,553000002.0
2009-07-14 13:34:00,130.225,130.23,130.17,130.18,869000004.0
2009-07-14 13:35:00,130.18,130.225,130.18,130.22,568600000.0
2009-07-14 13:36:00,130.22,130.23,130.185,130.19,463799998.0
2009-07-14 13:37:00,130.19,130.295,130.18,130.295,737700002.0
2009-07-14 13:38:00,130.295,130.33,130.29,130.3,643799999.0
2009-07-14 13:39:00,130.295,130.315,130.27,130.28,587399999.0
2009-07-14 13:40:00,130.28,130.31,130.28,130.31,466100001.0
2009-07-14 13:41:00,130.31,130.37,130.31,130.365,592200000.0
2009-07-14 13:42:00,130.36,130.46,130.355,130.46,694999999.0
2009-07-14 13:43:00,130.455,130.475,130.43,130.45,1025200003.0
2009-07-14 13:44:00,130.44,130.46,130.36,130.39,957600001.0
2009-07-14 13:45:00,130.385,130.455,130.38,130.415,1134599998.0
2009-07-14 13:46:00,130.41,130.455,130.365,130.455,1048800002.0
2009-07-14 13:47:00,130.455,130.485,130.435,130.475,735600000.0
2009-07-14 13:48:00,130.47,130.485,130.45,130.47,954599998.0
2009-07-14 13:49:00,130.47,130.52,130.47,130.52,779200000.0
2009-07-14 13:50:00,130.52,130.585,130.47,130.57,692200001.0
2009-07-14 13:51:00,130.575,130.64,130.57,130.605,580600001.0
2009-07-14 13:52:00,130.605,130.76,130.595,130.72,815600000.0
2009-07-14 13:53:00,130.725,130.725,130.625,130.64,946400000.0
2009-07-14 13:54:00,130.63,130.63,130.57,130.58,964199991.0
2009-07-14 13:55:00,130.58,130.605,130.57,130.575,872200000.0
2009-07-14 13:56:00,130.575,130.58,130.56,130.565,661000002.0
2009-07-14 13:57:00,130.565,130.6,130.555,130.585,912400002.0
2009-07-14 13:58:00,130.58,130.585,130.51,130.52,658200001.0
2009-07-14 13:59:00,130.515,130.53,130.49,130.49,631000000.0
2009-07-14 14:00:00,130.49,130.555,130.4,130.4,768800000.0
2009-07-14 14:01:00,130.4,130.415,130.375,130.405,482000000.0
2009-07-14 14:02:00,130.405,130.455,130.405,130.455,510400001.0
2009-07-14 14:03:00,130.455,130.455,130.405,130.44,596599999.0
2009-07-14 14:04:00,130.44,130.44,130.39,130.4,956400006.0
2009-07-14 14:05:00,130.4,130.415,130.375,130.39,450200000.0
2009-07-14 14:06:00,130.39,130.395,130.35,130.35,753600002.0
2009-07-14 14:07:00,130.34,130.385,130.34,130.365,711800008.0
2009-07-14 14:08:00,130.37,130.385,130.355,130.385,405800000.0
2009-07-14 14:09:00,130.395,130.395,130.315,130.34,418199994.0
2009-07-14 14:10:00,130.34,130.435,130.34,130.405,615800002.0
2009-07-14 14:11:00,130.4,130.405,130.39,130.395,132000000.0
2009-07-14 14:12:00,130.395,130.405,130.315,130.335,768800004.0
2009-07-14 14:13:00,130.335,130.385,130.335,130.385,372400001.0
2009-07-14 14:14:00,130.39,130.39,130.3,130.305,645200000.0
2009-07-14 14:15:00,130.3,130.59,130.3,130.495,934900001.0
2009-07-14 14:16:00,130.495,130.495,130.37,130.445,753399999.0
2009-07-14 14:17:00,130.445,130.445,130.345,130.365,819199999.0
2009-07-14 14:18:00,130.365,130.375,130.3,130.355,748599997.0
2009-07-14 14:19:00,130.355,130.385,130.225,130.265,668599998.0
2009-07-14 14:20:00,130.265,130.265,130.115,130.14,880400000.0
2009-07-14 14:21:00,130.135,130.245,130.13,130.22,806800000.0
2009-07-14 14:22:00,130.225,130.235,130.175,130.205,715400000.0
2009-07-14 14:23:00,130.205,130.265,130.165,130.26,652600000.0
2009-07-14 14:24:00,130.255,130.275,130.175,130.275,939100002.0
2009-07-14 14:25:00,130.27,130.33,130.215,130.265,550200000.0
2009-07-14 14:26:00,130.265,130.33,130.24,130.25,1043800004.0
2009-07-14 14:27:00,130.25,130.275,130.22,130.275,563600001.0
2009-07-14 14:28:00,130.275,130.33,130.27,130.31,705200000.0
2009-07-14 14:29:00,130.31,130.35,130.27,130.275,640000001.0
2009-07-14 14:30:00,130.27,130.53,130.18,130.335,746499999.0
2009-07-14 14:31:00,130.35,130.485,130.28,130.475,981300003.0
2009-07-14 14:32:00,130.475,130.565,130.47,130.475,697599997.0
2009-07-14 14:33:00,130.475,130.51,130.38,130.44,763600000.0
2009-07-14 14:34:00,130.44,130.5,130.315,130.32,788800001.0
2009-07-14 14:35:00,130.32,130.345,130.235,130.245,508800000.0
2009-07-14 14:36:00,130.245,130.245,130.1,130.1,647700000.0
2009-07-14 14:37:00,130.095,130.17,130.065,130.145,558300000.0
2009-07-14 14:38:00,130.145,130.24,130.13,130.185,724300000.0
2009-07-14 14:39:00,130.19,130.295,130.185,130.29,613000000.0
2009-07-14 14:40:00,130.29,130.3,130.07,130.09,618150000.0
2009-07-14 14:41:00,130.085,130.135,130.04,130.05,605000001.0
2009-07-14 14:42:00,130.065,130.12,130.04,130.1,684200003.0
2009-07-14 14:43:00,130.1,130.115,130.045,130.075,1070400003.0
2009-07-14 14:44:00,130.085,130.105,130.025,130.035,680399999.0
2009-07-14 14:45:00,130.03,130.035,129.96,129.96,597800001.0
2009-07-14 14:46:00,129.96,129.975,129.885,129.885,547500001.0
2009-07-14 14:47:00,129.89,129.975,129.865,129.955,652800000.0
2009-07-14 14:48:00,129.955,129.975,129.925,129.93,526300000.0
2009-07-14 14:49:00,129.955,130.05,129.955,130.025,536400000.0
2009-07-14 14:50:00,130.035,130.075,129.99,130.06,428200001.0
2009-07-14 14:51:00,130.06,130.065,129.995,129.995,451399999.0
2009-07-14 14:52:00,130.01,130.085,130.01,130.085,373200001.0
2009-07-14 14:53:00,130.085,130.1,130.05,130.055,424600000.0
2009-07-14 14:54:00,130.055,130.065,129.985,130.02,504599999.0
2009-07-14 14:55:00,130.02,130.05,130.0,130.015,597200000.0
2009-07-14 14:56:00,130.02,130.03,129.965,129.965,969000000.0
2009-07-14 14:57:00,129.965,129.98,129.91,129.93,715999998.0
2009-07-14 14:58:00,129.93,129.96,129.9,129.96,798600001.0
2009-07-14 14:59:00,129.96,129.965,129.905,129.905,863200000.0
2009-07-14 15:00:00,129.915,129.915,129.73,129.73,729200000.0
2009-07-14 15:01:00,129.725,129.725,129.655,129.675,801800002.0
2009-07-14 15:02:00,129.675,129.69,129.615,129.685,1037899998.0
2009-07-14 15:03:00,129.695,129.765,129.685,129.735,656899998.0
2009-07-14 15:04:00,129.735,129.84,129.73,129.84,714199997.0
2009-07-14 15:05:00,129.83,129.92,129.83,129.905,878000002.0
2009-07-14 15:06:00,129.895,130.005,129.865,129.995,841000002.0
2009-07-14 15:07:00,129.995,130.08,129.985,130.05,1331000000.0
2009-07-14 15:08:00,130.05,130.055,129.975,130.0,996000004.0
2009-07-14 15:09:00,130.0,130.005,129.93,129.955,762000001.0
2009-07-14 15:10:00,129.955,130.03,129.915,130.03,1246200003.0
2009-07-14 15:11:00,130.03,130.115,130.025,130.075,685200006.0
2009-07-14 15:12:00,130.075,130.095,130.035,130.09,893999996.0
2009-07-14 15:13:00,130.095,130.155,130.085,130.105,825600003.0
2009-07-14 15:14:00,130.105,130.185,130.105,130.155,1124599999.0
2009-07-14 15:15:00,130.155,130.18,130.11,130.155,999799999.0
2009-07-14 15:16:00,130.155,130.235,130.145,130.23,783800002.0
2009-07-14 15:17:00,130.245,130.27,130.18,130.2,992600000.0
2009-07-14 15:18:00,130.2,130.26,130.2,130.255,823499999.0
2009-07-14 15:19:00,130.26,130.315,130.255,130.285,1086199999.0
2009-07-14 15:20:00,130.285,130.285,130.24,130.28,583600000.0
2009-07-14 15:21:00,130.265,130.275,130.225,130.26,832599999.0
2009-07-14 15:22:00,130.26,130.275,130.145,130.15,559800000.0
2009-07-14 15:23:00,130.165,130.19,130.12,130.145,650600000.0
2009-07-14 15:24:00,130.14,130.155,130.12,130.125,611999998.0
2009-07-14 15:25:00,130.125,130.21,130.125,130.195,760199999.0
2009-07-14 15:26:00,130.195,130.195,130.135,130.185,1249000004.0
2009-07-14 15:27:00,130.18,130.19,130.15,130.15,841400003.0
2009-07-14 15:28:00,130.155,130.2,130.145,130.17,709599998.0
2009-07-14 15:29:00,130.17,130.23,130.16,130.17,762599999.0
2009-07-14 15:30:00,130.165,130.19,130.045,130.055,1018400000.0
2009-07-14 15:31:00,130.055,130.06,130.025,130.035,891399998.0
2009-07-14 15:32:00,130.035,130.11,130.005,130.11,828400001.0
2009-07-14 15:33:00,130.11,130.215,130.11,130.215,900800001.0
2009-07-14 15:34:00,130.215,130.26,130.205,130.25,651200000.0
2009-07-14 15:35:00,130.25,130.375,130.24,130.31,686599999.0
2009-07-14 15:36:00,130.315,130.44,130.315,130.34,929800000.0
2009-07-14 15:37:00,130.345,130.365,130.255,130.31,941799998.0
2009-07-14 15:38:00,130.305,130.32,130.2,130.225,808400001.0
2009-07-14 15:39:00,130.215,130.35,130.17,130.295,1026399996.0
2009-07-14 15:40:00,130.31,130.34,130.215,130.225,957900001.0
2009-07-14 15:41:00,130.21,130.26,130.165,130.205,1008300000.0
2009-07-14 15:42:00,130.21,130.21,130.11,130.165,967799999.0
2009-07-14 15:43:00,130.145,130.16,130.105,130.105,965800002.0
2009-07-14 15:44:00,130.11,130.195,130.055,130.07,724200000.0
2009-07-14 15:45:00,130.07,130.12,130.025,130.03,580400001.0
2009-07-14 15:46:00,130.03,130.075,130.0,130.025,573199999.0
2009-07-14 15:47:00,130.025,130.125,130.02,130.055,1030800000.0
2009-07-14 15:48:00,130.05,130.125,130.04,130.1,740199998.0
2009-07-14 15:49:00,130.1,130.12,130.005,130.115,892600002.0
2009-07-14 15:50:00,130.115,130.115,130.005,130.08,854000003.0
2009-07-14 15:51:00,130.075,130.195,130.075,130.18,753000004.0
2009-07-14 15:52:00,130.17,130.17,130.015,130.04,710199999.0
2009-07-14 15:53:00,130.025,130.055,129.975,130.025,1103200002.0
2009-07-14 15:54:00,130.025,130.035,129.96,129.96,1058399998.0
2009-07-14 15:55:00,129.96,130.065,129.95,130.015,853400001.0
2009-07-14 15:56:00,130.0,130.075,130.0,130.065,835200002.0
2009-07-14 15:57:00,130.055,130.06,129.965,130.005,1026000007.0
2009-07-14 15:58:00,130.01,130.03,129.94,129.96,795000000.0
2009-07-14 15:59:00,129.96,129.965,129.92,129.94,711999998.0
2009-07-14 16:00:00,129.96,130.02,129.94,129.99,729000000.0
2009-07-14 16:01:00,129.995,130.065,129.995,130.02,594400002.0
2009-07-14 16:02:00,130.015,130.14,130.005,130.08,684200000.0
2009-07-14 16:03:00,130.08,130.175,130.065,130.165,648400000.0
2009-07-14 16:04:00,130.165,130.165,130.06,130.075,848599997.0
2009-07-14 16:05:00,130.07,130.085,130.01,130.03,726600001.0
2009-07-14 16:06:00,130.03,130.125,129.995,130.095,818200001.0
2009-07-14 16:07:00,130.09,130.185,130.07,130.135,895999998.0
2009-07-14 16:08:00,130.125,130.235,130.11,130.12,933999999.0
2009-07-14 16:09:00,130.115,130.145,130.08,130.125,909600005.0
2009-07-14 16:10:00,130.12,130.18,130.07,130.115,1219400003.0
2009-07-14 16:11:00,130.11,130.18,130.075,130.175,887299999.0
2009-07-14 16:12:00,130.17,130.17,130.105,130.12,828600001.0
2009-07-14 16:13:00,130.13,130.175,130.11,130.165,1078399997.0
2009-07-14 16:14:00,130.165,130.165,130.03,130.045,1079400003.0
2009-07-14 16:15:00,130.04,130.2,130.035,130.16,912200001.0
2009-07-14 16:16:00,130.155,130.175,130.04,130.12,1305400003.0
2009-07-14 16:17:00,130.115,130.13,130.0,130.005,1102799999.0
2009-07-14 16:18:00,130.01,130.065,130.01,130.04,1120400006.0
2009-07-14 16:19:00,130.035,130.04,130.01,130.03,1004200003.0
2009-07-14 16:20:00,130.03,130.03,129.95,129.95,1081799998.0
2009-07-14 16:21:00,129.95,129.95,129.755,129.785,747600000.0
2009-07-14 16:22:00,129.785,129.825,129.705,129.715,871599998.0
2009-07-14 16:23:00,129.71,129.84,129.71,129.84,763399999.0
2009-07-14 16:24:00,129.835,129.915,129.835,129.915,846300001.0
2009-07-14 16:25:00,129.92,129.955,129.875,129.905,899599998.0
2009-07-14 16:26:00,129.905,129.95,129.875,129.91,742800001.0
2009-07-14 16:27:00,129.91,129.945,129.81,129.825,912200003.0
2009-07-14 16:28:00,129.815,129.915,129.8,129.87,608200000.0
2009-07-14 16:29:00,129.86,129.925,129.845,129.925,1223000001.0
2009-07-14 16:30:00,129.92,129.935,129.865,129.875,1380200004.0
2009-07-14 16:31:00,129.875,129.89,129.815,129.825,1235799998.0
2009-07-14 16:32:00,129.815,129.865,129.8,129.84,1066800002.0
2009-07-14 16:33:00,129.84,129.855,129.73,129.74,584000000.0
2009-07-14 16:34:00,129.74,129.775,129.64,129.65,884300000.0
2009-07-14 16:35:00,129.65,129.65,129.51,129.54,899200000.0
2009-07-14 16:36:00,129.535,129.54,129.505,129.535,712799997.0
2009-07-14 16:37:00,129.535,129.61,129.5,129.61,880599999.0
2009-07-14 16:38:00,129.605,129.635,129.575,129.635,738500002.0
2009-07-14 16:39:00,129.635,129.685,129.595,129.595,898099997.0
2009-07-14 16:40:00,129.595,129.645,129.555,129.64,642200002.0
2009-07-14 16:41:00,129.64,129.64,129.465,129.495,828200002.0
2009-07-14 16:42:00,129.5,129.52,129.4,129.4,698399998.0
2009-07-14 16:43:00,129.395,129.45,129.39,129.415,1302600000.0
2009-07-14 16:44:00,129.415,129.485,129.405,129.415,652400000.0
2009-07-14 16:45:00,129.415,129.425,129.38,129.42,751400003.0
2009-07-14 16:46:00,129.415,129.425,129.345,129.375,748900001.0
2009-07-14 16:47:00,129.375,129.5,129.375,129.48,836799999.0
2009-07-14 16:48:00,129.485,129.485,129.445,129.465,545600001.0
2009-07-14 16:49:00,129.465,129.535,129.46,129.535,529000000.0
2009-07-14 16:50:00,129.535,129.655,129.535,129.65,816999996.0
2009-07-14 16:51:00,129.65,129.65,129.59,129.6,734700000.0
2009-07-14 16:52:00,129.595,129.605,129.55,129.585,711700000.0
2009-07-14 16:53:00,129.58,129.585,129.505,129.52,850999999.0
2009-07-14 16:54:00,129.52,129.525,129.485,129.52,551700000.0
2009-07-14 16:55:00,129.525,129.595,129.51,129.55,648199998.0
2009-07-14 16:56:00,129.55,129.56,129.485,129.49,832600011.0
2009-07-14 16:57:00,129.49,129.505,129.475,129.485,514200000.0
2009-07-14 16:58:00,129.485,129.635,129.485,129.635,720400000.0
2009-07-14 16:59:00,129.66,129.665,129.59,129.665,593199998.0
2009-07-14 17:00:00,129.67,129.735,129.645,129.675,520199997.0
2009-07-14 17:01:00,129.675,129.71,129.66,129.71,302000000.0
2009-07-14 17:02:00,129.72,129.73,129.655,129.665,665399999.0
2009-07-14 17:03:00,129.665,129.735,129.65,129.735,519000000.0
2009-07-14 17:04:00,129.735,129.76,129.7,129.73,598000000.0
2009-07-14 17:05:00,129.745,129.84,129.745,129.785,612600000.0
2009-07-14 17:06:00,129.785,129.83,129.77,129.8,576800000.0
2009-07-14 17:07:00,129.795,129.915,129.795,129.905,696400000.0
2009-07-14 17:08:00,129.905,129.91,129.83,129.84,761600001.0
2009-07-14 17:09:00,129.85,129.855,129.79,129.795,513399999.0
2009-07-14 17:10:00,129.795,129.795,129.77,129.77,242000000.0
2009-07-14 17:11:00,129.775,129.8,129.77,129.785,524600000.0
2009-07-14 17:12:00,129.78,129.81,129.775,129.8,746200000.0
2009-07-14 17:13:00,129.81,129.875,129.805,129.86,475400000.0
2009-07-14 17:14:00,129.87,130.005,129.855,130.005,665400001.0
2009-07-14 17:15:00,130.005,130.055,129.975,129.995,674199998.0
2009-07-14 17:16:00,129.995,130.045,129.995,130.04,749400000.0
2009-07-14 17:17:00,130.04,130.06,130.03,130.045,874200001.0
2009-07-14 17:18:00,130.045,130.055,130.0,130.015,1021400000.0
2009-07-14 17:19:00,130.015,130.055,129.99,129.995,767200000.0
2009-07-14 17:20:00,130.0,130.03,129.975,130.0,876200001.0
2009-07-14 17:21:00,130.01,130.01,129.92,129.925,1096400003.0
2009-07-14 17:22:00,129.925,129.99,129.9,129.975,546000000.0
2009-07-14 17:23:00,129.975,129.975,129.92,129.94,438400000.0
2009-07-14 17:24:00,129.925,129.935,129.9,129.91,669800001.0
2009-07-14 17:25:00,129.91,129.97,129.9,129.96,413000000.0
2009-07-14 17:26:00,129.97,130.045,129.97,130.045,690599999.0
2009-07-14 17:27:00,130.05,130.085,130.03,130.035,705200001.0
2009-07-14 17:28:00,130.05,130.075,129.985,129.995,447000000.0
2009-07-14 17:29:00,129.995,130.06,129.995,130.045,509000000.0
2009-07-14 17:30:00,130.045,130.085,130.025,130.045,258400000.0
2009-07-14 17:31:00,130.045,130.065,130.0,130.0,628599997.0
2009-07-14 17:32:00,130.005,130.02,129.99,129.995,669200001.0
2009-07-14 17:33:00,129.995,130.065,129.995,130.065,654400000.0
2009-07-14 17:34:00,130.07,130.09,130.03,130.075,544600001.0
2009-07-14 17:35:00,130.075,130.09,130.055,130.075,444000000.0
2009-07-14 17:36:00,130.075,130.085,130.06,130.07,398800000.0
2009-07-14 17:37:00,130.08,130.085,130.035,130.055,449400000.0
2009-07-14 17:38:00,130.055,130.075,130.03,130.045,619400001.0
2009-07-14 17:39:00,130.06,130.175,130.055,130.13,510800000.0
2009-07-14 17:40:00,130.135,130.175,130.1,130.11,744000000.0
2009-07-14 17:41:00,130.11,130.11,130.015,130.02,812200001.0
2009-07-14 17:42:00,130.02,130.045,130.02,130.045,594800003.0
2009-07-14 17:43:00,130.05,130.055,130.04,130.045,370599998.0
2009-07-14 17:44:00,130.045,130.045,129.995,129.995,490600000.0
2009-07-14 17:45:00,130.005,130.005,129.965,129.985,477600000.0
2009-07-14 17:46:00,129.985,130.075,129.985,130.01,755800000.0
2009-07-14 17:47:00,130.01,130.06,130.0,130.015,561599999.0
2009-07-14 17:48:00,130.015,130.025,130.005,130.005,252400000.0
2009-07-14 17:49:00,130.005,130.065,130.005,130.045,451499999.0
2009-07-14 17:50:00,130.04,130.14,130.04,130.13,599200001.0
2009-07-14 17:51:00,130.13,130.175,130.115,130.17,332400000.0
2009-07-14 17:52:00,130.165,130.235,130.165,130.23,254200000.0
2009-07-14 17:53:00,130.235,130.32,130.23,130.32,557600000.0
2009-07-14 17:54:00,130.32,130.37,130.3,130.33,633800002.0
2009-07-14 17:55:00,130.33,130.33,130.265,130.275,559400000.0
2009-07-14 17:56:00,130.275,130.275,130.19,130.195,723200001.0
2009-07-14 17:57:00,130.2,130.2,130.13,130.13,662400002.0
2009-07-14 17:58:00,130.135,130.255,130.12,130.25,595500001.0
2009-07-14 17:59:00,130.265,130.265,130.17,130.17,659200001.0
2009-07-14 18:00:00,130.17,130.225,130.165,130.225,509800000.0
2009-07-14 18:01:00,130.215,130.275,130.205,130.235,765000000.0
2009-07-14 18:02:00,130.235,130.235,130.19,130.195,292800000.0
2009-07-14 18:03:00,130.185,130.24,130.185,130.24,420199999.0
2009-07-14 18:04:00,130.245,130.27,130.24,130.26,273600000.0
2009-07-14 18:05:00,130.25,130.26,130.245,130.255,418800000.0
2009-07-14 18:06:00,130.265,130.33,130.25,130.28,347400000.0
2009-07-14 18:07:00,130.285,130.345,130.27,130.335,553800000.0
2009-07-14 18:08:00,130.335,130.335,130.305,130.305,295900000.0
2009-07-14 18:09:00,130.305,130.325,130.27,130.295,472200001.0
2009-07-14 18:10:00,130.295,130.295,130.255,130.27,470800000.0
2009-07-14 18:11:00,130.275,130.28,130.235,130.28,283400000.0
2009-07-14 18:12:00,130.275,130.305,130.27,130.29,420199999.0
2009-07-14 18:13:00,130.285,130.285,130.225,130.235,456000000.0
2009-07-14 18:14:00,130.23,130.245,130.2,130.225,601999999.0
2009-07-14 18:15:00,130.225,130.225,130.2,130.2,329800000.0
2009-07-14 18:16:00,130.195,130.195,130.165,130.19,247399997.0
2009-07-14 18:17:00,130.19,130.19,130.18,130.18,94400000.0
2009-07-14 18:18:00,130.18,130.185,130.15,130.15,229999998.0
2009-07-14 18:19:00,130.14,130.15,130.13,130.14,323800001.0
2009-07-14 18:20:00,130.14,130.14,130.075,130.085,280600000.0
2009-07-14 18:21:00,130.08,130.08,129.94,129.94,825800002.0
2009-07-14 18:22:00,129.945,129.945,129.875,129.915,679800003.0
2009-07-14 18:23:00,129.915,129.925,129.9,129.91,519799999.0
2009-07-14 18:24:00,129.915,130.005,129.915,129.985,453400000.0
2009-07-14 18:25:00,129.985,130.01,129.975,129.975,405400000.0
2009-07-14 18:26:00,129.975,129.975,129.93,129.95,371400001.0
2009-07-14 18:27:00,129.95,129.96,129.94,129.95,340200000.0
2009-07-14 18:28:00,129.95,129.985,129.91,129.935,335600001.0
2009-07-14 18:29:00,129.935,129.94,129.915,129.94,309000001.0
2009-07-14 18:30:00,129.94,130.015,129.935,130.015,324199999.0
2009-07-14 18:31:00,130.015,130.015,129.995,130.005,334600000.0
2009-07-14 18:32:00,129.98,130.005,129.97,129.995,317800000.0
2009-07-14 18:33:00,129.995,130.01,129.945,129.95,395400001.0
2009-07-14 18:34:00,129.945,129.96,129.915,129.945,399599999.0
2009-07-14 18:35:00,129.945,129.965,129.935,129.935,335000001.0
2009-07-14 18:36:00,129.935,129.965,129.935,129.955,347399999.0
2009-07-14 18:37:00,129.955,129.995,129.955,129.96,501800001.0
2009-07-14 18:38:00,129.955,129.975,129.925,129.93,416600001.0
2009-07-14 18:39:00,129.925,129.935,129.915,129.92,467799999.0
2009-07-14 18:40:00,129.925,129.965,129.925,129.96,394600001.0
2009-07-14 18:41:00,129.96,129.96,129.905,129.925,412399994.0
2009-07-14 18:42:00,129.925,129.945,129.88,129.89,557599997.0
2009-07-14 18:43:00,129.89,129.895,129.825,129.855,545600000.0
2009-07-14 18:44:00,129.855,129.875,129.835,129.835,281200000.0
2009-07-14 18:45:00,129.835,129.88,129.835,129.875,367400000.0
2009-07-14 18:46:00,129.875,129.93,129.865,129.93,459800000.0
2009-07-14 18:47:00,129.93,129.975,129.925,129.975,407200002.0
2009-07-14 18:48:00,129.975,129.995,129.96,129.975,315600000.0
2009-07-14 18:49:00,129.975,130.0,129.975,129.99,328000000.0
2009-07-14 18:50:00,129.99,130.04,129.99,130.04,200400000.0
2009-07-14 18:51:00,130.04,130.06,130.03,130.035,417200000.0
2009-07-14 18:52:00,130.035,130.045,129.975,129.98,629399997.0
2009-07-14 18:53:00,129.98,129.98,129.965,129.97,402000000.0
2009-07-14 18:54:00,129.965,129.965,129.92,129.92,254600000.0
2009-07-14 18:55:00,129.92,129.98,129.92,129.98,595400000.0
2009-07-14 18:56:00,129.98,129.99,129.935,129.935,359999999.0
2009-07-14 18:57:00,129.94,129.955,129.935,129.955,264000000.0
2009-07-14 18:58:00,129.955,129.985,129.955,129.98,111600000.0
2009-07-14 18:59:00,129.98,129.98,129.97,129.975,31600000.0
2009-07-14 19:00:00,129.97,130.005,129.97,129.995,324600000.0
2009-07-14 19:01:00,130.005,130.015,130.0,130.0,208400000.0
2009-07-14 19:02:00,130.01,130.05,130.01,130.045,278600000.0
2009-07-14 19:03:00,130.045,130.1,130.04,130.095,357999999.0
2009-07-14 19:04:00,130.095,130.12,130.09,130.115,364600000.0
2009-07-14 19:05:00,130.115,130.155,130.115,130.15,275400000.0
2009-07-14 19:06:00,130.145,130.15,130.025,130.065,521199998.0
2009-07-14 19:07:00,130.065,130.115,130.065,130.095,320200000.0
2009-07-14 19:08:00,130.08,130.095,130.06,130.06,83800000.0
2009-07-14 19:09:00,130.06,130.07,130.06,130.06,89600000.0
2009-07-14 19:10:00,130.06,130.085,130.05,130.085,122200000.0
2009-07-14 19:11:00,130.085,130.085,130.075,130.075,134400000.0
2009-07-14 19:12:00,130.08,130.09,130.035,130.08,458400001.0
2009-07-14 19:13:00,130.085,130.105,130.055,130.055,237200000.0
2009-07-14 19:14:00,130.05,130.05,130.025,130.025,305200000.0
2009-07-14 19:15:00,130.025,130.025,129.995,129.995,164000002.0
2009-07-14 19:16:00,129.995,130.035,129.995,129.995,268999999.0
2009-07-14 19:17:00,129.995,130.04,129.98,130.025,392900000.0
2009-07-14 19:18:00,130.025,130.025,129.975,129.975,318199999.0
2009-07-14 19:19:00,129.975,129.975,129.93,129.945,222800000.0
2009-07-14 19:20:00,129.96,130.025,129.96,130.0,613200004.0
2009-07-14 19:21:00,129.99,129.99,129.94,129.94,103800000.0
2009-07-14 19:22:00,129.94,129.965,129.93,129.955,559399999.0
2009-07-14 19:23:00,129.96,129.96,129.86,129.86,189800000.0
2009-07-14 19:24:00,129.86,129.905,129.86,129.895,583200000.0
2009-07-14 19:25:00,129.895,129.925,129.88,129.91,437600000.0
2009-07-14 19:26:00,129.91,129.915,129.855,129.86,194500000.0
2009-07-14 19:27:00,129.855,129.855,129.81,129.835,306400000.0
2009-07-14 19:28:00,129.835,129.855,129.83,129.85,396400000.0
2009-07-14 19:29:00,129.85,129.895,129.835,129.835,337800000.0
2009-07-14 19:30:00,129.835,129.835,129.815,129.83,271000000.0
2009-07-14 19:31:00,129.83,129.835,129.825,129.825,314400000.0
2009-07-14 19:32:00,129.825,129.835,129.815,129.83,356199998.0
2009-07-14 19:33:00,129.83,129.845,129.805,129.81,279200000.0
2009-07-14 19:34:00,129.81,129.835,129.795,129.825,486800000.0
2009-07-14 19:35:00,129.825,129.865,129.815,129.86,372200000.0
2009-07-14 19:36:00,129.855,129.895,129.855,129.88,230800000.0
2009-07-14 19:37:00,129.88,129.93,129.88,129.92,483400000.0
2009-07-14 19:38:00,129.915,129.935,129.885,129.91,475000000.0
2009-07-14 19:39:00,129.91,129.925,129.835,129.845,371000000.0
2009-07-14 19:40:00,129.845,129.85,129.815,129.82,184600000.0
2009-07-14 19:41:00,129.82,129.825,129.805,129.825,335600000.0
2009-07-14 19:42:00,129.825,129.865,129.825,129.865,385599999.0
2009-07-14 19:43:00,129.865,129.92,129.86,129.91,229600000.0
2009-07-14 19:44:00,129.915,129.915,129.885,129.9,341200000.0
2009-07-14 19:45:00,129.905,129.96,129.905,129.925,505200000.0
2009-07-14 19:46:00,129.925,129.925,129.89,129.91,546799999.0
2009-07-14 19:47:00,129.91,129.92,129.86,129.86,372600000.0
2009-07-14 19:48:00,129.86,129.905,129.85,129.88,486000001.0
2009-07-14 19:49:00,129.875,129.89,129.82,129.845,492999998.0
2009-07-14 19:50:00,129.845,129.88,129.835,129.85,502000001.0
2009-07-14 19:51:00,129.85,129.85,129.815,129.815,442000003.0
2009-07-14 19:52:00,129.815,129.825,129.805,129.81,512200000.0
2009-07-14 19:53:00,129.81,129.825,129.72,129.73,513799999.0
2009-07-14 19:54:00,129.73,129.77,129.73,129.75,388200000.0
2009-07-14 19:55:00,129.75,129.765,129.735,129.755,431800000.0
2009-07-14 19:56:00,129.765,129.765,129.75,129.75,319000000.0
2009-07-14 19:57:00,129.75,129.765,129.75,129.75,373200000.0
2009-07-14 19:58:00,129.75,129.805,129.745,129.76,244399999.0
2009-07-14 19:59:00,129.765,129.8,129.765,129.78,385800000.0
2009-07-14 20:00:00,129.785,129.79,129.675,129.675,591399999.0
2009-07-14 20:01:00,129.675,129.675,129.605,129.62,516800000.0
2009-07-14 20:02:00,129.62,129.635,129.61,129.615,321800000.0
2009-07-14 20:03:00,129.615,129.64,129.58,129.59,654099999.0
2009-07-14 20:04:00,129.59,129.625,129.585,129.61,286800000.0
2009-07-14 20:05:00,129.61,129.685,129.595,129.67,751800005.0
2009-07-14 20:06:00,129.66,129.675,129.65,129.65,292200000.0
2009-07-14 20:07:00,129.655,129.655,129.61,129.64,435200000.0
2009-07-14 20:08:00,129.64,129.64,129.63,129.64,249400000.0
2009-07-14 20:09:00,129.64,129.665,129.635,129.65,516800000.0
2009-07-14 20:10:00,129.64,129.665,129.64,129.65,378400001.0
2009-07-14 20:11:00,129.65,129.695,129.65,129.69,412999997.0
2009-07-14 20:12:00,129.69,129.715,129.67,129.715,162600000.0
2009-07-14 20:13:00,129.715,129.725,129.705,129.72,301400000.0
2009-07-14 20:14:00,129.715,129.725,129.705,129.715,221400000.0
2009-07-14 20:15:00,129.72,129.735,129.705,129.735,322000000.0
2009-07-14 20:16:00,129.735,129.82,129.735,129.815,622000000.0
2009-07-14 20:17:00,129.815,129.825,129.8,129.815,316200000.0
2009-07-14 20:18:00,129.815,129.83,129.81,129.82,376400000.0
2009-07-14 20:19:00,129.8,129.82,129.8,129.8,172199999.0
2009-07-14 20:20:00,129.81,129.815,129.76,129.76,178500000.0
2009-07-14 20:21:00,129.76,129.76,129.72,129.74,64600000.0
2009-07-14 20:22:00,129.75,129.77,129.735,129.735,297400001.0
2009-07-14 20:23:00,129.735,129.78,129.735,129.775,255200000.0
2009-07-14 20:24:00,129.78,129.8,129.745,129.745,298000000.0
2009-07-14 20:25:00,129.74,129.745,129.665,129.665,285000000.0
2009-07-14 20:26:00,129.665,129.72,129.65,129.695,334800000.0
2009-07-14 20:27:00,129.695,129.725,129.695,129.715,336000000.0
2009-07-14 20:28:00,129.72,129.735,129.71,129.725,260600000.0
2009-07-14 20:29:00,129.72,129.73,129.7,129.7,326800000.0
2009-07-14 20:30:00,129.705,129.705,129.64,129.69,569000001.0
2009-07-14 20:31:00,129.69,129.765,129.69,129.73,471600000.0
2009-07-14 20:32:00,129.73,129.765,129.7,129.7,421599999.0
2009-07-14 20:33:00,129.7,129.71,129.68,129.695,124400000.0
2009-07-14 20:34:00,129.695,129.71,129.675,129.68,252200000.0
2009-07-14 20:35:00,129.68,129.715,129.675,129.71,196000000.0
2009-07-14 20:36:00,129.715,129.805,129.715,129.785,371799999.0
2009-07-14 20:37:00,129.785,129.805,129.775,129.795,192600000.0
2009-07-14 20:38:00,129.79,129.8,129.77,129.775,169800001.0
2009-07-14 20:39:00,129.775,129.78,129.725,129.735,324200000.0
2009-07-14 20:40:00,129.74,129.815,129.735,129.775,591799999.0
2009-07-14 20:41:00,129.775,129.78,129.75,129.755,358600001.0
2009-07-14 20:42:00,129.755,129.78,129.74,129.76,176200000.0
2009-07-14 20:43:00,129.765,129.795,129.765,129.795,77200000.0
2009-07-14 20:44:00,129.795,129.8,129.795,129.8,83400000.0
2009-07-14 20:45:00,129.8,129.835,129.78,129.835,242000000.0
2009-07-14 20:46:00,129.835,129.84,129.82,129.82,56000000.0
2009-07-14 20:47:00,129.82,129.935,129.82,129.925,252200000.0
2009-07-14 20:48:00,129.925,129.975,129.92,129.96,161600000.0
2009-07-14 20:49:00,129.96,129.965,129.85,129.855,340600000.0
2009-07-14 20:50:00,129.86,129.87,129.79,129.79,490000000.0
2009-07-14 20:51:00,129.795,129.84,129.795,129.84,414799999.0
2009-07-14 20:52:00,129.835,129.88,129.83,129.87,414400000.0
2009-07-14 20:53:00,129.865,129.9,129.86,129.875,138800000.0
2009-07-14 20:54:00,129.88,129.915,129.88,129.905,377799998.0
2009-07-14 20:55:00,129.92,129.95,129.92,129.93,145200000.0
2009-07-14 20:56:00,129.905,129.925,129.87,129.87,313800000.0
2009-07-14 20:57:00,129.86,129.915,129.855,129.9,337800000.0
2009-07-14 20:58:00,129.895,129.965,129.895,129.96,304300000.0
2009-07-14 20:59:00,129.96,130.01,129.96,130.0,361400000.0
2009-07-14 21:00:00,130.005,130.045,129.965,130.02,331600000.0
2009-07-14 21:01:00,130.02,130.025,129.98,129.98,276000000.0
2009-07-14 21:02:00,129.98,129.99,129.97,129.97,94800000.0
2009-07-14 21:03:00,129.97,129.97,129.875,129.91,349800000.0
2009-07-14 21:04:00,129.915,129.965,129.91,129.955,199400001.0
2009-07-14 21:05:00,129.98,129.99,129.965,129.97,249400000.0
2009-07-14 21:06:00,129.965,129.995,129.88,129.88,334799999.0
2009-07-14 21:07:00,129.875,129.905,129.87,129.9,130000001.0
2009-07-14 21:08:00,129.9,129.965,129.9,129.94,338000002.0
2009-07-14 21:09:00,129.94,129.965,129.925,129.945,408800002.0
2009-07-14 21:10:00,129.945,130.015,129.945,130.005,360400005.0
2009-07-14 21:11:00,130.01,130.025,129.985,129.985,265200001.0
2009-07-14 21:12:00,129.985,129.995,129.96,129.96,266000001.0
2009-07-14 21:13:00,129.965,129.98,129.965,129.965,322000001.0
2009-07-14 21:14:00,129.955,129.965,129.935,129.965,190800001.0
2009-07-14 21:15:00,129.965,129.965,129.935,129.955,83399999.0
2009-07-14 21:16:00,129.95,130.025,129.94,130.015,447999998.0
2009-07-14 21:17:00,130.03,130.07,130.02,130.055,377800001.0
2009-07-14 21:18:00,130.055,130.075,130.04,130.045,259400001.0
2009-07-14 21:19:00,130.05,130.055,130.02,130.03,329599998.0
2009-07-14 21:20:00,130.025,130.035,129.995,130.02,259800001.0
2009-07-14 21:21:00,130.02,130.05,130.02,130.05,156400001.0
2009-07-14 21:22:00,130.055,130.075,130.055,130.065,259200000.0
2009-07-14 21:23:00,130.055,130.055,130.0,130.025,186200000.0
2009-07-14 21:24:00,130.025,130.065,130.025,130.06,306600002.0
2009-07-14 21:25:00,130.055,130.09,130.05,130.075,360800005.0
2009-07-14 21:26:00,130.075,130.21,130.07,130.2,405199999.0
2009-07-14 21:27:00,130.21,130.21,130.125,130.14,395399999.0
2009-07-14 21:28:00,130.14,130.245,130.13,130.19,442800000.0
2009-07-14 21:29:00,130.19,130.19,130.08,130.125,401200001.0
2009-07-14 21:30:00,130.125,130.175,130.105,130.135,458800001.0
2009-07-14 21:31:00,130.145,130.27,130.135,130.27,421000000.0
2009-07-14 21:32:00,130.27,130.275,130.165,130.165,258799999.0
2009-07-14 21:33:00,130.17,130.22,130.165,130.2,350999999.0
2009-07-14 21:34:00,130.205,130.21,130.12,130.12,255800000.0
2009-07-14 21:35:00,130.12,130.12,130.075,130.105,154600001.0
2009-07-14 21:36:00,130.105,130.13,130.09,130.105,119000000.0
2009-07-14 21:37:00,130.105,130.18,130.1,130.165,278900000.0
2009-07-14 21:38:00,130.17,130.17,130.11,130.11,120200000.0
2009-07-14 21:39:00,130.11,130.14,130.11,130.125,214800000.0
2009-07-14 21:40:00,130.125,130.15,130.12,130.12,297399999.0
2009-07-14 21:41:00,130.115,130.115,130.05,130.055,262000000.0
2009-07-14 21:42:00,130.055,130.13,130.05,130.12,518599999.0
2009-07-14 21:43:00,130.12,130.13,130.1,130.115,318399999.0
2009-07-14 21:44:00,130.11,130.16,130.105,130.16,399400000.0
2009-07-14 21:45:00,130.16,130.175,130.16,130.165,109800000.0
2009-07-14 21:46:00,130.16,130.16,130.125,130.15,307800000.0
2009-07-14 21:47:00,130.155,130.175,130.135,130.15,391200001.0
2009-07-14 21:48:00,130.165,130.17,130.15,130.15,326400000.0
2009-07-14 21:49:00,130.15,130.155,130.12,130.12,200400000.0
2009-07-14 21:50:00,130.12,130.125,130.07,130.115,452600000.0
2009-07-14 21:51:00,130.12,130.15,130.1,130.1,408999999.0
2009-07-14 21:52:00,130.1,130.165,130.1,130.125,436399998.0
2009-07-14 21:53:00,130.125,130.145,130.12,130.14,190200001.0
2009-07-14 21:54:00,130.14,130.145,130.135,130.14,464799996.0
2009-07-14 21:55:00,130.125,130.145,130.125,130.14,303600000.0
2009-07-14 21:56:00,130.14,130.145,130.12,130.125,233000000.0
2009-07-14 21:57:00,130.14,130.17,130.14,130.16,158600000.0
2009-07-14 21:58:00,130.15,130.15,130.12,130.12,79000000.0
2009-07-14 21:59:00,130.12,130.14,130.12,130.135,138800001.0
2009-07-14 22:00:00,130.135,130.17,130.13,130.165,181800000.0
2009-07-14 22:01:00,130.17,130.175,130.165,130.17,97600000.0
2009-07-14 22:02:00,130.17,130.18,130.165,130.18,6400000.0
2009-07-14 22:03:00,130.18,130.18,130.165,130.165,72200000.0
2009-07-14 22:04:00,130.165,130.165,130.165,130.165,38200000.0
2009-07-14 22:05:00,130.17,130.175,130.165,130.175,277199992.0
2009-07-14 22:06:00,130.18,130.185,130.17,130.17,33600000.0
2009-07-14 22:07:00,130.17,130.175,130.17,130.17,14400000.0
2009-07-14 22:08:00,130.175,130.18,130.17,130.18,30000000.0
2009-07-14 22:09:00,130.18,130.18,130.16,130.165,39800000.0
2009-07-14 22:10:00,130.165,130.17,130.16,130.16,37000000.0
2009-07-14 22:11:00,130.16,130.18,130.16,130.165,43800000.0
2009-07-14 22:12:00,130.165,130.175,130.155,130.16,140000000.0
2009-07-14 22:13:00,130.16,130.17,130.155,130.165,51600000.0
2009-07-14 22:14:00,130.165,130.165,130.11,130.11,155400000.0
2009-07-14 22:15:00,130.115,130.155,130.105,130.135,300800002.0
2009-07-14 22:16:00,130.135,130.17,130.125,130.16,377600001.0
2009-07-14 22:17:00,130.16,130.26,130.16,130.255,501399998.0
2009-07-14 22:18:00,130.255,130.33,130.255,130.28,451200000.0
2009-07-14 22:19:00,130.275,130.315,130.25,130.25,506600001.0
2009-07-14 22:20:00,130.265,130.31,130.265,130.275,426600002.0
2009-07-14 22:21:00,130.27,130.285,130.26,130.26,143200000.0
2009-07-14 22:22:00,130.255,130.27,130.225,130.225,83200000.0
2009-07-14 22:23:00,130.225,130.225,130.2,130.215,120999999.0
2009-07-14 22:24:00,130.225,130.225,130.22,130.225,26800000.0
2009-07-14 22:25:00,130.21,130.215,130.21,130.215,53000000.0
2009-07-14 22:26:00,130.22,130.24,130.215,130.24,71800000.0
2009-07-14 22:27:00,130.235,130.27,130.235,130.27,184000001.0
2009-07-14 22:28:00,130.27,130.29,130.27,130.29,123800000.0
2009-07-14 22:29:00,130.285,130.3,130.25,130.25,168200000.0
2009-07-14 22:30:00,130.25,130.33,130.25,130.32,116400000.0
2009-07-14 22:31:00,130.325,130.505,130.325,130.465,300200000.0
2009-07-14 22:32:00,130.46,130.5,130.415,130.475,387100002.0
2009-07-14 22:33:00,130.475,130.485,130.45,130.465,287200000.0
2009-07-14 22:34:00,130.465,130.49,130.445,130.485,213200000.0
2009-07-14 22:35:00,130.485,130.595,130.47,130.595,481800001.0
2009-07-14 22:36:00,130.595,130.625,130.565,130.625,709899995.0
2009-07-14 22:37:00,130.625,130.755,130.555,130.755,377999998.0
2009-07-14 22:38:00,130.75,130.89,130.69,130.845,586700001.0
2009-07-14 22:39:00,130.865,130.89,130.8,130.83,587400000.0
2009-07-14 22:40:00,130.84,130.85,130.785,130.845,797400007.0
2009-07-14 22:41:00,130.85,130.855,130.81,130.815,361200000.0
2009-07-14 22:42:00,130.83,130.885,130.825,130.87,345000000.0
2009-07-14 22:43:00,130.865,130.91,130.865,130.885,384600000.0
2009-07-14 22:44:00,130.885,130.94,130.885,130.925,244800000.0
2009-07-14 22:45:00,130.92,130.93,130.905,130.915,359500000.0
2009-07-14 22:46:00,130.915,130.93,130.895,130.895,93000000.0
2009-07-14 22:47:00,130.895,130.895,130.82,130.825,118000000.0
2009-07-14 22:48:00,130.825,130.83,130.79,130.79,150200000.0
2009-07-14 22:49:00,130.765,130.81,130.745,130.775,227600000.0
2009-07-14 22:50:00,130.78,130.81,130.725,130.735,112600000.0
2009-07-14 22:51:00,130.735,130.775,130.735,130.775,151400000.0
2009-07-14 22:52:00,130.765,130.825,130.765,130.82,134600000.0
2009-07-14 22:53:00,130.815,130.815,130.775,130.795,103400000.0
2009-07-14 22:54:00,130.81,130.81,130.77,130.78,139400000.0
2009-07-14 22:55:00,130.78,130.79,130.655,130.665,301400000.0
2009-07-14 22:56:00,130.68,130.71,130.66,130.68,303600000.0
2009-07-14 22:57:00,130.675,130.7,130.675,130.7,291400000.0
2009-07-14 22:58:00,130.7,130.72,130.61,130.61,242800000.0
2009-07-14 22:59:00,130.605,130.655,130.6,130.6,267200000.0
2009-07-14 23:00:00,130.6,130.675,130.595,130.645,134400000.0
2009-07-14 23:01:00,130.645,130.645,130.56,130.56,47800000.0
2009-07-14 23:02:00,130.57,130.62,130.545,130.61,103000000.0
2009-07-14 23:03:00,130.605,130.675,130.605,130.64,169600000.0
2009-07-14 23:04:00,130.65,130.65,130.62,130.635,64000000.0
2009-07-14 23:05:00,130.64,130.64,130.575,130.575,57600000.0
2009-07-14 23:06:00,130.575,130.63,130.575,130.595,114800000.0
2009-07-14 23:07:00,130.6,130.625,130.6,130.62,65600000.0
2009-07-14 23:08:00,130.625,130.64,130.6,130.63,117200000.0
2009-07-14 23:09:00,130.64,130.66,130.63,130.64,157200000.0
2009-07-14 23:10:00,130.65,130.65,130.64,130.65,46800000.0
2009-07-14 23:11:00,130.65,130.65,130.65,130.65,38800000.0
2009-07-14 23:12:00,130.65,130.665,130.65,130.66,33000000.0
2009-07-14 23:13:00,130.665,130.695,130.66,130.68,132400000.0
2009-07-14 23:14:00,130.68,130.695,130.66,130.675,70200000.0
2009-07-14 23:15:00,130.675,130.7,130.67,130.7,118200000.0
2009-07-14 23:16:00,130.705,130.74,130.705,130.73,83600000.0
2009-07-14 23:17:00,130.735,130.745,130.715,130.725,89800000.0
2009-07-14 23:18:00,130.725,130.73,130.71,130.725,34000000.0
2009-07-14 23:19:00,130.73,130.74,130.71,130.725,60000000.0
2009-07-14 23:20:00,130.715,130.72,130.68,130.685,89000000.0
2009-07-14 23:21:00,130.69,130.73,130.68,130.72,79200000.0
2009-07-14 23:22:00,130.725,130.755,130.665,130.75,139000000.0
2009-07-14 23:23:00,130.755,130.77,130.72,130.735,134400000.0
2009-07-14 23:24:00,130.735,130.75,130.725,130.74,108400000.0
2009-07-14 23:25:00,130.72,130.74,130.71,130.74,55600000.0
2009-07-14 23:26:00,130.74,130.745,130.725,130.73,19600000.0
2009-07-14 23:27:00,130.745,130.745,130.735,130.735,44000000.0
2009-07-14 23:28:00,130.73,130.735,130.72,130.73,60800000.0
2009-07-14 23:29:00,130.725,130.725,130.7,130.72,31200000.0
2009-07-14 23:30:00,130.72,130.72,130.715,130.72,34800000.0
2009-07-14 23:31:00,130.715,130.725,130.715,130.725,44600000.0
2009-07-14 23:32:00,130.715,130.74,130.715,130.735,54400000.0
2009-07-14 23:33:00,130.73,130.74,130.72,130.725,80600000.0
2009-07-14 23:34:00,130.73,130.73,130.725,130.725,4800000.0
2009-07-14 23:35:00,130.73,130.73,130.73,130.73,6000000.0
2009-07-14 23:36:00,130.735,130.755,130.735,130.755,77800000.0
2009-07-14 23:37:00,130.755,130.79,130.755,130.765,107200000.0
2009-07-14 23:38:00,130.765,130.775,130.76,130.775,18400000.0
2009-07-14 23:39:00,130.78,130.79,130.78,130.78,16000000.0
2009-07-14 23:40:00,130.775,130.775,130.74,130.775,40200000.0
2009-07-14 23:41:00,130.78,130.795,130.745,130.75,101200000.0
2009-07-14 23:42:00,130.75,130.76,130.715,130.755,73800000.0
2009-07-14 23:43:00,130.77,130.78,130.745,130.765,49000000.0
2009-07-14 23:44:00,130.765,130.8,130.745,130.745,102400000.0
2009-07-14 23:45:00,130.76,130.775,130.76,130.775,22200000.0
2009-07-14 23:46:00,130.775,130.775,130.765,130.765,22400000.0
2009-07-14 23:47:00,130.77,130.775,130.755,130.77,29600000.0
2009-07-14 23:48:00,130.765,130.78,130.765,130.78,8000000.0
2009-07-14 23:49:00,130.78,130.78,130.76,130.76,20200000.0
2009-07-14 23:50:00,130.76,130.765,130.755,130.765,23200000.0
2009-07-14 23:51:00,130.755,130.765,130.755,130.755,37000000.0
2009-07-14 23:52:00,130.755,130.755,130.75,130.75,20200000.0
2009-07-14 23:53:00,130.745,130.745,130.745,130.745,12600000.0
2009-07-14 23:54:00,130.745,130.745,130.745,130.745,12600000.0
2009-07-14 23:55:00,130.749,130.749,130.743,130.743,144000000.0
2009-07-14 23:56:00,130.755,130.755,130.735,130.735,144000000.0
2009-07-14 23:57:00,130.745,130.76,130.73,130.75,66400000.0
2009-07-14 23:58:00,130.765,130.775,130.765,130.775,162200000.0
2009-07-14 23:59:00,130.785,130.815,130.77,130.805,181000000.0
2009-07-15 00:00:00,130.825,130.845,130.8,130.825,281100000.0
2009-07-15 00:01:00,130.825,130.83,130.82,130.825,104600000.0
2009-07-15 00:02:00,130.815,130.815,130.8,130.8,79200000.0
2009-07-15 00:03:00,130.805,130.805,130.8,130.8,36600000.0
2009-07-15 00:04:00,130.79,130.795,130.79,130.795,48800000.0
2009-07-15 00:05:00,130.79,130.79,130.79,130.79,19200000.0
2009-07-15 00:06:00,130.785,130.795,130.785,130.795,43000000.0
2009-07-15 00:07:00,130.77,130.77,130.73,130.73,130000000.0
2009-07-15 00:08:00,130.725,130.725,130.685,130.695,66200000.0
2009-07-15 00:09:00,130.69,130.71,130.69,130.695,61000000.0
2009-07-15 00:10:00,130.7,130.735,130.69,130.725,121600000.0
2009-07-15 00:11:00,130.715,130.715,130.675,130.685,110200000.0
2009-07-15 00:12:00,130.685,130.685,130.655,130.66,157800000.0
2009-07-15 00:13:00,130.66,130.66,130.605,130.615,173800000.0
2009-07-15 00:14:00,130.62,130.635,130.605,130.61,162800000.0
2009-07-15 00:15:00,130.61,130.625,130.61,130.62,34600000.0
2009-07-15 00:16:00,130.62,130.625,130.6,130.6,55800000.0
2009-07-15 00:17:00,130.6,130.605,130.56,130.56,160600000.0
2009-07-15 00:18:00,130.56,130.57,130.56,130.565,14400000.0
2009-07-15 00:19:00,130.565,130.58,130.545,130.575,179800000.0
2009-07-15 00:20:00,130.57,130.585,130.555,130.585,70000000.0
2009-07-15 00:21:00,130.595,130.615,130.595,130.6,157400000.0
2009-07-15 00:22:00,130.6,130.605,130.59,130.605,63600000.0
2009-07-15 00:23:00,130.595,130.6,130.565,130.57,61400000.0
2009-07-15 00:24:00,130.57,130.57,130.545,130.545,219199999.0
2009-07-15 00:25:00,130.55,130.555,130.55,130.555,23200000.0
2009-07-15 00:26:00,130.555,130.555,130.555,130.555,4800000.0
2009-07-15 00:27:00,130.555,130.56,130.55,130.555,82400000.0
2009-07-15 00:28:00,130.55,130.55,130.54,130.545,153800000.0
2009-07-15 00:29:00,130.545,130.545,130.52,130.525,107400000.0
2009-07-15 00:30:00,130.525,130.525,130.525,130.525,11200000.0
2009-07-15 00:31:00,130.52,130.545,130.52,130.545,76800000.0
2009-07-15 00:32:00,130.545,130.55,130.545,130.55,52800000.0
2009-07-15 00:33:00,130.55,130.55,130.535,130.54,32000000.0
2009-07-15 00:34:00,130.535,130.54,130.525,130.525,65200000.0
2009-07-15 00:35:00,130.525,130.525,130.51,130.52,338600000.0
2009-07-15 00:36:00,130.52,130.525,130.505,130.525,201400000.0
2009-07-15 00:37:00,130.53,130.53,130.5,130.505,122400000.0
2009-07-15 00:38:00,130.505,130.505,130.5,130.505,97400000.0
2009-07-15 00:39:00,130.505,130.505,130.49,130.5,108800000.0
2009-07-15 00:40:00,130.5,130.57,130.49,130.55,514200000.0
2009-07-15 00:41:00,130.555,130.575,130.53,130.54,202600000.0
2009-07-15 00:42:00,130.545,130.555,130.54,130.55,75200000.0
2009-07-15 00:43:00,130.55,130.56,130.55,130.555,49200000.0
2009-07-15 00:44:00,130.56,130.58,130.555,130.58,120400000.0
2009-07-15 00:45:00,130.58,130.585,130.555,130.585,169600000.0
2009-07-15 00:46:00,130.58,130.58,130.57,130.57,44200000.0
2009-07-15 00:47:00,130.57,130.57,130.525,130.525,81200000.0
2009-07-15 00:48:00,130.525,130.525,130.525,130.525,35200000.0
2009-07-15 00:49:00,130.525,130.525,130.455,130.485,430400000.0
2009-07-15 00:50:00,130.485,130.515,130.485,130.495,286400000.0
2009-07-15 00:51:00,130.5,130.505,130.485,130.485,169000000.0
2009-07-15 00:52:00,130.485,130.53,130.485,130.53,80800000.0
2009-07-15 00:53:00,130.53,130.585,130.525,130.58,177000000.0
2009-07-15 00:54:00,130.58,130.58,130.555,130.555,82200000.0
2009-07-15 00:55:00,130.555,130.565,130.535,130.54,105000000.0
2009-07-15 00:56:00,130.54,130.54,130.535,130.54,38400000.0
2009-07-15 00:57:00,130.54,130.555,130.53,130.555,46400000.0
2009-07-15 00:58:00,130.55,130.565,130.55,130.565,47400000.0
2009-07-15 00:59:00,130.555,130.555,130.525,130.535,60200000.0
2009-07-15 01:00:00,130.53,130.55,130.5,130.5,217600000.0
2009-07-15 01:01:00,130.48,130.5,130.48,130.49,46800000.0
2009-07-15 01:02:00,130.495,130.52,130.495,130.5,153200000.0
2009-07-15 01:03:00,130.5,130.535,130.5,130.525,349000000.0
2009-07-15 01:04:00,130.525,130.525,130.495,130.505,191200000.0
2009-07-15 01:05:00,130.505,130.515,130.505,130.515,249600003.0
2009-07-15 01:06:00,130.52,130.535,130.515,130.535,104200000.0
2009-07-15 01:07:00,130.53,130.53,130.53,130.53,35200000.0
2009-07-15 01:08:00,130.53,130.53,130.525,130.525,44800000.0
2009-07-15 01:09:00,130.52,130.525,130.52,130.52,74000000.0
2009-07-15 01:10:00,130.52,130.52,130.52,130.52,11200000.0
2009-07-15 01:11:00,130.52,130.52,130.515,130.52,46200000.0
2009-07-15 01:12:00,130.52,130.535,130.52,130.53,184000000.0
2009-07-15 01:13:00,130.535,130.54,130.53,130.54,73600000.0
2009-07-15 01:14:00,130.54,130.54,130.515,130.525,90800000.0
2009-07-15 01:15:00,130.535,130.535,130.535,130.535,16000000.0
2009-07-15 01:16:00,130.535,130.535,130.53,130.53,22400000.0
2009-07-15 01:17:00,130.535,130.545,130.535,130.545,178400000.0
2009-07-15 01:18:00,130.545,130.575,130.545,130.565,256000000.0
2009-07-15 01:19:00,130.57,130.575,130.565,130.565,48000000.0
2009-07-15 01:20:00,130.57,130.57,130.57,130.57,19200000.0
2009-07-15 01:21:00,130.57,130.57,130.565,130.57,52800000.0
2009-07-15 01:22:00,130.575,130.585,130.575,130.585,65600000.0
2009-07-15 01:23:00,130.58,130.58,130.555,130.56,28400000.0
2009-07-15 01:24:00,130.56,130.58,130.56,130.58,57600000.0
2009-07-15 01:25:00,130.565,130.565,130.56,130.56,33600000.0
2009-07-15 01:26:00,130.555,130.555,130.555,130.555,91599999.0
2009-07-15 01:27:00,130.555,130.56,130.555,130.56,84200000.0
2009-07-15 01:28:00,130.555,130.58,130.555,130.58,81400000.0
2009-07-15 01:29:00,130.575,130.575,130.565,130.57,129800000.0
2009-07-15 01:30:00,130.565,130.585,130.565,130.585,238400000.0
2009-07-15 01:31:00,130.575,130.595,130.575,130.58,83000000.0
2009-07-15 01:32:00,130.58,130.59,130.575,130.59,70400000.0
2009-07-15 01:33:00,130.595,130.655,130.59,130.645,104000000.0
2009-07-15 01:34:00,130.645,130.66,130.645,130.66,61600000.0
2009-07-15 01:35:00,130.665,130.665,130.655,130.66,94200000.0
2009-07-15 01:36:00,130.66,130.68,130.64,130.645,295200000.0
2009-07-15 01:37:00,130.65,130.665,130.645,130.665,140000000.0
2009-07-15 01:38:00,130.67,130.675,130.66,130.675,143200000.0
2009-07-15 01:39:00,130.675,130.705,130.675,130.7,334800000.0
2009-07-15 01:40:00,130.7,130.71,130.69,130.705,327000000.0
2009-07-15 01:41:00,130.705,130.715,130.695,130.705,345400002.0
2009-07-15 01:42:00,130.705,130.705,130.7,130.705,120800000.0
2009-07-15 01:43:00,130.705,130.705,130.7,130.705,28800000.0
2009-07-15 01:44:00,130.705,130.715,130.7,130.715,79000000.0
2009-07-15 01:45:00,130.72,130.745,130.7,130.745,161200000.0
2009-07-15 01:46:00,130.745,130.765,130.745,130.75,129800000.0
2009-07-15 01:47:00,130.755,130.78,130.745,130.745,101700000.0
2009-07-15 01:48:00,130.745,130.785,130.745,130.765,155600000.0
2009-07-15 01:49:00,130.77,130.815,130.76,130.81,424600000.0
2009-07-15 01:50:00,130.81,130.81,130.755,130.755,340600000.0
2009-07-15 01:51:00,130.755,130.775,130.755,130.775,110600000.0
2009-07-15 01:52:00,130.775,130.775,130.755,130.755,122600000.0
2009-07-15 01:53:00,130.755,130.79,130.75,130.79,246400000.0
2009-07-15 01:54:00,130.79,130.865,130.79,130.865,324200000.0
2009-07-15 01:55:00,130.865,130.87,130.835,130.835,193199999.0
2009-07-15 01:56:00,130.835,130.865,130.835,130.86,275400000.0
2009-07-15 01:57:00,130.86,130.87,130.85,130.86,270800002.0
2009-07-15 01:58:00,130.86,130.935,130.86,130.91,558600004.0
2009-07-15 01:59:00,130.91,130.93,130.905,130.915,317400000.0
2009-07-15 02:00:00,130.905,130.915,130.85,130.85,327800000.0
2009-07-15 02:01:00,130.85,130.85,130.815,130.815,383400000.0
2009-07-15 02:02:00,130.815,130.835,130.75,130.755,520799999.0
2009-07-15 02:03:00,130.755,130.76,130.71,130.715,359800000.0
2009-07-15 02:04:00,130.715,130.73,130.715,130.73,357400000.0
2009-07-15 02:05:00,130.73,130.745,130.7,130.705,391800000.0
2009-07-15 02:06:00,130.715,130.735,130.705,130.715,314200000.0
2009-07-15 02:07:00,130.715,130.81,130.715,130.81,389800000.0
2009-07-15 02:08:00,130.81,130.835,130.795,130.795,268200000.0
2009-07-15 02:09:00,130.795,130.825,130.795,130.82,370600000.0
2009-07-15 02:10:00,130.82,130.83,130.785,130.785,295800000.0
2009-07-15 02:11:00,130.79,130.81,130.765,130.79,388200000.0
2009-07-15 02:12:00,130.79,130.8,130.77,130.79,356000000.0
2009-07-15 02:13:00,130.79,130.82,130.78,130.82,264000000.0
2009-07-15 02:14:00,130.815,130.815,130.795,130.795,152600000.0
2009-07-15 02:15:00,130.795,130.8,130.785,130.795,221600000.0
2009-07-15 02:16:00,130.795,130.87,130.795,130.87,328200000.0
2009-07-15 02:17:00,130.865,130.92,130.865,130.9,403800000.0
2009-07-15 02:18:00,130.91,130.94,130.905,130.935,363399999.0
2009-07-15 02:19:00,130.93,130.96,130.93,130.95,673400000.0
2009-07-15 02:20:00,130.945,130.95,130.895,130.895,760800000.0
2009-07-15 02:21:00,130.9,130.905,130.855,130.86,487999999.0
2009-07-15 02:22:00,130.86,130.895,130.855,130.89,369800000.0
2009-07-15 02:23:00,130.89,130.895,130.845,130.855,132800000.0
2009-07-15 02:24:00,130.855,130.855,130.795,130.81,331000000.0
2009-07-15 02:25:00,130.805,130.81,130.775,130.775,341000000.0
2009-07-15 02:26:00,130.775,130.78,130.765,130.775,246800000.0
2009-07-15 02:27:00,130.77,130.81,130.77,130.795,386400000.0
2009-07-15 02:28:00,130.795,130.795,130.765,130.77,295200000.0
2009-07-15 02:29:00,130.775,130.78,130.745,130.75,315400000.0
2009-07-15 02:30:00,130.755,130.77,130.695,130.705,523400000.0
2009-07-15 02:31:00,130.7,130.72,130.685,130.72,423799999.0
2009-07-15 02:32:00,130.715,130.745,130.715,130.745,189000000.0
2009-07-15 02:33:00,130.745,130.76,130.74,130.755,52800000.0
2009-07-15 02:34:00,130.755,130.76,130.735,130.755,138400000.0
2009-07-15 02:35:00,130.76,130.76,130.735,130.755,250000000.0
2009-07-15 02:36:00,130.75,130.785,130.735,130.74,840799997.0
2009-07-15 02:37:00,130.735,130.745,130.735,130.74,73000000.0
2009-07-15 02:38:00,130.73,130.755,130.725,130.735,86200000.0
2009-07-15 02:39:00,130.73,130.76,130.73,130.76,284600000.0
2009-07-15 02:40:00,130.765,130.79,130.75,130.765,458400000.0
2009-07-15 02:41:00,130.765,130.77,130.75,130.75,442000000.0
2009-07-15 02:42:00,130.755,130.775,130.75,130.77,228400000.0
2009-07-15 02:43:00,130.77,130.77,130.73,130.75,337600000.0
2009-07-15 02:44:00,130.755,130.77,130.745,130.77,206600000.0
2009-07-15 02:45:00,130.765,130.83,130.755,130.825,208600000.0
2009-07-15 02:46:00,130.83,130.84,130.805,130.82,371600000.0
2009-07-15 02:47:00,130.825,130.875,130.815,130.865,217100000.0
2009-07-15 02:48:00,130.865,130.87,130.82,130.825,362200001.0
2009-07-15 02:49:00,130.83,130.835,130.82,130.825,72400000.0
2009-07-15 02:50:00,130.83,130.89,130.825,130.875,272800000.0
2009-07-15 02:51:00,130.875,130.905,130.85,130.85,444800000.0
2009-07-15 02:52:00,130.85,130.875,130.83,130.87,385800001.0
2009-07-15 02:53:00,130.885,130.89,130.865,130.875,420800000.0
2009-07-15 02:54:00,130.875,130.925,130.865,130.905,436400000.0
2009-07-15 02:55:00,130.915,130.915,130.865,130.9,580300000.0
2009-07-15 02:56:00,130.9,130.91,130.88,130.885,411600000.0
2009-07-15 02:57:00,130.875,130.895,130.875,130.88,345800001.0
2009-07-15 02:58:00,130.88,130.9,130.88,130.895,327600000.0
2009-07-15 02:59:00,130.895,130.895,130.865,130.865,471600000.0
2009-07-15 03:00:00,130.875,130.885,130.865,130.88,307000000.0
2009-07-15 03:01:00,130.88,130.88,130.865,130.87,317800000.0
2009-07-15 03:02:00,130.87,130.875,130.81,130.815,327400000.0
2009-07-15 03:03:00,130.815,130.815,130.765,130.805,561000000.0
2009-07-15 03:04:00,130.805,130.81,130.77,130.775,198600000.0
2009-07-15 03:05:00,130.77,130.775,130.755,130.755,274200000.0
2009-07-15 03:06:00,130.75,130.75,130.695,130.715,620000001.0
2009-07-15 03:07:00,130.715,130.715,130.68,130.71,352000000.0
2009-07-15 03:08:00,130.71,130.73,130.705,130.715,156800000.0
2009-07-15 03:09:00,130.72,130.755,130.705,130.71,254000000.0
2009-07-15 03:10:00,130.715,130.73,130.705,130.72,273800000.0
2009-07-15 03:11:00,130.715,130.735,130.655,130.66,476799999.0
2009-07-15 03:12:00,130.655,130.665,130.59,130.595,558599999.0
2009-07-15 03:13:00,130.595,130.685,130.595,130.63,356600000.0
2009-07-15 03:14:00,130.635,130.655,130.63,130.655,434200000.0
2009-07-15 03:15:00,130.65,130.65,130.64,130.64,77400000.0
2009-07-15 03:16:00,130.64,130.65,130.605,130.635,355600000.0
2009-07-15 03:17:00,130.635,130.635,130.6,130.615,352200000.0
2009-07-15 03:18:00,130.615,130.635,130.615,130.625,287800001.0
2009-07-15 03:19:00,130.625,130.645,130.605,130.635,400399998.0
2009-07-15 03:20:00,130.635,130.64,130.6,130.63,334600000.0
2009-07-15 03:21:00,130.63,130.68,130.62,130.68,207600000.0
2009-07-15 03:22:00,130.685,130.69,130.66,130.685,484600000.0
2009-07-15 03:23:00,130.685,130.745,130.685,130.735,415799999.0
2009-07-15 03:24:00,130.73,130.73,130.63,130.65,515300000.0
2009-07-15 03:25:00,130.65,130.66,130.635,130.645,257200000.0
2009-07-15 03:26:00,130.65,130.695,130.64,130.685,209600000.0
2009-07-15 03:27:00,130.69,130.71,130.69,130.69,310200000.0
2009-07-15 03:28:00,130.69,130.695,130.67,130.675,116400000.0
2009-07-15 03:29:00,130.675,130.68,130.675,130.675,113000000.0
2009-07-15 03:30:00,130.675,130.705,130.665,130.695,286800000.0
2009-07-15 03:31:00,130.695,130.74,130.685,130.71,510600000.0
2009-07-15 03:32:00,130.725,130.77,130.725,130.755,423000000.0
2009-07-15 03:33:00,130.755,130.76,130.735,130.74,266600000.0
2009-07-15 03:34:00,130.745,130.745,130.735,130.74,168800000.0
2009-07-15 03:35:00,130.74,130.77,130.74,130.765,272000000.0
2009-07-15 03:36:00,130.765,130.795,130.765,130.79,183200000.0
2009-07-15 03:37:00,130.795,130.805,130.78,130.79,261600000.0
2009-07-15 03:38:00,130.795,130.815,130.79,130.81,92800000.0
2009-07-15 03:39:00,130.81,130.81,130.77,130.78,280200000.0
2009-07-15 03:40:00,130.78,130.8,130.75,130.795,425199999.0
2009-07-15 03:41:00,130.8,130.8,130.785,130.79,152800000.0
2009-07-15 03:42:00,130.795,130.8,130.78,130.78,251000000.0
2009-07-15 03:43:00,130.78,130.78,130.775,130.775,76200000.0
2009-07-15 03:44:00,130.775,130.795,130.775,130.785,230800000.0
2009-07-15 03:45:00,130.78,130.785,130.75,130.75,401800000.0
2009-07-15 03:46:00,130.755,130.77,130.7,130.71,669599999.0
2009-07-15 03:47:00,130.715,130.745,130.715,130.73,244900000.0
2009-07-15 03:48:00,130.73,130.755,130.73,130.755,109800000.0
2009-07-15 03:49:00,130.75,130.76,130.75,130.755,183000000.0
2009-07-15 03:50:00,130.755,130.79,130.755,130.785,313600000.0
2009-07-15 03:51:00,130.785,130.795,130.785,130.795,121800000.0
2009-07-15 03:52:00,130.795,130.825,130.795,130.81,343000002.0
2009-07-15 03:53:00,130.815,130.83,130.815,130.83,145200000.0
2009-07-15 03:54:00,130.83,130.87,130.83,130.85,402800000.0
2009-07-15 03:55:00,130.85,130.865,130.845,130.86,367000000.0
2009-07-15 03:56:00,130.86,130.9,130.85,130.89,480200001.0
2009-07-15 03:57:00,130.89,130.89,130.855,130.86,234400000.0
2009-07-15 03:58:00,130.855,130.905,130.855,130.89,315600000.0
2009-07-15 03:59:00,130.89,130.89,130.87,130.875,81400000.0
2009-07-15 04:00:00,130.87,130.87,130.845,130.855,573800000.0
2009-07-15 04:01:00,130.855,130.875,130.855,130.865,61200000.0
2009-07-15 04:02:00,130.865,130.865,130.815,130.835,188400001.0
2009-07-15 04:03:00,130.835,130.85,130.825,130.83,437800002.0
2009-07-15 04:04:00,130.835,130.845,130.83,130.83,241600000.0
2009-07-15 04:05:00,130.815,130.835,130.815,130.815,296799996.0
2009-07-15 04:06:00,130.825,130.825,130.805,130.805,320400000.0
2009-07-15 04:07:00,130.805,130.825,130.805,130.805,490000001.0
2009-07-15 04:08:00,130.8,130.8,130.78,130.78,176000000.0
2009-07-15 04:09:00,130.78,130.8,130.745,130.755,386000000.0
2009-07-15 04:10:00,130.755,130.775,130.75,130.755,234000000.0
2009-07-15 04:11:00,130.755,130.78,130.755,130.775,373800000.0
2009-07-15 04:12:00,130.77,130.78,130.77,130.775,151400000.0
2009-07-15 04:13:00,130.775,130.785,130.775,130.775,162600000.0
2009-07-15 04:14:00,130.775,130.775,130.73,130.73,384000000.0
2009-07-15 04:15:00,130.745,130.765,130.735,130.735,424000000.0
2009-07-15 04:16:00,130.745,130.765,130.735,130.735,471599999.0
2009-07-15 04:17:00,130.745,130.745,130.7,130.725,308000000.0
2009-07-15 04:18:00,130.72,130.725,130.695,130.72,203600000.0
2009-07-15 04:19:00,130.72,130.745,130.72,130.745,254600007.0
2009-07-15 04:20:00,130.745,130.75,130.73,130.75,152800000.0
2009-07-15 04:21:00,130.74,130.77,130.73,130.76,401000003.0
2009-07-15 04:22:00,130.77,130.77,130.705,130.725,428800000.0
2009-07-15 04:23:00,130.72,130.725,130.675,130.69,713200003.0
2009-07-15 04:24:00,130.695,130.715,130.685,130.69,264200000.0
2009-07-15 04:25:00,130.695,130.71,130.695,130.705,363400001.0
2009-07-15 04:26:00,130.705,130.725,130.705,130.72,127200000.0
2009-07-15 04:27:00,130.73,130.74,130.725,130.74,57800000.0
2009-07-15 04:28:00,130.745,130.76,130.745,130.75,79800000.0
2009-07-15 04:29:00,130.755,130.76,130.75,130.755,340200001.0
2009-07-15 04:30:00,130.755,130.77,130.75,130.765,112800000.0
2009-07-15 04:31:00,130.76,130.765,130.76,130.765,11400000.0
2009-07-15 04:32:00,130.765,130.765,130.745,130.755,140400000.0
2009-07-15 04:33:00,130.755,130.755,130.725,130.725,108400000.0
2009-07-15 04:34:00,130.715,130.725,130.7,130.705,253000000.0
2009-07-15 04:35:00,130.705,130.755,130.705,130.745,315600000.0
2009-07-15 04:36:00,130.74,130.775,130.735,130.745,215399999.0
2009-07-15 04:37:00,130.74,130.78,130.74,130.775,363800000.0
2009-07-15 04:38:00,130.775,130.78,130.775,130.78,78400000.0
2009-07-15 04:39:00,130.78,130.815,130.78,130.805,151800000.0
2009-07-15 04:40:00,130.805,130.815,130.8,130.81,449600001.0
2009-07-15 04:41:00,130.81,130.815,130.79,130.795,419400001.0
2009-07-15 04:42:00,130.795,130.8,130.77,130.795,260800000.0
2009-07-15 04:43:00,130.805,130.805,130.78,130.78,137800000.0
2009-07-15 04:44:00,130.78,130.79,130.77,130.785,136000000.0
2009-07-15 04:45:00,130.785,130.795,130.77,130.785,83800000.0
2009-07-15 04:46:00,130.78,130.8,130.78,130.785,81800000.0
2009-07-15 04:47:00,130.785,130.785,130.775,130.775,33600000.0
2009-07-15 04:48:00,130.765,130.765,130.755,130.755,96400000.0
2009-07-15 04:49:00,130.765,130.765,130.755,130.76,62400000.0
2009-07-15 04:50:00,130.77,130.775,130.765,130.775,15600000.0
2009-07-15 04:51:00,130.77,130.77,130.755,130.76,266400001.0
2009-07-15 04:52:00,130.755,130.775,130.755,130.775,163399999.0
2009-07-15 04:53:00,130.775,130.785,130.77,130.77,65600000.0
2009-07-15 04:54:00,130.77,130.77,130.77,130.77,6400000.0
2009-07-15 04:55:00,130.77,130.775,130.76,130.77,145000001.0
2009-07-15 04:56:00,130.75,130.755,130.74,130.745,267199998.0
2009-07-15 04:57:00,130.745,130.75,130.695,130.715,348400000.0
2009-07-15 04:58:00,130.725,130.74,130.7,130.705,475200000.0
2009-07-15 04:59:00,130.705,130.72,130.68,130.72,382200000.0
2009-07-15 05:00:00,130.73,130.73,130.68,130.69,414200002.0
2009-07-15 05:01:00,130.69,130.715,130.68,130.685,481600002.0
2009-07-15 05:02:00,130.7,130.74,130.695,130.72,575200002.0
2009-07-15 05:03:00,130.725,130.725,130.715,130.715,223200002.0
2009-07-15 05:04:00,130.725,130.73,130.72,130.725,67000000.0
2009-07-15 05:05:00,130.72,130.725,130.72,130.725,88199999.0
2009-07-15 05:06:00,130.73,130.745,130.73,130.745,78400000.0
2009-07-15 05:07:00,130.75,130.755,130.745,130.75,89600000.0
2009-07-15 05:08:00,130.755,130.8,130.755,130.79,185999999.0
2009-07-15 05:09:00,130.79,130.795,130.77,130.77,332000000.0
2009-07-15 05:10:00,130.775,130.785,130.75,130.78,370800000.0
2009-07-15 05:11:00,130.775,130.825,130.775,130.805,203000001.0
2009-07-15 05:12:00,130.8,130.8,130.775,130.785,167800000.0
2009-07-15 05:13:00,130.785,130.81,130.785,130.81,160000000.0
2009-07-15 05:14:00,130.815,130.835,130.815,130.83,136999999.0
2009-07-15 05:15:00,130.835,130.85,130.825,130.845,197800000.0
2009-07-15 05:16:00,130.84,130.84,130.795,130.805,509600000.0
2009-07-15 05:17:00,130.815,130.835,130.805,130.83,269999999.0
2009-07-15 05:18:00,130.825,130.83,130.825,130.825,49200000.0
2009-07-15 05:19:00,130.825,130.855,130.82,130.855,248600000.0
2009-07-15 05:20:00,130.855,130.855,130.825,130.835,233000000.0
2009-07-15 05:21:00,130.84,130.87,130.83,130.855,180000000.0
2009-07-15 05:22:00,130.85,130.855,130.84,130.84,23600000.0
2009-07-15 05:23:00,130.84,130.855,130.835,130.855,157800001.0
2009-07-15 05:24:00,130.855,130.92,130.85,130.91,537800001.0
2009-07-15 05:25:00,130.915,130.915,130.89,130.9,171600000.0
2009-07-15 05:26:00,130.905,130.925,130.9,130.905,251400000.0
2009-07-15 05:27:00,130.905,130.92,130.88,130.885,403799999.0
2009-07-15 05:28:00,130.88,130.89,130.88,130.89,61000000.0
2009-07-15 05:29:00,130.885,130.895,130.88,130.89,66799999.0
2009-07-15 05:30:00,130.88,130.895,130.88,130.88,68000000.0
2009-07-15 05:31:00,130.88,130.885,130.875,130.875,252200000.0
2009-07-15 05:32:00,130.875,130.875,130.835,130.86,232800000.0
2009-07-15 05:33:00,130.86,130.87,130.845,130.845,74400000.0
2009-07-15 05:34:00,130.86,130.865,130.825,130.835,264000000.0
2009-07-15 05:35:00,130.835,130.845,130.825,130.83,422600000.0
2009-07-15 05:36:00,130.83,130.835,130.825,130.835,82800000.0
2009-07-15 05:37:00,130.835,130.845,130.825,130.825,165400000.0
2009-07-15 05:38:00,130.825,130.865,130.825,130.865,166400000.0
2009-07-15 05:39:00,130.865,130.865,130.865,130.865,16000000.0
2009-07-15 05:40:00,130.855,130.875,130.85,130.87,87000000.0
2009-07-15 05:41:00,130.885,130.895,130.885,130.885,64000000.0
2009-07-15 05:42:00,130.885,130.89,130.875,130.89,81800000.0
2009-07-15 05:43:00,130.89,130.915,130.89,130.915,108000000.0
2009-07-15 05:44:00,130.915,130.92,130.895,130.91,262000000.0
2009-07-15 05:45:00,130.905,130.905,130.895,130.895,204400001.0
2009-07-15 05:46:00,130.895,130.905,130.89,130.89,141200001.0
2009-07-15 05:47:00,130.885,130.89,130.885,130.89,47000000.0
2009-07-15 05:48:00,130.89,130.91,130.885,130.9,408999999.0
2009-07-15 05:49:00,130.905,130.905,130.89,130.895,193800000.0
2009-07-15 05:50:00,130.9,130.9,130.885,130.885,148200000.0
2009-07-15 05:51:00,130.885,130.885,130.885,130.885,36800000.0
2009-07-15 05:52:00,130.885,130.885,130.88,130.88,56800000.0
2009-07-15 05:53:00,130.88,130.885,130.83,130.85,307000000.0
2009-07-15 05:54:00,130.845,130.855,130.83,130.84,279000001.0
2009-07-15 05:55:00,130.845,130.87,130.845,130.86,477800001.0
2009-07-15 05:56:00,130.86,130.87,130.855,130.86,401400003.0
2009-07-15 05:57:00,130.86,130.865,130.84,130.855,455000000.0
2009-07-15 05:58:00,130.85,130.86,130.845,130.85,188200001.0
2009-07-15 05:59:00,130.845,130.845,130.815,130.825,241600000.0
2009-07-15 06:00:00,130.82,130.83,130.815,130.825,62400000.0
2009-07-15 06:01:00,130.82,130.82,130.8,130.81,233600001.0
2009-07-15 06:02:00,130.81,130.82,130.805,130.81,113600000.0
2009-07-15 06:03:00,130.81,130.82,130.805,130.805,114600000.0
2009-07-15 06:04:00,130.81,130.815,130.795,130.805,292200000.0
2009-07-15 06:05:00,130.815,130.82,130.805,130.81,200600000.0
2009-07-15 06:06:00,130.815,130.815,130.8,130.815,114800000.0
2009-07-15 06:07:00,130.805,130.81,130.8,130.805,70000000.0
2009-07-15 06:08:00,130.805,130.81,130.8,130.8,58600000.0
2009-07-15 06:09:00,130.81,130.81,130.79,130.795,202000000.0
2009-07-15 06:10:00,130.795,130.845,130.795,130.835,210800000.0
2009-07-15 06:11:00,130.835,130.845,130.83,130.84,110400000.0
2009-07-15 06:12:00,130.835,130.84,130.83,130.83,26400000.0
2009-07-15 06:13:00,130.83,130.845,130.815,130.815,271400000.0
2009-07-15 06:14:00,130.82,130.855,130.82,130.85,168400000.0
2009-07-15 06:15:00,130.84,130.87,130.84,130.865,265600000.0
2009-07-15 06:16:00,130.865,130.885,130.86,130.875,296400001.0
2009-07-15 06:17:00,130.875,130.89,130.875,130.875,193600003.0
2009-07-15 06:18:00,130.875,130.88,130.84,130.845,415400001.0
2009-07-15 06:19:00,130.85,130.855,130.835,130.835,203600000.0
2009-07-15 06:20:00,130.835,130.855,130.83,130.84,384000004.0
2009-07-15 06:21:00,130.845,130.88,130.845,130.88,102200001.0
2009-07-15 06:22:00,130.88,130.885,130.865,130.865,213200000.0
2009-07-15 06:23:00,130.855,130.88,130.845,130.865,367000001.0
2009-07-15 06:24:00,130.87,130.875,130.845,130.845,241800001.0
2009-07-15 06:25:00,130.85,130.86,130.845,130.855,166600000.0
2009-07-15 06:26:00,130.875,130.875,130.835,130.835,342000002.0
2009-07-15 06:27:00,130.84,130.85,130.825,130.84,449900001.0
2009-07-15 06:28:00,130.845,130.86,130.845,130.85,245200001.0
2009-07-15 06:29:00,130.845,130.86,130.83,130.855,228200000.0
2009-07-15 06:30:00,130.86,130.865,130.845,130.86,277200000.0
2009-07-15 06:31:00,130.86,130.875,130.82,130.845,325000000.0
2009-07-15 06:32:00,130.84,130.84,130.795,130.815,577399998.0
2009-07-15 06:33:00,130.815,130.85,130.815,130.845,255800000.0
2009-07-15 06:34:00,130.845,130.86,130.81,130.825,248200000.0
2009-07-15 06:35:00,130.825,130.84,130.81,130.81,387800001.0
2009-07-15 06:36:00,130.81,130.815,130.765,130.78,682000000.0
2009-07-15 06:37:00,130.78,130.805,130.78,130.79,294599998.0
2009-07-15 06:38:00,130.79,130.805,130.775,130.785,636799996.0
2009-07-15 06:39:00,130.79,130.825,130.78,130.795,529400001.0
2009-07-15 06:40:00,130.795,130.825,130.795,130.81,526800000.0
2009-07-15 06:41:00,130.81,130.81,130.8,130.8,102400000.0
2009-07-15 06:42:00,130.8,130.81,130.785,130.795,230600000.0
2009-07-15 06:43:00,130.795,130.835,130.79,130.82,403000000.0
2009-07-15 06:44:00,130.825,130.835,130.805,130.81,555800002.0
2009-07-15 06:45:00,130.81,130.81,130.795,130.805,217000000.0
2009-07-15 06:46:00,130.815,130.82,130.81,130.815,79200000.0
2009-07-15 06:47:00,130.815,130.815,130.805,130.805,135600000.0
2009-07-15 06:48:00,130.805,130.85,130.8,130.85,217800000.0
2009-07-15 06:49:00,130.845,130.845,130.795,130.805,179600000.0
2009-07-15 06:50:00,130.805,130.805,130.78,130.805,318200000.0
2009-07-15 06:51:00,130.805,130.81,130.77,130.78,312400000.0
2009-07-15 06:52:00,130.79,130.79,130.755,130.765,428999999.0
2009-07-15 06:53:00,130.765,130.77,130.745,130.755,685200000.0
2009-07-15 06:54:00,130.755,130.775,130.755,130.77,175200000.0
2009-07-15 06:55:00,130.77,130.805,130.755,130.805,254800000.0
2009-07-15 06:56:00,130.8,130.82,130.8,130.805,86400000.0
2009-07-15 06:57:00,130.805,130.845,130.805,130.845,253400000.0
2009-07-15 06:58:00,130.84,130.84,130.815,130.83,277399999.0
2009-07-15 06:59:00,130.83,130.865,130.815,130.865,482000000.0
2009-07-15 07:00:00,130.86,130.88,130.825,130.83,452400001.0
2009-07-15 07:01:00,130.83,130.83,130.815,130.815,108000000.0
2009-07-15 07:02:00,130.805,130.805,130.765,130.775,276000000.0
2009-07-15 07:03:00,130.78,130.79,130.765,130.765,488800001.0
2009-07-15 07:04:00,130.755,130.795,130.755,130.795,336200000.0
2009-07-15 07:05:00,130.795,130.805,130.77,130.775,408599997.0
2009-07-15 07:06:00,130.775,130.825,130.775,130.79,500600000.0
2009-07-15 07:07:00,130.79,130.8,130.765,130.765,425800000.0
2009-07-15 07:08:00,130.77,130.77,130.735,130.75,572199999.0
2009-07-15 07:09:00,130.765,130.765,130.7,130.715,545600000.0
2009-07-15 07:10:00,130.72,130.73,130.715,130.725,216000000.0
2009-07-15 07:11:00,130.725,130.76,130.72,130.76,119400000.0
2009-07-15 07:12:00,130.76,130.77,130.725,130.745,114500000.0
2009-07-15 07:13:00,130.735,130.755,130.72,130.74,251600001.0
2009-07-15 07:14:00,130.74,130.76,130.74,130.76,261600002.0
2009-07-15 07:15:00,130.75,130.805,130.75,130.785,312200000.0
2009-07-15 07:16:00,130.79,130.79,130.765,130.775,273200000.0
2009-07-15 07:17:00,130.775,130.795,130.775,130.785,202200000.0
2009-07-15 07:18:00,130.785,130.795,130.755,130.755,201000000.0
2009-07-15 07:19:00,130.755,130.76,130.725,130.74,490800000.0
2009-07-15 07:20:00,130.74,130.75,130.735,130.735,118800000.0
2009-07-15 07:21:00,130.735,130.745,130.735,130.745,279199999.0
2009-07-15 07:22:00,130.745,130.755,130.73,130.755,185200001.0
2009-07-15 07:23:00,130.76,130.765,130.745,130.75,173999998.0
2009-07-15 07:24:00,130.75,130.785,130.74,130.785,342600000.0
2009-07-15 07:25:00,130.785,130.805,130.775,130.785,247800000.0
2009-07-15 07:26:00,130.785,130.8,130.745,130.76,556600002.0
2009-07-15 07:27:00,130.76,130.76,130.72,130.72,430199998.0
2009-07-15 07:28:00,130.72,130.73,130.705,130.715,358800001.0
2009-07-15 07:29:00,130.715,130.775,130.71,130.775,247400001.0
2009-07-15 07:30:00,130.775,130.79,130.76,130.765,427600001.0
2009-07-15 07:31:00,130.765,130.795,130.765,130.785,304600000.0
2009-07-15 07:32:00,130.795,130.795,130.785,130.785,37400000.0
2009-07-15 07:33:00,130.78,130.78,130.745,130.76,144400000.0
2009-07-15 07:34:00,130.76,130.775,130.76,130.765,178400000.0
2009-07-15 07:35:00,130.765,130.765,130.735,130.76,300600000.0
2009-07-15 07:36:00,130.76,130.8,130.76,130.79,371800000.0
2009-07-15 07:37:00,130.79,130.79,130.74,130.74,146600000.0
2009-07-15 07:38:00,130.74,130.795,130.72,130.775,520200000.0
2009-07-15 07:39:00,130.775,130.805,130.775,130.795,491200000.0
2009-07-15 07:40:00,130.795,130.81,130.785,130.8,510599999.0
2009-07-15 07:41:00,130.795,130.845,130.795,130.835,415800001.0
2009-07-15 07:42:00,130.84,130.875,130.835,130.86,557400000.0
2009-07-15 07:43:00,130.86,130.89,130.86,130.875,616800000.0
2009-07-15 07:44:00,130.875,130.895,130.86,130.89,325200000.0
2009-07-15 07:45:00,130.89,130.92,130.88,130.91,596400000.0
2009-07-15 07:46:00,130.91,130.92,130.885,130.895,522600000.0
2009-07-15 07:47:00,130.9,130.91,130.895,130.905,581800000.0
2009-07-15 07:48:00,130.905,130.93,130.9,130.93,269199999.0
2009-07-15 07:49:00,130.93,130.95,130.92,130.945,597800000.0
2009-07-15 07:50:00,130.945,130.96,130.925,130.93,600800000.0
2009-07-15 07:51:00,130.925,130.94,130.925,130.94,169200000.0
2009-07-15 07:52:00,130.94,130.945,130.915,130.935,236800000.0
2009-07-15 07:53:00,130.945,130.965,130.935,130.94,370800000.0
2009-07-15 07:54:00,130.955,130.96,130.945,130.945,506799999.0
2009-07-15 07:55:00,130.94,130.955,130.94,130.95,371400000.0
2009-07-15 07:56:00,130.955,130.97,130.95,130.955,484600000.0
2009-07-15 07:57:00,130.955,130.985,130.95,130.98,347200000.0
2009-07-15 07:58:00,130.975,130.985,130.95,130.97,343600000.0
2009-07-15 07:59:00,130.97,130.99,130.97,130.99,574199998.0
2009-07-15 08:00:00,130.995,131.015,130.97,130.995,473500000.0
2009-07-15 08:01:00,130.99,131.065,130.985,131.05,749200004.0
2009-07-15 08:02:00,131.055,131.16,131.055,131.11,617699998.0
2009-07-15 08:03:00,131.115,131.135,131.07,131.08,417399999.0
2009-07-15 08:04:00,131.075,131.09,131.055,131.07,524799999.0
2009-07-15 08:05:00,131.075,131.09,131.04,131.05,584799999.0
2009-07-15 08:06:00,131.05,131.08,131.035,131.06,1040200000.0
2009-07-15 08:07:00,131.06,131.07,131.05,131.055,1467199984.0
2009-07-15 08:08:00,131.06,131.115,131.05,131.11,1139800003.0
2009-07-15 08:09:00,131.105,131.155,131.1,131.155,555800001.0
2009-07-15 08:10:00,131.155,131.175,131.14,131.165,635499999.0
2009-07-15 08:11:00,131.16,131.22,131.155,131.2,924600001.0
2009-07-15 08:12:00,131.2,131.215,131.17,131.195,922000006.0
2009-07-15 08:13:00,131.19,131.19,131.16,131.16,422800002.0
2009-07-15 08:14:00,131.18,131.245,131.17,131.235,911800001.0
2009-07-15 08:15:00,131.24,131.27,131.215,131.225,1164200000.0
2009-07-15 08:16:00,131.22,131.265,131.215,131.26,609199997.0
2009-07-15 08:17:00,131.24,131.265,131.22,131.235,1259000000.0
2009-07-15 08:18:00,131.24,131.27,131.18,131.18,1306799997.0
2009-07-15 08:19:00,131.185,131.25,131.18,131.205,1141300002.0
2009-07-15 08:20:00,131.205,131.215,131.175,131.18,861399997.0
2009-07-15 08:21:00,131.185,131.2,131.1,131.155,817600001.0
2009-07-15 08:22:00,131.155,131.245,131.15,131.225,666799997.0
2009-07-15 08:23:00,131.225,131.245,131.215,131.22,431800000.0
2009-07-15 08:24:00,131.22,131.235,131.08,131.13,639599998.0
2009-07-15 08:25:00,131.13,131.13,131.05,131.1,840900001.0
2009-07-15 08:26:00,131.1,131.1,131.03,131.03,1151000000.0
2009-07-15 08:27:00,131.03,131.17,131.03,131.155,1188400002.0
2009-07-15 08:28:00,131.155,131.225,131.14,131.225,1032100001.0
2009-07-15 08:29:00,131.215,131.24,131.21,131.23,765400000.0
2009-07-15 08:30:00,131.23,131.24,131.175,131.205,680799996.0
2009-07-15 08:31:00,131.145,131.19,131.08,131.08,1056100000.0
2009-07-15 08:32:00,131.08,131.095,131.06,131.075,867200004.0
2009-07-15 08:33:00,131.07,131.1,131.065,131.08,1242599999.0
2009-07-15 08:34:00,131.08,131.105,131.06,131.105,1170000001.0
2009-07-15 08:35:00,131.105,131.145,131.08,131.1,888000000.0
2009-07-15 08:36:00,131.105,131.105,131.025,131.045,854400003.0
2009-07-15 08:37:00,131.045,131.095,131.02,131.02,770199999.0
2009-07-15 08:38:00,131.015,131.08,131.01,131.06,720000001.0
2009-07-15 08:39:00,131.06,131.125,131.04,131.115,707400002.0
2009-07-15 08:40:00,131.115,131.16,131.115,131.15,937599999.0
2009-07-15 08:41:00,131.15,131.18,131.13,131.135,370200000.0
2009-07-15 08:42:00,131.135,131.155,131.125,131.14,528600000.0
2009-07-15 08:43:00,131.135,131.165,131.075,131.115,589600001.0
2009-07-15 08:44:00,131.12,131.13,131.05,131.05,896400003.0
2009-07-15 08:45:00,131.05,131.125,131.05,131.1,914000005.0
2009-07-15 08:46:00,131.115,131.23,131.115,131.22,710200005.0
2009-07-15 08:47:00,131.23,131.23,131.175,131.21,865200003.0
2009-07-15 08:48:00,131.215,131.375,131.215,131.36,973899996.0
2009-07-15 08:49:00,131.355,131.385,131.34,131.375,1054199999.0
2009-07-15 08:50:00,131.375,131.395,131.325,131.345,854899999.0
2009-07-15 08:51:00,131.33,131.34,131.285,131.32,972100003.0
2009-07-15 08:52:00,131.335,131.335,131.245,131.265,687999999.0
2009-07-15 08:53:00,131.26,131.285,131.245,131.255,1103400000.0
2009-07-15 08:54:00,131.26,131.305,131.245,131.28,708000002.0
2009-07-15 08:55:00,131.275,131.32,131.265,131.28,445600000.0
2009-07-15 08:56:00,131.28,131.295,131.225,131.225,922600004.0
2009-07-15 08:57:00,131.225,131.23,131.15,131.175,700000000.0
2009-07-15 08:58:00,131.19,131.295,131.19,131.27,758000000.0
2009-07-15 08:59:00,131.255,131.29,131.245,131.25,587800000.0
2009-07-15 09:00:00,131.25,131.255,131.22,131.235,690399999.0
2009-07-15 09:01:00,131.23,131.27,131.22,131.25,705599999.0
2009-07-15 09:02:00,131.25,131.26,131.19,131.19,494200001.0
2009-07-15 09:03:00,131.19,131.25,131.185,131.225,976600006.0
2009-07-15 09:04:00,131.225,131.225,131.17,131.18,1191400000.0
2009-07-15 09:05:00,131.18,131.195,131.155,131.16,949600001.0
2009-07-15 09:06:00,131.16,131.22,131.155,131.215,747600001.0
2009-07-15 09:07:00,131.215,131.215,131.155,131.165,565799998.0
2009-07-15 09:08:00,131.17,131.21,131.155,131.185,909200003.0
2009-07-15 09:09:00,131.185,131.205,131.185,131.205,567799998.0
2009-07-15 09:10:00,131.21,131.26,131.21,131.26,1023799997.0
2009-07-15 09:11:00,131.27,131.305,131.27,131.29,704200001.0
2009-07-15 09:12:00,131.285,131.29,131.205,131.21,797300001.0
2009-07-15 09:13:00,131.205,131.215,131.175,131.195,708800003.0
2009-07-15 09:14:00,131.185,131.21,131.165,131.2,486400000.0
2009-07-15 09:15:00,131.195,131.285,131.195,131.275,599999999.0
2009-07-15 09:16:00,131.285,131.3,131.255,131.275,628799997.0
2009-07-15 09:17:00,131.27,131.3,131.255,131.27,612599996.0
2009-07-15 09:18:00,131.27,131.27,131.225,131.245,574599998.0
2009-07-15 09:19:00,131.235,131.24,131.155,131.165,725999999.0
2009-07-15 09:20:00,131.17,131.23,131.17,131.215,823999998.0
2009-07-15 09:21:00,131.225,131.245,131.185,131.185,890800003.0
2009-07-15 09:22:00,131.185,131.185,131.13,131.155,908300003.0
2009-07-15 09:23:00,131.165,131.165,131.115,131.16,848200000.0
2009-07-15 09:24:00,131.16,131.16,131.135,131.135,829799999.0
2009-07-15 09:25:00,131.135,131.145,131.1,131.13,584400005.0
2009-07-15 09:26:00,131.14,131.2,131.13,131.185,741200000.0
2009-07-15 09:27:00,131.185,131.265,131.185,131.225,851399998.0
2009-07-15 09:28:00,131.22,131.235,131.16,131.165,603799999.0
2009-07-15 09:29:00,131.165,131.18,131.135,131.155,712400003.0
2009-07-15 09:30:00,131.155,131.18,131.155,131.16,586200003.0
2009-07-15 09:31:00,131.16,131.17,131.13,131.165,837800002.0
2009-07-15 09:32:00,131.16,131.195,131.135,131.14,885799999.0
2009-07-15 09:33:00,131.145,131.185,131.145,131.175,1010600005.0
2009-07-15 09:34:00,131.175,131.195,131.16,131.19,810400003.0
2009-07-15 09:35:00,131.19,131.26,131.19,131.26,372400001.0
2009-07-15 09:36:00,131.25,131.29,131.25,131.265,540399999.0
2009-07-15 09:37:00,131.265,131.28,131.25,131.255,454999999.0
2009-07-15 09:38:00,131.25,131.265,131.245,131.255,416400000.0
2009-07-15 09:39:00,131.26,131.275,131.22,131.22,642800005.0
2009-07-15 09:40:00,131.225,131.255,131.225,131.23,428000000.0
2009-07-15 09:41:00,131.22,131.24,131.215,131.22,359800000.0
2009-07-15 09:42:00,131.22,131.23,131.22,131.23,717800002.0
2009-07-15 09:43:00,131.24,131.27,131.235,131.245,651800003.0
2009-07-15 09:44:00,131.245,131.265,131.22,131.245,730800000.0
2009-07-15 09:45:00,131.24,131.265,131.215,131.26,735400002.0
2009-07-15 09:46:00,131.27,131.275,131.24,131.25,495000000.0
2009-07-15 09:47:00,131.255,131.26,131.245,131.25,229199999.0
2009-07-15 09:48:00,131.25,131.255,131.235,131.24,401800000.0
2009-07-15 09:49:00,131.245,131.245,131.23,131.235,600600001.0
2009-07-15 09:50:00,131.245,131.27,131.245,131.265,520000003.0
2009-07-15 09:51:00,131.265,131.265,131.25,131.25,724599994.0
2009-07-15 09:52:00,131.25,131.255,131.235,131.25,646000003.0
2009-07-15 09:53:00,131.245,131.27,131.245,131.26,530199999.0
2009-07-15 09:54:00,131.265,131.28,131.255,131.275,529599999.0
2009-07-15 09:55:00,131.275,131.29,131.265,131.28,580200002.0
2009-07-15 09:56:00,131.285,131.32,131.28,131.305,572699999.0
2009-07-15 09:57:00,131.305,131.315,131.28,131.315,396200000.0
2009-07-15 09:58:00,131.315,131.335,131.31,131.32,265800000.0
2009-07-15 09:59:00,131.32,131.325,131.295,131.305,515000001.0
2009-07-15 10:00:00,131.31,131.385,131.31,131.375,853800002.0
2009-07-15 10:01:00,131.38,131.385,131.355,131.365,583799999.0
2009-07-15 10:02:00,131.365,131.375,131.315,131.325,721000005.0
2009-07-15 10:03:00,131.325,131.35,131.32,131.35,751800001.0
2009-07-15 10:04:00,131.355,131.365,131.33,131.345,427600000.0
2009-07-15 10:05:00,131.345,131.37,131.305,131.315,635799999.0
2009-07-15 10:06:00,131.315,131.32,131.305,131.305,617599999.0
2009-07-15 10:07:00,131.305,131.345,131.305,131.33,846600000.0
2009-07-15 10:08:00,131.33,131.42,131.33,131.42,722200001.0
2009-07-15 10:09:00,131.42,131.47,131.42,131.455,475200000.0
2009-07-15 10:10:00,131.455,131.475,131.455,131.475,332799999.0
2009-07-15 10:11:00,131.475,131.5,131.425,131.435,688400002.0
2009-07-15 10:12:00,131.425,131.435,131.41,131.42,866899995.0
2009-07-15 10:13:00,131.42,131.425,131.355,131.37,1230400002.0
2009-07-15 10:14:00,131.375,131.42,131.36,131.395,1058800000.0
2009-07-15 10:15:00,131.39,131.39,131.355,131.375,557000001.0
2009-07-15 10:16:00,131.38,131.39,131.33,131.335,809599998.0
2009-07-15 10:17:00,131.335,131.35,131.29,131.32,508000001.0
2009-07-15 10:18:00,131.325,131.39,131.325,131.37,413400001.0
2009-07-15 10:19:00,131.37,131.43,131.365,131.39,471400000.0
2009-07-15 10:20:00,131.395,131.395,131.35,131.365,168400000.0
2009-07-15 10:21:00,131.365,131.385,131.365,131.385,453400001.0
2009-07-15 10:22:00,131.385,131.39,131.38,131.39,301200000.0
2009-07-15 10:23:00,131.39,131.445,131.39,131.435,532200004.0
2009-07-15 10:24:00,131.435,131.47,131.42,131.47,870000009.0
2009-07-15 10:25:00,131.47,131.475,131.415,131.42,705600001.0
2009-07-15 10:26:00,131.415,131.425,131.375,131.425,669800001.0
2009-07-15 10:27:00,131.425,131.43,131.415,131.42,676200000.0
2009-07-15 10:28:00,131.42,131.54,131.42,131.54,673800000.0
2009-07-15 10:29:00,131.54,131.58,131.535,131.55,1411800000.0
2009-07-15 10:30:00,131.56,131.66,131.545,131.645,1182600003.0
2009-07-15 10:31:00,131.645,131.655,131.575,131.635,610399998.0
2009-07-15 10:32:00,131.625,131.665,131.625,131.645,479499998.0
2009-07-15 10:33:00,131.645,131.665,131.64,131.665,579000000.0
2009-07-15 10:34:00,131.67,131.68,131.585,131.605,590600000.0
2009-07-15 10:35:00,131.605,131.63,131.58,131.615,542200000.0
2009-07-15 10:36:00,131.615,131.64,131.565,131.57,670000001.0
2009-07-15 10:37:00,131.575,131.605,131.575,131.59,353800000.0
2009-07-15 10:38:00,131.59,131.6,131.545,131.565,479299999.0
2009-07-15 10:39:00,131.555,131.57,131.46,131.49,635600001.0
2009-07-15 10:40:00,131.485,131.515,131.445,131.46,722200001.0
2009-07-15 10:41:00,131.46,131.605,131.46,131.595,481400000.0
2009-07-15 10:42:00,131.595,131.595,131.51,131.51,538199999.0
2009-07-15 10:43:00,131.51,131.525,131.49,131.495,316600000.0
2009-07-15 10:44:00,131.495,131.545,131.49,131.5,599600000.0
2009-07-15 10:45:00,131.5,131.505,131.48,131.49,461400000.0
2009-07-15 10:46:00,131.49,131.54,131.48,131.5,243000000.0
2009-07-15 10:47:00,131.5,131.515,131.45,131.485,409900000.0
2009-07-15 10:48:00,131.485,131.485,131.43,131.475,469500000.0
2009-07-15 10:49:00,131.485,131.525,131.475,131.485,470199999.0
2009-07-15 10:50:00,131.485,131.545,131.485,131.525,399200000.0
2009-07-15 10:51:00,131.525,131.545,131.515,131.525,278000000.0
2009-07-15 10:52:00,131.525,131.6,131.525,131.575,745400003.0
2009-07-15 10:53:00,131.565,131.65,131.555,131.64,766399998.0
2009-07-15 10:54:00,131.645,131.67,131.64,131.655,496400000.0
2009-07-15 10:55:00,131.65,131.665,131.64,131.66,629400000.0
2009-07-15 10:56:00,131.655,131.655,131.605,131.61,576400000.0
2009-07-15 10:57:00,131.615,131.63,131.605,131.62,308400000.0
2009-07-15 10:58:00,131.62,131.63,131.6,131.615,744799999.0
2009-07-15 10:59:00,131.61,131.62,131.58,131.595,211800000.0
2009-07-15 11:00:00,131.59,131.615,131.395,131.5,490400000.0
2009-07-15 11:01:00,131.485,131.555,131.425,131.55,514000000.0
2009-07-15 11:02:00,131.55,131.57,131.52,131.52,539299999.0
2009-07-15 11:03:00,131.52,131.57,131.51,131.57,540000000.0
2009-07-15 11:04:00,131.565,131.605,131.555,131.595,565200000.0
2009-07-15 11:05:00,131.595,131.625,131.585,131.615,532600004.0
2009-07-15 11:06:00,131.6,131.61,131.555,131.6,660900003.0
2009-07-15 11:07:00,131.6,131.615,131.58,131.58,494200000.0
2009-07-15 11:08:00,131.58,131.59,131.56,131.575,479000000.0
2009-07-15 11:09:00,131.575,131.59,131.57,131.57,482400001.0
2009-07-15 11:10:00,131.575,131.58,131.56,131.565,278200000.0
2009-07-15 11:11:00,131.57,131.59,131.57,131.58,452600000.0
2009-07-15 11:12:00,131.585,131.655,131.58,131.63,629600002.0
2009-07-15 11:13:00,131.63,131.645,131.57,131.615,445200000.0
2009-07-15 11:14:00,131.61,131.635,131.61,131.625,471400001.0
2009-07-15 11:15:00,131.625,131.655,131.61,131.645,468000000.0
2009-07-15 11:16:00,131.645,131.66,131.62,131.62,290800000.0
2009-07-15 11:17:00,131.62,131.645,131.61,131.635,522999999.0
2009-07-15 11:18:00,131.635,131.67,131.63,131.665,598800001.0
2009-07-15 11:19:00,131.66,131.66,131.625,131.635,278200000.0
2009-07-15 11:20:00,131.63,131.64,131.605,131.625,381200000.0
2009-07-15 11:21:00,131.635,131.645,131.58,131.58,428800000.0
2009-07-15 11:22:00,131.58,131.595,131.545,131.585,528600000.0
2009-07-15 11:23:00,131.585,131.64,131.58,131.62,375600000.0
2009-07-15 11:24:00,131.625,131.635,131.62,131.635,259000000.0
2009-07-15 11:25:00,131.635,131.655,131.62,131.65,210700000.0
2009-07-15 11:26:00,131.645,131.66,131.645,131.65,214600000.0
2009-07-15 11:27:00,131.655,131.67,131.65,131.665,366600000.0
2009-07-15 11:28:00,131.665,131.675,131.66,131.67,328200000.0
2009-07-15 11:29:00,131.67,131.67,131.635,131.64,527200000.0
2009-07-15 11:30:00,131.64,131.645,131.59,131.595,427000000.0
2009-07-15 11:31:00,131.595,131.615,131.585,131.6,684399999.0
2009-07-15 11:32:00,131.6,131.61,131.575,131.6,774800002.0
2009-07-15 11:33:00,131.6,131.605,131.585,131.6,850199994.0
2009-07-15 11:34:00,131.6,131.6,131.565,131.58,730800001.0
2009-07-15 11:35:00,131.58,131.585,131.535,131.56,494200001.0
2009-07-15 11:36:00,131.56,131.56,131.525,131.53,379400001.0
2009-07-15 11:37:00,131.53,131.54,131.51,131.51,256600000.0
2009-07-15 11:38:00,131.52,131.53,131.51,131.51,531000000.0
2009-07-15 11:39:00,131.515,131.525,131.5,131.5,325000000.0
2009-07-15 11:40:00,131.5,131.545,131.485,131.54,378400000.0
2009-07-15 11:41:00,131.54,131.57,131.54,131.56,423599998.0
2009-07-15 11:42:00,131.55,131.565,131.55,131.56,296200000.0
2009-07-15 11:43:00,131.56,131.57,131.545,131.555,435399998.0
2009-07-15 11:44:00,131.555,131.565,131.55,131.565,165199998.0
2009-07-15 11:45:00,131.565,131.575,131.55,131.555,261199999.0
2009-07-15 11:46:00,131.555,131.565,131.55,131.555,354600000.0
2009-07-15 11:47:00,131.555,131.57,131.555,131.555,478599998.0
2009-07-15 11:48:00,131.555,131.555,131.55,131.55,206400000.0
2009-07-15 11:49:00,131.56,131.585,131.555,131.58,249399999.0
2009-07-15 11:50:00,131.575,131.585,131.545,131.565,363400001.0
2009-07-15 11:51:00,131.57,131.57,131.555,131.56,330000000.0
2009-07-15 11:52:00,131.56,131.57,131.555,131.56,314599999.0
2009-07-15 11:53:00,131.56,131.57,131.54,131.545,320000000.0
2009-07-15 11:54:00,131.54,131.545,131.52,131.52,486000000.0
2009-07-15 11:55:00,131.52,131.52,131.5,131.51,218199999.0
2009-07-15 11:56:00,131.515,131.55,131.51,131.54,378400000.0
2009-07-15 11:57:00,131.54,131.545,131.525,131.525,109600000.0
2009-07-15 11:58:00,131.515,131.525,131.505,131.52,380200000.0
2009-07-15 11:59:00,131.515,131.58,131.51,131.57,570800000.0
2009-07-15 12:00:00,131.575,131.62,131.56,131.605,528000000.0
2009-07-15 12:01:00,131.6,131.625,131.59,131.59,400800000.0
2009-07-15 12:02:00,131.585,131.595,131.535,131.555,596200001.0
2009-07-15 12:03:00,131.555,131.61,131.55,131.605,445400001.0
2009-07-15 12:04:00,131.615,131.625,131.605,131.615,420000000.0
2009-07-15 12:05:00,131.61,131.61,131.575,131.585,418200000.0
2009-07-15 12:06:00,131.585,131.605,131.57,131.57,458600000.0
2009-07-15 12:07:00,131.575,131.575,131.535,131.54,536000001.0
2009-07-15 12:08:00,131.54,131.54,131.46,131.5,562000001.0
2009-07-15 12:09:00,131.5,131.52,131.475,131.48,528999999.0
2009-07-15 12:10:00,131.48,131.54,131.46,131.535,780599998.0
2009-07-15 12:11:00,131.54,131.545,131.515,131.525,872400007.0
2009-07-15 12:12:00,131.53,131.57,131.53,131.55,482600007.0
2009-07-15 12:13:00,131.53,131.535,131.46,131.465,373000000.0
2009-07-15 12:14:00,131.465,131.47,131.415,131.415,419600000.0
2009-07-15 12:15:00,131.415,131.455,131.38,131.43,712700000.0
2009-07-15 12:16:00,131.43,131.43,131.38,131.4,680200000.0
2009-07-15 12:17:00,131.4,131.41,131.385,131.385,543200003.0
2009-07-15 12:18:00,131.385,131.43,131.385,131.43,300800000.0
2009-07-15 12:19:00,131.43,131.44,131.415,131.44,308400001.0
2009-07-15 12:20:00,131.44,131.445,131.415,131.445,342600000.0
2009-07-15 12:21:00,131.445,131.495,131.445,131.49,457400000.0
2009-07-15 12:22:00,131.49,131.535,131.475,131.475,757400000.0
2009-07-15 12:23:00,131.48,131.505,131.47,131.485,381800003.0
2009-07-15 12:24:00,131.5,131.53,131.485,131.51,619999998.0
2009-07-15 12:25:00,131.515,131.52,131.49,131.515,628200000.0
2009-07-15 12:26:00,131.51,131.515,131.5,131.5,605600000.0
2009-07-15 12:27:00,131.505,131.58,131.505,131.58,544400001.0
2009-07-15 12:28:00,131.58,131.58,131.545,131.55,412999999.0
2009-07-15 12:29:00,131.55,131.555,131.525,131.525,563800002.0
2009-07-15 12:30:00,131.525,131.525,131.485,131.485,344600000.0
2009-07-15 12:31:00,131.485,131.505,131.48,131.48,337600000.0
2009-07-15 12:32:00,131.485,131.53,131.485,131.53,346999998.0
2009-07-15 12:33:00,131.53,131.53,131.48,131.485,361200000.0
2009-07-15 12:34:00,131.495,131.525,131.475,131.525,210400000.0
2009-07-15 12:35:00,131.525,131.535,131.515,131.535,243399999.0
2009-07-15 12:36:00,131.525,131.54,131.5,131.5,273399999.0
2009-07-15 12:37:00,131.505,131.51,131.495,131.505,209200002.0
2009-07-15 12:38:00,131.505,131.505,131.495,131.5,244000000.0
2009-07-15 12:39:00,131.5,131.505,131.455,131.465,539399999.0
2009-07-15 12:40:00,131.475,131.485,131.45,131.465,410599998.0
2009-07-15 12:41:00,131.465,131.47,131.45,131.455,399799998.0
2009-07-15 12:42:00,131.455,131.475,131.43,131.465,509899999.0
2009-07-15 12:43:00,131.47,131.47,131.44,131.455,695200002.0
2009-07-15 12:44:00,131.455,131.5,131.455,131.5,517600007.0
2009-07-15 12:45:00,131.495,131.525,131.49,131.49,230800000.0
2009-07-15 12:46:00,131.48,131.505,131.475,131.48,446800002.0
2009-07-15 12:47:00,131.48,131.5,131.48,131.49,920400006.0
2009-07-15 12:48:00,131.49,131.525,131.48,131.52,316000000.0
2009-07-15 12:49:00,131.53,131.58,131.52,131.52,366400000.0
2009-07-15 12:50:00,131.52,131.55,131.52,131.545,544800000.0
2009-07-15 12:51:00,131.545,131.585,131.515,131.575,515199996.0
2009-07-15 12:52:00,131.575,131.595,131.565,131.595,250600000.0
2009-07-15 12:53:00,131.6,131.61,131.565,131.57,336800000.0
2009-07-15 12:54:00,131.58,131.58,131.535,131.545,564800000.0
2009-07-15 12:55:00,131.545,131.555,131.535,131.545,797000003.0
2009-07-15 12:56:00,131.545,131.575,131.535,131.575,590200000.0
2009-07-15 12:57:00,131.57,131.685,131.565,131.675,643200000.0
2009-07-15 12:58:00,131.68,131.75,131.675,131.705,414399999.0
2009-07-15 12:59:00,131.705,131.71,131.655,131.67,451799999.0
2009-07-15 13:00:00,131.67,131.675,131.595,131.625,498600000.0
2009-07-15 13:01:00,131.625,131.64,131.6,131.61,349400000.0
2009-07-15 13:02:00,131.61,131.62,131.54,131.55,386300001.0
2009-07-15 13:03:00,131.55,131.55,131.495,131.495,315400000.0
2009-07-15 13:04:00,131.495,131.52,131.48,131.51,369800000.0
2009-07-15 13:05:00,131.51,131.56,131.51,131.555,180600000.0
2009-07-15 13:06:00,131.555,131.58,131.55,131.555,251800000.0
2009-07-15 13:07:00,131.555,131.565,131.515,131.56,460100000.0
2009-07-15 13:08:00,131.56,131.57,131.53,131.57,421800000.0
2009-07-15 13:09:00,131.57,131.585,131.54,131.545,465500000.0
2009-07-15 13:10:00,131.545,131.57,131.54,131.57,308400001.0
2009-07-15 13:11:00,131.565,131.595,131.555,131.59,316399999.0
2009-07-15 13:12:00,131.595,131.61,131.57,131.585,578199999.0
2009-07-15 13:13:00,131.585,131.585,131.54,131.545,356700000.0
2009-07-15 13:14:00,131.545,131.595,131.545,131.595,231800001.0
2009-07-15 13:15:00,131.595,131.615,131.585,131.595,468999999.0
2009-07-15 13:16:00,131.595,131.595,131.555,131.56,692800001.0
2009-07-15 13:17:00,131.56,131.56,131.47,131.47,810400000.0
2009-07-15 13:18:00,131.47,131.505,131.445,131.475,597000000.0
2009-07-15 13:19:00,131.47,131.535,131.455,131.505,687600000.0
2009-07-15 13:20:00,131.505,131.505,131.455,131.48,340800000.0
2009-07-15 13:21:00,131.485,131.545,131.485,131.535,549000000.0
2009-07-15 13:22:00,131.535,131.57,131.505,131.57,488200000.0
2009-07-15 13:23:00,131.57,131.575,131.545,131.565,212400000.0
2009-07-15 13:24:00,131.575,131.59,131.57,131.585,237800000.0
2009-07-15 13:25:00,131.585,131.59,131.555,131.57,355999999.0
2009-07-15 13:26:00,131.565,131.585,131.565,131.57,173200000.0
2009-07-15 13:27:00,131.575,131.585,131.565,131.585,195600000.0
2009-07-15 13:28:00,131.58,131.58,131.56,131.575,144800000.0
2009-07-15 13:29:00,131.575,131.575,131.495,131.525,454000001.0
2009-07-15 13:30:00,131.525,131.565,131.5,131.54,428600000.0
2009-07-15 13:31:00,131.52,131.56,131.505,131.515,809000005.0
2009-07-15 13:32:00,131.515,131.545,131.5,131.545,499800001.0
2009-07-15 13:33:00,131.555,131.56,131.525,131.56,740200005.0
2009-07-15 13:34:00,131.56,131.57,131.54,131.545,248800000.0
2009-07-15 13:35:00,131.54,131.545,131.515,131.53,366199999.0
2009-07-15 13:36:00,131.535,131.545,131.505,131.535,498000001.0
2009-07-15 13:37:00,131.535,131.54,131.505,131.54,722600005.0
2009-07-15 13:38:00,131.54,131.565,131.53,131.54,502599999.0
2009-07-15 13:39:00,131.54,131.54,131.46,131.475,875400003.0
2009-07-15 13:40:00,131.45,131.475,131.45,131.47,259000002.0
2009-07-15 13:41:00,131.47,131.51,131.465,131.485,425200000.0
2009-07-15 13:42:00,131.485,131.49,131.445,131.475,440800000.0
2009-07-15 13:43:00,131.475,131.575,131.475,131.555,697600001.0
2009-07-15 13:44:00,131.555,131.585,131.54,131.57,576800001.0
2009-07-15 13:45:00,131.57,131.62,131.55,131.62,675200003.0
2009-07-15 13:46:00,131.62,131.655,131.59,131.61,629800000.0
2009-07-15 13:47:00,131.61,131.64,131.57,131.57,356200000.0
2009-07-15 13:48:00,131.57,131.57,131.48,131.485,537199998.0
2009-07-15 13:49:00,131.485,131.495,131.465,131.49,500000000.0
2009-07-15 13:50:00,131.49,131.515,131.485,131.505,578800001.0
2009-07-15 13:51:00,131.51,131.575,131.5,131.575,583199999.0
2009-07-15 13:52:00,131.575,131.58,131.525,131.54,508400001.0
2009-07-15 13:53:00,131.52,131.545,131.5,131.53,424800000.0
2009-07-15 13:54:00,131.525,131.575,131.525,131.575,480400000.0
2009-07-15 13:55:00,131.575,131.61,131.57,131.585,368400000.0
2009-07-15 13:56:00,131.585,131.63,131.58,131.625,600600001.0
2009-07-15 13:57:00,131.62,131.625,131.55,131.55,857400004.0
2009-07-15 13:58:00,131.545,131.58,131.545,131.57,742800002.0
2009-07-15 13:59:00,131.57,131.595,131.54,131.55,827600009.0
2009-07-15 14:00:00,131.555,131.575,131.545,131.575,1001000000.0
2009-07-15 14:01:00,131.58,131.62,131.575,131.585,732000001.0
2009-07-15 14:02:00,131.585,131.59,131.545,131.55,955800000.0
2009-07-15 14:03:00,131.55,131.56,131.525,131.555,870800003.0
2009-07-15 14:04:00,131.56,131.61,131.56,131.585,856599998.0
2009-07-15 14:05:00,131.585,131.62,131.575,131.6,616200000.0
2009-07-15 14:06:00,131.6,131.6,131.55,131.56,529799999.0
2009-07-15 14:07:00,131.56,131.59,131.535,131.535,396800000.0
2009-07-15 14:08:00,131.535,131.545,131.505,131.54,509800001.0
2009-07-15 14:09:00,131.54,131.545,131.53,131.545,151400000.0
2009-07-15 14:10:00,131.545,131.585,131.545,131.58,264400000.0
2009-07-15 14:11:00,131.58,131.585,131.565,131.575,274600001.0
2009-07-15 14:12:00,131.575,131.595,131.555,131.575,364599999.0
2009-07-15 14:13:00,131.57,131.58,131.53,131.53,442200000.0
2009-07-15 14:14:00,131.525,131.57,131.525,131.565,351999999.0
2009-07-15 14:15:00,131.57,131.585,131.54,131.55,498000000.0
2009-07-15 14:16:00,131.55,131.55,131.52,131.535,166400000.0
2009-07-15 14:17:00,131.535,131.565,131.505,131.54,233800000.0
2009-07-15 14:18:00,131.54,131.57,131.5,131.51,302800000.0
2009-07-15 14:19:00,131.51,131.56,131.505,131.545,485800001.0
2009-07-15 14:20:00,131.545,131.61,131.54,131.605,535400002.0
2009-07-15 14:21:00,131.615,131.66,131.615,131.65,605400001.0
2009-07-15 14:22:00,131.65,131.695,131.625,131.625,608199998.0
2009-07-15 14:23:00,131.625,131.645,131.605,131.605,470600002.0
2009-07-15 14:24:00,131.605,131.635,131.585,131.6,586000000.0
2009-07-15 14:25:00,131.6,131.6,131.555,131.565,554600000.0
2009-07-15 14:26:00,131.565,131.625,131.56,131.605,660200001.0
2009-07-15 14:27:00,131.605,131.625,131.56,131.575,619200002.0
2009-07-15 14:28:00,131.575,131.63,131.575,131.6,404200000.0
2009-07-15 14:29:00,131.6,131.62,131.57,131.58,636000001.0
2009-07-15 14:30:00,131.58,131.85,131.565,131.85,523600000.0
2009-07-15 14:31:00,131.865,131.965,131.855,131.895,779900005.0
2009-07-15 14:32:00,131.895,131.935,131.88,131.9,562600000.0
2009-07-15 14:33:00,131.9,131.9,131.765,131.77,697400002.0
2009-07-15 14:34:00,131.77,131.785,131.755,131.76,709400000.0
2009-07-15 14:35:00,131.76,131.8,131.75,131.785,451200001.0
2009-07-15 14:36:00,131.785,131.875,131.77,131.875,431399999.0
2009-07-15 14:37:00,131.88,131.9,131.81,131.9,534200000.0
2009-07-15 14:38:00,131.91,131.91,131.815,131.865,633499999.0
2009-07-15 14:39:00,131.86,131.9,131.85,131.88,438800000.0
2009-07-15 14:40:00,131.88,131.88,131.77,131.77,619400001.0
2009-07-15 14:41:00,131.775,131.795,131.715,131.725,971800010.0
2009-07-15 14:42:00,131.73,131.825,131.73,131.78,833000003.0
2009-07-15 14:43:00,131.78,131.825,131.77,131.8,538800000.0
2009-07-15 14:44:00,131.8,131.805,131.77,131.795,495500000.0
2009-07-15 14:45:00,131.795,131.815,131.76,131.76,598600000.0
2009-07-15 14:46:00,131.76,131.775,131.705,131.725,940400003.0
2009-07-15 14:47:00,131.725,131.765,131.705,131.735,811199999.0
2009-07-15 14:48:00,131.735,131.77,131.735,131.76,806999999.0
2009-07-15 14:49:00,131.765,131.79,131.745,131.755,692199999.0
2009-07-15 14:50:00,131.76,131.79,131.745,131.765,742199997.0
2009-07-15 14:51:00,131.765,131.82,131.76,131.785,665600000.0
2009-07-15 14:52:00,131.785,131.785,131.73,131.74,520600001.0
2009-07-15 14:53:00,131.73,131.73,131.685,131.72,769000005.0
2009-07-15 14:54:00,131.725,131.77,131.705,131.75,750800000.0
2009-07-15 14:55:00,131.75,131.77,131.735,131.735,310599999.0
2009-07-15 14:56:00,131.735,131.74,131.675,131.68,360800001.0
2009-07-15 14:57:00,131.675,131.725,131.675,131.705,856400004.0
2009-07-15 14:58:00,131.7,131.745,131.685,131.685,1179599996.0
2009-07-15 14:59:00,131.685,131.695,131.67,131.685,1165000009.0
2009-07-15 15:00:00,131.685,131.695,131.645,131.665,1074200000.0
2009-07-15 15:01:00,131.665,131.69,131.655,131.69,495000003.0
2009-07-15 15:02:00,131.69,131.72,131.68,131.7,508199997.0
2009-07-15 15:03:00,131.695,131.735,131.685,131.735,391800000.0
2009-07-15 15:04:00,131.735,131.74,131.725,131.735,323600000.0
2009-07-15 15:05:00,131.735,131.875,131.73,131.875,556800000.0
2009-07-15 15:06:00,131.875,131.885,131.83,131.855,807999999.0
2009-07-15 15:07:00,131.85,131.875,131.83,131.83,707200006.0
2009-07-15 15:08:00,131.825,131.835,131.78,131.785,379400000.0
2009-07-15 15:09:00,131.785,131.8,131.735,131.75,360400000.0
2009-07-15 15:10:00,131.745,131.78,131.745,131.775,630600002.0
2009-07-15 15:11:00,131.77,131.785,131.745,131.75,390600000.0
2009-07-15 15:12:00,131.75,131.75,131.71,131.71,424000000.0
2009-07-15 15:13:00,131.71,131.71,131.68,131.695,363000000.0
2009-07-15 15:14:00,131.695,131.705,131.685,131.685,233600000.0
2009-07-15 15:15:00,131.7,131.775,131.695,131.715,414000000.0
2009-07-15 15:16:00,131.715,131.735,131.66,131.665,606400003.0
2009-07-15 15:17:00,131.665,131.685,131.615,131.615,547400000.0
2009-07-15 15:18:00,131.615,131.635,131.595,131.605,769800000.0
2009-07-15 15:19:00,131.61,131.615,131.585,131.6,568599999.0
2009-07-15 15:20:00,131.605,131.62,131.58,131.615,578800000.0
2009-07-15 15:21:00,131.615,131.705,131.615,131.665,806700005.0
2009-07-15 15:22:00,131.665,131.68,131.655,131.68,1304599996.0
2009-07-15 15:23:00,131.68,131.69,131.655,131.67,628600000.0
2009-07-15 15:24:00,131.67,131.68,131.65,131.675,306199999.0
2009-07-15 15:25:00,131.67,131.69,131.65,131.655,954200000.0
2009-07-15 15:26:00,131.655,131.73,131.655,131.73,754400000.0
2009-07-15 15:27:00,131.73,131.75,131.71,131.745,1205600003.0
2009-07-15 15:28:00,131.74,131.76,131.74,131.755,602600001.0
2009-07-15 15:29:00,131.755,131.815,131.75,131.815,857200003.0
2009-07-15 15:30:00,131.81,131.815,131.78,131.785,585999999.0
2009-07-15 15:31:00,131.785,131.825,131.75,131.8,1004799998.0
2009-07-15 15:32:00,131.8,131.82,131.745,131.81,888600002.0
2009-07-15 15:33:00,131.81,131.81,131.76,131.795,863000000.0
2009-07-15 15:34:00,131.795,131.795,131.72,131.785,634200001.0
2009-07-15 15:35:00,131.78,131.795,131.745,131.75,763999999.0
2009-07-15 15:36:00,131.75,131.755,131.67,131.68,674899999.0
2009-07-15 15:37:00,131.675,131.68,131.655,131.675,1179600017.0
2009-07-15 15:38:00,131.67,131.705,131.65,131.705,822399999.0
2009-07-15 15:39:00,131.7,131.755,131.665,131.735,857799996.0
2009-07-15 15:40:00,131.725,131.815,131.725,131.815,617600000.0
2009-07-15 15:41:00,131.82,131.85,131.815,131.84,1018599997.0
2009-07-15 15:42:00,131.835,131.835,131.775,131.79,535000002.0
2009-07-15 15:43:00,131.795,131.88,131.79,131.87,602599998.0
2009-07-15 15:44:00,131.87,131.925,131.865,131.885,876199999.0
2009-07-15 15:45:00,131.9,131.925,131.845,131.865,842599999.0
2009-07-15 15:46:00,131.865,131.885,131.83,131.83,469600001.0
2009-07-15 15:47:00,131.83,131.845,131.8,131.8,928999994.0
2009-07-15 15:48:00,131.8,131.815,131.765,131.79,1144399998.0
2009-07-15 15:49:00,131.79,131.81,131.75,131.785,953199999.0
2009-07-15 15:50:00,131.785,131.845,131.775,131.795,790099997.0
2009-07-15 15:51:00,131.795,131.815,131.77,131.775,733199998.0
2009-07-15 15:52:00,131.775,131.785,131.73,131.745,747400001.0
2009-07-15 15:53:00,131.745,131.775,131.74,131.775,495400001.0
2009-07-15 15:54:00,131.775,131.8,131.755,131.79,740099999.0
2009-07-15 15:55:00,131.785,131.82,131.785,131.815,534900000.0
2009-07-15 15:56:00,131.815,131.9,131.815,131.865,707200000.0
2009-07-15 15:57:00,131.865,131.89,131.84,131.885,490000000.0
2009-07-15 15:58:00,131.885,131.905,131.845,131.87,578600000.0
2009-07-15 15:59:00,131.87,131.89,131.825,131.825,496200000.0
2009-07-15 16:00:00,131.825,131.915,131.825,131.875,817600001.0
2009-07-15 16:01:00,131.885,131.925,131.885,131.925,1272400000.0
2009-07-15 16:02:00,131.915,131.92,131.825,131.84,1165400003.0
2009-07-15 16:03:00,131.83,131.855,131.82,131.82,1062999997.0
2009-07-15 16:04:00,131.82,131.825,131.79,131.8,1167600002.0
2009-07-15 16:05:00,131.795,131.8,131.775,131.79,828399999.0
2009-07-15 16:06:00,131.79,131.86,131.79,131.855,680200004.0
2009-07-15 16:07:00,131.87,131.925,131.865,131.91,710600002.0
2009-07-15 16:08:00,131.91,131.94,131.895,131.93,924600002.0
2009-07-15 16:09:00,131.93,131.93,131.91,131.915,652799998.0
2009-07-15 16:10:00,131.91,132.035,131.91,132.0,984700002.0
2009-07-15 16:11:00,132.005,132.005,131.93,131.95,804600000.0
2009-07-15 16:12:00,131.95,131.975,131.95,131.97,826199999.0
2009-07-15 16:13:00,131.98,132.17,131.98,132.17,698200001.0
2009-07-15 16:14:00,132.17,132.255,132.155,132.22,786399997.0
2009-07-15 16:15:00,132.225,132.23,132.105,132.115,772799999.0
2009-07-15 16:16:00,132.1,132.155,132.1,132.15,1307600013.0
2009-07-15 16:17:00,132.15,132.16,132.13,132.135,889200000.0
2009-07-15 16:18:00,132.135,132.15,132.115,132.135,1275599999.0
2009-07-15 16:19:00,132.135,132.215,132.13,132.2,1128400007.0
2009-07-15 16:20:00,132.195,132.21,132.17,132.19,1252800006.0
2009-07-15 16:21:00,132.2,132.285,132.185,132.28,763600004.0
2009-07-15 16:22:00,132.295,132.365,132.275,132.365,868400000.0
2009-07-15 16:23:00,132.36,132.4,132.315,132.32,772500000.0
2009-07-15 16:24:00,132.32,132.35,132.3,132.345,1057600000.0
2009-07-15 16:25:00,132.35,132.425,132.335,132.425,907899997.0
2009-07-15 16:26:00,132.435,132.555,132.43,132.505,783099999.0
2009-07-15 16:27:00,132.49,132.565,132.475,132.565,826199999.0
2009-07-15 16:28:00,132.55,132.565,132.5,132.525,616200000.0
2009-07-15 16:29:00,132.525,132.525,132.49,132.495,664599997.0
2009-07-15 16:30:00,132.495,132.575,132.495,132.505,906199996.0
2009-07-15 16:31:00,132.51,132.57,132.5,132.54,869400001.0
2009-07-15 16:32:00,132.535,132.55,132.49,132.49,803600000.0
2009-07-15 16:33:00,132.49,132.495,132.36,132.375,1226099993.0
2009-07-15 16:34:00,132.375,132.385,132.285,132.285,844000000.0
2009-07-15 16:35:00,132.29,132.33,132.285,132.32,1463199993.0
2009-07-15 16:36:00,132.325,132.425,132.325,132.425,1104600001.0
2009-07-15 16:37:00,132.425,132.425,132.385,132.4,563200000.0
2009-07-15 16:38:00,132.4,132.4,132.335,132.35,1172600000.0
2009-07-15 16:39:00,132.35,132.35,132.305,132.305,1044200002.0
2009-07-15 16:40:00,132.305,132.305,132.255,132.265,962500002.0
2009-07-15 16:41:00,132.265,132.295,132.255,132.26,742200000.0
2009-07-15 16:42:00,132.26,132.27,132.245,132.26,547799999.0
2009-07-15 16:43:00,132.25,132.345,132.25,132.315,985000005.0
2009-07-15 16:44:00,132.315,132.33,132.255,132.26,699999999.0
2009-07-15 16:45:00,132.26,132.31,132.26,132.31,548400000.0
2009-07-15 16:46:00,132.3,132.35,132.3,132.335,382800000.0
2009-07-15 16:47:00,132.335,132.345,132.26,132.295,381400000.0
2009-07-15 16:48:00,132.285,132.32,132.255,132.28,524800001.0
2009-07-15 16:49:00,132.28,132.3,132.265,132.27,486599999.0
2009-07-15 16:50:00,132.27,132.305,132.265,132.27,540200001.0
2009-07-15 16:51:00,132.275,132.31,132.27,132.285,833000002.0
2009-07-15 16:52:00,132.29,132.29,132.215,132.225,489999999.0
2009-07-15 16:53:00,132.22,132.255,132.205,132.235,666800000.0
2009-07-15 16:54:00,132.235,132.285,132.22,132.245,789200001.0
2009-07-15 16:55:00,132.255,132.285,132.25,132.27,620800000.0
2009-07-15 16:56:00,132.285,132.285,132.23,132.265,532999999.0
2009-07-15 16:57:00,132.265,132.275,132.225,132.225,428200000.0
2009-07-15 16:58:00,132.215,132.24,132.2,132.21,573600002.0
2009-07-15 16:59:00,132.21,132.225,132.175,132.21,674399999.0
2009-07-15 17:00:00,132.21,132.265,132.21,132.24,523000000.0
2009-07-15 17:01:00,132.235,132.265,132.22,132.23,582999998.0
2009-07-15 17:02:00,132.23,132.315,132.23,132.305,591400000.0
2009-07-15 17:03:00,132.305,132.31,132.255,132.255,723400001.0
2009-07-15 17:04:00,132.255,132.335,132.25,132.33,956000001.0
2009-07-15 17:05:00,132.33,132.375,132.325,132.345,540799999.0
2009-07-15 17:06:00,132.345,132.385,132.335,132.385,707200001.0
2009-07-15 17:07:00,132.38,132.425,132.37,132.41,574000001.0
2009-07-15 17:08:00,132.41,132.47,132.41,132.445,626000000.0
2009-07-15 17:09:00,132.435,132.46,132.43,132.45,478800000.0
2009-07-15 17:10:00,132.44,132.485,132.44,132.465,507000001.0
2009-07-15 17:11:00,132.47,132.48,132.46,132.465,588000003.0
2009-07-15 17:12:00,132.475,132.5,132.46,132.48,554400000.0
2009-07-15 17:13:00,132.48,132.485,132.415,132.415,721000003.0
2009-07-15 17:14:00,132.415,132.49,132.415,132.49,623800001.0
2009-07-15 17:15:00,132.5,132.535,132.485,132.515,627400000.0
2009-07-15 17:16:00,132.515,132.55,132.505,132.535,491399999.0
2009-07-15 17:17:00,132.535,132.545,132.52,132.53,649200001.0
2009-07-15 17:18:00,132.525,132.53,132.495,132.525,455800000.0
2009-07-15 17:19:00,132.525,132.59,132.525,132.58,743400001.0
2009-07-15 17:20:00,132.575,132.605,132.575,132.595,682000000.0
2009-07-15 17:21:00,132.595,132.66,132.58,132.635,760600000.0
2009-07-15 17:22:00,132.635,132.705,132.62,132.705,734000000.0
2009-07-15 17:23:00,132.705,132.72,132.67,132.675,782199999.0
2009-07-15 17:24:00,132.675,132.675,132.61,132.625,689800002.0
2009-07-15 17:25:00,132.62,132.63,132.58,132.58,676200000.0
2009-07-15 17:26:00,132.58,132.625,132.56,132.605,851599998.0
2009-07-15 17:27:00,132.605,132.64,132.575,132.62,617200000.0
2009-07-15 17:28:00,132.625,132.625,132.525,132.565,545200000.0
2009-07-15 17:29:00,132.565,132.59,132.55,132.57,830199998.0
2009-07-15 17:30:00,132.57,132.57,132.52,132.555,646599999.0
2009-07-15 17:31:00,132.55,132.62,132.535,132.615,755800000.0
2009-07-15 17:32:00,132.62,132.75,132.6,132.745,936800001.0
2009-07-15 17:33:00,132.755,132.825,132.745,132.775,809400000.0
2009-07-15 17:34:00,132.775,132.775,132.705,132.76,672000000.0
2009-07-15 17:35:00,132.765,132.815,132.755,132.81,665000001.0
2009-07-15 17:36:00,132.815,132.83,132.78,132.785,607200001.0
2009-07-15 17:37:00,132.78,132.845,132.76,132.825,613200000.0
2009-07-15 17:38:00,132.825,132.845,132.815,132.825,672800001.0
2009-07-15 17:39:00,132.825,132.865,132.825,132.845,672400000.0
2009-07-15 17:40:00,132.845,132.845,132.8,132.825,658000001.0
2009-07-15 17:41:00,132.825,132.865,132.825,132.865,853000002.0
2009-07-15 17:42:00,132.87,132.885,132.82,132.84,681400001.0
2009-07-15 17:43:00,132.835,132.85,132.825,132.825,676399999.0
2009-07-15 17:44:00,132.825,132.835,132.75,132.755,717799999.0
2009-07-15 17:45:00,132.765,132.785,132.75,132.785,393700000.0
2009-07-15 17:46:00,132.785,132.82,132.765,132.795,513600000.0
2009-07-15 17:47:00,132.8,132.805,132.715,132.75,654800000.0
2009-07-15 17:48:00,132.745,132.755,132.725,132.73,462600000.0
2009-07-15 17:49:00,132.74,132.75,132.715,132.735,479200000.0
2009-07-15 17:50:00,132.735,132.75,132.68,132.73,477800000.0
2009-07-15 17:51:00,132.73,132.775,132.715,132.735,604800000.0
2009-07-15 17:52:00,132.745,132.745,132.695,132.735,447600001.0
2009-07-15 17:53:00,132.735,132.78,132.725,132.76,503200000.0
2009-07-15 17:54:00,132.76,132.765,132.735,132.755,741000004.0
2009-07-15 17:55:00,132.755,132.765,132.735,132.75,658800001.0
2009-07-15 17:56:00,132.75,132.76,132.725,132.75,615200002.0
2009-07-15 17:57:00,132.75,132.78,132.745,132.78,468800000.0
2009-07-15 17:58:00,132.78,132.785,132.725,132.735,546000001.0
2009-07-15 17:59:00,132.74,132.85,132.735,132.81,813799996.0
2009-07-15 18:00:00,132.81,132.83,132.785,132.825,587800000.0
2009-07-15 18:01:00,132.825,132.84,132.81,132.825,459200000.0
2009-07-15 18:02:00,132.825,132.875,132.825,132.825,330200000.0
2009-07-15 18:03:00,132.825,132.825,132.785,132.815,340000000.0
2009-07-15 18:04:00,132.825,132.835,132.8,132.815,466800000.0
2009-07-15 18:05:00,132.815,132.83,132.795,132.81,650600004.0
2009-07-15 18:06:00,132.8,132.835,132.8,132.825,345000000.0
2009-07-15 18:07:00,132.825,132.84,132.805,132.82,531200000.0
2009-07-15 18:08:00,132.815,132.815,132.8,132.8,180400000.0
2009-07-15 18:09:00,132.8,132.805,132.775,132.775,471199995.0
2009-07-15 18:10:00,132.775,132.785,132.75,132.75,439400000.0
2009-07-15 18:11:00,132.75,132.75,132.73,132.74,519600003.0
2009-07-15 18:12:00,132.74,132.74,132.705,132.73,698800000.0
2009-07-15 18:13:00,132.74,132.755,132.71,132.71,330000000.0
2009-07-15 18:14:00,132.705,132.71,132.685,132.7,276000000.0
2009-07-15 18:15:00,132.7,132.75,132.695,132.745,356799999.0
2009-07-15 18:16:00,132.745,132.785,132.72,132.785,506200000.0
2009-07-15 18:17:00,132.785,132.785,132.735,132.765,446200001.0
2009-07-15 18:18:00,132.765,132.8,132.765,132.795,527800000.0
2009-07-15 18:19:00,132.795,132.8,132.77,132.77,589600000.0
2009-07-15 18:20:00,132.77,132.795,132.7,132.73,678599999.0
2009-07-15 18:21:00,132.735,132.735,132.68,132.735,475600000.0
2009-07-15 18:22:00,132.745,132.78,132.745,132.75,278199999.0
2009-07-15 18:23:00,132.74,132.765,132.74,132.755,395800000.0
2009-07-15 18:24:00,132.755,132.765,132.745,132.76,451200000.0
2009-07-15 18:25:00,132.76,132.785,132.755,132.775,589800000.0
2009-07-15 18:26:00,132.78,132.79,132.765,132.79,538600000.0
2009-07-15 18:27:00,132.79,132.815,132.77,132.785,703600002.0
2009-07-15 18:28:00,132.785,132.8,132.755,132.755,445200000.0
2009-07-15 18:29:00,132.76,132.775,132.755,132.755,328800000.0
2009-07-15 18:30:00,132.755,132.755,132.72,132.72,236400000.0
2009-07-15 18:31:00,132.725,132.76,132.72,132.745,416600000.0
2009-07-15 18:32:00,132.745,132.75,132.73,132.735,458399999.0
2009-07-15 18:33:00,132.735,132.8,132.735,132.78,462800000.0
2009-07-15 18:34:00,132.78,132.805,132.76,132.805,272200000.0
2009-07-15 18:35:00,132.82,132.825,132.805,132.825,237200000.0
2009-07-15 18:36:00,132.825,132.905,132.825,132.905,537400000.0
2009-07-15 18:37:00,132.905,132.935,132.905,132.915,410800000.0
2009-07-15 18:38:00,132.905,132.93,132.905,132.92,313200000.0
2009-07-15 18:39:00,132.92,132.92,132.85,132.855,350199999.0
2009-07-15 18:40:00,132.855,132.865,132.835,132.855,572400000.0
2009-07-15 18:41:00,132.855,132.855,132.815,132.845,584400000.0
2009-07-15 18:42:00,132.845,132.85,132.825,132.84,176400000.0
2009-07-15 18:43:00,132.84,132.84,132.81,132.815,382000000.0
2009-07-15 18:44:00,132.815,132.825,132.805,132.825,388200002.0
2009-07-15 18:45:00,132.825,132.855,132.825,132.85,410400001.0
2009-07-15 18:46:00,132.85,132.865,132.825,132.835,351600000.0
2009-07-15 18:47:00,132.835,132.86,132.835,132.85,403599997.0
2009-07-15 18:48:00,132.845,132.94,132.835,132.905,797399999.0
2009-07-15 18:49:00,132.91,132.915,132.895,132.915,331799999.0
2009-07-15 18:50:00,132.915,133.035,132.915,133.035,419800001.0
2009-07-15 18:51:00,133.035,133.07,133.025,133.04,593200000.0
2009-07-15 18:52:00,133.05,133.1,133.04,133.07,628200000.0
2009-07-15 18:53:00,133.07,133.09,132.995,132.995,696200000.0
2009-07-15 18:54:00,132.995,133.005,132.95,132.95,719800001.0
2009-07-15 18:55:00,132.95,132.955,132.93,132.94,296200000.0
2009-07-15 18:56:00,132.935,132.935,132.915,132.92,622000000.0
2009-07-15 18:57:00,132.92,132.92,132.885,132.905,380200001.0
2009-07-15 18:58:00,132.905,132.925,132.905,132.91,496200000.0
2009-07-15 18:59:00,132.905,132.95,132.905,132.925,610000001.0
2009-07-15 19:00:00,132.925,132.955,132.91,132.95,524899999.0
2009-07-15 19:01:00,132.93,132.955,132.895,132.895,483800000.0
2009-07-15 19:02:00,132.895,132.915,132.84,132.86,641600000.0
2009-07-15 19:03:00,132.855,132.87,132.845,132.865,377000001.0
2009-07-15 19:04:00,132.87,132.87,132.85,132.865,255000000.0
2009-07-15 19:05:00,132.875,132.915,132.87,132.905,568600000.0
2009-07-15 19:06:00,132.895,132.895,132.865,132.875,639000001.0
2009-07-15 19:07:00,132.875,132.875,132.85,132.86,501800000.0
2009-07-15 19:08:00,132.86,132.865,132.85,132.86,458800000.0
2009-07-15 19:09:00,132.87,132.87,132.855,132.865,76800000.0
2009-07-15 19:10:00,132.86,132.87,132.85,132.85,276600000.0
2009-07-15 19:11:00,132.855,132.865,132.855,132.865,258600000.0
2009-07-15 19:12:00,132.87,132.87,132.855,132.855,384600000.0
2009-07-15 19:13:00,132.855,132.865,132.845,132.85,302200000.0
2009-07-15 19:14:00,132.85,132.855,132.83,132.83,582000000.0
2009-07-15 19:15:00,132.84,132.855,132.83,132.855,370800000.0
2009-07-15 19:16:00,132.855,132.87,132.83,132.83,547800002.0
2009-07-15 19:17:00,132.835,132.845,132.82,132.82,348400001.0
2009-07-15 19:18:00,132.82,132.88,132.815,132.86,245200001.0
2009-07-15 19:19:00,132.85,132.865,132.845,132.845,149600000.0
2009-07-15 19:20:00,132.845,132.895,132.845,132.895,284800002.0
2009-07-15 19:21:00,132.895,132.92,132.89,132.89,274000000.0
2009-07-15 19:22:00,132.89,132.9,132.87,132.895,125400000.0
2009-07-15 19:23:00,132.895,132.915,132.845,132.865,377800003.0
2009-07-15 19:24:00,132.865,132.92,132.855,132.915,333400000.0
2009-07-15 19:25:00,132.92,132.93,132.9,132.93,648200001.0
2009-07-15 19:26:00,132.93,132.99,132.93,132.975,618400000.0
2009-07-15 19:27:00,132.98,132.99,132.93,132.94,618800001.0
2009-07-15 19:28:00,132.94,133.055,132.915,133.045,529800001.0
2009-07-15 19:29:00,133.04,133.045,133.03,133.035,403000000.0
2009-07-15 19:30:00,133.035,133.04,133.03,133.035,281600002.0
2009-07-15 19:31:00,133.045,133.14,133.045,133.125,606399997.0
2009-07-15 19:32:00,133.125,133.125,133.105,133.11,299400000.0
2009-07-15 19:33:00,133.11,133.13,133.1,133.125,313900000.0
2009-07-15 19:34:00,133.125,133.13,133.09,133.11,328299999.0
2009-07-15 19:35:00,133.11,133.205,133.11,133.18,636000003.0
2009-07-15 19:36:00,133.185,133.185,133.165,133.18,528400001.0
2009-07-15 19:37:00,133.18,133.195,133.165,133.17,639400000.0
2009-07-15 19:38:00,133.17,133.205,133.17,133.205,281400000.0
2009-07-15 19:39:00,133.205,133.215,133.19,133.21,429000001.0
2009-07-15 19:40:00,133.205,133.235,133.205,133.225,490000000.0
2009-07-15 19:41:00,133.225,133.265,133.225,133.265,425000000.0
2009-07-15 19:42:00,133.265,133.275,133.25,133.26,512000000.0
2009-07-15 19:43:00,133.27,133.27,133.2,133.22,340200000.0
2009-07-15 19:44:00,133.225,133.26,133.22,133.245,381600000.0
2009-07-15 19:45:00,133.245,133.27,133.245,133.265,620000003.0
2009-07-15 19:46:00,133.265,133.275,133.245,133.255,442600000.0
2009-07-15 19:47:00,133.255,133.34,133.25,133.31,513399999.0
2009-07-15 19:48:00,133.31,133.34,133.31,133.34,397200001.0
2009-07-15 19:49:00,133.33,133.35,133.32,133.33,568799999.0
2009-07-15 19:50:00,133.335,133.355,133.315,133.345,591599999.0
2009-07-15 19:51:00,133.34,133.35,133.31,133.335,1037399996.0
2009-07-15 19:52:00,133.33,133.33,133.31,133.31,530399999.0
2009-07-15 19:53:00,133.31,133.31,133.285,133.285,579000000.0
2009-07-15 19:54:00,133.275,133.28,133.265,133.27,365800002.0
2009-07-15 19:55:00,133.27,133.27,133.25,133.25,210800000.0
2009-07-15 19:56:00,133.255,133.265,133.25,133.255,428400000.0
2009-07-15 19:57:00,133.255,133.285,133.25,133.285,220200000.0
2009-07-15 19:58:00,133.285,133.285,133.265,133.275,205200000.0
2009-07-15 19:59:00,133.275,133.29,133.245,133.275,461000002.0
2009-07-15 20:00:00,133.295,133.305,133.025,133.06,691900001.0
2009-07-15 20:01:00,133.06,133.19,133.055,133.16,879600000.0
2009-07-15 20:02:00,133.16,133.23,133.16,133.2,474200001.0
2009-07-15 20:03:00,133.2,133.2,133.16,133.165,673400002.0
2009-07-15 20:04:00,133.17,133.17,133.095,133.155,676600000.0
2009-07-15 20:05:00,133.16,133.305,133.16,133.295,758599999.0
2009-07-15 20:06:00,133.295,133.345,133.29,133.29,743400002.0
2009-07-15 20:07:00,133.29,133.29,133.185,133.185,662000000.0
2009-07-15 20:08:00,133.185,133.22,133.175,133.2,568400000.0
2009-07-15 20:09:00,133.2,133.2,133.145,133.155,562199998.0
2009-07-15 20:10:00,133.15,133.155,133.105,133.11,560600000.0
2009-07-15 20:11:00,133.11,133.15,133.075,133.09,498200003.0
2009-07-15 20:12:00,133.1,133.115,133.045,133.055,737599999.0
2009-07-15 20:13:00,133.06,133.115,133.045,133.05,858600005.0
2009-07-15 20:14:00,133.05,133.08,133.035,133.045,542000000.0
2009-07-15 20:15:00,133.05,133.05,133.02,133.02,550800000.0
2009-07-15 20:16:00,133.02,133.025,132.985,133.02,326200000.0
2009-07-15 20:17:00,133.025,133.125,133.025,133.12,440400000.0
2009-07-15 20:18:00,133.12,133.225,133.12,133.155,607400000.0
2009-07-15 20:19:00,133.155,133.185,133.15,133.18,577800002.0
2009-07-15 20:20:00,133.18,133.22,133.18,133.205,600199999.0
2009-07-15 20:21:00,133.205,133.255,133.19,133.255,640600000.0
2009-07-15 20:22:00,133.255,133.3,133.255,133.285,803200001.0
2009-07-15 20:23:00,133.285,133.355,133.28,133.335,823400001.0
2009-07-15 20:24:00,133.335,133.355,133.315,133.33,737400000.0
2009-07-15 20:25:00,133.34,133.34,133.205,133.22,749900001.0
2009-07-15 20:26:00,133.22,133.24,133.165,133.18,583400005.0
2009-07-15 20:27:00,133.18,133.23,133.175,133.21,873599999.0
2009-07-15 20:28:00,133.245,133.26,133.215,133.245,536400001.0
2009-07-15 20:29:00,133.25,133.25,133.185,133.185,537400001.0
2009-07-15 20:30:00,133.185,133.225,133.18,133.185,594400001.0
2009-07-15 20:31:00,133.185,133.21,133.175,133.2,684400000.0
2009-07-15 20:32:00,133.205,133.225,133.195,133.195,391600000.0
2009-07-15 20:33:00,133.195,133.2,133.14,133.15,399200000.0
2009-07-15 20:34:00,133.155,133.175,133.135,133.135,578200000.0
2009-07-15 20:35:00,133.135,133.155,133.115,133.155,515800000.0
2009-07-15 20:36:00,133.155,133.205,133.155,133.185,300000000.0
2009-07-15 20:37:00,133.19,133.195,133.165,133.185,370400000.0
2009-07-15 20:38:00,133.185,133.195,133.145,133.15,460800000.0
2009-07-15 20:39:00,133.155,133.215,133.15,133.21,598200003.0
2009-07-15 20:40:00,133.21,133.21,133.17,133.17,318999999.0
2009-07-15 20:41:00,133.16,133.18,133.155,133.16,250600000.0
2009-07-15 20:42:00,133.16,133.255,133.16,133.25,767800006.0
2009-07-15 20:43:00,133.25,133.345,133.23,133.29,588400000.0
2009-07-15 20:44:00,133.29,133.29,133.22,133.225,546999999.0
2009-07-15 20:45:00,133.23,133.245,133.23,133.24,147200000.0
2009-07-15 20:46:00,133.24,133.285,133.225,133.255,507400003.0
2009-07-15 20:47:00,133.255,133.34,133.255,133.335,423799999.0
2009-07-15 20:48:00,133.34,133.345,133.275,133.31,907399999.0
2009-07-15 20:49:00,133.31,133.355,133.305,133.355,522400000.0
2009-07-15 20:50:00,133.35,133.35,133.295,133.305,468200002.0
2009-07-15 20:51:00,133.305,133.39,133.295,133.385,507400001.0
2009-07-15 20:52:00,133.385,133.395,133.36,133.38,526400001.0
2009-07-15 20:53:00,133.38,133.38,133.35,133.36,484400000.0
2009-07-15 20:54:00,133.36,133.39,133.345,133.375,798400003.0
2009-07-15 20:55:00,133.365,133.375,133.305,133.315,432400000.0
2009-07-15 20:56:00,133.315,133.32,133.28,133.28,345400000.0
2009-07-15 20:57:00,133.29,133.315,133.275,133.315,303000001.0
2009-07-15 20:58:00,133.33,133.395,133.27,133.27,415000000.0
2009-07-15 20:59:00,133.275,133.36,133.275,133.355,863600002.0
2009-07-15 21:00:00,133.355,133.36,133.305,133.325,674400000.0
2009-07-15 21:01:00,133.315,133.345,133.3,133.33,536799999.0
2009-07-15 21:02:00,133.33,133.33,133.3,133.33,307799998.0
2009-07-15 21:03:00,133.33,133.34,133.3,133.31,467400000.0
2009-07-15 21:04:00,133.305,133.335,133.305,133.33,587400001.0
2009-07-15 21:05:00,133.33,133.355,133.315,133.34,404699997.0
2009-07-15 21:06:00,133.315,133.315,133.295,133.305,483399998.0
2009-07-15 21:07:00,133.305,133.315,133.295,133.315,280600002.0
2009-07-15 21:08:00,133.315,133.355,133.305,133.335,428800001.0
2009-07-15 21:09:00,133.335,133.355,133.295,133.295,200400000.0
2009-07-15 21:10:00,133.305,133.325,133.27,133.325,410000001.0
2009-07-15 21:11:00,133.325,133.375,133.315,133.325,367400000.0
2009-07-15 21:12:00,133.325,133.35,133.305,133.305,239400000.0
2009-07-15 21:13:00,133.3,133.3,133.25,133.265,504000001.0
2009-07-15 21:14:00,133.26,133.26,133.15,133.155,692000002.0
2009-07-15 21:15:00,133.165,133.2,133.165,133.195,213600000.0
2009-07-15 21:16:00,133.2,133.26,133.2,133.245,183400000.0
2009-07-15 21:17:00,133.245,133.265,133.225,133.245,128800000.0
2009-07-15 21:18:00,133.25,133.255,133.215,133.23,278000000.0
2009-07-15 21:19:00,133.23,133.25,133.225,133.24,290000000.0
2009-07-15 21:20:00,133.24,133.25,133.22,133.22,314200000.0
2009-07-15 21:21:00,133.225,133.235,133.19,133.205,600600000.0
2009-07-15 21:22:00,133.205,133.225,133.185,133.205,719400002.0
2009-07-15 21:23:00,133.21,133.26,133.21,133.26,356600000.0
2009-07-15 21:24:00,133.255,133.26,133.205,133.21,415000000.0
2009-07-15 21:25:00,133.21,133.24,133.185,133.215,391300000.0
2009-07-15 21:26:00,133.215,133.22,133.18,133.18,377200001.0
2009-07-15 21:27:00,133.175,133.19,133.15,133.16,353200000.0
2009-07-15 21:28:00,133.16,133.18,133.125,133.13,434399999.0
2009-07-15 21:29:00,133.125,133.155,133.115,133.15,300000000.0
2009-07-15 21:30:00,133.15,133.175,133.08,133.1,521800000.0
2009-07-15 21:31:00,133.1,133.125,133.085,133.095,709600004.0
2009-07-15 21:32:00,133.095,133.165,133.095,133.15,335600001.0
2009-07-15 21:33:00,133.15,133.165,133.12,133.145,333200000.0
2009-07-15 21:34:00,133.135,133.165,133.135,133.15,168000000.0
2009-07-15 21:35:00,133.15,133.15,133.105,133.115,220200000.0
2009-07-15 21:36:00,133.115,133.155,133.105,133.115,570599999.0
2009-07-15 21:37:00,133.115,133.125,133.11,133.11,151200000.0
2009-07-15 21:38:00,133.115,133.14,133.11,133.14,107400000.0
2009-07-15 21:39:00,133.14,133.155,133.135,133.15,257600001.0
2009-07-15 21:40:00,133.15,133.15,133.135,133.15,154400000.0
2009-07-15 21:41:00,133.16,133.175,133.13,133.155,512600001.0
2009-07-15 21:42:00,133.155,133.17,133.125,133.155,688600002.0
2009-07-15 21:43:00,133.16,133.17,133.14,133.165,459599999.0
2009-07-15 21:44:00,133.165,133.18,133.15,133.16,502000000.0
2009-07-15 21:45:00,133.17,133.17,133.13,133.14,286600000.0
2009-07-15 21:46:00,133.135,133.16,133.13,133.16,197400000.0
2009-07-15 21:47:00,133.16,133.185,133.135,133.15,324200000.0
2009-07-15 21:48:00,133.15,133.16,133.13,133.16,329600000.0
2009-07-15 21:49:00,133.16,133.17,133.13,133.15,476200000.0
2009-07-15 21:50:00,133.15,133.155,133.15,133.15,109400000.0
2009-07-15 21:51:00,133.15,133.155,133.13,133.13,290200000.0
2009-07-15 21:52:00,133.13,133.18,133.125,133.175,502600000.0
2009-07-15 21:53:00,133.175,133.175,133.11,133.11,545399998.0
2009-07-15 21:54:00,133.11,133.13,133.095,133.125,732399999.0
2009-07-15 21:55:00,133.13,133.145,133.12,133.135,543800001.0
2009-07-15 21:56:00,133.135,133.135,133.115,133.125,213599999.0
2009-07-15 21:57:00,133.125,133.145,133.115,133.14,335400000.0
2009-07-15 21:58:00,133.13,133.135,133.12,133.12,239800000.0
2009-07-15 21:59:00,133.12,133.12,133.095,133.1,242300000.0
2009-07-15 22:00:00,133.1,133.1,133.055,133.09,500000000.0
2009-07-15 22:01:00,133.09,133.1,133.045,133.06,271400000.0
2009-07-15 22:02:00,133.06,133.085,133.06,133.075,170400000.0
2009-07-15 22:03:00,133.075,133.1,133.075,133.085,82000000.0
2009-07-15 22:04:00,133.085,133.085,133.075,133.08,174400000.0
2009-07-15 22:05:00,133.075,133.075,133.05,133.05,98400000.0
2009-07-15 22:06:00,133.05,133.065,133.045,133.05,122200000.0
2009-07-15 22:07:00,133.05,133.05,133.04,133.04,210600000.0
2009-07-15 22:08:00,133.04,133.04,133.02,133.02,171600000.0
2009-07-15 22:09:00,133.025,133.045,133.02,133.045,87000000.0
2009-07-15 22:10:00,133.04,133.05,133.04,133.04,57600000.0
2009-07-15 22:11:00,133.04,133.05,133.015,133.025,172800001.0
2009-07-15 22:12:00,133.035,133.035,133.01,133.035,299800001.0
2009-07-15 22:13:00,133.025,133.035,132.97,132.98,270400000.0
2009-07-15 22:14:00,132.985,133.0,132.975,132.98,188000000.0
2009-07-15 22:15:00,132.98,132.985,132.96,132.97,173800000.0
2009-07-15 22:16:00,132.97,132.985,132.96,132.96,168800000.0
2009-07-15 22:17:00,132.96,132.98,132.96,132.96,90000000.0
2009-07-15 22:18:00,132.96,132.97,132.94,132.945,160600000.0
2009-07-15 22:19:00,132.965,132.965,132.93,132.935,67800000.0
2009-07-15 22:20:00,132.935,132.945,132.92,132.92,256200000.0
2009-07-15 22:21:00,132.92,132.925,132.92,132.92,159600000.0
2009-07-15 22:22:00,132.92,132.925,132.92,132.925,105600000.0
2009-07-15 22:23:00,132.925,132.925,132.915,132.925,88600000.0
2009-07-15 22:24:00,132.925,132.93,132.925,132.93,68800000.0
2009-07-15 22:25:00,132.92,132.925,132.905,132.91,72000000.0
2009-07-15 22:26:00,132.91,132.915,132.9,132.915,100800000.0
2009-07-15 22:27:00,132.915,132.95,132.91,132.95,163200000.0
2009-07-15 22:28:00,132.95,132.96,132.94,132.96,199400000.0
2009-07-15 22:29:00,132.955,132.995,132.955,132.98,301600000.0
2009-07-15 22:30:00,132.985,132.985,132.965,132.975,160000000.0
2009-07-15 22:31:00,132.975,132.975,132.965,132.975,68000000.0
2009-07-15 22:32:00,132.97,132.975,132.955,132.96,134600000.0
2009-07-15 22:33:00,132.96,132.975,132.96,132.975,74400000.0
2009-07-15 22:34:00,132.97,132.97,132.96,132.96,98200000.0
2009-07-15 22:35:00,132.965,132.965,132.96,132.96,65400000.0
2009-07-15 22:36:00,132.96,132.96,132.96,132.96,55800000.0
2009-07-15 22:37:00,132.955,132.96,132.955,132.955,148000000.0
2009-07-15 22:38:00,132.955,132.955,132.915,132.95,290600001.0
2009-07-15 22:39:00,132.95,132.965,132.945,132.95,157600000.0
2009-07-15 22:40:00,132.95,132.95,132.905,132.93,228800000.0
2009-07-15 22:41:00,132.93,132.96,132.93,132.96,385999999.0
2009-07-15 22:42:00,132.96,132.965,132.96,132.96,97000000.0
2009-07-15 22:43:00,132.96,132.97,132.96,132.97,134800000.0
2009-07-15 22:44:00,132.96,132.96,132.96,132.96,69600000.0
2009-07-15 22:45:00,132.96,132.96,132.955,132.955,155200000.0
2009-07-15 22:46:00,132.955,132.955,132.9,132.9,226000000.0
2009-07-15 22:47:00,132.9,132.94,132.895,132.925,212600000.0
2009-07-15 22:48:00,132.925,132.935,132.925,132.93,130600000.0
2009-07-15 22:49:00,132.93,132.93,132.9,132.905,30000000.0
2009-07-15 22:50:00,132.895,132.93,132.895,132.92,239400000.0
2009-07-15 22:51:00,132.92,132.94,132.905,132.915,150200000.0
2009-07-15 22:52:00,132.915,132.95,132.91,132.94,237600002.0
2009-07-15 22:53:00,132.935,132.95,132.935,132.945,76000000.0
2009-07-15 22:54:00,132.945,132.955,132.945,132.945,64800000.0
2009-07-15 22:55:00,132.945,132.95,132.92,132.925,169200000.0
2009-07-15 22:56:00,132.925,132.935,132.925,132.935,94400000.0
2009-07-15 22:57:00,132.93,132.945,132.93,132.945,120000000.0
2009-07-15 22:58:00,132.95,132.95,132.94,132.95,128000000.0
2009-07-15 22:59:00,132.95,132.95,132.93,132.93,143800000.0
2009-07-15 23:00:00,132.925,132.955,132.92,132.955,105600000.0
2009-07-15 23:01:00,132.97,133.07,132.97,133.015,36600000.0
2009-07-15 23:02:00,133.01,133.01,132.955,132.995,57600000.0
2009-07-15 23:03:00,132.985,133.005,132.985,133.005,14400000.0
2009-07-15 23:04:00,133.01,133.01,132.96,132.99,64000000.0
2009-07-15 23:05:00,133.0,133.1,133.0,133.1,60600000.0
2009-07-15 23:06:00,133.105,133.12,133.08,133.115,41000000.0
2009-07-15 23:07:00,133.115,133.115,133.04,133.06,30400000.0
2009-07-15 23:08:00,133.06,133.07,133.04,133.045,25600000.0
2009-07-15 23:09:00,133.04,133.06,133.04,133.06,37600000.0
2009-07-15 23:10:00,133.07,133.085,132.99,133.04,86200000.0
2009-07-15 23:11:00,133.045,133.045,133.045,133.045,3000000.0
2009-07-15 23:12:00,133.04,133.06,133.035,133.035,92600000.0
2009-07-15 23:13:00,133.065,133.07,132.995,133.03,157000000.0
2009-07-15 23:14:00,133.04,133.05,132.985,133.005,221800000.0
2009-07-15 23:15:00,133.02,133.06,132.98,132.98,170900000.0
2009-07-15 23:16:00,132.98,133.115,132.98,133.07,144600000.0
2009-07-15 23:17:00,133.07,133.085,132.98,133.04,143800000.0
2009-07-15 23:18:00,133.04,133.055,132.975,132.99,137500000.0
2009-07-15 23:19:00,133.005,133.065,132.985,133.055,141000000.0
2009-07-15 23:20:00,133.05,133.065,133.03,133.03,85200000.0
2009-07-15 23:21:00,133.015,133.015,133.0,133.015,25600000.0
2009-07-15 23:22:00,133.025,133.025,133.025,133.025,4800000.0
2009-07-15 23:23:00,133.025,133.025,133.025,133.025,12000000.0
2009-07-15 23:24:00,133.025,133.025,133.025,133.025,32000000.0
2009-07-15 23:25:00,133.025,133.03,133.0,133.01,157800000.0
2009-07-15 23:26:00,133.005,133.005,133.005,133.005,18000000.0
2009-07-15 23:27:00,133.01,133.03,133.0,133.02,34600000.0
2009-07-15 23:28:00,133.02,133.02,133.02,133.02,1600000.0
2009-07-15 23:29:00,133.02,133.03,133.02,133.025,10000000.0
2009-07-15 23:30:00,133.025,133.025,133.025,133.025,58400000.0
2009-07-15 23:31:00,133.02,133.02,133.018,133.02,81600000.0
2009-07-15 23:32:00,133.02,133.025,133.0,133.005,81600000.0
2009-07-15 23:33:00,132.995,132.995,132.945,132.98,170800000.0
2009-07-15 23:34:00,132.98,133.0,132.96,132.97,97600000.0
2009-07-15 23:35:00,132.975,132.99,132.955,132.965,58000000.0
2009-07-15 23:36:00,132.975,132.985,132.94,132.975,50000000.0
2009-07-15 23:37:00,132.975,132.99,132.965,132.965,16000000.0
2009-07-15 23:38:00,132.95,132.98,132.95,132.975,37800000.0
2009-07-15 23:39:00,132.968,132.968,132.961,132.964,22800000.0
2009-07-15 23:40:00,132.995,133.005,132.99,133.005,22800000.0
2009-07-15 23:41:00,132.995,132.995,132.97,132.975,59800000.0
2009-07-15 23:42:00,132.97,132.975,132.945,132.945,85400000.0
2009-07-15 23:43:00,132.95,132.955,132.93,132.935,49600000.0
2009-07-15 23:44:00,132.935,132.955,132.935,132.935,50800000.0
2009-07-15 23:45:00,132.925,132.935,132.925,132.925,38400000.0
2009-07-15 23:46:00,132.935,132.955,132.925,132.925,64000000.0
2009-07-15 23:47:00,132.925,132.925,132.905,132.905,87400000.0
2009-07-15 23:48:00,132.905,132.905,132.875,132.89,187800000.0
2009-07-15 23:49:00,132.89,132.92,132.88,132.895,49799999.0
2009-07-15 23:50:00,132.9,132.925,132.895,132.905,37600000.0
2009-07-15 23:51:00,132.915,132.92,132.9,132.92,36200000.0
2009-07-15 23:52:00,132.94,132.95,132.91,132.92,30400000.0
2009-07-15 23:53:00,132.93,132.955,132.895,132.895,34400000.0
2009-07-15 23:54:00,132.905,132.905,132.905,132.905,9000000.0
2009-07-15 23:55:00,132.91,132.91,132.91,132.91,1600000.0
2009-07-15 23:56:00,132.91,132.92,132.91,132.915,38200000.0
2009-07-15 23:57:00,132.912,132.912,132.912,132.912,115600000.0
2009-07-15 23:58:00,132.9,132.91,132.9,132.905,115600000.0
2009-07-15 23:59:00,132.9,132.9,132.88,132.89,124800000.0
2009-07-16 00:00:00,132.89,132.915,132.89,132.91,43200000.0
2009-07-16 00:01:00,132.9,132.91,132.9,132.91,26600000.0
2009-07-16 00:02:00,132.91,132.91,132.91,132.91,3200000.0
2009-07-16 00:03:00,132.905,132.905,132.815,132.82,158100000.0
2009-07-16 00:04:00,132.82,132.865,132.82,132.835,114600000.0
2009-07-16 00:05:00,132.845,132.86,132.72,132.765,219400000.0
2009-07-16 00:06:00,132.765,132.765,132.735,132.735,115200000.0
2009-07-16 00:07:00,132.755,132.755,132.73,132.74,105000000.0
2009-07-16 00:08:00,132.725,132.725,132.7,132.705,64000000.0
2009-07-16 00:09:00,132.705,132.73,132.705,132.725,179000000.0
2009-07-16 00:10:00,132.725,132.755,132.725,132.75,99600000.0
2009-07-16 00:11:00,132.75,132.76,132.75,132.76,20800000.0
2009-07-16 00:12:00,132.75,132.77,132.75,132.765,81600000.0
2009-07-16 00:13:00,132.765,132.765,132.755,132.765,51000000.0
2009-07-16 00:14:00,132.765,132.78,132.765,132.77,35000000.0
2009-07-16 00:15:00,132.77,132.78,132.77,132.78,15000000.0
2009-07-16 00:16:00,132.785,132.795,132.785,132.795,12000000.0
2009-07-16 00:17:00,132.795,132.795,132.76,132.76,52200000.0
2009-07-16 00:18:00,132.775,132.79,132.77,132.78,64000000.0
2009-07-16 00:19:00,132.775,132.79,132.73,132.75,90300000.0
2009-07-16 00:20:00,132.76,132.76,132.735,132.745,51600000.0
2009-07-16 00:21:00,132.74,132.745,132.735,132.745,68800000.0
2009-07-16 00:22:00,132.755,132.755,132.705,132.73,110400000.0
2009-07-16 00:23:00,132.73,132.73,132.7,132.705,157900000.0
2009-07-16 00:24:00,132.705,132.75,132.705,132.73,40600000.0
2009-07-16 00:25:00,132.725,132.725,132.71,132.71,36800000.0
2009-07-16 00:26:00,132.705,132.71,132.69,132.7,56400000.0
2009-07-16 00:27:00,132.7,132.705,132.665,132.68,221600000.0
2009-07-16 00:28:00,132.675,132.68,132.66,132.66,42400000.0
2009-07-16 00:29:00,132.655,132.665,132.635,132.65,115800000.0
2009-07-16 00:30:00,132.655,132.685,132.645,132.67,93800000.0
2009-07-16 00:31:00,132.675,132.675,132.655,132.655,48000000.0
2009-07-16 00:32:00,132.62,132.625,132.605,132.625,133400000.0
2009-07-16 00:33:00,132.64,132.655,132.64,132.65,316800002.0
2009-07-16 00:34:00,132.65,132.65,132.65,132.65,55600000.0
2009-07-16 00:35:00,132.65,132.665,132.65,132.65,105800000.0
2009-07-16 00:36:00,132.65,132.665,132.605,132.615,249600000.0
2009-07-16 00:37:00,132.615,132.635,132.61,132.63,136000000.0
2009-07-16 00:38:00,132.64,132.665,132.63,132.655,72000000.0
2009-07-16 00:39:00,132.655,132.68,132.625,132.645,70800000.0
2009-07-16 00:40:00,132.635,132.645,132.635,132.635,97000000.0
2009-07-16 00:41:00,132.64,132.655,132.62,132.65,93400000.0
2009-07-16 00:42:00,132.645,132.645,132.6,132.63,85200000.0
2009-07-16 00:43:00,132.63,132.645,132.625,132.645,24000000.0
2009-07-16 00:44:00,132.64,132.66,132.625,132.625,314600000.0
2009-07-16 00:45:00,132.635,132.635,132.63,132.63,52600000.0
2009-07-16 00:46:00,132.63,132.63,132.61,132.61,313800002.0
2009-07-16 00:47:00,132.61,132.62,132.605,132.62,169600000.0
2009-07-16 00:48:00,132.62,132.635,132.61,132.62,64000000.0
2009-07-16 00:49:00,132.62,132.645,132.62,132.635,177600000.0
2009-07-16 00:50:00,132.635,132.65,132.62,132.63,293800000.0
2009-07-16 00:51:00,132.635,132.635,132.63,132.63,46000000.0
2009-07-16 00:52:00,132.63,132.635,132.6,132.605,325000000.0
2009-07-16 00:53:00,132.61,132.62,132.605,132.62,39800000.0
2009-07-16 00:54:00,132.62,132.655,132.62,132.655,108800000.0
2009-07-16 00:55:00,132.645,132.67,132.64,132.655,262199999.0
2009-07-16 00:56:00,132.66,132.715,132.66,132.705,320400000.0
2009-07-16 00:57:00,132.705,132.71,132.69,132.71,140200000.0
2009-07-16 00:58:00,132.72,132.795,132.72,132.785,387000001.0
2009-07-16 00:59:00,132.79,132.825,132.78,132.825,96000000.0
2009-07-16 01:00:00,132.83,132.835,132.8,132.815,400400001.0
2009-07-16 01:01:00,132.815,132.82,132.785,132.82,184200000.0
2009-07-16 01:02:00,132.825,132.835,132.81,132.835,231200000.0
2009-07-16 01:03:00,132.84,132.855,132.835,132.835,206800000.0
2009-07-16 01:04:00,132.835,132.85,132.83,132.835,145599999.0
2009-07-16 01:05:00,132.83,132.855,132.81,132.825,79400000.0
2009-07-16 01:06:00,132.83,132.83,132.75,132.755,240000000.0
2009-07-16 01:07:00,132.745,132.745,132.7,132.725,166800000.0
2009-07-16 01:08:00,132.73,132.73,132.7,132.705,209400000.0
2009-07-16 01:09:00,132.705,132.72,132.705,132.71,132000000.0
2009-07-16 01:10:00,132.695,132.705,132.665,132.705,271600000.0
2009-07-16 01:11:00,132.695,132.705,132.67,132.69,114600000.0
2009-07-16 01:12:00,132.69,132.69,132.665,132.68,159400000.0
2009-07-16 01:13:00,132.675,132.675,132.645,132.645,107200000.0
2009-07-16 01:14:00,132.65,132.65,132.615,132.615,145400000.0
2009-07-16 01:15:00,132.615,132.645,132.615,132.64,226000000.0
2009-07-16 01:16:00,132.66,132.68,132.655,132.675,159800000.0
2009-07-16 01:17:00,132.675,132.735,132.675,132.715,264800001.0
2009-07-16 01:18:00,132.715,132.715,132.705,132.715,46000000.0
2009-07-16 01:19:00,132.715,132.715,132.68,132.68,155399999.0
2009-07-16 01:20:00,132.68,132.685,132.66,132.66,53800000.0
2009-07-16 01:21:00,132.66,132.665,132.645,132.645,196200000.0
2009-07-16 01:22:00,132.645,132.68,132.615,132.675,245800000.0
2009-07-16 01:23:00,132.68,132.68,132.64,132.64,79000000.0
2009-07-16 01:24:00,132.635,132.645,132.6,132.625,321400000.0
2009-07-16 01:25:00,132.625,132.625,132.57,132.57,194000000.0
2009-07-16 01:26:00,132.57,132.605,132.53,132.595,202200000.0
2009-07-16 01:27:00,132.595,132.655,132.58,132.61,269400000.0
2009-07-16 01:28:00,132.6,132.6,132.55,132.55,320000000.0
2009-07-16 01:29:00,132.55,132.555,132.55,132.55,43600000.0
2009-07-16 01:30:00,132.55,132.575,132.55,132.575,251800000.0
2009-07-16 01:31:00,132.575,132.575,132.57,132.57,258599999.0
2009-07-16 01:32:00,132.57,132.665,132.57,132.665,161600000.0
2009-07-16 01:33:00,132.665,132.71,132.66,132.705,472800000.0
2009-07-16 01:34:00,132.7,132.715,132.67,132.685,336000000.0
2009-07-16 01:35:00,132.675,132.675,132.665,132.675,56200000.0
2009-07-16 01:36:00,132.675,132.68,132.675,132.675,90400000.0
2009-07-16 01:37:00,132.68,132.68,132.675,132.68,152400000.0
2009-07-16 01:38:00,132.675,132.69,132.675,132.685,32000000.0
2009-07-16 01:39:00,132.68,132.685,132.675,132.685,48000000.0
2009-07-16 01:40:00,132.685,132.71,132.68,132.71,94400000.0
2009-07-16 01:41:00,132.705,132.71,132.7,132.7,60400000.0
2009-07-16 01:42:00,132.71,132.725,132.705,132.725,51200000.0
2009-07-16 01:43:00,132.725,132.78,132.725,132.775,549400003.0
2009-07-16 01:44:00,132.775,132.89,132.775,132.885,358000000.0
2009-07-16 01:45:00,132.885,132.885,132.825,132.845,617800001.0
2009-07-16 01:46:00,132.845,132.91,132.845,132.905,353600003.0
2009-07-16 01:47:00,132.905,132.935,132.87,132.88,481000001.0
2009-07-16 01:48:00,132.885,132.895,132.855,132.89,261600000.0
2009-07-16 01:49:00,132.89,132.945,132.885,132.925,518200001.0
2009-07-16 01:50:00,132.925,132.94,132.85,132.85,437400001.0
2009-07-16 01:51:00,132.84,132.845,132.8,132.835,367799999.0
2009-07-16 01:52:00,132.835,132.835,132.8,132.8,223600000.0
2009-07-16 01:53:00,132.8,132.845,132.8,132.84,266400002.0
2009-07-16 01:54:00,132.84,132.84,132.83,132.835,17600000.0
2009-07-16 01:55:00,132.82,132.82,132.805,132.82,78000000.0
2009-07-16 01:56:00,132.82,132.835,132.81,132.815,138600000.0
2009-07-16 01:57:00,132.815,132.815,132.815,132.815,19200000.0
2009-07-16 01:58:00,132.815,132.83,132.81,132.83,52000000.0
2009-07-16 01:59:00,132.85,132.925,132.845,132.925,127800000.0
2009-07-16 02:00:00,132.915,132.92,132.835,132.855,368000000.0
2009-07-16 02:01:00,132.855,132.885,132.85,132.86,305000001.0
2009-07-16 02:02:00,132.865,132.875,132.85,132.865,180000000.0
2009-07-16 02:03:00,132.865,132.885,132.845,132.88,252500000.0
2009-07-16 02:04:00,132.88,132.895,132.86,132.87,334200001.0
2009-07-16 02:05:00,132.87,132.885,132.87,132.875,240000000.0
2009-07-16 02:06:00,132.875,132.91,132.87,132.91,166600000.0
2009-07-16 02:07:00,132.915,132.925,132.9,132.92,140600000.0
2009-07-16 02:08:00,132.925,132.935,132.91,132.935,231800000.0
2009-07-16 02:09:00,132.93,132.96,132.915,132.96,366000000.0
2009-07-16 02:10:00,132.955,133.015,132.955,132.995,203600000.0
2009-07-16 02:11:00,133.0,133.005,132.985,132.985,203600000.0
2009-07-16 02:12:00,132.98,132.98,132.9,132.91,401800000.0
2009-07-16 02:13:00,132.91,132.96,132.9,132.96,303400000.0
2009-07-16 02:14:00,132.955,132.96,132.94,132.945,192600000.0
2009-07-16 02:15:00,132.945,132.99,132.94,132.965,166400000.0
2009-07-16 02:16:00,132.965,133.03,132.95,133.02,472200000.0
2009-07-16 02:17:00,133.02,133.06,133.02,133.05,293800000.0
2009-07-16 02:18:00,133.035,133.045,132.985,133.02,417600000.0
2009-07-16 02:19:00,133.02,133.03,133.005,133.01,317200000.0
2009-07-16 02:20:00,133.01,133.01,132.96,132.96,312200000.0
2009-07-16 02:21:00,132.955,133.03,132.955,133.025,343400000.0
2009-07-16 02:22:00,133.02,133.025,132.975,132.975,227200000.0
2009-07-16 02:23:00,132.98,132.99,132.975,132.975,147600000.0
2009-07-16 02:24:00,132.975,133.0,132.965,132.995,134400000.0
2009-07-16 02:25:00,132.995,133.015,132.965,132.965,162600000.0
2009-07-16 02:26:00,132.965,132.965,132.89,132.915,333000000.0
2009-07-16 02:27:00,132.91,132.92,132.895,132.915,273200000.0
2009-07-16 02:28:00,132.905,132.92,132.905,132.915,235800001.0
2009-07-16 02:29:00,132.915,132.93,132.895,132.93,245600000.0
2009-07-16 02:30:00,132.93,132.93,132.87,132.87,329500000.0
2009-07-16 02:31:00,132.875,132.88,132.815,132.855,423800000.0
2009-07-16 02:32:00,132.855,132.865,132.805,132.835,394400000.0
2009-07-16 02:33:00,132.835,132.86,132.825,132.84,216400000.0
2009-07-16 02:34:00,132.845,132.855,132.795,132.825,357400000.0
2009-07-16 02:35:00,132.825,132.825,132.8,132.805,269300000.0
2009-07-16 02:36:00,132.805,132.87,132.805,132.865,232600000.0
2009-07-16 02:37:00,132.86,132.86,132.825,132.825,210400000.0
2009-07-16 02:38:00,132.825,132.835,132.805,132.82,185600000.0
2009-07-16 02:39:00,132.82,132.82,132.805,132.82,266600000.0
2009-07-16 02:40:00,132.81,132.9,132.805,132.9,570000000.0
2009-07-16 02:41:00,132.9,132.905,132.855,132.865,491400000.0
2009-07-16 02:42:00,132.87,132.925,132.865,132.875,390600000.0
2009-07-16 02:43:00,132.875,132.895,132.875,132.89,254000000.0
2009-07-16 02:44:00,132.89,132.89,132.81,132.83,463400000.0
2009-07-16 02:45:00,132.825,132.835,132.81,132.825,422400000.0
2009-07-16 02:46:00,132.825,132.855,132.785,132.8,505799998.0
2009-07-16 02:47:00,132.8,132.82,132.8,132.815,305800000.0
2009-07-16 02:48:00,132.82,132.82,132.795,132.805,300000000.0
2009-07-16 02:49:00,132.795,132.805,132.775,132.785,167200000.0
2009-07-16 02:50:00,132.775,132.78,132.705,132.705,556000000.0
2009-07-16 02:51:00,132.705,132.765,132.705,132.755,381200000.0
2009-07-16 02:52:00,132.755,132.78,132.71,132.71,394400000.0
2009-07-16 02:53:00,132.715,132.735,132.705,132.735,275600000.0
2009-07-16 02:54:00,132.73,132.755,132.71,132.745,363600000.0
2009-07-16 02:55:00,132.745,132.78,132.735,132.755,642400001.0
2009-07-16 02:56:00,132.75,132.79,132.75,132.785,201000000.0
2009-07-16 02:57:00,132.78,132.81,132.77,132.775,223000000.0
2009-07-16 02:58:00,132.79,132.795,132.77,132.785,313200000.0
2009-07-16 02:59:00,132.785,132.805,132.785,132.79,121600000.0
2009-07-16 03:00:00,132.79,132.79,132.745,132.76,205000000.0
2009-07-16 03:01:00,132.755,132.76,132.73,132.74,303799999.0
2009-07-16 03:02:00,132.74,132.74,132.685,132.685,173600000.0
2009-07-16 03:03:00,132.685,132.71,132.675,132.695,244900000.0
2009-07-16 03:04:00,132.695,132.695,132.655,132.665,421200003.0
2009-07-16 03:05:00,132.665,132.69,132.66,132.68,526800000.0
2009-07-16 03:06:00,132.685,132.715,132.675,132.675,182000000.0
2009-07-16 03:07:00,132.675,132.735,132.67,132.735,152999999.0
2009-07-16 03:08:00,132.735,132.765,132.7,132.705,282800000.0
2009-07-16 03:09:00,132.7,132.705,132.685,132.7,132000000.0
2009-07-16 03:10:00,132.695,132.725,132.69,132.715,217200000.0
2009-07-16 03:11:00,132.715,132.755,132.715,132.75,194600000.0
2009-07-16 03:12:00,132.755,132.755,132.715,132.74,152200000.0
2009-07-16 03:13:00,132.74,132.76,132.675,132.7,359800000.0
2009-07-16 03:14:00,132.705,132.715,132.7,132.71,99600000.0
2009-07-16 03:15:00,132.71,132.72,132.71,132.72,58800000.0
2009-07-16 03:16:00,132.725,132.745,132.7,132.71,248800000.0
2009-07-16 03:17:00,132.71,132.715,132.685,132.685,369200000.0
2009-07-16 03:18:00,132.695,132.695,132.68,132.69,209600000.0
2009-07-16 03:19:00,132.685,132.71,132.68,132.685,484799999.0
2009-07-16 03:20:00,132.685,132.69,132.66,132.675,185000000.0
2009-07-16 03:21:00,132.675,132.675,132.65,132.66,95400000.0
2009-07-16 03:22:00,132.66,132.665,132.655,132.655,269400000.0
2009-07-16 03:23:00,132.66,132.675,132.655,132.66,197600000.0
2009-07-16 03:24:00,132.66,132.67,132.65,132.665,356000000.0
2009-07-16 03:25:00,132.665,132.665,132.64,132.645,442799999.0
2009-07-16 03:26:00,132.645,132.695,132.645,132.675,389600000.0
2009-07-16 03:27:00,132.675,132.675,132.635,132.645,348600000.0
2009-07-16 03:28:00,132.645,132.68,132.64,132.68,244600000.0
2009-07-16 03:29:00,132.68,132.725,132.67,132.685,354400000.0
2009-07-16 03:30:00,132.685,132.745,132.68,132.745,449600000.0
2009-07-16 03:31:00,132.745,132.745,132.705,132.73,386000000.0
2009-07-16 03:32:00,132.73,132.73,132.71,132.715,133200000.0
2009-07-16 03:33:00,132.715,132.725,132.71,132.725,83200000.0
2009-07-16 03:34:00,132.725,132.76,132.715,132.735,352800000.0
2009-07-16 03:35:00,132.735,132.75,132.7,132.705,421800000.0
2009-07-16 03:36:00,132.705,132.72,132.695,132.695,536599998.0
2009-07-16 03:37:00,132.695,132.7,132.545,132.585,714400000.0
2009-07-16 03:38:00,132.585,132.635,132.575,132.635,1003600000.0
2009-07-16 03:39:00,132.635,132.645,132.615,132.625,818800002.0
2009-07-16 03:40:00,132.625,132.63,132.57,132.57,541200000.0
2009-07-16 03:41:00,132.575,132.595,132.515,132.535,850800001.0
2009-07-16 03:42:00,132.535,132.575,132.52,132.57,374600000.0
2009-07-16 03:43:00,132.555,132.59,132.555,132.575,322200000.0
2009-07-16 03:44:00,132.575,132.6,132.575,132.59,187600000.0
2009-07-16 03:45:00,132.59,132.595,132.555,132.56,421200000.0
2009-07-16 03:46:00,132.56,132.585,132.555,132.585,265200000.0
2009-07-16 03:47:00,132.585,132.585,132.52,132.525,324000000.0
2009-07-16 03:48:00,132.535,132.575,132.525,132.565,231600000.0
2009-07-16 03:49:00,132.565,132.605,132.555,132.6,156400000.0
2009-07-16 03:50:00,132.6,132.605,132.56,132.565,256200001.0
2009-07-16 03:51:00,132.565,132.615,132.555,132.585,599400002.0
2009-07-16 03:52:00,132.59,132.605,132.59,132.595,85400000.0
2009-07-16 03:53:00,132.61,132.615,132.565,132.58,367000000.0
2009-07-16 03:54:00,132.58,132.67,132.58,132.665,421000000.0
2009-07-16 03:55:00,132.66,132.7,132.66,132.7,163600000.0
2009-07-16 03:56:00,132.7,132.71,132.695,132.695,210200000.0
2009-07-16 03:57:00,132.695,132.695,132.68,132.69,172999999.0
2009-07-16 03:58:00,132.69,132.69,132.655,132.675,535199998.0
2009-07-16 03:59:00,132.675,132.715,132.675,132.71,239200000.0
2009-07-16 04:00:00,132.7,132.7,132.575,132.645,747400000.0
2009-07-16 04:01:00,132.635,132.69,132.605,132.675,541300000.0
2009-07-16 04:02:00,132.68,132.71,132.645,132.655,487599999.0
2009-07-16 04:03:00,132.655,132.675,132.63,132.635,562800000.0
2009-07-16 04:04:00,132.63,132.645,132.625,132.625,284400000.0
2009-07-16 04:05:00,132.625,132.625,132.57,132.595,765900000.0
2009-07-16 04:06:00,132.595,132.595,132.545,132.545,315800001.0
2009-07-16 04:07:00,132.545,132.545,132.465,132.48,324600000.0
2009-07-16 04:08:00,132.485,132.485,132.46,132.46,575800002.0
2009-07-16 04:09:00,132.465,132.475,132.43,132.43,699399999.0
2009-07-16 04:10:00,132.43,132.49,132.41,132.42,382400000.0
2009-07-16 04:11:00,132.425,132.495,132.405,132.435,650199999.0
2009-07-16 04:12:00,132.435,132.44,132.4,132.405,420400000.0
2009-07-16 04:13:00,132.405,132.435,132.395,132.425,427400000.0
2009-07-16 04:14:00,132.425,132.445,132.415,132.415,189600000.0
2009-07-16 04:15:00,132.415,132.485,132.415,132.465,331400000.0
2009-07-16 04:16:00,132.465,132.505,132.465,132.485,224600000.0
2009-07-16 04:17:00,132.485,132.495,132.475,132.475,123200000.0
2009-07-16 04:18:00,132.475,132.48,132.435,132.45,172200000.0
2009-07-16 04:19:00,132.45,132.45,132.43,132.44,278600000.0
2009-07-16 04:20:00,132.435,132.435,132.365,132.37,389600002.0
2009-07-16 04:21:00,132.375,132.39,132.355,132.365,375200000.0
2009-07-16 04:22:00,132.365,132.365,132.325,132.365,740000001.0
2009-07-16 04:23:00,132.365,132.365,132.31,132.31,382800000.0
2009-07-16 04:24:00,132.31,132.33,132.3,132.325,675000001.0
2009-07-16 04:25:00,132.325,132.375,132.3,132.36,656599999.0
2009-07-16 04:26:00,132.36,132.37,132.345,132.37,293800000.0
2009-07-16 04:27:00,132.365,132.37,132.345,132.365,236000000.0
2009-07-16 04:28:00,132.355,132.355,132.325,132.33,175800001.0
2009-07-16 04:29:00,132.33,132.345,132.28,132.29,456000001.0
2009-07-16 04:30:00,132.285,132.295,132.255,132.255,438600000.0
2009-07-16 04:31:00,132.255,132.28,132.245,132.27,440400000.0
2009-07-16 04:32:00,132.27,132.315,132.27,132.305,439600000.0
2009-07-16 04:33:00,132.3,132.3,132.265,132.28,558700000.0
2009-07-16 04:34:00,132.28,132.285,132.245,132.26,485999999.0
2009-07-16 04:35:00,132.265,132.31,132.26,132.31,319800001.0
2009-07-16 04:36:00,132.305,132.345,132.3,132.34,244000000.0
2009-07-16 04:37:00,132.365,132.385,132.355,132.355,511800001.0
2009-07-16 04:38:00,132.36,132.36,132.305,132.32,314600000.0
2009-07-16 04:39:00,132.31,132.35,132.305,132.335,335400000.0
2009-07-16 04:40:00,132.34,132.35,132.32,132.345,228600000.0
2009-07-16 04:41:00,132.345,132.375,132.335,132.35,322999999.0
2009-07-16 04:42:00,132.345,132.375,132.345,132.35,279000000.0
2009-07-16 04:43:00,132.35,132.355,132.33,132.335,410000001.0
2009-07-16 04:44:00,132.345,132.345,132.335,132.34,130800000.0
2009-07-16 04:45:00,132.345,132.365,132.345,132.36,69600000.0
2009-07-16 04:46:00,132.36,132.37,132.35,132.35,313200000.0
2009-07-16 04:47:00,132.35,132.39,132.33,132.385,505600000.0
2009-07-16 04:48:00,132.385,132.39,132.355,132.38,371200000.0
2009-07-16 04:49:00,132.38,132.385,132.38,132.385,62800000.0
2009-07-16 04:50:00,132.38,132.385,132.38,132.385,32600000.0
2009-07-16 04:51:00,132.385,132.42,132.37,132.415,196400000.0
2009-07-16 04:52:00,132.415,132.43,132.39,132.42,222500000.0
2009-07-16 04:53:00,132.42,132.425,132.415,132.42,112500000.0
2009-07-16 04:54:00,132.42,132.44,132.42,132.435,102600000.0
2009-07-16 04:55:00,132.435,132.475,132.42,132.47,232200000.0
2009-07-16 04:56:00,132.47,132.47,132.425,132.425,198000000.0
2009-07-16 04:57:00,132.42,132.44,132.415,132.42,443000000.0
2009-07-16 04:58:00,132.425,132.425,132.405,132.42,272000001.0
2009-07-16 04:59:00,132.42,132.45,132.415,132.425,467200000.0
2009-07-16 05:00:00,132.435,132.495,132.425,132.48,499800000.0
2009-07-16 05:01:00,132.48,132.54,132.48,132.54,310000000.0
2009-07-16 05:02:00,132.54,132.56,132.53,132.55,341400000.0
2009-07-16 05:03:00,132.55,132.57,132.505,132.505,302000000.0
2009-07-16 05:04:00,132.52,132.555,132.51,132.555,223200000.0
2009-07-16 05:05:00,132.555,132.555,132.52,132.52,92400000.0
2009-07-16 05:06:00,132.52,132.545,132.505,132.525,166200000.0
2009-07-16 05:07:00,132.53,132.555,132.515,132.545,305800000.0
2009-07-16 05:08:00,132.545,132.545,132.525,132.53,139600000.0
2009-07-16 05:09:00,132.535,132.59,132.535,132.59,147400000.0
2009-07-16 05:10:00,132.59,132.6,132.565,132.57,215200000.0
2009-07-16 05:11:00,132.57,132.57,132.515,132.525,439000000.0
2009-07-16 05:12:00,132.525,132.535,132.505,132.505,204600000.0
2009-07-16 05:13:00,132.505,132.52,132.485,132.495,320199999.0
2009-07-16 05:14:00,132.5,132.5,132.49,132.495,280400000.0
2009-07-16 05:15:00,132.495,132.495,132.405,132.405,402999998.0
2009-07-16 05:16:00,132.395,132.4,132.365,132.37,188200001.0
2009-07-16 05:17:00,132.375,132.41,132.325,132.325,306800000.0
2009-07-16 05:18:00,132.33,132.34,132.255,132.295,776600002.0
2009-07-16 05:19:00,132.29,132.295,132.245,132.265,666000001.0
2009-07-16 05:20:00,132.26,132.325,132.26,132.3,359999999.0
2009-07-16 05:21:00,132.3,132.315,132.27,132.29,587400003.0
2009-07-16 05:22:00,132.29,132.315,132.29,132.29,184400000.0
2009-07-16 05:23:00,132.285,132.305,132.275,132.295,202000000.0
2009-07-16 05:24:00,132.295,132.385,132.295,132.385,391599999.0
2009-07-16 05:25:00,132.39,132.395,132.345,132.345,411200000.0
2009-07-16 05:26:00,132.36,132.385,132.34,132.385,339800001.0
2009-07-16 05:27:00,132.395,132.405,132.375,132.375,190000000.0
2009-07-16 05:28:00,132.375,132.395,132.355,132.365,265400001.0
2009-07-16 05:29:00,132.365,132.365,132.35,132.35,94200000.0
2009-07-16 05:30:00,132.35,132.35,132.275,132.285,626100003.0
2009-07-16 05:31:00,132.285,132.31,132.28,132.3,624200000.0
2009-07-16 05:32:00,132.305,132.33,132.305,132.33,399000000.0
2009-07-16 05:33:00,132.33,132.35,132.33,132.345,394400000.0
2009-07-16 05:34:00,132.345,132.35,132.33,132.34,117000000.0
2009-07-16 05:35:00,132.345,132.345,132.32,132.32,144800000.0
2009-07-16 05:36:00,132.31,132.325,132.305,132.315,217000001.0
2009-07-16 05:37:00,132.32,132.335,132.32,132.33,172000000.0
2009-07-16 05:38:00,132.33,132.36,132.33,132.35,466800000.0
2009-07-16 05:39:00,132.35,132.355,132.32,132.33,230600000.0
2009-07-16 05:40:00,132.325,132.37,132.325,132.355,322000000.0
2009-07-16 05:41:00,132.345,132.365,132.345,132.355,357600000.0
2009-07-16 05:42:00,132.355,132.385,132.345,132.375,569600000.0
2009-07-16 05:43:00,132.38,132.385,132.375,132.385,249599998.0
2009-07-16 05:44:00,132.385,132.42,132.385,132.42,112200000.0
2009-07-16 05:45:00,132.42,132.46,132.41,132.455,486000000.0
2009-07-16 05:46:00,132.46,132.47,132.405,132.41,695800001.0
2009-07-16 05:47:00,132.41,132.44,132.41,132.44,362000000.0
2009-07-16 05:48:00,132.435,132.45,132.395,132.425,529399999.0
2009-07-16 05:49:00,132.42,132.42,132.405,132.405,628400002.0
2009-07-16 05:50:00,132.405,132.405,132.355,132.365,478600000.0
2009-07-16 05:51:00,132.355,132.355,132.335,132.34,264600000.0
2009-07-16 05:52:00,132.345,132.345,132.335,132.335,48400000.0
2009-07-16 05:53:00,132.335,132.335,132.31,132.31,172000000.0
2009-07-16 05:54:00,132.31,132.31,132.3,132.31,157400000.0
2009-07-16 05:55:00,132.31,132.31,132.31,132.31,14400000.0
2009-07-16 05:56:00,132.31,132.38,132.31,132.365,149400000.0
2009-07-16 05:57:00,132.37,132.42,132.36,132.39,191600000.0
2009-07-16 05:58:00,132.395,132.41,132.375,132.41,201200000.0
2009-07-16 05:59:00,132.41,132.41,132.365,132.365,178600000.0
2009-07-16 06:00:00,132.365,132.37,132.305,132.345,403800000.0
2009-07-16 06:01:00,132.345,132.36,132.345,132.345,277200000.0
2009-07-16 06:02:00,132.34,132.355,132.31,132.31,283200000.0
2009-07-16 06:03:00,132.31,132.31,132.27,132.275,701400000.0
2009-07-16 06:04:00,132.27,132.275,132.245,132.245,523399999.0
2009-07-16 06:05:00,132.245,132.315,132.215,132.3,697400000.0
2009-07-16 06:06:00,132.3,132.305,132.28,132.28,298000000.0
2009-07-16 06:07:00,132.28,132.305,132.28,132.285,224000000.0
2009-07-16 06:08:00,132.295,132.31,132.25,132.25,266400000.0
2009-07-16 06:09:00,132.25,132.25,132.205,132.215,348200000.0
2009-07-16 06:10:00,132.215,132.22,132.17,132.185,631399999.0
2009-07-16 06:11:00,132.195,132.195,132.16,132.175,543800000.0
2009-07-16 06:12:00,132.175,132.285,132.175,132.2,738000000.0
2009-07-16 06:13:00,132.195,132.195,132.16,132.185,379300000.0
2009-07-16 06:14:00,132.175,132.185,132.17,132.175,557700000.0
2009-07-16 06:15:00,132.175,132.215,132.155,132.21,471400000.0
2009-07-16 06:16:00,132.21,132.25,132.205,132.24,473600000.0
2009-07-16 06:17:00,132.24,132.275,132.24,132.255,267400000.0
2009-07-16 06:18:00,132.255,132.325,132.25,132.325,324800000.0
2009-07-16 06:19:00,132.325,132.33,132.245,132.265,527600000.0
2009-07-16 06:20:00,132.25,132.285,132.225,132.285,290199999.0
2009-07-16 06:21:00,132.28,132.315,132.28,132.305,395200000.0
2009-07-16 06:22:00,132.305,132.31,132.225,132.235,448000001.0
2009-07-16 06:23:00,132.235,132.255,132.225,132.245,207800001.0
2009-07-16 06:24:00,132.26,132.265,132.23,132.26,290000000.0
2009-07-16 06:25:00,132.27,132.27,132.16,132.165,454200001.0
2009-07-16 06:26:00,132.165,132.2,132.16,132.185,443000002.0
2009-07-16 06:27:00,132.19,132.2,132.17,132.17,459800001.0
2009-07-16 06:28:00,132.175,132.19,132.15,132.19,682799999.0
2009-07-16 06:29:00,132.19,132.205,132.185,132.185,377800001.0
2009-07-16 06:30:00,132.195,132.22,132.195,132.21,101800000.0
2009-07-16 06:31:00,132.21,132.21,132.195,132.205,162200000.0
2009-07-16 06:32:00,132.215,132.22,132.21,132.22,69600000.0
2009-07-16 06:33:00,132.225,132.23,132.2,132.21,500000002.0
2009-07-16 06:34:00,132.21,132.215,132.14,132.155,471200005.0
2009-07-16 06:35:00,132.155,132.205,132.145,132.205,859200000.0
2009-07-16 06:36:00,132.205,132.205,132.155,132.16,411800002.0
2009-07-16 06:37:00,132.155,132.16,132.12,132.155,835600001.0
2009-07-16 06:38:00,132.155,132.155,132.125,132.14,324600000.0
2009-07-16 06:39:00,132.14,132.155,132.125,132.125,255200000.0
2009-07-16 06:40:00,132.125,132.135,132.115,132.125,513800000.0
2009-07-16 06:41:00,132.125,132.14,132.11,132.12,532000002.0
2009-07-16 06:42:00,132.12,132.16,132.12,132.155,472200000.0
2009-07-16 06:43:00,132.155,132.17,132.115,132.115,437600000.0
2009-07-16 06:44:00,132.125,132.135,132.115,132.12,213800000.0
2009-07-16 06:45:00,132.12,132.12,132.105,132.105,552000001.0
2009-07-16 06:46:00,132.105,132.115,132.095,132.105,186600000.0
2009-07-16 06:47:00,132.105,132.115,132.08,132.085,445200000.0
2009-07-16 06:48:00,132.085,132.09,132.065,132.08,473900001.0
2009-07-16 06:49:00,132.08,132.085,132.065,132.075,717799997.0
2009-07-16 06:50:00,132.08,132.095,132.075,132.085,272400000.0
2009-07-16 06:51:00,132.085,132.095,132.075,132.095,334400000.0
2009-07-16 06:52:00,132.095,132.135,132.095,132.13,538400000.0
2009-07-16 06:53:00,132.12,132.165,132.105,132.115,554700000.0
2009-07-16 06:54:00,132.135,132.16,132.125,132.145,271800000.0
2009-07-16 06:55:00,132.145,132.17,132.13,132.145,384799999.0
2009-07-16 06:56:00,132.145,132.145,132.13,132.135,209800000.0
2009-07-16 06:57:00,132.135,132.17,132.135,132.17,233400000.0
2009-07-16 06:58:00,132.16,132.18,132.135,132.15,367200000.0
2009-07-16 06:59:00,132.13,132.13,132.09,132.125,211999999.0
2009-07-16 07:00:00,132.11,132.115,132.08,132.095,179200000.0
2009-07-16 07:01:00,132.095,132.105,132.065,132.065,319800001.0
2009-07-16 07:02:00,132.065,132.07,132.035,132.05,386399999.0
2009-07-16 07:03:00,132.05,132.07,132.04,132.07,187000000.0
2009-07-16 07:04:00,132.07,132.07,132.055,132.07,367400000.0
2009-07-16 07:05:00,132.07,132.085,132.04,132.06,342400000.0
2009-07-16 07:06:00,132.055,132.055,132.01,132.025,542799999.0
2009-07-16 07:07:00,132.025,132.035,132.01,132.03,457400000.0
2009-07-16 07:08:00,132.03,132.03,132.01,132.01,424600001.0
2009-07-16 07:09:00,132.01,132.05,132.005,132.05,461600001.0
2009-07-16 07:10:00,132.05,132.065,132.045,132.05,367000001.0
2009-07-16 07:11:00,132.06,132.1,132.06,132.095,602600000.0
2009-07-16 07:12:00,132.095,132.135,132.095,132.13,487500000.0
2009-07-16 07:13:00,132.125,132.14,132.115,132.13,132000000.0
2009-07-16 07:14:00,132.135,132.165,132.135,132.15,416800000.0
2009-07-16 07:15:00,132.15,132.155,132.045,132.055,368600000.0
2009-07-16 07:16:00,132.05,132.065,132.05,132.055,216000001.0
2009-07-16 07:17:00,132.055,132.08,132.04,132.065,538999997.0
2009-07-16 07:18:00,132.06,132.065,132.025,132.025,347700001.0
2009-07-16 07:19:00,132.035,132.065,132.035,132.04,241600000.0
2009-07-16 07:20:00,132.045,132.075,132.04,132.045,499600001.0
2009-07-16 07:21:00,132.045,132.05,131.98,132.02,638000001.0
2009-07-16 07:22:00,132.015,132.025,132.005,132.025,238200002.0
2009-07-16 07:23:00,132.02,132.035,131.975,132.015,798999998.0
2009-07-16 07:24:00,132.02,132.05,132.02,132.045,334399999.0
2009-07-16 07:25:00,132.045,132.075,132.02,132.075,432800000.0
2009-07-16 07:26:00,132.085,132.15,132.085,132.145,495599998.0
2009-07-16 07:27:00,132.145,132.175,132.1,132.11,636599999.0
2009-07-16 07:28:00,132.11,132.14,132.11,132.12,329599999.0
2009-07-16 07:29:00,132.115,132.13,132.105,132.115,264400000.0
2009-07-16 07:30:00,132.115,132.175,132.115,132.17,695399998.0
2009-07-16 07:31:00,132.17,132.2,132.17,132.19,790200001.0
2009-07-16 07:32:00,132.19,132.21,132.17,132.19,481300000.0
2009-07-16 07:33:00,132.19,132.2,132.135,132.195,525200000.0
2009-07-16 07:34:00,132.195,132.205,132.19,132.2,306200000.0
2009-07-16 07:35:00,132.205,132.23,132.19,132.21,471400002.0
2009-07-16 07:36:00,132.21,132.235,132.185,132.215,379200000.0
2009-07-16 07:37:00,132.215,132.23,132.205,132.21,312800000.0
2009-07-16 07:38:00,132.21,132.23,132.205,132.21,377100000.0
2009-07-16 07:39:00,132.21,132.215,132.19,132.205,415700001.0
2009-07-16 07:40:00,132.205,132.215,132.145,132.18,665600000.0
2009-07-16 07:41:00,132.18,132.18,132.15,132.175,408000000.0
2009-07-16 07:42:00,132.175,132.225,132.165,132.21,502000000.0
2009-07-16 07:43:00,132.225,132.235,132.21,132.225,443200001.0
2009-07-16 07:44:00,132.225,132.24,132.22,132.23,256000000.0
2009-07-16 07:45:00,132.235,132.235,132.2,132.2,320200000.0
2009-07-16 07:46:00,132.2,132.22,132.13,132.15,603600003.0
2009-07-16 07:47:00,132.145,132.155,132.105,132.115,347800000.0
2009-07-16 07:48:00,132.115,132.13,132.115,132.125,351400000.0
2009-07-16 07:49:00,132.125,132.14,132.12,132.14,648600001.0
2009-07-16 07:50:00,132.135,132.16,132.13,132.16,385400000.0
2009-07-16 07:51:00,132.16,132.17,132.15,132.155,385000000.0
2009-07-16 07:52:00,132.16,132.165,132.135,132.14,373000000.0
2009-07-16 07:53:00,132.13,132.135,132.125,132.13,133000000.0
2009-07-16 07:54:00,132.125,132.125,132.07,132.09,510100001.0
2009-07-16 07:55:00,132.09,132.11,132.075,132.075,381800000.0
2009-07-16 07:56:00,132.08,132.11,132.08,132.11,223800000.0
2009-07-16 07:57:00,132.105,132.11,132.095,132.11,373599998.0
2009-07-16 07:58:00,132.1,132.155,132.1,132.14,241000001.0
2009-07-16 07:59:00,132.135,132.15,132.135,132.135,167400000.0
2009-07-16 08:00:00,132.135,132.16,132.13,132.15,699800006.0
2009-07-16 08:01:00,132.155,132.17,132.15,132.155,497000002.0
2009-07-16 08:02:00,132.155,132.2,132.155,132.195,263000001.0
2009-07-16 08:03:00,132.2,132.215,132.19,132.21,384000000.0
2009-07-16 08:04:00,132.21,132.215,132.205,132.205,440600000.0
2009-07-16 08:05:00,132.205,132.23,132.195,132.225,405000000.0
2009-07-16 08:06:00,132.225,132.26,132.225,132.25,574199998.0
2009-07-16 08:07:00,132.25,132.29,132.24,132.28,949000001.0
2009-07-16 08:08:00,132.28,132.305,132.25,132.29,576999999.0
2009-07-16 08:09:00,132.29,132.29,132.26,132.275,552500000.0
2009-07-16 08:10:00,132.275,132.275,132.225,132.23,587400000.0
2009-07-16 08:11:00,132.23,132.25,132.205,132.225,503600002.0
2009-07-16 08:12:00,132.215,132.23,132.19,132.19,446500000.0
2009-07-16 08:13:00,132.19,132.325,132.185,132.32,448800001.0
2009-07-16 08:14:00,132.32,132.39,132.31,132.365,483600000.0
2009-07-16 08:15:00,132.365,132.385,132.32,132.32,496800000.0
2009-07-16 08:16:00,132.315,132.33,132.255,132.255,625799998.0
2009-07-16 08:17:00,132.255,132.29,132.235,132.265,858000004.0
2009-07-16 08:18:00,132.265,132.27,132.22,132.245,486699997.0
2009-07-16 08:19:00,132.245,132.245,132.215,132.23,599200001.0
2009-07-16 08:20:00,132.23,132.275,132.225,132.26,553800003.0
2009-07-16 08:21:00,132.27,132.27,132.22,132.22,535000003.0
2009-07-16 08:22:00,132.225,132.225,132.19,132.19,785399998.0
2009-07-16 08:23:00,132.19,132.19,132.115,132.14,866500002.0
2009-07-16 08:24:00,132.14,132.14,132.125,132.13,530200005.0
2009-07-16 08:25:00,132.13,132.19,132.13,132.175,519200001.0
2009-07-16 08:26:00,132.17,132.18,132.115,132.125,683600001.0
2009-07-16 08:27:00,132.125,132.175,132.125,132.165,703900007.0
2009-07-16 08:28:00,132.17,132.255,132.165,132.245,551399999.0
2009-07-16 08:29:00,132.245,132.285,132.24,132.265,338300000.0
2009-07-16 08:30:00,132.27,132.28,132.25,132.26,346999999.0
2009-07-16 08:31:00,132.26,132.275,132.255,132.26,353999997.0
2009-07-16 08:32:00,132.26,132.26,132.23,132.23,220000002.0
2009-07-16 08:33:00,132.23,132.235,132.155,132.17,923199996.0
2009-07-16 08:34:00,132.175,132.245,132.165,132.235,674799999.0
2009-07-16 08:35:00,132.235,132.25,132.22,132.25,275200000.0
2009-07-16 08:36:00,132.245,132.27,132.235,132.25,360600000.0
2009-07-16 08:37:00,132.26,132.265,132.235,132.235,309400000.0
2009-07-16 08:38:00,132.235,132.285,132.235,132.265,556400000.0
2009-07-16 08:39:00,132.265,132.38,132.265,132.37,947000006.0
2009-07-16 08:40:00,132.37,132.44,132.355,132.435,815500002.0
2009-07-16 08:41:00,132.435,132.46,132.415,132.42,1084800006.0
2009-07-16 08:42:00,132.42,132.435,132.385,132.4,1057200001.0
2009-07-16 08:43:00,132.4,132.425,132.4,132.405,344600001.0
2009-07-16 08:44:00,132.405,132.455,132.405,132.45,381400001.0
2009-07-16 08:45:00,132.44,132.445,132.255,132.255,950599998.0
2009-07-16 08:46:00,132.255,132.28,132.245,132.255,979200005.0
2009-07-16 08:47:00,132.255,132.28,132.24,132.24,636999999.0
2009-07-16 08:48:00,132.24,132.24,132.17,132.19,787500003.0
2009-07-16 08:49:00,132.19,132.21,132.185,132.195,615000001.0
2009-07-16 08:50:00,132.195,132.2,132.15,132.15,578600000.0
2009-07-16 08:51:00,132.15,132.15,132.11,132.12,678799999.0
2009-07-16 08:52:00,132.12,132.155,132.1,132.105,755200001.0
2009-07-16 08:53:00,132.105,132.105,131.98,132.0,742999997.0
2009-07-16 08:54:00,132.005,132.07,132.005,132.045,467399999.0
2009-07-16 08:55:00,132.055,132.105,132.05,132.08,574900000.0
2009-07-16 08:56:00,132.085,132.165,132.075,132.13,623900000.0
2009-07-16 08:57:00,132.13,132.14,132.05,132.11,498199998.0
2009-07-16 08:58:00,132.105,132.12,132.06,132.07,498100000.0
2009-07-16 08:59:00,132.07,132.115,132.065,132.065,552700001.0
2009-07-16 09:00:00,132.07,132.085,131.975,131.98,607800001.0
2009-07-16 09:01:00,131.98,131.99,131.94,131.98,763200000.0
2009-07-16 09:02:00,131.98,132.075,131.94,132.01,630799997.0
2009-07-16 09:03:00,132.01,132.01,131.945,131.945,554000000.0
2009-07-16 09:04:00,131.95,131.955,131.925,131.955,449600000.0
2009-07-16 09:05:00,131.955,131.96,131.93,131.935,584300000.0
2009-07-16 09:06:00,131.94,132.03,131.935,132.03,319100000.0
2009-07-16 09:07:00,132.035,132.04,131.98,131.985,379400000.0
2009-07-16 09:08:00,131.985,131.985,131.925,131.925,600700000.0
2009-07-16 09:09:00,131.925,132.01,131.925,131.95,967599996.0
2009-07-16 09:10:00,131.95,131.965,131.87,131.915,532400000.0
2009-07-16 09:11:00,131.925,131.945,131.885,131.885,730800001.0
2009-07-16 09:12:00,131.89,131.985,131.88,131.89,671400002.0
2009-07-16 09:13:00,131.89,131.92,131.835,131.845,1025200000.0
2009-07-16 09:14:00,131.85,131.965,131.85,131.95,677400000.0
2009-07-16 09:15:00,131.95,132.01,131.95,131.995,587800000.0
2009-07-16 09:16:00,131.995,132.115,131.995,132.065,878499999.0
2009-07-16 09:17:00,132.065,132.105,132.06,132.07,931499997.0
2009-07-16 09:18:00,132.055,132.07,132.015,132.03,892200001.0
2009-07-16 09:19:00,132.03,132.045,132.0,132.045,628699999.0
2009-07-16 09:20:00,132.045,132.1,132.045,132.085,571000002.0
2009-07-16 09:21:00,132.08,132.115,132.07,132.09,800199996.0
2009-07-16 09:22:00,132.09,132.22,132.09,132.195,861999995.0
2009-07-16 09:23:00,132.195,132.285,132.19,132.21,934999998.0
2009-07-16 09:24:00,132.21,132.23,132.17,132.2,649599999.0
2009-07-16 09:25:00,132.205,132.285,132.205,132.265,646599999.0
2009-07-16 09:26:00,132.265,132.285,132.195,132.225,685200000.0
2009-07-16 09:27:00,132.225,132.245,132.215,132.245,808200001.0
2009-07-16 09:28:00,132.24,132.28,132.23,132.245,880199997.0
2009-07-16 09:29:00,132.245,132.275,132.22,132.23,837399998.0
2009-07-16 09:30:00,132.23,132.25,132.18,132.2,634199998.0
2009-07-16 09:31:00,132.195,132.2,132.175,132.175,440999999.0
2009-07-16 09:32:00,132.185,132.205,132.155,132.205,394099997.0
2009-07-16 09:33:00,132.21,132.215,132.19,132.215,498799998.0
2009-07-16 09:34:00,132.205,132.23,132.2,132.205,742599997.0
2009-07-16 09:35:00,132.21,132.225,132.18,132.21,751999999.0
2009-07-16 09:36:00,132.21,132.22,132.19,132.205,731000005.0
2009-07-16 09:37:00,132.205,132.23,132.205,132.215,409200001.0
2009-07-16 09:38:00,132.215,132.27,132.215,132.26,545600000.0
2009-07-16 09:39:00,132.26,132.285,132.25,132.27,592600000.0
2009-07-16 09:40:00,132.265,132.27,132.225,132.26,396000000.0
2009-07-16 09:41:00,132.26,132.27,132.23,132.265,328600001.0
2009-07-16 09:42:00,132.265,132.27,132.205,132.21,775000000.0
2009-07-16 09:43:00,132.215,132.24,132.175,132.19,738200000.0
2009-07-16 09:44:00,132.19,132.21,132.145,132.145,723000002.0
2009-07-16 09:45:00,132.15,132.15,132.08,132.09,527400000.0
2009-07-16 09:46:00,132.095,132.12,132.09,132.12,838399997.0
2009-07-16 09:47:00,132.135,132.19,132.13,132.165,533000001.0
2009-07-16 09:48:00,132.165,132.165,132.105,132.145,504400000.0
2009-07-16 09:49:00,132.15,132.18,132.135,132.15,615200000.0
2009-07-16 09:50:00,132.15,132.165,132.125,132.125,556199999.0
2009-07-16 09:51:00,132.11,132.115,132.065,132.11,680200000.0
2009-07-16 09:52:00,132.105,132.12,132.085,132.085,629600000.0
2009-07-16 09:53:00,132.085,132.145,132.085,132.14,490800000.0
2009-07-16 09:54:00,132.13,132.14,132.07,132.1,899400000.0
2009-07-16 09:55:00,132.1,132.18,132.1,132.16,712400001.0
2009-07-16 09:56:00,132.17,132.18,132.16,132.165,483000000.0
2009-07-16 09:57:00,132.165,132.265,132.165,132.25,638799999.0
2009-07-16 09:58:00,132.25,132.25,132.17,132.205,939200001.0
2009-07-16 09:59:00,132.205,132.205,132.115,132.12,929800002.0
2009-07-16 10:00:00,132.105,132.14,132.025,132.06,866400000.0
2009-07-16 10:01:00,132.06,132.075,132.02,132.03,811199999.0
2009-07-16 10:02:00,132.035,132.04,131.93,131.94,925800005.0
2009-07-16 10:03:00,131.945,131.99,131.945,131.97,649000001.0
2009-07-16 10:04:00,131.97,132.005,131.97,131.985,400799999.0
2009-07-16 10:05:00,131.985,132.01,131.97,131.98,592800002.0
2009-07-16 10:06:00,131.98,132.025,131.98,132.025,303800000.0
2009-07-16 10:07:00,132.02,132.035,131.98,132.01,544000001.0
2009-07-16 10:08:00,132.01,132.015,131.98,131.98,455600000.0
2009-07-16 10:09:00,131.985,132.02,131.985,132.01,320000000.0
2009-07-16 10:10:00,132.01,132.015,131.97,131.995,381600000.0
2009-07-16 10:11:00,132.0,132.01,131.99,132.0,301400000.0
2009-07-16 10:12:00,131.99,131.99,131.955,131.97,782199994.0
2009-07-16 10:13:00,131.97,131.985,131.95,131.98,699400005.0
2009-07-16 10:14:00,131.995,132.0,131.96,131.985,746599998.0
2009-07-16 10:15:00,131.985,131.99,131.91,131.925,889200002.0
2009-07-16 10:16:00,131.935,131.935,131.825,131.85,764999999.0
2009-07-16 10:17:00,131.85,131.88,131.78,131.78,740600001.0
2009-07-16 10:18:00,131.79,131.8,131.715,131.765,935600000.0
2009-07-16 10:19:00,131.77,131.84,131.765,131.8,549799999.0
2009-07-16 10:20:00,131.8,131.8,131.68,131.685,576299998.0
2009-07-16 10:21:00,131.685,131.75,131.67,131.74,893300003.0
2009-07-16 10:22:00,131.74,131.775,131.735,131.735,395000000.0
2009-07-16 10:23:00,131.735,131.74,131.69,131.705,571599999.0
2009-07-16 10:24:00,131.715,131.715,131.665,131.695,367399999.0
2009-07-16 10:25:00,131.695,131.73,131.68,131.715,636600001.0
2009-07-16 10:26:00,131.74,131.74,131.72,131.73,483400000.0
2009-07-16 10:27:00,131.73,131.755,131.73,131.745,328200000.0
2009-07-16 10:28:00,131.745,131.765,131.74,131.755,406600000.0
2009-07-16 10:29:00,131.745,131.76,131.725,131.735,291600000.0
2009-07-16 10:30:00,131.735,131.735,131.68,131.7,774200005.0
2009-07-16 10:31:00,131.705,131.725,131.7,131.71,457400000.0
2009-07-16 10:32:00,131.72,131.75,131.695,131.75,463800000.0
2009-07-16 10:33:00,131.755,131.77,131.715,131.72,521600000.0
2009-07-16 10:34:00,131.72,131.76,131.715,131.76,347000000.0
2009-07-16 10:35:00,131.76,131.8,131.75,131.78,280600000.0
2009-07-16 10:36:00,131.78,131.805,131.75,131.76,773299999.0
2009-07-16 10:37:00,131.755,131.755,131.69,131.705,576799999.0
2009-07-16 10:38:00,131.71,131.73,131.685,131.715,617999998.0
2009-07-16 10:39:00,131.715,131.735,131.68,131.69,443799999.0
2009-07-16 10:40:00,131.695,131.695,131.65,131.655,402800000.0
2009-07-16 10:41:00,131.655,131.675,131.635,131.66,417600001.0
2009-07-16 10:42:00,131.655,131.705,131.655,131.7,525399999.0
2009-07-16 10:43:00,131.7,131.765,131.7,131.76,675199996.0
2009-07-16 10:44:00,131.76,131.865,131.76,131.86,580200000.0
2009-07-16 10:45:00,131.86,131.875,131.8,131.805,404300000.0
2009-07-16 10:46:00,131.815,131.845,131.78,131.78,412000000.0
2009-07-16 10:47:00,131.78,131.81,131.78,131.795,776199997.0
2009-07-16 10:48:00,131.795,131.795,131.75,131.76,835799994.0
2009-07-16 10:49:00,131.755,131.765,131.725,131.725,266200000.0
2009-07-16 10:50:00,131.715,131.745,131.7,131.74,691600000.0
2009-07-16 10:51:00,131.74,131.815,131.73,131.81,607800004.0
2009-07-16 10:52:00,131.805,131.85,131.795,131.815,610399999.0
2009-07-16 10:53:00,131.815,131.82,131.79,131.81,529000002.0
2009-07-16 10:54:00,131.815,131.875,131.815,131.865,585800000.0
2009-07-16 10:55:00,131.865,131.895,131.865,131.89,571800000.0
2009-07-16 10:56:00,131.89,131.895,131.86,131.86,526700000.0
2009-07-16 10:57:00,131.86,131.925,131.86,131.915,979600003.0
2009-07-16 10:58:00,131.915,131.925,131.9,131.905,462200001.0
2009-07-16 10:59:00,131.905,131.93,131.86,131.9,972199999.0
2009-07-16 11:00:00,131.895,131.925,131.89,131.9,602000001.0
2009-07-16 11:01:00,131.9,131.915,131.89,131.895,571000000.0
2009-07-16 11:02:00,131.9,131.925,131.89,131.89,541200001.0
2009-07-16 11:03:00,131.89,131.895,131.835,131.835,626200000.0
2009-07-16 11:04:00,131.835,131.84,131.755,131.76,592599998.0
2009-07-16 11:05:00,131.765,131.78,131.695,131.735,748399998.0
2009-07-16 11:06:00,131.735,131.8,131.735,131.77,528000001.0
2009-07-16 11:07:00,131.77,131.78,131.75,131.765,1290799998.0
2009-07-16 11:08:00,131.77,131.77,131.73,131.76,506299999.0
2009-07-16 11:09:00,131.745,131.795,131.74,131.785,629200007.0
2009-07-16 11:10:00,131.785,131.835,131.785,131.83,603800001.0
2009-07-16 11:11:00,131.83,131.86,131.83,131.85,460199999.0
2009-07-16 11:12:00,131.845,131.86,131.845,131.855,667799998.0
2009-07-16 11:13:00,131.855,131.87,131.85,131.85,386000000.0
2009-07-16 11:14:00,131.85,131.9,131.85,131.89,323600000.0
2009-07-16 11:15:00,131.89,131.91,131.87,131.885,429200000.0
2009-07-16 11:16:00,131.88,131.94,131.83,131.85,666900000.0
2009-07-16 11:17:00,131.865,131.92,131.855,131.905,559599999.0
2009-07-16 11:18:00,131.905,131.94,131.895,131.895,388200000.0
2009-07-16 11:19:00,131.895,131.905,131.895,131.9,439399996.0
2009-07-16 11:20:00,131.9,131.905,131.9,131.905,97800000.0
2009-07-16 11:21:00,131.905,131.95,131.89,131.89,352500001.0
2009-07-16 11:22:00,131.895,131.935,131.895,131.93,434799999.0
2009-07-16 11:23:00,131.93,131.93,131.885,131.905,354200002.0
2009-07-16 11:24:00,131.905,131.91,131.88,131.885,492000001.0
2009-07-16 11:25:00,131.885,131.9,131.845,131.85,414500000.0
2009-07-16 11:26:00,131.84,131.84,131.805,131.805,533000000.0
2009-07-16 11:27:00,131.81,131.825,131.795,131.805,489599997.0
2009-07-16 11:28:00,131.81,131.81,131.785,131.795,344800001.0
2009-07-16 11:29:00,131.795,131.815,131.79,131.81,355199999.0
2009-07-16 11:30:00,131.81,131.835,131.8,131.82,552200000.0
2009-07-16 11:31:00,131.82,131.825,131.81,131.82,240200001.0
2009-07-16 11:32:00,131.82,131.87,131.82,131.865,571400002.0
2009-07-16 11:33:00,131.865,131.87,131.845,131.86,231000000.0
2009-07-16 11:34:00,131.86,131.88,131.84,131.84,338000000.0
2009-07-16 11:35:00,131.845,131.855,131.825,131.855,852000000.0
2009-07-16 11:36:00,131.855,131.895,131.855,131.875,231700000.0
2009-07-16 11:37:00,131.88,131.88,131.83,131.83,272800000.0
2009-07-16 11:38:00,131.83,131.855,131.815,131.835,470600001.0
2009-07-16 11:39:00,131.84,131.86,131.83,131.83,406600001.0
2009-07-16 11:40:00,131.83,131.835,131.82,131.83,382600000.0
2009-07-16 11:41:00,131.835,131.86,131.83,131.845,541600000.0
2009-07-16 11:42:00,131.84,131.885,131.84,131.88,676999999.0
2009-07-16 11:43:00,131.885,131.89,131.87,131.87,782000002.0
2009-07-16 11:44:00,131.875,131.9,131.865,131.89,1034200007.0
2009-07-16 11:45:00,131.885,131.905,131.885,131.895,446999999.0
2009-07-16 11:46:00,131.895,131.96,131.88,131.96,383799999.0
2009-07-16 11:47:00,131.96,132.02,131.955,131.99,616799999.0
2009-07-16 11:48:00,131.995,131.995,131.975,131.985,260800000.0
2009-07-16 11:49:00,131.975,131.975,131.92,131.935,472400004.0
2009-07-16 11:50:00,131.935,131.985,131.925,131.985,460600000.0
2009-07-16 11:51:00,131.975,132.015,131.975,132.01,352200000.0
2009-07-16 11:52:00,132.015,132.035,131.99,132.01,401000000.0
2009-07-16 11:53:00,132.01,132.035,132.01,132.035,226200000.0
2009-07-16 11:54:00,132.035,132.045,131.97,132.015,597400000.0
2009-07-16 11:55:00,132.005,132.055,132.0,132.055,323200000.0
2009-07-16 11:56:00,132.05,132.05,132.03,132.035,277200000.0
2009-07-16 11:57:00,132.035,132.035,132.015,132.015,374200001.0
2009-07-16 11:58:00,132.01,132.055,132.01,132.03,368200000.0
2009-07-16 11:59:00,132.03,132.03,132.0,132.005,798799997.0
2009-07-16 12:00:00,132.005,132.02,131.97,131.985,515399998.0
2009-07-16 12:01:00,131.985,131.985,131.905,131.905,393399999.0
2009-07-16 12:02:00,131.915,131.945,131.915,131.935,377400000.0
2009-07-16 12:03:00,131.935,131.95,131.925,131.935,404200000.0
2009-07-16 12:04:00,131.935,131.935,131.91,131.91,605999999.0
2009-07-16 12:05:00,131.91,131.91,131.88,131.885,272800000.0
2009-07-16 12:06:00,131.885,131.925,131.865,131.875,562399999.0
2009-07-16 12:07:00,131.87,131.94,131.87,131.925,508700000.0
2009-07-16 12:08:00,131.93,131.945,131.925,131.935,465799999.0
2009-07-16 12:09:00,131.935,132.005,131.93,131.965,299800000.0
2009-07-16 12:10:00,131.96,131.965,131.91,131.915,887600002.0
2009-07-16 12:11:00,131.925,131.925,131.905,131.91,530200000.0
2009-07-16 12:12:00,131.91,131.95,131.91,131.95,273200000.0
2009-07-16 12:13:00,131.95,131.98,131.95,131.955,265000000.0
2009-07-16 12:14:00,131.955,131.97,131.95,131.955,495200000.0
2009-07-16 12:15:00,131.955,131.97,131.92,131.925,801400006.0
2009-07-16 12:16:00,131.925,131.965,131.86,131.875,750199997.0
2009-07-16 12:17:00,131.87,131.915,131.87,131.9,521499997.0
2009-07-16 12:18:00,131.9,131.91,131.865,131.895,472600000.0
2009-07-16 12:19:00,131.875,131.9,131.865,131.865,390300000.0
2009-07-16 12:20:00,131.86,131.91,131.86,131.905,588800002.0
2009-07-16 12:21:00,131.905,131.93,131.895,131.92,448800000.0
2009-07-16 12:22:00,131.91,131.95,131.885,131.94,530000000.0
2009-07-16 12:23:00,131.94,131.98,131.915,131.98,438200001.0
2009-07-16 12:24:00,131.975,131.985,131.94,131.955,305800001.0
2009-07-16 12:25:00,131.955,132.015,131.95,131.985,682200002.0
2009-07-16 12:26:00,131.975,132.005,131.945,131.95,388600002.0
2009-07-16 12:27:00,131.945,132.01,131.935,132.01,375199999.0
2009-07-16 12:28:00,132.01,132.025,131.985,132.005,608600000.0
2009-07-16 12:29:00,132.0,132.26,132.0,132.105,865200000.0
2009-07-16 12:30:00,132.125,132.25,132.12,132.25,641500000.0
2009-07-16 12:31:00,132.255,132.355,132.25,132.355,550700000.0
2009-07-16 12:32:00,132.365,132.655,132.365,132.655,808400001.0
2009-07-16 12:33:00,132.65,132.65,132.495,132.605,739600002.0
2009-07-16 12:34:00,132.605,132.61,132.55,132.56,463800001.0
2009-07-16 12:35:00,132.555,132.575,132.445,132.515,571800002.0
2009-07-16 12:36:00,132.51,132.52,132.425,132.425,593999999.0
2009-07-16 12:37:00,132.44,132.52,132.44,132.515,715399999.0
2009-07-16 12:38:00,132.515,132.685,132.515,132.685,721200000.0
2009-07-16 12:39:00,132.68,132.8,132.68,132.79,623200000.0
2009-07-16 12:40:00,132.785,132.945,132.785,132.915,598999998.0
2009-07-16 12:41:00,132.91,132.93,132.79,132.85,703000001.0
2009-07-16 12:42:00,132.845,132.86,132.745,132.745,615800002.0
2009-07-16 12:43:00,132.75,132.755,132.635,132.635,608199998.0
2009-07-16 12:44:00,132.635,132.76,132.635,132.7,514600000.0
2009-07-16 12:45:00,132.7,132.79,132.69,132.78,1052000004.0
2009-07-16 12:46:00,132.785,132.79,132.71,132.725,1090000004.0
2009-07-16 12:47:00,132.72,132.73,132.625,132.625,982200000.0
2009-07-16 12:48:00,132.625,132.675,132.585,132.6,605599997.0
2009-07-16 12:49:00,132.595,132.6,132.485,132.52,975599998.0
2009-07-16 12:50:00,132.52,132.555,132.505,132.54,999400000.0
2009-07-16 12:51:00,132.54,132.56,132.485,132.555,633999999.0
2009-07-16 12:52:00,132.565,132.63,132.54,132.54,438000000.0
2009-07-16 12:53:00,132.54,132.565,132.515,132.55,605200004.0
2009-07-16 12:54:00,132.55,132.55,132.475,132.495,843800000.0
2009-07-16 12:55:00,132.495,132.515,132.475,132.505,567999998.0
2009-07-16 12:56:00,132.505,132.565,132.505,132.53,625999997.0
2009-07-16 12:57:00,132.525,132.535,132.465,132.465,516000000.0
2009-07-16 12:58:00,132.455,132.47,132.44,132.445,654500005.0
2009-07-16 12:59:00,132.44,132.54,132.44,132.5,766800002.0
2009-07-16 13:00:00,132.495,132.5,132.44,132.475,634999999.0
2009-07-16 13:01:00,132.475,132.545,132.46,132.535,476000000.0
2009-07-16 13:02:00,132.54,132.605,132.515,132.6,718800001.0
2009-07-16 13:03:00,132.595,132.6,132.59,132.595,295200000.0
2009-07-16 13:04:00,132.595,132.605,132.54,132.55,646599999.0
2009-07-16 13:05:00,132.55,132.56,132.5,132.5,589200000.0
2009-07-16 13:06:00,132.5,132.53,132.485,132.515,916999998.0
2009-07-16 13:07:00,132.52,132.575,132.515,132.535,1130800006.0
2009-07-16 13:08:00,132.535,132.535,132.5,132.505,1037000008.0
2009-07-16 13:09:00,132.505,132.515,132.46,132.46,670299999.0
2009-07-16 13:10:00,132.465,132.465,132.355,132.36,992399999.0
2009-07-16 13:11:00,132.375,132.45,132.375,132.435,507999998.0
2009-07-16 13:12:00,132.43,132.46,132.41,132.41,639800001.0
2009-07-16 13:13:00,132.41,132.485,132.405,132.435,589999999.0
2009-07-16 13:14:00,132.44,132.505,132.44,132.49,772199996.0
2009-07-16 13:15:00,132.49,132.51,132.485,132.51,741399993.0
2009-07-16 13:16:00,132.51,132.54,132.495,132.525,593800002.0
2009-07-16 13:17:00,132.525,132.54,132.515,132.535,741999999.0
2009-07-16 13:18:00,132.535,132.56,132.465,132.465,867799998.0
2009-07-16 13:19:00,132.465,132.465,132.36,132.39,669999999.0
2009-07-16 13:20:00,132.385,132.41,132.36,132.385,341400000.0
2009-07-16 13:21:00,132.385,132.48,132.385,132.48,566800002.0
2009-07-16 13:22:00,132.48,132.485,132.445,132.445,549000000.0
2009-07-16 13:23:00,132.45,132.46,132.385,132.405,349400000.0
2009-07-16 13:24:00,132.41,132.48,132.405,132.47,433000001.0
2009-07-16 13:25:00,132.465,132.55,132.465,132.49,621800000.0
2009-07-16 13:26:00,132.49,132.51,132.445,132.5,822199995.0
2009-07-16 13:27:00,132.5,132.54,132.5,132.54,348100001.0
2009-07-16 13:28:00,132.55,132.745,132.55,132.7,775400000.0
2009-07-16 13:29:00,132.7,132.74,132.665,132.735,929599998.0
2009-07-16 13:30:00,132.74,132.85,132.725,132.735,723100001.0
2009-07-16 13:31:00,132.735,132.775,132.695,132.7,778600002.0
2009-07-16 13:32:00,132.705,132.705,132.66,132.66,488000001.0
2009-07-16 13:33:00,132.66,132.685,132.615,132.645,459800000.0
2009-07-16 13:34:00,132.645,132.665,132.63,132.63,534400001.0
2009-07-16 13:35:00,132.63,132.66,132.625,132.65,599999999.0
2009-07-16 13:36:00,132.645,132.665,132.64,132.645,386200000.0
2009-07-16 13:37:00,132.65,132.755,132.645,132.695,828500002.0
2009-07-16 13:38:00,132.695,132.71,132.665,132.67,569200000.0
2009-07-16 13:39:00,132.66,132.66,132.615,132.63,947000004.0
2009-07-16 13:40:00,132.63,132.695,132.625,132.64,850000000.0
2009-07-16 13:41:00,132.645,132.675,132.645,132.67,787200001.0
2009-07-16 13:42:00,132.67,132.7,132.655,132.7,604999999.0
2009-07-16 13:43:00,132.69,132.76,132.685,132.695,541400001.0
2009-07-16 13:44:00,132.695,132.7,132.65,132.655,455500000.0
2009-07-16 13:45:00,132.655,132.655,132.605,132.62,613799997.0
2009-07-16 13:46:00,132.615,132.63,132.565,132.625,629200002.0
2009-07-16 13:47:00,132.62,132.65,132.61,132.635,411800000.0
2009-07-16 13:48:00,132.635,132.67,132.63,132.66,479800000.0
2009-07-16 13:49:00,132.66,132.675,132.64,132.65,286200001.0
2009-07-16 13:50:00,132.65,132.65,132.59,132.595,574000001.0
2009-07-16 13:51:00,132.585,132.6,132.58,132.595,267600000.0
2009-07-16 13:52:00,132.59,132.62,132.56,132.565,593600002.0
2009-07-16 13:53:00,132.56,132.59,132.55,132.58,484000001.0
2009-07-16 13:54:00,132.58,132.59,132.535,132.57,374400001.0
2009-07-16 13:55:00,132.565,132.58,132.555,132.56,317200000.0
2009-07-16 13:56:00,132.56,132.58,132.55,132.58,615600001.0
2009-07-16 13:57:00,132.595,132.61,132.565,132.575,387400000.0
2009-07-16 13:58:00,132.565,132.59,132.555,132.555,334200000.0
2009-07-16 13:59:00,132.555,132.565,132.43,132.435,578799999.0
2009-07-16 14:00:00,132.435,132.515,132.425,132.51,418200001.0
2009-07-16 14:01:00,132.51,132.515,132.485,132.485,513200000.0
2009-07-16 14:02:00,132.49,132.49,132.455,132.47,353600000.0
2009-07-16 14:03:00,132.47,132.515,132.47,132.51,383600000.0
2009-07-16 14:04:00,132.51,132.6,132.505,132.585,446200003.0
2009-07-16 14:05:00,132.58,132.61,132.505,132.53,421400000.0
2009-07-16 14:06:00,132.52,132.52,132.45,132.465,448000000.0
2009-07-16 14:07:00,132.46,132.53,132.46,132.525,278200000.0
2009-07-16 14:08:00,132.525,132.54,132.495,132.495,198400000.0
2009-07-16 14:09:00,132.495,132.54,132.485,132.535,581600001.0
2009-07-16 14:10:00,132.535,132.585,132.51,132.52,521400000.0
2009-07-16 14:11:00,132.52,132.535,132.515,132.525,432200004.0
2009-07-16 14:12:00,132.525,132.54,132.52,132.535,182600000.0
2009-07-16 14:13:00,132.535,132.57,132.535,132.56,467800000.0
2009-07-16 14:14:00,132.56,132.64,132.56,132.625,406099999.0
2009-07-16 14:15:00,132.62,132.66,132.605,132.655,760400000.0
2009-07-16 14:16:00,132.655,132.665,132.62,132.645,499400000.0
2009-07-16 14:17:00,132.645,132.685,132.64,132.68,427200000.0
2009-07-16 14:18:00,132.68,132.7,132.665,132.7,639199999.0
2009-07-16 14:19:00,132.7,132.71,132.66,132.66,296600000.0
2009-07-16 14:20:00,132.665,132.665,132.59,132.605,442599999.0
2009-07-16 14:21:00,132.605,132.61,132.52,132.525,529800001.0
2009-07-16 14:22:00,132.53,132.58,132.515,132.555,579599999.0
2009-07-16 14:23:00,132.56,132.68,132.555,132.66,432600000.0
2009-07-16 14:24:00,132.66,132.67,132.64,132.66,337200000.0
2009-07-16 14:25:00,132.65,132.665,132.645,132.66,395800001.0
2009-07-16 14:26:00,132.66,132.715,132.655,132.71,342400000.0
2009-07-16 14:27:00,132.71,132.765,132.705,132.76,612000001.0
2009-07-16 14:28:00,132.755,132.82,132.745,132.8,635600001.0
2009-07-16 14:29:00,132.805,132.835,132.79,132.8,597200001.0
2009-07-16 14:30:00,132.905,133.205,132.905,133.11,466600000.0
2009-07-16 14:31:00,133.11,133.175,133.045,133.16,687399998.0
2009-07-16 14:32:00,133.155,133.165,132.93,132.965,687800000.0
2009-07-16 14:33:00,132.97,133.02,132.92,132.935,769300001.0
2009-07-16 14:34:00,132.92,133.0,132.905,132.965,777600000.0
2009-07-16 14:35:00,132.965,133.0,132.93,132.95,545999998.0
2009-07-16 14:36:00,132.945,132.965,132.76,132.76,742999997.0
2009-07-16 14:37:00,132.75,132.75,132.645,132.68,518000000.0
2009-07-16 14:38:00,132.69,132.745,132.675,132.745,597099999.0
2009-07-16 14:39:00,132.74,132.78,132.635,132.635,784400002.0
2009-07-16 14:40:00,132.64,132.695,132.59,132.625,821200001.0
2009-07-16 14:41:00,132.625,132.635,132.605,132.605,699199998.0
2009-07-16 14:42:00,132.61,132.615,132.56,132.56,517100000.0
2009-07-16 14:43:00,132.56,132.565,132.505,132.56,818500000.0
2009-07-16 14:44:00,132.56,132.57,132.395,132.415,1125000006.0
2009-07-16 14:45:00,132.42,132.475,132.395,132.465,625300000.0
2009-07-16 14:46:00,132.46,132.47,132.44,132.445,818200001.0
2009-07-16 14:47:00,132.45,132.55,132.445,132.54,659800000.0
2009-07-16 14:48:00,132.54,132.56,132.435,132.515,771199998.0
2009-07-16 14:49:00,132.51,132.55,132.465,132.545,506399999.0
2009-07-16 14:50:00,132.55,132.57,132.525,132.57,680400005.0
2009-07-16 14:51:00,132.57,132.64,132.57,132.575,475200002.0
2009-07-16 14:52:00,132.575,132.685,132.57,132.675,419600001.0
2009-07-16 14:53:00,132.68,132.685,132.63,132.63,542000000.0
2009-07-16 14:54:00,132.62,132.625,132.555,132.58,580399999.0
2009-07-16 14:55:00,132.59,132.59,132.53,132.57,416200000.0
2009-07-16 14:56:00,132.57,132.61,132.515,132.515,580100000.0
2009-07-16 14:57:00,132.515,132.55,132.485,132.51,455000000.0
2009-07-16 14:58:00,132.515,132.575,132.485,132.52,449000001.0
2009-07-16 14:59:00,132.52,132.54,132.45,132.52,639400004.0
2009-07-16 15:00:00,132.515,132.545,132.39,132.435,412699999.0
2009-07-16 15:01:00,132.44,132.505,132.43,132.495,563200002.0
2009-07-16 15:02:00,132.515,132.575,132.495,132.525,539599999.0
2009-07-16 15:03:00,132.54,132.55,132.475,132.525,723399998.0
2009-07-16 15:04:00,132.525,132.575,132.47,132.47,775400000.0
2009-07-16 15:05:00,132.47,132.48,132.415,132.45,775200000.0
2009-07-16 15:06:00,132.45,132.485,132.415,132.445,494200000.0
2009-07-16 15:07:00,132.445,132.53,132.435,132.455,866599998.0
2009-07-16 15:08:00,132.46,132.48,132.425,132.48,526199999.0
2009-07-16 15:09:00,132.48,132.5,132.46,132.485,388800001.0
2009-07-16 15:10:00,132.485,132.55,132.485,132.53,594200001.0
2009-07-16 15:11:00,132.54,132.54,132.45,132.45,513999999.0
2009-07-16 15:12:00,132.45,132.52,132.445,132.505,368200001.0
2009-07-16 15:13:00,132.51,132.51,132.46,132.46,404600000.0
2009-07-16 15:14:00,132.46,132.46,132.39,132.41,698600003.0
2009-07-16 15:15:00,132.415,132.445,132.34,132.38,532900000.0
2009-07-16 15:16:00,132.38,132.38,132.275,132.305,681700000.0
2009-07-16 15:17:00,132.31,132.31,132.24,132.28,582000002.0
2009-07-16 15:18:00,132.285,132.31,132.27,132.3,495400000.0
2009-07-16 15:19:00,132.3,132.315,132.2,132.2,498800001.0
2009-07-16 15:20:00,132.2,132.245,132.035,132.07,596999997.0
2009-07-16 15:21:00,132.06,132.12,132.015,132.105,611699999.0
2009-07-16 15:22:00,132.1,132.135,132.08,132.115,657599999.0
2009-07-16 15:23:00,132.11,132.145,132.09,132.13,525900000.0
2009-07-16 15:24:00,132.14,132.17,132.055,132.07,617099999.0
2009-07-16 15:25:00,132.07,132.17,132.07,132.15,410999996.0
2009-07-16 15:26:00,132.15,132.185,132.14,132.16,498000000.0
2009-07-16 15:27:00,132.16,132.19,132.14,132.145,575200000.0
2009-07-16 15:28:00,132.115,132.17,132.105,132.105,674599999.0
2009-07-16 15:29:00,132.105,132.125,132.05,132.09,484999998.0
2009-07-16 15:30:00,132.09,132.14,131.935,131.935,678800000.0
2009-07-16 15:31:00,131.915,131.915,131.8,131.83,669100000.0
2009-07-16 15:32:00,131.845,131.99,131.845,131.975,427700000.0
2009-07-16 15:33:00,131.975,132.01,131.94,131.94,471700000.0
2009-07-16 15:34:00,131.93,131.995,131.93,131.99,618200000.0
2009-07-16 15:35:00,131.995,132.02,131.83,131.83,579100002.0
2009-07-16 15:36:00,131.83,131.925,131.82,131.925,509600002.0
2009-07-16 15:37:00,131.94,131.97,131.89,131.97,510800000.0
2009-07-16 15:38:00,131.965,132.065,131.95,132.05,813100000.0
2009-07-16 15:39:00,132.045,132.095,132.015,132.06,592000001.0
2009-07-16 15:40:00,132.06,132.17,132.06,132.16,658400000.0
2009-07-16 15:41:00,132.155,132.17,132.12,132.16,719000001.0
2009-07-16 15:42:00,132.155,132.225,132.15,132.185,863900001.0
2009-07-16 15:43:00,132.185,132.19,132.11,132.12,673800001.0
2009-07-16 15:44:00,132.12,132.215,132.12,132.19,721999999.0
2009-07-16 15:45:00,132.19,132.265,132.19,132.23,578400000.0
2009-07-16 15:46:00,132.23,132.24,132.215,132.23,639800000.0
2009-07-16 15:47:00,132.215,132.22,132.175,132.205,526200000.0
2009-07-16 15:48:00,132.215,132.26,132.2,132.26,417599999.0
2009-07-16 15:49:00,132.26,132.275,132.225,132.27,617000000.0
2009-07-16 15:50:00,132.265,132.325,132.265,132.315,707400001.0
2009-07-16 15:51:00,132.315,132.385,132.3,132.385,710400000.0
2009-07-16 15:52:00,132.385,132.415,132.355,132.4,754000000.0
2009-07-16 15:53:00,132.4,132.43,132.385,132.405,1158699996.0
2009-07-16 15:54:00,132.4,132.4,132.2,132.27,673899999.0
2009-07-16 15:55:00,132.265,132.265,132.225,132.24,546000000.0
2009-07-16 15:56:00,132.245,132.285,132.22,132.28,837600000.0
2009-07-16 15:57:00,132.275,132.28,132.24,132.26,798999999.0
2009-07-16 15:58:00,132.255,132.325,132.25,132.325,677800004.0
2009-07-16 15:59:00,132.325,132.34,132.285,132.325,492400001.0
2009-07-16 16:00:00,132.34,132.34,131.995,132.025,622800002.0
2009-07-16 16:01:00,132.025,132.1,131.985,131.995,801000002.0
2009-07-16 16:02:00,131.99,132.005,131.785,131.805,875499999.0
2009-07-16 16:03:00,131.805,131.85,131.595,131.655,663499998.0
2009-07-16 16:04:00,131.655,131.74,131.65,131.7,590800000.0
2009-07-16 16:05:00,131.695,131.78,131.665,131.77,740400000.0
2009-07-16 16:06:00,131.775,131.82,131.65,131.7,854199997.0
2009-07-16 16:07:00,131.7,131.87,131.7,131.86,636800001.0
2009-07-16 16:08:00,131.86,131.865,131.735,131.775,636599999.0
2009-07-16 16:09:00,131.775,131.845,131.735,131.845,769199999.0
2009-07-16 16:10:00,131.845,131.845,131.77,131.785,682400000.0
2009-07-16 16:11:00,131.785,131.83,131.705,131.765,410000000.0
2009-07-16 16:12:00,131.74,131.8,131.735,131.775,708899998.0
2009-07-16 16:13:00,131.775,131.79,131.705,131.74,724800000.0
2009-07-16 16:14:00,131.735,131.86,131.73,131.86,619999999.0
2009-07-16 16:15:00,131.86,131.86,131.775,131.815,701600000.0
2009-07-16 16:16:00,131.805,131.895,131.8,131.895,604199999.0
2009-07-16 16:17:00,131.895,131.925,131.885,131.905,559399999.0
2009-07-16 16:18:00,131.905,131.955,131.895,131.91,1060200001.0
2009-07-16 16:19:00,131.905,131.905,131.84,131.86,855400001.0
2009-07-16 16:20:00,131.86,131.91,131.815,131.91,689300000.0
2009-07-16 16:21:00,131.905,131.945,131.855,131.88,737600000.0
2009-07-16 16:22:00,131.88,131.915,131.88,131.88,570200000.0
2009-07-16 16:23:00,131.88,131.975,131.87,131.96,596799999.0
2009-07-16 16:24:00,131.95,131.96,131.905,131.96,505400001.0
2009-07-16 16:25:00,131.975,132.05,131.965,132.015,604000000.0
2009-07-16 16:26:00,132.02,132.1,132.01,132.075,455000000.0
2009-07-16 16:27:00,132.075,132.165,132.07,132.1,469900001.0
2009-07-16 16:28:00,132.09,132.105,131.99,132.03,600400000.0
2009-07-16 16:29:00,132.03,132.065,132.02,132.025,321000000.0
2009-07-16 16:30:00,132.025,132.09,132.025,132.085,834400001.0
2009-07-16 16:31:00,132.09,132.125,132.075,132.105,665599999.0
2009-07-16 16:32:00,132.105,132.135,132.08,132.1,635200000.0
2009-07-16 16:33:00,132.1,132.105,132.075,132.075,673400000.0
2009-07-16 16:34:00,132.08,132.095,132.015,132.03,649999999.0
2009-07-16 16:35:00,132.04,132.155,132.005,132.145,774299999.0
2009-07-16 16:36:00,132.145,132.155,132.105,132.135,662199998.0
2009-07-16 16:37:00,132.135,132.14,132.075,132.105,659399999.0
2009-07-16 16:38:00,132.12,132.175,132.08,132.115,624400001.0
2009-07-16 16:39:00,132.115,132.115,132.0,132.0,453599998.0
2009-07-16 16:40:00,132.0,132.03,131.92,131.935,577000000.0
2009-07-16 16:41:00,131.935,131.985,131.915,131.92,716000000.0
2009-07-16 16:42:00,131.915,131.96,131.915,131.925,553800001.0
2009-07-16 16:43:00,131.925,131.99,131.925,131.955,625300004.0
2009-07-16 16:44:00,131.95,132.0,131.935,131.95,465800000.0
2009-07-16 16:45:00,131.95,132.015,131.94,131.985,308000000.0
2009-07-16 16:46:00,131.995,132.025,131.995,132.015,504000000.0
2009-07-16 16:47:00,132.02,132.025,131.92,131.965,733200002.0
2009-07-16 16:48:00,131.965,132.015,131.955,131.98,315700000.0
2009-07-16 16:49:00,131.98,131.995,131.955,131.98,353700000.0
2009-07-16 16:50:00,131.995,132.0,131.975,131.99,370400001.0
2009-07-16 16:51:00,131.985,132.01,131.945,131.955,811600000.0
2009-07-16 16:52:00,131.95,131.975,131.945,131.95,677999999.0
2009-07-16 16:53:00,131.955,132.06,131.955,132.04,465599998.0
2009-07-16 16:54:00,132.04,132.105,132.03,132.09,229000000.0
2009-07-16 16:55:00,132.09,132.09,132.03,132.055,710400000.0
2009-07-16 16:56:00,132.05,132.09,132.02,132.02,732000000.0
2009-07-16 16:57:00,132.015,132.09,132.015,132.08,463600000.0
2009-07-16 16:58:00,132.08,132.1,132.045,132.05,475000000.0
2009-07-16 16:59:00,132.05,132.16,132.02,132.12,605600000.0
2009-07-16 17:00:00,132.13,132.15,132.08,132.12,532900000.0
2009-07-16 17:01:00,132.115,132.175,132.045,132.16,527300000.0
2009-07-16 17:02:00,132.16,132.185,132.145,132.18,565200000.0
2009-07-16 17:03:00,132.18,132.225,132.175,132.18,631200001.0
2009-07-16 17:04:00,132.17,132.205,132.15,132.15,711000000.0
2009-07-16 17:05:00,132.15,132.245,132.15,132.205,619100000.0
2009-07-16 17:06:00,132.205,132.275,132.205,132.27,483799999.0
2009-07-16 17:07:00,132.27,132.28,132.24,132.24,487800000.0
2009-07-16 17:08:00,132.24,132.25,132.2,132.2,380799999.0
2009-07-16 17:09:00,132.2,132.225,132.15,132.16,615000000.0
2009-07-16 17:10:00,132.165,132.165,132.095,132.095,470000000.0
2009-07-16 17:11:00,132.105,132.105,131.985,132.005,737299999.0
2009-07-16 17:12:00,132.005,132.075,132.005,132.05,608000000.0
2009-07-16 17:13:00,132.05,132.105,132.05,132.08,553000000.0
2009-07-16 17:14:00,132.08,132.105,132.055,132.095,416200000.0
2009-07-16 17:15:00,132.095,132.11,132.075,132.095,760899999.0
2009-07-16 17:16:00,132.09,132.09,132.03,132.03,498400000.0
2009-07-16 17:17:00,132.03,132.04,131.995,132.005,696799998.0
2009-07-16 17:18:00,131.995,131.995,131.915,131.95,479700000.0
2009-07-16 17:19:00,131.95,132.04,131.95,131.975,373600000.0
2009-07-16 17:20:00,131.975,132.015,131.95,132.0,640000000.0
2009-07-16 17:21:00,131.99,132.045,131.97,131.985,428800000.0
2009-07-16 17:22:00,131.975,132.005,131.97,131.985,278000000.0
2009-07-16 17:23:00,131.985,132.03,131.98,132.03,301200000.0
2009-07-16 17:24:00,132.04,132.05,132.005,132.01,192400000.0
2009-07-16 17:25:00,132.01,132.03,132.01,132.015,469800000.0
2009-07-16 17:26:00,132.01,132.035,131.99,131.995,324000000.0
2009-07-16 17:27:00,131.995,132.035,131.98,132.015,342100000.0
2009-07-16 17:28:00,132.005,132.035,131.975,131.985,334400000.0
2009-07-16 17:29:00,131.985,132.025,131.96,132.0,396400000.0
2009-07-16 17:30:00,132.0,132.0,131.91,131.945,485399999.0
2009-07-16 17:31:00,131.94,131.94,131.9,131.915,532200002.0
2009-07-16 17:32:00,131.915,131.94,131.89,131.895,473800002.0
2009-07-16 17:33:00,131.9,131.905,131.845,131.855,415799999.0
2009-07-16 17:34:00,131.855,131.91,131.855,131.895,321800000.0
2009-07-16 17:35:00,131.89,131.91,131.86,131.86,435000000.0
2009-07-16 17:36:00,131.87,131.88,131.845,131.855,484300000.0
2009-07-16 17:37:00,131.875,131.875,131.85,131.875,367800000.0
2009-07-16 17:38:00,131.875,131.935,131.865,131.93,467200000.0
2009-07-16 17:39:00,131.93,131.995,131.925,131.985,432600001.0
2009-07-16 17:40:00,131.985,131.995,131.955,131.955,317200000.0
2009-07-16 17:41:00,131.955,132.005,131.95,131.985,573000000.0
2009-07-16 17:42:00,131.985,132.01,131.98,132.01,467000000.0
2009-07-16 17:43:00,132.01,132.01,131.945,131.96,524200000.0
2009-07-16 17:44:00,131.96,131.98,131.95,131.96,365000000.0
2009-07-16 17:45:00,131.96,131.96,131.91,131.95,302200000.0
2009-07-16 17:46:00,131.97,132.045,131.97,132.0,505199999.0
2009-07-16 17:47:00,131.995,132.04,131.99,132.035,434600000.0
2009-07-16 17:48:00,132.035,132.04,131.995,132.005,365800000.0
2009-07-16 17:49:00,132.005,132.01,131.955,131.975,359400000.0
2009-07-16 17:50:00,131.97,132.0,131.955,132.0,600200000.0
2009-07-16 17:51:00,132.0,132.01,131.97,131.98,466200000.0
2009-07-16 17:52:00,131.98,131.985,131.945,131.965,406800000.0
2009-07-16 17:53:00,131.96,131.97,131.95,131.955,144400000.0
2009-07-16 17:54:00,131.955,131.96,131.935,131.935,289800000.0
2009-07-16 17:55:00,131.935,131.99,131.935,131.99,268400000.0
2009-07-16 17:56:00,132.0,132.035,131.995,132.01,290200000.0
2009-07-16 17:57:00,132.02,132.105,132.0,132.095,474600000.0
2009-07-16 17:58:00,132.1,132.125,132.085,132.12,451400000.0
2009-07-16 17:59:00,132.125,132.125,132.08,132.1,532000000.0
2009-07-16 18:00:00,132.095,132.095,132.055,132.06,325600000.0
2009-07-16 18:01:00,132.06,132.08,132.055,132.075,500599998.0
2009-07-16 18:02:00,132.075,132.09,132.065,132.07,319400000.0
2009-07-16 18:03:00,132.07,132.075,132.065,132.065,165600000.0
2009-07-16 18:04:00,132.07,132.14,132.07,132.135,156400000.0
2009-07-16 18:05:00,132.135,132.15,132.115,132.125,488800000.0
2009-07-16 18:06:00,132.13,132.16,132.115,132.15,322400000.0
2009-07-16 18:07:00,132.145,132.17,132.125,132.13,413800000.0
2009-07-16 18:08:00,132.13,132.16,132.125,132.155,281600000.0
2009-07-16 18:09:00,132.14,132.185,132.13,132.17,312000000.0
2009-07-16 18:10:00,132.17,132.18,132.14,132.165,234800000.0
2009-07-16 18:11:00,132.165,132.18,132.16,132.18,422800000.0
2009-07-16 18:12:00,132.18,132.19,132.17,132.18,385800000.0
2009-07-16 18:13:00,132.18,132.18,132.16,132.175,384799998.0
2009-07-16 18:14:00,132.165,132.185,132.13,132.13,497400000.0
2009-07-16 18:15:00,132.13,132.13,132.085,132.115,396200000.0
2009-07-16 18:16:00,132.11,132.11,132.05,132.05,323200000.0
2009-07-16 18:17:00,132.05,132.06,132.03,132.05,353900000.0
2009-07-16 18:18:00,132.05,132.08,132.05,132.07,227600000.0
2009-07-16 18:19:00,132.065,132.115,132.065,132.1,172500000.0
2009-07-16 18:20:00,132.105,132.11,132.09,132.1,74600000.0
2009-07-16 18:21:00,132.1,132.125,132.095,132.105,213200000.0
2009-07-16 18:22:00,132.105,132.15,132.085,132.135,257000000.0
2009-07-16 18:23:00,132.135,132.17,132.135,132.165,144800000.0
2009-07-16 18:24:00,132.165,132.18,132.16,132.175,289600000.0
2009-07-16 18:25:00,132.175,132.19,132.165,132.17,365700000.0
2009-07-16 18:26:00,132.17,132.19,132.17,132.19,187800000.0
2009-07-16 18:27:00,132.2,132.21,132.175,132.175,194400000.0
2009-07-16 18:28:00,132.175,132.195,132.15,132.16,170200000.0
2009-07-16 18:29:00,132.155,132.185,132.155,132.185,159600000.0
2009-07-16 18:30:00,132.18,132.205,132.16,132.16,291600000.0
2009-07-16 18:31:00,132.16,132.22,132.16,132.2,293600000.0
2009-07-16 18:32:00,132.2,132.275,132.2,132.26,628000000.0
2009-07-16 18:33:00,132.255,132.275,132.24,132.255,324000000.0
2009-07-16 18:34:00,132.255,132.255,132.175,132.18,394799999.0
2009-07-16 18:35:00,132.18,132.215,132.16,132.165,345400000.0
2009-07-16 18:36:00,132.165,132.165,132.13,132.155,309799999.0
2009-07-16 18:37:00,132.155,132.155,132.085,132.12,333200000.0
2009-07-16 18:38:00,132.115,132.13,132.1,132.125,610000001.0
2009-07-16 18:39:00,132.125,132.145,132.095,132.095,474999999.0
2009-07-16 18:40:00,132.095,132.115,132.075,132.095,380400000.0
2009-07-16 18:41:00,132.095,132.105,132.08,132.095,194600000.0
2009-07-16 18:42:00,132.095,132.115,132.09,132.1,138400000.0
2009-07-16 18:43:00,132.1,132.14,132.09,132.13,295600000.0
2009-07-16 18:44:00,132.125,132.145,132.125,132.135,326400000.0
2009-07-16 18:45:00,132.145,132.155,132.135,132.135,282200000.0
2009-07-16 18:46:00,132.135,132.175,132.135,132.175,366400000.0
2009-07-16 18:47:00,132.175,132.205,132.165,132.2,278200000.0
2009-07-16 18:48:00,132.175,132.195,132.16,132.17,455000000.0
2009-07-16 18:49:00,132.17,132.215,132.17,132.19,225600000.0
2009-07-16 18:50:00,132.19,132.2,132.16,132.165,392800000.0
2009-07-16 18:51:00,132.165,132.185,132.155,132.165,322800000.0
2009-07-16 18:52:00,132.165,132.18,132.145,132.165,234200000.0
2009-07-16 18:53:00,132.165,132.17,132.14,132.15,185300000.0
2009-07-16 18:54:00,132.15,132.16,132.115,132.115,253600001.0
2009-07-16 18:55:00,132.115,132.115,132.085,132.1,99800000.0
2009-07-16 18:56:00,132.095,132.145,132.095,132.14,146600000.0
2009-07-16 18:57:00,132.14,132.145,132.105,132.105,275800000.0
2009-07-16 18:58:00,132.105,132.145,132.1,132.135,282600000.0
2009-07-16 18:59:00,132.14,132.175,132.125,132.14,441600000.0
2009-07-16 19:00:00,132.155,132.155,132.115,132.115,261000000.0
2009-07-16 19:01:00,132.115,132.155,132.11,132.155,279400000.0
2009-07-16 19:02:00,132.155,132.16,132.105,132.125,281400000.0
2009-07-16 19:03:00,132.125,132.135,132.1,132.11,370200000.0
2009-07-16 19:04:00,132.11,132.115,132.065,132.08,237600000.0
2009-07-16 19:05:00,132.08,132.08,132.015,132.015,299800000.0
2009-07-16 19:06:00,132.02,132.035,132.01,132.02,379600002.0
2009-07-16 19:07:00,132.02,132.03,132.005,132.005,568400000.0
2009-07-16 19:08:00,132.0,132.02,132.0,132.02,115000000.0
2009-07-16 19:09:00,132.025,132.025,131.985,131.985,463400000.0
2009-07-16 19:10:00,131.995,132.005,131.995,132.0,108800000.0
2009-07-16 19:11:00,132.0,132.015,131.995,132.005,374800001.0
2009-07-16 19:12:00,132.015,132.02,131.995,132.005,314800000.0
2009-07-16 19:13:00,132.005,132.025,131.99,132.015,321600000.0
2009-07-16 19:14:00,132.015,132.025,132.015,132.015,17600000.0
2009-07-16 19:15:00,132.025,132.025,132.0,132.01,80000000.0
2009-07-16 19:16:00,132.01,132.025,132.01,132.015,176000000.0
2009-07-16 19:17:00,132.015,132.03,132.005,132.015,341400000.0
2009-07-16 19:18:00,132.02,132.065,132.02,132.065,208200000.0
2009-07-16 19:19:00,132.065,132.085,132.065,132.08,161000000.0
2009-07-16 19:20:00,132.08,132.085,132.075,132.075,81400000.0
2009-07-16 19:21:00,132.075,132.09,132.07,132.085,388200000.0
2009-07-16 19:22:00,132.085,132.1,132.07,132.09,225000000.0
2009-07-16 19:23:00,132.08,132.11,132.065,132.095,207600000.0
2009-07-16 19:24:00,132.09,132.09,132.06,132.075,150600000.0
2009-07-16 19:25:00,132.075,132.085,132.075,132.075,128400000.0
2009-07-16 19:26:00,132.075,132.095,132.075,132.095,166800000.0
2009-07-16 19:27:00,132.105,132.11,132.055,132.065,294000000.0
2009-07-16 19:28:00,132.065,132.065,132.02,132.035,288000000.0
2009-07-16 19:29:00,132.035,132.045,132.025,132.04,112800000.0
2009-07-16 19:30:00,132.045,132.085,132.035,132.075,312000000.0
2009-07-16 19:31:00,132.075,132.075,132.055,132.07,182400000.0
2009-07-16 19:32:00,132.07,132.09,132.06,132.09,277600000.0
2009-07-16 19:33:00,132.09,132.105,132.07,132.07,454400003.0
2009-07-16 19:34:00,132.07,132.105,132.07,132.105,325000001.0
2009-07-16 19:35:00,132.105,132.115,132.085,132.105,312200000.0
2009-07-16 19:36:00,132.105,132.105,132.08,132.085,131000000.0
2009-07-16 19:37:00,132.08,132.08,132.055,132.065,189400000.0
2009-07-16 19:38:00,132.065,132.08,132.045,132.055,381600000.0
2009-07-16 19:39:00,132.06,132.07,132.045,132.05,317400000.0
2009-07-16 19:40:00,132.05,132.11,132.05,132.11,336000000.0
2009-07-16 19:41:00,132.11,132.145,132.105,132.14,303600001.0
2009-07-16 19:42:00,132.14,132.15,132.13,132.145,255200000.0
2009-07-16 19:43:00,132.145,132.165,132.14,132.155,276800000.0
2009-07-16 19:44:00,132.15,132.155,132.105,132.155,117000000.0
2009-07-16 19:45:00,132.165,132.185,132.165,132.18,121600000.0
2009-07-16 19:46:00,132.18,132.19,132.165,132.19,224000000.0
2009-07-16 19:47:00,132.195,132.265,132.195,132.25,328600000.0
2009-07-16 19:48:00,132.25,132.28,132.245,132.275,227200000.0
2009-07-16 19:49:00,132.275,132.285,132.225,132.23,329900000.0
2009-07-16 19:50:00,132.235,132.245,132.215,132.23,177200000.0
2009-07-16 19:51:00,132.23,132.235,132.225,132.23,225600000.0
2009-07-16 19:52:00,132.225,132.285,132.225,132.275,362600000.0
2009-07-16 19:53:00,132.27,132.29,132.245,132.265,417200000.0
2009-07-16 19:54:00,132.265,132.285,132.255,132.27,316800000.0
2009-07-16 19:55:00,132.275,132.285,132.25,132.26,520000000.0
2009-07-16 19:56:00,132.26,132.26,132.235,132.245,325000000.0
2009-07-16 19:57:00,132.245,132.265,132.245,132.255,273600000.0
2009-07-16 19:58:00,132.255,132.28,132.245,132.275,238700000.0
2009-07-16 19:59:00,132.275,132.3,132.26,132.28,626799998.0
2009-07-16 20:00:00,132.285,132.385,132.285,132.35,496800000.0
2009-07-16 20:01:00,132.35,132.43,132.35,132.415,358000000.0
2009-07-16 20:02:00,132.41,132.42,132.35,132.355,581600000.0
2009-07-16 20:03:00,132.355,132.37,132.35,132.355,435400000.0
2009-07-16 20:04:00,132.355,132.36,132.305,132.33,435600000.0
2009-07-16 20:05:00,132.335,132.37,132.335,132.35,275800000.0
2009-07-16 20:06:00,132.35,132.35,132.295,132.3,207800000.0
2009-07-16 20:07:00,132.295,132.31,132.295,132.31,158600000.0
2009-07-16 20:08:00,132.305,132.33,132.28,132.28,298800000.0
2009-07-16 20:09:00,132.28,132.31,132.265,132.31,216000000.0
2009-07-16 20:10:00,132.31,132.32,132.265,132.27,282000000.0
2009-07-16 20:11:00,132.265,132.28,132.265,132.275,149000000.0
2009-07-16 20:12:00,132.275,132.285,132.225,132.275,336200000.0
2009-07-16 20:13:00,132.265,132.29,132.255,132.29,293200000.0
2009-07-16 20:14:00,132.29,132.375,132.285,132.37,435500000.0
2009-07-16 20:15:00,132.37,132.44,132.37,132.435,294400000.0
2009-07-16 20:16:00,132.455,132.455,132.425,132.43,270000000.0
2009-07-16 20:17:00,132.43,132.445,132.41,132.41,167200000.0
2009-07-16 20:18:00,132.41,132.415,132.385,132.405,115200000.0
2009-07-16 20:19:00,132.405,132.415,132.395,132.395,159400000.0
2009-07-16 20:20:00,132.395,132.395,132.355,132.355,363400000.0
2009-07-16 20:21:00,132.355,132.4,132.355,132.4,395800000.0
2009-07-16 20:22:00,132.395,132.435,132.395,132.43,254400000.0
2009-07-16 20:23:00,132.435,132.445,132.395,132.4,479000000.0
2009-07-16 20:24:00,132.4,132.45,132.38,132.44,176800000.0
2009-07-16 20:25:00,132.44,132.485,132.435,132.475,230000000.0
2009-07-16 20:26:00,132.475,132.49,132.475,132.48,203600000.0
2009-07-16 20:27:00,132.485,132.52,132.485,132.515,522400001.0
2009-07-16 20:28:00,132.515,132.55,132.51,132.535,362600000.0
2009-07-16 20:29:00,132.535,132.55,132.505,132.515,519000000.0
2009-07-16 20:30:00,132.51,132.55,132.51,132.55,545600000.0
2009-07-16 20:31:00,132.55,132.56,132.525,132.55,367000000.0
2009-07-16 20:32:00,132.55,132.565,132.53,132.545,348200000.0
2009-07-16 20:33:00,132.54,132.54,132.51,132.535,217400000.0
2009-07-16 20:34:00,132.54,132.56,132.535,132.545,232000000.0
2009-07-16 20:35:00,132.55,132.565,132.51,132.535,265400000.0
2009-07-16 20:36:00,132.535,132.56,132.525,132.55,280000000.0
2009-07-16 20:37:00,132.55,132.595,132.545,132.595,228800000.0
2009-07-16 20:38:00,132.595,132.595,132.565,132.565,97600000.0
2009-07-16 20:39:00,132.565,132.61,132.565,132.595,372200000.0
2009-07-16 20:40:00,132.595,132.625,132.54,132.54,381800000.0
2009-07-16 20:41:00,132.53,132.555,132.515,132.525,219800000.0
2009-07-16 20:42:00,132.52,132.545,132.51,132.535,385800000.0
2009-07-16 20:43:00,132.53,132.575,132.53,132.575,104800000.0
2009-07-16 20:44:00,132.575,132.575,132.545,132.545,73600000.0
2009-07-16 20:45:00,132.545,132.56,132.535,132.535,397999999.0
2009-07-16 20:46:00,132.54,132.55,132.525,132.545,189000000.0
2009-07-16 20:47:00,132.545,132.545,132.51,132.52,237000000.0
2009-07-16 20:48:00,132.52,132.565,132.505,132.565,281200000.0
2009-07-16 20:49:00,132.57,132.61,132.545,132.555,443400000.0
2009-07-16 20:50:00,132.565,132.565,132.515,132.515,290400000.0
2009-07-16 20:51:00,132.525,132.565,132.515,132.565,302000000.0
2009-07-16 20:52:00,132.565,132.585,132.555,132.575,333000000.0
2009-07-16 20:53:00,132.575,132.595,132.575,132.59,249400000.0
2009-07-16 20:54:00,132.585,132.605,132.565,132.575,312800000.0
2009-07-16 20:55:00,132.585,132.635,132.575,132.585,608400000.0
2009-07-16 20:56:00,132.59,132.63,132.57,132.63,355400000.0
2009-07-16 20:57:00,132.635,132.65,132.605,132.605,281200000.0
2009-07-16 20:58:00,132.595,132.615,132.575,132.595,351400000.0
2009-07-16 20:59:00,132.595,132.63,132.585,132.6,581000000.0
2009-07-16 21:00:00,132.6,132.6,132.54,132.575,363600000.0
2009-07-16 21:01:00,132.565,132.585,132.54,132.55,350000000.0
2009-07-16 21:02:00,132.55,132.56,132.525,132.535,297000000.0
2009-07-16 21:03:00,132.545,132.56,132.525,132.55,325400000.0
2009-07-16 21:04:00,132.55,132.58,132.55,132.58,153200000.0
2009-07-16 21:05:00,132.58,132.58,132.535,132.535,389800000.0
2009-07-16 21:06:00,132.535,132.535,132.5,132.5,197400000.0
2009-07-16 21:07:00,132.505,132.505,132.46,132.5,296600000.0
2009-07-16 21:08:00,132.505,132.515,132.495,132.515,229600000.0
2009-07-16 21:09:00,132.505,132.51,132.44,132.455,245400000.0
2009-07-16 21:10:00,132.46,132.515,132.46,132.505,354000000.0
2009-07-16 21:11:00,132.51,132.535,132.51,132.53,185000000.0
2009-07-16 21:12:00,132.525,132.525,132.51,132.525,161600000.0
2009-07-16 21:13:00,132.525,132.535,132.525,132.525,129000000.0
2009-07-16 21:14:00,132.525,132.53,132.505,132.515,166800000.0
2009-07-16 21:15:00,132.52,132.535,132.495,132.535,237000000.0
2009-07-16 21:16:00,132.535,132.535,132.505,132.51,178000000.0
2009-07-16 21:17:00,132.505,132.515,132.505,132.515,179400000.0
2009-07-16 21:18:00,132.515,132.515,132.51,132.515,76800000.0
2009-07-16 21:19:00,132.515,132.52,132.485,132.485,201600000.0
2009-07-16 21:20:00,132.475,132.475,132.455,132.46,162800000.0
2009-07-16 21:21:00,132.46,132.465,132.415,132.435,357400000.0
2009-07-16 21:22:00,132.435,132.435,132.415,132.415,366800000.0
2009-07-16 21:23:00,132.42,132.44,132.4,132.435,275200000.0
2009-07-16 21:24:00,132.43,132.43,132.41,132.42,494600000.0
2009-07-16 21:25:00,132.42,132.42,132.41,132.41,222200000.0
2009-07-16 21:26:00,132.41,132.425,132.36,132.415,414400002.0
2009-07-16 21:27:00,132.415,132.465,132.415,132.445,221600001.0
2009-07-16 21:28:00,132.445,132.475,132.435,132.475,745800001.0
2009-07-16 21:29:00,132.475,132.525,132.46,132.465,309600000.0
2009-07-16 21:30:00,132.47,132.49,132.465,132.49,367000000.0
2009-07-16 21:31:00,132.49,132.525,132.47,132.52,725599999.0
2009-07-16 21:32:00,132.52,132.52,132.44,132.46,266000001.0
2009-07-16 21:33:00,132.46,132.46,132.44,132.455,198400000.0
2009-07-16 21:34:00,132.445,132.455,132.44,132.44,198800000.0
2009-07-16 21:35:00,132.44,132.475,132.44,132.475,86200000.0
2009-07-16 21:36:00,132.485,132.495,132.47,132.485,174400000.0
2009-07-16 21:37:00,132.485,132.535,132.465,132.53,202900000.0
2009-07-16 21:38:00,132.53,132.535,132.52,132.53,176400000.0
2009-07-16 21:39:00,132.53,132.54,132.525,132.53,86400000.0
2009-07-16 21:40:00,132.53,132.6,132.51,132.6,374200000.0
2009-07-16 21:41:00,132.605,132.635,132.6,132.635,262000001.0
2009-07-16 21:42:00,132.63,132.645,132.62,132.63,514400003.0
2009-07-16 21:43:00,132.625,132.665,132.62,132.65,488200000.0
2009-07-16 21:44:00,132.65,132.66,132.64,132.65,188600000.0
2009-07-16 21:45:00,132.645,132.665,132.605,132.625,348000001.0
2009-07-16 21:46:00,132.625,132.625,132.615,132.62,266200000.0
2009-07-16 21:47:00,132.62,132.645,132.61,132.625,265400001.0
2009-07-16 21:48:00,132.615,132.62,132.575,132.595,453600000.0
2009-07-16 21:49:00,132.6,132.63,132.59,132.625,590600000.0
2009-07-16 21:50:00,132.625,132.66,132.625,132.66,304200000.0
2009-07-16 21:51:00,132.665,132.68,132.66,132.67,267200000.0
2009-07-16 21:52:00,132.67,132.695,132.66,132.67,489400000.0
2009-07-16 21:53:00,132.67,132.68,132.645,132.645,596000000.0
2009-07-16 21:54:00,132.65,132.685,132.64,132.675,430800000.0
2009-07-16 21:55:00,132.675,132.675,132.64,132.65,418400000.0
2009-07-16 21:56:00,132.65,132.655,132.615,132.625,331600000.0
2009-07-16 21:57:00,132.63,132.645,132.61,132.645,436400000.0
2009-07-16 21:58:00,132.645,132.645,132.62,132.63,234600000.0
2009-07-16 21:59:00,132.63,132.64,132.615,132.615,191600000.0
2009-07-16 22:00:00,132.615,132.615,132.59,132.595,301600000.0
2009-07-16 22:01:00,132.6,132.65,132.6,132.635,240000000.0
2009-07-16 22:02:00,132.64,132.655,132.635,132.655,212000000.0
2009-07-16 22:03:00,132.65,132.66,132.605,132.61,231600000.0
2009-07-16 22:04:00,132.605,132.615,132.545,132.56,219200000.0
2009-07-16 22:05:00,132.555,132.575,132.515,132.575,494200001.0
2009-07-16 22:06:00,132.57,132.69,132.57,132.67,509200000.0
2009-07-16 22:07:00,132.68,132.685,132.665,132.67,218800000.0
2009-07-16 22:08:00,132.665,132.665,132.59,132.635,312200000.0
2009-07-16 22:09:00,132.635,132.66,132.625,132.655,180399999.0
2009-07-16 22:10:00,132.655,132.66,132.635,132.645,199200000.0
2009-07-16 22:11:00,132.635,132.68,132.635,132.675,374199998.0
2009-07-16 22:12:00,132.675,132.7,132.65,132.65,252600000.0
2009-07-16 22:13:00,132.65,132.715,132.65,132.705,135200000.0
2009-07-16 22:14:00,132.7,132.7,132.69,132.69,89600000.0
2009-07-16 22:15:00,132.69,132.7,132.68,132.685,281600000.0
2009-07-16 22:16:00,132.695,132.705,132.675,132.69,285600000.0
2009-07-16 22:17:00,132.69,132.695,132.68,132.695,258400000.0
2009-07-16 22:18:00,132.695,132.695,132.67,132.67,157400000.0
2009-07-16 22:19:00,132.67,132.68,132.67,132.675,217600000.0
2009-07-16 22:20:00,132.675,132.675,132.645,132.65,199200000.0
2009-07-16 22:21:00,132.65,132.695,132.645,132.695,128400000.0
2009-07-16 22:22:00,132.69,132.7,132.675,132.68,98800000.0
2009-07-16 22:23:00,132.68,132.685,132.66,132.665,116200000.0
2009-07-16 22:24:00,132.705,132.71,132.695,132.7,71600000.0
2009-07-16 22:25:00,132.7,132.74,132.69,132.74,170600001.0
2009-07-16 22:26:00,132.735,132.75,132.72,132.75,198200000.0
2009-07-16 22:27:00,132.745,132.8,132.745,132.785,324800000.0
2009-07-16 22:28:00,132.78,132.805,132.77,132.77,340200000.0
2009-07-16 22:29:00,132.77,132.825,132.77,132.825,297600000.0
2009-07-16 22:30:00,132.82,132.825,132.81,132.82,319799997.0
2009-07-16 22:31:00,132.815,132.835,132.815,132.825,155800001.0
2009-07-16 22:32:00,132.825,132.87,132.825,132.855,145400000.0
2009-07-16 22:33:00,132.855,132.89,132.855,132.88,195200000.0
2009-07-16 22:34:00,132.88,132.88,132.865,132.87,221800000.0
2009-07-16 22:35:00,132.87,132.875,132.85,132.855,179000000.0
2009-07-16 22:36:00,132.855,132.87,132.855,132.855,78200000.0
2009-07-16 22:37:00,132.855,132.87,132.85,132.865,55800000.0
2009-07-16 22:38:00,132.865,132.895,132.865,132.875,121700000.0
2009-07-16 22:39:00,132.89,132.895,132.88,132.895,245600000.0
2009-07-16 22:40:00,132.895,132.9,132.885,132.885,145600000.0
2009-07-16 22:41:00,132.885,132.895,132.875,132.885,97600000.0
2009-07-16 22:42:00,132.885,132.885,132.88,132.88,74800000.0
2009-07-16 22:43:00,132.88,132.915,132.88,132.91,114400000.0
2009-07-16 22:44:00,132.905,132.915,132.885,132.9,195000000.0
2009-07-16 22:45:00,132.9,132.9,132.88,132.88,75000000.0
2009-07-16 22:46:00,132.89,132.89,132.88,132.885,78200000.0
2009-07-16 22:47:00,132.88,132.895,132.87,132.895,59000000.0
2009-07-16 22:48:00,132.91,132.96,132.91,132.92,172400000.0
2009-07-16 22:49:00,132.92,132.92,132.9,132.905,137800000.0
2009-07-16 22:50:00,132.91,132.91,132.895,132.895,86800000.0
2009-07-16 22:51:00,132.9,132.9,132.9,132.9,24000000.0
2009-07-16 22:52:00,132.9,132.9,132.895,132.9,61600000.0
2009-07-16 22:53:00,132.895,132.9,132.895,132.9,49600000.0
2009-07-16 22:54:00,132.9,132.9,132.87,132.88,76000000.0
2009-07-16 22:55:00,132.89,132.89,132.875,132.885,211200001.0
2009-07-16 22:56:00,132.885,132.895,132.875,132.88,200200000.0
2009-07-16 22:57:00,132.89,132.895,132.875,132.88,128000000.0
2009-07-16 22:58:00,132.88,132.89,132.88,132.885,73500000.0
2009-07-16 22:59:00,132.885,132.885,132.865,132.87,128600000.0
2009-07-16 23:00:00,132.87,132.885,132.86,132.88,25800000.0
2009-07-16 23:01:00,132.885,132.885,132.85,132.87,17600000.0
2009-07-16 23:02:00,132.885,132.885,132.87,132.87,16800000.0
2009-07-16 23:03:00,132.871,132.872,132.867,132.868,4800000.0
2009-07-16 23:04:00,132.87,132.87,132.87,132.87,4800000.0
2009-07-16 23:05:00,132.86,132.86,132.86,132.86,32200000.0
2009-07-16 23:06:00,132.855,132.86,132.855,132.86,12000000.0
2009-07-16 23:07:00,132.86,132.86,132.845,132.855,13600000.0
2009-07-16 23:08:00,132.855,132.855,132.835,132.845,100200000.0
2009-07-16 23:09:00,132.845,132.845,132.845,132.845,24800000.0
2009-07-16 23:10:00,132.845,132.85,132.84,132.84,34000000.0
2009-07-16 23:11:00,132.84,132.84,132.84,132.84,26400000.0
2009-07-16 23:12:00,132.85,132.865,132.84,132.85,69000000.0
2009-07-16 23:13:00,132.84,132.845,132.84,132.845,7400000.0
2009-07-16 23:14:00,132.845,132.85,132.845,132.845,9800000.0
2009-07-16 23:15:00,132.84,132.845,132.825,132.835,67400000.0
2009-07-16 23:16:00,132.835,132.835,132.82,132.825,45100000.0
2009-07-16 23:17:00,132.835,132.835,132.8,132.82,8800000.0
2009-07-16 23:18:00,132.815,132.815,132.705,132.76,148000000.0
2009-07-16 23:19:00,132.76,132.76,132.735,132.75,32400000.0
2009-07-16 23:20:00,132.75,132.75,132.7,132.715,100700000.0
2009-07-16 23:21:00,132.715,132.715,132.62,132.62,100600000.0
2009-07-16 23:22:00,132.625,132.65,132.625,132.64,68600000.0
2009-07-16 23:23:00,132.64,132.645,132.625,132.645,48600000.0
2009-07-16 23:24:00,132.645,132.67,132.64,132.67,52000000.0
2009-07-16 23:25:00,132.67,132.74,132.635,132.65,69400000.0
2009-07-16 23:26:00,132.65,132.65,132.65,132.65,10600000.0
2009-07-16 23:27:00,132.65,132.65,132.645,132.645,24000000.0
2009-07-16 23:28:00,132.645,132.67,132.63,132.66,79600000.0
2009-07-16 23:29:00,132.66,132.67,132.655,132.655,39800000.0
2009-07-16 23:30:00,132.645,132.65,132.62,132.635,69600000.0
2009-07-16 23:31:00,132.63,132.63,132.62,132.62,9000000.0
2009-07-16 23:32:00,132.62,132.625,132.605,132.61,27200000.0
2009-07-16 23:33:00,132.625,132.63,132.59,132.59,16000000.0
2009-07-16 23:34:00,132.61,132.625,132.6,132.605,139600000.0
2009-07-16 23:35:00,132.605,132.64,132.595,132.63,186799999.0
2009-07-16 23:36:00,132.615,132.615,132.615,132.615,1600000.0
2009-07-16 23:37:00,132.6,132.65,132.6,132.625,178399998.0
2009-07-16 23:38:00,132.59,132.59,132.59,132.59,11200000.0
2009-07-16 23:39:00,132.6,132.61,132.6,132.6,52799999.0
2009-07-16 23:40:00,132.615,132.625,132.585,132.605,81000001.0
2009-07-16 23:41:00,132.598,132.613,132.598,132.613,59400000.0
2009-07-16 23:42:00,132.605,132.655,132.6,132.655,59400000.0
2009-07-16 23:43:00,132.655,132.67,132.635,132.65,62000000.0
2009-07-16 23:44:00,132.645,132.65,132.64,132.645,12600000.0
2009-07-16 23:45:00,132.645,132.645,132.64,132.645,12400000.0
2009-07-16 23:46:00,132.635,132.635,132.635,132.635,1600000.0
2009-07-16 23:47:00,132.63,132.645,132.63,132.635,15800000.0
2009-07-16 23:48:00,132.64,132.64,132.635,132.64,9400000.0
2009-07-16 23:49:00,132.62,132.64,132.62,132.635,49600000.0
2009-07-16 23:50:00,132.635,132.635,132.635,132.635,6200000.0
2009-07-16 23:51:00,132.64,132.65,132.635,132.64,66000000.0
2009-07-16 23:52:00,132.64,132.64,132.64,132.64,1600000.0
2009-07-16 23:53:00,132.64,132.64,132.625,132.635,9600000.0
2009-07-16 23:54:00,132.625,132.635,132.605,132.605,86600000.0
2009-07-16 23:55:00,132.605,132.61,132.605,132.61,61600000.0
2009-07-16 23:56:00,132.61,132.61,132.6,132.605,47400000.0
2009-07-16 23:57:00,132.6,132.6,132.6,132.6,22000000.0
2009-07-16 23:58:00,132.6,132.6,132.59,132.59,68800000.0
2009-07-16 23:59:00,132.585,132.59,132.57,132.59,33400000.0
2009-07-17 00:00:00,132.595,132.625,132.595,132.595,66800000.0
2009-07-17 00:01:00,132.585,132.585,132.585,132.585,9000000.0
2009-07-17 00:02:00,132.59,132.59,132.565,132.57,23400000.0
2009-07-17 00:03:00,132.57,132.57,132.565,132.565,11600000.0
2009-07-17 00:04:00,132.565,132.565,132.44,132.52,424600000.0
2009-07-17 00:05:00,132.515,132.52,132.515,132.52,27200000.0
2009-07-17 00:06:00,132.52,132.555,132.52,132.555,208800000.0
2009-07-17 00:07:00,132.55,132.55,132.545,132.545,108200000.0
2009-07-17 00:08:00,132.555,132.555,132.55,132.555,34800000.0
2009-07-17 00:09:00,132.555,132.62,132.555,132.605,63400000.0
2009-07-17 00:10:00,132.605,132.605,132.515,132.52,146400000.0
2009-07-17 00:11:00,132.52,132.52,132.45,132.455,81600000.0
2009-07-17 00:12:00,132.44,132.465,132.435,132.46,143200000.0
2009-07-17 00:13:00,132.45,132.45,132.42,132.42,39200000.0
2009-07-17 00:14:00,132.425,132.445,132.425,132.445,74000000.0
2009-07-17 00:15:00,132.445,132.445,132.43,132.43,56800000.0
2009-07-17 00:16:00,132.43,132.435,132.42,132.42,107599999.0
2009-07-17 00:17:00,132.435,132.445,132.435,132.445,19200000.0
2009-07-17 00:18:00,132.455,132.465,132.445,132.455,10400000.0
2009-07-17 00:19:00,132.455,132.465,132.445,132.455,57400000.0
2009-07-17 00:20:00,132.46,132.465,132.455,132.46,34200000.0
2009-07-17 00:21:00,132.46,132.475,132.45,132.475,37000000.0
2009-07-17 00:22:00,132.47,132.495,132.465,132.485,90800000.0
2009-07-17 00:23:00,132.485,132.515,132.485,132.51,28000000.0
2009-07-17 00:24:00,132.505,132.505,132.495,132.505,71400000.0
2009-07-17 00:25:00,132.505,132.505,132.5,132.505,29400000.0
2009-07-17 00:26:00,132.505,132.56,132.505,132.55,139600000.0
2009-07-17 00:27:00,132.55,132.56,132.545,132.545,77600000.0
2009-07-17 00:28:00,132.55,132.55,132.54,132.54,23200000.0
2009-07-17 00:29:00,132.54,132.54,132.535,132.535,38400000.0
2009-07-17 00:30:00,132.53,132.545,132.52,132.54,71800000.0
2009-07-17 00:31:00,132.535,132.54,132.53,132.535,25800000.0
2009-07-17 00:32:00,132.535,132.535,132.51,132.515,67600000.0
2009-07-17 00:33:00,132.515,132.515,132.515,132.515,1000000.0
2009-07-17 00:34:00,132.515,132.515,132.51,132.51,6600000.0
2009-07-17 00:35:00,132.515,132.515,132.51,132.51,16800000.0
2009-07-17 00:36:00,132.535,132.535,132.51,132.525,24600000.0
2009-07-17 00:37:00,132.525,132.525,132.52,132.52,18600000.0
2009-07-17 00:38:00,132.52,132.53,132.52,132.53,5800000.0
2009-07-17 00:39:00,132.525,132.525,132.495,132.495,108000000.0
2009-07-17 00:40:00,132.52,132.52,132.475,132.48,115600000.0
2009-07-17 00:41:00,132.475,132.48,132.47,132.48,86400000.0
2009-07-17 00:42:00,132.485,132.495,132.465,132.465,118200000.0
2009-07-17 00:43:00,132.465,132.475,132.465,132.475,17000000.0
2009-07-17 00:44:00,132.48,132.48,132.475,132.475,20800000.0
2009-07-17 00:45:00,132.475,132.54,132.475,132.54,217600000.0
2009-07-17 00:46:00,132.54,132.555,132.525,132.53,112800000.0
2009-07-17 00:47:00,132.53,132.575,132.525,132.56,162800000.0
2009-07-17 00:48:00,132.565,132.595,132.565,132.595,55200000.0
2009-07-17 00:49:00,132.595,132.6,132.595,132.595,36800000.0
2009-07-17 00:50:00,132.585,132.595,132.585,132.595,40000000.0
2009-07-17 00:51:00,132.596,132.596,132.576,132.582,80800000.0
2009-07-17 00:52:00,132.595,132.6,132.575,132.6,80800000.0
2009-07-17 00:53:00,132.6,132.615,132.6,132.605,100800000.0
2009-07-17 00:54:00,132.605,132.605,132.59,132.595,69800000.0
2009-07-17 00:55:00,132.595,132.595,132.58,132.58,39800000.0
2009-07-17 00:56:00,132.595,132.635,132.595,132.615,129400000.0
2009-07-17 00:57:00,132.615,132.62,132.6,132.62,77800000.0
2009-07-17 00:58:00,132.63,132.63,132.61,132.61,23400000.0
2009-07-17 00:59:00,132.605,132.61,132.595,132.595,62400000.0
2009-07-17 01:00:00,132.595,132.61,132.595,132.6,49600000.0
2009-07-17 01:01:00,132.595,132.605,132.59,132.6,64000000.0
2009-07-17 01:02:00,132.6,132.6,132.595,132.595,14400000.0
2009-07-17 01:03:00,132.595,132.595,132.545,132.545,124800000.0
2009-07-17 01:04:00,132.54,132.56,132.535,132.535,131800000.0
2009-07-17 01:05:00,132.535,132.615,132.525,132.615,205600000.0
2009-07-17 01:06:00,132.615,132.62,132.6,132.6,115200000.0
2009-07-17 01:07:00,132.595,132.615,132.59,132.615,107200000.0
2009-07-17 01:08:00,132.605,132.625,132.6,132.625,78200000.0
2009-07-17 01:09:00,132.63,132.63,132.615,132.615,71600000.0
2009-07-17 01:10:00,132.615,132.625,132.615,132.62,92800000.0
2009-07-17 01:11:00,132.615,132.62,132.615,132.62,54000000.0
2009-07-17 01:12:00,132.615,132.615,132.58,132.585,67200000.0
2009-07-17 01:13:00,132.58,132.585,132.58,132.585,27200000.0
2009-07-17 01:14:00,132.575,132.58,132.57,132.575,80000001.0
2009-07-17 01:15:00,132.575,132.575,132.575,132.575,4800000.0
2009-07-17 01:16:00,132.575,132.575,132.54,132.54,94200000.0
2009-07-17 01:17:00,132.545,132.565,132.54,132.54,260400002.0
2009-07-17 01:18:00,132.545,132.55,132.545,132.55,46600000.0
2009-07-17 01:19:00,132.545,132.55,132.54,132.54,37800000.0
2009-07-17 01:20:00,132.54,132.55,132.535,132.54,121200000.0
2009-07-17 01:21:00,132.535,132.535,132.485,132.485,100800000.0
2009-07-17 01:22:00,132.485,132.52,132.47,132.52,128900000.0
2009-07-17 01:23:00,132.515,132.52,132.515,132.515,20800000.0
2009-07-17 01:24:00,132.515,132.515,132.51,132.51,16800000.0
2009-07-17 01:25:00,132.515,132.545,132.515,132.52,42700000.0
2009-07-17 01:26:00,132.525,132.525,132.515,132.515,17600000.0
2009-07-17 01:27:00,132.51,132.52,132.51,132.52,27000000.0
2009-07-17 01:28:00,132.515,132.515,132.495,132.495,163200000.0
2009-07-17 01:29:00,132.495,132.5,132.485,132.5,57600000.0
2009-07-17 01:30:00,132.505,132.505,132.495,132.495,14400000.0
2009-07-17 01:31:00,132.485,132.485,132.395,132.395,396100001.0
2009-07-17 01:32:00,132.395,132.42,132.37,132.42,125200000.0
2009-07-17 01:33:00,132.42,132.455,132.42,132.425,299000000.0
2009-07-17 01:34:00,132.425,132.425,132.425,132.425,199800000.0
2009-07-17 01:35:00,132.425,132.43,132.425,132.425,291000000.0
2009-07-17 01:36:00,132.43,132.43,132.425,132.425,206400001.0
2009-07-17 01:37:00,132.435,132.45,132.43,132.445,272400000.0
2009-07-17 01:38:00,132.445,132.455,132.445,132.45,51200000.0
2009-07-17 01:39:00,132.45,132.46,132.45,132.46,50000000.0
2009-07-17 01:40:00,132.46,132.47,132.46,132.47,48000000.0
2009-07-17 01:41:00,132.475,132.475,132.47,132.47,91400000.0
2009-07-17 01:42:00,132.47,132.48,132.47,132.48,17600000.0
2009-07-17 01:43:00,132.48,132.495,132.475,132.485,175400000.0
2009-07-17 01:44:00,132.49,132.49,132.49,132.49,4800000.0
2009-07-17 01:45:00,132.495,132.495,132.43,132.43,130600000.0
2009-07-17 01:46:00,132.43,132.435,132.415,132.415,121399999.0
2009-07-17 01:47:00,132.415,132.415,132.41,132.415,69800000.0
2009-07-17 01:48:00,132.405,132.41,132.405,132.405,14400000.0
2009-07-17 01:49:00,132.405,132.435,132.4,132.425,217999999.0
2009-07-17 01:50:00,132.42,132.425,132.415,132.415,84600000.0
2009-07-17 01:51:00,132.415,132.44,132.405,132.435,129599999.0
2009-07-17 01:52:00,132.435,132.435,132.395,132.405,204800000.0
2009-07-17 01:53:00,132.405,132.425,132.405,132.41,162199997.0
2009-07-17 01:54:00,132.41,132.41,132.41,132.41,11200000.0
2009-07-17 01:55:00,132.415,132.415,132.41,132.41,28800000.0
2009-07-17 01:56:00,132.41,132.41,132.41,132.41,9600000.0
2009-07-17 01:57:00,132.425,132.425,132.405,132.41,192600000.0
2009-07-17 01:58:00,132.41,132.425,132.395,132.4,121600001.0
2009-07-17 01:59:00,132.405,132.43,132.405,132.41,217600000.0
2009-07-17 02:00:00,132.41,132.435,132.4,132.415,220000000.0
2009-07-17 02:01:00,132.425,132.505,132.425,132.495,227300000.0
2009-07-17 02:02:00,132.49,132.55,132.465,132.54,310200000.0
2009-07-17 02:03:00,132.54,132.595,132.54,132.595,251600000.0
2009-07-17 02:04:00,132.595,132.61,132.595,132.605,122800000.0
2009-07-17 02:05:00,132.605,132.605,132.565,132.595,199200000.0
2009-07-17 02:06:00,132.59,132.6,132.585,132.6,84400000.0
2009-07-17 02:07:00,132.595,132.68,132.585,132.675,360800000.0
2009-07-17 02:08:00,132.675,132.7,132.675,132.68,199800000.0
2009-07-17 02:09:00,132.68,132.75,132.68,132.73,303000000.0
2009-07-17 02:10:00,132.73,132.73,132.7,132.705,257200000.0
2009-07-17 02:11:00,132.705,132.735,132.695,132.695,282000000.0
2009-07-17 02:12:00,132.705,132.71,132.655,132.665,167200000.0
2009-07-17 02:13:00,132.67,132.675,132.665,132.675,111600000.0
2009-07-17 02:14:00,132.67,132.67,132.625,132.625,108200000.0
2009-07-17 02:15:00,132.625,132.655,132.62,132.65,77400000.0
2009-07-17 02:16:00,132.65,132.655,132.635,132.64,233000000.0
2009-07-17 02:17:00,132.64,132.645,132.64,132.64,76200000.0
2009-07-17 02:18:00,132.64,132.64,132.64,132.64,9600000.0
2009-07-17 02:19:00,132.63,132.645,132.62,132.62,262200000.0
2009-07-17 02:20:00,132.62,132.62,132.59,132.595,500000000.0
2009-07-17 02:21:00,132.6,132.6,132.575,132.595,237800000.0
2009-07-17 02:22:00,132.59,132.59,132.585,132.59,41600000.0
2009-07-17 02:23:00,132.585,132.585,132.58,132.585,103800000.0
2009-07-17 02:24:00,132.585,132.585,132.555,132.56,78000000.0
2009-07-17 02:25:00,132.575,132.615,132.575,132.61,212600000.0
2009-07-17 02:26:00,132.6,132.6,132.58,132.595,94000000.0
2009-07-17 02:27:00,132.605,132.62,132.595,132.595,142800000.0
2009-07-17 02:28:00,132.62,132.63,132.61,132.62,269400000.0
2009-07-17 02:29:00,132.62,132.62,132.585,132.605,335000000.0
2009-07-17 02:30:00,132.595,132.625,132.595,132.595,122200000.0
2009-07-17 02:31:00,132.595,132.615,132.55,132.555,236200000.0
2009-07-17 02:32:00,132.53,132.565,132.53,132.54,218600000.0
2009-07-17 02:33:00,132.535,132.55,132.415,132.485,352000000.0
2009-07-17 02:34:00,132.47,132.485,132.43,132.465,318700000.0
2009-07-17 02:35:00,132.465,132.495,132.465,132.485,206700000.0
2009-07-17 02:36:00,132.485,132.5,132.485,132.485,159200000.0
2009-07-17 02:37:00,132.485,132.515,132.48,132.5,104800000.0
2009-07-17 02:38:00,132.495,132.515,132.49,132.495,189900000.0
2009-07-17 02:39:00,132.515,132.52,132.485,132.495,174000000.0
2009-07-17 02:40:00,132.49,132.515,132.48,132.5,369799998.0
2009-07-17 02:41:00,132.5,132.5,132.46,132.48,236200000.0
2009-07-17 02:42:00,132.48,132.485,132.47,132.47,139400000.0
2009-07-17 02:43:00,132.455,132.525,132.45,132.495,213600000.0
2009-07-17 02:44:00,132.52,132.54,132.52,132.54,223000000.0
2009-07-17 02:45:00,132.545,132.555,132.51,132.515,312100000.0
2009-07-17 02:46:00,132.515,132.525,132.49,132.49,210000000.0
2009-07-17 02:47:00,132.5,132.53,132.495,132.525,227200000.0
2009-07-17 02:48:00,132.53,132.53,132.485,132.49,264400000.0
2009-07-17 02:49:00,132.49,132.49,132.47,132.48,336600000.0
2009-07-17 02:50:00,132.48,132.48,132.455,132.465,346600000.0
2009-07-17 02:51:00,132.465,132.505,132.465,132.47,141600000.0
2009-07-17 02:52:00,132.485,132.49,132.46,132.465,162000000.0
2009-07-17 02:53:00,132.465,132.465,132.445,132.455,264800000.0
2009-07-17 02:54:00,132.455,132.455,132.38,132.395,628399998.0
2009-07-17 02:55:00,132.39,132.415,132.38,132.415,525600000.0
2009-07-17 02:56:00,132.41,132.415,132.38,132.415,298400000.0
2009-07-17 02:57:00,132.415,132.415,132.39,132.395,223200000.0
2009-07-17 02:58:00,132.395,132.455,132.395,132.43,349000000.0
2009-07-17 02:59:00,132.435,132.435,132.405,132.41,229200000.0
2009-07-17 03:00:00,132.41,132.41,132.395,132.405,224000000.0
2009-07-17 03:01:00,132.41,132.425,132.405,132.415,203200000.0
2009-07-17 03:02:00,132.405,132.41,132.39,132.395,304200000.0
2009-07-17 03:03:00,132.39,132.39,132.315,132.315,292400000.0
2009-07-17 03:04:00,132.315,132.32,132.27,132.285,495200000.0
2009-07-17 03:05:00,132.28,132.3,132.27,132.27,289000000.0
2009-07-17 03:06:00,132.27,132.29,132.19,132.21,556999999.0
2009-07-17 03:07:00,132.21,132.26,132.2,132.215,503000000.0
2009-07-17 03:08:00,132.215,132.215,132.175,132.185,438200000.0
2009-07-17 03:09:00,132.185,132.265,132.185,132.265,391400000.0
2009-07-17 03:10:00,132.265,132.28,132.255,132.28,362200000.0
2009-07-17 03:11:00,132.285,132.3,132.265,132.275,300200000.0
2009-07-17 03:12:00,132.28,132.325,132.28,132.32,357800000.0
2009-07-17 03:13:00,132.315,132.315,132.235,132.245,450200000.0
2009-07-17 03:14:00,132.24,132.24,132.205,132.225,289600000.0
2009-07-17 03:15:00,132.23,132.26,132.225,132.25,193200000.0
2009-07-17 03:16:00,132.255,132.28,132.235,132.245,404400000.0
2009-07-17 03:17:00,132.245,132.295,132.245,132.28,226000000.0
2009-07-17 03:18:00,132.275,132.3,132.265,132.295,386800000.0
2009-07-17 03:19:00,132.295,132.305,132.22,132.23,443800000.0
2009-07-17 03:20:00,132.23,132.265,132.22,132.265,388600000.0
2009-07-17 03:21:00,132.26,132.26,132.23,132.24,328200000.0
2009-07-17 03:22:00,132.235,132.25,132.235,132.235,185400000.0
2009-07-17 03:23:00,132.24,132.285,132.23,132.235,264000000.0
2009-07-17 03:24:00,132.225,132.265,132.225,132.23,270000000.0
2009-07-17 03:25:00,132.23,132.255,132.225,132.25,126400000.0
2009-07-17 03:26:00,132.255,132.255,132.18,132.2,381200000.0
2009-07-17 03:27:00,132.205,132.205,132.105,132.12,514610000.0
2009-07-17 03:28:00,132.115,132.115,132.06,132.06,340000000.0
2009-07-17 03:29:00,132.02,132.12,132.02,132.105,514199999.0
2009-07-17 03:30:00,132.065,132.065,132.02,132.02,620800000.0
2009-07-17 03:31:00,132.015,132.015,131.965,131.965,509000002.0
2009-07-17 03:32:00,131.965,131.97,131.885,131.885,999000007.0
2009-07-17 03:33:00,131.885,131.945,131.88,131.945,472800000.0
2009-07-17 03:34:00,131.945,131.995,131.92,131.945,390000000.0
2009-07-17 03:35:00,131.945,131.95,131.895,131.95,422000001.0
2009-07-17 03:36:00,131.95,131.96,131.94,131.95,275800000.0
2009-07-17 03:37:00,131.955,131.97,131.935,131.96,367400001.0
2009-07-17 03:38:00,131.96,131.96,131.89,131.9,415400000.0
2009-07-17 03:39:00,131.9,131.94,131.895,131.92,522800000.0
2009-07-17 03:40:00,131.92,131.95,131.9,131.905,327200000.0
2009-07-17 03:41:00,131.905,131.94,131.88,131.915,267800000.0
2009-07-17 03:42:00,131.91,131.955,131.91,131.955,207900000.0
2009-07-17 03:43:00,131.945,131.96,131.9,131.915,134600000.0
2009-07-17 03:44:00,131.91,131.965,131.89,131.93,243800000.0
2009-07-17 03:45:00,131.9,131.965,131.89,131.935,210500000.0
2009-07-17 03:46:00,131.925,132.005,131.925,132.0,223500000.0
2009-07-17 03:47:00,132.0,132.0,131.96,131.96,216200000.0
2009-07-17 03:48:00,131.97,131.995,131.97,131.985,184200000.0
2009-07-17 03:49:00,131.985,131.985,131.965,131.975,150500000.0
2009-07-17 03:50:00,131.975,131.98,131.955,131.98,127600000.0
2009-07-17 03:51:00,131.975,132.005,131.965,132.005,145100000.0
2009-07-17 03:52:00,132.0,132.035,131.995,132.015,177000000.0
2009-07-17 03:53:00,132.015,132.02,131.98,132.01,313899998.0
2009-07-17 03:54:00,132.005,132.045,131.995,132.04,271400000.0
2009-07-17 03:55:00,132.025,132.04,132.025,132.04,136199999.0
2009-07-17 03:56:00,132.045,132.13,132.045,132.13,340000000.0
2009-07-17 03:57:00,132.13,132.14,132.09,132.105,417400000.0
2009-07-17 03:58:00,132.105,132.105,132.035,132.05,505200000.0
2009-07-17 03:59:00,132.05,132.06,132.045,132.05,500399999.0
2009-07-17 04:00:00,132.045,132.055,132.035,132.055,296600000.0
2009-07-17 04:01:00,132.055,132.055,132.0,132.005,336600000.0
2009-07-17 04:02:00,132.0,132.0,131.945,131.96,425599999.0
2009-07-17 04:03:00,131.96,131.96,131.935,131.94,537799999.0
2009-07-17 04:04:00,131.945,131.96,131.945,131.955,109800000.0
2009-07-17 04:05:00,131.96,131.98,131.935,131.94,373600000.0
2009-07-17 04:06:00,131.935,132.075,131.935,132.035,593000000.0
2009-07-17 04:07:00,132.035,132.075,132.035,132.045,244400000.0
2009-07-17 04:08:00,132.045,132.05,132.03,132.04,422399998.0
2009-07-17 04:09:00,132.035,132.035,132.015,132.02,295800000.0
2009-07-17 04:10:00,132.02,132.06,132.02,132.05,283600000.0
2009-07-17 04:11:00,132.05,132.05,132.015,132.02,333200002.0
2009-07-17 04:12:00,132.02,132.035,132.005,132.025,311400001.0
2009-07-17 04:13:00,132.02,132.02,132.015,132.02,102600000.0
2009-07-17 04:14:00,132.02,132.02,131.975,131.99,349400000.0
2009-07-17 04:15:00,131.995,132.01,131.995,132.005,214800000.0
2009-07-17 04:16:00,132.005,132.04,132.0,132.04,112200000.0
2009-07-17 04:17:00,132.035,132.035,132.03,132.035,97600000.0
2009-07-17 04:18:00,132.035,132.045,132.03,132.04,86000001.0
2009-07-17 04:19:00,132.035,132.065,132.025,132.06,322800000.0
2009-07-17 04:20:00,132.06,132.06,132.0,132.015,263800000.0
2009-07-17 04:21:00,132.015,132.015,131.95,131.955,153200000.0
2009-07-17 04:22:00,131.955,131.965,131.945,131.96,207000000.0
2009-07-17 04:23:00,131.965,132.02,131.965,132.01,368600000.0
2009-07-17 04:24:00,132.01,132.015,131.985,132.0,275400000.0
2009-07-17 04:25:00,132.01,132.01,131.99,131.995,126800000.0
2009-07-17 04:26:00,132.0,132.02,131.99,132.015,139000000.0
2009-07-17 04:27:00,132.015,132.055,132.015,132.05,219200000.0
2009-07-17 04:28:00,132.055,132.065,132.035,132.055,167000000.0
2009-07-17 04:29:00,132.055,132.115,132.045,132.085,202200000.0
2009-07-17 04:30:00,132.095,132.115,132.085,132.105,355399999.0
2009-07-17 04:31:00,132.095,132.1,132.075,132.075,279999999.0
2009-07-17 04:32:00,132.08,132.1,132.08,132.085,196800000.0
2009-07-17 04:33:00,132.085,132.11,132.08,132.11,106199999.0
2009-07-17 04:34:00,132.105,132.105,132.065,132.08,129000000.0
2009-07-17 04:35:00,132.075,132.09,132.055,132.06,186000000.0
2009-07-17 04:36:00,132.065,132.085,132.065,132.08,221999999.0
2009-07-17 04:37:00,132.08,132.1,132.08,132.09,105200000.0
2009-07-17 04:38:00,132.09,132.09,132.045,132.05,443800000.0
2009-07-17 04:39:00,132.005,132.03,131.995,132.015,265000000.0
2009-07-17 04:40:00,132.025,132.055,132.025,132.05,88200000.0
2009-07-17 04:41:00,132.05,132.055,132.025,132.035,186400000.0
2009-07-17 04:42:00,132.035,132.035,132.025,132.035,199800000.0
2009-07-17 04:43:00,132.035,132.045,132.03,132.045,119600000.0
2009-07-17 04:44:00,132.045,132.045,132.03,132.035,148000000.0
2009-07-17 04:45:00,132.035,132.115,132.035,132.1,292400000.0
2009-07-17 04:46:00,132.1,132.105,132.095,132.105,185200000.0
2009-07-17 04:47:00,132.1,132.135,132.1,132.12,220000000.0
2009-07-17 04:48:00,132.12,132.13,132.115,132.125,83600000.0
2009-07-17 04:49:00,132.125,132.165,132.12,132.145,205400000.0
2009-07-17 04:50:00,132.145,132.15,132.14,132.145,156000000.0
2009-07-17 04:51:00,132.155,132.16,132.145,132.15,202000000.0
2009-07-17 04:52:00,132.15,132.195,132.15,132.185,195000000.0
2009-07-17 04:53:00,132.19,132.225,132.175,132.205,197000000.0
2009-07-17 04:54:00,132.205,132.21,132.145,132.165,200200000.0
2009-07-17 04:55:00,132.165,132.19,132.155,132.165,177999999.0
2009-07-17 04:56:00,132.165,132.17,132.145,132.16,189200000.0
2009-07-17 04:57:00,132.16,132.175,132.16,132.17,173800000.0
2009-07-17 04:58:00,132.165,132.2,132.165,132.195,233200000.0
2009-07-17 04:59:00,132.195,132.195,132.16,132.16,429400001.0
2009-07-17 05:00:00,132.16,132.165,132.13,132.135,441199999.0
2009-07-17 05:01:00,132.14,132.155,132.135,132.14,207400000.0
2009-07-17 05:02:00,132.145,132.165,132.135,132.165,400800001.0
2009-07-17 05:03:00,132.16,132.185,132.16,132.18,328800002.0
2009-07-17 05:04:00,132.18,132.195,132.18,132.185,341199998.0
2009-07-17 05:05:00,132.19,132.225,132.185,132.2,435800002.0
2009-07-17 05:06:00,132.2,132.245,132.2,132.23,197000000.0
2009-07-17 05:07:00,132.235,132.245,132.23,132.235,245200000.0
2009-07-17 05:08:00,132.235,132.27,132.235,132.26,303200000.0
2009-07-17 05:09:00,132.26,132.28,132.245,132.245,243800000.0
2009-07-17 05:10:00,132.24,132.25,132.23,132.25,205600000.0
2009-07-17 05:11:00,132.245,132.25,132.23,132.23,163400000.0
2009-07-17 05:12:00,132.23,132.235,132.22,132.23,128000000.0
2009-07-17 05:13:00,132.225,132.225,132.215,132.22,156400000.0
2009-07-17 05:14:00,132.22,132.22,132.195,132.195,113200000.0
2009-07-17 05:15:00,132.195,132.2,132.17,132.2,87600001.0
2009-07-17 05:16:00,132.2,132.2,132.195,132.195,80400000.0
2009-07-17 05:17:00,132.195,132.205,132.18,132.18,172400000.0
2009-07-17 05:18:00,132.18,132.185,132.15,132.165,276600000.0
2009-07-17 05:19:00,132.175,132.175,132.155,132.155,130000001.0
2009-07-17 05:20:00,132.155,132.17,132.15,132.17,47800000.0
2009-07-17 05:21:00,132.17,132.175,132.155,132.175,70200001.0
2009-07-17 05:22:00,132.165,132.205,132.165,132.205,93900000.0
2009-07-17 05:23:00,132.21,132.21,132.195,132.21,183000000.0
2009-07-17 05:24:00,132.22,132.225,132.21,132.215,232400001.0
2009-07-17 05:25:00,132.215,132.23,132.18,132.18,359800002.0
2009-07-17 05:26:00,132.185,132.2,132.18,132.2,118600000.0
2009-07-17 05:27:00,132.195,132.235,132.19,132.22,285000000.0
2009-07-17 05:28:00,132.225,132.23,132.215,132.22,177000000.0
2009-07-17 05:29:00,132.22,132.225,132.215,132.225,188799997.0
2009-07-17 05:30:00,132.225,132.305,132.225,132.29,469200001.0
2009-07-17 05:31:00,132.29,132.305,132.25,132.25,350800001.0
2009-07-17 05:32:00,132.255,132.27,132.245,132.265,263800000.0
2009-07-17 05:33:00,132.27,132.27,132.215,132.245,436000000.0
2009-07-17 05:34:00,132.245,132.245,132.22,132.22,437200000.0
2009-07-17 05:35:00,132.22,132.23,132.205,132.225,203200000.0
2009-07-17 05:36:00,132.255,132.255,132.225,132.23,178400000.0
2009-07-17 05:37:00,132.225,132.255,132.225,132.24,180800000.0
2009-07-17 05:38:00,132.24,132.26,132.215,132.25,169800000.0
2009-07-17 05:39:00,132.255,132.285,132.205,132.205,192200000.0
2009-07-17 05:40:00,132.21,132.215,132.19,132.205,165200000.0
2009-07-17 05:41:00,132.205,132.215,132.205,132.205,80200000.0
2009-07-17 05:42:00,132.21,132.225,132.21,132.22,101799998.0
2009-07-17 05:43:00,132.225,132.25,132.22,132.245,229200000.0
2009-07-17 05:44:00,132.245,132.255,132.235,132.235,263600000.0
2009-07-17 05:45:00,132.23,132.24,132.18,132.18,657399998.0
2009-07-17 05:46:00,132.18,132.195,132.16,132.17,493999999.0
2009-07-17 05:47:00,132.17,132.185,132.17,132.175,207200000.0
2009-07-17 05:48:00,132.175,132.18,132.165,132.175,478799998.0
2009-07-17 05:49:00,132.175,132.18,132.16,132.16,289599998.0
2009-07-17 05:50:00,132.16,132.16,132.125,132.125,234399999.0
2009-07-17 05:51:00,132.135,132.165,132.11,132.11,378000000.0
2009-07-17 05:52:00,132.11,132.12,132.095,132.1,173800000.0
2009-07-17 05:53:00,132.1,132.1,132.025,132.025,471699999.0
2009-07-17 05:54:00,132.03,132.075,132.005,132.075,371000000.0
2009-07-17 05:55:00,132.08,132.095,132.055,132.075,194000000.0
2009-07-17 05:56:00,132.075,132.155,132.065,132.155,319400000.0
2009-07-17 05:57:00,132.15,132.16,132.13,132.135,197800000.0
2009-07-17 05:58:00,132.135,132.15,132.13,132.14,150100000.0
2009-07-17 05:59:00,132.145,132.15,132.135,132.135,151600000.0
2009-07-17 06:00:00,132.135,132.135,132.095,132.125,192800000.0
2009-07-17 06:01:00,132.125,132.145,132.125,132.145,83600000.0
2009-07-17 06:02:00,132.15,132.175,132.145,132.17,67200000.0
2009-07-17 06:03:00,132.17,132.2,132.155,132.195,127600000.0
2009-07-17 06:04:00,132.19,132.205,132.19,132.2,117400000.0
2009-07-17 06:05:00,132.2,132.205,132.155,132.18,296000000.0
2009-07-17 06:06:00,132.18,132.18,132.155,132.17,258600000.0
2009-07-17 06:07:00,132.175,132.175,132.15,132.155,210000000.0
2009-07-17 06:08:00,132.15,132.155,132.12,132.12,245200000.0
2009-07-17 06:09:00,132.12,132.135,132.115,132.115,451999997.0
2009-07-17 06:10:00,132.115,132.175,132.105,132.14,198000000.0
2009-07-17 06:11:00,132.14,132.14,132.13,132.13,167400000.0
2009-07-17 06:12:00,132.13,132.135,132.115,132.115,400800000.0
2009-07-17 06:13:00,132.115,132.13,132.11,132.115,96800000.0
2009-07-17 06:14:00,132.115,132.115,132.065,132.08,154600000.0
2009-07-17 06:15:00,132.08,132.095,132.08,132.085,59800000.0
2009-07-17 06:16:00,132.085,132.085,132.06,132.075,94400000.0
2009-07-17 06:17:00,132.07,132.075,132.06,132.06,165400000.0
2009-07-17 06:18:00,132.055,132.065,132.055,132.065,69600000.0
2009-07-17 06:19:00,132.065,132.11,132.065,132.085,164900000.0
2009-07-17 06:20:00,132.085,132.095,132.075,132.075,260200000.0
2009-07-17 06:21:00,132.085,132.105,132.045,132.105,293200000.0
2009-07-17 06:22:00,132.1,132.105,132.06,132.065,238300000.0
2009-07-17 06:23:00,132.065,132.075,132.06,132.075,149900000.0
2009-07-17 06:24:00,132.08,132.1,132.075,132.09,124200000.0
2009-07-17 06:25:00,132.09,132.09,132.065,132.08,234200000.0
2009-07-17 06:26:00,132.08,132.09,132.06,132.06,299400000.0
2009-07-17 06:27:00,132.06,132.075,132.05,132.075,169600000.0
2009-07-17 06:28:00,132.075,132.09,132.07,132.07,104000000.0
2009-07-17 06:29:00,132.07,132.07,132.06,132.07,120000000.0
2009-07-17 06:30:00,132.065,132.075,132.055,132.07,163200000.0
2009-07-17 06:31:00,132.075,132.1,132.07,132.1,192000000.0
2009-07-17 06:32:00,132.1,132.1,132.07,132.085,165000000.0
2009-07-17 06:33:00,132.08,132.08,132.065,132.065,116800000.0
2009-07-17 06:34:00,132.06,132.065,132.055,132.065,72200000.0
2009-07-17 06:35:00,132.06,132.075,132.055,132.055,124800000.0
2009-07-17 06:36:00,132.055,132.085,132.045,132.085,136000000.0
2009-07-17 06:37:00,132.09,132.1,132.08,132.08,136000000.0
2009-07-17 06:38:00,132.08,132.085,132.075,132.085,217800000.0
2009-07-17 06:39:00,132.085,132.115,132.085,132.11,168400000.0
2009-07-17 06:40:00,132.11,132.12,132.085,132.105,409599999.0
2009-07-17 06:41:00,132.11,132.11,132.1,132.1,87000000.0
2009-07-17 06:42:00,132.105,132.13,132.105,132.13,235800000.0
2009-07-17 06:43:00,132.13,132.175,132.125,132.175,318600000.0
2009-07-17 06:44:00,132.175,132.235,132.165,132.205,751999999.0
2009-07-17 06:45:00,132.2,132.205,132.175,132.19,461000000.0
2009-07-17 06:46:00,132.185,132.195,132.18,132.18,270400000.0
2009-07-17 06:47:00,132.185,132.225,132.185,132.205,344000000.0
2009-07-17 06:48:00,132.205,132.205,132.175,132.18,438799999.0
2009-07-17 06:49:00,132.195,132.21,132.195,132.195,258599999.0
2009-07-17 06:50:00,132.2,132.225,132.195,132.22,198400000.0
2009-07-17 06:51:00,132.215,132.215,132.215,132.215,123200000.0
2009-07-17 06:52:00,132.215,132.22,132.195,132.21,359999999.0
2009-07-17 06:53:00,132.21,132.235,132.21,132.23,334599997.0
2009-07-17 06:54:00,132.225,132.235,132.21,132.23,192000000.0
2009-07-17 06:55:00,132.22,132.245,132.215,132.24,433800000.0
2009-07-17 06:56:00,132.24,132.31,132.24,132.285,207400000.0
2009-07-17 06:57:00,132.295,132.31,132.285,132.285,409199999.0
2009-07-17 06:58:00,132.28,132.28,132.265,132.265,185600000.0
2009-07-17 06:59:00,132.265,132.27,132.22,132.235,405800000.0
2009-07-17 07:00:00,132.235,132.255,132.22,132.255,345799999.0
2009-07-17 07:01:00,132.255,132.255,132.195,132.215,332799999.0
2009-07-17 07:02:00,132.215,132.265,132.215,132.26,302400000.0
2009-07-17 07:03:00,132.26,132.27,132.2,132.23,549199999.0
2009-07-17 07:04:00,132.225,132.245,132.2,132.235,515400000.0
2009-07-17 07:05:00,132.235,132.235,132.19,132.195,257600000.0
2009-07-17 07:06:00,132.2,132.21,132.195,132.195,376000000.0
2009-07-17 07:07:00,132.195,132.195,132.185,132.19,142600000.0
2009-07-17 07:08:00,132.185,132.23,132.185,132.225,229600000.0
2009-07-17 07:09:00,132.225,132.255,132.225,132.25,288600000.0
2009-07-17 07:10:00,132.26,132.275,132.21,132.22,348399999.0
2009-07-17 07:11:00,132.225,132.245,132.225,132.23,91200000.0
2009-07-17 07:12:00,132.22,132.24,132.2,132.215,401800000.0
2009-07-17 07:13:00,132.215,132.215,132.205,132.215,187200000.0
2009-07-17 07:14:00,132.22,132.23,132.21,132.22,294399999.0
2009-07-17 07:15:00,132.215,132.22,132.21,132.22,137599999.0
2009-07-17 07:16:00,132.235,132.235,132.23,132.23,72000000.0
2009-07-17 07:17:00,132.235,132.255,132.235,132.25,155400000.0
2009-07-17 07:18:00,132.255,132.26,132.24,132.26,446599998.0
2009-07-17 07:19:00,132.255,132.255,132.25,132.25,107200000.0
2009-07-17 07:20:00,132.25,132.295,132.23,132.295,456399999.0
2009-07-17 07:21:00,132.285,132.305,132.28,132.28,187199999.0
2009-07-17 07:22:00,132.28,132.295,132.26,132.265,507200000.0
2009-07-17 07:23:00,132.265,132.27,132.255,132.255,171200000.0
2009-07-17 07:24:00,132.25,132.25,132.22,132.225,178000000.0
2009-07-17 07:25:00,132.225,132.235,132.225,132.23,118400000.0
2009-07-17 07:26:00,132.225,132.23,132.22,132.225,155200000.0
2009-07-17 07:27:00,132.225,132.265,132.22,132.255,249800000.0
2009-07-17 07:28:00,132.255,132.27,132.235,132.245,465200000.0
2009-07-17 07:29:00,132.245,132.25,132.22,132.23,269000000.0
2009-07-17 07:30:00,132.23,132.26,132.23,132.26,170000000.0
2009-07-17 07:31:00,132.26,132.26,132.25,132.255,360800000.0
2009-07-17 07:32:00,132.26,132.26,132.175,132.19,398399999.0
2009-07-17 07:33:00,132.19,132.2,132.175,132.195,490199999.0
2009-07-17 07:34:00,132.2,132.21,132.2,132.2,241600000.0
2009-07-17 07:35:00,132.2,132.2,132.18,132.195,178600000.0
2009-07-17 07:36:00,132.2,132.21,132.2,132.21,139200000.0
2009-07-17 07:37:00,132.205,132.245,132.205,132.23,128000000.0
2009-07-17 07:38:00,132.23,132.235,132.23,132.23,150400000.0
2009-07-17 07:39:00,132.23,132.23,132.215,132.225,313600000.0
2009-07-17 07:40:00,132.235,132.28,132.235,132.275,184199999.0
2009-07-17 07:41:00,132.28,132.3,132.28,132.3,173000000.0
2009-07-17 07:42:00,132.3,132.32,132.3,132.31,80000000.0
2009-07-17 07:43:00,132.3,132.335,132.295,132.325,225600000.0
2009-07-17 07:44:00,132.335,132.355,132.32,132.32,217599999.0
2009-07-17 07:45:00,132.335,132.335,132.335,132.335,6400000.0
2009-07-17 07:46:00,132.335,132.385,132.335,132.36,300400001.0
2009-07-17 07:47:00,132.36,132.405,132.355,132.405,476600000.0
2009-07-17 07:48:00,132.405,132.43,132.4,132.425,349800000.0
2009-07-17 07:49:00,132.43,132.43,132.33,132.33,399399999.0
2009-07-17 07:50:00,132.33,132.355,132.33,132.355,138200000.0
2009-07-17 07:51:00,132.355,132.4,132.34,132.395,417999998.0
2009-07-17 07:52:00,132.39,132.425,132.385,132.425,552400000.0
2009-07-17 07:53:00,132.425,132.425,132.405,132.425,236399999.0
2009-07-17 07:54:00,132.425,132.435,132.425,132.43,552599986.0
2009-07-17 07:55:00,132.425,132.44,132.4,132.405,406200001.0
2009-07-17 07:56:00,132.405,132.445,132.405,132.43,403400000.0
2009-07-17 07:57:00,132.43,132.47,132.43,132.455,572800000.0
2009-07-17 07:58:00,132.455,132.455,132.365,132.365,173800000.0
2009-07-17 07:59:00,132.37,132.4,132.325,132.325,277600000.0
2009-07-17 08:00:00,132.325,132.34,132.295,132.31,456200000.0
2009-07-17 08:01:00,132.31,132.315,132.285,132.285,80000000.0
2009-07-17 08:02:00,132.29,132.335,132.285,132.335,273600000.0
2009-07-17 08:03:00,132.335,132.335,132.305,132.325,355400000.0
2009-07-17 08:04:00,132.32,132.36,132.32,132.36,151800000.0
2009-07-17 08:05:00,132.355,132.41,132.345,132.395,400600000.0
2009-07-17 08:06:00,132.395,132.415,132.395,132.415,208000000.0
2009-07-17 08:07:00,132.415,132.46,132.415,132.445,395200000.0
2009-07-17 08:08:00,132.445,132.455,132.42,132.43,311599999.0
2009-07-17 08:09:00,132.42,132.42,132.365,132.39,270400000.0
2009-07-17 08:10:00,132.395,132.42,132.395,132.41,339200000.0
2009-07-17 08:11:00,132.41,132.42,132.37,132.385,413800000.0
2009-07-17 08:12:00,132.385,132.415,132.38,132.395,442599999.0
2009-07-17 08:13:00,132.385,132.405,132.355,132.355,628799999.0
2009-07-17 08:14:00,132.36,132.36,132.285,132.325,564999999.0
2009-07-17 08:15:00,132.325,132.37,132.325,132.37,339200000.0
2009-07-17 08:16:00,132.37,132.4,132.365,132.365,440000000.0
2009-07-17 08:17:00,132.37,132.37,132.35,132.355,417600000.0
2009-07-17 08:18:00,132.355,132.355,132.295,132.295,305000000.0
2009-07-17 08:19:00,132.3,132.365,132.3,132.365,288800000.0
2009-07-17 08:20:00,132.365,132.365,132.345,132.35,776999996.0
2009-07-17 08:21:00,132.35,132.385,132.35,132.37,269400000.0
2009-07-17 08:22:00,132.37,132.37,132.35,132.36,243200000.0
2009-07-17 08:23:00,132.355,132.395,132.355,132.385,395400000.0
2009-07-17 08:24:00,132.385,132.395,132.385,132.39,161600000.0
2009-07-17 08:25:00,132.385,132.395,132.37,132.375,303999999.0
2009-07-17 08:26:00,132.375,132.395,132.375,132.395,276999999.0
2009-07-17 08:27:00,132.395,132.395,132.32,132.34,301000000.0
2009-07-17 08:28:00,132.34,132.34,132.305,132.315,222600000.0
2009-07-17 08:29:00,132.315,132.325,132.305,132.31,411200000.0
2009-07-17 08:30:00,132.31,132.32,132.28,132.305,372600000.0
2009-07-17 08:31:00,132.305,132.305,132.225,132.225,637200000.0
2009-07-17 08:32:00,132.225,132.23,132.105,132.14,770400000.0
2009-07-17 08:33:00,132.14,132.14,132.02,132.035,844600000.0
2009-07-17 08:34:00,132.035,132.035,131.895,131.9,760800000.0
2009-07-17 08:35:00,131.885,131.955,131.88,131.95,664599999.0
2009-07-17 08:36:00,131.95,132.02,131.95,132.0,595000000.0
2009-07-17 08:37:00,132.0,132.04,131.995,132.005,699599999.0
2009-07-17 08:38:00,132.01,132.05,132.005,132.01,457200000.0
2009-07-17 08:39:00,132.01,132.015,131.94,131.975,685399999.0
2009-07-17 08:40:00,131.98,131.995,131.9,131.935,550800000.0
2009-07-17 08:41:00,131.935,131.97,131.93,131.96,449600000.0
2009-07-17 08:42:00,131.955,131.99,131.94,131.98,441000000.0
2009-07-17 08:43:00,131.98,132.045,131.98,132.035,337800000.0
2009-07-17 08:44:00,132.025,132.035,131.99,132.005,783000000.0
2009-07-17 08:45:00,132.005,132.03,131.985,131.985,592400000.0
2009-07-17 08:46:00,131.985,131.985,131.94,131.95,401600000.0
2009-07-17 08:47:00,131.96,131.985,131.955,131.97,325000000.0
2009-07-17 08:48:00,131.98,131.985,131.97,131.98,125000000.0
2009-07-17 08:49:00,131.975,131.975,131.945,131.945,299400000.0
2009-07-17 08:50:00,131.94,131.955,131.92,131.925,446400000.0
2009-07-17 08:51:00,131.925,131.925,131.895,131.905,322399999.0
2009-07-17 08:52:00,131.9,131.92,131.825,131.835,456000000.0
2009-07-17 08:53:00,131.835,131.855,131.795,131.795,432000000.0
2009-07-17 08:54:00,131.795,131.835,131.765,131.835,525200000.0
2009-07-17 08:55:00,131.835,131.91,131.825,131.905,657399995.0
2009-07-17 08:56:00,131.905,131.905,131.89,131.895,273400000.0
2009-07-17 08:57:00,131.905,131.97,131.905,131.965,462799999.0
2009-07-17 08:58:00,131.965,131.99,131.95,131.955,401600000.0
2009-07-17 08:59:00,131.96,131.975,131.92,131.925,544799997.0
2009-07-17 09:00:00,131.925,131.93,131.845,131.855,455800000.0
2009-07-17 09:01:00,131.87,131.885,131.835,131.855,348800000.0
2009-07-17 09:02:00,131.855,131.855,131.81,131.815,389200000.0
2009-07-17 09:03:00,131.815,131.87,131.8,131.87,659000000.0
2009-07-17 09:04:00,131.87,131.94,131.855,131.915,449199999.0
2009-07-17 09:05:00,131.915,131.95,131.915,131.945,298400001.0
2009-07-17 09:06:00,131.945,131.955,131.915,131.915,402200001.0
2009-07-17 09:07:00,131.915,131.925,131.9,131.915,306400000.0
2009-07-17 09:08:00,131.915,131.94,131.87,131.87,633199998.0
2009-07-17 09:09:00,131.865,131.885,131.85,131.85,528799999.0
2009-07-17 09:10:00,131.85,131.85,131.715,131.75,578399999.0
2009-07-17 09:11:00,131.75,131.815,131.75,131.795,525399997.0
2009-07-17 09:12:00,131.785,131.855,131.785,131.815,692199998.0
2009-07-17 09:13:00,131.82,131.88,131.8,131.865,581799999.0
2009-07-17 09:14:00,131.855,131.88,131.84,131.87,240200000.0
2009-07-17 09:15:00,131.87,131.97,131.87,131.9,850600000.0
2009-07-17 09:16:00,131.895,131.925,131.88,131.885,349000000.0
2009-07-17 09:17:00,131.88,131.925,131.865,131.925,468799999.0
2009-07-17 09:18:00,131.925,131.97,131.92,131.96,416199999.0
2009-07-17 09:19:00,131.96,131.965,131.935,131.95,594799997.0
2009-07-17 09:20:00,131.96,132.0,131.945,131.96,501400000.0
2009-07-17 09:21:00,131.96,131.98,131.96,131.975,188000000.0
2009-07-17 09:22:00,131.975,132.005,131.975,132.0,426399999.0
2009-07-17 09:23:00,132.0,132.01,131.98,131.98,499400001.0
2009-07-17 09:24:00,131.98,132.005,131.945,131.945,561299998.0
2009-07-17 09:25:00,131.945,131.945,131.9,131.935,452599999.0
2009-07-17 09:26:00,131.935,131.96,131.895,131.96,393200000.0
2009-07-17 09:27:00,131.955,131.985,131.92,131.925,313600000.0
2009-07-17 09:28:00,131.93,131.95,131.905,131.91,587600000.0
2009-07-17 09:29:00,131.91,131.935,131.9,131.9,376200000.0
2009-07-17 09:30:00,131.9,131.955,131.9,131.945,510400001.0
2009-07-17 09:31:00,131.945,131.98,131.94,131.955,518600000.0
2009-07-17 09:32:00,131.955,131.965,131.91,131.91,477199999.0
2009-07-17 09:33:00,131.91,131.91,131.845,131.855,658799999.0
2009-07-17 09:34:00,131.86,131.895,131.845,131.88,325200000.0
2009-07-17 09:35:00,131.88,131.92,131.88,131.905,221600000.0
2009-07-17 09:36:00,131.91,131.96,131.905,131.955,316600001.0
2009-07-17 09:37:00,131.965,132.01,131.955,132.01,744800003.0
2009-07-17 09:38:00,132.0,132.01,131.965,131.98,339400000.0
2009-07-17 09:39:00,131.98,132.025,131.98,131.985,421400000.0
2009-07-17 09:40:00,131.985,132.03,131.935,131.935,555000000.0
2009-07-17 09:41:00,131.935,131.99,131.92,131.985,400600000.0
2009-07-17 09:42:00,131.985,131.995,131.945,131.975,451600000.0
2009-07-17 09:43:00,131.975,131.975,131.93,131.95,293600000.0
2009-07-17 09:44:00,131.975,132.06,131.965,131.985,340800001.0
2009-07-17 09:45:00,131.995,131.995,131.975,131.975,77000000.0
2009-07-17 09:46:00,131.98,131.985,131.95,131.965,255799999.0
2009-07-17 09:47:00,131.965,131.975,131.945,131.955,156000000.0
2009-07-17 09:48:00,131.955,131.98,131.945,131.955,203200000.0
2009-07-17 09:49:00,131.955,132.01,131.955,132.005,164800000.0
2009-07-17 09:50:00,132.005,132.005,131.95,131.975,336200000.0
2009-07-17 09:51:00,131.97,131.97,131.925,131.935,241600000.0
2009-07-17 09:52:00,131.935,131.975,131.935,131.97,188800000.0
2009-07-17 09:53:00,131.98,131.985,131.965,131.97,122400000.0
2009-07-17 09:54:00,131.97,132.07,131.97,132.07,372300000.0
2009-07-17 09:55:00,132.075,132.115,132.04,132.04,496400000.0
2009-07-17 09:56:00,132.04,132.125,132.04,132.055,560400000.0
2009-07-17 09:57:00,132.055,132.06,131.95,131.955,649399999.0
2009-07-17 09:58:00,131.935,131.98,131.925,131.975,494900001.0
2009-07-17 09:59:00,131.965,131.965,131.915,131.96,349399999.0
2009-07-17 10:00:00,131.935,131.945,131.855,131.88,511000000.0
2009-07-17 10:01:00,131.88,131.97,131.875,131.945,562600000.0
2009-07-17 10:02:00,131.945,131.955,131.905,131.94,358799999.0
2009-07-17 10:03:00,131.94,131.99,131.925,131.965,353400002.0
2009-07-17 10:04:00,131.975,131.995,131.975,131.98,309600000.0
2009-07-17 10:05:00,131.98,131.985,131.925,131.955,428600000.0
2009-07-17 10:06:00,131.955,131.985,131.935,131.985,373000000.0
2009-07-17 10:07:00,131.985,131.985,131.975,131.98,211800000.0
2009-07-17 10:08:00,131.98,132.005,131.965,132.005,297200000.0
2009-07-17 10:09:00,131.995,132.025,131.965,131.985,321800000.0
2009-07-17 10:10:00,131.99,132.035,131.94,131.995,411400001.0
2009-07-17 10:11:00,131.995,132.005,131.965,131.98,532800001.0
2009-07-17 10:12:00,131.98,131.98,131.935,131.935,202400000.0
2009-07-17 10:13:00,131.935,131.945,131.89,131.925,388600000.0
2009-07-17 10:14:00,131.925,131.965,131.91,131.91,396200000.0
2009-07-17 10:15:00,131.91,131.95,131.9,131.945,189000000.0
2009-07-17 10:16:00,131.945,131.95,131.92,131.925,388000000.0
2009-07-17 10:17:00,131.925,131.97,131.925,131.97,425800000.0
2009-07-17 10:18:00,131.97,131.97,131.905,131.94,347800000.0
2009-07-17 10:19:00,131.935,132.04,131.93,131.985,449200000.0
2009-07-17 10:20:00,131.985,132.045,131.985,132.045,505200001.0
2009-07-17 10:21:00,132.045,132.05,132.005,132.015,398400000.0
2009-07-17 10:22:00,132.01,132.03,131.995,132.03,374000000.0
2009-07-17 10:23:00,132.035,132.065,132.035,132.055,579000000.0
2009-07-17 10:24:00,132.05,132.06,132.04,132.06,301700000.0
2009-07-17 10:25:00,132.05,132.115,132.05,132.1,1207799999.0
2009-07-17 10:26:00,132.1,132.125,132.085,132.085,737999998.0
2009-07-17 10:27:00,132.09,132.095,132.045,132.05,651600000.0
2009-07-17 10:28:00,132.05,132.085,132.04,132.075,851400003.0
2009-07-17 10:29:00,132.075,132.1,132.06,132.09,649800006.0
2009-07-17 10:30:00,132.095,132.105,132.075,132.095,1025800003.0
2009-07-17 10:31:00,132.095,132.105,132.055,132.065,768200003.0
2009-07-17 10:32:00,132.065,132.065,132.025,132.025,880600000.0
2009-07-17 10:33:00,132.015,132.03,132.0,132.0,818599998.0
2009-07-17 10:34:00,132.01,132.01,131.975,131.975,878000000.0
2009-07-17 10:35:00,131.975,131.99,131.945,131.945,355400000.0
2009-07-17 10:36:00,131.95,131.98,131.95,131.96,881000001.0
2009-07-17 10:37:00,131.955,132.01,131.94,131.99,546999998.0
2009-07-17 10:38:00,131.99,131.99,131.955,131.965,328599997.0
2009-07-17 10:39:00,131.96,131.97,131.935,131.97,423200000.0
2009-07-17 10:40:00,131.97,131.98,131.94,131.98,797599998.0
2009-07-17 10:41:00,131.995,131.995,131.97,131.975,645599998.0
2009-07-17 10:42:00,131.975,131.975,131.875,131.89,1153800000.0
2009-07-17 10:43:00,131.885,131.98,131.88,131.945,529399999.0
2009-07-17 10:44:00,131.945,131.965,131.935,131.955,378799999.0
2009-07-17 10:45:00,131.955,132.005,131.955,131.985,396600003.0
2009-07-17 10:46:00,131.99,132.035,131.98,132.035,358200001.0
2009-07-17 10:47:00,132.035,132.04,131.985,132.015,739600002.0
2009-07-17 10:48:00,132.015,132.06,132.01,132.055,749800000.0
2009-07-17 10:49:00,132.05,132.05,132.025,132.035,732400005.0
2009-07-17 10:50:00,132.035,132.035,132.0,132.015,442500000.0
2009-07-17 10:51:00,132.015,132.03,131.985,132.005,439599998.0
2009-07-17 10:52:00,132.005,132.08,132.0,132.075,667399997.0
2009-07-17 10:53:00,132.075,132.12,132.07,132.1,1105600002.0
2009-07-17 10:54:00,132.1,132.1,132.06,132.065,981800000.0
2009-07-17 10:55:00,132.065,132.08,132.055,132.075,667799999.0
2009-07-17 10:56:00,132.07,132.15,132.07,132.13,1147999997.0
2009-07-17 10:57:00,132.125,132.15,132.11,132.145,906800008.0
2009-07-17 10:58:00,132.145,132.165,132.105,132.105,739799998.0
2009-07-17 10:59:00,132.1,132.13,132.1,132.12,867400002.0
2009-07-17 11:00:00,132.125,132.135,132.115,132.13,440200002.0
2009-07-17 11:01:00,132.13,132.165,132.115,132.145,808999999.0
2009-07-17 11:02:00,132.145,132.16,132.14,132.16,898800001.0
2009-07-17 11:03:00,132.16,132.215,132.16,132.21,602400001.0
2009-07-17 11:04:00,132.205,132.24,132.2,132.23,568400000.0
2009-07-17 11:05:00,132.23,132.24,132.205,132.21,1317399989.0
2009-07-17 11:06:00,132.21,132.215,132.175,132.185,618000003.0
2009-07-17 11:07:00,132.185,132.195,132.17,132.18,342299998.0
2009-07-17 11:08:00,132.175,132.18,132.15,132.155,542300000.0
2009-07-17 11:09:00,132.15,132.185,132.145,132.165,704100005.0
2009-07-17 11:10:00,132.16,132.165,132.145,132.155,528400000.0
2009-07-17 11:11:00,132.155,132.165,132.135,132.145,701400004.0
2009-07-17 11:12:00,132.145,132.145,132.135,132.145,780999988.0
2009-07-17 11:13:00,132.145,132.165,132.145,132.155,618600001.0
2009-07-17 11:14:00,132.155,132.165,132.15,132.15,601399996.0
2009-07-17 11:15:00,132.155,132.155,132.135,132.14,852800000.0
2009-07-17 11:16:00,132.14,132.16,132.12,132.125,423399995.0
2009-07-17 11:17:00,132.125,132.13,132.105,132.115,565799996.0
2009-07-17 11:18:00,132.115,132.13,132.115,132.125,352800000.0
2009-07-17 11:19:00,132.13,132.13,132.12,132.13,287800000.0
2009-07-17 11:20:00,132.13,132.14,132.12,132.12,414000002.0
2009-07-17 11:21:00,132.13,132.13,132.11,132.11,389199994.0
2009-07-17 11:22:00,132.125,132.18,132.125,132.18,649399997.0
2009-07-17 11:23:00,132.18,132.22,132.18,132.215,809100001.0
2009-07-17 11:24:00,132.215,132.215,132.17,132.19,565200002.0
2009-07-17 11:25:00,132.19,132.215,132.185,132.2,775999995.0
2009-07-17 11:26:00,132.195,132.22,132.19,132.22,776800002.0
2009-07-17 11:27:00,132.21,132.29,132.205,132.275,729199998.0
2009-07-17 11:28:00,132.28,132.28,132.23,132.235,852000002.0
2009-07-17 11:29:00,132.235,132.31,132.235,132.31,714399999.0
2009-07-17 11:30:00,132.3,132.31,132.28,132.295,900400000.0
2009-07-17 11:31:00,132.29,132.3,132.25,132.26,966400002.0
2009-07-17 11:32:00,132.26,132.35,132.26,132.345,1322399995.0
2009-07-17 11:33:00,132.34,132.35,132.305,132.33,971799996.0
2009-07-17 11:34:00,132.325,132.325,132.295,132.315,670999996.0
2009-07-17 11:35:00,132.31,132.345,132.31,132.33,932199999.0
2009-07-17 11:36:00,132.33,132.35,132.29,132.29,1320399999.0
2009-07-17 11:37:00,132.29,132.295,132.28,132.28,280999995.0
2009-07-17 11:38:00,132.28,132.285,132.28,132.285,579200010.0
2009-07-17 11:39:00,132.285,132.29,132.25,132.27,671500001.0
2009-07-17 11:40:00,132.255,132.255,132.25,132.255,565200000.0
2009-07-17 11:41:00,132.255,132.28,132.24,132.28,643999999.0
2009-07-17 11:42:00,132.275,132.32,132.265,132.32,514600002.0
2009-07-17 11:43:00,132.32,132.325,132.29,132.315,602200002.0
2009-07-17 11:44:00,132.315,132.33,132.31,132.32,326800000.0
2009-07-17 11:45:00,132.315,132.33,132.28,132.33,438600002.0
2009-07-17 11:46:00,132.33,132.33,132.305,132.305,501600000.0
2009-07-17 11:47:00,132.305,132.305,132.275,132.28,949400008.0
2009-07-17 11:48:00,132.275,132.295,132.26,132.26,750599998.0
2009-07-17 11:49:00,132.26,132.28,132.245,132.26,813400003.0
2009-07-17 11:50:00,132.26,132.275,132.245,132.265,554200000.0
2009-07-17 11:51:00,132.265,132.265,132.24,132.255,470000000.0
2009-07-17 11:52:00,132.25,132.26,132.24,132.24,686599996.0
2009-07-17 11:53:00,132.25,132.26,132.225,132.235,600199999.0
2009-07-17 11:54:00,132.245,132.25,132.205,132.22,634599998.0
2009-07-17 11:55:00,132.22,132.25,132.215,132.245,565000002.0
2009-07-17 11:56:00,132.245,132.255,132.245,132.245,218000001.0
2009-07-17 11:57:00,132.245,132.25,132.24,132.245,475200003.0
2009-07-17 11:58:00,132.245,132.255,132.225,132.25,772200000.0
2009-07-17 11:59:00,132.26,132.29,132.26,132.29,792999999.0
2009-07-17 12:00:00,132.285,132.33,132.285,132.325,898600003.0
2009-07-17 12:01:00,132.33,132.33,132.31,132.32,671999998.0
2009-07-17 12:02:00,132.32,132.325,132.31,132.315,300600000.0
2009-07-17 12:03:00,132.315,132.315,132.28,132.31,585200000.0
2009-07-17 12:04:00,132.315,132.315,132.275,132.285,728799996.0
2009-07-17 12:05:00,132.285,132.3,132.285,132.295,224800000.0
2009-07-17 12:06:00,132.295,132.34,132.28,132.34,415000000.0
2009-07-17 12:07:00,132.34,132.355,132.335,132.335,454799999.0
2009-07-17 12:08:00,132.345,132.38,132.345,132.365,555200000.0
2009-07-17 12:09:00,132.38,132.38,132.365,132.375,443400002.0
2009-07-17 12:10:00,132.375,132.375,132.355,132.355,108000000.0
2009-07-17 12:11:00,132.365,132.42,132.365,132.405,378000001.0
2009-07-17 12:12:00,132.41,132.41,132.375,132.4,995399994.0
2009-07-17 12:13:00,132.4,132.41,132.39,132.39,413999996.0
2009-07-17 12:14:00,132.39,132.39,132.37,132.375,651800001.0
2009-07-17 12:15:00,132.38,132.38,132.36,132.365,241400000.0
2009-07-17 12:16:00,132.37,132.4,132.37,132.38,726799999.0
2009-07-17 12:17:00,132.38,132.385,132.325,132.325,615000000.0
2009-07-17 12:18:00,132.34,132.365,132.325,132.325,1100799987.0
2009-07-17 12:19:00,132.325,132.33,132.325,132.33,192799997.0
2009-07-17 12:20:00,132.325,132.345,132.32,132.335,274600001.0
2009-07-17 12:21:00,132.335,132.335,132.33,132.335,225199997.0
2009-07-17 12:22:00,132.335,132.335,132.32,132.33,233600000.0
2009-07-17 12:23:00,132.33,132.33,132.325,132.325,49800000.0
2009-07-17 12:24:00,132.33,132.34,132.325,132.33,380400005.0
2009-07-17 12:25:00,132.325,132.325,132.28,132.29,619799997.0
2009-07-17 12:26:00,132.29,132.29,132.26,132.265,1060600004.0
2009-07-17 12:27:00,132.265,132.265,132.24,132.26,613600000.0
2009-07-17 12:28:00,132.27,132.32,132.27,132.32,517799998.0
2009-07-17 12:29:00,132.325,132.325,132.29,132.29,567400004.0
2009-07-17 12:30:00,132.3,132.34,132.275,132.275,1267000001.0
2009-07-17 12:31:00,132.27,132.315,132.27,132.285,1181199998.0
2009-07-17 12:32:00,132.285,132.295,132.23,132.275,732599997.0
2009-07-17 12:33:00,132.275,132.3,132.27,132.3,741799999.0
2009-07-17 12:34:00,132.295,132.33,132.295,132.325,858200002.0
2009-07-17 12:35:00,132.325,132.335,132.305,132.31,578000002.0
2009-07-17 12:36:00,132.305,132.305,132.255,132.26,616299998.0
2009-07-17 12:37:00,132.26,132.27,132.235,132.235,359399999.0
2009-07-17 12:38:00,132.24,132.26,132.235,132.235,421599998.0
2009-07-17 12:39:00,132.235,132.29,132.235,132.285,337400000.0
2009-07-17 12:40:00,132.285,132.285,132.25,132.25,210600001.0
2009-07-17 12:41:00,132.245,132.285,132.245,132.28,608799995.0
2009-07-17 12:42:00,132.27,132.27,132.25,132.255,408799998.0
2009-07-17 12:43:00,132.255,132.275,132.25,132.27,812199997.0
2009-07-17 12:44:00,132.27,132.275,132.26,132.26,108800000.0
2009-07-17 12:45:00,132.26,132.27,132.255,132.265,691600000.0
2009-07-17 12:46:00,132.265,132.265,132.24,132.24,341599999.0
2009-07-17 12:47:00,132.24,132.245,132.23,132.24,592800001.0
2009-07-17 12:48:00,132.24,132.245,132.185,132.185,641399998.0
2009-07-17 12:49:00,132.185,132.23,132.185,132.225,449400001.0
2009-07-17 12:50:00,132.235,132.24,132.21,132.21,292799999.0
2009-07-17 12:51:00,132.21,132.225,132.21,132.22,217800000.0
2009-07-17 12:52:00,132.225,132.225,132.175,132.185,722299997.0
2009-07-17 12:53:00,132.185,132.185,132.155,132.16,632800000.0
2009-07-17 12:54:00,132.16,132.17,132.15,132.17,534400000.0
2009-07-17 12:55:00,132.17,132.17,132.15,132.165,847600002.0
2009-07-17 12:56:00,132.16,132.17,132.16,132.16,220800001.0
2009-07-17 12:57:00,132.16,132.16,132.13,132.13,422599998.0
2009-07-17 12:58:00,132.13,132.14,132.1,132.12,769800002.0
2009-07-17 12:59:00,132.12,132.125,132.115,132.125,171000000.0
2009-07-17 13:00:00,132.13,132.19,132.12,132.175,1036100007.0
2009-07-17 13:01:00,132.16,132.16,132.09,132.1,1060300007.0
2009-07-17 13:02:00,132.1,132.16,132.085,132.155,1177599998.0
2009-07-17 13:03:00,132.155,132.205,132.155,132.2,771200001.0
2009-07-17 13:04:00,132.2,132.22,132.13,132.145,525299999.0
2009-07-17 13:05:00,132.145,132.185,132.135,132.18,584800000.0
2009-07-17 13:06:00,132.18,132.19,132.145,132.15,417000000.0
2009-07-17 13:07:00,132.155,132.185,132.155,132.185,211599999.0
2009-07-17 13:08:00,132.185,132.195,132.15,132.195,234600000.0
2009-07-17 13:09:00,132.19,132.205,132.185,132.195,402400001.0
2009-07-17 13:10:00,132.195,132.195,132.15,132.15,293600002.0
2009-07-17 13:11:00,132.15,132.165,132.13,132.14,635400003.0
2009-07-17 13:12:00,132.14,132.145,132.09,132.09,452800003.0
2009-07-17 13:13:00,132.09,132.14,132.075,132.12,602799996.0
2009-07-17 13:14:00,132.12,132.12,132.07,132.08,579799999.0
2009-07-17 13:15:00,132.075,132.075,132.035,132.04,632199998.0
2009-07-17 13:16:00,132.04,132.07,132.02,132.055,371600000.0
2009-07-17 13:17:00,132.065,132.07,132.03,132.03,305599999.0
2009-07-17 13:18:00,132.03,132.03,132.01,132.02,338999999.0
2009-07-17 13:19:00,132.015,132.095,132.005,132.07,753200002.0
2009-07-17 13:20:00,132.08,132.08,132.025,132.04,467999999.0
2009-07-17 13:21:00,132.04,132.085,132.04,132.055,753199998.0
2009-07-17 13:22:00,132.05,132.08,132.04,132.04,377400003.0
2009-07-17 13:23:00,132.045,132.09,132.045,132.05,413000002.0
2009-07-17 13:24:00,132.06,132.085,132.03,132.03,568500001.0
2009-07-17 13:25:00,132.03,132.03,132.005,132.005,678900001.0
2009-07-17 13:26:00,132.005,132.05,131.985,132.05,634600000.0
2009-07-17 13:27:00,132.05,132.125,132.035,132.06,861999998.0
2009-07-17 13:28:00,132.06,132.07,132.015,132.025,706800000.0
2009-07-17 13:29:00,132.02,132.03,132.0,132.03,278400003.0
2009-07-17 13:30:00,132.025,132.065,132.01,132.03,432400004.0
2009-07-17 13:31:00,132.025,132.07,132.02,132.055,329800000.0
2009-07-17 13:32:00,132.055,132.105,132.05,132.105,278600002.0
2009-07-17 13:33:00,132.105,132.12,132.08,132.12,424000000.0
2009-07-17 13:34:00,132.115,132.12,132.07,132.09,461200001.0
2009-07-17 13:35:00,132.09,132.1,132.055,132.055,310800001.0
2009-07-17 13:36:00,132.055,132.065,131.985,131.99,502400002.0
2009-07-17 13:37:00,131.99,132.045,131.985,132.01,583599998.0
2009-07-17 13:38:00,132.01,132.03,131.985,132.01,582999998.0
2009-07-17 13:39:00,132.01,132.05,131.985,132.03,785600000.0
2009-07-17 13:40:00,132.03,132.03,131.995,132.01,1419399986.0
2009-07-17 13:41:00,132.01,132.01,131.97,131.985,428000000.0
2009-07-17 13:42:00,131.98,131.985,131.96,131.965,653799998.0
2009-07-17 13:43:00,131.965,131.975,131.945,131.955,296000000.0
2009-07-17 13:44:00,131.955,131.975,131.945,131.975,204600000.0
2009-07-17 13:45:00,131.97,132.01,131.965,131.985,864199998.0
2009-07-17 13:46:00,131.99,131.99,131.94,131.945,359800001.0
2009-07-17 13:47:00,131.95,131.95,131.905,131.915,699800001.0
2009-07-17 13:48:00,131.915,131.92,131.9,131.905,380600001.0
2009-07-17 13:49:00,131.93,131.93,131.91,131.915,413600001.0
2009-07-17 13:50:00,131.915,131.93,131.905,131.915,643799996.0
2009-07-17 13:51:00,131.915,131.94,131.915,131.92,361200000.0
2009-07-17 13:52:00,131.93,131.935,131.915,131.925,331400001.0
2009-07-17 13:53:00,131.925,131.945,131.915,131.94,322000001.0
2009-07-17 13:54:00,131.945,131.95,131.915,131.93,326600000.0
2009-07-17 13:55:00,131.93,131.94,131.93,131.94,523600000.0
2009-07-17 13:56:00,131.94,132.025,131.94,132.0,432800002.0
2009-07-17 13:57:00,132.005,132.005,131.96,131.97,290400000.0
2009-07-17 13:58:00,131.97,132.005,131.97,131.98,302999998.0
2009-07-17 13:59:00,131.98,132.065,131.98,132.045,616999998.0
2009-07-17 14:00:00,132.05,132.365,132.05,132.18,935399999.0
2009-07-17 14:01:00,132.19,132.245,132.02,132.03,816200001.0
2009-07-17 14:02:00,132.03,132.09,132.015,132.09,939399998.0
2009-07-17 14:03:00,132.09,132.135,132.09,132.09,790599999.0
2009-07-17 14:04:00,132.09,132.09,132.045,132.075,758200001.0
2009-07-17 14:05:00,132.075,132.115,132.06,132.09,958399999.0
2009-07-17 14:06:00,132.085,132.09,132.05,132.06,366000000.0
2009-07-17 14:07:00,132.055,132.08,132.04,132.05,328200000.0
2009-07-17 14:08:00,132.05,132.055,132.02,132.045,371399998.0
2009-07-17 14:09:00,132.05,132.105,132.04,132.1,470800000.0
2009-07-17 14:10:00,132.1,132.155,132.1,132.145,534799998.0
2009-07-17 14:11:00,132.145,132.155,132.14,132.14,398000000.0
2009-07-17 14:12:00,132.14,132.15,132.1,132.15,552199997.0
2009-07-17 14:13:00,132.15,132.155,132.11,132.11,1117199997.0
2009-07-17 14:14:00,132.11,132.11,132.05,132.06,910799994.0
2009-07-17 14:15:00,132.065,132.085,132.025,132.03,953199999.0
2009-07-17 14:16:00,132.03,132.055,132.025,132.025,1225100006.0
2009-07-17 14:17:00,132.025,132.025,131.935,131.95,967800001.0
2009-07-17 14:18:00,131.945,131.955,131.86,131.9,1360400007.0
2009-07-17 14:19:00,131.9,131.945,131.89,131.93,1034799996.0
2009-07-17 14:20:00,131.93,131.95,131.9,131.91,715400001.0
2009-07-17 14:21:00,131.91,131.915,131.895,131.9,637599996.0
2009-07-17 14:22:00,131.88,131.89,131.82,131.83,855600001.0
2009-07-17 14:23:00,131.83,131.85,131.775,131.78,1079600003.0
2009-07-17 14:24:00,131.795,131.85,131.78,131.845,815199996.0
2009-07-17 14:25:00,131.845,131.875,131.83,131.855,502000001.0
2009-07-17 14:26:00,131.855,131.91,131.85,131.91,513800001.0
2009-07-17 14:27:00,131.9,131.95,131.885,131.95,1065999999.0
2009-07-17 14:28:00,131.945,131.965,131.915,131.945,678399997.0
2009-07-17 14:29:00,131.945,131.98,131.93,131.955,472400000.0
2009-07-17 14:30:00,131.955,132.19,131.955,131.995,839399998.0
2009-07-17 14:31:00,131.995,132.015,131.875,132.015,777599999.0
2009-07-17 14:32:00,132.01,132.12,131.97,132.05,760200000.0
2009-07-17 14:33:00,132.05,132.08,131.955,132.02,750299998.0
2009-07-17 14:34:00,132.025,132.035,131.95,131.995,765100005.0
2009-07-17 14:35:00,131.99,131.99,131.915,131.95,835999999.0
2009-07-17 14:36:00,131.955,132.095,131.955,132.09,687800002.0
2009-07-17 14:37:00,132.09,132.1,132.06,132.06,1106000004.0
2009-07-17 14:38:00,132.06,132.095,132.055,132.055,577400000.0
2009-07-17 14:39:00,132.055,132.055,131.95,132.025,1018999991.0
2009-07-17 14:40:00,132.03,132.06,132.02,132.04,932200000.0
2009-07-17 14:41:00,132.045,132.14,132.03,132.14,647600000.0
2009-07-17 14:42:00,132.14,132.22,132.11,132.12,1189699993.0
2009-07-17 14:43:00,132.14,132.165,132.125,132.125,912499993.0
2009-07-17 14:44:00,132.13,132.145,132.12,132.13,963800002.0
2009-07-17 14:45:00,132.13,132.22,132.125,132.22,815800000.0
2009-07-17 14:46:00,132.22,132.255,132.195,132.195,1215000006.0
2009-07-17 14:47:00,132.19,132.205,132.135,132.135,725400000.0
2009-07-17 14:48:00,132.135,132.155,132.08,132.12,558400000.0
2009-07-17 14:49:00,132.11,132.155,132.1,132.155,791600000.0
2009-07-17 14:50:00,132.16,132.22,132.16,132.22,1368399997.0
2009-07-17 14:51:00,132.22,132.265,132.215,132.265,744600001.0
2009-07-17 14:52:00,132.265,132.265,132.195,132.2,856200001.0
2009-07-17 14:53:00,132.195,132.195,132.12,132.135,676100000.0
2009-07-17 14:54:00,132.135,132.225,132.135,132.19,575600001.0
2009-07-17 14:55:00,132.19,132.245,132.19,132.24,632800002.0
2009-07-17 14:56:00,132.235,132.28,132.22,132.26,928999999.0
2009-07-17 14:57:00,132.26,132.335,132.25,132.335,915599997.0
2009-07-17 14:58:00,132.33,132.37,132.32,132.37,1026600005.0
2009-07-17 14:59:00,132.37,132.47,132.365,132.46,772600003.0
2009-07-17 15:00:00,132.46,132.585,132.46,132.585,986599997.0
2009-07-17 15:01:00,132.6,132.69,132.58,132.645,689399997.0
2009-07-17 15:02:00,132.65,132.65,132.61,132.615,837600002.0
2009-07-17 15:03:00,132.615,132.62,132.57,132.62,858799998.0
2009-07-17 15:04:00,132.62,132.65,132.6,132.625,1137799997.0
2009-07-17 15:05:00,132.63,132.66,132.6,132.625,1190799999.0
2009-07-17 15:06:00,132.63,132.63,132.52,132.555,915999999.0
2009-07-17 15:07:00,132.555,132.6,132.555,132.58,1310600003.0
2009-07-17 15:08:00,132.58,132.58,132.54,132.545,1009999996.0
2009-07-17 15:09:00,132.545,132.59,132.52,132.59,682000000.0
2009-07-17 15:10:00,132.6,132.715,132.595,132.665,1498599998.0
2009-07-17 15:11:00,132.68,132.7,132.65,132.68,1250799993.0
2009-07-17 15:12:00,132.68,132.775,132.67,132.775,1146200001.0
2009-07-17 15:13:00,132.77,132.93,132.77,132.905,897200004.0
2009-07-17 15:14:00,132.905,132.92,132.825,132.85,978600000.0
2009-07-17 15:15:00,132.85,132.85,132.785,132.82,698200002.0
2009-07-17 15:16:00,132.82,132.85,132.785,132.825,1050499997.0
2009-07-17 15:17:00,132.82,132.93,132.82,132.91,1178400000.0
2009-07-17 15:18:00,132.9,132.915,132.845,132.9,1157400002.0
2009-07-17 15:19:00,132.885,132.895,132.84,132.84,594600000.0
2009-07-17 15:20:00,132.835,132.92,132.83,132.92,712300001.0
2009-07-17 15:21:00,132.915,132.925,132.86,132.865,745800003.0
2009-07-17 15:22:00,132.865,132.88,132.86,132.875,684400000.0
2009-07-17 15:23:00,132.87,132.88,132.825,132.83,949999996.0
2009-07-17 15:24:00,132.83,132.87,132.83,132.85,1071000000.0
2009-07-17 15:25:00,132.85,132.87,132.84,132.865,591799999.0
2009-07-17 15:26:00,132.86,132.935,132.86,132.935,574199997.0
2009-07-17 15:27:00,132.94,133.01,132.925,132.94,697499997.0
2009-07-17 15:28:00,132.94,132.985,132.92,132.94,1062699992.0
2009-07-17 15:29:00,132.94,132.96,132.905,132.935,693199998.0
2009-07-17 15:30:00,132.925,133.005,132.89,132.985,1119799997.0
2009-07-17 15:31:00,132.99,133.0,132.845,132.86,810500001.0
2009-07-17 15:32:00,132.865,132.87,132.76,132.775,1051099997.0
2009-07-17 15:33:00,132.775,132.8,132.76,132.785,403200000.0
2009-07-17 15:34:00,132.795,132.815,132.7,132.735,1064800004.0
2009-07-17 15:35:00,132.735,132.815,132.725,132.805,1577199993.0
2009-07-17 15:36:00,132.805,132.805,132.74,132.775,913399998.0
2009-07-17 15:37:00,132.775,132.78,132.605,132.61,980100002.0
2009-07-17 15:38:00,132.6,132.645,132.55,132.56,1163000003.0
2009-07-17 15:39:00,132.57,132.605,132.495,132.52,1050399998.0
2009-07-17 15:40:00,132.52,132.59,132.51,132.59,477399999.0
2009-07-17 15:41:00,132.595,132.69,132.58,132.66,766800001.0
2009-07-17 15:42:00,132.655,132.76,132.65,132.76,1007200000.0
2009-07-17 15:43:00,132.765,132.775,132.725,132.745,710600002.0
2009-07-17 15:44:00,132.75,132.78,132.7,132.71,1016299998.0
2009-07-17 15:45:00,132.72,132.81,132.72,132.78,878400002.0
2009-07-17 15:46:00,132.79,132.81,132.675,132.735,1075099996.0
2009-07-17 15:47:00,132.73,132.73,132.565,132.575,763600000.0
2009-07-17 15:48:00,132.56,132.585,132.545,132.555,1097999999.0
2009-07-17 15:49:00,132.565,132.63,132.555,132.62,432800000.0
2009-07-17 15:50:00,132.62,132.62,132.5,132.525,1256599998.0
2009-07-17 15:51:00,132.525,132.565,132.51,132.525,657200001.0
2009-07-17 15:52:00,132.52,132.61,132.51,132.6,708999999.0
2009-07-17 15:53:00,132.62,132.635,132.57,132.61,708600000.0
2009-07-17 15:54:00,132.605,132.66,132.56,132.61,707800001.0
2009-07-17 15:55:00,132.625,132.635,132.59,132.6,699999999.0
2009-07-17 15:56:00,132.6,132.715,132.59,132.715,985999994.0
2009-07-17 15:57:00,132.715,132.745,132.625,132.625,1117799999.0
2009-07-17 15:58:00,132.63,132.72,132.625,132.72,570399999.0
2009-07-17 15:59:00,132.725,132.79,132.7,132.745,514000000.0
2009-07-17 16:00:00,132.76,132.77,132.69,132.7,790199998.0
2009-07-17 16:01:00,132.7,132.72,132.635,132.665,775600000.0
2009-07-17 16:02:00,132.665,132.715,132.63,132.695,802799997.0
2009-07-17 16:03:00,132.685,132.815,132.68,132.735,915400006.0
2009-07-17 16:04:00,132.73,132.765,132.705,132.725,835800001.0
2009-07-17 16:05:00,132.715,132.78,132.69,132.78,713999996.0
2009-07-17 16:06:00,132.785,132.81,132.75,132.765,467799999.0
2009-07-17 16:07:00,132.765,132.8,132.7,132.72,666399999.0
2009-07-17 16:08:00,132.725,132.76,132.655,132.73,794799998.0
2009-07-17 16:09:00,132.725,132.805,132.675,132.755,683999998.0
2009-07-17 16:10:00,132.77,132.805,132.705,132.725,766600003.0
2009-07-17 16:11:00,132.725,132.79,132.72,132.765,969800000.0
2009-07-17 16:12:00,132.77,132.81,132.75,132.77,937500001.0
2009-07-17 16:13:00,132.78,132.79,132.735,132.74,838000004.0
2009-07-17 16:14:00,132.73,132.76,132.705,132.71,493600000.0
2009-07-17 16:15:00,132.71,132.73,132.64,132.66,763800000.0
2009-07-17 16:16:00,132.66,132.76,132.66,132.71,907199998.0
2009-07-17 16:17:00,132.7,132.75,132.7,132.735,846099999.0
2009-07-17 16:18:00,132.74,132.775,132.72,132.76,844200001.0
2009-07-17 16:19:00,132.765,132.795,132.715,132.73,800199998.0
2009-07-17 16:20:00,132.72,132.77,132.685,132.745,509299998.0
2009-07-17 16:21:00,132.745,132.775,132.705,132.74,552600000.0
2009-07-17 16:22:00,132.74,132.85,132.74,132.85,623500001.0
2009-07-17 16:23:00,132.85,132.87,132.805,132.835,753199999.0
2009-07-17 16:24:00,132.845,132.935,132.835,132.925,960599996.0
2009-07-17 16:25:00,132.93,132.95,132.905,132.94,752699997.0
2009-07-17 16:26:00,132.935,132.955,132.925,132.94,896599999.0
2009-07-17 16:27:00,132.975,132.985,132.875,132.91,860799999.0
2009-07-17 16:28:00,132.915,132.94,132.91,132.93,678599996.0
2009-07-17 16:29:00,132.93,132.965,132.91,132.945,853799998.0
2009-07-17 16:30:00,132.945,132.97,132.93,132.95,1123200001.0
2009-07-17 16:31:00,132.94,132.975,132.89,132.945,879999999.0
2009-07-17 16:32:00,132.94,132.95,132.905,132.93,857200003.0
2009-07-17 16:33:00,132.93,132.965,132.905,132.91,630999998.0
2009-07-17 16:34:00,132.91,132.985,132.905,132.96,641599999.0
2009-07-17 16:35:00,132.96,132.98,132.885,132.895,840700000.0
2009-07-17 16:36:00,132.895,132.965,132.895,132.925,659000000.0
2009-07-17 16:37:00,132.935,132.98,132.93,132.95,994599996.0
2009-07-17 16:38:00,132.95,132.98,132.945,132.955,596800000.0
2009-07-17 16:39:00,132.95,132.96,132.855,132.855,784799998.0
2009-07-17 16:40:00,132.86,132.9,132.85,132.88,452100001.0
2009-07-17 16:41:00,132.875,132.88,132.825,132.825,634800002.0
2009-07-17 16:42:00,132.83,132.855,132.8,132.81,701200001.0
2009-07-17 16:43:00,132.81,132.835,132.81,132.82,594400001.0
2009-07-17 16:44:00,132.815,132.845,132.795,132.81,731600002.0
2009-07-17 16:45:00,132.81,132.82,132.795,132.81,708399999.0
2009-07-17 16:46:00,132.81,132.85,132.81,132.83,962999999.0
2009-07-17 16:47:00,132.83,132.905,132.83,132.9,503200000.0
2009-07-17 16:48:00,132.885,132.9,132.855,132.855,426800000.0
2009-07-17 16:49:00,132.855,132.86,132.705,132.72,765599997.0
2009-07-17 16:50:00,132.71,132.755,132.705,132.73,424600000.0
2009-07-17 16:51:00,132.73,132.765,132.705,132.705,730200000.0
2009-07-17 16:52:00,132.71,132.745,132.665,132.665,689600000.0
2009-07-17 16:53:00,132.665,132.685,132.65,132.65,718199997.0
2009-07-17 16:54:00,132.65,132.66,132.625,132.64,586999998.0
2009-07-17 16:55:00,132.635,132.715,132.635,132.71,646799998.0
2009-07-17 16:56:00,132.715,132.755,132.695,132.73,961000000.0
2009-07-17 16:57:00,132.73,132.755,132.705,132.755,596999999.0
2009-07-17 16:58:00,132.75,132.755,132.7,132.71,586200001.0
2009-07-17 16:59:00,132.7,132.77,132.67,132.76,727400000.0
2009-07-17 17:00:00,132.76,132.76,132.685,132.69,932199996.0
2009-07-17 17:01:00,132.685,132.7,132.67,132.69,764999999.0
2009-07-17 17:02:00,132.69,132.775,132.685,132.765,851399996.0
2009-07-17 17:03:00,132.765,132.775,132.725,132.735,858600002.0
2009-07-17 17:04:00,132.73,132.745,132.68,132.68,779399998.0
2009-07-17 17:05:00,132.69,132.745,132.68,132.73,817399995.0
2009-07-17 17:06:00,132.725,132.735,132.675,132.695,792200005.0
2009-07-17 17:07:00,132.695,132.725,132.675,132.71,728799999.0
2009-07-17 17:08:00,132.715,132.725,132.665,132.69,963199997.0
2009-07-17 17:09:00,132.685,132.685,132.615,132.615,767399999.0
2009-07-17 17:10:00,132.605,132.635,132.605,132.62,305800000.0
2009-07-17 17:11:00,132.62,132.655,132.615,132.63,290800001.0
2009-07-17 17:12:00,132.63,132.65,132.615,132.62,379000000.0
2009-07-17 17:13:00,132.62,132.635,132.59,132.615,512400000.0
2009-07-17 17:14:00,132.615,132.655,132.615,132.645,483099998.0
2009-07-17 17:15:00,132.645,132.65,132.62,132.65,418800000.0
2009-07-17 17:16:00,132.66,132.715,132.655,132.655,534400002.0
2009-07-17 17:17:00,132.65,132.7,132.65,132.685,495000000.0
2009-07-17 17:18:00,132.675,132.685,132.645,132.655,427599998.0
2009-07-17 17:19:00,132.655,132.665,132.64,132.66,182200000.0
2009-07-17 17:20:00,132.66,132.66,132.615,132.645,733699999.0
2009-07-17 17:21:00,132.645,132.695,132.645,132.695,482000001.0
2009-07-17 17:22:00,132.695,132.75,132.695,132.74,374200000.0
2009-07-17 17:23:00,132.74,132.785,132.69,132.785,749800002.0
2009-07-17 17:24:00,132.78,132.825,132.765,132.815,407199999.0
2009-07-17 17:25:00,132.8,132.81,132.675,132.675,456900000.0
2009-07-17 17:26:00,132.675,132.74,132.67,132.715,376399999.0
2009-07-17 17:27:00,132.715,132.755,132.68,132.73,421799999.0
2009-07-17 17:28:00,132.73,132.77,132.685,132.76,371799999.0
2009-07-17 17:29:00,132.765,132.785,132.755,132.765,320200000.0
2009-07-17 17:30:00,132.76,132.78,132.69,132.73,458600000.0
2009-07-17 17:31:00,132.73,132.73,132.675,132.675,322699999.0
2009-07-17 17:32:00,132.675,132.76,132.665,132.735,367000001.0
2009-07-17 17:33:00,132.735,132.75,132.71,132.745,411600000.0
2009-07-17 17:34:00,132.75,132.755,132.7,132.715,663400002.0
2009-07-17 17:35:00,132.715,132.76,132.715,132.74,570200006.0
2009-07-17 17:36:00,132.74,132.74,132.71,132.73,659000000.0
2009-07-17 17:37:00,132.73,132.805,132.73,132.79,502000002.0
2009-07-17 17:38:00,132.79,132.8,132.765,132.775,532400001.0
2009-07-17 17:39:00,132.775,132.775,132.745,132.755,570600000.0
2009-07-17 17:40:00,132.755,132.8,132.745,132.8,250399999.0
2009-07-17 17:41:00,132.79,132.805,132.79,132.8,416199999.0
2009-07-17 17:42:00,132.8,132.82,132.8,132.81,377799999.0
2009-07-17 17:43:00,132.81,132.835,132.795,132.83,372399999.0
2009-07-17 17:44:00,132.83,132.88,132.83,132.865,650400000.0
2009-07-17 17:45:00,132.86,132.86,132.75,132.765,674200000.0
2009-07-17 17:46:00,132.77,132.835,132.765,132.83,313799999.0
2009-07-17 17:47:00,132.82,132.83,132.77,132.83,504200000.0
2009-07-17 17:48:00,132.83,132.83,132.78,132.83,646999997.0
2009-07-17 17:49:00,132.83,132.86,132.79,132.86,741000000.0
2009-07-17 17:50:00,132.855,132.86,132.835,132.85,632399998.0
2009-07-17 17:51:00,132.85,132.87,132.8,132.82,719199998.0
2009-07-17 17:52:00,132.82,132.855,132.815,132.84,672199999.0
2009-07-17 17:53:00,132.85,132.87,132.84,132.85,525800002.0
2009-07-17 17:54:00,132.85,132.855,132.8,132.8,470000000.0
2009-07-17 17:55:00,132.805,132.815,132.775,132.785,469400002.0
2009-07-17 17:56:00,132.785,132.805,132.785,132.785,295999999.0
2009-07-17 17:57:00,132.8,132.85,132.8,132.835,551599999.0
2009-07-17 17:58:00,132.835,132.84,132.785,132.795,512400002.0
2009-07-17 17:59:00,132.8,132.845,132.795,132.835,503399999.0
2009-07-17 18:00:00,132.835,132.835,132.795,132.805,459800000.0
2009-07-17 18:01:00,132.81,132.835,132.795,132.8,438999999.0
2009-07-17 18:02:00,132.795,132.8,132.765,132.775,482399999.0
2009-07-17 18:03:00,132.77,132.8,132.755,132.785,252600000.0
2009-07-17 18:04:00,132.79,132.835,132.785,132.815,260800000.0
2009-07-17 18:05:00,132.815,132.835,132.805,132.815,561200000.0
2009-07-17 18:06:00,132.815,132.88,132.815,132.86,503600000.0
2009-07-17 18:07:00,132.86,132.86,132.85,132.86,291200000.0
2009-07-17 18:08:00,132.86,132.86,132.845,132.85,242000000.0
2009-07-17 18:09:00,132.845,132.86,132.84,132.84,318400000.0
2009-07-17 18:10:00,132.84,132.865,132.815,132.825,584200001.0
2009-07-17 18:11:00,132.825,132.84,132.795,132.8,436000001.0
2009-07-17 18:12:00,132.8,132.825,132.795,132.8,214400001.0
2009-07-17 18:13:00,132.8,132.82,132.785,132.815,224199998.0
2009-07-17 18:14:00,132.815,132.83,132.805,132.81,215200000.0
2009-07-17 18:15:00,132.81,132.835,132.8,132.82,239800000.0
2009-07-17 18:16:00,132.82,132.85,132.81,132.81,332800000.0
2009-07-17 18:17:00,132.82,132.85,132.815,132.845,418800000.0
2009-07-17 18:18:00,132.85,132.865,132.82,132.855,742399999.0
2009-07-17 18:19:00,132.855,132.865,132.845,132.855,316600001.0
2009-07-17 18:20:00,132.85,132.875,132.845,132.87,400200001.0
2009-07-17 18:21:00,132.87,132.94,132.87,132.93,438600000.0
2009-07-17 18:22:00,132.93,132.935,132.91,132.93,369800000.0
2009-07-17 18:23:00,132.925,132.93,132.89,132.9,466400001.0
2009-07-17 18:24:00,132.89,132.89,132.84,132.84,475000000.0
2009-07-17 18:25:00,132.84,132.84,132.815,132.84,679000002.0
2009-07-17 18:26:00,132.84,132.84,132.8,132.83,458800001.0
2009-07-17 18:27:00,132.83,132.855,132.825,132.83,435200000.0
2009-07-17 18:28:00,132.83,132.875,132.825,132.85,620200001.0
2009-07-17 18:29:00,132.845,132.855,132.8,132.835,650700001.0
2009-07-17 18:30:00,132.83,132.85,132.79,132.795,385799998.0
2009-07-17 18:31:00,132.8,132.825,132.75,132.805,438800001.0
2009-07-17 18:32:00,132.81,132.82,132.765,132.765,348000001.0
2009-07-17 18:33:00,132.76,132.765,132.75,132.76,215800000.0
2009-07-17 18:34:00,132.755,132.775,132.735,132.765,172200000.0
2009-07-17 18:35:00,132.77,132.775,132.7,132.745,256400000.0
2009-07-17 18:36:00,132.74,132.76,132.735,132.755,102600000.0
2009-07-17 18:37:00,132.76,132.825,132.75,132.815,158600000.0
2009-07-17 18:38:00,132.815,132.82,132.785,132.785,124800000.0
2009-07-17 18:39:00,132.79,132.83,132.79,132.805,229000000.0
2009-07-17 18:40:00,132.825,132.84,132.795,132.84,376400002.0
2009-07-17 18:41:00,132.84,132.855,132.795,132.805,208800000.0
2009-07-17 18:42:00,132.805,132.925,132.805,132.865,561999999.0
2009-07-17 18:43:00,132.86,132.87,132.835,132.84,345800001.0
2009-07-17 18:44:00,132.835,132.835,132.81,132.835,339000003.0
2009-07-17 18:45:00,132.83,132.905,132.82,132.86,470200000.0
2009-07-17 18:46:00,132.865,132.895,132.865,132.885,327800002.0
2009-07-17 18:47:00,132.875,132.885,132.85,132.875,214400000.0
2009-07-17 18:48:00,132.875,132.89,132.86,132.875,457400001.0
2009-07-17 18:49:00,132.875,132.875,132.83,132.84,378600000.0
2009-07-17 18:50:00,132.845,132.88,132.835,132.855,458200000.0
2009-07-17 18:51:00,132.855,132.865,132.845,132.86,300199999.0
2009-07-17 18:52:00,132.86,132.87,132.85,132.85,261200001.0
2009-07-17 18:53:00,132.85,132.855,132.84,132.845,254800000.0
2009-07-17 18:54:00,132.855,132.855,132.83,132.835,471599999.0
2009-07-17 18:55:00,132.835,132.835,132.795,132.825,612600001.0
2009-07-17 18:56:00,132.825,132.845,132.82,132.83,601400000.0
2009-07-17 18:57:00,132.83,132.87,132.825,132.85,376000000.0
2009-07-17 18:58:00,132.845,132.88,132.845,132.865,278000000.0
2009-07-17 18:59:00,132.855,132.92,132.855,132.92,533200000.0
2009-07-17 19:00:00,132.925,132.925,132.855,132.885,410800000.0
2009-07-17 19:01:00,132.89,132.915,132.875,132.91,366000001.0
2009-07-17 19:02:00,132.91,132.91,132.895,132.905,414200000.0
2009-07-17 19:03:00,132.905,132.935,132.9,132.92,653600001.0
2009-07-17 19:04:00,132.925,132.935,132.925,132.925,216400000.0
2009-07-17 19:05:00,132.925,132.935,132.915,132.92,363400000.0
2009-07-17 19:06:00,132.915,132.92,132.91,132.91,234400000.0
2009-07-17 19:07:00,132.91,132.91,132.9,132.9,179200000.0
2009-07-17 19:08:00,132.9,132.925,132.895,132.915,270000001.0
2009-07-17 19:09:00,132.915,132.93,132.915,132.925,294300000.0
2009-07-17 19:10:00,132.925,132.925,132.905,132.905,91200000.0
2009-07-17 19:11:00,132.895,132.9,132.885,132.89,192000000.0
2009-07-17 19:12:00,132.89,132.895,132.885,132.885,153600000.0
2009-07-17 19:13:00,132.885,132.885,132.885,132.885,45400000.0
2009-07-17 19:14:00,132.885,132.885,132.86,132.87,186400000.0
2009-07-17 19:15:00,132.855,132.89,132.85,132.885,290600000.0
2009-07-17 19:16:00,132.885,132.915,132.88,132.905,335999999.0
2009-07-17 19:17:00,132.895,132.91,132.895,132.895,289400001.0
2009-07-17 19:18:00,132.93,132.945,132.92,132.94,224000000.0
2009-07-17 19:19:00,132.915,132.935,132.915,132.925,312799999.0
2009-07-17 19:20:00,132.925,132.98,132.92,132.925,524200001.0
2009-07-17 19:21:00,132.93,132.955,132.92,132.945,455999998.0
2009-07-17 19:22:00,132.94,132.945,132.92,132.935,253600000.0
2009-07-17 19:23:00,132.935,132.95,132.925,132.95,200200000.0
2009-07-17 19:24:00,132.945,132.95,132.905,132.94,405800000.0
2009-07-17 19:25:00,132.94,132.955,132.925,132.955,381200004.0
2009-07-17 19:26:00,132.945,132.985,132.945,132.97,248000000.0
2009-07-17 19:27:00,132.97,132.995,132.96,132.985,267000000.0
2009-07-17 19:28:00,132.985,133.005,132.97,132.975,428600000.0
2009-07-17 19:29:00,132.97,133.005,132.97,132.975,195600000.0
2009-07-17 19:30:00,132.975,133.045,132.975,133.04,379400001.0
2009-07-17 19:31:00,133.04,133.085,133.035,133.075,399800000.0
2009-07-17 19:32:00,133.065,133.205,133.065,133.205,466199999.0
2009-07-17 19:33:00,133.205,133.205,133.17,133.185,359000000.0
2009-07-17 19:34:00,133.185,133.225,133.185,133.22,381600000.0
2009-07-17 19:35:00,133.225,133.27,133.205,133.26,467800000.0
2009-07-17 19:36:00,133.265,133.275,133.24,133.26,459600000.0
2009-07-17 19:37:00,133.255,133.285,133.25,133.25,419400000.0
2009-07-17 19:38:00,133.25,133.315,133.25,133.31,648600001.0
2009-07-17 19:39:00,133.32,133.32,133.29,133.31,611500000.0
2009-07-17 19:40:00,133.305,133.305,133.255,133.26,321400000.0
2009-07-17 19:41:00,133.26,133.27,133.235,133.24,539400001.0
2009-07-17 19:42:00,133.23,133.23,133.2,133.2,290400000.0
2009-07-17 19:43:00,133.205,133.225,133.195,133.21,288800000.0
2009-07-17 19:44:00,133.21,133.22,133.195,133.21,660599999.0
2009-07-17 19:45:00,133.21,133.215,133.18,133.19,596999999.0
2009-07-17 19:46:00,133.19,133.195,133.165,133.195,161800000.0
2009-07-17 19:47:00,133.2,133.2,133.14,133.14,148000000.0
2009-07-17 19:48:00,133.14,133.15,133.14,133.145,114400000.0
2009-07-17 19:49:00,133.15,133.155,133.13,133.15,155000000.0
2009-07-17 19:50:00,133.15,133.165,133.125,133.165,412399999.0
2009-07-17 19:51:00,133.165,133.18,133.16,133.16,475000000.0
2009-07-17 19:52:00,133.16,133.16,133.14,133.155,400800000.0
2009-07-17 19:53:00,133.15,133.2,133.15,133.175,600799996.0
2009-07-17 19:54:00,133.175,133.185,133.17,133.17,162200000.0
2009-07-17 19:55:00,133.14,133.165,133.13,133.135,391800000.0
2009-07-17 19:56:00,133.135,133.135,133.115,133.13,193200000.0
2009-07-17 19:57:00,133.135,133.155,133.12,133.13,357200001.0
2009-07-17 19:58:00,133.125,133.175,133.125,133.175,212800000.0
2009-07-17 19:59:00,133.175,133.175,133.145,133.16,151000000.0
2009-07-17 20:00:00,133.165,133.195,133.155,133.185,471000001.0
2009-07-17 20:01:00,133.185,133.195,133.175,133.175,247599998.0
2009-07-17 20:02:00,133.175,133.175,133.16,133.175,439000001.0
2009-07-17 20:03:00,133.175,133.175,133.16,133.17,404400001.0
2009-07-17 20:04:00,133.17,133.18,133.17,133.175,192000000.0
2009-07-17 20:05:00,133.17,133.17,133.155,133.165,72000000.0
2009-07-17 20:06:00,133.155,133.155,133.13,133.15,256000002.0
2009-07-17 20:07:00,133.145,133.16,133.14,133.14,173000000.0
2009-07-17 20:08:00,133.145,133.155,133.135,133.135,198399999.0
2009-07-17 20:09:00,133.145,133.155,133.08,133.08,271400000.0
2009-07-17 20:10:00,133.095,133.1,133.065,133.085,341000000.0
2009-07-17 20:11:00,133.07,133.07,133.05,133.065,255000000.0
2009-07-17 20:12:00,133.065,133.065,133.04,133.05,440600006.0
2009-07-17 20:13:00,133.045,133.05,133.03,133.03,233800001.0
2009-07-17 20:14:00,133.03,133.03,132.99,133.005,221600000.0
2009-07-17 20:15:00,133.0,133.01,132.995,133.01,368000003.0
2009-07-17 20:16:00,133.01,133.02,133.005,133.01,327200000.0
2009-07-17 20:17:00,133.015,133.02,132.99,133.005,594400000.0
2009-07-17 20:18:00,133.005,133.015,132.98,132.995,369800003.0
2009-07-17 20:19:00,132.995,133.0,132.975,132.98,394400000.0
2009-07-17 20:20:00,132.98,133.005,132.965,133.005,259000000.0
2009-07-17 20:21:00,133.005,133.02,133.005,133.02,151200001.0
2009-07-17 20:22:00,133.02,133.075,133.005,133.055,476999999.0
2009-07-17 20:23:00,133.055,133.07,133.045,133.055,459200002.0
2009-07-17 20:24:00,133.06,133.075,133.05,133.055,439200002.0
2009-07-17 20:25:00,133.06,133.065,133.045,133.065,345600000.0
2009-07-17 20:26:00,133.065,133.11,133.05,133.11,317000002.0
2009-07-17 20:27:00,133.1,133.16,133.1,133.15,316000000.0
2009-07-17 20:28:00,133.15,133.15,133.11,133.12,370200000.0
2009-07-17 20:29:00,133.125,133.13,133.11,133.11,148800000.0
2009-07-17 20:30:00,133.11,133.145,133.105,133.145,224000000.0
2009-07-17 20:31:00,133.16,133.165,133.15,133.155,216800000.0
2009-07-17 20:32:00,133.155,133.2,133.155,133.2,175400000.0
2009-07-17 20:33:00,133.195,133.2,133.17,133.17,331199999.0
2009-07-17 20:34:00,133.17,133.19,133.165,133.18,253600000.0
2009-07-17 20:35:00,133.185,133.19,133.17,133.17,527400002.0
2009-07-17 20:36:00,133.17,133.2,133.17,133.195,344199999.0
2009-07-17 20:37:00,133.185,133.225,133.185,133.225,205800000.0
2009-07-17 20:38:00,133.225,133.305,133.225,133.3,261400000.0
2009-07-17 20:39:00,133.3,133.33,133.29,133.32,248000000.0
2009-07-17 20:40:00,133.325,133.38,133.325,133.38,224200000.0
2009-07-17 20:41:00,133.38,133.46,133.38,133.43,556700000.0
2009-07-17 20:42:00,133.425,133.46,133.415,133.455,449800001.0
2009-07-17 20:43:00,133.455,133.47,133.44,133.46,447600000.0
2009-07-17 20:44:00,133.46,133.475,133.445,133.47,234800000.0
2009-07-17 20:45:00,133.47,133.47,133.445,133.46,259399999.0
2009-07-17 20:46:00,133.445,133.45,133.41,133.42,358799998.0
2009-07-17 20:47:00,133.43,133.44,133.42,133.425,216599999.0
2009-07-17 20:48:00,133.425,133.425,133.4,133.4,481400001.0
2009-07-17 20:49:00,133.405,133.405,133.355,133.36,497000000.0
2009-07-17 20:50:00,133.36,133.36,133.33,133.335,540999999.0
2009-07-17 20:51:00,133.335,133.38,133.33,133.38,575399999.0
2009-07-17 20:52:00,133.38,133.395,133.315,133.325,601199999.0
2009-07-17 20:53:00,133.325,133.35,133.315,133.335,335800000.0
2009-07-17 20:54:00,133.33,133.35,133.28,133.285,235200000.0
2009-07-17 20:55:00,133.285,133.31,133.28,133.29,310600000.0
2009-07-17 20:56:00,133.29,133.29,133.28,133.29,190599999.0
2009-07-17 20:57:00,133.29,133.305,133.26,133.26,402800002.0
2009-07-17 20:58:00,133.26,133.29,133.25,133.28,333200002.0
2009-07-17 20:59:00,133.28,133.28,133.245,133.275,502600000.0
2009-07-17 21:00:00,133.275,133.275,133.22,133.22,265200000.0
2009-07-17 21:01:00,133.225,133.23,133.22,133.22,354800004.0
2009-07-17 21:02:00,133.22,133.24,133.2,133.24,364200000.0
2009-07-17 21:03:00,133.24,133.245,133.2,133.205,271400001.0
2009-07-17 21:04:00,133.205,133.205,133.175,133.185,344200001.0
2009-07-17 21:05:00,133.185,133.195,133.17,133.195,195800000.0
2009-07-17 21:06:00,133.195,133.195,133.18,133.185,193399997.0
2009-07-17 21:07:00,133.185,133.195,133.18,133.195,138400000.0
2009-07-17 21:08:00,133.195,133.205,133.16,133.165,367799997.0
2009-07-17 21:09:00,133.165,133.165,133.135,133.15,264399999.0
2009-07-17 21:10:00,133.15,133.15,133.135,133.135,345200000.0
2009-07-17 21:11:00,133.13,133.13,133.115,133.125,334800000.0
2009-07-17 21:12:00,133.125,133.13,133.105,133.105,183400000.0
2009-07-17 21:13:00,133.095,133.155,133.085,133.15,626600001.0
2009-07-17 21:14:00,133.15,133.15,133.13,133.13,336600002.0
2009-07-17 21:15:00,133.13,133.135,133.105,133.11,455800000.0
2009-07-17 21:16:00,133.105,133.14,133.1,133.135,341600000.0
2009-07-17 21:17:00,133.13,133.155,133.12,133.155,236000000.0
2009-07-17 21:18:00,133.155,133.195,133.15,133.17,554200000.0
2009-07-17 21:19:00,133.17,133.2,133.16,133.185,387200000.0
2009-07-17 21:20:00,133.19,133.2,133.185,133.19,434200001.0
2009-07-17 21:21:00,133.19,133.23,133.19,133.23,499799998.0
2009-07-17 21:22:00,133.23,133.23,133.2,133.2,287800000.0
2009-07-17 21:23:00,133.2,133.215,133.17,133.17,319599999.0
2009-07-17 21:24:00,133.17,133.19,133.13,133.13,500800000.0
2009-07-17 21:25:00,133.13,133.145,133.12,133.125,471800000.0
2009-07-17 21:26:00,133.125,133.13,133.105,133.12,240800000.0
2009-07-17 21:27:00,133.12,133.125,133.06,133.08,582400001.0
2009-07-17 21:28:00,133.075,133.08,132.995,133.0,442800001.0
2009-07-17 21:29:00,132.995,133.02,132.985,133.01,391600001.0
2009-07-17 21:30:00,133.02,133.025,132.955,132.96,436199999.0
2009-07-17 21:31:00,132.95,132.965,132.915,132.92,548799995.0
2009-07-17 21:32:00,132.92,132.925,132.9,132.91,651800000.0
2009-07-17 21:33:00,132.91,132.935,132.9,132.93,343999998.0
2009-07-17 21:34:00,132.93,132.94,132.91,132.925,461200002.0
2009-07-17 21:35:00,132.925,133.005,132.925,133.005,328400000.0
2009-07-17 21:36:00,132.995,133.025,132.99,132.995,365400000.0
2009-07-17 21:37:00,132.995,133.0,132.995,132.995,126800000.0
2009-07-17 21:38:00,132.995,132.995,132.97,132.975,105400001.0
2009-07-17 21:39:00,132.98,133.0,132.95,132.995,236999999.0
2009-07-17 21:40:00,132.98,133.005,132.97,133.005,204800000.0
2009-07-17 21:41:00,133.01,133.04,133.0,133.04,57650000.0
2009-07-17 21:42:00,133.045,133.045,133.0,133.025,136400000.0
2009-07-17 21:43:00,133.015,133.025,133.015,133.02,11250000.0
2009-07-17 21:44:00,133.01,133.04,133.01,133.04,82800000.0
2009-07-17 21:45:00,133.03,133.03,132.99,133.005,108200000.0
2009-07-17 21:46:00,133.0,133.02,132.975,132.995,104200000.0
2009-07-17 21:47:00,132.995,133.005,132.975,132.985,171400000.0
2009-07-17 21:48:00,132.985,132.985,132.975,132.98,83600000.0
2009-07-17 21:49:00,132.97,132.99,132.96,132.99,165000000.0
2009-07-17 21:50:00,132.985,133.015,132.98,133.015,341200003.0
2009-07-17 21:51:00,133.015,133.04,133.015,133.03,217600000.0
2009-07-17 21:52:00,133.04,133.055,133.02,133.02,100800000.0
2009-07-17 21:53:00,133.045,133.045,133.025,133.035,112000000.0
2009-07-17 21:54:00,133.015,133.025,132.935,132.935,208599999.0
2009-07-17 21:55:00,132.945,132.99,132.905,132.99,191600000.0
2009-07-17 21:56:00,132.98,133.02,132.97,132.98,238400000.0
2009-07-17 21:57:00,132.985,133.02,132.97,133.01,453600001.0
2009-07-17 21:58:00,133.015,133.065,133.015,133.06,100000000.0
2009-07-17 21:59:00,133.065,133.08,133.02,133.035,141000000.0
2009-07-17 22:00:00,133.035,133.035,132.995,132.995,78400000.0
2009-07-17 22:01:00,132.995,132.995,132.965,132.98,87200000.0
2009-07-17 22:02:00,132.98,132.98,132.975,132.975,28800000.0
2009-07-17 22:03:00,132.96,132.98,132.955,132.955,86600000.0
2009-07-17 22:04:00,132.965,133.035,132.965,133.02,319400000.0
2009-07-17 22:05:00,133.03,133.03,133.005,133.02,155600001.0
2009-07-17 22:06:00,133.03,133.05,133.02,133.04,96400000.0
2009-07-17 22:07:00,133.04,133.04,133.03,133.03,34400000.0
2009-07-17 22:08:00,133.03,133.04,133.025,133.04,134200000.0
2009-07-17 22:09:00,133.04,133.06,133.04,133.055,118800000.0
2009-07-17 22:10:00,133.065,133.065,133.05,133.055,108800000.0
2009-07-17 22:11:00,133.055,133.055,133.05,133.055,133000000.0
2009-07-17 22:12:00,133.055,133.06,133.055,133.06,99200000.0
2009-07-17 22:13:00,133.065,133.065,133.06,133.06,32000000.0
2009-07-17 22:14:00,133.06,133.06,133.045,133.055,145600000.0
2009-07-17 22:15:00,133.055,133.085,133.04,133.055,228600000.0
2009-07-17 22:16:00,133.055,133.07,133.035,133.045,272400001.0
2009-07-17 22:17:00,133.045,133.055,133.035,133.035,173000000.0
2009-07-17 22:18:00,133.035,133.055,133.035,133.035,112600000.0
2009-07-17 22:19:00,133.035,133.05,133.035,133.05,121800000.0
2009-07-17 22:20:00,133.045,133.045,132.99,132.99,231400000.0
2009-07-17 22:21:00,132.99,132.99,132.945,132.975,274000000.0
2009-07-17 22:22:00,132.97,132.975,132.945,132.945,163999999.0
2009-07-17 22:23:00,132.95,132.995,132.95,132.995,248000000.0
2009-07-17 22:24:00,132.995,133.0,132.935,132.935,148800000.0
2009-07-17 22:25:00,132.94,132.965,132.94,132.95,479599994.0
2009-07-17 22:26:00,132.95,132.955,132.95,132.95,150200001.0
2009-07-17 22:27:00,132.945,132.945,132.93,132.94,195800000.0
2009-07-17 22:28:00,132.935,132.935,132.91,132.91,134800001.0
2009-07-17 22:29:00,132.925,132.935,132.925,132.93,76800000.0
2009-07-17 22:30:00,132.91,132.935,132.9,132.935,513200003.0
2009-07-17 22:31:00,132.935,132.935,132.92,132.925,102200000.0
2009-07-17 22:32:00,132.925,132.935,132.91,132.91,208800000.0
2009-07-17 22:33:00,132.91,132.965,132.91,132.96,382800002.0
2009-07-17 22:34:00,132.96,132.96,132.935,132.935,95200000.0
2009-07-17 22:35:00,132.935,132.935,132.925,132.925,168999998.0
2009-07-17 22:36:00,132.925,132.93,132.915,132.915,220400004.0
2009-07-17 22:37:00,132.915,132.92,132.895,132.91,174800000.0
2009-07-17 22:38:00,132.905,132.92,132.905,132.905,247600001.0
2009-07-17 22:39:00,132.905,132.91,132.905,132.91,111000000.0
2009-07-17 22:40:00,132.905,132.915,132.905,132.915,74400000.0
2009-07-17 22:41:00,132.91,132.91,132.89,132.9,381799998.0
2009-07-17 22:42:00,132.9,132.9,132.89,132.89,207999999.0
2009-07-17 22:43:00,132.89,132.9,132.885,132.89,258599994.0
2009-07-17 22:44:00,132.89,132.905,132.885,132.9,210399992.0
2009-07-17 22:45:00,132.9,132.9,132.85,132.86,174999997.0
2009-07-17 22:46:00,132.865,132.865,132.86,132.86,74399999.0
2009-07-17 22:47:00,132.865,132.875,132.85,132.86,84000000.0
2009-07-17 22:48:00,132.845,132.86,132.845,132.85,68000000.0
2009-07-17 22:49:00,132.85,132.86,132.85,132.85,99999999.0
2009-07-17 22:50:00,132.85,132.85,132.845,132.845,42400000.0
2009-07-17 22:51:00,132.84,132.895,132.84,132.86,244000002.0
2009-07-17 22:52:00,132.85,132.855,132.85,132.855,29000000.0
2009-07-17 22:53:00,132.86,132.875,132.85,132.87,130000000.0
2009-07-17 22:54:00,132.865,132.915,132.86,132.91,236999999.0
2009-07-17 22:55:00,132.92,132.92,132.86,132.875,121600000.0
2009-07-17 22:56:00,132.87,132.875,132.855,132.87,53600000.0
2009-07-17 22:57:00,132.86,132.865,132.86,132.865,12800000.0
2009-07-17 22:58:00,132.85,132.895,132.85,132.87,62400000.0
2009-07-17 22:59:00,132.875,132.885,132.835,132.835,163400000.0
2009-07-19 23:01:00,132.785,132.785,132.785,132.785,1600000.0
2009-07-19 23:02:00,132.82,132.85,132.755,132.85,21400000.0
2009-07-19 23:03:00,132.86,132.86,132.86,132.86,5600000.0
2009-07-19 23:04:00,132.86,132.86,132.845,132.86,10200000.0
2009-07-19 23:05:00,132.86,132.86,132.86,132.86,4000000.0
2009-07-19 23:06:00,132.835,132.835,132.835,132.835,1600000.0
2009-07-19 23:08:00,132.795,132.805,132.795,132.805,6400000.0
2009-07-19 23:09:00,132.805,132.805,132.805,132.805,1600000.0
2009-07-19 23:10:00,132.78,132.805,132.78,132.805,13200000.0
2009-07-19 23:12:00,132.82,132.9,132.82,132.9,10400000.0
2009-07-19 23:13:00,132.845,132.845,132.825,132.825,4000000.0
2009-07-19 23:18:00,132.785,132.785,132.785,132.785,4800000.0
2009-07-19 23:20:00,132.8,132.835,132.8,132.835,11200000.0
2009-07-19 23:21:00,132.835,132.835,132.825,132.825,3200000.0
2009-07-19 23:23:00,132.83,132.83,132.795,132.795,4800000.0
2009-07-19 23:24:00,132.795,132.795,132.795,132.795,3200000.0
2009-07-19 23:27:00,132.8,132.8,132.8,132.8,1600000.0
2009-07-19 23:28:00,132.815,132.825,132.81,132.81,4800000.0
2009-07-19 23:29:00,132.81,132.835,132.785,132.82,24000000.0
2009-07-19 23:30:00,132.82,132.89,132.82,132.89,20800000.0
2009-07-19 23:31:00,132.895,132.935,132.895,132.935,6400000.0
2009-07-19 23:32:00,132.95,132.965,132.945,132.965,7000000.0
2009-07-19 23:33:00,132.945,133.04,132.945,133.015,21200000.0
2009-07-19 23:34:00,132.99,133.0,132.99,132.995,13800000.0
2009-07-19 23:35:00,133.0,133.0,133.0,133.0,1600000.0
2009-07-19 23:38:00,132.99,132.99,132.99,132.99,3200000.0
2009-07-19 23:39:00,132.99,133.005,132.98,132.98,6400000.0
2009-07-19 23:40:00,132.99,132.99,132.99,132.99,3200000.0
2009-07-19 23:41:00,132.99,133.045,132.99,133.045,24000000.0
2009-07-19 23:42:00,133.01,133.045,133.01,133.03,26000000.0
2009-07-19 23:44:00,133.075,133.115,133.02,133.115,24800000.0
2009-07-19 23:45:00,133.115,133.115,133.115,133.115,1600000.0
2009-07-19 23:47:00,133.115,133.125,133.115,133.125,6400000.0
2009-07-19 23:48:00,133.12,133.12,133.11,133.11,16000000.0
2009-07-19 23:49:00,133.115,133.13,133.115,133.13,9600000.0
2009-07-19 23:52:00,133.125,133.125,133.125,133.125,1600000.0
2009-07-19 23:53:00,133.125,133.125,133.125,133.125,4800000.0
2009-07-19 23:54:00,133.13,133.145,133.13,133.135,14400000.0
2009-07-19 23:55:00,133.13,133.13,133.13,133.13,1600000.0
2009-07-19 23:56:00,133.13,133.13,133.12,133.12,19200000.0
2009-07-19 23:57:00,133.13,133.13,133.13,133.13,6400000.0
2009-07-19 23:58:00,133.125,133.13,133.125,133.13,4800000.0
2009-07-19 23:59:00,133.13,133.13,133.11,133.11,17600000.0
2009-07-20 00:00:00,133.11,133.12,133.08,133.095,57600000.0
2009-07-20 00:01:00,133.09,133.09,133.055,133.06,72600000.0
2009-07-20 00:02:00,133.06,133.065,133.05,133.06,52400000.0
2009-07-20 00:03:00,133.055,133.055,133.035,133.035,81600000.0
2009-07-20 00:04:00,133.035,133.035,133.02,133.02,50800000.0
2009-07-20 00:05:00,133.02,133.02,133.005,133.005,44400000.0
2009-07-20 00:06:00,132.995,132.995,132.995,132.995,21400000.0
2009-07-20 00:07:00,132.995,132.995,132.995,132.995,10400000.0
2009-07-20 00:08:00,132.995,132.995,132.995,132.995,4800000.0
2009-07-20 00:09:00,132.995,133.005,132.995,132.995,26400000.0
2009-07-20 00:10:00,132.995,133.0,132.97,132.975,115200000.0
2009-07-20 00:11:00,132.975,132.975,132.94,132.94,40200000.0
2009-07-20 00:12:00,132.935,132.935,132.93,132.935,23200000.0
2009-07-20 00:13:00,132.935,132.965,132.93,132.96,71200000.0
2009-07-20 00:14:00,132.96,132.965,132.945,132.965,45200000.0
2009-07-20 00:15:00,132.955,132.965,132.955,132.965,20800000.0
2009-07-20 00:16:00,132.97,133.025,132.97,133.025,148800000.0
2009-07-20 00:17:00,133.045,133.075,133.035,133.07,74000000.0
2009-07-20 00:18:00,133.07,133.085,133.065,133.075,103400000.0
2009-07-20 00:19:00,133.075,133.075,133.065,133.07,28400000.0
2009-07-20 00:20:00,133.065,133.07,133.055,133.055,57400000.0
2009-07-20 00:21:00,133.055,133.075,133.055,133.075,57200000.0
2009-07-20 00:22:00,133.075,133.09,133.075,133.09,56400000.0
2009-07-20 00:23:00,133.095,133.095,133.045,133.055,65600000.0
2009-07-20 00:24:00,133.065,133.09,133.065,133.09,68800000.0
2009-07-20 00:25:00,133.09,133.11,133.09,133.09,75200000.0
2009-07-20 00:26:00,133.09,133.09,133.09,133.09,16000000.0
2009-07-20 00:27:00,133.105,133.11,133.095,133.11,36400000.0
2009-07-20 00:28:00,133.11,133.11,133.11,133.11,9600000.0
2009-07-20 00:29:00,133.12,133.12,133.115,133.12,19400000.0
2009-07-20 00:30:00,133.13,133.135,133.12,133.13,43200000.0
2009-07-20 00:31:00,133.125,133.135,133.125,133.135,56400000.0
2009-07-20 00:32:00,133.13,133.13,133.13,133.13,4800000.0
2009-07-20 00:33:00,133.13,133.145,133.125,133.145,49400000.0
2009-07-20 00:34:00,133.145,133.17,133.14,133.165,101200000.0
2009-07-20 00:35:00,133.165,133.18,133.165,133.18,138600000.0
2009-07-20 00:36:00,133.18,133.225,133.18,133.215,115200000.0
2009-07-20 00:37:00,133.22,133.225,133.22,133.225,55800000.0
2009-07-20 00:38:00,133.225,133.225,133.205,133.205,54600000.0
2009-07-20 00:39:00,133.205,133.22,133.205,133.22,35800000.0
2009-07-20 00:40:00,133.22,133.25,133.22,133.25,119800000.0
2009-07-20 00:41:00,133.24,133.27,133.23,133.265,142000000.0
2009-07-20 00:42:00,133.26,133.285,133.255,133.28,101800000.0
2009-07-20 00:43:00,133.28,133.32,133.28,133.32,157400000.0
2009-07-20 00:44:00,133.32,133.33,133.305,133.315,54600000.0
2009-07-20 00:45:00,133.305,133.305,133.29,133.3,124200000.0
2009-07-20 00:46:00,133.3,133.3,133.28,133.28,93000000.0
2009-07-20 00:47:00,133.28,133.28,133.265,133.27,162600000.0
2009-07-20 00:48:00,133.265,133.27,133.26,133.265,152000000.0
2009-07-20 00:49:00,133.265,133.265,133.26,133.26,165800000.0
2009-07-20 00:50:00,133.26,133.26,133.23,133.235,96400000.0
2009-07-20 00:51:00,133.235,133.245,133.225,133.245,37600000.0
2009-07-20 00:52:00,133.24,133.25,133.235,133.235,142200000.0
2009-07-20 00:53:00,133.235,133.235,133.235,133.235,10400000.0
2009-07-20 00:54:00,133.23,133.23,133.185,133.215,195400000.0
2009-07-20 00:55:00,133.21,133.235,133.21,133.235,33600000.0
2009-07-20 00:56:00,133.235,133.255,133.235,133.24,102800000.0
2009-07-20 00:57:00,133.24,133.24,133.21,133.21,115200000.0
2009-07-20 00:58:00,133.205,133.21,133.195,133.195,136200000.0
2009-07-20 00:59:00,133.195,133.2,133.135,133.15,120800000.0
2009-07-20 01:00:00,133.155,133.16,133.13,133.13,116000000.0
2009-07-20 01:01:00,133.13,133.13,133.06,133.065,112400000.0
2009-07-20 01:02:00,133.06,133.085,133.045,133.055,134200000.0
2009-07-20 01:03:00,133.055,133.065,133.055,133.065,64200000.0
2009-07-20 01:04:00,133.07,133.08,133.07,133.08,44400000.0
2009-07-20 01:05:00,133.08,133.105,133.08,133.085,136200000.0
2009-07-20 01:06:00,133.075,133.12,133.075,133.12,33200000.0
2009-07-20 01:07:00,133.115,133.12,133.11,133.115,14200000.0
2009-07-20 01:08:00,133.115,133.16,133.1,133.155,66600000.0
2009-07-20 01:09:00,133.165,133.17,133.145,133.145,107000000.0
2009-07-20 01:10:00,133.145,133.185,133.145,133.175,218600000.0
2009-07-20 01:11:00,133.175,133.185,133.175,133.185,103000000.0
2009-07-20 01:12:00,133.175,133.18,133.175,133.175,45600000.0
2009-07-20 01:13:00,133.175,133.175,133.145,133.15,128000000.0
2009-07-20 01:14:00,133.15,133.15,133.145,133.145,90000000.0
2009-07-20 01:15:00,133.145,133.2,133.14,133.195,165600000.0
2009-07-20 01:16:00,133.19,133.19,133.16,133.16,99800000.0
2009-07-20 01:17:00,133.155,133.165,133.155,133.165,11200000.0
2009-07-20 01:18:00,133.17,133.17,133.15,133.15,72600000.0
2009-07-20 01:19:00,133.155,133.165,133.145,133.145,188200000.0
2009-07-20 01:20:00,133.145,133.15,133.145,133.145,137600000.0
2009-07-20 01:21:00,133.15,133.15,133.145,133.145,174800000.0
2009-07-20 01:22:00,133.155,133.155,133.15,133.155,28800000.0
2009-07-20 01:23:00,133.17,133.17,133.155,133.17,59200000.0
2009-07-20 01:24:00,133.17,133.17,133.155,133.155,60800000.0
2009-07-20 01:25:00,133.145,133.15,133.14,133.145,55400000.0
2009-07-20 01:26:00,133.145,133.155,133.13,133.13,109600000.0
2009-07-20 01:27:00,133.135,133.14,133.11,133.115,83800001.0
2009-07-20 01:28:00,133.115,133.12,133.105,133.11,39600000.0
2009-07-20 01:29:00,133.11,133.11,133.11,133.11,4800000.0
2009-07-20 01:30:00,133.11,133.19,133.11,133.19,59200000.0
2009-07-20 01:31:00,133.19,133.19,133.145,133.165,80000000.0
2009-07-20 01:32:00,133.17,133.265,133.17,133.24,217000002.0
2009-07-20 01:33:00,133.24,133.24,133.185,133.22,270000001.0
2009-07-20 01:34:00,133.22,133.22,133.195,133.2,172000000.0
2009-07-20 01:35:00,133.205,133.21,133.195,133.195,29600001.0
2009-07-20 01:36:00,133.21,133.21,133.185,133.185,17600000.0
2009-07-20 01:37:00,133.15,133.155,133.14,133.15,81400000.0
2009-07-20 01:38:00,133.15,133.17,133.15,133.17,56600000.0
2009-07-20 01:39:00,133.155,133.165,133.155,133.165,71200000.0
2009-07-20 01:40:00,133.155,133.18,133.155,133.175,105599999.0
2009-07-20 01:41:00,133.175,133.175,133.13,133.14,246599999.0
2009-07-20 01:42:00,133.13,133.145,133.115,133.145,94799999.0
2009-07-20 01:43:00,133.135,133.16,133.135,133.155,76800001.0
2009-07-20 01:44:00,133.165,133.17,133.13,133.135,155799999.0
2009-07-20 01:45:00,133.125,133.235,133.12,133.19,450799999.0
2009-07-20 01:46:00,133.19,133.2,133.165,133.185,286400004.0
2009-07-20 01:47:00,133.19,133.2,133.185,133.195,86400000.0
2009-07-20 01:48:00,133.185,133.25,133.185,133.24,559200003.0
2009-07-20 01:49:00,133.24,133.27,133.235,133.265,568000001.0
2009-07-20 01:50:00,133.265,133.29,133.265,133.28,387999998.0
2009-07-20 01:51:00,133.28,133.28,133.27,133.275,58400001.0
2009-07-20 01:52:00,133.275,133.305,133.275,133.285,270599998.0
2009-07-20 01:53:00,133.295,133.295,133.28,133.295,367000002.0
2009-07-20 01:54:00,133.285,133.3,133.28,133.285,264600001.0
2009-07-20 01:55:00,133.285,133.36,133.285,133.355,340400000.0
2009-07-20 01:56:00,133.36,133.385,133.355,133.38,430200004.0
2009-07-20 01:57:00,133.39,133.39,133.36,133.365,478999999.0
2009-07-20 01:58:00,133.37,133.39,133.365,133.39,374399995.0
2009-07-20 01:59:00,133.38,133.385,133.375,133.38,163399999.0
2009-07-20 02:00:00,133.385,133.385,133.36,133.365,213199999.0
2009-07-20 02:01:00,133.365,133.385,133.365,133.365,174200000.0
2009-07-20 02:02:00,133.365,133.365,133.33,133.34,153400001.0
2009-07-20 02:03:00,133.34,133.345,133.33,133.33,129400000.0
2009-07-20 02:04:00,133.335,133.335,133.325,133.335,43200000.0
2009-07-20 02:05:00,133.335,133.335,133.28,133.28,212199999.0
2009-07-20 02:06:00,133.28,133.305,133.28,133.305,201000000.0
2009-07-20 02:07:00,133.305,133.355,133.305,133.355,140400000.0
2009-07-20 02:08:00,133.355,133.375,133.355,133.365,84800000.0
2009-07-20 02:09:00,133.365,133.385,133.35,133.355,132399999.0
2009-07-20 02:10:00,133.355,133.36,133.33,133.34,279999999.0
2009-07-20 02:11:00,133.33,133.355,133.325,133.33,198000000.0
2009-07-20 02:12:00,133.35,133.355,133.335,133.35,198000000.0
2009-07-20 02:13:00,133.35,133.35,133.325,133.34,189200000.0
2009-07-20 02:14:00,133.345,133.41,133.34,133.41,100600000.0
2009-07-20 02:15:00,133.41,133.41,133.385,133.405,255400000.0
2009-07-20 02:16:00,133.405,133.435,133.405,133.43,110200000.0
2009-07-20 02:17:00,133.435,133.44,133.43,133.43,153600000.0
2009-07-20 02:18:00,133.43,133.45,133.405,133.42,376800000.0
2009-07-20 02:19:00,133.42,133.45,133.42,133.45,126400000.0
2009-07-20 02:20:00,133.45,133.45,133.45,133.45,127000000.0
2009-07-20 02:21:00,133.45,133.49,133.445,133.485,536399995.0
2009-07-20 02:22:00,133.485,133.485,133.46,133.475,326800000.0
2009-07-20 02:23:00,133.475,133.49,133.47,133.47,382799998.0
2009-07-20 02:24:00,133.47,133.485,133.47,133.485,94200000.0
2009-07-20 02:25:00,133.48,133.48,133.46,133.475,116200001.0
2009-07-20 02:26:00,133.475,133.475,133.46,133.46,54400000.0
2009-07-20 02:27:00,133.465,133.465,133.41,133.43,302400000.0
2009-07-20 02:28:00,133.455,133.465,133.445,133.45,123000000.0
2009-07-20 02:29:00,133.455,133.47,133.455,133.465,66200000.0
2009-07-20 02:30:00,133.46,133.52,133.455,133.52,652999999.0
2009-07-20 02:31:00,133.515,133.57,133.515,133.565,429300000.0
2009-07-20 02:32:00,133.565,133.635,133.55,133.635,226400000.0
2009-07-20 02:33:00,133.655,133.705,133.65,133.705,299400000.0
2009-07-20 02:34:00,133.71,133.715,133.64,133.655,362400000.0
2009-07-20 02:35:00,133.655,133.655,133.615,133.645,302600000.0
2009-07-20 02:36:00,133.645,133.66,133.6,133.6,193600000.0
2009-07-20 02:37:00,133.6,133.605,133.585,133.605,452600000.0
2009-07-20 02:38:00,133.61,133.63,133.575,133.58,226800000.0
2009-07-20 02:39:00,133.59,133.6,133.575,133.59,203000000.0
2009-07-20 02:40:00,133.59,133.61,133.565,133.57,150700000.0
2009-07-20 02:41:00,133.565,133.595,133.56,133.595,385400001.0
2009-07-20 02:42:00,133.59,133.685,133.59,133.645,543800000.0
2009-07-20 02:43:00,133.645,133.675,133.645,133.675,238600000.0
2009-07-20 02:44:00,133.68,133.725,133.67,133.71,373599998.0
2009-07-20 02:45:00,133.71,133.715,133.68,133.685,451000000.0
2009-07-20 02:46:00,133.68,133.7,133.67,133.69,389400000.0
2009-07-20 02:47:00,133.69,133.735,133.685,133.685,267200000.0
2009-07-20 02:48:00,133.675,133.68,133.645,133.66,183200000.0
2009-07-20 02:49:00,133.665,133.67,133.645,133.67,158200000.0
2009-07-20 02:50:00,133.67,133.675,133.65,133.66,67000000.0
2009-07-20 02:51:00,133.66,133.695,133.64,133.64,265399999.0
2009-07-20 02:52:00,133.65,133.675,133.63,133.65,297000000.0
2009-07-20 02:53:00,133.64,133.655,133.56,133.56,317200000.0
2009-07-20 02:54:00,133.56,133.57,133.54,133.545,419000000.0
2009-07-20 02:55:00,133.54,133.595,133.54,133.595,548600000.0
2009-07-20 02:56:00,133.59,133.59,133.53,133.53,238800000.0
2009-07-20 02:57:00,133.53,133.55,133.52,133.535,322799999.0
2009-07-20 02:58:00,133.525,133.53,133.515,133.53,273599999.0
2009-07-20 02:59:00,133.53,133.6,133.53,133.585,445400001.0
2009-07-20 03:00:00,133.585,133.605,133.575,133.6,307000000.0
2009-07-20 03:01:00,133.605,133.615,133.59,133.59,230400000.0
2009-07-20 03:02:00,133.59,133.59,133.565,133.585,199800000.0
2009-07-20 03:03:00,133.585,133.595,133.575,133.595,59000000.0
2009-07-20 03:04:00,133.595,133.605,133.575,133.58,189400000.0
2009-07-20 03:05:00,133.58,133.58,133.57,133.575,25200000.0
2009-07-20 03:06:00,133.575,133.59,133.575,133.585,61000000.0
2009-07-20 03:07:00,133.585,133.665,133.585,133.66,240600000.0
2009-07-20 03:08:00,133.66,133.73,133.65,133.72,344200001.0
2009-07-20 03:09:00,133.725,133.79,133.7,133.78,290800000.0
2009-07-20 03:10:00,133.78,133.82,133.76,133.805,336599999.0
2009-07-20 03:11:00,133.805,133.815,133.76,133.76,361600000.0
2009-07-20 03:12:00,133.76,133.76,133.735,133.745,185000000.0
2009-07-20 03:13:00,133.745,133.76,133.74,133.745,178600000.0
2009-07-20 03:14:00,133.75,133.755,133.735,133.745,207600000.0
2009-07-20 03:15:00,133.74,133.785,133.74,133.775,169300000.0
2009-07-20 03:16:00,133.775,133.78,133.765,133.77,273999999.0
2009-07-20 03:17:00,133.77,133.785,133.76,133.765,400399999.0
2009-07-20 03:18:00,133.78,133.81,133.78,133.81,147400000.0
2009-07-20 03:19:00,133.81,133.845,133.805,133.83,166200000.0
2009-07-20 03:20:00,133.835,133.84,133.8,133.805,519599999.0
2009-07-20 03:21:00,133.805,133.81,133.77,133.775,204600000.0
2009-07-20 03:22:00,133.775,133.78,133.775,133.775,73600000.0
2009-07-20 03:23:00,133.775,133.805,133.77,133.795,176000000.0
2009-07-20 03:24:00,133.805,133.82,133.8,133.815,375800003.0
2009-07-20 03:25:00,133.81,133.815,133.775,133.785,327000000.0
2009-07-20 03:26:00,133.785,133.82,133.785,133.82,295000000.0
2009-07-20 03:27:00,133.82,133.84,133.81,133.84,353000000.0
2009-07-20 03:28:00,133.84,133.855,133.83,133.84,466800001.0
2009-07-20 03:29:00,133.84,133.86,133.81,133.81,296700001.0
2009-07-20 03:30:00,133.8,133.825,133.785,133.805,408799999.0
2009-07-20 03:31:00,133.81,133.915,133.8,133.895,329500000.0
2009-07-20 03:32:00,133.895,133.915,133.865,133.9,387000000.0
2009-07-20 03:33:00,133.9,133.905,133.885,133.885,414600000.0
2009-07-20 03:34:00,133.885,133.9,133.885,133.89,336000000.0
2009-07-20 03:35:00,133.89,133.91,133.84,133.845,542600001.0
2009-07-20 03:36:00,133.85,133.875,133.845,133.875,167600000.0
2009-07-20 03:37:00,133.89,133.9,133.855,133.885,194400000.0
2009-07-20 03:38:00,133.885,133.895,133.835,133.835,267800001.0
2009-07-20 03:39:00,133.835,133.885,133.82,133.875,469600000.0
2009-07-20 03:40:00,133.885,133.9,133.87,133.9,231400000.0
2009-07-20 03:41:00,133.895,133.94,133.895,133.925,564999999.0
2009-07-20 03:42:00,133.925,133.945,133.92,133.945,160000000.0
2009-07-20 03:43:00,133.955,133.96,133.935,133.94,276400000.0
2009-07-20 03:44:00,133.94,133.95,133.895,133.895,144800000.0
2009-07-20 03:45:00,133.9,133.91,133.895,133.9,105400000.0
2009-07-20 03:46:00,133.895,133.94,133.885,133.93,266000000.0
2009-07-20 03:47:00,133.945,133.95,133.925,133.925,272400000.0
2009-07-20 03:48:00,133.92,133.955,133.915,133.93,179400000.0
2009-07-20 03:49:00,133.94,133.955,133.845,133.85,324200000.0
2009-07-20 03:50:00,133.85,133.885,133.845,133.85,346399998.0
2009-07-20 03:51:00,133.85,133.85,133.81,133.845,227200000.0
2009-07-20 03:52:00,133.845,133.86,133.825,133.83,144600000.0
2009-07-20 03:53:00,133.835,133.84,133.82,133.835,80000000.0
2009-07-20 03:54:00,133.84,133.875,133.825,133.865,483599998.0
2009-07-20 03:55:00,133.86,133.865,133.855,133.86,107400000.0
2009-07-20 03:56:00,133.865,133.875,133.86,133.86,108600000.0
2009-07-20 03:57:00,133.86,133.87,133.845,133.86,185800000.0
2009-07-20 03:58:00,133.86,133.875,133.85,133.855,126800000.0
2009-07-20 03:59:00,133.855,133.855,133.82,133.82,138400000.0
2009-07-20 04:00:00,133.82,133.82,133.8,133.81,518400004.0
2009-07-20 04:01:00,133.815,133.85,133.81,133.85,302800000.0
2009-07-20 04:02:00,133.875,133.88,133.825,133.835,313600000.0
2009-07-20 04:03:00,133.83,133.84,133.83,133.835,202400000.0
2009-07-20 04:04:00,133.83,133.845,133.825,133.84,333400000.0
2009-07-20 04:05:00,133.845,133.955,133.845,133.945,598400001.0
2009-07-20 04:06:00,133.935,133.96,133.92,133.935,646800001.0
2009-07-20 04:07:00,133.935,133.96,133.925,133.94,543399998.0
2009-07-20 04:08:00,133.94,133.955,133.92,133.93,643399999.0
2009-07-20 04:09:00,133.935,133.945,133.925,133.925,129600000.0
2009-07-20 04:10:00,133.925,133.93,133.92,133.925,115000000.0
2009-07-20 04:11:00,133.925,133.925,133.92,133.92,96000000.0
2009-07-20 04:12:00,133.92,133.955,133.915,133.955,312800000.0
2009-07-20 04:13:00,133.955,133.98,133.955,133.97,652999997.0
2009-07-20 04:14:00,133.975,133.98,133.97,133.97,354999998.0
2009-07-20 04:15:00,133.98,133.99,133.98,133.99,284800001.0
2009-07-20 04:16:00,133.99,133.995,133.95,133.96,398400000.0
2009-07-20 04:17:00,133.955,133.965,133.945,133.96,490399997.0
2009-07-20 04:18:00,133.96,133.96,133.94,133.94,607999998.0
2009-07-20 04:19:00,133.94,133.965,133.94,133.965,263000000.0
2009-07-20 04:20:00,133.965,133.985,133.96,133.98,520199996.0
2009-07-20 04:21:00,133.985,134.0,133.98,133.98,419000000.0
2009-07-20 04:22:00,133.975,133.975,133.96,133.975,258399997.0
2009-07-20 04:23:00,133.98,134.005,133.975,133.98,437800001.0
2009-07-20 04:24:00,133.98,133.98,133.965,133.975,480400001.0
2009-07-20 04:25:00,133.975,134.025,133.975,134.015,854599997.0
2009-07-20 04:26:00,134.01,134.09,134.01,134.06,453900000.0
2009-07-20 04:27:00,134.06,134.07,134.0,134.015,330600000.0
2009-07-20 04:28:00,134.015,134.025,134.0,134.025,260799999.0
2009-07-20 04:29:00,134.025,134.075,134.02,134.07,275600000.0
2009-07-20 04:30:00,134.075,134.08,134.05,134.05,322200000.0
2009-07-20 04:31:00,134.05,134.06,134.03,134.06,668800002.0
2009-07-20 04:32:00,134.06,134.065,134.045,134.05,334599999.0
2009-07-20 04:33:00,134.04,134.05,134.04,134.04,244800000.0
2009-07-20 04:34:00,134.005,134.005,133.935,133.935,702600000.0
2009-07-20 04:35:00,133.935,133.975,133.935,133.96,221200000.0
2009-07-20 04:36:00,133.96,133.97,133.955,133.97,233800000.0
2009-07-20 04:37:00,133.965,133.98,133.945,133.95,427399999.0
2009-07-20 04:38:00,133.955,133.975,133.93,133.96,473600000.0
2009-07-20 04:39:00,133.955,133.97,133.945,133.97,181800000.0
2009-07-20 04:40:00,133.975,134.035,133.97,134.01,391000001.0
2009-07-20 04:41:00,134.02,134.02,134.015,134.015,25600000.0
2009-07-20 04:42:00,134.01,134.015,133.995,133.995,233600000.0
2009-07-20 04:43:00,133.995,134.025,133.99,134.015,231400000.0
2009-07-20 04:44:00,134.015,134.025,134.015,134.025,406999998.0
2009-07-20 04:45:00,134.015,134.03,134.005,134.015,291600002.0
2009-07-20 04:46:00,134.015,134.02,134.015,134.015,352200001.0
2009-07-20 04:47:00,134.015,134.03,134.0,134.01,210400000.0
2009-07-20 04:48:00,134.01,134.015,134.01,134.015,65799999.0
2009-07-20 04:49:00,134.015,134.045,134.005,134.035,224600001.0
2009-07-20 04:50:00,134.03,134.055,134.015,134.055,401400000.0
2009-07-20 04:51:00,134.055,134.105,134.055,134.07,594399998.0
2009-07-20 04:52:00,134.07,134.09,134.06,134.075,415800004.0
2009-07-20 04:53:00,134.07,134.075,134.055,134.055,192800000.0
2009-07-20 04:54:00,134.055,134.07,134.03,134.05,246800000.0
2009-07-20 04:55:00,134.05,134.13,134.05,134.13,516800003.0
2009-07-20 04:56:00,134.135,134.135,134.09,134.11,268000000.0
2009-07-20 04:57:00,134.105,134.11,134.085,134.1,298200000.0
2009-07-20 04:58:00,134.1,134.12,134.1,134.11,456999997.0
2009-07-20 04:59:00,134.11,134.16,134.105,134.155,543400001.0
2009-07-20 05:00:00,134.155,134.165,134.125,134.14,787200003.0
2009-07-20 05:01:00,134.14,134.175,134.135,134.135,452800000.0
2009-07-20 05:02:00,134.135,134.135,134.105,134.11,258599999.0
2009-07-20 05:03:00,134.11,134.125,134.1,134.11,441600001.0
2009-07-20 05:04:00,134.11,134.11,134.06,134.065,540599998.0
2009-07-20 05:05:00,134.07,134.145,134.065,134.115,494799999.0
2009-07-20 05:06:00,134.11,134.115,134.045,134.05,470200000.0
2009-07-20 05:07:00,134.05,134.06,134.025,134.035,230000001.0
2009-07-20 05:08:00,134.035,134.04,134.015,134.03,162800000.0
2009-07-20 05:09:00,134.03,134.14,134.03,134.13,293400000.0
2009-07-20 05:10:00,134.12,134.12,134.085,134.095,201400000.0
2009-07-20 05:11:00,134.085,134.1,134.05,134.05,244000000.0
2009-07-20 05:12:00,134.045,134.115,134.045,134.105,405199998.0
2009-07-20 05:13:00,134.105,134.11,134.055,134.11,404800001.0
2009-07-20 05:14:00,134.105,134.14,134.1,134.12,304600000.0
2009-07-20 05:15:00,134.12,134.17,134.12,134.165,470400001.0
2009-07-20 05:16:00,134.165,134.185,134.145,134.145,318200001.0
2009-07-20 05:17:00,134.15,134.16,134.145,134.15,240600004.0
2009-07-20 05:18:00,134.14,134.14,134.13,134.135,140400000.0
2009-07-20 05:19:00,134.13,134.14,134.11,134.11,86800000.0
2009-07-20 05:20:00,134.11,134.11,134.08,134.095,146600000.0
2009-07-20 05:21:00,134.105,134.115,134.095,134.11,85200000.0
2009-07-20 05:22:00,134.11,134.11,134.1,134.105,49600000.0
2009-07-20 05:23:00,134.105,134.12,134.09,134.09,160800000.0
2009-07-20 05:24:00,134.09,134.11,134.09,134.095,256800000.0
2009-07-20 05:25:00,134.095,134.11,134.09,134.1,271599999.0
2009-07-20 05:26:00,134.1,134.1,134.045,134.045,223800000.0
2009-07-20 05:27:00,134.05,134.065,134.03,134.04,321399998.0
2009-07-20 05:28:00,134.04,134.04,134.0,134.01,619599999.0
2009-07-20 05:29:00,134.005,134.02,134.0,134.01,500399996.0
2009-07-20 05:30:00,134.01,134.01,133.975,133.98,122500000.0
2009-07-20 05:31:00,133.98,133.985,133.98,133.98,224400000.0
2009-07-20 05:32:00,133.98,133.98,133.94,133.94,91200000.0
2009-07-20 05:33:00,133.94,133.95,133.915,133.925,241200000.0
2009-07-20 05:34:00,133.925,133.955,133.92,133.94,136000000.0
2009-07-20 05:35:00,133.935,133.955,133.935,133.95,111200000.0
2009-07-20 05:36:00,134.0,134.03,134.0,134.025,152400000.0
2009-07-20 05:37:00,134.025,134.035,134.025,134.025,128400001.0
2009-07-20 05:38:00,134.025,134.035,134.025,134.03,39400000.0
2009-07-20 05:39:00,134.025,134.03,134.025,134.03,57600000.0
2009-07-20 05:40:00,134.025,134.035,134.025,134.03,90000000.0
2009-07-20 05:41:00,134.035,134.045,134.035,134.035,203600000.0
2009-07-20 05:42:00,134.035,134.075,134.035,134.07,269200002.0
2009-07-20 05:43:00,134.07,134.095,134.07,134.09,255600000.0
2009-07-20 05:44:00,134.09,134.09,134.075,134.075,206399999.0
2009-07-20 05:45:00,134.08,134.11,134.08,134.105,400800001.0
2009-07-20 05:46:00,134.1,134.12,134.085,134.095,195200000.0
2009-07-20 05:47:00,134.095,134.095,134.085,134.085,64600000.0
2009-07-20 05:48:00,134.085,134.095,134.085,134.095,165000000.0
2009-07-20 05:49:00,134.085,134.085,134.055,134.055,416800000.0
2009-07-20 05:50:00,134.055,134.055,133.995,134.005,174600000.0
2009-07-20 05:51:00,134.005,134.005,133.975,133.975,209800000.0
2009-07-20 05:52:00,133.98,134.015,133.975,133.985,128400000.0
2009-07-20 05:53:00,133.98,133.99,133.97,133.97,279599998.0
2009-07-20 05:54:00,133.975,133.975,133.965,133.965,194200000.0
2009-07-20 05:55:00,133.965,134.015,133.965,134.005,381599994.0
2009-07-20 05:56:00,134.005,134.015,133.955,133.975,429000000.0
2009-07-20 05:57:00,133.98,133.985,133.96,133.96,269000002.0
2009-07-20 05:58:00,133.96,134.005,133.96,134.0,439599998.0
2009-07-20 05:59:00,134.0,134.0,133.99,133.99,56000000.0
2009-07-20 06:00:00,133.985,134.015,133.985,134.015,99200000.0
2009-07-20 06:01:00,134.02,134.085,134.015,134.06,211200001.0
2009-07-20 06:02:00,134.06,134.085,134.06,134.08,474800001.0
2009-07-20 06:03:00,134.08,134.08,134.05,134.06,286000000.0
2009-07-20 06:04:00,134.06,134.08,134.055,134.07,316600000.0
2009-07-20 06:05:00,134.07,134.08,134.06,134.065,460000001.0
2009-07-20 06:06:00,134.065,134.075,134.055,134.055,332400002.0
2009-07-20 06:07:00,134.055,134.06,134.055,134.055,123200000.0
2009-07-20 06:08:00,134.06,134.075,134.055,134.065,263200001.0
2009-07-20 06:09:00,134.065,134.085,134.065,134.08,166400000.0
2009-07-20 06:10:00,134.08,134.095,134.075,134.09,424399998.0
2009-07-20 06:11:00,134.09,134.095,134.045,134.07,468600000.0
2009-07-20 06:12:00,134.07,134.08,134.045,134.045,288600000.0
2009-07-20 06:13:00,134.045,134.055,134.03,134.045,314400000.0
2009-07-20 06:14:00,134.045,134.075,134.015,134.025,404000000.0
2009-07-20 06:15:00,134.025,134.045,134.01,134.035,191000001.0
2009-07-20 06:16:00,134.035,134.08,134.035,134.075,281600000.0
2009-07-20 06:17:00,134.07,134.07,134.02,134.02,336400000.0
2009-07-20 06:18:00,134.02,134.025,133.995,133.995,470800000.0
2009-07-20 06:19:00,133.995,134.03,133.99,134.025,396800000.0
2009-07-20 06:20:00,134.025,134.03,133.99,133.99,294800001.0
2009-07-20 06:21:00,133.99,134.015,133.99,134.015,112400000.0
2009-07-20 06:22:00,134.015,134.025,134.015,134.025,227600000.0
2009-07-20 06:23:00,134.025,134.035,134.02,134.03,318000003.0
2009-07-20 06:24:00,134.04,134.06,134.04,134.06,585600000.0
2009-07-20 06:25:00,134.06,134.06,134.045,134.05,186800000.0
2009-07-20 06:26:00,134.05,134.08,134.05,134.06,115000000.0
2009-07-20 06:27:00,134.06,134.065,134.06,134.065,8600000.0
2009-07-20 06:28:00,134.07,134.08,134.065,134.07,31400000.0
2009-07-20 06:29:00,134.065,134.065,134.055,134.065,95800000.0
2009-07-20 06:30:00,134.065,134.065,134.045,134.05,89599998.0
2009-07-20 06:31:00,134.055,134.065,134.05,134.055,212800000.0
2009-07-20 06:32:00,134.055,134.065,134.055,134.065,21800000.0
2009-07-20 06:33:00,134.07,134.07,134.05,134.055,63999999.0
2009-07-20 06:34:00,134.055,134.055,134.03,134.03,345399997.0
2009-07-20 06:35:00,134.06,134.06,134.035,134.045,25400000.0
2009-07-20 06:36:00,134.045,134.055,134.025,134.035,60600000.0
2009-07-20 06:37:00,134.035,134.04,134.02,134.04,92200000.0
2009-07-20 06:38:00,134.04,134.07,134.035,134.06,275400000.0
2009-07-20 06:39:00,134.06,134.06,134.03,134.03,146199999.0
2009-07-20 06:40:00,134.03,134.045,134.03,134.045,157200000.0
2009-07-20 06:41:00,134.05,134.055,134.02,134.02,126000000.0
2009-07-20 06:42:00,134.02,134.025,134.02,134.025,107600000.0
2009-07-20 06:43:00,134.02,134.05,134.02,134.045,201799999.0
2009-07-20 06:44:00,134.04,134.05,134.04,134.04,52800000.0
2009-07-20 06:45:00,134.04,134.045,134.025,134.035,161800001.0
2009-07-20 06:46:00,134.03,134.03,134.01,134.015,115400000.0
2009-07-20 06:47:00,134.015,134.015,134.01,134.01,70400000.0
2009-07-20 06:48:00,134.01,134.01,133.99,134.0,331400000.0
2009-07-20 06:49:00,134.0,134.0,133.975,133.975,71000001.0
2009-07-20 06:50:00,133.975,133.985,133.975,133.975,350200000.0
2009-07-20 06:51:00,133.975,133.975,133.945,133.945,203100000.0
2009-07-20 06:52:00,133.945,133.965,133.945,133.95,243800001.0
2009-07-20 06:53:00,133.95,133.96,133.94,133.96,162200001.0
2009-07-20 06:54:00,133.96,133.96,133.96,133.96,39000000.0
2009-07-20 06:55:00,133.96,133.96,133.96,133.96,21800000.0
2009-07-20 06:56:00,133.96,133.96,133.96,133.96,8000000.0
2009-07-20 06:57:00,133.96,133.975,133.96,133.97,227400000.0
2009-07-20 06:58:00,133.975,133.985,133.975,133.98,183800000.0
2009-07-20 06:59:00,133.97,133.97,133.97,133.97,31000000.0
2009-07-20 07:00:00,133.98,134.005,133.975,133.99,359200000.0
2009-07-20 07:01:00,133.995,134.01,133.975,134.01,429200000.0
2009-07-20 07:02:00,134.01,134.02,133.995,133.995,273800000.0
2009-07-20 07:03:00,134.0,134.03,133.995,134.02,162599999.0
2009-07-20 07:04:00,134.02,134.055,134.02,134.055,421400000.0
2009-07-20 07:05:00,134.055,134.075,134.055,134.07,347200001.0
2009-07-20 07:06:00,134.07,134.075,134.06,134.075,189999998.0
2009-07-20 07:07:00,134.075,134.075,134.055,134.055,132600000.0
2009-07-20 07:08:00,134.05,134.055,134.04,134.045,47000000.0
2009-07-20 07:09:00,134.035,134.045,134.025,134.035,362199998.0
2009-07-20 07:10:00,134.03,134.05,134.03,134.05,419799999.0
2009-07-20 07:11:00,134.045,134.065,134.045,134.055,65000000.0
2009-07-20 07:12:00,134.055,134.06,134.045,134.045,174600000.0
2009-07-20 07:13:00,134.04,134.055,134.04,134.05,141000000.0
2009-07-20 07:14:00,134.05,134.05,134.04,134.045,106600000.0
2009-07-20 07:15:00,134.04,134.055,134.02,134.02,86799999.0
2009-07-20 07:16:00,134.045,134.045,134.03,134.045,74800000.0
2009-07-20 07:17:00,134.045,134.045,134.035,134.04,17200000.0
2009-07-20 07:18:00,134.045,134.05,134.035,134.045,23200000.0
2009-07-20 07:19:00,134.045,134.055,134.04,134.05,37000000.0
2009-07-20 07:20:00,134.06,134.095,134.06,134.07,94000000.0
2009-07-20 07:21:00,134.08,134.095,134.075,134.08,65000000.0
2009-07-20 07:22:00,134.08,134.085,134.07,134.08,38400000.0
2009-07-20 07:23:00,134.08,134.1,134.07,134.095,135700000.0
2009-07-20 07:24:00,134.1,134.11,134.09,134.09,94200000.0
2009-07-20 07:25:00,134.09,134.095,134.085,134.095,250799999.0
2009-07-20 07:26:00,134.095,134.1,134.075,134.085,579600002.0
2009-07-20 07:27:00,134.085,134.12,134.075,134.075,252200000.0
2009-07-20 07:28:00,134.08,134.105,134.08,134.1,457400000.0
2009-07-20 07:29:00,134.08,134.08,134.045,134.06,317600000.0
2009-07-20 07:30:00,134.06,134.06,134.04,134.045,112400000.0
2009-07-20 07:31:00,134.05,134.05,134.03,134.03,61600000.0
2009-07-20 07:32:00,134.02,134.04,134.02,134.035,270399998.0
2009-07-20 07:33:00,134.035,134.07,134.035,134.035,346799999.0
2009-07-20 07:34:00,134.035,134.08,134.035,134.045,425999999.0
2009-07-20 07:35:00,134.045,134.065,134.035,134.055,399600000.0
2009-07-20 07:36:00,134.055,134.055,134.045,134.05,127400000.0
2009-07-20 07:37:00,134.05,134.055,134.035,134.04,269999998.0
2009-07-20 07:38:00,134.04,134.07,134.04,134.06,225800000.0
2009-07-20 07:39:00,134.05,134.05,133.97,133.985,264599999.0
2009-07-20 07:40:00,133.985,133.985,133.865,133.91,254800000.0
2009-07-20 07:41:00,133.905,133.905,133.855,133.855,268200000.0
2009-07-20 07:42:00,133.84,133.93,133.84,133.915,313300000.0
2009-07-20 07:43:00,133.915,133.985,133.915,133.985,214600000.0
2009-07-20 07:44:00,133.985,133.985,133.885,133.89,158000000.0
2009-07-20 07:45:00,133.885,133.94,133.88,133.94,139800000.0
2009-07-20 07:46:00,133.94,133.99,133.925,133.99,175000000.0
2009-07-20 07:47:00,133.995,134.045,133.985,134.03,167000000.0
2009-07-20 07:48:00,134.035,134.06,134.025,134.03,316600000.0
2009-07-20 07:49:00,134.03,134.065,134.03,134.065,262800000.0
2009-07-20 07:50:00,134.065,134.065,133.93,133.94,276800000.0
2009-07-20 07:51:00,133.945,133.97,133.945,133.97,40600000.0
2009-07-20 07:52:00,133.965,134.0,133.96,133.98,30600000.0
2009-07-20 07:53:00,133.98,134.015,133.97,133.995,81400000.0
2009-07-20 07:54:00,133.99,134.025,133.95,134.025,253400000.0
2009-07-20 07:55:00,134.025,134.045,134.02,134.03,319600000.0
2009-07-20 07:56:00,134.02,134.04,134.01,134.04,290400000.0
2009-07-20 07:57:00,134.04,134.075,134.035,134.075,196800000.0
2009-07-20 07:58:00,134.075,134.085,134.05,134.065,254000001.0
2009-07-20 07:59:00,134.065,134.07,134.05,134.05,128200000.0
2009-07-20 08:00:00,134.05,134.14,134.05,134.13,674599999.0
2009-07-20 08:01:00,134.14,134.195,134.125,134.19,452000000.0
2009-07-20 08:02:00,134.185,134.205,134.17,134.205,208000000.0
2009-07-20 08:03:00,134.21,134.305,134.21,134.305,562199999.0
2009-07-20 08:04:00,134.305,134.335,134.245,134.265,289800000.0
2009-07-20 08:05:00,134.265,134.305,134.255,134.295,271400000.0
2009-07-20 08:06:00,134.3,134.3,134.25,134.26,123600000.0
2009-07-20 08:07:00,134.265,134.33,134.265,134.325,281600000.0
2009-07-20 08:08:00,134.32,134.32,134.22,134.22,479000000.0
2009-07-20 08:09:00,134.22,134.23,134.195,134.2,322800001.0
2009-07-20 08:10:00,134.205,134.21,134.155,134.17,676699997.0
2009-07-20 08:11:00,134.17,134.17,134.125,134.145,528400001.0
2009-07-20 08:12:00,134.155,134.155,134.13,134.13,669400003.0
2009-07-20 08:13:00,134.14,134.15,134.125,134.145,362000001.0
2009-07-20 08:14:00,134.145,134.27,134.145,134.25,541000000.0
2009-07-20 08:15:00,134.25,134.26,134.22,134.245,363799999.0
2009-07-20 08:16:00,134.245,134.265,134.22,134.24,545400000.0
2009-07-20 08:17:00,134.235,134.255,134.2,134.23,673400000.0
2009-07-20 08:18:00,134.23,134.23,134.1,134.11,515600000.0
2009-07-20 08:19:00,134.105,134.14,134.105,134.135,425800002.0
2009-07-20 08:20:00,134.135,134.135,134.12,134.13,265000000.0
2009-07-20 08:21:00,134.13,134.255,134.125,134.255,563200000.0
2009-07-20 08:22:00,134.26,134.305,134.26,134.295,661599999.0
2009-07-20 08:23:00,134.295,134.305,134.235,134.26,576000000.0
2009-07-20 08:24:00,134.255,134.275,134.2,134.22,645400000.0
2009-07-20 08:25:00,134.225,134.275,134.225,134.245,570000000.0
2009-07-20 08:26:00,134.24,134.26,134.225,134.235,495199999.0
2009-07-20 08:27:00,134.235,134.245,134.215,134.245,287399998.0
2009-07-20 08:28:00,134.245,134.265,134.245,134.245,398200000.0
2009-07-20 08:29:00,134.245,134.26,134.225,134.245,669399997.0
2009-07-20 08:30:00,134.24,134.24,134.21,134.215,617799999.0
2009-07-20 08:31:00,134.215,134.215,134.175,134.18,757799996.0
2009-07-20 08:32:00,134.18,134.18,134.115,134.12,502799998.0
2009-07-20 08:33:00,134.12,134.12,134.08,134.085,786400002.0
2009-07-20 08:34:00,134.08,134.11,134.06,134.09,554400001.0
2009-07-20 08:35:00,134.095,134.11,134.07,134.075,487800001.0
2009-07-20 08:36:00,134.07,134.075,134.03,134.03,790600000.0
2009-07-20 08:37:00,134.035,134.055,134.025,134.035,272200000.0
2009-07-20 08:38:00,134.03,134.06,134.03,134.03,374800000.0
2009-07-20 08:39:00,134.03,134.1,134.03,134.09,681000004.0
2009-07-20 08:40:00,134.09,134.13,134.085,134.095,868400002.0
2009-07-20 08:41:00,134.095,134.12,134.075,134.11,588600001.0
2009-07-20 08:42:00,134.11,134.17,134.105,134.145,776999998.0
2009-07-20 08:43:00,134.145,134.185,134.145,134.16,577799996.0
2009-07-20 08:44:00,134.16,134.185,134.145,134.18,365400000.0
2009-07-20 08:45:00,134.18,134.23,134.16,134.225,560999997.0
2009-07-20 08:46:00,134.22,134.235,134.18,134.18,456200001.0
2009-07-20 08:47:00,134.18,134.185,134.125,134.125,554400004.0
2009-07-20 08:48:00,134.14,134.15,134.13,134.13,336200000.0
2009-07-20 08:49:00,134.12,134.135,134.105,134.125,291400000.0
2009-07-20 08:50:00,134.125,134.145,134.12,134.145,776799998.0
2009-07-20 08:51:00,134.145,134.21,134.145,134.21,837799998.0
2009-07-20 08:52:00,134.21,134.23,134.17,134.225,765600001.0
2009-07-20 08:53:00,134.225,134.255,134.21,134.255,667800000.0
2009-07-20 08:54:00,134.26,134.27,134.17,134.205,782400002.0
2009-07-20 08:55:00,134.205,134.245,134.18,134.23,923099996.0
2009-07-20 08:56:00,134.23,134.26,134.195,134.25,806599994.0
2009-07-20 08:57:00,134.25,134.26,134.21,134.21,356600000.0
2009-07-20 08:58:00,134.21,134.24,134.205,134.21,298600001.0
2009-07-20 08:59:00,134.21,134.21,134.125,134.125,490199998.0
2009-07-20 09:00:00,134.12,134.13,134.085,134.09,878400001.0
2009-07-20 09:01:00,134.09,134.115,134.08,134.11,807199996.0
2009-07-20 09:02:00,134.11,134.16,134.105,134.125,484300004.0
2009-07-20 09:03:00,134.115,134.14,134.105,134.105,886200003.0
2009-07-20 09:04:00,134.105,134.105,134.06,134.06,334400002.0
2009-07-20 09:05:00,134.06,134.06,133.985,133.995,1187400004.0
2009-07-20 09:06:00,133.995,134.035,133.98,134.015,716999998.0
2009-07-20 09:07:00,134.015,134.025,133.995,134.025,924600008.0
2009-07-20 09:08:00,134.025,134.07,134.015,134.065,613000004.0
2009-07-20 09:09:00,134.065,134.115,134.06,134.07,281600000.0
2009-07-20 09:10:00,134.07,134.1,134.065,134.09,625000003.0
2009-07-20 09:11:00,134.095,134.095,134.005,134.025,913800008.0
2009-07-20 09:12:00,134.025,134.04,133.98,134.0,869400002.0
2009-07-20 09:13:00,134.0,134.045,134.0,134.03,577600000.0
2009-07-20 09:14:00,134.03,134.08,134.03,134.08,1006399996.0
2009-07-20 09:15:00,134.085,134.14,134.075,134.125,1210000005.0
2009-07-20 09:16:00,134.125,134.145,134.12,134.125,597400001.0
2009-07-20 09:17:00,134.13,134.25,134.125,134.24,1108800005.0
2009-07-20 09:18:00,134.24,134.295,134.215,134.26,923899998.0
2009-07-20 09:19:00,134.265,134.295,134.235,134.245,1179399999.0
2009-07-20 09:20:00,134.245,134.255,134.215,134.235,735200003.0
2009-07-20 09:21:00,134.23,134.315,134.225,134.305,598400000.0
2009-07-20 09:22:00,134.305,134.315,134.265,134.29,801600001.0
2009-07-20 09:23:00,134.29,134.29,134.275,134.29,931200003.0
2009-07-20 09:24:00,134.29,134.295,134.27,134.275,729400004.0
2009-07-20 09:25:00,134.275,134.375,134.275,134.36,1141399997.0
2009-07-20 09:26:00,134.35,134.365,134.35,134.355,446400000.0
2009-07-20 09:27:00,134.35,134.35,134.28,134.3,628199998.0
2009-07-20 09:28:00,134.3,134.305,134.21,134.23,393900000.0
2009-07-20 09:29:00,134.23,134.265,134.215,134.265,490599993.0
2009-07-20 09:30:00,134.265,134.28,134.25,134.25,656799999.0
2009-07-20 09:31:00,134.25,134.27,134.23,134.25,405999998.0
2009-07-20 09:32:00,134.25,134.27,134.21,134.265,455000000.0
2009-07-20 09:33:00,134.265,134.265,134.21,134.22,834800003.0
2009-07-20 09:34:00,134.21,134.215,134.155,134.215,1008799993.0
2009-07-20 09:35:00,134.215,134.23,134.185,134.23,474200001.0
2009-07-20 09:36:00,134.23,134.275,134.23,134.26,572600000.0
2009-07-20 09:37:00,134.26,134.31,134.26,134.31,552200000.0
2009-07-20 09:38:00,134.31,134.375,134.3,134.365,776600000.0
2009-07-20 09:39:00,134.36,134.38,134.32,134.365,1130299997.0
2009-07-20 09:40:00,134.37,134.415,134.32,134.415,760199998.0
2009-07-20 09:41:00,134.425,134.43,134.325,134.325,452400000.0
2009-07-20 09:42:00,134.325,134.34,134.28,134.29,525599999.0
2009-07-20 09:43:00,134.29,134.33,134.29,134.32,729599999.0
2009-07-20 09:44:00,134.32,134.365,134.315,134.325,256000001.0
2009-07-20 09:45:00,134.32,134.32,134.25,134.295,652400000.0
2009-07-20 09:46:00,134.295,134.3,134.27,134.28,506599999.0
2009-07-20 09:47:00,134.275,134.34,134.27,134.315,801399996.0
2009-07-20 09:48:00,134.315,134.34,134.3,134.32,1089999999.0
2009-07-20 09:49:00,134.315,134.315,134.28,134.3,746400001.0
2009-07-20 09:50:00,134.29,134.375,134.29,134.34,739200000.0
2009-07-20 09:51:00,134.34,134.35,134.32,134.325,824999998.0
2009-07-20 09:52:00,134.33,134.375,134.325,134.375,583200005.0
2009-07-20 09:53:00,134.375,134.46,134.37,134.41,730400000.0
2009-07-20 09:54:00,134.41,134.41,134.34,134.34,700000003.0
2009-07-20 09:55:00,134.34,134.375,134.32,134.37,822399998.0
2009-07-20 09:56:00,134.37,134.45,134.37,134.435,760400002.0
2009-07-20 09:57:00,134.435,134.475,134.43,134.46,1082800003.0
2009-07-20 09:58:00,134.46,134.5,134.46,134.46,1072600001.0
2009-07-20 09:59:00,134.46,134.485,134.38,134.39,1018400004.0
2009-07-20 10:00:00,134.39,134.46,134.38,134.435,667199997.0
2009-07-20 10:01:00,134.445,134.445,134.305,134.37,691200003.0
2009-07-20 10:02:00,134.355,134.445,134.34,134.44,775599997.0
2009-07-20 10:03:00,134.43,134.55,134.43,134.53,923700001.0
2009-07-20 10:04:00,134.53,134.58,134.53,134.575,1201800004.0
2009-07-20 10:05:00,134.57,134.57,134.505,134.515,632600000.0
2009-07-20 10:06:00,134.51,134.515,134.465,134.465,729000000.0
2009-07-20 10:07:00,134.465,134.5,134.46,134.465,676800005.0
2009-07-20 10:08:00,134.47,134.47,134.455,134.47,575599998.0
2009-07-20 10:09:00,134.47,134.5,134.46,134.475,413000002.0
2009-07-20 10:10:00,134.47,134.54,134.47,134.535,664999998.0
2009-07-20 10:11:00,134.535,134.685,134.535,134.645,588399997.0
2009-07-20 10:12:00,134.645,134.655,134.615,134.615,823800001.0
2009-07-20 10:13:00,134.615,134.63,134.56,134.56,794599998.0
2009-07-20 10:14:00,134.565,134.575,134.525,134.54,737600006.0
2009-07-20 10:15:00,134.54,134.575,134.54,134.56,381400000.0
2009-07-20 10:16:00,134.56,134.63,134.56,134.62,553200002.0
2009-07-20 10:17:00,134.625,134.625,134.585,134.585,763200001.0
2009-07-20 10:18:00,134.585,134.6,134.575,134.58,718799999.0
2009-07-20 10:19:00,134.585,134.6,134.535,134.545,636600001.0
2009-07-20 10:20:00,134.54,134.56,134.49,134.5,1246000008.0
2009-07-20 10:21:00,134.5,134.515,134.475,134.475,911399997.0
2009-07-20 10:22:00,134.475,134.48,134.41,134.435,952399998.0
2009-07-20 10:23:00,134.435,134.53,134.435,134.525,696600003.0
2009-07-20 10:24:00,134.525,134.54,134.51,134.53,801400000.0
2009-07-20 10:25:00,134.53,134.535,134.5,134.52,634800003.0
2009-07-20 10:26:00,134.52,134.525,134.51,134.52,344400000.0
2009-07-20 10:27:00,134.52,134.58,134.51,134.53,634899998.0
2009-07-20 10:28:00,134.53,134.535,134.505,134.515,213400000.0
2009-07-20 10:29:00,134.515,134.525,134.505,134.525,623600000.0
2009-07-20 10:30:00,134.535,134.55,134.51,134.525,332800000.0
2009-07-20 10:31:00,134.525,134.575,134.525,134.56,324600000.0
2009-07-20 10:32:00,134.56,134.56,134.495,134.495,559800000.0
2009-07-20 10:33:00,134.495,134.495,134.445,134.45,445200000.0
2009-07-20 10:34:00,134.45,134.455,134.415,134.42,363599999.0
2009-07-20 10:35:00,134.42,134.42,134.34,134.35,465999999.0
2009-07-20 10:36:00,134.345,134.43,134.34,134.405,894000001.0
2009-07-20 10:37:00,134.405,134.405,134.38,134.4,538600003.0
2009-07-20 10:38:00,134.4,134.41,134.375,134.41,493799999.0
2009-07-20 10:39:00,134.41,134.41,134.38,134.395,677399997.0
2009-07-20 10:40:00,134.395,134.395,134.34,134.355,792399994.0
2009-07-20 10:41:00,134.355,134.36,134.34,134.345,604000003.0
2009-07-20 10:42:00,134.345,134.37,134.345,134.365,763199997.0
2009-07-20 10:43:00,134.365,134.45,134.365,134.45,611999996.0
2009-07-20 10:44:00,134.445,134.47,134.42,134.42,1293999998.0
2009-07-20 10:45:00,134.42,134.42,134.405,134.415,361199999.0
2009-07-20 10:46:00,134.415,134.43,134.39,134.43,624000003.0
2009-07-20 10:47:00,134.43,134.455,134.42,134.45,497999997.0
2009-07-20 10:48:00,134.445,134.445,134.395,134.42,352799999.0
2009-07-20 10:49:00,134.43,134.43,134.395,134.405,415200000.0
2009-07-20 10:50:00,134.41,134.415,134.4,134.415,361800001.0
2009-07-20 10:51:00,134.42,134.435,134.405,134.425,393400001.0
2009-07-20 10:52:00,134.425,134.45,134.42,134.42,552200000.0
2009-07-20 10:53:00,134.425,134.45,134.42,134.43,328000000.0
2009-07-20 10:54:00,134.425,134.435,134.42,134.425,142800000.0
2009-07-20 10:55:00,134.425,134.435,134.41,134.415,515400000.0
2009-07-20 10:56:00,134.41,134.415,134.37,134.38,504800001.0
2009-07-20 10:57:00,134.38,134.38,134.35,134.365,671200001.0
2009-07-20 10:58:00,134.365,134.385,134.36,134.37,626200002.0
2009-07-20 10:59:00,134.365,134.365,134.295,134.295,366600000.0
2009-07-20 11:00:00,134.295,134.335,134.295,134.315,446600001.0
2009-07-20 11:01:00,134.315,134.32,134.275,134.305,627800000.0
2009-07-20 11:02:00,134.305,134.355,134.305,134.33,484600000.0
2009-07-20 11:03:00,134.33,134.35,134.33,134.345,188400000.0
2009-07-20 11:04:00,134.355,134.38,134.325,134.37,878799999.0
2009-07-20 11:05:00,134.37,134.4,134.37,134.39,419399998.0
2009-07-20 11:06:00,134.39,134.4,134.345,134.39,610000000.0
2009-07-20 11:07:00,134.385,134.385,134.335,134.365,446200001.0
2009-07-20 11:08:00,134.365,134.41,134.365,134.41,469599998.0
2009-07-20 11:09:00,134.405,134.515,134.405,134.515,575799998.0
2009-07-20 11:10:00,134.515,134.525,134.48,134.485,755400000.0
2009-07-20 11:11:00,134.485,134.485,134.44,134.445,547599997.0
2009-07-20 11:12:00,134.445,134.455,134.42,134.445,650200001.0
2009-07-20 11:13:00,134.44,134.445,134.4,134.4,343800001.0
2009-07-20 11:14:00,134.4,134.445,134.4,134.435,297000001.0
2009-07-20 11:15:00,134.44,134.485,134.42,134.435,580399999.0
2009-07-20 11:16:00,134.43,134.455,134.425,134.45,489399985.0
2009-07-20 11:17:00,134.47,134.47,134.445,134.45,500199999.0
2009-07-20 11:18:00,134.46,134.475,134.44,134.455,701999999.0
2009-07-20 11:19:00,134.455,134.505,134.44,134.485,870599998.0
2009-07-20 11:20:00,134.485,134.505,134.47,134.49,833400000.0
2009-07-20 11:21:00,134.485,134.495,134.46,134.465,571000000.0
2009-07-20 11:22:00,134.465,134.49,134.445,134.455,430000001.0
2009-07-20 11:23:00,134.455,134.485,134.44,134.485,509600000.0
2009-07-20 11:24:00,134.485,134.505,134.47,134.47,436799999.0
2009-07-20 11:25:00,134.47,134.47,134.425,134.43,407800000.0
2009-07-20 11:26:00,134.43,134.47,134.43,134.465,466200002.0
2009-07-20 11:27:00,134.465,134.495,134.465,134.475,834999999.0
2009-07-20 11:28:00,134.475,134.48,134.44,134.455,1174600005.0
2009-07-20 11:29:00,134.46,134.46,134.405,134.43,888399997.0
2009-07-20 11:30:00,134.435,134.46,134.385,134.385,749200004.0
2009-07-20 11:31:00,134.385,134.395,134.355,134.365,874000000.0
2009-07-20 11:32:00,134.36,134.365,134.335,134.35,1280600006.0
2009-07-20 11:33:00,134.35,134.385,134.35,134.36,755800004.0
2009-07-20 11:34:00,134.36,134.37,134.34,134.34,357200002.0
2009-07-20 11:35:00,134.34,134.37,134.335,134.365,723400000.0
2009-07-20 11:36:00,134.365,134.385,134.365,134.385,542000000.0
2009-07-20 11:37:00,134.38,134.385,134.34,134.36,442799998.0
2009-07-20 11:38:00,134.36,134.37,134.36,134.365,142800000.0
2009-07-20 11:39:00,134.365,134.405,134.36,134.405,861800001.0
2009-07-20 11:40:00,134.405,134.43,134.4,134.42,794400002.0
2009-07-20 11:41:00,134.415,134.45,134.41,134.435,929599999.0
2009-07-20 11:42:00,134.435,134.47,134.43,134.455,1269799996.0
2009-07-20 11:43:00,134.455,134.455,134.405,134.405,879400001.0
2009-07-20 11:44:00,134.415,134.415,134.38,134.41,608400001.0
2009-07-20 11:45:00,134.415,134.48,134.405,134.44,644800003.0
2009-07-20 11:46:00,134.435,134.435,134.375,134.38,556599998.0
2009-07-20 11:47:00,134.385,134.385,134.345,134.355,475399999.0
2009-07-20 11:48:00,134.355,134.365,134.34,134.355,352200000.0
2009-07-20 11:49:00,134.355,134.355,134.345,134.355,251799999.0
2009-07-20 11:50:00,134.355,134.365,134.35,134.36,385599999.0
2009-07-20 11:51:00,134.345,134.345,134.29,134.31,611400004.0
2009-07-20 11:52:00,134.31,134.315,134.285,134.3,456399999.0
2009-07-20 11:53:00,134.3,134.315,134.27,134.305,910399994.0
2009-07-20 11:54:00,134.3,134.335,134.3,134.33,379399999.0
2009-07-20 11:55:00,134.33,134.37,134.325,134.365,761599999.0
2009-07-20 11:56:00,134.37,134.37,134.325,134.34,914000005.0
2009-07-20 11:57:00,134.335,134.415,134.335,134.415,465600001.0
2009-07-20 11:58:00,134.415,134.435,134.4,134.41,278400000.0
2009-07-20 11:59:00,134.41,134.415,134.375,134.375,627199999.0
2009-07-20 12:00:00,134.375,134.415,134.375,134.41,492200000.0
2009-07-20 12:01:00,134.41,134.42,134.4,134.41,452800001.0
2009-07-20 12:02:00,134.41,134.41,134.38,134.4,488600000.0
2009-07-20 12:03:00,134.4,134.415,134.395,134.4,272000001.0
2009-07-20 12:04:00,134.4,134.41,134.39,134.39,316600000.0
2009-07-20 12:05:00,134.39,134.395,134.37,134.37,455399999.0
2009-07-20 12:06:00,134.37,134.43,134.37,134.425,667600001.0
2009-07-20 12:07:00,134.425,134.435,134.42,134.43,181600000.0
2009-07-20 12:08:00,134.43,134.52,134.43,134.49,922800001.0
2009-07-20 12:09:00,134.49,134.54,134.485,134.5,605600002.0
2009-07-20 12:10:00,134.495,134.51,134.485,134.485,527399999.0
2009-07-20 12:11:00,134.485,134.51,134.48,134.505,350600000.0
2009-07-20 12:12:00,134.51,134.53,134.51,134.53,177000000.0
2009-07-20 12:13:00,134.53,134.53,134.495,134.505,343600000.0
2009-07-20 12:14:00,134.51,134.53,134.51,134.525,340399996.0
2009-07-20 12:15:00,134.525,134.585,134.515,134.57,718999999.0
2009-07-20 12:16:00,134.555,134.565,134.555,134.56,413799999.0
2009-07-20 12:17:00,134.57,134.575,134.55,134.565,346800001.0
2009-07-20 12:18:00,134.565,134.57,134.53,134.545,532200000.0
2009-07-20 12:19:00,134.545,134.605,134.545,134.595,679399999.0
2009-07-20 12:20:00,134.595,134.605,134.585,134.605,395600002.0
2009-07-20 12:21:00,134.605,134.62,134.59,134.595,1084099998.0
2009-07-20 12:22:00,134.6,134.61,134.6,134.61,191199999.0
2009-07-20 12:23:00,134.64,134.72,134.625,134.715,722599999.0
2009-07-20 12:24:00,134.725,134.73,134.68,134.73,614400000.0
2009-07-20 12:25:00,134.73,134.735,134.705,134.73,642600004.0
2009-07-20 12:26:00,134.73,134.755,134.71,134.71,1196799999.0
2009-07-20 12:27:00,134.71,134.71,134.645,134.645,747000001.0
2009-07-20 12:28:00,134.645,134.645,134.615,134.645,832400000.0
2009-07-20 12:29:00,134.645,134.675,134.625,134.63,709800000.0
2009-07-20 12:30:00,134.63,134.635,134.595,134.62,772599999.0
2009-07-20 12:31:00,134.62,134.66,134.615,134.645,501600001.0
2009-07-20 12:32:00,134.645,134.66,134.595,134.615,1057999997.0
2009-07-20 12:33:00,134.615,134.635,134.605,134.63,495400004.0
2009-07-20 12:34:00,134.63,134.675,134.62,134.62,781800001.0
2009-07-20 12:35:00,134.625,134.625,134.57,134.615,717400000.0
2009-07-20 12:36:00,134.62,134.66,134.615,134.66,1001199993.0
2009-07-20 12:37:00,134.66,134.68,134.64,134.65,309000002.0
2009-07-20 12:38:00,134.65,134.65,134.6,134.61,317400001.0
2009-07-20 12:39:00,134.605,134.635,134.605,134.63,374600000.0
2009-07-20 12:40:00,134.625,134.64,134.62,134.62,535999998.0
2009-07-20 12:41:00,134.6,134.625,134.59,134.595,954400002.0
2009-07-20 12:42:00,134.595,134.595,134.575,134.59,466200004.0
2009-07-20 12:43:00,134.59,134.595,134.555,134.585,1095400003.0
2009-07-20 12:44:00,134.585,134.595,134.565,134.565,803200006.0
2009-07-20 12:45:00,134.565,134.565,134.515,134.535,1105600013.0
2009-07-20 12:46:00,134.535,134.535,134.485,134.505,896800004.0
2009-07-20 12:47:00,134.505,134.505,134.465,134.475,770800001.0
2009-07-20 12:48:00,134.475,134.555,134.475,134.55,732799999.0
2009-07-20 12:49:00,134.55,134.555,134.515,134.515,608600004.0
2009-07-20 12:50:00,134.51,134.52,134.48,134.48,698800006.0
2009-07-20 12:51:00,134.48,134.48,134.415,134.425,732800003.0
2009-07-20 12:52:00,134.425,134.43,134.415,134.415,552000000.0
2009-07-20 12:53:00,134.42,134.42,134.385,134.4,414200000.0
2009-07-20 12:54:00,134.405,134.415,134.345,134.345,528600000.0
2009-07-20 12:55:00,134.345,134.35,134.305,134.33,896600003.0
2009-07-20 12:56:00,134.33,134.36,134.33,134.34,396799999.0
2009-07-20 12:57:00,134.34,134.345,134.315,134.325,538600001.0
2009-07-20 12:58:00,134.325,134.325,134.315,134.325,605800004.0
2009-07-20 12:59:00,134.325,134.355,134.32,134.325,850000001.0
2009-07-20 13:00:00,134.325,134.345,134.325,134.34,1017800014.0
2009-07-20 13:01:00,134.34,134.37,134.34,134.36,373399999.0
2009-07-20 13:02:00,134.36,134.385,134.355,134.375,385000000.0
2009-07-20 13:03:00,134.37,134.37,134.35,134.35,316800000.0
2009-07-20 13:04:00,134.35,134.42,134.34,134.385,565399997.0
2009-07-20 13:05:00,134.38,134.445,134.375,134.445,394400000.0
2009-07-20 13:06:00,134.445,134.45,134.405,134.41,486200000.0
2009-07-20 13:07:00,134.415,134.425,134.39,134.405,371800005.0
2009-07-20 13:08:00,134.4,134.515,134.4,134.51,722799998.0
2009-07-20 13:09:00,134.515,134.515,134.44,134.44,677399999.0
2009-07-20 13:10:00,134.445,134.445,134.415,134.415,1141200001.0
2009-07-20 13:11:00,134.415,134.55,134.415,134.55,546600001.0
2009-07-20 13:12:00,134.55,134.57,134.485,134.495,687800001.0
2009-07-20 13:13:00,134.495,134.505,134.46,134.46,554400000.0
2009-07-20 13:14:00,134.465,134.485,134.45,134.45,644000003.0
2009-07-20 13:15:00,134.45,134.51,134.445,134.495,531900000.0
2009-07-20 13:16:00,134.495,134.51,134.475,134.505,340600001.0
2009-07-20 13:17:00,134.495,134.545,134.495,134.535,737600002.0
2009-07-20 13:18:00,134.54,134.56,134.53,134.555,372599999.0
2009-07-20 13:19:00,134.555,134.555,134.505,134.515,304299999.0
2009-07-20 13:20:00,134.51,134.585,134.51,134.575,493600002.0
2009-07-20 13:21:00,134.57,134.64,134.56,134.61,569599999.0
2009-07-20 13:22:00,134.605,134.64,134.605,134.605,348800000.0
2009-07-20 13:23:00,134.605,134.61,134.54,134.565,810800006.0
2009-07-20 13:24:00,134.565,134.565,134.47,134.47,1407600002.0
2009-07-20 13:25:00,134.47,134.485,134.445,134.47,618800002.0
2009-07-20 13:26:00,134.45,134.46,134.405,134.46,660200003.0
2009-07-20 13:27:00,134.46,134.47,134.435,134.45,655999998.0
2009-07-20 13:28:00,134.45,134.465,134.435,134.435,416200001.0
2009-07-20 13:29:00,134.445,134.485,134.42,134.475,741400004.0
2009-07-20 13:30:00,134.475,134.485,134.475,134.475,307600000.0
2009-07-20 13:31:00,134.475,134.48,134.43,134.455,430400001.0
2009-07-20 13:32:00,134.46,134.505,134.455,134.5,644600002.0
2009-07-20 13:33:00,134.49,134.505,134.49,134.5,507799996.0
2009-07-20 13:34:00,134.5,134.565,134.5,134.565,874800004.0
2009-07-20 13:35:00,134.565,134.575,134.52,134.565,1125000001.0
2009-07-20 13:36:00,134.565,134.595,134.55,134.56,702600006.0
2009-07-20 13:37:00,134.56,134.56,134.47,134.48,376800001.0
2009-07-20 13:38:00,134.485,134.515,134.465,134.5,453599997.0
2009-07-20 13:39:00,134.495,134.54,134.48,134.52,562399999.0
2009-07-20 13:40:00,134.52,134.525,134.505,134.525,423000001.0
2009-07-20 13:41:00,134.525,134.54,134.52,134.54,288800000.0
2009-07-20 13:42:00,134.54,134.55,134.525,134.545,395800000.0
2009-07-20 13:43:00,134.545,134.545,134.54,134.54,81600000.0
2009-07-20 13:44:00,134.54,134.54,134.49,134.495,603800000.0
2009-07-20 13:45:00,134.49,134.565,134.49,134.565,675600004.0
2009-07-20 13:46:00,134.565,134.575,134.46,134.46,483600000.0
2009-07-20 13:47:00,134.46,134.49,134.46,134.485,446400001.0
2009-07-20 13:48:00,134.485,134.495,134.47,134.47,418000002.0
2009-07-20 13:49:00,134.47,134.52,134.45,134.51,308199999.0
2009-07-20 13:50:00,134.51,134.55,134.495,134.535,316400002.0
2009-07-20 13:51:00,134.535,134.54,134.505,134.505,275200000.0
2009-07-20 13:52:00,134.505,134.53,134.505,134.52,437200001.0
2009-07-20 13:53:00,134.52,134.535,134.52,134.535,147400000.0
2009-07-20 13:54:00,134.535,134.535,134.5,134.51,184200000.0
2009-07-20 13:55:00,134.52,134.52,134.495,134.505,219600000.0
2009-07-20 13:56:00,134.505,134.505,134.475,134.485,406200000.0
2009-07-20 13:57:00,134.485,134.485,134.445,134.475,451600001.0
2009-07-20 13:58:00,134.475,134.485,134.45,134.455,284399999.0
2009-07-20 13:59:00,134.455,134.475,134.45,134.46,421800003.0
2009-07-20 14:00:00,134.46,134.48,134.455,134.48,520200003.0
2009-07-20 14:01:00,134.48,134.49,134.435,134.485,690600001.0
2009-07-20 14:02:00,134.485,134.5,134.465,134.465,976200006.0
2009-07-20 14:03:00,134.46,134.46,134.42,134.425,502600000.0
2009-07-20 14:04:00,134.435,134.47,134.425,134.465,191600000.0
2009-07-20 14:05:00,134.47,134.485,134.465,134.48,240600000.0
2009-07-20 14:06:00,134.48,134.5,134.465,134.48,1003200003.0
2009-07-20 14:07:00,134.48,134.525,134.48,134.525,424000000.0
2009-07-20 14:08:00,134.525,134.535,134.48,134.495,337800000.0
2009-07-20 14:09:00,134.5,134.515,134.465,134.5,844600001.0
2009-07-20 14:10:00,134.5,134.5,134.465,134.475,637600002.0
2009-07-20 14:11:00,134.475,134.48,134.45,134.45,317400000.0
2009-07-20 14:12:00,134.455,134.46,134.4,134.4,337800000.0
2009-07-20 14:13:00,134.4,134.41,134.375,134.375,373400001.0
2009-07-20 14:14:00,134.38,134.445,134.365,134.44,700800000.0
2009-07-20 14:15:00,134.44,134.475,134.4,134.465,624200001.0
2009-07-20 14:16:00,134.465,134.515,134.46,134.475,467000000.0
2009-07-20 14:17:00,134.475,134.5,134.465,134.485,428999999.0
2009-07-20 14:18:00,134.49,134.49,134.475,134.48,478000000.0
2009-07-20 14:19:00,134.48,134.51,134.445,134.455,830399995.0
2009-07-20 14:20:00,134.46,134.485,134.435,134.435,913000003.0
2009-07-20 14:21:00,134.435,134.435,134.395,134.41,1093000000.0
2009-07-20 14:22:00,134.41,134.41,134.38,134.38,461400001.0
2009-07-20 14:23:00,134.385,134.445,134.385,134.43,445799998.0
2009-07-20 14:24:00,134.43,134.45,134.385,134.385,586000005.0
2009-07-20 14:25:00,134.395,134.405,134.38,134.38,372200000.0
2009-07-20 14:26:00,134.38,134.39,134.355,134.385,547199999.0
2009-07-20 14:27:00,134.38,134.385,134.335,134.35,549800001.0
2009-07-20 14:28:00,134.35,134.4,134.35,134.365,898799996.0
2009-07-20 14:29:00,134.365,134.38,134.355,134.375,368399999.0
2009-07-20 14:30:00,134.38,134.395,134.36,134.365,226000000.0
2009-07-20 14:31:00,134.36,134.365,134.34,134.36,559600000.0
2009-07-20 14:32:00,134.36,134.36,134.32,134.355,601600000.0
2009-07-20 14:33:00,134.35,134.405,134.35,134.39,364800000.0
2009-07-20 14:34:00,134.405,134.415,134.395,134.395,253400000.0
2009-07-20 14:35:00,134.4,134.455,134.395,134.43,464800001.0
2009-07-20 14:36:00,134.43,134.44,134.4,134.435,208800000.0
2009-07-20 14:37:00,134.44,134.465,134.4,134.405,349799999.0
2009-07-20 14:38:00,134.405,134.415,134.375,134.39,353600000.0
2009-07-20 14:39:00,134.39,134.395,134.315,134.33,479399999.0
2009-07-20 14:40:00,134.33,134.345,134.305,134.335,555000006.0
2009-07-20 14:41:00,134.335,134.345,134.31,134.32,315000000.0
2009-07-20 14:42:00,134.335,134.365,134.33,134.345,438600001.0
2009-07-20 14:43:00,134.34,134.34,134.31,134.335,362000000.0
2009-07-20 14:44:00,134.335,134.39,134.325,134.37,647599999.0
2009-07-20 14:45:00,134.365,134.425,134.365,134.385,452999998.0
2009-07-20 14:46:00,134.39,134.4,134.36,134.38,722400002.0
2009-07-20 14:47:00,134.38,134.43,134.38,134.415,173600000.0
2009-07-20 14:48:00,134.42,134.42,134.36,134.395,313600000.0
2009-07-20 14:49:00,134.4,134.43,134.395,134.43,377799997.0
2009-07-20 14:50:00,134.445,134.445,134.41,134.43,417000000.0
2009-07-20 14:51:00,134.43,134.44,134.4,134.4,401000000.0
2009-07-20 14:52:00,134.4,134.43,134.39,134.39,515000002.0
2009-07-20 14:53:00,134.39,134.4,134.35,134.375,562799997.0
2009-07-20 14:54:00,134.38,134.45,134.36,134.45,600600002.0
2009-07-20 14:55:00,134.45,134.45,134.415,134.43,740600001.0
2009-07-20 14:56:00,134.43,134.45,134.345,134.35,860200000.0
2009-07-20 14:57:00,134.355,134.425,134.35,134.41,406400001.0
2009-07-20 14:58:00,134.41,134.435,134.4,134.43,881000001.0
2009-07-20 14:59:00,134.45,134.46,134.395,134.425,766400003.0
2009-07-20 15:00:00,134.42,134.43,134.385,134.41,661199998.0
2009-07-20 15:01:00,134.41,134.49,134.41,134.47,459800001.0
2009-07-20 15:02:00,134.47,134.47,134.43,134.44,588200001.0
2009-07-20 15:03:00,134.445,134.525,134.445,134.525,593399994.0
2009-07-20 15:04:00,134.52,134.53,134.475,134.515,417400002.0
2009-07-20 15:05:00,134.515,134.515,134.48,134.48,533600001.0
2009-07-20 15:06:00,134.49,134.515,134.48,134.505,414400000.0
2009-07-20 15:07:00,134.505,134.535,134.495,134.53,167600000.0
2009-07-20 15:08:00,134.53,134.55,134.515,134.55,279000000.0
2009-07-20 15:09:00,134.545,134.555,134.5,134.5,399600000.0
2009-07-20 15:10:00,134.5,134.535,134.495,134.535,357600000.0
2009-07-20 15:11:00,134.54,134.555,134.535,134.54,510400000.0
2009-07-20 15:12:00,134.54,134.58,134.54,134.58,421400000.0
2009-07-20 15:13:00,134.58,134.585,134.555,134.585,438999998.0
2009-07-20 15:14:00,134.59,134.61,134.585,134.6,600800001.0
2009-07-20 15:15:00,134.605,134.605,134.575,134.58,529400001.0
2009-07-20 15:16:00,134.58,134.58,134.53,134.53,693400000.0
2009-07-20 15:17:00,134.53,134.535,134.51,134.52,576599997.0
2009-07-20 15:18:00,134.52,134.54,134.505,134.515,362600000.0
2009-07-20 15:19:00,134.515,134.515,134.485,134.495,308400000.0
2009-07-20 15:20:00,134.505,134.58,134.505,134.555,531999999.0
2009-07-20 15:21:00,134.555,134.57,134.535,134.56,785599997.0
2009-07-20 15:22:00,134.56,134.565,134.535,134.535,503800000.0
2009-07-20 15:23:00,134.54,134.55,134.535,134.545,349400000.0
2009-07-20 15:24:00,134.545,134.545,134.49,134.49,497800000.0
2009-07-20 15:25:00,134.49,134.55,134.49,134.535,571800000.0
2009-07-20 15:26:00,134.535,134.55,134.51,134.51,404400000.0
2009-07-20 15:27:00,134.51,134.535,134.485,134.495,477800000.0
2009-07-20 15:28:00,134.495,134.525,134.495,134.505,1167999998.0
2009-07-20 15:29:00,134.505,134.54,134.485,134.485,869200001.0
2009-07-20 15:30:00,134.485,134.535,134.485,134.535,858199997.0
2009-07-20 15:31:00,134.545,134.555,134.5,134.53,834199996.0
2009-07-20 15:32:00,134.53,134.54,134.485,134.5,704400001.0
2009-07-20 15:33:00,134.505,134.53,134.5,134.515,796799997.0
2009-07-20 15:34:00,134.51,134.59,134.505,134.59,963600001.0
2009-07-20 15:35:00,134.59,134.675,134.59,134.655,1144400002.0
2009-07-20 15:36:00,134.65,134.66,134.6,134.6,850599997.0
2009-07-20 15:37:00,134.605,134.61,134.545,134.555,808800002.0
2009-07-20 15:38:00,134.565,134.565,134.495,134.525,808199997.0
2009-07-20 15:39:00,134.52,134.59,134.5,134.59,654800000.0
2009-07-20 15:40:00,134.59,134.62,134.525,134.54,840799998.0
2009-07-20 15:41:00,134.545,134.565,134.455,134.47,790999999.0
2009-07-20 15:42:00,134.47,134.505,134.47,134.49,796799999.0
2009-07-20 15:43:00,134.485,134.52,134.425,134.46,949399999.0
2009-07-20 15:44:00,134.47,134.51,134.445,134.445,1122999995.0
2009-07-20 15:45:00,134.445,134.535,134.4,134.425,772800000.0
2009-07-20 15:46:00,134.425,134.475,134.425,134.43,937100001.0
2009-07-20 15:47:00,134.43,134.46,134.4,134.4,481800006.0
2009-07-20 15:48:00,134.4,134.44,134.36,134.4,624800005.0
2009-07-20 15:49:00,134.4,134.455,134.39,134.445,841599993.0
2009-07-20 15:50:00,134.45,134.525,134.435,134.465,907399995.0
2009-07-20 15:51:00,134.46,134.49,134.445,134.475,449800000.0
2009-07-20 15:52:00,134.475,134.51,134.45,134.455,571400001.0
2009-07-20 15:53:00,134.45,134.49,134.405,134.43,639799997.0
2009-07-20 15:54:00,134.42,134.48,134.42,134.475,509999999.0
2009-07-20 15:55:00,134.475,134.475,134.435,134.455,470599999.0
2009-07-20 15:56:00,134.455,134.455,134.405,134.415,568399999.0
2009-07-20 15:57:00,134.415,134.445,134.405,134.425,434600000.0
2009-07-20 15:58:00,134.425,134.43,134.38,134.38,588800001.0
2009-07-20 15:59:00,134.37,134.435,134.37,134.425,702800000.0
2009-07-20 16:00:00,134.425,134.595,134.425,134.575,707000002.0
2009-07-20 16:01:00,134.575,134.575,134.475,134.48,789500003.0
2009-07-20 16:02:00,134.475,134.56,134.475,134.54,1012000000.0
2009-07-20 16:03:00,134.54,134.54,134.45,134.485,740399998.0
2009-07-20 16:04:00,134.485,134.565,134.48,134.54,564099999.0
2009-07-20 16:05:00,134.545,134.555,134.52,134.54,705999999.0
2009-07-20 16:06:00,134.54,134.59,134.54,134.565,623400001.0
2009-07-20 16:07:00,134.565,134.59,134.56,134.58,651400002.0
2009-07-20 16:08:00,134.575,134.58,134.49,134.515,904200005.0
2009-07-20 16:09:00,134.515,134.52,134.46,134.465,653799998.0
2009-07-20 16:10:00,134.47,134.48,134.415,134.425,766699997.0
2009-07-20 16:11:00,134.425,134.445,134.4,134.405,1076200003.0
2009-07-20 16:12:00,134.405,134.425,134.37,134.39,1324400005.0
2009-07-20 16:13:00,134.39,134.415,134.37,134.41,671399998.0
2009-07-20 16:14:00,134.415,134.43,134.355,134.41,758400002.0
2009-07-20 16:15:00,134.42,134.455,134.39,134.445,559600001.0
2009-07-20 16:16:00,134.45,134.485,134.43,134.435,796399998.0
2009-07-20 16:17:00,134.435,134.485,134.385,134.45,844400001.0
2009-07-20 16:18:00,134.435,134.485,134.425,134.47,821199996.0
2009-07-20 16:19:00,134.47,134.495,134.465,134.49,812600005.0
2009-07-20 16:20:00,134.49,134.515,134.43,134.48,697000002.0
2009-07-20 16:21:00,134.475,134.475,134.42,134.455,616599998.0
2009-07-20 16:22:00,134.455,134.46,134.36,134.39,835600003.0
2009-07-20 16:23:00,134.395,134.45,134.37,134.445,970400000.0
2009-07-20 16:24:00,134.45,134.465,134.41,134.43,1015200001.0
2009-07-20 16:25:00,134.43,134.43,134.365,134.43,630199998.0
2009-07-20 16:26:00,134.435,134.435,134.37,134.39,582000001.0
2009-07-20 16:27:00,134.385,134.42,134.36,134.395,351000000.0
2009-07-20 16:28:00,134.395,134.395,134.315,134.335,1003999997.0
2009-07-20 16:29:00,134.335,134.405,134.335,134.375,900199997.0
2009-07-20 16:30:00,134.365,134.415,134.365,134.39,607400002.0
2009-07-20 16:31:00,134.39,134.39,134.255,134.26,1129700004.0
2009-07-20 16:32:00,134.26,134.28,134.21,134.23,905200002.0
2009-07-20 16:33:00,134.225,134.245,134.21,134.215,1061199999.0
2009-07-20 16:34:00,134.215,134.225,134.125,134.165,561000000.0
2009-07-20 16:35:00,134.165,134.2,134.155,134.2,494000002.0
2009-07-20 16:36:00,134.2,134.325,134.2,134.31,371600000.0
2009-07-20 16:37:00,134.31,134.34,134.265,134.28,368600000.0
2009-07-20 16:38:00,134.275,134.285,134.25,134.25,686599997.0
2009-07-20 16:39:00,134.255,134.255,134.185,134.205,816799995.0
2009-07-20 16:40:00,134.21,134.21,134.065,134.065,857800002.0
2009-07-20 16:41:00,134.065,134.13,134.055,134.11,515400000.0
2009-07-20 16:42:00,134.11,134.16,134.035,134.145,617000001.0
2009-07-20 16:43:00,134.145,134.21,134.135,134.2,1167999998.0
2009-07-20 16:44:00,134.2,134.21,134.175,134.205,1059000004.0
2009-07-20 16:45:00,134.21,134.265,134.21,134.235,1015000006.0
2009-07-20 16:46:00,134.245,134.255,134.185,134.19,1272600007.0
2009-07-20 16:47:00,134.19,134.195,134.14,134.145,931399997.0
2009-07-20 16:48:00,134.145,134.26,134.135,134.25,1035400004.0
2009-07-20 16:49:00,134.25,134.255,134.175,134.175,1052400005.0
2009-07-20 16:50:00,134.17,134.19,134.16,134.16,696799999.0
2009-07-20 16:51:00,134.16,134.265,134.16,134.265,795600000.0
2009-07-20 16:52:00,134.27,134.3,134.225,134.23,890000000.0
2009-07-20 16:53:00,134.23,134.25,134.22,134.25,218400000.0
2009-07-20 16:54:00,134.25,134.265,134.215,134.26,947600001.0
2009-07-20 16:55:00,134.26,134.295,134.245,134.285,439400000.0
2009-07-20 16:56:00,134.285,134.3,134.265,134.285,804400001.0
2009-07-20 16:57:00,134.29,134.315,134.28,134.315,379000000.0
2009-07-20 16:58:00,134.31,134.37,134.305,134.37,797999998.0
2009-07-20 16:59:00,134.37,134.385,134.345,134.36,510800000.0
2009-07-20 17:00:00,134.355,134.375,134.325,134.34,609199999.0
2009-07-20 17:01:00,134.34,134.37,134.33,134.355,589600000.0
2009-07-20 17:02:00,134.36,134.365,134.335,134.355,587000000.0
2009-07-20 17:03:00,134.355,134.38,134.355,134.365,339799999.0
2009-07-20 17:04:00,134.365,134.37,134.36,134.36,336400000.0
2009-07-20 17:05:00,134.36,134.36,134.33,134.335,574600000.0
2009-07-20 17:06:00,134.335,134.345,134.32,134.32,407200001.0
2009-07-20 17:07:00,134.32,134.34,134.315,134.325,783600001.0
2009-07-20 17:08:00,134.325,134.345,134.32,134.335,578800003.0
2009-07-20 17:09:00,134.325,134.34,134.285,134.295,638200001.0
2009-07-20 17:10:00,134.295,134.305,134.285,134.3,420600000.0
2009-07-20 17:11:00,134.295,134.31,134.29,134.305,326200000.0
2009-07-20 17:12:00,134.31,134.355,134.305,134.355,379400000.0
2009-07-20 17:13:00,134.355,134.4,134.34,134.4,370600000.0
2009-07-20 17:14:00,134.41,134.445,134.395,134.4,543200000.0
2009-07-20 17:15:00,134.4,134.435,134.395,134.415,359400000.0
2009-07-20 17:16:00,134.425,134.455,134.415,134.445,512200000.0
2009-07-20 17:17:00,134.445,134.465,134.42,134.425,473400000.0
2009-07-20 17:18:00,134.425,134.425,134.375,134.38,332200000.0
2009-07-20 17:19:00,134.38,134.385,134.37,134.37,291600000.0
2009-07-20 17:20:00,134.37,134.37,134.315,134.325,561599998.0
2009-07-20 17:21:00,134.335,134.375,134.325,134.375,458800000.0
2009-07-20 17:22:00,134.375,134.395,134.365,134.39,407200000.0
2009-07-20 17:23:00,134.39,134.435,134.375,134.395,494000000.0
2009-07-20 17:24:00,134.395,134.405,134.375,134.38,635800001.0
2009-07-20 17:25:00,134.38,134.405,134.375,134.385,468600000.0
2009-07-20 17:26:00,134.39,134.41,134.35,134.365,433400000.0
2009-07-20 17:27:00,134.365,134.425,134.365,134.42,253600000.0
2009-07-20 17:28:00,134.41,134.49,134.405,134.48,439000000.0
2009-07-20 17:29:00,134.475,134.485,134.45,134.475,708400001.0
2009-07-20 17:30:00,134.475,134.485,134.45,134.46,835600002.0
2009-07-20 17:31:00,134.46,134.485,134.45,134.48,716199996.0
2009-07-20 17:32:00,134.48,134.5,134.445,134.46,451600000.0
2009-07-20 17:33:00,134.46,134.485,134.46,134.465,243400000.0
2009-07-20 17:34:00,134.465,134.465,134.4,134.43,694000003.0
2009-07-20 17:35:00,134.42,134.425,134.4,134.415,443399999.0
2009-07-20 17:36:00,134.415,134.445,134.415,134.445,373599997.0
2009-07-20 17:37:00,134.435,134.44,134.385,134.4,841800005.0
2009-07-20 17:38:00,134.395,134.405,134.39,134.4,374600006.0
2009-07-20 17:39:00,134.395,134.395,134.365,134.365,598800001.0
2009-07-20 17:40:00,134.365,134.365,134.295,134.315,809200000.0
2009-07-20 17:41:00,134.315,134.325,134.27,134.29,653800001.0
2009-07-20 17:42:00,134.29,134.315,134.27,134.31,492000001.0
2009-07-20 17:43:00,134.31,134.33,134.3,134.31,305599999.0
2009-07-20 17:44:00,134.315,134.325,134.315,134.32,129599999.0
2009-07-20 17:45:00,134.32,134.32,134.305,134.32,225600000.0
2009-07-20 17:46:00,134.32,134.35,134.315,134.335,367600001.0
2009-07-20 17:47:00,134.335,134.38,134.32,134.37,441400000.0
2009-07-20 17:48:00,134.375,134.375,134.325,134.325,477200001.0
2009-07-20 17:49:00,134.325,134.355,134.325,134.33,369999999.0
2009-07-20 17:50:00,134.33,134.34,134.33,134.33,261600000.0
2009-07-20 17:51:00,134.33,134.355,134.32,134.325,262000000.0
2009-07-20 17:52:00,134.325,134.34,134.31,134.315,249800000.0
2009-07-20 17:53:00,134.315,134.38,134.315,134.38,258600000.0
2009-07-20 17:54:00,134.38,134.38,134.34,134.35,339200000.0
2009-07-20 17:55:00,134.35,134.37,134.31,134.315,285000000.0
2009-07-20 17:56:00,134.32,134.32,134.285,134.3,386400000.0
2009-07-20 17:57:00,134.3,134.305,134.28,134.305,338000000.0
2009-07-20 17:58:00,134.305,134.33,134.29,134.325,298200000.0
2009-07-20 17:59:00,134.32,134.35,134.32,134.325,435199999.0
2009-07-20 18:00:00,134.325,134.365,134.295,134.365,542400001.0
2009-07-20 18:01:00,134.365,134.4,134.36,134.4,331800000.0
2009-07-20 18:02:00,134.4,134.405,134.365,134.38,283200000.0
2009-07-20 18:03:00,134.38,134.38,134.35,134.35,340800000.0
2009-07-20 18:04:00,134.35,134.38,134.35,134.365,248000000.0
2009-07-20 18:05:00,134.365,134.385,134.345,134.385,392200000.0
2009-07-20 18:06:00,134.375,134.405,134.35,134.395,491300000.0
2009-07-20 18:07:00,134.385,134.415,134.38,134.385,353200001.0
2009-07-20 18:08:00,134.385,134.39,134.375,134.385,176400000.0
2009-07-20 18:09:00,134.38,134.39,134.355,134.375,334399999.0
2009-07-20 18:10:00,134.375,134.41,134.37,134.39,375199999.0
2009-07-20 18:11:00,134.38,134.42,134.37,134.405,413000000.0
2009-07-20 18:12:00,134.4,134.435,134.395,134.4,518300000.0
2009-07-20 18:13:00,134.405,134.415,134.37,134.37,398400000.0
2009-07-20 18:14:00,134.36,134.385,134.335,134.375,542400000.0
2009-07-20 18:15:00,134.38,134.39,134.335,134.34,573800001.0
2009-07-20 18:16:00,134.335,134.35,134.32,134.35,319800001.0
2009-07-20 18:17:00,134.35,134.425,134.345,134.405,740600002.0
2009-07-20 18:18:00,134.405,134.41,134.365,134.395,748200005.0
2009-07-20 18:19:00,134.395,134.445,134.38,134.43,465000001.0
2009-07-20 18:20:00,134.42,134.445,134.39,134.415,581199999.0
2009-07-20 18:21:00,134.42,134.45,134.415,134.45,157000000.0
2009-07-20 18:22:00,134.45,134.46,134.41,134.42,184900000.0
2009-07-20 18:23:00,134.42,134.42,134.39,134.41,388800000.0
2009-07-20 18:24:00,134.42,134.43,134.39,134.39,238000000.0
2009-07-20 18:25:00,134.395,134.41,134.37,134.405,453200000.0
2009-07-20 18:26:00,134.405,134.41,134.38,134.405,299400000.0
2009-07-20 18:27:00,134.41,134.41,134.365,134.365,187200000.0
2009-07-20 18:28:00,134.365,134.375,134.36,134.365,283199998.0
2009-07-20 18:29:00,134.365,134.39,134.365,134.39,421199999.0
2009-07-20 18:30:00,134.385,134.41,134.38,134.405,246800001.0
2009-07-20 18:31:00,134.405,134.42,134.39,134.41,481600002.0
2009-07-20 18:32:00,134.415,134.42,134.395,134.4,323400000.0
2009-07-20 18:33:00,134.41,134.41,134.395,134.405,228000000.0
2009-07-20 18:34:00,134.405,134.415,134.375,134.385,182200000.0
2009-07-20 18:35:00,134.385,134.395,134.365,134.375,231600000.0
2009-07-20 18:36:00,134.365,134.37,134.36,134.36,126400000.0
2009-07-20 18:37:00,134.36,134.39,134.36,134.37,176800000.0
2009-07-20 18:38:00,134.365,134.38,134.355,134.365,226400000.0
2009-07-20 18:39:00,134.365,134.375,134.365,134.37,123200000.0
2009-07-20 18:40:00,134.365,134.4,134.365,134.385,220000000.0
2009-07-20 18:41:00,134.37,134.37,134.365,134.37,85600000.0
2009-07-20 18:42:00,134.365,134.375,134.365,134.37,188800000.0
2009-07-20 18:43:00,134.37,134.395,134.36,134.37,241600000.0
2009-07-20 18:44:00,134.37,134.39,134.365,134.38,251200000.0
2009-07-20 18:45:00,134.38,134.395,134.36,134.39,280800000.0
2009-07-20 18:46:00,134.38,134.4,134.375,134.395,313600000.0
2009-07-20 18:47:00,134.395,134.41,134.335,134.355,450400000.0
2009-07-20 18:48:00,134.355,134.355,134.295,134.3,468800000.0
2009-07-20 18:49:00,134.3,134.3,134.205,134.265,823199997.0
2009-07-20 18:50:00,134.265,134.27,134.24,134.25,738200001.0
2009-07-20 18:51:00,134.245,134.25,134.2,134.215,474399999.0
2009-07-20 18:52:00,134.215,134.23,134.17,134.175,614999998.0
2009-07-20 18:53:00,134.175,134.18,134.145,134.15,561399999.0
2009-07-20 18:54:00,134.145,134.16,134.13,134.155,350600000.0
2009-07-20 18:55:00,134.155,134.175,134.145,134.17,480400001.0
2009-07-20 18:56:00,134.175,134.205,134.13,134.19,733200003.0
2009-07-20 18:57:00,134.19,134.19,134.175,134.175,308200000.0
2009-07-20 18:58:00,134.175,134.185,134.155,134.185,182400000.0
2009-07-20 18:59:00,134.2,134.265,134.195,134.245,472400000.0
2009-07-20 19:00:00,134.255,134.26,134.235,134.25,255400000.0
2009-07-20 19:01:00,134.25,134.275,134.24,134.275,214400000.0
2009-07-20 19:02:00,134.28,134.28,134.22,134.225,302400001.0
2009-07-20 19:03:00,134.225,134.23,134.18,134.18,506000001.0
2009-07-20 19:04:00,134.185,134.23,134.18,134.21,320800000.0
2009-07-20 19:05:00,134.21,134.215,134.19,134.195,91200000.0
2009-07-20 19:06:00,134.195,134.22,134.19,134.19,182000000.0
2009-07-20 19:07:00,134.195,134.195,134.135,134.145,350400001.0
2009-07-20 19:08:00,134.145,134.145,134.13,134.13,316799999.0
2009-07-20 19:09:00,134.13,134.13,134.105,134.105,302400000.0
2009-07-20 19:10:00,134.1,134.1,134.075,134.085,211200000.0
2009-07-20 19:11:00,134.09,134.11,134.09,134.1,209400000.0
2009-07-20 19:12:00,134.105,134.12,134.095,134.1,347200000.0
2009-07-20 19:13:00,134.1,134.1,134.065,134.07,333200002.0
2009-07-20 19:14:00,134.065,134.065,133.995,134.0,471000000.0
2009-07-20 19:15:00,134.0,134.01,133.975,133.98,459399999.0
2009-07-20 19:16:00,133.98,134.015,133.96,134.015,472400001.0
2009-07-20 19:17:00,134.015,134.02,133.95,133.97,641600001.0
2009-07-20 19:18:00,133.97,133.995,133.905,133.99,502200000.0
2009-07-20 19:19:00,133.99,134.01,133.925,133.925,375200000.0
2009-07-20 19:20:00,133.9,133.935,133.87,133.915,631000002.0
2009-07-20 19:21:00,133.925,133.975,133.915,133.935,480200001.0
2009-07-20 19:22:00,133.93,133.93,133.87,133.91,367000000.0
2009-07-20 19:23:00,133.91,133.93,133.855,133.905,463200000.0
2009-07-20 19:24:00,133.9,133.905,133.87,133.88,304200000.0
2009-07-20 19:25:00,133.88,133.905,133.855,133.86,295999999.0
2009-07-20 19:26:00,133.855,133.865,133.85,133.86,143000000.0
2009-07-20 19:27:00,133.86,133.86,133.84,133.85,281400000.0
2009-07-20 19:28:00,133.845,133.845,133.82,133.825,454400001.0
2009-07-20 19:29:00,133.825,133.84,133.82,133.84,379200000.0
2009-07-20 19:30:00,133.84,133.895,133.84,133.895,206400000.0
2009-07-20 19:31:00,133.895,133.935,133.89,133.93,419200000.0
2009-07-20 19:32:00,133.935,133.945,133.85,133.85,369200000.0
2009-07-20 19:33:00,133.86,133.885,133.85,133.865,450999999.0
2009-07-20 19:34:00,133.87,133.925,133.87,133.91,282800000.0
2009-07-20 19:35:00,133.91,133.91,133.875,133.91,273800000.0
2009-07-20 19:36:00,133.91,133.945,133.895,133.93,416600000.0
2009-07-20 19:37:00,133.935,133.975,133.91,133.94,336000000.0
2009-07-20 19:38:00,133.9,133.9,133.86,133.86,483199999.0
2009-07-20 19:39:00,133.865,133.88,133.86,133.87,291000000.0
2009-07-20 19:40:00,133.865,133.87,133.8,133.805,366800000.0
2009-07-20 19:41:00,133.805,133.85,133.795,133.805,391800000.0
2009-07-20 19:42:00,133.815,133.82,133.805,133.81,217800000.0
2009-07-20 19:43:00,133.81,133.855,133.81,133.845,371600000.0
2009-07-20 19:44:00,133.86,133.88,133.795,133.795,262800000.0
2009-07-20 19:45:00,133.805,133.83,133.8,133.825,205000000.0
2009-07-20 19:46:00,133.825,133.885,133.815,133.885,348600000.0
2009-07-20 19:47:00,133.875,133.93,133.875,133.93,399200000.0
2009-07-20 19:48:00,133.93,133.935,133.895,133.935,362500001.0
2009-07-20 19:49:00,133.935,133.945,133.885,133.885,380200000.0
2009-07-20 19:50:00,133.885,133.91,133.88,133.885,260200000.0
2009-07-20 19:51:00,133.87,133.915,133.865,133.9,483400000.0
2009-07-20 19:52:00,133.905,133.93,133.9,133.92,330200001.0
2009-07-20 19:53:00,133.92,133.96,133.92,133.945,214799999.0
2009-07-20 19:54:00,133.935,133.94,133.92,133.92,220800000.0
2009-07-20 19:55:00,133.92,133.95,133.9,133.935,369000000.0
2009-07-20 19:56:00,133.935,133.97,133.93,133.955,312400000.0
2009-07-20 19:57:00,133.95,134.02,133.945,134.015,495000000.0
2009-07-20 19:58:00,134.01,134.03,134.0,134.005,437000002.0
2009-07-20 19:59:00,134.005,134.005,133.98,133.99,242200001.0
2009-07-20 20:00:00,133.99,133.995,133.965,133.97,434800000.0
2009-07-20 20:01:00,133.97,133.97,133.96,133.96,236200000.0
2009-07-20 20:02:00,133.94,133.945,133.87,133.895,409000000.0
2009-07-20 20:03:00,133.895,133.945,133.895,133.925,370400005.0
2009-07-20 20:04:00,133.925,133.94,133.92,133.925,387799998.0
2009-07-20 20:05:00,133.93,133.945,133.925,133.93,242000000.0
2009-07-20 20:06:00,133.93,133.93,133.92,133.925,275000001.0
2009-07-20 20:07:00,133.94,134.025,133.935,134.01,631200003.0
2009-07-20 20:08:00,134.01,134.03,133.985,133.985,564800000.0
2009-07-20 20:09:00,133.985,134.04,133.985,134.04,324799999.0
2009-07-20 20:10:00,134.04,134.065,134.035,134.05,455800000.0
2009-07-20 20:11:00,134.05,134.11,134.02,134.11,522399998.0
2009-07-20 20:12:00,134.115,134.115,134.095,134.1,585599987.0
2009-07-20 20:13:00,134.1,134.155,134.095,134.145,531199998.0
2009-07-20 20:14:00,134.145,134.145,134.095,134.105,653200002.0
2009-07-20 20:15:00,134.105,134.115,134.01,134.01,652600000.0
2009-07-20 20:16:00,134.015,134.075,134.005,134.07,439000001.0
2009-07-20 20:17:00,134.07,134.16,134.06,134.16,433600000.0
2009-07-20 20:18:00,134.165,134.17,134.085,134.11,354600000.0
2009-07-20 20:19:00,134.1,134.12,134.095,134.12,266600000.0
2009-07-20 20:20:00,134.125,134.135,134.1,134.115,441999999.0
2009-07-20 20:21:00,134.12,134.135,134.075,134.105,433400000.0
2009-07-20 20:22:00,134.105,134.135,134.105,134.12,508400004.0
2009-07-20 20:23:00,134.12,134.125,134.095,134.105,278600001.0
2009-07-20 20:24:00,134.115,134.12,134.08,134.115,359800001.0
2009-07-20 20:25:00,134.12,134.12,134.02,134.045,712800001.0
2009-07-20 20:26:00,134.04,134.055,134.035,134.05,122200001.0
2009-07-20 20:27:00,134.055,134.06,134.025,134.03,492599998.0
2009-07-20 20:28:00,134.03,134.045,134.02,134.025,362600002.0
2009-07-20 20:29:00,134.04,134.045,134.04,134.04,208000000.0
2009-07-20 20:30:00,134.04,134.05,134.035,134.035,124800000.0
2009-07-20 20:31:00,134.04,134.06,134.04,134.045,611599998.0
2009-07-20 20:32:00,134.045,134.08,134.045,134.065,486800001.0
2009-07-20 20:33:00,134.065,134.065,134.035,134.05,370600000.0
2009-07-20 20:34:00,134.055,134.055,134.0,134.005,342600001.0
2009-07-20 20:35:00,134.005,134.02,133.97,133.985,271200000.0
2009-07-20 20:36:00,133.985,134.05,133.985,134.05,395200000.0
2009-07-20 20:37:00,134.045,134.07,134.025,134.035,435999999.0
2009-07-20 20:38:00,134.03,134.055,134.02,134.04,488999999.0
2009-07-20 20:39:00,134.035,134.04,133.975,133.975,169200000.0
2009-07-20 20:40:00,133.99,133.995,133.925,133.945,495800000.0
2009-07-20 20:41:00,133.945,133.965,133.915,133.945,462800000.0
2009-07-20 20:42:00,133.945,134.015,133.94,134.0,796600000.0
2009-07-20 20:43:00,133.995,134.06,133.975,134.015,793000000.0
2009-07-20 20:44:00,134.015,134.11,134.015,134.065,608500002.0
2009-07-20 20:45:00,134.065,134.075,134.025,134.025,310000000.0
2009-07-20 20:46:00,134.025,134.045,134.005,134.01,420000000.0
2009-07-20 20:47:00,134.01,134.01,133.985,134.005,445800000.0
2009-07-20 20:48:00,134.005,134.055,133.995,134.055,366600000.0
2009-07-20 20:49:00,134.055,134.06,134.045,134.045,156800000.0
2009-07-20 20:50:00,134.04,134.075,134.035,134.065,292600000.0
2009-07-20 20:51:00,134.065,134.065,134.035,134.04,306400000.0
2009-07-20 20:52:00,134.045,134.045,134.025,134.035,147400002.0
2009-07-20 20:53:00,134.035,134.08,134.035,134.07,253799998.0
2009-07-20 20:54:00,134.06,134.06,133.995,134.01,356600000.0
2009-07-20 20:55:00,134.035,134.05,134.005,134.035,572200004.0
2009-07-20 20:56:00,134.03,134.035,133.98,133.98,469800000.0
2009-07-20 20:57:00,133.975,133.985,133.96,133.985,365800000.0
2009-07-20 20:58:00,133.98,133.985,133.97,133.97,237600000.0
2009-07-20 20:59:00,133.98,133.98,133.945,133.96,509400000.0
2009-07-20 21:00:00,133.96,133.985,133.945,133.965,530400001.0
2009-07-20 21:01:00,133.965,133.995,133.955,133.99,394400000.0
2009-07-20 21:02:00,133.99,134.035,133.965,134.035,465400004.0
2009-07-20 21:03:00,134.035,134.035,134.015,134.035,348600000.0
2009-07-20 21:04:00,134.025,134.12,134.025,134.085,392200000.0
2009-07-20 21:05:00,134.085,134.13,134.055,134.115,369200001.0
2009-07-20 21:06:00,134.115,134.145,134.09,134.125,534999999.0
2009-07-20 21:07:00,134.125,134.16,134.12,134.15,508000000.0
2009-07-20 21:08:00,134.155,134.155,134.125,134.135,299600000.0
2009-07-20 21:09:00,134.125,134.17,134.125,134.165,234800000.0
2009-07-20 21:10:00,134.17,134.18,134.155,134.165,490399999.0
2009-07-20 21:11:00,134.165,134.24,134.155,134.21,459800000.0
2009-07-20 21:12:00,134.21,134.21,134.17,134.175,340600000.0
2009-07-20 21:13:00,134.175,134.175,134.12,134.125,316000001.0
2009-07-20 21:14:00,134.125,134.17,134.125,134.165,80400000.0
2009-07-20 21:15:00,134.165,134.175,134.165,134.175,46200000.0
2009-07-20 21:16:00,134.17,134.17,134.145,134.16,215200000.0
2009-07-20 21:17:00,134.16,134.16,134.105,134.125,302000000.0
2009-07-20 21:18:00,134.125,134.125,134.1,134.1,280000000.0
2009-07-20 21:19:00,134.085,134.1,134.06,134.08,426400000.0
2009-07-20 21:20:00,134.08,134.09,134.065,134.075,316400000.0
2009-07-20 21:21:00,134.08,134.08,134.055,134.06,181400000.0
2009-07-20 21:22:00,134.055,134.055,134.05,134.05,82000000.0
2009-07-20 21:23:00,134.05,134.09,134.05,134.085,248000000.0
2009-07-20 21:24:00,134.085,134.115,134.08,134.085,380200000.0
2009-07-20 21:25:00,134.085,134.1,134.065,134.075,368400000.0
2009-07-20 21:26:00,134.065,134.065,134.055,134.065,210400000.0
2009-07-20 21:27:00,134.065,134.065,134.05,134.06,285000000.0
2009-07-20 21:28:00,134.06,134.085,134.055,134.06,274600000.0
2009-07-20 21:29:00,134.06,134.07,134.035,134.035,399000000.0
2009-07-20 21:30:00,134.045,134.045,134.0,134.0,256199999.0
2009-07-20 21:31:00,134.0,134.0,133.95,133.95,172400000.0
2009-07-20 21:32:00,133.95,133.96,133.915,133.94,491600000.0
2009-07-20 21:33:00,133.94,134.005,133.94,134.005,188400000.0
2009-07-20 21:34:00,134.015,134.04,133.995,134.04,102000000.0
2009-07-20 21:35:00,134.05,134.065,134.03,134.035,183599999.0
2009-07-20 21:36:00,134.03,134.05,134.02,134.025,553200001.0
2009-07-20 21:37:00,134.025,134.035,134.005,134.02,300600000.0
2009-07-20 21:38:00,134.025,134.025,133.995,134.01,301000001.0
2009-07-20 21:39:00,134.01,134.025,134.01,134.015,291999999.0
2009-07-20 21:40:00,134.02,134.065,134.0,134.0,485600001.0
2009-07-20 21:41:00,133.995,134.025,133.995,134.01,197800000.0
2009-07-20 21:42:00,134.015,134.03,133.995,134.025,336200001.0
2009-07-20 21:43:00,134.03,134.05,134.015,134.04,183999999.0
2009-07-20 21:44:00,134.04,134.055,134.025,134.03,237000000.0
2009-07-20 21:45:00,134.03,134.03,134.0,134.015,265200000.0
2009-07-20 21:46:00,134.025,134.075,134.025,134.065,326600000.0
2009-07-20 21:47:00,134.065,134.075,134.05,134.075,382800000.0
2009-07-20 21:48:00,134.075,134.09,134.075,134.09,59400000.0
2009-07-20 21:49:00,134.09,134.09,134.08,134.08,203200000.0
2009-07-20 21:50:00,134.08,134.115,134.08,134.115,449400000.0
2009-07-20 21:51:00,134.125,134.135,134.11,134.125,483800000.0
2009-07-20 21:52:00,134.125,134.13,134.1,134.12,571000000.0
2009-07-20 21:53:00,134.12,134.145,134.115,134.145,145200000.0
2009-07-20 21:54:00,134.145,134.165,134.13,134.14,359200000.0
2009-07-20 21:55:00,134.14,134.14,134.09,134.115,341399999.0
2009-07-20 21:56:00,134.115,134.125,134.11,134.12,159200000.0
2009-07-20 21:57:00,134.12,134.135,134.105,134.125,188200000.0
2009-07-20 21:58:00,134.125,134.15,134.11,134.145,342599999.0
2009-07-20 21:59:00,134.15,134.15,134.125,134.125,256000001.0
2009-07-20 22:00:00,134.12,134.13,134.105,134.105,406399999.0
2009-07-20 22:01:00,134.105,134.105,134.055,134.07,616199996.0
2009-07-20 22:02:00,134.075,134.085,134.07,134.085,290600002.0
2009-07-20 22:03:00,134.085,134.105,134.08,134.09,220000000.0
2009-07-20 22:04:00,134.09,134.11,134.085,134.11,466800001.0
2009-07-20 22:05:00,134.115,134.13,134.09,134.13,252800000.0
2009-07-20 22:06:00,134.125,134.14,134.12,134.13,242200001.0
2009-07-20 22:07:00,134.13,134.14,134.13,134.13,89200001.0
2009-07-20 22:08:00,134.13,134.14,134.095,134.105,171000000.0
2009-07-20 22:09:00,134.1,134.135,134.1,134.125,166800000.0
2009-07-20 22:10:00,134.13,134.13,134.12,134.13,60800000.0
2009-07-20 22:11:00,134.13,134.13,134.12,134.12,161600000.0
2009-07-20 22:12:00,134.12,134.125,134.115,134.115,126000000.0
2009-07-20 22:13:00,134.12,134.12,134.12,134.12,13000000.0
2009-07-20 22:14:00,134.12,134.14,134.12,134.14,225600000.0
2009-07-20 22:15:00,134.14,134.15,134.135,134.15,180200002.0
2009-07-20 22:16:00,134.145,134.145,134.135,134.135,33600000.0
2009-07-20 22:17:00,134.135,134.15,134.135,134.15,30400000.0
2009-07-20 22:18:00,134.15,134.15,134.15,134.15,1600000.0
2009-07-20 22:19:00,134.15,134.155,134.14,134.145,150800000.0
2009-07-20 22:20:00,134.145,134.16,134.145,134.155,43200000.0
2009-07-20 22:21:00,134.155,134.16,134.145,134.155,328399999.0
2009-07-20 22:22:00,134.155,134.165,134.15,134.16,62200000.0
2009-07-20 22:23:00,134.16,134.16,134.14,134.145,85000000.0
2009-07-20 22:24:00,134.15,134.175,134.135,134.175,173399998.0
2009-07-20 22:25:00,134.175,134.175,134.17,134.17,72000000.0
2009-07-20 22:26:00,134.17,134.17,134.145,134.15,480799997.0
2009-07-20 22:27:00,134.155,134.155,134.15,134.15,92200000.0
2009-07-20 22:28:00,134.155,134.155,134.14,134.14,52200001.0
2009-07-20 22:29:00,134.14,134.14,134.13,134.13,358800002.0
2009-07-20 22:30:00,134.13,134.145,134.13,134.14,67800000.0
2009-07-20 22:31:00,134.135,134.145,134.13,134.14,228000003.0
2009-07-20 22:32:00,134.14,134.14,134.14,134.14,34400000.0
2009-07-20 22:33:00,134.135,134.135,134.135,134.135,24400000.0
2009-07-20 22:34:00,134.135,134.14,134.135,134.14,41200000.0
2009-07-20 22:35:00,134.145,134.145,134.14,134.145,72600000.0
2009-07-20 22:36:00,134.14,134.17,134.14,134.17,36000000.0
2009-07-20 22:37:00,134.17,134.18,134.17,134.18,108200000.0
2009-07-20 22:38:00,134.18,134.18,134.17,134.17,119600000.0
2009-07-20 22:39:00,134.17,134.17,134.155,134.165,97000000.0
2009-07-20 22:40:00,134.16,134.16,134.135,134.145,238400003.0
2009-07-20 22:41:00,134.145,134.145,134.14,134.145,35600000.0
2009-07-20 22:42:00,134.15,134.15,134.15,134.15,30000000.0
2009-07-20 22:43:00,134.15,134.16,134.15,134.155,49800000.0
2009-07-20 22:44:00,134.16,134.16,134.15,134.15,27200000.0
2009-07-20 22:45:00,134.155,134.165,134.15,134.16,105800001.0
2009-07-20 22:46:00,134.16,134.175,134.15,134.155,250800001.0
2009-07-20 22:47:00,134.165,134.18,134.155,134.17,162200000.0
2009-07-20 22:48:00,134.165,134.17,134.165,134.165,40200000.0
2009-07-20 22:49:00,134.165,134.165,134.14,134.14,117199999.0
2009-07-20 22:50:00,134.145,134.15,134.095,134.115,194900000.0
2009-07-20 22:51:00,134.115,134.12,134.085,134.1,183800000.0
2009-07-20 22:52:00,134.1,134.1,134.09,134.095,68000000.0
2009-07-20 22:53:00,134.095,134.17,134.085,134.085,244799999.0
2009-07-20 22:54:00,134.125,134.135,134.09,134.125,331000001.0
2009-07-20 22:55:00,134.12,134.125,134.085,134.085,229200000.0
2009-07-20 22:56:00,134.085,134.105,134.075,134.075,203200000.0
2009-07-20 22:57:00,134.075,134.08,134.05,134.07,288000001.0
2009-07-20 22:58:00,134.075,134.1,134.075,134.095,68000000.0
2009-07-20 22:59:00,134.085,134.095,134.0,134.04,146800000.0
2009-07-20 23:00:00,134.0,134.06,134.0,134.05,78000000.0
2009-07-20 23:01:00,134.045,134.06,134.035,134.055,17600000.0
2009-07-20 23:02:00,134.07,134.085,134.055,134.075,36800000.0
2009-07-20 23:03:00,134.08,134.15,134.07,134.15,54400000.0
2009-07-20 23:04:00,134.15,134.15,134.045,134.105,87999999.0
2009-07-20 23:05:00,134.105,134.105,134.05,134.1,27600000.0
2009-07-20 23:06:00,134.09,134.105,134.09,134.105,11800000.0
2009-07-20 23:07:00,134.11,134.11,134.11,134.11,3600000.0
2009-07-20 23:08:00,134.12,134.125,134.09,134.11,35000000.0
2009-07-20 23:09:00,134.11,134.15,134.11,134.14,76000000.0
2009-07-20 23:10:00,134.14,134.175,134.125,134.175,61800000.0
2009-07-20 23:11:00,134.165,134.17,134.135,134.14,39200000.0
2009-07-20 23:12:00,134.14,134.155,134.13,134.155,10200000.0
2009-07-20 23:13:00,134.16,134.16,134.15,134.16,12800000.0
2009-07-20 23:14:00,134.155,134.16,134.155,134.16,7300000.0
2009-07-20 23:15:00,134.155,134.16,134.155,134.16,3200000.0
2009-07-20 23:16:00,134.165,134.165,134.135,134.155,65800000.0
2009-07-20 23:17:00,134.155,134.165,134.135,134.165,50200000.0
2009-07-20 23:18:00,134.165,134.165,134.15,134.155,16800000.0
2009-07-20 23:19:00,134.145,134.145,134.1,134.12,24500000.0
2009-07-20 23:20:00,134.12,134.12,134.085,134.085,13800000.0
2009-07-20 23:21:00,134.095,134.11,134.095,134.11,17600000.0
2009-07-20 23:22:00,134.11,134.11,134.09,134.09,10000000.0
2009-07-20 23:23:00,134.09,134.09,134.03,134.045,90800000.0
2009-07-20 23:24:00,134.05,134.08,134.05,134.05,73800000.0
2009-07-20 23:25:00,134.06,134.06,134.06,134.06,3200000.0
2009-07-20 23:26:00,134.06,134.08,134.055,134.07,70800000.0
2009-07-20 23:27:00,134.07,134.095,134.07,134.095,29400000.0
2009-07-20 23:28:00,134.095,134.1,134.075,134.075,164000000.0
2009-07-20 23:29:00,134.075,134.075,134.075,134.075,1600000.0
2009-07-20 23:30:00,134.075,134.075,134.07,134.07,45600000.0
2009-07-20 23:31:00,134.07,134.07,134.03,134.035,37599999.0
2009-07-20 23:32:00,134.03,134.03,134.005,134.005,167400002.0
2009-07-20 23:33:00,134.0,134.03,134.0,134.03,232200000.0
2009-07-20 23:34:00,134.02,134.025,133.96,134.0,113800000.0
2009-07-20 23:35:00,133.995,134.05,133.995,134.045,95000000.0
2009-07-20 23:36:00,134.03,134.05,134.02,134.05,52800000.0
2009-07-20 23:37:00,134.05,134.05,134.045,134.05,11200000.0
2009-07-20 23:38:00,134.05,134.05,134.04,134.045,9600000.0
2009-07-20 23:39:00,134.045,134.055,134.045,134.055,6400000.0
2009-07-20 23:40:00,134.04,134.05,134.015,134.05,30800000.0
2009-07-20 23:41:00,134.05,134.055,134.05,134.055,18600000.0
2009-07-20 23:42:00,134.035,134.05,134.035,134.04,11200000.0
2009-07-20 23:43:00,134.035,134.035,134.02,134.02,50200000.0
2009-07-20 23:44:00,134.03,134.035,134.03,134.035,11200000.0
2009-07-20 23:45:00,134.03,134.03,134.03,134.03,1600000.0
2009-07-20 23:46:00,134.021,134.024,134.021,134.024,1600000.0
2009-07-20 23:47:00,134.035,134.035,134.035,134.035,1600000.0
2009-07-20 23:48:00,134.03,134.035,134.03,134.03,14400000.0
2009-07-20 23:49:00,134.03,134.035,134.03,134.035,12800000.0
2009-07-20 23:50:00,134.035,134.07,134.035,134.07,48000000.0
2009-07-20 23:51:00,134.07,134.125,134.035,134.095,194400000.0
2009-07-20 23:52:00,134.1,134.11,134.1,134.11,36800000.0
2009-07-20 23:53:00,134.11,134.11,134.09,134.09,73600000.0
2009-07-20 23:54:00,134.09,134.09,134.09,134.09,16600000.0
2009-07-20 23:55:00,134.09,134.13,134.09,134.12,38600000.0
2009-07-20 23:56:00,134.12,134.12,134.12,134.12,6800000.0
2009-07-20 23:57:00,134.12,134.12,134.1,134.105,40200000.0
2009-07-20 23:58:00,134.105,134.105,134.03,134.045,39600000.0
2009-07-20 23:59:00,134.035,134.035,134.01,134.01,50600000.0
2009-07-21 00:00:00,134.02,134.04,133.975,133.98,107800000.0
2009-07-21 00:01:00,133.975,134.01,133.955,134.01,115000000.0
2009-07-21 00:02:00,134.0,134.015,133.995,133.995,64999999.0
2009-07-21 00:03:00,134.005,134.005,133.96,133.965,84000000.0
2009-07-21 00:04:00,133.955,133.955,133.95,133.95,31800000.0
2009-07-21 00:05:00,133.95,133.955,133.91,133.915,132600000.0
2009-07-21 00:06:00,133.91,133.91,133.705,133.805,291850001.0
2009-07-21 00:07:00,133.79,133.815,133.75,133.79,272000000.0
2009-07-21 00:08:00,133.795,133.805,133.735,133.745,401000004.0
2009-07-21 00:09:00,133.755,133.855,133.755,133.78,227199998.0
2009-07-21 00:10:00,133.78,133.79,133.76,133.775,124800000.0
2009-07-21 00:11:00,133.78,133.785,133.78,133.78,16000000.0
2009-07-21 00:12:00,133.785,133.815,133.77,133.795,168000000.0
2009-07-21 00:13:00,133.79,133.79,133.785,133.785,11200000.0
2009-07-21 00:14:00,133.79,133.815,133.785,133.8,200400000.0
2009-07-21 00:15:00,133.785,133.795,133.78,133.78,14400000.0
2009-07-21 00:16:00,133.775,133.785,133.755,133.78,61400000.0
2009-07-21 00:17:00,133.765,133.775,133.75,133.76,103200000.0
2009-07-21 00:18:00,133.765,133.78,133.75,133.765,70200000.0
2009-07-21 00:19:00,133.765,133.765,133.75,133.755,32000000.0
2009-07-21 00:20:00,133.75,133.755,133.75,133.75,12800000.0
2009-07-21 00:21:00,133.75,133.755,133.745,133.745,82800000.0
2009-07-21 00:22:00,133.735,133.74,133.715,133.73,208600000.0
2009-07-21 00:23:00,133.715,133.715,133.715,133.715,9400000.0
2009-07-21 00:24:00,133.715,133.74,133.71,133.725,30200000.0
2009-07-21 00:25:00,133.73,133.73,133.69,133.7,121000000.0
2009-07-21 00:26:00,133.7,133.735,133.69,133.71,218199999.0
2009-07-21 00:27:00,133.71,133.71,133.655,133.67,139000000.0
2009-07-21 00:28:00,133.67,133.67,133.65,133.67,50400000.0
2009-07-21 00:29:00,133.665,133.675,133.655,133.665,86200000.0
2009-07-21 00:30:00,133.665,133.735,133.665,133.735,222000000.0
2009-07-21 00:31:00,133.725,133.73,133.7,133.71,51200000.0
2009-07-21 00:32:00,133.725,133.735,133.71,133.725,110400000.0
2009-07-21 00:33:00,133.735,133.755,133.735,133.74,252600000.0
2009-07-21 00:34:00,133.74,133.745,133.725,133.745,118600000.0
2009-07-21 00:35:00,133.76,133.765,133.74,133.745,392000000.0
2009-07-21 00:36:00,133.745,133.745,133.735,133.74,92200000.0
2009-07-21 00:37:00,133.74,133.74,133.735,133.74,93400000.0
2009-07-21 00:38:00,133.74,133.74,133.74,133.74,80800000.0
2009-07-21 00:39:00,133.74,133.765,133.735,133.735,132400000.0
2009-07-21 00:40:00,133.735,133.755,133.73,133.755,88000000.0
2009-07-21 00:41:00,133.765,133.795,133.75,133.765,260200000.0
2009-07-21 00:42:00,133.78,133.815,133.76,133.795,328600000.0
2009-07-21 00:43:00,133.795,133.795,133.765,133.765,147400000.0
2009-07-21 00:44:00,133.765,133.78,133.76,133.775,222400000.0
2009-07-21 00:45:00,133.78,133.795,133.78,133.795,45600000.0
2009-07-21 00:46:00,133.79,133.79,133.785,133.785,27200000.0
2009-07-21 00:47:00,133.82,133.83,133.795,133.82,194200000.0
2009-07-21 00:48:00,133.82,133.825,133.82,133.825,44000000.0
2009-07-21 00:49:00,133.825,133.865,133.825,133.86,168200000.0
2009-07-21 00:50:00,133.86,133.885,133.84,133.855,278600000.0
2009-07-21 00:51:00,133.855,133.865,133.845,133.845,172400000.0
2009-07-21 00:52:00,133.845,133.85,133.845,133.85,124400000.0
2009-07-21 00:53:00,133.85,133.855,133.84,133.855,56800000.0
2009-07-21 00:54:00,133.855,133.855,133.83,133.845,60800000.0
2009-07-21 00:55:00,133.845,133.895,133.845,133.87,211600000.0
2009-07-21 00:56:00,133.875,133.895,133.875,133.89,89600000.0
2009-07-21 00:57:00,133.895,133.925,133.87,133.87,237600000.0
2009-07-21 00:58:00,133.87,133.9,133.84,133.9,449800000.0
2009-07-21 00:59:00,133.895,133.895,133.875,133.875,156800000.0
2009-07-21 01:00:00,133.875,133.88,133.875,133.88,37800000.0
2009-07-21 01:01:00,133.88,133.89,133.875,133.885,125000000.0
2009-07-21 01:02:00,133.885,133.885,133.835,133.85,62200000.0
2009-07-21 01:03:00,133.85,133.865,133.84,133.865,122800000.0
2009-07-21 01:04:00,133.865,133.865,133.85,133.865,130600000.0
2009-07-21 01:05:00,133.865,133.88,133.815,133.83,167000000.0
2009-07-21 01:06:00,133.815,133.815,133.81,133.815,92800000.0
2009-07-21 01:07:00,133.815,133.825,133.785,133.795,116800000.0
2009-07-21 01:08:00,133.795,133.805,133.785,133.785,59200000.0
2009-07-21 01:09:00,133.79,133.795,133.785,133.795,92400000.0
2009-07-21 01:10:00,133.795,133.88,133.795,133.88,217000000.0
2009-07-21 01:11:00,133.89,133.925,133.89,133.905,274400000.0
2009-07-21 01:12:00,133.905,133.91,133.9,133.9,87200000.0
2009-07-21 01:13:00,133.9,133.9,133.885,133.885,70000000.0
2009-07-21 01:14:00,133.88,133.895,133.865,133.87,151000000.0
2009-07-21 01:15:00,133.875,133.875,133.87,133.875,138600000.0
2009-07-21 01:16:00,133.875,133.9,133.875,133.9,71600000.0
2009-07-21 01:17:00,133.9,133.9,133.89,133.9,35200000.0
2009-07-21 01:18:00,133.905,133.905,133.905,133.905,51200000.0
2009-07-21 01:19:00,133.905,133.935,133.9,133.92,234599999.0
2009-07-21 01:20:00,133.92,133.94,133.905,133.93,375400000.0
2009-07-21 01:21:00,133.925,133.925,133.92,133.92,75800000.0
2009-07-21 01:22:00,133.935,133.945,133.93,133.93,251800000.0
2009-07-21 01:23:00,133.93,133.94,133.925,133.94,71200000.0
2009-07-21 01:24:00,133.94,133.945,133.93,133.945,67200000.0
2009-07-21 01:25:00,133.945,133.945,133.905,133.915,117600000.0
2009-07-21 01:26:00,133.915,133.93,133.915,133.93,47400000.0
2009-07-21 01:27:00,133.93,133.965,133.93,133.945,141000000.0
2009-07-21 01:28:00,133.945,133.955,133.94,133.955,152400000.0
2009-07-21 01:29:00,133.955,133.955,133.915,133.92,172199999.0
2009-07-21 01:30:00,133.925,133.975,133.92,133.975,203600000.0
2009-07-21 01:31:00,133.965,134.025,133.95,134.02,235400000.0
2009-07-21 01:32:00,134.025,134.025,133.985,133.99,278800000.0
2009-07-21 01:33:00,133.995,133.995,133.98,133.99,96400000.0
2009-07-21 01:34:00,133.99,133.995,133.975,133.98,82600000.0
2009-07-21 01:35:00,133.975,133.975,133.965,133.965,73200000.0
2009-07-21 01:36:00,133.955,133.96,133.95,133.96,85200000.0
2009-07-21 01:37:00,133.955,133.955,133.95,133.955,150799998.0
2009-07-21 01:38:00,133.965,133.97,133.965,133.97,35000000.0
2009-07-21 01:39:00,133.97,133.97,133.96,133.97,59400000.0
2009-07-21 01:40:00,133.97,133.97,133.97,133.97,4800000.0
2009-07-21 01:41:00,133.97,133.97,133.965,133.965,57600000.0
2009-07-21 01:42:00,133.965,133.965,133.94,133.94,455999999.0
2009-07-21 01:43:00,133.94,133.94,133.9,133.91,502399996.0
2009-07-21 01:44:00,133.91,133.91,133.835,133.855,547800002.0
2009-07-21 01:45:00,133.855,133.86,133.795,133.82,414000000.0
2009-07-21 01:46:00,133.82,133.82,133.785,133.795,326600000.0
2009-07-21 01:47:00,133.795,133.805,133.79,133.795,206600000.0
2009-07-21 01:48:00,133.795,133.795,133.775,133.78,151000000.0
2009-07-21 01:49:00,133.78,133.78,133.765,133.765,370400000.0
2009-07-21 01:50:00,133.765,133.82,133.765,133.79,271199998.0
2009-07-21 01:51:00,133.83,133.84,133.81,133.83,330800001.0
2009-07-21 01:52:00,133.83,133.83,133.79,133.79,87600000.0
2009-07-21 01:53:00,133.79,133.845,133.79,133.825,277800000.0
2009-07-21 01:54:00,133.825,133.83,133.825,133.825,151999996.0
2009-07-21 01:55:00,133.825,133.835,133.8,133.805,173000000.0
2009-07-21 01:56:00,133.8,133.82,133.8,133.81,178800001.0
2009-07-21 01:57:00,133.81,133.81,133.78,133.785,274600000.0
2009-07-21 01:58:00,133.79,133.8,133.785,133.8,125199999.0
2009-07-21 01:59:00,133.8,133.805,133.785,133.795,127200000.0
2009-07-21 02:00:00,133.79,133.79,133.765,133.775,397999999.0
2009-07-21 02:01:00,133.795,133.815,133.78,133.805,239999999.0
2009-07-21 02:02:00,133.815,133.83,133.79,133.82,243200000.0
2009-07-21 02:03:00,133.82,133.82,133.805,133.805,87200000.0
2009-07-21 02:04:00,133.805,133.825,133.79,133.825,245600000.0
2009-07-21 02:05:00,133.825,133.835,133.76,133.76,436800001.0
2009-07-21 02:06:00,133.755,133.765,133.73,133.755,729200000.0
2009-07-21 02:07:00,133.755,133.755,133.72,133.75,605900001.0
2009-07-21 02:08:00,133.75,133.8,133.75,133.795,359400000.0
2009-07-21 02:09:00,133.795,133.865,133.795,133.835,420400000.0
2009-07-21 02:10:00,133.82,133.855,133.82,133.855,118000000.0
2009-07-21 02:11:00,133.855,133.885,133.85,133.865,145400001.0
2009-07-21 02:12:00,133.87,133.88,133.85,133.855,172800000.0
2009-07-21 02:13:00,133.86,133.88,133.85,133.86,497199999.0
2009-07-21 02:14:00,133.86,133.865,133.83,133.83,335600000.0
2009-07-21 02:15:00,133.83,133.86,133.83,133.84,443000000.0
2009-07-21 02:16:00,133.835,133.845,133.815,133.82,408600001.0
2009-07-21 02:17:00,133.82,133.825,133.8,133.8,283000000.0
2009-07-21 02:18:00,133.8,133.815,133.795,133.81,330799997.0
2009-07-21 02:19:00,133.81,133.825,133.76,133.78,455999998.0
2009-07-21 02:20:00,133.78,133.82,133.775,133.805,454599996.0
2009-07-21 02:21:00,133.805,133.805,133.79,133.79,134400000.0
2009-07-21 02:22:00,133.79,133.835,133.775,133.82,571000001.0
2009-07-21 02:23:00,133.815,133.82,133.81,133.81,248599999.0
2009-07-21 02:24:00,133.81,133.81,133.785,133.785,340400000.0
2009-07-21 02:25:00,133.785,133.81,133.765,133.79,718000001.0
2009-07-21 02:26:00,133.79,133.79,133.72,133.72,524199999.0
2009-07-21 02:27:00,133.725,133.755,133.7,133.715,660800000.0
2009-07-21 02:28:00,133.715,133.755,133.715,133.73,549800000.0
2009-07-21 02:29:00,133.73,133.75,133.725,133.735,308600000.0
2009-07-21 02:30:00,133.735,133.76,133.725,133.755,190400001.0
2009-07-21 02:31:00,133.785,133.8,133.75,133.765,403600000.0
2009-07-21 02:32:00,133.765,133.785,133.765,133.77,441000000.0
2009-07-21 02:33:00,133.77,133.775,133.72,133.755,257300000.0
2009-07-21 02:34:00,133.755,133.755,133.73,133.74,225800000.0
2009-07-21 02:35:00,133.75,133.78,133.74,133.745,256800000.0
2009-07-21 02:36:00,133.745,133.765,133.735,133.735,299200002.0
2009-07-21 02:37:00,133.735,133.74,133.73,133.735,167600000.0
2009-07-21 02:38:00,133.735,133.745,133.72,133.735,446000001.0
2009-07-21 02:39:00,133.71,133.715,133.695,133.695,109800000.0
2009-07-21 02:40:00,133.695,133.695,133.665,133.665,646399998.0
2009-07-21 02:41:00,133.66,133.68,133.65,133.65,301299999.0
2009-07-21 02:42:00,133.66,133.675,133.645,133.645,211800002.0
2009-07-21 02:43:00,133.645,133.65,133.615,133.63,693099998.0
2009-07-21 02:44:00,133.63,133.63,133.54,133.56,692000003.0
2009-07-21 02:45:00,133.565,133.585,133.545,133.57,772200002.0
2009-07-21 02:46:00,133.57,133.575,133.555,133.575,258399999.0
2009-07-21 02:47:00,133.575,133.605,133.565,133.605,448400000.0
2009-07-21 02:48:00,133.6,133.605,133.575,133.575,685400001.0
2009-07-21 02:49:00,133.575,133.59,133.56,133.58,483800001.0
2009-07-21 02:50:00,133.58,133.605,133.58,133.59,271000000.0
2009-07-21 02:51:00,133.59,133.635,133.585,133.62,475599999.0
2009-07-21 02:52:00,133.62,133.64,133.605,133.635,649600001.0
2009-07-21 02:53:00,133.64,133.65,133.615,133.615,600800000.0
2009-07-21 02:54:00,133.615,133.63,133.58,133.61,408000000.0
2009-07-21 02:55:00,133.61,133.61,133.535,133.535,799000002.0
2009-07-21 02:56:00,133.545,133.555,133.515,133.545,776999999.0
2009-07-21 02:57:00,133.55,133.57,133.545,133.555,392500001.0
2009-07-21 02:58:00,133.56,133.565,133.54,133.555,419799997.0
2009-07-21 02:59:00,133.56,133.565,133.515,133.515,422600000.0
2009-07-21 03:00:00,133.505,133.515,133.445,133.445,604699998.0
2009-07-21 03:01:00,133.445,133.455,133.35,133.37,958600002.0
2009-07-21 03:02:00,133.37,133.375,133.345,133.345,693800000.0
2009-07-21 03:03:00,133.345,133.37,133.33,133.33,689400000.0
2009-07-21 03:04:00,133.33,133.405,133.33,133.39,503400000.0
2009-07-21 03:05:00,133.395,133.44,133.38,133.44,441200000.0
2009-07-21 03:06:00,133.44,133.445,133.385,133.41,374800000.0
2009-07-21 03:07:00,133.41,133.435,133.405,133.425,304800000.0
2009-07-21 03:08:00,133.415,133.435,133.395,133.405,297200000.0
2009-07-21 03:09:00,133.4,133.44,133.4,133.41,215300000.0
2009-07-21 03:10:00,133.405,133.445,133.39,133.445,685400002.0
2009-07-21 03:11:00,133.44,133.48,133.435,133.47,865600000.0
2009-07-21 03:12:00,133.47,133.485,133.45,133.475,746399999.0
2009-07-21 03:13:00,133.475,133.51,133.465,133.5,697200004.0
2009-07-21 03:14:00,133.5,133.515,133.465,133.495,499399999.0
2009-07-21 03:15:00,133.495,133.515,133.45,133.475,657199999.0
2009-07-21 03:16:00,133.48,133.515,133.47,133.5,373799999.0
2009-07-21 03:17:00,133.5,133.5,133.46,133.46,530000000.0
2009-07-21 03:18:00,133.46,133.495,133.46,133.47,389800003.0
2009-07-21 03:19:00,133.475,133.475,133.43,133.44,404200000.0
2009-07-21 03:20:00,133.44,133.44,133.385,133.385,250600000.0
2009-07-21 03:21:00,133.39,133.415,133.385,133.395,530999999.0
2009-07-21 03:22:00,133.395,133.395,133.32,133.355,654500000.0
2009-07-21 03:23:00,133.355,133.36,133.305,133.315,648799997.0
2009-07-21 03:24:00,133.315,133.335,133.305,133.335,605000000.0
2009-07-21 03:25:00,133.335,133.385,133.335,133.375,391600000.0
2009-07-21 03:26:00,133.375,133.415,133.375,133.4,205200000.0
2009-07-21 03:27:00,133.4,133.41,133.35,133.4,698599999.0
2009-07-21 03:28:00,133.4,133.4,133.38,133.385,56600000.0
2009-07-21 03:29:00,133.4,133.42,133.385,133.415,507799998.0
2009-07-21 03:30:00,133.425,133.425,133.365,133.365,543200000.0
2009-07-21 03:31:00,133.365,133.38,133.35,133.38,623399999.0
2009-07-21 03:32:00,133.38,133.415,133.38,133.4,389400000.0
2009-07-21 03:33:00,133.4,133.485,133.4,133.485,549400000.0
2009-07-21 03:34:00,133.485,133.5,133.45,133.495,537400001.0
2009-07-21 03:35:00,133.495,133.51,133.49,133.495,535999999.0
2009-07-21 03:36:00,133.495,133.495,133.445,133.49,305200000.0
2009-07-21 03:37:00,133.48,133.555,133.48,133.545,336200000.0
2009-07-21 03:38:00,133.545,133.565,133.51,133.51,234300000.0
2009-07-21 03:39:00,133.505,133.505,133.47,133.485,179200000.0
2009-07-21 03:40:00,133.5,133.505,133.5,133.5,133800000.0
2009-07-21 03:41:00,133.515,133.53,133.515,133.525,280000000.0
2009-07-21 03:42:00,133.525,133.545,133.525,133.545,142800000.0
2009-07-21 03:43:00,133.545,133.565,133.535,133.54,255600000.0
2009-07-21 03:44:00,133.545,133.555,133.525,133.54,195000000.0
2009-07-21 03:45:00,133.55,133.555,133.48,133.48,325600000.0
2009-07-21 03:46:00,133.485,133.49,133.405,133.41,315199999.0
2009-07-21 03:47:00,133.415,133.415,133.385,133.39,285200000.0
2009-07-21 03:48:00,133.395,133.395,133.37,133.375,242800000.0
2009-07-21 03:49:00,133.375,133.375,133.34,133.35,375400000.0
2009-07-21 03:50:00,133.355,133.355,133.2,133.33,692000000.0
2009-07-21 03:51:00,133.345,133.37,133.325,133.335,784000000.0
2009-07-21 03:52:00,133.335,133.385,133.325,133.355,504200000.0
2009-07-21 03:53:00,133.355,133.36,133.285,133.335,417200000.0
2009-07-21 03:54:00,133.315,133.315,133.26,133.28,297800000.0
2009-07-21 03:55:00,133.28,133.285,133.26,133.265,396400000.0
2009-07-21 03:56:00,133.265,133.27,133.21,133.24,367400000.0
2009-07-21 03:57:00,133.255,133.27,133.215,133.27,404500000.0
2009-07-21 03:58:00,133.3,133.315,133.275,133.28,279699999.0
2009-07-21 03:59:00,133.285,133.31,133.28,133.3,267400000.0
2009-07-21 04:00:00,133.3,133.3,133.265,133.265,191400000.0
2009-07-21 04:01:00,133.265,133.29,133.26,133.29,240200002.0
2009-07-21 04:02:00,133.285,133.34,133.275,133.34,276400000.0
2009-07-21 04:03:00,133.34,133.34,133.275,133.305,296000000.0
2009-07-21 04:04:00,133.305,133.31,133.26,133.265,191599999.0
2009-07-21 04:05:00,133.265,133.285,133.25,133.26,367800002.0
2009-07-21 04:06:00,133.26,133.265,133.175,133.2,273000000.0
2009-07-21 04:07:00,133.205,133.235,133.19,133.225,378600002.0
2009-07-21 04:08:00,133.23,133.27,133.23,133.26,349600001.0
2009-07-21 04:09:00,133.28,133.31,133.27,133.275,202600000.0
2009-07-21 04:10:00,133.275,133.28,133.24,133.26,323199999.0
2009-07-21 04:11:00,133.26,133.29,133.26,133.26,208600000.0
2009-07-21 04:12:00,133.265,133.305,133.25,133.305,481800000.0
2009-07-21 04:13:00,133.305,133.335,133.3,133.33,374400000.0
2009-07-21 04:14:00,133.33,133.345,133.325,133.325,246200000.0
2009-07-21 04:15:00,133.325,133.34,133.32,133.34,110200000.0
2009-07-21 04:16:00,133.34,133.355,133.32,133.355,537800003.0
2009-07-21 04:17:00,133.35,133.355,133.32,133.345,552900000.0
2009-07-21 04:18:00,133.34,133.345,133.26,133.27,491599998.0
2009-07-21 04:19:00,133.265,133.315,133.265,133.305,189400000.0
2009-07-21 04:20:00,133.305,133.315,133.295,133.295,186600000.0
2009-07-21 04:21:00,133.295,133.295,133.27,133.285,178400000.0
2009-07-21 04:22:00,133.285,133.305,133.265,133.305,363400000.0
2009-07-21 04:23:00,133.305,133.31,133.25,133.255,328300001.0
2009-07-21 04:24:00,133.255,133.305,133.25,133.29,231400000.0
2009-07-21 04:25:00,133.295,133.305,133.27,133.28,225800001.0
2009-07-21 04:26:00,133.28,133.29,133.265,133.27,93200001.0
2009-07-21 04:27:00,133.27,133.27,133.25,133.25,328599997.0
2009-07-21 04:28:00,133.25,133.275,133.235,133.275,284600000.0
2009-07-21 04:29:00,133.27,133.28,133.265,133.275,88000000.0
2009-07-21 04:30:00,133.275,133.28,133.24,133.24,184800000.0
2009-07-21 04:31:00,133.235,133.27,133.235,133.25,223199999.0
2009-07-21 04:32:00,133.245,133.265,133.23,133.235,182800000.0
2009-07-21 04:33:00,133.235,133.25,133.2,133.25,607800002.0
2009-07-21 04:34:00,133.245,133.315,133.24,133.305,313000000.0
2009-07-21 04:35:00,133.295,133.315,133.25,133.26,419000000.0
2009-07-21 04:36:00,133.26,133.29,133.26,133.27,484200000.0
2009-07-21 04:37:00,133.27,133.295,133.265,133.29,425000000.0
2009-07-21 04:38:00,133.29,133.3,133.285,133.3,335400000.0
2009-07-21 04:39:00,133.3,133.3,133.285,133.285,253800000.0
2009-07-21 04:40:00,133.295,133.355,133.29,133.355,304000000.0
2009-07-21 04:41:00,133.36,133.4,133.34,133.35,453399999.0
2009-07-21 04:42:00,133.345,133.36,133.345,133.355,333000001.0
2009-07-21 04:43:00,133.355,133.37,133.34,133.36,102600000.0
2009-07-21 04:44:00,133.36,133.365,133.35,133.355,99400000.0
2009-07-21 04:45:00,133.355,133.355,133.335,133.35,171800000.0
2009-07-21 04:46:00,133.35,133.355,133.34,133.35,223000000.0
2009-07-21 04:47:00,133.35,133.35,133.35,133.35,9600000.0
2009-07-21 04:48:00,133.35,133.355,133.345,133.345,130399999.0
2009-07-21 04:49:00,133.345,133.35,133.33,133.33,231599999.0
2009-07-21 04:50:00,133.335,133.34,133.32,133.335,158000000.0
2009-07-21 04:51:00,133.33,133.34,133.315,133.325,157600000.0
2009-07-21 04:52:00,133.325,133.335,133.325,133.335,52000000.0
2009-07-21 04:53:00,133.34,133.34,133.325,133.33,163200000.0
2009-07-21 04:54:00,133.335,133.355,133.335,133.355,158400000.0
2009-07-21 04:55:00,133.355,133.355,133.335,133.335,51600000.0
2009-07-21 04:56:00,133.335,133.365,133.33,133.36,199200000.0
2009-07-21 04:57:00,133.365,133.365,133.355,133.36,132600000.0
2009-07-21 04:58:00,133.36,133.37,133.32,133.32,293400001.0
2009-07-21 04:59:00,133.315,133.355,133.31,133.345,400199999.0
2009-07-21 05:00:00,133.345,133.345,133.325,133.33,202399998.0
2009-07-21 05:01:00,133.33,133.34,133.325,133.335,147400000.0
2009-07-21 05:02:00,133.335,133.34,133.315,133.32,136799999.0
2009-07-21 05:03:00,133.32,133.325,133.305,133.315,113000000.0
2009-07-21 05:04:00,133.32,133.325,133.285,133.295,164599999.0
2009-07-21 05:05:00,133.28,133.28,133.25,133.265,582600002.0
2009-07-21 05:06:00,133.265,133.295,133.265,133.29,122600000.0
2009-07-21 05:07:00,133.295,133.305,133.285,133.295,103400000.0
2009-07-21 05:08:00,133.3,133.315,133.3,133.3,71400000.0
2009-07-21 05:09:00,133.3,133.3,133.3,133.3,60400000.0
2009-07-21 05:10:00,133.3,133.33,133.3,133.31,295000000.0
2009-07-21 05:11:00,133.3,133.32,133.3,133.305,157600000.0
2009-07-21 05:12:00,133.305,133.305,133.285,133.29,51200000.0
2009-07-21 05:13:00,133.29,133.295,133.27,133.285,276600000.0
2009-07-21 05:14:00,133.285,133.29,133.285,133.29,128800000.0
2009-07-21 05:15:00,133.295,133.3,133.285,133.285,100200000.0
2009-07-21 05:16:00,133.29,133.29,133.285,133.285,72200000.0
2009-07-21 05:17:00,133.29,133.315,133.285,133.295,293799999.0
2009-07-21 05:18:00,133.295,133.32,133.29,133.295,160200000.0
2009-07-21 05:19:00,133.295,133.315,133.285,133.305,205200000.0
2009-07-21 05:20:00,133.3,133.315,133.29,133.29,264800000.0
2009-07-21 05:21:00,133.29,133.305,133.28,133.295,157200000.0
2009-07-21 05:22:00,133.295,133.315,133.29,133.295,170000000.0
2009-07-21 05:23:00,133.275,133.28,133.255,133.26,179600000.0
2009-07-21 05:24:00,133.26,133.28,133.26,133.26,162200000.0
2009-07-21 05:25:00,133.26,133.28,133.26,133.27,452200000.0
2009-07-21 05:26:00,133.26,133.265,133.255,133.26,138200000.0
2009-07-21 05:27:00,133.26,133.3,133.26,133.285,144800000.0
2009-07-21 05:28:00,133.28,133.295,133.275,133.275,111200000.0
2009-07-21 05:29:00,133.275,133.285,133.275,133.285,89600000.0
2009-07-21 05:30:00,133.285,133.36,133.275,133.36,200000000.0
2009-07-21 05:31:00,133.36,133.37,133.345,133.365,255600000.0
2009-07-21 05:32:00,133.36,133.37,133.35,133.35,180800000.0
2009-07-21 05:33:00,133.36,133.36,133.35,133.36,133200000.0
2009-07-21 05:34:00,133.365,133.37,133.35,133.36,149800000.0
2009-07-21 05:35:00,133.36,133.375,133.355,133.36,203200000.0
2009-07-21 05:36:00,133.36,133.375,133.36,133.375,35200000.0
2009-07-21 05:37:00,133.375,133.395,133.35,133.395,280400000.0
2009-07-21 05:38:00,133.395,133.43,133.38,133.405,252600000.0
2009-07-21 05:39:00,133.405,133.415,133.4,133.405,182400000.0
2009-07-21 05:40:00,133.405,133.42,133.385,133.385,149600000.0
2009-07-21 05:41:00,133.385,133.4,133.385,133.4,99200000.0
2009-07-21 05:42:00,133.4,133.4,133.385,133.385,70800000.0
2009-07-21 05:43:00,133.385,133.4,133.37,133.375,44000000.0
2009-07-21 05:44:00,133.395,133.41,133.395,133.41,128800000.0
2009-07-21 05:45:00,133.41,133.425,133.4,133.425,140800000.0
2009-07-21 05:46:00,133.41,133.445,133.41,133.44,104600000.0
2009-07-21 05:47:00,133.445,133.48,133.445,133.455,147600000.0
2009-07-21 05:48:00,133.455,133.48,133.44,133.47,177800001.0
2009-07-21 05:49:00,133.47,133.485,133.45,133.475,253800000.0
2009-07-21 05:50:00,133.475,133.475,133.445,133.45,270600000.0
2009-07-21 05:51:00,133.475,133.495,133.47,133.485,180400000.0
2009-07-21 05:52:00,133.49,133.505,133.49,133.505,71200000.0
2009-07-21 05:53:00,133.5,133.51,133.445,133.45,182799999.0
2009-07-21 05:54:00,133.46,133.47,133.455,133.465,237000000.0
2009-07-21 05:55:00,133.47,133.505,133.47,133.5,219400000.0
2009-07-21 05:56:00,133.5,133.5,133.48,133.48,183600000.0
2009-07-21 05:57:00,133.48,133.485,133.445,133.475,236000000.0
2009-07-21 05:58:00,133.475,133.475,133.42,133.425,354000000.0
2009-07-21 05:59:00,133.425,133.43,133.405,133.42,295399998.0
2009-07-21 06:00:00,133.42,133.425,133.415,133.425,51800000.0
2009-07-21 06:01:00,133.425,133.435,133.405,133.405,553800001.0
2009-07-21 06:02:00,133.4,133.41,133.385,133.405,219000000.0
2009-07-21 06:03:00,133.405,133.445,133.405,133.425,402000000.0
2009-07-21 06:04:00,133.425,133.44,133.415,133.44,190400000.0
2009-07-21 06:05:00,133.44,133.455,133.435,133.455,155200000.0
2009-07-21 06:06:00,133.455,133.47,133.43,133.465,419200000.0
2009-07-21 06:07:00,133.455,133.48,133.445,133.48,276200000.0
2009-07-21 06:08:00,133.48,133.535,133.475,133.52,368400000.0
2009-07-21 06:09:00,133.52,133.555,133.52,133.54,335800000.0
2009-07-21 06:10:00,133.545,133.545,133.495,133.505,331200000.0
2009-07-21 06:11:00,133.5,133.515,133.5,133.515,347999998.0
2009-07-21 06:12:00,133.51,133.57,133.51,133.535,223000000.0
2009-07-21 06:13:00,133.535,133.535,133.475,133.475,355999998.0
2009-07-21 06:14:00,133.475,133.54,133.46,133.53,428200000.0
2009-07-21 06:15:00,133.53,133.535,133.495,133.495,371600002.0
2009-07-21 06:16:00,133.49,133.525,133.49,133.505,364400000.0
2009-07-21 06:17:00,133.5,133.515,133.475,133.475,768200000.0
2009-07-21 06:18:00,133.495,133.495,133.485,133.49,91600000.0
2009-07-21 06:19:00,133.49,133.51,133.485,133.51,229800000.0
2009-07-21 06:20:00,133.505,133.53,133.505,133.505,130800000.0
2009-07-21 06:21:00,133.51,133.53,133.505,133.525,183600000.0
2009-07-21 06:22:00,133.525,133.525,133.52,133.525,35600000.0
2009-07-21 06:23:00,133.52,133.52,133.52,133.52,20000000.0
2009-07-21 06:24:00,133.525,133.54,133.505,133.535,239000000.0
2009-07-21 06:25:00,133.525,133.535,133.52,133.53,103600000.0
2009-07-21 06:26:00,133.53,133.545,133.525,133.545,165600000.0
2009-07-21 06:27:00,133.55,133.555,133.525,133.535,229599999.0
2009-07-21 06:28:00,133.54,133.545,133.52,133.54,338600000.0
2009-07-21 06:29:00,133.535,133.555,133.525,133.53,328000000.0
2009-07-21 06:30:00,133.53,133.53,133.485,133.515,447600000.0
2009-07-21 06:31:00,133.515,133.525,133.505,133.52,190800000.0
2009-07-21 06:32:00,133.515,133.52,133.5,133.5,269000000.0
2009-07-21 06:33:00,133.5,133.5,133.475,133.475,270000000.0
2009-07-21 06:34:00,133.475,133.515,133.47,133.51,145800000.0
2009-07-21 06:35:00,133.515,133.54,133.51,133.54,257600000.0
2009-07-21 06:36:00,133.54,133.54,133.535,133.535,116000000.0
2009-07-21 06:37:00,133.54,133.545,133.535,133.535,286400000.0
2009-07-21 06:38:00,133.54,133.54,133.525,133.525,122000000.0
2009-07-21 06:39:00,133.505,133.505,133.465,133.465,345200000.0
2009-07-21 06:40:00,133.455,133.455,133.435,133.44,389000001.0
2009-07-21 06:41:00,133.44,133.455,133.435,133.435,190800000.0
2009-07-21 06:42:00,133.435,133.47,133.42,133.45,232600000.0
2009-07-21 06:43:00,133.445,133.47,133.405,133.455,478999999.0
2009-07-21 06:44:00,133.455,133.455,133.425,133.425,329400000.0
2009-07-21 06:45:00,133.425,133.44,133.41,133.41,334399999.0
2009-07-21 06:46:00,133.41,133.47,133.41,133.47,610999998.0
2009-07-21 06:47:00,133.46,133.46,133.425,133.425,234000001.0
2009-07-21 06:48:00,133.425,133.43,133.425,133.425,51200000.0
2009-07-21 06:49:00,133.425,133.425,133.38,133.405,443199999.0
2009-07-21 06:50:00,133.395,133.4,133.39,133.39,307400000.0
2009-07-21 06:51:00,133.39,133.39,133.345,133.355,305600000.0
2009-07-21 06:52:00,133.355,133.39,133.31,133.385,311999999.0
2009-07-21 06:53:00,133.385,133.385,133.345,133.355,372200000.0
2009-07-21 06:54:00,133.365,133.405,133.365,133.405,177000000.0
2009-07-21 06:55:00,133.405,133.405,133.355,133.38,355999999.0
2009-07-21 06:56:00,133.38,133.39,133.33,133.345,235400000.0
2009-07-21 06:57:00,133.35,133.355,133.335,133.35,105600000.0
2009-07-21 06:58:00,133.355,133.365,133.345,133.345,273999998.0
2009-07-21 06:59:00,133.34,133.355,133.305,133.305,436000000.0
2009-07-21 07:00:00,133.305,133.345,133.3,133.315,320799999.0
2009-07-21 07:01:00,133.315,133.325,133.285,133.285,556799998.0
2009-07-21 07:02:00,133.29,133.32,133.29,133.31,416400000.0
2009-07-21 07:03:00,133.305,133.305,133.275,133.28,478000000.0
2009-07-21 07:04:00,133.28,133.305,133.275,133.295,360400000.0
2009-07-21 07:05:00,133.295,133.3,133.275,133.28,430000001.0
2009-07-21 07:06:00,133.28,133.315,133.27,133.31,354400000.0
2009-07-21 07:07:00,133.305,133.365,133.295,133.34,468400000.0
2009-07-21 07:08:00,133.34,133.355,133.325,133.335,466200000.0
2009-07-21 07:09:00,133.335,133.36,133.325,133.35,523400000.0
2009-07-21 07:10:00,133.35,133.37,133.35,133.37,280000000.0
2009-07-21 07:11:00,133.37,133.375,133.335,133.35,117000000.0
2009-07-21 07:12:00,133.345,133.38,133.345,133.36,390199999.0
2009-07-21 07:13:00,133.37,133.395,133.37,133.39,628800000.0
2009-07-21 07:14:00,133.39,133.41,133.39,133.405,385000001.0
2009-07-21 07:15:00,133.4,133.435,133.4,133.425,504800000.0
2009-07-21 07:16:00,133.415,133.42,133.385,133.39,358800001.0
2009-07-21 07:17:00,133.39,133.39,133.39,133.39,124000000.0
2009-07-21 07:18:00,133.385,133.395,133.37,133.39,501800000.0
2009-07-21 07:19:00,133.395,133.42,133.38,133.39,431400001.0
2009-07-21 07:20:00,133.415,133.46,133.41,133.46,469599997.0
2009-07-21 07:21:00,133.455,133.455,133.42,133.445,466600002.0
2009-07-21 07:22:00,133.445,133.46,133.425,133.425,265800002.0
2009-07-21 07:23:00,133.42,133.435,133.42,133.435,248200000.0
2009-07-21 07:24:00,133.435,133.465,133.435,133.46,217000000.0
2009-07-21 07:25:00,133.465,133.475,133.46,133.475,276200001.0
2009-07-21 07:26:00,133.475,133.48,133.43,133.435,974199998.0
2009-07-21 07:27:00,133.435,133.44,133.43,133.43,79800000.0
2009-07-21 07:28:00,133.43,133.43,133.39,133.39,705600000.0
2009-07-21 07:29:00,133.39,133.43,133.39,133.41,352400001.0
2009-07-21 07:30:00,133.41,133.42,133.365,133.365,317599998.0
2009-07-21 07:31:00,133.355,133.395,133.35,133.39,263200000.0
2009-07-21 07:32:00,133.39,133.395,133.365,133.375,173600000.0
2009-07-21 07:33:00,133.37,133.405,133.35,133.385,531200001.0
2009-07-21 07:34:00,133.385,133.395,133.365,133.395,322400000.0
2009-07-21 07:35:00,133.395,133.465,133.395,133.45,435000002.0
2009-07-21 07:36:00,133.45,133.51,133.45,133.495,433600000.0
2009-07-21 07:37:00,133.495,133.495,133.46,133.46,341400000.0
2009-07-21 07:38:00,133.465,133.465,133.445,133.455,192400000.0
2009-07-21 07:39:00,133.45,133.46,133.445,133.445,396000001.0
2009-07-21 07:40:00,133.445,133.445,133.415,133.43,429400000.0
2009-07-21 07:41:00,133.43,133.445,133.4,133.445,324400000.0
2009-07-21 07:42:00,133.445,133.445,133.41,133.41,205800000.0
2009-07-21 07:43:00,133.42,133.425,133.41,133.42,229200000.0
2009-07-21 07:44:00,133.425,133.45,133.415,133.45,162800000.0
2009-07-21 07:45:00,133.45,133.51,133.445,133.49,183800000.0
2009-07-21 07:46:00,133.49,133.505,133.47,133.47,70000000.0
2009-07-21 07:47:00,133.48,133.52,133.48,133.52,258800000.0
2009-07-21 07:48:00,133.52,133.52,133.49,133.495,96200000.0
2009-07-21 07:49:00,133.5,133.525,133.5,133.525,91000000.0
2009-07-21 07:50:00,133.52,133.53,133.5,133.5,242800003.0
2009-07-21 07:51:00,133.51,133.52,133.47,133.485,469499998.0
2009-07-21 07:52:00,133.485,133.5,133.47,133.485,329200000.0
2009-07-21 07:53:00,133.485,133.5,133.48,133.495,210400000.0
2009-07-21 07:54:00,133.5,133.535,133.49,133.525,262000000.0
2009-07-21 07:55:00,133.53,133.56,133.53,133.535,558200001.0
2009-07-21 07:56:00,133.535,133.595,133.52,133.585,393199998.0
2009-07-21 07:57:00,133.58,133.62,133.575,133.61,333800001.0
2009-07-21 07:58:00,133.61,133.66,133.61,133.635,372000001.0
2009-07-21 07:59:00,133.635,133.64,133.57,133.575,397799999.0
2009-07-21 08:00:00,133.59,133.61,133.56,133.565,453400000.0
2009-07-21 08:01:00,133.57,133.585,133.565,133.565,482400000.0
2009-07-21 08:02:00,133.575,133.575,133.535,133.55,634000001.0
2009-07-21 08:03:00,133.56,133.565,133.55,133.555,152000000.0
2009-07-21 08:04:00,133.555,133.59,133.555,133.585,688400002.0
2009-07-21 08:05:00,133.59,133.6,133.575,133.575,392800001.0
2009-07-21 08:06:00,133.575,133.62,133.575,133.61,361799999.0
2009-07-21 08:07:00,133.61,133.62,133.545,133.565,871400007.0
2009-07-21 08:08:00,133.565,133.66,133.555,133.625,826400009.0
2009-07-21 08:09:00,133.63,133.63,133.59,133.595,870799997.0
2009-07-21 08:10:00,133.59,133.59,133.54,133.57,842599999.0
2009-07-21 08:11:00,133.565,133.66,133.56,133.66,771000000.0
2009-07-21 08:12:00,133.66,133.66,133.6,133.635,763600002.0
2009-07-21 08:13:00,133.635,133.685,133.615,133.665,654400002.0
2009-07-21 08:14:00,133.665,133.675,133.65,133.65,482600000.0
2009-07-21 08:15:00,133.65,133.665,133.65,133.66,797800000.0
2009-07-21 08:16:00,133.66,133.695,133.66,133.67,388399999.0
2009-07-21 08:17:00,133.67,133.68,133.645,133.65,522200000.0
2009-07-21 08:18:00,133.655,133.655,133.605,133.61,403000000.0
2009-07-21 08:19:00,133.605,133.61,133.57,133.575,723600003.0
2009-07-21 08:20:00,133.58,133.605,133.575,133.59,803400005.0
2009-07-21 08:21:00,133.595,133.595,133.575,133.585,439800001.0
2009-07-21 08:22:00,133.58,133.585,133.49,133.525,539600000.0
2009-07-21 08:23:00,133.52,133.52,133.455,133.48,907400008.0
2009-07-21 08:24:00,133.48,133.505,133.47,133.5,866799998.0
2009-07-21 08:25:00,133.505,133.575,133.505,133.575,868200002.0
2009-07-21 08:26:00,133.575,133.595,133.525,133.535,630800000.0
2009-07-21 08:27:00,133.535,133.56,133.525,133.55,408599997.0
2009-07-21 08:28:00,133.55,133.555,133.51,133.515,453000000.0
2009-07-21 08:29:00,133.515,133.515,133.46,133.47,696800005.0
2009-07-21 08:30:00,133.47,133.48,133.385,133.4,694800000.0
2009-07-21 08:31:00,133.4,133.43,133.395,133.43,621400001.0
2009-07-21 08:32:00,133.43,133.43,133.385,133.385,497200001.0
2009-07-21 08:33:00,133.39,133.44,133.39,133.415,563800000.0
2009-07-21 08:34:00,133.425,133.425,133.385,133.405,791400003.0
2009-07-21 08:35:00,133.405,133.435,133.395,133.42,399000000.0
2009-07-21 08:36:00,133.425,133.445,133.42,133.435,551600001.0
2009-07-21 08:37:00,133.435,133.46,133.435,133.445,455600001.0
2009-07-21 08:38:00,133.445,133.47,133.415,133.47,490799999.0
2009-07-21 08:39:00,133.48,133.51,133.455,133.505,592399999.0
2009-07-21 08:40:00,133.505,133.515,133.48,133.51,414599999.0
2009-07-21 08:41:00,133.515,133.55,133.505,133.52,324300001.0
2009-07-21 08:42:00,133.52,133.525,133.455,133.455,457400001.0
2009-07-21 08:43:00,133.46,133.48,133.44,133.455,500600000.0
2009-07-21 08:44:00,133.455,133.48,133.45,133.475,442199999.0
2009-07-21 08:45:00,133.475,133.51,133.435,133.435,884399998.0
2009-07-21 08:46:00,133.43,133.43,133.39,133.4,562200002.0
2009-07-21 08:47:00,133.4,133.4,133.35,133.36,681900003.0
2009-07-21 08:48:00,133.35,133.365,133.29,133.33,993199998.0
2009-07-21 08:49:00,133.33,133.33,133.275,133.305,737400000.0
2009-07-21 08:50:00,133.31,133.345,133.31,133.335,554000000.0
2009-07-21 08:51:00,133.335,133.355,133.33,133.35,301799999.0
2009-07-21 08:52:00,133.355,133.36,133.345,133.35,434200006.0
2009-07-21 08:53:00,133.355,133.36,133.33,133.35,532000002.0
2009-07-21 08:54:00,133.355,133.355,133.32,133.33,805199998.0
2009-07-21 08:55:00,133.34,133.425,133.335,133.385,626599998.0
2009-07-21 08:56:00,133.375,133.385,133.325,133.345,556200001.0
2009-07-21 08:57:00,133.34,133.34,133.285,133.31,594800000.0
2009-07-21 08:58:00,133.3,133.345,133.3,133.33,848599999.0
2009-07-21 08:59:00,133.33,133.405,133.3,133.39,381500000.0
2009-07-21 09:00:00,133.39,133.41,133.375,133.405,649599999.0
2009-07-21 09:01:00,133.405,133.41,133.355,133.355,499400003.0
2009-07-21 09:02:00,133.34,133.34,133.3,133.315,591599999.0
2009-07-21 09:03:00,133.31,133.335,133.295,133.32,732400002.0
2009-07-21 09:04:00,133.325,133.34,133.3,133.32,822200001.0
2009-07-21 09:05:00,133.32,133.32,133.255,133.255,775599998.0
2009-07-21 09:06:00,133.25,133.25,133.18,133.18,1147599995.0
2009-07-21 09:07:00,133.18,133.22,133.14,133.205,842399996.0
2009-07-21 09:08:00,133.205,133.25,133.19,133.24,726300000.0
2009-07-21 09:09:00,133.25,133.27,133.23,133.265,620199998.0
2009-07-21 09:10:00,133.26,133.28,133.235,133.275,458199999.0
2009-07-21 09:11:00,133.275,133.295,133.255,133.275,725000000.0
2009-07-21 09:12:00,133.28,133.335,133.275,133.33,595000000.0
2009-07-21 09:13:00,133.33,133.375,133.325,133.365,408399999.0
2009-07-21 09:14:00,133.365,133.38,133.305,133.335,573400000.0
2009-07-21 09:15:00,133.33,133.355,133.33,133.35,482199999.0
2009-07-21 09:16:00,133.35,133.37,133.345,133.36,604399998.0
2009-07-21 09:17:00,133.36,133.415,133.355,133.4,804800002.0
2009-07-21 09:18:00,133.4,133.5,133.4,133.5,676800000.0
2009-07-21 09:19:00,133.5,133.52,133.44,133.47,541199997.0
2009-07-21 09:20:00,133.47,133.49,133.44,133.46,1137400001.0
2009-07-21 09:21:00,133.46,133.47,133.38,133.38,1108399990.0
2009-07-21 09:22:00,133.385,133.4,133.36,133.365,325200001.0
2009-07-21 09:23:00,133.365,133.365,133.34,133.36,1057800009.0
2009-07-21 09:24:00,133.36,133.365,133.325,133.335,775399996.0
2009-07-21 09:25:00,133.34,133.375,133.335,133.365,488800001.0
2009-07-21 09:26:00,133.365,133.42,133.365,133.405,651600000.0
2009-07-21 09:27:00,133.405,133.44,133.37,133.4,825400000.0
2009-07-21 09:28:00,133.39,133.395,133.355,133.365,400400001.0
2009-07-21 09:29:00,133.37,133.445,133.365,133.37,908999996.0
2009-07-21 09:30:00,133.37,133.42,133.37,133.4,694799999.0
2009-07-21 09:31:00,133.4,133.415,133.39,133.395,424100000.0
2009-07-21 09:32:00,133.4,133.475,133.4,133.475,502399998.0
2009-07-21 09:33:00,133.475,133.495,133.45,133.475,382800000.0
2009-07-21 09:34:00,133.485,133.485,133.45,133.47,262600000.0
2009-07-21 09:35:00,133.475,133.48,133.43,133.435,400000002.0
2009-07-21 09:36:00,133.435,133.45,133.43,133.43,204800000.0
2009-07-21 09:37:00,133.43,133.44,133.42,133.42,305000001.0
2009-07-21 09:38:00,133.42,133.46,133.42,133.445,290799996.0
2009-07-21 09:39:00,133.445,133.48,133.435,133.48,104400000.0
2009-07-21 09:40:00,133.485,133.485,133.45,133.47,373199998.0
2009-07-21 09:41:00,133.465,133.475,133.45,133.465,294800000.0
2009-07-21 09:42:00,133.46,133.475,133.445,133.465,206000000.0
2009-07-21 09:43:00,133.46,133.465,133.45,133.45,488200001.0
2009-07-21 09:44:00,133.45,133.475,133.45,133.46,391100000.0
2009-07-21 09:45:00,133.46,133.49,133.43,133.47,705600000.0
2009-07-21 09:46:00,133.47,133.51,133.455,133.48,583800002.0
2009-07-21 09:47:00,133.485,133.505,133.48,133.49,827800000.0
2009-07-21 09:48:00,133.485,133.49,133.455,133.47,578200000.0
2009-07-21 09:49:00,133.465,133.48,133.415,133.47,597199999.0
2009-07-21 09:50:00,133.435,133.44,133.39,133.4,1078799998.0
2009-07-21 09:51:00,133.4,133.405,133.375,133.39,1131600004.0
2009-07-21 09:52:00,133.385,133.445,133.37,133.42,769200002.0
2009-07-21 09:53:00,133.405,133.43,133.395,133.425,611200002.0
2009-07-21 09:54:00,133.425,133.44,133.405,133.435,584400001.0
2009-07-21 09:55:00,133.435,133.46,133.435,133.46,221199999.0
2009-07-21 09:56:00,133.465,133.515,133.465,133.51,528400001.0
2009-07-21 09:57:00,133.515,133.56,133.5,133.55,922000003.0
2009-07-21 09:58:00,133.55,133.625,133.55,133.62,1310799992.0
2009-07-21 09:59:00,133.615,133.745,133.605,133.73,834399997.0
2009-07-21 10:00:00,133.73,133.76,133.68,133.74,778000001.0
2009-07-21 10:01:00,133.735,133.78,133.705,133.78,742199998.0
2009-07-21 10:02:00,133.775,133.805,133.735,133.755,588500000.0
2009-07-21 10:03:00,133.76,133.785,133.74,133.765,908000000.0
2009-07-21 10:04:00,133.77,133.79,133.75,133.76,403499997.0
2009-07-21 10:05:00,133.76,133.885,133.76,133.86,1065300006.0
2009-07-21 10:06:00,133.86,133.92,133.855,133.91,1121399998.0
2009-07-21 10:07:00,133.925,133.925,133.85,133.865,695200002.0
2009-07-21 10:08:00,133.87,133.905,133.8,133.9,959199996.0
2009-07-21 10:09:00,133.895,133.935,133.895,133.93,619199995.0
2009-07-21 10:10:00,133.93,133.93,133.83,133.84,958000004.0
2009-07-21 10:11:00,133.84,133.91,133.83,133.87,814999996.0
2009-07-21 10:12:00,133.87,133.885,133.86,133.88,887200002.0
2009-07-21 10:13:00,133.88,133.91,133.875,133.91,874599999.0
2009-07-21 10:14:00,133.91,133.915,133.87,133.89,933800001.0
2009-07-21 10:15:00,133.89,133.94,133.89,133.92,757599998.0
2009-07-21 10:16:00,133.915,133.915,133.88,133.895,610400000.0
2009-07-21 10:17:00,133.89,133.895,133.85,133.855,363900000.0
2009-07-21 10:18:00,133.865,133.88,133.855,133.875,270400001.0
2009-07-21 10:19:00,133.87,133.875,133.835,133.855,298099999.0
2009-07-21 10:20:00,133.85,133.855,133.81,133.815,283200000.0
2009-07-21 10:21:00,133.815,133.825,133.78,133.805,556000002.0
2009-07-21 10:22:00,133.8,133.825,133.8,133.81,691399999.0
2009-07-21 10:23:00,133.805,133.815,133.785,133.815,1005599998.0
2009-07-21 10:24:00,133.815,133.865,133.81,133.855,481399999.0
2009-07-21 10:25:00,133.85,133.865,133.835,133.86,308999999.0
2009-07-21 10:26:00,133.86,133.86,133.825,133.835,152400000.0
2009-07-21 10:27:00,133.835,133.835,133.83,133.83,11200000.0
2009-07-21 10:28:00,133.83,133.835,133.825,133.83,125600001.0
2009-07-21 10:29:00,133.825,133.825,133.8,133.82,655999997.0
2009-07-21 10:30:00,133.82,133.835,133.81,133.815,961399995.0
2009-07-21 10:31:00,133.82,133.83,133.81,133.83,590800003.0
2009-07-21 10:32:00,133.83,133.835,133.81,133.83,611799998.0
2009-07-21 10:33:00,133.83,133.88,133.83,133.835,461999999.0
2009-07-21 10:34:00,133.835,133.86,133.815,133.86,421999999.0
2009-07-21 10:35:00,133.86,133.885,133.855,133.875,628599999.0
2009-07-21 10:36:00,133.875,133.885,133.87,133.875,281000000.0
2009-07-21 10:37:00,133.885,133.91,133.875,133.91,549600000.0
2009-07-21 10:38:00,133.91,133.925,133.9,133.905,403400003.0
2009-07-21 10:39:00,133.9,133.93,133.895,133.92,916200005.0
2009-07-21 10:40:00,133.925,133.925,133.86,133.86,800000005.0
2009-07-21 10:41:00,133.865,133.885,133.845,133.855,161600000.0
2009-07-21 10:42:00,133.845,133.855,133.815,133.845,380000002.0
2009-07-21 10:43:00,133.85,133.86,133.835,133.85,700000003.0
2009-07-21 10:44:00,133.85,133.87,133.845,133.86,612200000.0
2009-07-21 10:45:00,133.86,133.895,133.83,133.895,394000001.0
2009-07-21 10:46:00,133.895,133.895,133.86,133.87,168600000.0
2009-07-21 10:47:00,133.87,133.88,133.835,133.835,298400000.0
2009-07-21 10:48:00,133.85,133.89,133.845,133.89,261000000.0
2009-07-21 10:49:00,133.89,133.935,133.87,133.935,433599999.0
2009-07-21 10:50:00,133.94,133.97,133.905,133.925,498600000.0
2009-07-21 10:51:00,133.925,133.97,133.91,133.915,524600002.0
2009-07-21 10:52:00,133.915,133.945,133.91,133.93,898200004.0
2009-07-21 10:53:00,133.93,133.95,133.905,133.94,670399999.0
2009-07-21 10:54:00,133.935,133.96,133.93,133.935,509600002.0
2009-07-21 10:55:00,133.935,133.945,133.925,133.925,664200000.0
2009-07-21 10:56:00,133.93,133.94,133.93,133.93,172400000.0
2009-07-21 10:57:00,133.93,133.935,133.92,133.92,417200003.0
2009-07-21 10:58:00,133.92,133.92,133.91,133.915,564400001.0
2009-07-21 10:59:00,133.91,133.94,133.9,133.925,496200004.0
2009-07-21 11:00:00,133.925,133.925,133.885,133.915,322800000.0
2009-07-21 11:01:00,133.91,133.925,133.825,133.835,474899998.0
2009-07-21 11:02:00,133.83,133.855,133.8,133.82,438799997.0
2009-07-21 11:03:00,133.82,133.855,133.805,133.825,421200000.0
2009-07-21 11:04:00,133.83,133.86,133.815,133.85,674599996.0
2009-07-21 11:05:00,133.85,133.85,133.82,133.825,272200000.0
2009-07-21 11:06:00,133.825,133.83,133.8,133.81,344800000.0
2009-07-21 11:07:00,133.805,133.83,133.8,133.81,764599998.0
2009-07-21 11:08:00,133.815,133.815,133.805,133.81,160999998.0
2009-07-21 11:09:00,133.805,133.815,133.8,133.815,313399998.0
2009-07-21 11:10:00,133.815,133.815,133.805,133.81,267400000.0
2009-07-21 11:11:00,133.81,133.81,133.805,133.805,137600000.0
2009-07-21 11:12:00,133.805,133.805,133.785,133.79,551599999.0
2009-07-21 11:13:00,133.8,133.8,133.755,133.755,934899998.0
2009-07-21 11:14:00,133.755,133.76,133.74,133.75,624000000.0
2009-07-21 11:15:00,133.75,133.755,133.74,133.74,419000000.0
2009-07-21 11:16:00,133.745,133.76,133.7,133.705,171800000.0
2009-07-21 11:17:00,133.7,133.75,133.7,133.735,436000000.0
2009-07-21 11:18:00,133.735,133.77,133.735,133.76,515200000.0
2009-07-21 11:19:00,133.76,133.77,133.755,133.765,229600000.0
2009-07-21 11:20:00,133.77,133.8,133.765,133.8,417600000.0
2009-07-21 11:21:00,133.8,133.835,133.8,133.83,333200000.0
2009-07-21 11:22:00,133.83,133.85,133.82,133.825,244800000.0
2009-07-21 11:23:00,133.825,133.825,133.8,133.81,371600003.0
2009-07-21 11:24:00,133.815,133.85,133.815,133.835,427599999.0
2009-07-21 11:25:00,133.835,133.85,133.815,133.82,568599995.0
2009-07-21 11:26:00,133.83,133.855,133.82,133.855,430599996.0
2009-07-21 11:27:00,133.86,133.86,133.845,133.86,549799997.0
2009-07-21 11:28:00,133.86,133.885,133.86,133.87,318800000.0
2009-07-21 11:29:00,133.875,133.905,133.87,133.905,264799999.0
2009-07-21 11:30:00,133.905,133.92,133.905,133.915,172800000.0
2009-07-21 11:31:00,133.92,133.925,133.915,133.925,214800000.0
2009-07-21 11:32:00,133.925,133.94,133.905,133.905,333000001.0
2009-07-21 11:33:00,133.905,133.93,133.905,133.92,386999999.0
2009-07-21 11:34:00,133.92,133.925,133.89,133.915,387399999.0
2009-07-21 11:35:00,133.915,133.93,133.905,133.91,367999998.0
2009-07-21 11:36:00,133.91,133.93,133.905,133.93,581999998.0
2009-07-21 11:37:00,133.93,133.93,133.92,133.93,478199994.0
2009-07-21 11:38:00,133.935,133.935,133.915,133.925,461999998.0
2009-07-21 11:39:00,133.92,133.975,133.92,133.96,434199998.0
2009-07-21 11:40:00,133.96,134.01,133.96,133.995,705800002.0
2009-07-21 11:41:00,133.995,134.01,133.97,134.0,673199994.0
2009-07-21 11:42:00,133.99,134.05,133.99,134.02,900900006.0
2009-07-21 11:43:00,134.02,134.035,133.945,133.955,921599998.0
2009-07-21 11:44:00,133.945,133.955,133.91,133.93,694599998.0
2009-07-21 11:45:00,133.93,133.93,133.91,133.92,555200002.0
2009-07-21 11:46:00,133.92,133.955,133.895,133.945,352799997.0
2009-07-21 11:47:00,133.945,133.95,133.935,133.945,308000000.0
2009-07-21 11:48:00,133.945,133.96,133.945,133.955,408000002.0
2009-07-21 11:49:00,133.955,133.98,133.95,133.98,837799997.0
2009-07-21 11:50:00,133.975,134.02,133.975,134.02,578999999.0
2009-07-21 11:51:00,134.025,134.05,134.01,134.04,666800000.0
2009-07-21 11:52:00,134.05,134.06,134.035,134.045,429600000.0
2009-07-21 11:53:00,134.04,134.04,133.99,134.03,211800000.0
2009-07-21 11:54:00,134.03,134.035,134.02,134.03,316600001.0
2009-07-21 11:55:00,134.03,134.09,134.03,134.06,429200001.0
2009-07-21 11:56:00,134.055,134.065,134.035,134.045,464600003.0
2009-07-21 11:57:00,134.045,134.07,134.045,134.055,210800000.0
2009-07-21 11:58:00,134.06,134.065,134.045,134.045,231400000.0
2009-07-21 11:59:00,134.045,134.065,134.04,134.045,242800001.0
2009-07-21 12:00:00,134.045,134.045,133.985,134.015,430600000.0
2009-07-21 12:01:00,134.025,134.08,134.015,134.065,540399997.0
2009-07-21 12:02:00,134.065,134.12,134.065,134.115,688400001.0
2009-07-21 12:03:00,134.115,134.16,134.115,134.125,694300002.0
2009-07-21 12:04:00,134.125,134.125,134.115,134.12,97400000.0
2009-07-21 12:05:00,134.125,134.125,134.095,134.095,286400000.0
2009-07-21 12:06:00,134.095,134.175,134.09,134.13,557200000.0
2009-07-21 12:07:00,134.135,134.16,134.13,134.155,551199999.0
2009-07-21 12:08:00,134.15,134.15,134.1,134.145,549699999.0
2009-07-21 12:09:00,134.155,134.165,134.13,134.13,302999998.0
2009-07-21 12:10:00,134.13,134.135,134.1,134.1,270400000.0
2009-07-21 12:11:00,134.1,134.11,134.08,134.09,424799999.0
2009-07-21 12:12:00,134.09,134.095,134.065,134.065,347000000.0
2009-07-21 12:13:00,134.06,134.06,134.015,134.025,735199991.0
2009-07-21 12:14:00,134.03,134.03,133.985,133.985,276800000.0
2009-07-21 12:15:00,133.985,133.985,133.955,133.965,712999998.0
2009-07-21 12:16:00,133.97,133.985,133.97,133.985,103800000.0
2009-07-21 12:17:00,133.985,134.0,133.985,133.99,345399999.0
2009-07-21 12:18:00,133.99,133.99,133.965,133.975,330199999.0
2009-07-21 12:19:00,133.975,133.98,133.96,133.965,348800000.0
2009-07-21 12:20:00,133.965,133.98,133.955,133.97,442400000.0
2009-07-21 12:21:00,133.97,133.97,133.945,133.945,393200000.0
2009-07-21 12:22:00,133.945,133.985,133.945,133.96,407800001.0
2009-07-21 12:23:00,133.965,133.97,133.96,133.96,131200000.0
2009-07-21 12:24:00,133.96,133.97,133.94,133.945,227399999.0
2009-07-21 12:25:00,133.95,133.96,133.94,133.94,314400000.0
2009-07-21 12:26:00,133.94,133.94,133.87,133.885,443400000.0
2009-07-21 12:27:00,133.895,133.9,133.885,133.885,402800001.0
2009-07-21 12:28:00,133.88,133.895,133.87,133.88,560399999.0
2009-07-21 12:29:00,133.88,133.925,133.88,133.92,598000000.0
2009-07-21 12:30:00,133.915,133.92,133.895,133.9,572999999.0
2009-07-21 12:31:00,133.905,133.905,133.875,133.875,328999996.0
2009-07-21 12:32:00,133.875,133.875,133.825,133.855,577000001.0
2009-07-21 12:33:00,133.855,133.88,133.855,133.875,727799998.0
2009-07-21 12:34:00,133.885,133.915,133.86,133.915,435400000.0
2009-07-21 12:35:00,133.915,133.95,133.915,133.935,474400001.0
2009-07-21 12:36:00,133.94,133.95,133.925,133.93,410600001.0
2009-07-21 12:37:00,133.925,133.94,133.915,133.93,478399999.0
2009-07-21 12:38:00,133.93,133.95,133.93,133.95,184200002.0
2009-07-21 12:39:00,133.945,133.95,133.94,133.94,349200000.0
2009-07-21 12:40:00,133.94,133.94,133.915,133.925,388400000.0
2009-07-21 12:41:00,133.925,133.95,133.925,133.945,174800000.0
2009-07-21 12:42:00,133.95,133.985,133.945,133.96,421800000.0
2009-07-21 12:43:00,133.955,133.96,133.945,133.955,310800001.0
2009-07-21 12:44:00,133.955,133.96,133.955,133.955,131600000.0
2009-07-21 12:45:00,133.945,133.945,133.9,133.9,348799999.0
2009-07-21 12:46:00,133.9,133.93,133.9,133.905,518200000.0
2009-07-21 12:47:00,133.905,133.91,133.89,133.895,376199994.0
2009-07-21 12:48:00,133.895,133.915,133.88,133.88,264799999.0
2009-07-21 12:49:00,133.88,133.9,133.88,133.9,100000000.0
2009-07-21 12:50:00,133.895,133.915,133.885,133.905,247000000.0
2009-07-21 12:51:00,133.905,133.925,133.895,133.92,136000000.0
2009-07-21 12:52:00,133.92,133.94,133.92,133.93,118400000.0
2009-07-21 12:53:00,133.93,133.93,133.9,133.925,264000000.0
2009-07-21 12:54:00,133.925,133.945,133.925,133.945,371399998.0
2009-07-21 12:55:00,133.94,133.94,133.91,133.915,255599999.0
2009-07-21 12:56:00,133.915,133.965,133.915,133.965,463800000.0
2009-07-21 12:57:00,133.96,133.98,133.96,133.96,220399999.0
2009-07-21 12:58:00,133.96,133.995,133.96,133.99,303800001.0
2009-07-21 12:59:00,133.985,133.985,133.91,133.915,626600001.0
2009-07-21 13:00:00,133.92,133.93,133.89,133.89,667800000.0
2009-07-21 13:01:00,133.89,133.9,133.87,133.9,408200001.0
2009-07-21 13:02:00,133.915,133.915,133.885,133.905,235800000.0
2009-07-21 13:03:00,133.905,133.915,133.89,133.895,460399997.0
2009-07-21 13:04:00,133.895,133.9,133.87,133.875,473000000.0
2009-07-21 13:05:00,133.87,133.875,133.835,133.835,518200000.0
2009-07-21 13:06:00,133.835,133.86,133.835,133.855,393600001.0
2009-07-21 13:07:00,133.85,133.95,133.845,133.93,1029600003.0
2009-07-21 13:08:00,133.93,133.945,133.84,133.84,798999998.0
2009-07-21 13:09:00,133.84,133.87,133.84,133.86,409799998.0
2009-07-21 13:10:00,133.86,133.915,133.86,133.89,484000003.0
2009-07-21 13:11:00,133.89,133.905,133.875,133.895,780800005.0
2009-07-21 13:12:00,133.905,133.92,133.855,133.865,456000003.0
2009-07-21 13:13:00,133.87,133.875,133.845,133.86,558800000.0
2009-07-21 13:14:00,133.855,133.86,133.825,133.825,313400000.0
2009-07-21 13:15:00,133.82,133.85,133.815,133.82,532600000.0
2009-07-21 13:16:00,133.815,133.82,133.76,133.76,572399999.0
2009-07-21 13:17:00,133.76,133.8,133.76,133.785,366600001.0
2009-07-21 13:18:00,133.78,133.81,133.76,133.8,536599999.0
2009-07-21 13:19:00,133.8,133.845,133.8,133.835,299600000.0
2009-07-21 13:20:00,133.835,133.855,133.83,133.845,280599999.0
2009-07-21 13:21:00,133.84,133.84,133.825,133.83,238800000.0
2009-07-21 13:22:00,133.835,133.87,133.835,133.86,503200001.0
2009-07-21 13:23:00,133.86,133.915,133.84,133.905,457400000.0
2009-07-21 13:24:00,133.91,133.92,133.895,133.91,637400000.0
2009-07-21 13:25:00,133.915,133.93,133.885,133.89,605600001.0
2009-07-21 13:26:00,133.9,133.9,133.85,133.86,578000000.0
2009-07-21 13:27:00,133.86,133.88,133.835,133.84,1028799999.0
2009-07-21 13:28:00,133.84,133.88,133.825,133.865,858599990.0
2009-07-21 13:29:00,133.86,133.875,133.84,133.87,825800001.0
2009-07-21 13:30:00,133.875,134.045,133.875,133.995,712199999.0
2009-07-21 13:31:00,134.0,134.02,133.97,134.015,610599997.0
2009-07-21 13:32:00,134.015,134.16,134.0,134.14,616199995.0
2009-07-21 13:33:00,134.145,134.17,134.115,134.115,654200002.0
2009-07-21 13:34:00,134.13,134.17,134.09,134.09,710600003.0
2009-07-21 13:35:00,134.075,134.12,134.065,134.12,438600000.0
2009-07-21 13:36:00,134.12,134.145,134.115,134.135,432200000.0
2009-07-21 13:37:00,134.125,134.14,134.11,134.115,617999999.0
2009-07-21 13:38:00,134.115,134.155,134.115,134.14,324800000.0
2009-07-21 13:39:00,134.14,134.14,134.05,134.06,359400000.0
2009-07-21 13:40:00,134.06,134.075,134.02,134.03,1656799989.0
2009-07-21 13:41:00,134.03,134.08,134.03,134.075,952800003.0
2009-07-21 13:42:00,134.075,134.1,134.04,134.06,545799999.0
2009-07-21 13:43:00,134.06,134.06,134.015,134.035,530200000.0
2009-07-21 13:44:00,134.035,134.045,134.005,134.015,782000001.0
2009-07-21 13:45:00,134.02,134.03,134.0,134.005,740399996.0
2009-07-21 13:46:00,134.005,134.03,134.0,134.02,623999999.0
2009-07-21 13:47:00,134.02,134.05,134.02,134.035,468800003.0
2009-07-21 13:48:00,134.035,134.04,134.01,134.01,493999995.0
2009-07-21 13:49:00,134.015,134.02,134.0,134.005,811000000.0
2009-07-21 13:50:00,134.005,134.07,134.005,134.05,492800001.0
2009-07-21 13:51:00,134.05,134.05,134.03,134.03,563400004.0
2009-07-21 13:52:00,134.035,134.06,134.03,134.055,401000000.0
2009-07-21 13:53:00,134.055,134.12,134.055,134.105,716999998.0
2009-07-21 13:54:00,134.11,134.12,134.095,134.1,238000000.0
2009-07-21 13:55:00,134.1,134.13,134.1,134.13,616399997.0
2009-07-21 13:56:00,134.125,134.135,134.125,134.125,237600000.0
2009-07-21 13:57:00,134.125,134.14,134.115,134.115,486600004.0
2009-07-21 13:58:00,134.115,134.145,134.115,134.12,749799997.0
2009-07-21 13:59:00,134.12,134.12,134.095,134.105,806800001.0
2009-07-21 14:00:00,134.105,134.155,134.08,134.08,695600000.0
2009-07-21 14:01:00,134.08,134.125,134.08,134.1,971200002.0
2009-07-21 14:02:00,134.1,134.165,134.1,134.155,471800002.0
2009-07-21 14:03:00,134.155,134.17,134.145,134.16,228400001.0
2009-07-21 14:04:00,134.16,134.16,134.115,134.12,612199998.0
2009-07-21 14:05:00,134.12,134.14,134.09,134.11,626600000.0
2009-07-21 14:06:00,134.105,134.11,134.03,134.04,438799997.0
2009-07-21 14:07:00,134.055,134.08,134.03,134.03,1120200004.0
2009-07-21 14:08:00,134.03,134.05,134.0,134.03,1162000002.0
2009-07-21 14:09:00,134.02,134.045,134.01,134.045,344199997.0
2009-07-21 14:10:00,134.04,134.06,134.025,134.025,701799997.0
2009-07-21 14:11:00,134.025,134.065,134.02,134.065,527200003.0
2009-07-21 14:12:00,134.06,134.08,134.055,134.08,634999992.0
2009-07-21 14:13:00,134.085,134.1,134.07,134.095,714599997.0
2009-07-21 14:14:00,134.1,134.12,134.065,134.08,717799998.0
2009-07-21 14:15:00,134.08,134.095,134.075,134.08,678799996.0
2009-07-21 14:16:00,134.075,134.085,134.05,134.05,304200001.0
2009-07-21 14:17:00,134.05,134.065,134.04,134.04,489399996.0
2009-07-21 14:18:00,134.04,134.08,134.025,134.08,636800002.0
2009-07-21 14:19:00,134.085,134.095,134.075,134.08,463400001.0
2009-07-21 14:20:00,134.08,134.125,134.08,134.11,572799998.0
2009-07-21 14:21:00,134.11,134.12,134.095,134.12,888600000.0
2009-07-21 14:22:00,134.115,134.15,134.07,134.12,786599997.0
2009-07-21 14:23:00,134.12,134.155,134.12,134.135,989199999.0
2009-07-21 14:24:00,134.145,134.185,134.145,134.17,805799999.0
2009-07-21 14:25:00,134.17,134.225,134.15,134.225,906199996.0
2009-07-21 14:26:00,134.215,134.235,134.195,134.2,786199999.0
2009-07-21 14:27:00,134.19,134.21,134.17,134.205,821199997.0
2009-07-21 14:28:00,134.21,134.28,134.21,134.24,601599999.0
2009-07-21 14:29:00,134.24,134.245,134.22,134.235,748399990.0
2009-07-21 14:30:00,134.24,134.32,134.23,134.31,726200005.0
2009-07-21 14:31:00,134.31,134.33,134.265,134.28,717799992.0
2009-07-21 14:32:00,134.28,134.29,134.25,134.28,1244799999.0
2009-07-21 14:33:00,134.275,134.32,134.27,134.3,865800003.0
2009-07-21 14:34:00,134.3,134.35,134.295,134.345,688699999.0
2009-07-21 14:35:00,134.345,134.37,134.285,134.29,830599998.0
2009-07-21 14:36:00,134.295,134.34,134.275,134.33,376199998.0
2009-07-21 14:37:00,134.33,134.33,134.29,134.305,792000001.0
2009-07-21 14:38:00,134.305,134.325,134.28,134.28,395600000.0
2009-07-21 14:39:00,134.28,134.28,134.23,134.245,684999999.0
2009-07-21 14:40:00,134.24,134.24,134.18,134.21,198900000.0
2009-07-21 14:41:00,134.21,134.22,134.205,134.21,365800003.0
2009-07-21 14:42:00,134.21,134.25,134.21,134.23,847799999.0
2009-07-21 14:43:00,134.23,134.23,134.125,134.135,688200001.0
2009-07-21 14:44:00,134.14,134.17,134.1,134.1,882400004.0
2009-07-21 14:45:00,134.1,134.12,134.08,134.11,576200001.0
2009-07-21 14:46:00,134.115,134.145,134.1,134.145,636599997.0
2009-07-21 14:47:00,134.15,134.18,134.15,134.155,323799999.0
2009-07-21 14:48:00,134.155,134.155,134.11,134.135,278200000.0
2009-07-21 14:49:00,134.135,134.135,134.125,134.13,134600000.0
2009-07-21 14:50:00,134.13,134.175,134.13,134.175,358200000.0
2009-07-21 14:51:00,134.175,134.18,134.145,134.145,224400000.0
2009-07-21 14:52:00,134.135,134.19,134.135,134.185,369600000.0
2009-07-21 14:53:00,134.185,134.215,134.18,134.195,523200000.0
2009-07-21 14:54:00,134.195,134.22,134.19,134.205,252000002.0
2009-07-21 14:55:00,134.205,134.235,134.195,134.225,321199998.0
2009-07-21 14:56:00,134.22,134.255,134.205,134.25,331800002.0
2009-07-21 14:57:00,134.25,134.28,134.24,134.24,424400000.0
2009-07-21 14:58:00,134.24,134.24,134.185,134.205,210800000.0
2009-07-21 14:59:00,134.205,134.205,134.165,134.17,386000000.0
2009-07-21 15:00:00,134.17,134.23,134.17,134.22,954799993.0
2009-07-21 15:01:00,134.22,134.24,134.2,134.215,589300001.0
2009-07-21 15:02:00,134.21,134.255,134.205,134.25,578600001.0
2009-07-21 15:03:00,134.25,134.3,134.25,134.285,770399999.0
2009-07-21 15:04:00,134.285,134.29,134.265,134.275,406200000.0
2009-07-21 15:05:00,134.275,134.29,134.235,134.24,309600000.0
2009-07-21 15:06:00,134.25,134.37,134.25,134.365,517200002.0
2009-07-21 15:07:00,134.36,134.47,134.35,134.47,624199996.0
2009-07-21 15:08:00,134.475,134.49,134.44,134.455,644399999.0
2009-07-21 15:09:00,134.46,134.465,134.42,134.425,488000000.0
2009-07-21 15:10:00,134.435,134.485,134.42,134.455,641999999.0
2009-07-21 15:11:00,134.45,134.5,134.38,134.39,834800003.0
2009-07-21 15:12:00,134.395,134.485,134.395,134.46,1146399998.0
2009-07-21 15:13:00,134.47,134.48,134.42,134.43,601200000.0
2009-07-21 15:14:00,134.43,134.455,134.43,134.44,671600001.0
2009-07-21 15:15:00,134.435,134.435,134.395,134.395,514400002.0
2009-07-21 15:16:00,134.395,134.43,134.395,134.43,371999999.0
2009-07-21 15:17:00,134.44,134.47,134.43,134.44,527400001.0
2009-07-21 15:18:00,134.44,134.44,134.405,134.415,202200000.0
2009-07-21 15:19:00,134.41,134.425,134.385,134.385,333800000.0
2009-07-21 15:20:00,134.385,134.44,134.38,134.415,952399994.0
2009-07-21 15:21:00,134.415,134.42,134.39,134.395,645599999.0
2009-07-21 15:22:00,134.39,134.39,134.36,134.37,908800002.0
2009-07-21 15:23:00,134.37,134.37,134.325,134.34,652599998.0
2009-07-21 15:24:00,134.34,134.405,134.34,134.385,758600000.0
2009-07-21 15:25:00,134.38,134.39,134.36,134.365,1303599995.0
2009-07-21 15:26:00,134.365,134.395,134.33,134.395,840599988.0
2009-07-21 15:27:00,134.38,134.405,134.345,134.37,660999997.0
2009-07-21 15:28:00,134.37,134.375,134.315,134.32,543599999.0
2009-07-21 15:29:00,134.32,134.355,134.315,134.33,736100001.0
2009-07-21 15:30:00,134.325,134.34,134.28,134.285,1298000002.0
2009-07-21 15:31:00,134.285,134.335,134.28,134.28,875799999.0
2009-07-21 15:32:00,134.285,134.32,134.235,134.26,874000001.0
2009-07-21 15:33:00,134.26,134.26,134.17,134.2,1092400005.0
2009-07-21 15:34:00,134.2,134.245,134.15,134.215,955799994.0
2009-07-21 15:35:00,134.215,134.25,134.165,134.17,1155599999.0
2009-07-21 15:36:00,134.17,134.265,134.165,134.235,973600000.0
2009-07-21 15:37:00,134.235,134.31,134.215,134.29,1479999990.0
2009-07-21 15:38:00,134.29,134.29,134.24,134.24,674800003.0
2009-07-21 15:39:00,134.23,134.345,134.225,134.31,776999999.0
2009-07-21 15:40:00,134.325,134.33,134.225,134.23,831799997.0
2009-07-21 15:41:00,134.23,134.23,134.17,134.17,1039199994.0
2009-07-21 15:42:00,134.17,134.205,134.155,134.18,882600001.0
2009-07-21 15:43:00,134.18,134.21,134.095,134.105,911699995.0
2009-07-21 15:44:00,134.105,134.155,133.955,133.96,948800001.0
2009-07-21 15:45:00,133.96,133.975,133.885,133.96,972200001.0
2009-07-21 15:46:00,133.955,133.98,133.885,133.95,1145699992.0
2009-07-21 15:47:00,133.955,133.955,133.9,133.9,1020800000.0
2009-07-21 15:48:00,133.91,133.95,133.875,133.875,929399997.0
2009-07-21 15:49:00,133.88,133.955,133.86,133.955,936700001.0
2009-07-21 15:50:00,133.955,134.01,133.95,134.0,936400004.0
2009-07-21 15:51:00,134.0,134.03,133.97,133.975,1286200003.0
2009-07-21 15:52:00,133.975,133.98,133.85,133.85,1191999997.0
2009-07-21 15:53:00,133.85,133.97,133.85,133.93,778999998.0
2009-07-21 15:54:00,133.925,133.96,133.9,133.94,1112399998.0
2009-07-21 15:55:00,133.94,133.95,133.875,133.885,1001300000.0
2009-07-21 15:56:00,133.885,134.045,133.88,134.035,894199999.0
2009-07-21 15:57:00,134.035,134.06,133.985,134.06,927800003.0
2009-07-21 15:58:00,134.065,134.08,134.025,134.03,660999995.0
2009-07-21 15:59:00,134.03,134.03,133.975,133.98,711900000.0
2009-07-21 16:00:00,133.98,134.01,133.905,134.005,768799999.0
2009-07-21 16:01:00,134.01,134.025,133.7,133.72,941200002.0
2009-07-21 16:02:00,133.715,133.745,133.645,133.67,574400000.0
2009-07-21 16:03:00,133.665,133.715,133.6,133.62,766000001.0
2009-07-21 16:04:00,133.62,133.73,133.61,133.73,794199999.0
2009-07-21 16:05:00,133.725,133.725,133.61,133.665,1162800002.0
2009-07-21 16:06:00,133.665,133.74,133.645,133.68,1723600005.0
2009-07-21 16:07:00,133.68,133.68,133.525,133.55,1198199994.0
2009-07-21 16:08:00,133.54,133.585,133.505,133.58,1118400001.0
2009-07-21 16:09:00,133.565,133.58,133.455,133.465,1428999999.0
2009-07-21 16:10:00,133.465,133.47,133.355,133.385,826699997.0
2009-07-21 16:11:00,133.385,133.42,133.345,133.345,791999999.0
2009-07-21 16:12:00,133.345,133.395,133.285,133.38,956199996.0
2009-07-21 16:13:00,133.4,133.43,133.365,133.37,860400001.0
2009-07-21 16:14:00,133.365,133.445,133.365,133.425,694799998.0
2009-07-21 16:15:00,133.435,133.445,133.35,133.35,765099997.0
2009-07-21 16:16:00,133.345,133.46,133.325,133.44,762199998.0
2009-07-21 16:17:00,133.445,133.52,133.445,133.5,1054999999.0
2009-07-21 16:18:00,133.51,133.56,133.485,133.515,893999998.0
2009-07-21 16:19:00,133.515,133.55,133.48,133.535,832200001.0
2009-07-21 16:20:00,133.535,133.6,133.53,133.58,887599998.0
2009-07-21 16:21:00,133.585,133.625,133.545,133.57,789499999.0
2009-07-21 16:22:00,133.57,133.625,133.56,133.575,625799997.0
2009-07-21 16:23:00,133.575,133.6,133.555,133.56,1120200005.0
2009-07-21 16:24:00,133.56,133.565,133.475,133.51,955800000.0
2009-07-21 16:25:00,133.52,133.55,133.505,133.52,750799997.0
2009-07-21 16:26:00,133.515,133.545,133.49,133.535,851200000.0
2009-07-21 16:27:00,133.535,133.545,133.41,133.44,954800002.0
2009-07-21 16:28:00,133.435,133.485,133.4,133.465,960799997.0
2009-07-21 16:29:00,133.46,133.5,133.425,133.44,832599996.0
2009-07-21 16:30:00,133.435,133.53,133.435,133.53,1026399997.0
2009-07-21 16:31:00,133.53,133.595,133.525,133.585,1001000005.0
2009-07-21 16:32:00,133.595,133.63,133.57,133.575,778399997.0
2009-07-21 16:33:00,133.575,133.605,133.54,133.56,796199999.0
2009-07-21 16:34:00,133.57,133.66,133.565,133.66,931400001.0
2009-07-21 16:35:00,133.66,133.66,133.6,133.625,960399999.0
2009-07-21 16:36:00,133.625,133.625,133.55,133.55,1002999999.0
2009-07-21 16:37:00,133.555,133.665,133.55,133.625,948799999.0
2009-07-21 16:38:00,133.625,133.625,133.475,133.535,981399999.0
2009-07-21 16:39:00,133.53,133.64,133.525,133.525,1016200001.0
2009-07-21 16:40:00,133.52,133.56,133.385,133.405,1013799997.0
2009-07-21 16:41:00,133.4,133.425,133.345,133.365,1184199993.0
2009-07-21 16:42:00,133.365,133.45,133.35,133.435,765000003.0
2009-07-21 16:43:00,133.43,133.455,133.4,133.425,1252999998.0
2009-07-21 16:44:00,133.425,133.46,133.37,133.38,981199999.0
2009-07-21 16:45:00,133.38,133.38,133.25,133.255,1088200007.0
2009-07-21 16:46:00,133.25,133.28,133.245,133.27,1486800001.0
2009-07-21 16:47:00,133.27,133.335,133.265,133.32,847999997.0
2009-07-21 16:48:00,133.31,133.32,133.265,133.265,885200000.0
2009-07-21 16:49:00,133.265,133.27,133.225,133.235,1097400000.0
2009-07-21 16:50:00,133.23,133.23,133.105,133.115,862400002.0
2009-07-21 16:51:00,133.125,133.16,133.115,133.125,688700001.0
2009-07-21 16:52:00,133.125,133.14,133.08,133.105,977199999.0
2009-07-21 16:53:00,133.11,133.18,133.105,133.15,1267599993.0
2009-07-21 16:54:00,133.135,133.17,133.105,133.115,642999999.0
2009-07-21 16:55:00,133.115,133.13,133.085,133.105,515599997.0
2009-07-21 16:56:00,133.115,133.165,133.095,133.14,925999997.0
2009-07-21 16:57:00,133.14,133.23,133.14,133.23,963199998.0
2009-07-21 16:58:00,133.235,133.285,133.2,133.24,759200002.0
2009-07-21 16:59:00,133.245,133.285,133.175,133.23,980699997.0
2009-07-21 17:00:00,133.225,133.265,133.195,133.195,703200003.0
2009-07-21 17:01:00,133.2,133.29,133.19,133.27,752599996.0
2009-07-21 17:02:00,133.265,133.285,133.235,133.24,802399999.0
2009-07-21 17:03:00,133.245,133.27,133.24,133.245,825399999.0
2009-07-21 17:04:00,133.245,133.265,133.23,133.23,577400001.0
2009-07-21 17:05:00,133.23,133.24,133.195,133.23,395899999.0
2009-07-21 17:06:00,133.21,133.22,133.19,133.205,590800000.0
2009-07-21 17:07:00,133.21,133.24,133.2,133.21,834600001.0
2009-07-21 17:08:00,133.21,133.28,133.205,133.265,822000001.0
2009-07-21 17:09:00,133.27,133.29,133.245,133.265,623000002.0
2009-07-21 17:10:00,133.26,133.27,133.225,133.26,732199999.0
2009-07-21 17:11:00,133.26,133.315,133.26,133.295,728400001.0
2009-07-21 17:12:00,133.29,133.295,133.26,133.27,817199996.0
2009-07-21 17:13:00,133.27,133.275,133.25,133.255,625399999.0
2009-07-21 17:14:00,133.255,133.26,133.19,133.25,546600000.0
2009-07-21 17:15:00,133.25,133.285,133.245,133.27,565600000.0
2009-07-21 17:16:00,133.275,133.335,133.275,133.29,400400001.0
2009-07-21 17:17:00,133.295,133.32,133.265,133.31,335399999.0
2009-07-21 17:18:00,133.31,133.325,133.255,133.285,584999999.0
2009-07-21 17:19:00,133.29,133.295,133.26,133.285,640400002.0
2009-07-21 17:20:00,133.285,133.335,133.285,133.31,716200001.0
2009-07-21 17:21:00,133.31,133.39,133.305,133.345,709799997.0
2009-07-21 17:22:00,133.35,133.375,133.34,133.345,820600000.0
2009-07-21 17:23:00,133.335,133.34,133.29,133.295,631199999.0
2009-07-21 17:24:00,133.295,133.295,133.255,133.275,517600002.0
2009-07-21 17:25:00,133.27,133.305,133.255,133.255,471199997.0
2009-07-21 17:26:00,133.255,133.3,133.255,133.29,653600001.0
2009-07-21 17:27:00,133.29,133.32,133.285,133.29,340799998.0
2009-07-21 17:28:00,133.29,133.345,133.28,133.3,479599999.0
2009-07-21 17:29:00,133.3,133.325,133.28,133.29,742600003.0
2009-07-21 17:30:00,133.29,133.31,133.13,133.14,713600003.0
2009-07-21 17:31:00,133.11,133.15,133.085,133.09,705199996.0
2009-07-21 17:32:00,133.07,133.11,133.055,133.095,1114200000.0
2009-07-21 17:33:00,133.1,133.115,133.07,133.095,614799997.0
2009-07-21 17:34:00,133.105,133.165,133.105,133.16,472200002.0
2009-07-21 17:35:00,133.16,133.21,133.16,133.205,354399999.0
2009-07-21 17:36:00,133.205,133.205,133.17,133.205,373999998.0
2009-07-21 17:37:00,133.205,133.215,133.175,133.215,543600000.0
2009-07-21 17:38:00,133.215,133.215,133.085,133.085,592999999.0
2009-07-21 17:39:00,133.08,133.125,133.07,133.1,627599999.0
2009-07-21 17:40:00,133.095,133.1,132.945,132.985,766999998.0
2009-07-21 17:41:00,132.975,132.975,132.87,132.9,729500001.0
2009-07-21 17:42:00,132.905,132.935,132.87,132.87,971199999.0
2009-07-21 17:43:00,132.88,132.88,132.75,132.78,836999999.0
2009-07-21 17:44:00,132.78,132.805,132.77,132.78,632599999.0
2009-07-21 17:45:00,132.78,132.79,132.66,132.66,780000000.0
2009-07-21 17:46:00,132.66,132.665,132.585,132.59,833600000.0
2009-07-21 17:47:00,132.6,132.665,132.595,132.655,595599999.0
2009-07-21 17:48:00,132.655,132.675,132.6,132.6,507200000.0
2009-07-21 17:49:00,132.595,132.685,132.595,132.665,535399999.0
2009-07-21 17:50:00,132.655,132.73,132.64,132.73,500400000.0
2009-07-21 17:51:00,132.73,132.74,132.67,132.685,302400000.0
2009-07-21 17:52:00,132.695,132.695,132.645,132.66,479400001.0
2009-07-21 17:53:00,132.655,132.68,132.635,132.645,329599999.0
2009-07-21 17:54:00,132.645,132.645,132.625,132.64,294999999.0
2009-07-21 17:55:00,132.64,132.64,132.555,132.565,714400002.0
2009-07-21 17:56:00,132.565,132.565,132.45,132.45,677600000.0
2009-07-21 17:57:00,132.45,132.45,132.4,132.425,548000000.0
2009-07-21 17:58:00,132.425,132.435,132.405,132.41,323799999.0
2009-07-21 17:59:00,132.41,132.53,132.41,132.525,390200000.0
2009-07-21 18:00:00,132.525,132.54,132.48,132.54,499600000.0
2009-07-21 18:01:00,132.54,132.605,132.515,132.575,558000000.0
2009-07-21 18:02:00,132.575,132.645,132.575,132.635,434600000.0
2009-07-21 18:03:00,132.64,132.675,132.64,132.66,434400001.0
2009-07-21 18:04:00,132.66,132.685,132.66,132.685,409399998.0
2009-07-21 18:05:00,132.685,132.685,132.635,132.635,349000000.0
2009-07-21 18:06:00,132.63,132.645,132.615,132.62,364000000.0
2009-07-21 18:07:00,132.61,132.61,132.575,132.605,308000000.0
2009-07-21 18:08:00,132.615,132.635,132.595,132.61,258800000.0
2009-07-21 18:09:00,132.605,132.645,132.6,132.63,605000003.0
2009-07-21 18:10:00,132.615,132.635,132.605,132.63,330600000.0
2009-07-21 18:11:00,132.635,132.67,132.625,132.67,292400000.0
2009-07-21 18:12:00,132.675,132.685,132.655,132.675,493600000.0
2009-07-21 18:13:00,132.675,132.7,132.665,132.685,336599999.0
2009-07-21 18:14:00,132.68,132.7,132.68,132.7,225000000.0
2009-07-21 18:15:00,132.7,132.7,132.665,132.665,251399999.0
2009-07-21 18:16:00,132.665,132.675,132.615,132.625,269800000.0
2009-07-21 18:17:00,132.62,132.62,132.585,132.59,549000000.0
2009-07-21 18:18:00,132.595,132.6,132.565,132.585,420000001.0
2009-07-21 18:19:00,132.585,132.64,132.58,132.635,366400000.0
2009-07-21 18:20:00,132.63,132.63,132.575,132.575,330400000.0
2009-07-21 18:21:00,132.575,132.585,132.56,132.585,550800000.0
2009-07-21 18:22:00,132.58,132.595,132.565,132.57,190000000.0
2009-07-21 18:23:00,132.575,132.575,132.51,132.515,595400001.0
2009-07-21 18:24:00,132.515,132.525,132.485,132.485,495800000.0
2009-07-21 18:25:00,132.485,132.585,132.485,132.58,232000000.0
2009-07-21 18:26:00,132.58,132.625,132.58,132.615,373999999.0
2009-07-21 18:27:00,132.615,132.635,132.6,132.6,384400000.0
2009-07-21 18:28:00,132.605,132.61,132.585,132.595,204200000.0
2009-07-21 18:29:00,132.595,132.595,132.565,132.57,170400000.0
2009-07-21 18:30:00,132.56,132.595,132.56,132.595,194800000.0
2009-07-21 18:31:00,132.595,132.625,132.595,132.615,174400000.0
2009-07-21 18:32:00,132.61,132.61,132.555,132.56,214200000.0
2009-07-21 18:33:00,132.555,132.555,132.535,132.54,401799999.0
2009-07-21 18:34:00,132.54,132.57,132.54,132.565,257800001.0
2009-07-21 18:35:00,132.565,132.57,132.525,132.545,302600000.0
2009-07-21 18:36:00,132.545,132.57,132.52,132.565,571600000.0
2009-07-21 18:37:00,132.565,132.64,132.565,132.635,267800000.0
2009-07-21 18:38:00,132.64,132.675,132.63,132.645,563400000.0
2009-07-21 18:39:00,132.645,132.695,132.635,132.69,376200000.0
2009-07-21 18:40:00,132.695,132.695,132.605,132.62,565800000.0
2009-07-21 18:41:00,132.62,132.64,132.62,132.625,166400000.0
2009-07-21 18:42:00,132.625,132.63,132.585,132.585,406400000.0
2009-07-21 18:43:00,132.595,132.61,132.535,132.565,527400001.0
2009-07-21 18:44:00,132.56,132.575,132.52,132.555,492799998.0
2009-07-21 18:45:00,132.56,132.61,132.55,132.6,536800001.0
2009-07-21 18:46:00,132.6,132.62,132.585,132.585,367600001.0
2009-07-21 18:47:00,132.58,132.655,132.58,132.65,411000000.0
2009-07-21 18:48:00,132.65,132.655,132.595,132.62,409100001.0
2009-07-21 18:49:00,132.63,132.655,132.62,132.645,479799999.0
2009-07-21 18:50:00,132.64,132.645,132.605,132.63,222800000.0
2009-07-21 18:51:00,132.63,132.655,132.62,132.65,313600000.0
2009-07-21 18:52:00,132.645,132.645,132.56,132.56,335600001.0
2009-07-21 18:53:00,132.56,132.595,132.555,132.565,414000000.0
2009-07-21 18:54:00,132.565,132.565,132.505,132.515,502800002.0
2009-07-21 18:55:00,132.51,132.535,132.5,132.5,362400000.0
2009-07-21 18:56:00,132.5,132.51,132.485,132.49,347200000.0
2009-07-21 18:57:00,132.49,132.525,132.48,132.51,565000000.0
2009-07-21 18:58:00,132.515,132.54,132.5,132.505,489400000.0
2009-07-21 18:59:00,132.495,132.54,132.495,132.52,461000000.0
2009-07-21 19:00:00,132.515,132.605,132.495,132.605,668600000.0
2009-07-21 19:01:00,132.605,132.605,132.52,132.52,369199999.0
2009-07-21 19:02:00,132.52,132.52,132.48,132.505,385600000.0
2009-07-21 19:03:00,132.495,132.565,132.495,132.56,272600000.0
2009-07-21 19:04:00,132.555,132.575,132.54,132.54,170700000.0
2009-07-21 19:05:00,132.555,132.565,132.47,132.47,355400000.0
2009-07-21 19:06:00,132.46,132.475,132.41,132.415,498399999.0
2009-07-21 19:07:00,132.425,132.475,132.41,132.465,355400000.0
2009-07-21 19:08:00,132.465,132.475,132.455,132.465,144000000.0
2009-07-21 19:09:00,132.435,132.47,132.435,132.465,207600000.0
2009-07-21 19:10:00,132.465,132.475,132.445,132.455,449600000.0
2009-07-21 19:11:00,132.46,132.505,132.45,132.495,491600000.0
2009-07-21 19:12:00,132.495,132.495,132.465,132.465,102000000.0
2009-07-21 19:13:00,132.465,132.48,132.455,132.465,231600000.0
2009-07-21 19:14:00,132.465,132.53,132.465,132.515,212800000.0
2009-07-21 19:15:00,132.515,132.525,132.5,132.525,183400000.0
2009-07-21 19:16:00,132.525,132.565,132.515,132.515,332000000.0
2009-07-21 19:17:00,132.52,132.585,132.52,132.57,405400000.0
2009-07-21 19:18:00,132.57,132.605,132.56,132.605,369000000.0
2009-07-21 19:19:00,132.595,132.61,132.57,132.58,401600000.0
2009-07-21 19:20:00,132.58,132.6,132.56,132.575,368200000.0
2009-07-21 19:21:00,132.575,132.585,132.555,132.555,284999999.0
2009-07-21 19:22:00,132.555,132.57,132.535,132.545,306000000.0
2009-07-21 19:23:00,132.545,132.605,132.525,132.605,223600000.0
2009-07-21 19:24:00,132.605,132.65,132.575,132.59,336600000.0
2009-07-21 19:25:00,132.595,132.645,132.595,132.645,291400000.0
2009-07-21 19:26:00,132.655,132.67,132.635,132.635,171800000.0
2009-07-21 19:27:00,132.645,132.68,132.645,132.67,152400000.0
2009-07-21 19:28:00,132.675,132.675,132.645,132.66,150200000.0
2009-07-21 19:29:00,132.66,132.66,132.635,132.65,177600000.0
2009-07-21 19:30:00,132.665,132.695,132.665,132.69,271800000.0
2009-07-21 19:31:00,132.695,132.7,132.655,132.66,195200000.0
2009-07-21 19:32:00,132.66,132.66,132.61,132.615,169400000.0
2009-07-21 19:33:00,132.615,132.625,132.565,132.575,468799996.0
2009-07-21 19:34:00,132.585,132.585,132.57,132.575,131200000.0
2009-07-21 19:35:00,132.58,132.6,132.535,132.545,334400000.0
2009-07-21 19:36:00,132.525,132.535,132.51,132.525,184200000.0
2009-07-21 19:37:00,132.525,132.53,132.51,132.53,255200000.0
2009-07-21 19:38:00,132.525,132.555,132.5,132.5,217599999.0
2009-07-21 19:39:00,132.515,132.515,132.5,132.505,209400000.0
2009-07-21 19:40:00,132.505,132.505,132.48,132.485,347399999.0
2009-07-21 19:41:00,132.49,132.49,132.455,132.47,596600002.0
2009-07-21 19:42:00,132.47,132.49,132.46,132.485,220200000.0
2009-07-21 19:43:00,132.49,132.505,132.485,132.485,214400000.0
2009-07-21 19:44:00,132.485,132.505,132.485,132.5,262000002.0
2009-07-21 19:45:00,132.5,132.53,132.5,132.525,390999998.0
2009-07-21 19:46:00,132.525,132.595,132.525,132.595,448000001.0
2009-07-21 19:47:00,132.595,132.605,132.58,132.58,161600000.0
2009-07-21 19:48:00,132.58,132.63,132.58,132.62,218400000.0
2009-07-21 19:49:00,132.62,132.63,132.605,132.62,202800000.0
2009-07-21 19:50:00,132.62,132.64,132.605,132.62,293200000.0
2009-07-21 19:51:00,132.62,132.62,132.585,132.59,241400000.0
2009-07-21 19:52:00,132.59,132.59,132.57,132.575,353600002.0
2009-07-21 19:53:00,132.575,132.625,132.575,132.585,266000000.0
2009-07-21 19:54:00,132.59,132.605,132.56,132.56,290400000.0
2009-07-21 19:55:00,132.56,132.57,132.54,132.555,265600000.0
2009-07-21 19:56:00,132.555,132.595,132.535,132.585,508299999.0
2009-07-21 19:57:00,132.585,132.635,132.585,132.625,444199999.0
2009-07-21 19:58:00,132.62,132.635,132.615,132.625,398799999.0
2009-07-21 19:59:00,132.64,132.67,132.635,132.655,293200000.0
2009-07-21 20:00:00,132.655,132.775,132.655,132.765,572000001.0
2009-07-21 20:01:00,132.76,132.785,132.76,132.78,378000000.0
2009-07-21 20:02:00,132.79,132.8,132.765,132.785,287600000.0
2009-07-21 20:03:00,132.75,132.755,132.73,132.755,346800000.0
2009-07-21 20:04:00,132.755,132.795,132.74,132.78,155800000.0
2009-07-21 20:05:00,132.785,132.785,132.765,132.765,235400000.0
2009-07-21 20:06:00,132.765,132.765,132.735,132.74,240200001.0
2009-07-21 20:07:00,132.74,132.74,132.695,132.715,235200000.0
2009-07-21 20:08:00,132.725,132.74,132.715,132.73,137400000.0
2009-07-21 20:09:00,132.725,132.74,132.72,132.72,157400000.0
2009-07-21 20:10:00,132.72,132.735,132.68,132.685,493600001.0
2009-07-21 20:11:00,132.685,132.72,132.685,132.72,223200001.0
2009-07-21 20:12:00,132.72,132.8,132.72,132.8,245800002.0
2009-07-21 20:13:00,132.8,132.82,132.8,132.81,197600000.0
2009-07-21 20:14:00,132.805,132.805,132.78,132.785,257000000.0
2009-07-21 20:15:00,132.79,132.805,132.78,132.79,148600000.0
2009-07-21 20:16:00,132.79,132.805,132.78,132.78,269400000.0
2009-07-21 20:17:00,132.78,132.78,132.755,132.765,341000000.0
2009-07-21 20:18:00,132.765,132.77,132.75,132.755,235400000.0
2009-07-21 20:19:00,132.755,132.78,132.75,132.755,201200000.0
2009-07-21 20:20:00,132.755,132.755,132.68,132.69,376599999.0
2009-07-21 20:21:00,132.7,132.74,132.7,132.735,269400000.0
2009-07-21 20:22:00,132.735,132.74,132.73,132.735,95400000.0
2009-07-21 20:23:00,132.735,132.785,132.735,132.76,251800000.0
2009-07-21 20:24:00,132.76,132.765,132.755,132.755,200400000.0
2009-07-21 20:25:00,132.755,132.765,132.755,132.755,91800000.0
2009-07-21 20:26:00,132.75,132.755,132.7,132.745,491399999.0
2009-07-21 20:27:00,132.73,132.735,132.72,132.725,128800000.0
2009-07-21 20:28:00,132.72,132.725,132.69,132.69,198000000.0
2009-07-21 20:29:00,132.68,132.71,132.67,132.69,378999999.0
2009-07-21 20:30:00,132.68,132.68,132.66,132.665,70200000.0
2009-07-21 20:31:00,132.665,132.665,132.645,132.66,93400000.0
2009-07-21 20:32:00,132.66,132.665,132.645,132.65,164400000.0
2009-07-21 20:33:00,132.645,132.665,132.63,132.63,297200001.0
2009-07-21 20:34:00,132.63,132.63,132.605,132.61,211599999.0
2009-07-21 20:35:00,132.61,132.69,132.61,132.68,245800000.0
2009-07-21 20:36:00,132.68,132.715,132.67,132.695,246600000.0
2009-07-21 20:37:00,132.69,132.705,132.685,132.705,125200000.0
2009-07-21 20:38:00,132.695,132.715,132.695,132.705,166800000.0
2009-07-21 20:39:00,132.7,132.775,132.7,132.71,299700000.0
2009-07-21 20:40:00,132.71,132.715,132.69,132.69,362000000.0
2009-07-21 20:41:00,132.695,132.7,132.67,132.675,248600000.0
2009-07-21 20:42:00,132.68,132.725,132.675,132.71,293200001.0
2009-07-21 20:43:00,132.705,132.715,132.695,132.695,304400000.0
2009-07-21 20:44:00,132.68,132.705,132.655,132.675,401200000.0
2009-07-21 20:45:00,132.675,132.71,132.665,132.7,303000000.0
2009-07-21 20:46:00,132.71,132.71,132.7,132.7,48800000.0
2009-07-21 20:47:00,132.695,132.695,132.66,132.675,200600000.0
2009-07-21 20:48:00,132.69,132.745,132.69,132.73,465199998.0
2009-07-21 20:49:00,132.74,132.755,132.735,132.74,192400000.0
2009-07-21 20:50:00,132.735,132.795,132.735,132.78,426799999.0
2009-07-21 20:51:00,132.785,132.835,132.775,132.82,398399999.0
2009-07-21 20:52:00,132.82,132.85,132.805,132.84,184800000.0
2009-07-21 20:53:00,132.84,132.875,132.835,132.875,192800000.0
2009-07-21 20:54:00,132.855,132.885,132.855,132.86,259800000.0
2009-07-21 20:55:00,132.86,132.86,132.845,132.86,355000000.0
2009-07-21 20:56:00,132.86,132.885,132.845,132.875,380000001.0
2009-07-21 20:57:00,132.875,132.89,132.865,132.875,366200001.0
2009-07-21 20:58:00,132.88,132.89,132.855,132.885,326800000.0
2009-07-21 20:59:00,132.885,132.91,132.875,132.91,285599999.0
2009-07-21 21:00:00,132.9,132.94,132.9,132.925,342800000.0
2009-07-21 21:01:00,132.92,132.92,132.885,132.9,173400000.0
2009-07-21 21:02:00,132.895,132.92,132.895,132.92,310400002.0
2009-07-21 21:03:00,132.93,132.93,132.9,132.91,403200000.0
2009-07-21 21:04:00,132.905,132.93,132.895,132.915,316000000.0
2009-07-21 21:05:00,132.915,132.915,132.885,132.885,100200000.0
2009-07-21 21:06:00,132.885,132.885,132.87,132.87,97000000.0
2009-07-21 21:07:00,132.87,132.88,132.815,132.815,311000000.0
2009-07-21 21:08:00,132.82,132.835,132.81,132.81,237400000.0
2009-07-21 21:09:00,132.81,132.87,132.81,132.86,215400000.0
2009-07-21 21:10:00,132.86,132.86,132.855,132.855,97600000.0
2009-07-21 21:11:00,132.86,132.865,132.83,132.84,101600000.0
2009-07-21 21:12:00,132.84,132.885,132.84,132.87,268200001.0
2009-07-21 21:13:00,132.885,132.925,132.885,132.895,180400000.0
2009-07-21 21:14:00,132.895,132.905,132.895,132.895,162800000.0
2009-07-21 21:15:00,132.895,132.895,132.88,132.88,48000000.0
2009-07-21 21:16:00,132.88,132.885,132.875,132.875,232000000.0
2009-07-21 21:17:00,132.875,132.89,132.865,132.865,412000003.0
2009-07-21 21:18:00,132.86,132.865,132.845,132.855,445200000.0
2009-07-21 21:19:00,132.855,132.89,132.855,132.875,508599998.0
2009-07-21 21:20:00,132.875,132.885,132.86,132.875,535800001.0
2009-07-21 21:21:00,132.88,132.885,132.865,132.87,172800000.0
2009-07-21 21:22:00,132.87,132.88,132.865,132.87,351800000.0
2009-07-21 21:23:00,132.87,132.875,132.83,132.845,97100000.0
2009-07-21 21:24:00,132.84,132.875,132.84,132.85,380800000.0
2009-07-21 21:25:00,132.85,132.9,132.84,132.865,262600000.0
2009-07-21 21:26:00,132.865,132.87,132.865,132.865,71000000.0
2009-07-21 21:27:00,132.865,132.9,132.865,132.89,480799999.0
2009-07-21 21:28:00,132.89,132.9,132.87,132.885,699600001.0
2009-07-21 21:29:00,132.89,132.91,132.89,132.9,97200000.0
2009-07-21 21:30:00,132.915,132.915,132.89,132.89,83000000.0
2009-07-21 21:31:00,132.89,132.89,132.85,132.85,364800000.0
2009-07-21 21:32:00,132.86,132.865,132.855,132.855,119400000.0
2009-07-21 21:33:00,132.855,132.855,132.825,132.83,159800000.0
2009-07-21 21:34:00,132.83,132.83,132.795,132.825,399000000.0
2009-07-21 21:35:00,132.82,132.825,132.8,132.815,115000000.0
2009-07-21 21:36:00,132.815,132.815,132.79,132.805,150200000.0
2009-07-21 21:37:00,132.81,132.81,132.775,132.785,74400000.0
2009-07-21 21:38:00,132.79,132.79,132.79,132.79,9600000.0
2009-07-21 21:39:00,132.8,132.8,132.785,132.785,158800000.0
2009-07-21 21:40:00,132.785,132.82,132.775,132.82,216200000.0
2009-07-21 21:41:00,132.82,132.86,132.805,132.855,440600003.0
2009-07-21 21:42:00,132.855,132.915,132.855,132.905,478400000.0
2009-07-21 21:43:00,132.91,132.915,132.9,132.9,330000001.0
2009-07-21 21:44:00,132.9,132.91,132.9,132.91,267200001.0
2009-07-21 21:45:00,132.905,132.945,132.905,132.945,259800000.0
2009-07-21 21:46:00,132.94,132.985,132.935,132.98,497200006.0
2009-07-21 21:47:00,132.985,132.99,132.97,132.98,577999996.0
2009-07-21 21:48:00,132.98,132.98,132.965,132.97,748599996.0
2009-07-21 21:49:00,132.97,132.98,132.97,132.975,310800002.0
2009-07-21 21:50:00,132.975,132.98,132.97,132.98,246800000.0
2009-07-21 21:51:00,132.975,132.985,132.96,132.97,574800002.0
2009-07-21 21:52:00,132.97,133.015,132.97,133.0,352000000.0
2009-07-21 21:53:00,133.0,133.0,132.98,132.99,204200000.0
2009-07-21 21:54:00,132.99,133.005,132.98,132.985,435799999.0
2009-07-21 21:55:00,132.98,133.015,132.98,133.0,241600000.0
2009-07-21 21:56:00,133.0,133.055,132.99,133.035,446400001.0
2009-07-21 21:57:00,133.035,133.04,133.0,133.03,462599999.0
2009-07-21 21:58:00,133.03,133.04,133.02,133.03,364400000.0
2009-07-21 21:59:00,133.03,133.04,133.005,133.015,253199999.0
2009-07-21 22:00:00,133.02,133.06,133.01,133.04,381600000.0
2009-07-21 22:01:00,133.04,133.07,133.04,133.07,181200000.0
2009-07-21 22:02:00,133.07,133.07,133.06,133.06,73400000.0
2009-07-21 22:03:00,133.065,133.105,133.055,133.105,86600000.0
2009-07-21 22:04:00,133.105,133.12,133.105,133.12,84800000.0
2009-07-21 22:05:00,133.12,133.125,133.115,133.12,169000000.0
2009-07-21 22:06:00,133.11,133.12,133.1,133.1,123200000.0
2009-07-21 22:07:00,133.1,133.125,133.1,133.125,178600000.0
2009-07-21 22:08:00,133.125,133.135,133.125,133.125,30400000.0
2009-07-21 22:09:00,133.135,133.165,133.125,133.155,220400002.0
2009-07-21 22:10:00,133.155,133.185,133.155,133.18,202800000.0
2009-07-21 22:11:00,133.185,133.19,133.175,133.18,49600000.0
2009-07-21 22:12:00,133.18,133.185,133.17,133.18,90400000.0
2009-07-21 22:13:00,133.175,133.205,133.175,133.2,498200000.0
2009-07-21 22:14:00,133.195,133.205,133.175,133.195,254199999.0
2009-07-21 22:15:00,133.2,133.245,133.195,133.235,450599999.0
2009-07-21 22:16:00,133.24,133.25,133.22,133.23,382600000.0
2009-07-21 22:17:00,133.23,133.24,133.2,133.205,200700000.0
2009-07-21 22:18:00,133.21,133.26,133.21,133.25,265200000.0
2009-07-21 22:19:00,133.26,133.29,133.26,133.29,240800000.0
2009-07-21 22:20:00,133.29,133.29,133.275,133.28,31000000.0
2009-07-21 22:21:00,133.28,133.28,133.245,133.26,213400000.0
2009-07-21 22:22:00,133.26,133.26,133.26,133.26,27000000.0
2009-07-21 22:23:00,133.26,133.26,133.22,133.23,80800000.0
2009-07-21 22:24:00,133.225,133.245,133.225,133.235,171400000.0
2009-07-21 22:25:00,133.235,133.235,133.23,133.23,73200000.0
2009-07-21 22:26:00,133.23,133.23,133.205,133.215,61400000.0
2009-07-21 22:27:00,133.215,133.225,133.21,133.21,36200000.0
2009-07-21 22:28:00,133.22,133.23,133.22,133.23,14600000.0
2009-07-21 22:29:00,133.23,133.235,133.22,133.225,128200000.0
2009-07-21 22:30:00,133.225,133.255,133.195,133.235,258400000.0
2009-07-21 22:31:00,133.24,133.245,133.145,133.16,284400000.0
2009-07-21 22:32:00,133.16,133.165,132.99,132.99,380899998.0
2009-07-21 22:33:00,133.01,133.065,132.975,133.06,418699999.0
2009-07-21 22:34:00,133.06,133.11,133.055,133.1,279000000.0
2009-07-21 22:35:00,133.11,133.165,133.11,133.16,122000000.0
2009-07-21 22:36:00,133.165,133.17,133.15,133.17,164400000.0
2009-07-21 22:37:00,133.155,133.165,133.155,133.165,70600000.0
2009-07-21 22:38:00,133.155,133.165,133.145,133.145,20800000.0
2009-07-21 22:39:00,133.145,133.155,133.145,133.15,56000000.0
2009-07-21 22:40:00,133.15,133.165,133.15,133.165,86400000.0
2009-07-21 22:41:00,133.165,133.26,133.165,133.255,356200000.0
2009-07-21 22:42:00,133.255,133.315,133.255,133.295,245800000.0
2009-07-21 22:43:00,133.285,133.335,133.265,133.33,313800000.0
2009-07-21 22:44:00,133.32,133.325,133.275,133.28,144600000.0
2009-07-21 22:45:00,133.27,133.3,133.255,133.275,154799999.0
2009-07-21 22:46:00,133.285,133.325,133.285,133.305,115000000.0
2009-07-21 22:47:00,133.31,133.36,133.305,133.36,120200000.0
2009-07-21 22:48:00,133.37,133.37,133.315,133.315,156800000.0
2009-07-21 22:49:00,133.315,133.355,133.315,133.345,160800000.0
2009-07-21 22:50:00,133.36,133.385,133.36,133.385,145800000.0
2009-07-21 22:51:00,133.385,133.385,133.36,133.37,177000000.0
2009-07-21 22:52:00,133.345,133.405,133.335,133.39,229800000.0
2009-07-21 22:53:00,133.38,133.405,133.37,133.38,249800000.0
2009-07-21 22:54:00,133.39,133.39,133.365,133.365,96200000.0
2009-07-21 22:55:00,133.365,133.4,133.365,133.38,170600000.0
2009-07-21 22:56:00,133.385,133.385,133.375,133.375,46000000.0
2009-07-21 22:57:00,133.37,133.38,133.35,133.355,196799999.0
2009-07-21 22:58:00,133.345,133.355,133.325,133.35,152000000.0
2009-07-21 22:59:00,133.35,133.38,133.325,133.345,172600000.0
2009-07-21 23:00:00,133.345,133.345,133.31,133.34,16000000.0
2009-07-21 23:01:00,133.335,133.355,133.33,133.345,16200000.0
2009-07-21 23:02:00,133.341,133.341,133.338,133.338,20000000.0
2009-07-21 23:03:00,133.34,133.34,133.315,133.325,20000000.0
2009-07-21 23:04:00,133.325,133.335,133.27,133.31,202300000.0
2009-07-21 23:05:00,133.31,133.32,133.295,133.295,51200000.0
2009-07-21 23:06:00,133.295,133.31,133.295,133.31,13200000.0
2009-07-21 23:07:00,133.31,133.31,133.3,133.3,3000000.0
2009-07-21 23:08:00,133.315,133.385,133.315,133.355,93400000.0
2009-07-21 23:09:00,133.36,133.405,133.345,133.37,33600000.0
2009-07-21 23:10:00,133.37,133.38,133.335,133.35,23600000.0
2009-07-21 23:11:00,133.35,133.35,133.305,133.305,46400000.0
2009-07-21 23:12:00,133.315,133.35,133.31,133.335,43200000.0
2009-07-21 23:13:00,133.295,133.32,133.295,133.3,23800000.0
2009-07-21 23:14:00,133.3,133.3,133.29,133.29,13400000.0
2009-07-21 23:15:00,133.3,133.3,133.295,133.3,13200000.0
2009-07-21 23:16:00,133.3,133.3,133.255,133.255,89600001.0
2009-07-21 23:17:00,133.275,133.31,133.27,133.31,35800000.0
2009-07-21 23:18:00,133.31,133.32,133.295,133.32,73000000.0
2009-07-21 23:19:00,133.31,133.32,133.31,133.31,41600000.0
2009-07-21 23:20:00,133.31,133.31,133.25,133.26,108100000.0
2009-07-21 23:21:00,133.255,133.275,133.255,133.275,57000000.0
2009-07-21 23:22:00,133.275,133.275,133.235,133.235,108400000.0
2009-07-21 23:23:00,133.25,133.25,133.22,133.22,174000000.0
2009-07-21 23:24:00,133.22,133.22,133.22,133.22,10400000.0
2009-07-21 23:25:00,133.21,133.245,133.21,133.21,32800000.0
2009-07-21 23:26:00,133.22,133.225,133.215,133.215,22200000.0
2009-07-21 23:27:00,133.215,133.215,133.2,133.2,28600000.0
2009-07-21 23:28:00,133.2,133.215,133.2,133.215,20400000.0
2009-07-21 23:29:00,133.19,133.19,133.19,133.19,6600000.0
2009-07-21 23:30:00,133.195,133.195,133.195,133.195,1800000.0
2009-07-21 23:31:00,133.195,133.195,133.17,133.175,35400000.0
2009-07-21 23:32:00,133.17,133.22,133.17,133.18,87400000.0
2009-07-21 23:33:00,133.22,133.22,133.17,133.17,60200000.0
2009-07-21 23:34:00,133.17,133.18,133.125,133.145,46400000.0
2009-07-21 23:35:00,133.141,133.143,133.138,133.139,149600000.0
2009-07-21 23:36:00,133.145,133.22,133.145,133.205,149600000.0
2009-07-21 23:37:00,133.21,133.215,133.165,133.175,107400000.0
2009-07-21 23:38:00,133.18,133.18,133.165,133.18,38800000.0
2009-07-21 23:39:00,133.18,133.195,133.165,133.195,47200000.0
2009-07-21 23:40:00,133.205,133.27,133.195,133.27,194900000.0
2009-07-21 23:41:00,133.27,133.28,133.26,133.28,51600000.0
2009-07-21 23:42:00,133.27,133.27,133.255,133.255,20000000.0
2009-07-21 23:43:00,133.255,133.255,133.24,133.24,5800000.0
2009-07-21 23:44:00,133.24,133.24,133.23,133.23,12600000.0
2009-07-21 23:45:00,133.23,133.23,133.23,133.23,13600000.0
2009-07-21 23:46:00,133.23,133.23,133.23,133.23,4000000.0
2009-07-21 23:47:00,133.23,133.23,133.23,133.23,9600000.0
2009-07-21 23:48:00,133.23,133.23,133.165,133.165,106800000.0
2009-07-21 23:49:00,133.175,133.185,133.165,133.185,74800000.0
2009-07-21 23:50:00,133.18,133.185,133.18,133.185,17600000.0
2009-07-21 23:51:00,133.17,133.17,133.115,133.12,109200000.0
2009-07-21 23:52:00,133.12,133.125,133.075,133.09,111000000.0
2009-07-21 23:53:00,133.09,133.105,133.07,133.08,238800000.0
2009-07-21 23:54:00,133.095,133.095,133.055,133.065,72400000.0
2009-07-21 23:55:00,133.07,133.09,133.07,133.09,115600000.0
2009-07-21 23:56:00,133.085,133.1,133.06,133.08,213600000.0
2009-07-21 23:57:00,133.08,133.135,133.065,133.135,213400000.0
2009-07-21 23:58:00,133.11,133.135,133.09,133.1,76800000.0
2009-07-21 23:59:00,133.095,133.1,133.095,133.1,21400000.0
2009-07-22 00:00:00,133.11,133.15,133.11,133.135,63800000.0
2009-07-22 00:01:00,133.13,133.135,133.115,133.135,34800000.0
2009-07-22 00:02:00,133.135,133.135,133.125,133.125,34200000.0
2009-07-22 00:03:00,133.125,133.16,133.125,133.155,127200000.0
2009-07-22 00:04:00,133.155,133.155,133.135,133.145,83800000.0
2009-07-22 00:05:00,133.145,133.145,133.125,133.125,30400000.0
2009-07-22 00:06:00,133.125,133.16,133.125,133.155,69200000.0
2009-07-22 00:07:00,133.15,133.16,133.115,133.12,168600000.0
2009-07-22 00:08:00,133.12,133.135,133.115,133.12,82200000.0
2009-07-22 00:09:00,133.12,133.125,133.095,133.1,144800000.0
2009-07-22 00:10:00,133.1,133.125,133.095,133.12,45000000.0
2009-07-22 00:11:00,133.12,133.125,133.115,133.12,19000000.0
2009-07-22 00:12:00,133.115,133.125,133.105,133.12,130800000.0
2009-07-22 00:13:00,133.12,133.12,133.105,133.11,44200000.0
2009-07-22 00:14:00,133.115,133.12,133.1,133.1,53800000.0
2009-07-22 00:15:00,133.1,133.1,133.085,133.1,46000000.0
2009-07-22 00:16:00,133.1,133.11,133.09,133.1,140000000.0
2009-07-22 00:17:00,133.11,133.11,133.1,133.1,79200000.0
2009-07-22 00:18:00,133.1,133.135,133.01,133.055,338400000.0
2009-07-22 00:19:00,133.07,133.135,133.065,133.13,415000000.0
2009-07-22 00:20:00,133.135,133.135,133.135,133.135,7000000.0
2009-07-22 00:21:00,133.135,133.135,133.1,133.105,128400000.0
2009-07-22 00:22:00,133.105,133.12,133.08,133.115,175800000.0
2009-07-22 00:23:00,133.115,133.165,133.1,133.145,327600000.0
2009-07-22 00:24:00,133.145,133.15,133.125,133.15,144000000.0
2009-07-22 00:25:00,133.145,133.15,133.135,133.15,155900000.0
2009-07-22 00:26:00,133.15,133.155,133.145,133.155,37200000.0
2009-07-22 00:27:00,133.15,133.18,133.15,133.175,84000000.0
2009-07-22 00:28:00,133.18,133.2,133.18,133.185,128000000.0
2009-07-22 00:29:00,133.185,133.2,133.185,133.2,87400000.0
2009-07-22 00:30:00,133.195,133.2,133.195,133.2,45200000.0
2009-07-22 00:31:00,133.195,133.235,133.19,133.205,100800000.0
2009-07-22 00:32:00,133.205,133.235,133.205,133.235,70000000.0
2009-07-22 00:33:00,133.24,133.25,133.235,133.24,54400000.0
2009-07-22 00:34:00,133.24,133.24,133.17,133.175,57800000.0
2009-07-22 00:35:00,133.165,133.185,133.165,133.18,25400000.0
2009-07-22 00:36:00,133.175,133.185,133.175,133.175,93000000.0
2009-07-22 00:37:00,133.17,133.175,133.165,133.165,30200000.0
2009-07-22 00:38:00,133.175,133.18,133.165,133.18,52200000.0
2009-07-22 00:39:00,133.18,133.185,133.175,133.185,39400000.0
2009-07-22 00:40:00,133.185,133.185,133.185,133.185,19200000.0
2009-07-22 00:41:00,133.19,133.195,133.19,133.195,49400000.0
2009-07-22 00:42:00,133.185,133.19,133.18,133.18,78600000.0
2009-07-22 00:43:00,133.18,133.18,133.18,133.18,18800000.0
2009-07-22 00:44:00,133.175,133.175,133.175,133.175,19200000.0
2009-07-22 00:45:00,133.18,133.18,133.175,133.18,17600000.0
2009-07-22 00:46:00,133.175,133.18,133.155,133.17,58600000.0
2009-07-22 00:47:00,133.17,133.185,133.17,133.185,27000000.0
2009-07-22 00:48:00,133.18,133.195,133.18,133.195,14400000.0
2009-07-22 00:49:00,133.195,133.195,133.195,133.195,14400000.0
2009-07-22 00:50:00,133.19,133.195,133.19,133.195,16000000.0
2009-07-22 00:51:00,133.195,133.205,133.19,133.2,58800000.0
2009-07-22 00:52:00,133.2,133.2,133.195,133.2,90800000.0
2009-07-22 00:53:00,133.205,133.25,133.205,133.23,133000000.0
2009-07-22 00:54:00,133.23,133.23,133.21,133.21,132000000.0
2009-07-22 00:55:00,133.21,133.215,133.205,133.21,57200000.0
2009-07-22 00:56:00,133.215,133.215,133.21,133.21,35200000.0
2009-07-22 00:57:00,133.2,133.21,133.195,133.205,15300000.0
2009-07-22 00:58:00,133.205,133.205,133.185,133.205,69000000.0
2009-07-22 00:59:00,133.195,133.205,133.19,133.19,53800000.0
2009-07-22 01:00:00,133.2,133.21,133.195,133.21,127400000.0
2009-07-22 01:01:00,133.215,133.22,133.205,133.205,94400000.0
2009-07-22 01:02:00,133.215,133.215,133.215,133.215,30400000.0
2009-07-22 01:03:00,133.215,133.225,133.215,133.225,92800000.0
2009-07-22 01:04:00,133.225,133.235,133.225,133.23,99600000.0
2009-07-22 01:05:00,133.23,133.245,133.23,133.245,23800000.0
2009-07-22 01:06:00,133.25,133.25,133.235,133.245,60400000.0
2009-07-22 01:07:00,133.245,133.245,133.225,133.235,82900000.0
2009-07-22 01:08:00,133.235,133.235,133.205,133.215,94600000.0
2009-07-22 01:09:00,133.208,133.208,133.202,133.202,6400000.0
2009-07-22 01:10:00,133.215,133.215,133.215,133.215,6400000.0
2009-07-22 01:11:00,133.215,133.215,133.215,133.215,4800000.0
2009-07-22 01:12:00,133.23,133.25,133.215,133.24,175700000.0
2009-07-22 01:13:00,133.23,133.245,133.225,133.235,304600000.0
2009-07-22 01:14:00,133.24,133.25,133.235,133.245,62000000.0
2009-07-22 01:15:00,133.242,133.242,133.237,133.237,6400000.0
2009-07-22 01:16:00,133.235,133.235,133.235,133.235,6400000.0
2009-07-22 01:17:00,133.235,133.235,133.23,133.23,22000000.0
2009-07-22 01:18:00,133.225,133.225,133.225,133.225,33600000.0
2009-07-22 01:19:00,133.215,133.225,133.17,133.17,178800000.0
2009-07-22 01:20:00,133.175,133.2,133.115,133.125,352800000.0
2009-07-22 01:21:00,133.125,133.125,133.11,133.115,51800000.0
2009-07-22 01:22:00,133.12,133.12,133.035,133.08,241200000.0
2009-07-22 01:23:00,133.085,133.09,133.075,133.08,66800000.0
2009-07-22 01:24:00,133.09,133.095,133.085,133.085,68500000.0
2009-07-22 01:25:00,133.085,133.09,133.055,133.065,254200000.0
2009-07-22 01:26:00,133.065,133.065,132.985,132.995,203100000.0
2009-07-22 01:27:00,132.995,133.025,132.995,133.015,190800000.0
2009-07-22 01:28:00,133.015,133.025,132.98,132.98,209200000.0
2009-07-22 01:29:00,132.975,132.975,132.905,132.91,538200000.0
2009-07-22 01:30:00,132.92,132.94,132.92,132.92,179400000.0
2009-07-22 01:31:00,132.915,132.96,132.9,132.95,407400000.0
2009-07-22 01:32:00,132.95,132.95,132.925,132.925,61800000.0
2009-07-22 01:33:00,132.925,132.94,132.905,132.94,125200000.0
2009-07-22 01:34:00,132.945,132.965,132.945,132.965,60400000.0
2009-07-22 01:35:00,132.96,132.975,132.96,132.975,148400000.0
2009-07-22 01:36:00,132.99,132.99,132.975,132.975,77600000.0
2009-07-22 01:37:00,132.975,132.985,132.95,132.975,200600001.0
2009-07-22 01:38:00,132.97,132.975,132.97,132.975,46400000.0
2009-07-22 01:39:00,132.985,133.02,132.985,133.01,422400001.0
2009-07-22 01:40:00,133.01,133.01,132.965,132.97,204800000.0
2009-07-22 01:41:00,132.97,132.97,132.945,132.945,346600002.0
2009-07-22 01:42:00,132.945,132.955,132.935,132.945,223400000.0
2009-07-22 01:43:00,132.945,132.96,132.945,132.95,208200000.0
2009-07-22 01:44:00,132.955,132.96,132.95,132.95,61600000.0
2009-07-22 01:45:00,132.95,132.98,132.945,132.96,217199998.0
2009-07-22 01:46:00,132.96,132.96,132.915,132.93,166599999.0
2009-07-22 01:47:00,132.925,132.94,132.925,132.925,103000000.0
2009-07-22 01:48:00,132.925,132.94,132.885,132.885,360900001.0
2009-07-22 01:49:00,132.885,132.89,132.865,132.88,103000000.0
2009-07-22 01:50:00,132.855,132.86,132.825,132.835,352200000.0
2009-07-22 01:51:00,132.845,132.85,132.81,132.82,354599998.0
2009-07-22 01:52:00,132.82,132.865,132.82,132.865,271600000.0
2009-07-22 01:53:00,132.865,132.87,132.85,132.87,230399999.0
2009-07-22 01:54:00,132.88,132.88,132.875,132.875,36400000.0
2009-07-22 01:55:00,132.875,132.875,132.875,132.875,17600000.0
2009-07-22 01:56:00,132.875,132.88,132.855,132.865,142600000.0
2009-07-22 01:57:00,132.86,132.89,132.845,132.845,310600000.0
2009-07-22 01:58:00,132.835,132.85,132.795,132.805,380599999.0
2009-07-22 01:59:00,132.805,132.835,132.795,132.795,251300000.0
2009-07-22 02:00:00,132.81,132.815,132.765,132.78,472600002.0
2009-07-22 02:01:00,132.78,132.785,132.77,132.775,268100000.0
2009-07-22 02:02:00,132.775,132.775,132.745,132.745,334400000.0
2009-07-22 02:03:00,132.745,132.75,132.655,132.7,593799997.0
2009-07-22 02:04:00,132.705,132.715,132.655,132.655,674799996.0
2009-07-22 02:05:00,132.655,132.67,132.61,132.655,465200001.0
2009-07-22 02:06:00,132.65,132.68,132.635,132.68,188600000.0
2009-07-22 02:07:00,132.68,132.68,132.655,132.67,218600000.0
2009-07-22 02:08:00,132.67,132.76,132.67,132.755,579400003.0
2009-07-22 02:09:00,132.74,132.8,132.72,132.775,583899998.0
2009-07-22 02:10:00,132.77,132.795,132.755,132.775,308400000.0
2009-07-22 02:11:00,132.775,132.775,132.71,132.735,434000000.0
2009-07-22 02:12:00,132.73,132.8,132.73,132.795,195800000.0
2009-07-22 02:13:00,132.795,132.825,132.795,132.815,237400000.0
2009-07-22 02:14:00,132.815,132.83,132.8,132.82,248200000.0
2009-07-22 02:15:00,132.815,132.845,132.81,132.845,391800000.0
2009-07-22 02:16:00,132.835,132.87,132.785,132.785,421800000.0
2009-07-22 02:17:00,132.785,132.785,132.735,132.75,355200000.0
2009-07-22 02:18:00,132.755,132.76,132.73,132.755,240000000.0
2009-07-22 02:19:00,132.755,132.76,132.685,132.715,278800000.0
2009-07-22 02:20:00,132.71,132.71,132.655,132.685,290200000.0
2009-07-22 02:21:00,132.685,132.695,132.675,132.675,140900000.0
2009-07-22 02:22:00,132.665,132.67,132.645,132.66,371800000.0
2009-07-22 02:23:00,132.66,132.675,132.66,132.665,125800000.0
2009-07-22 02:24:00,132.665,132.665,132.635,132.635,251800000.0
2009-07-22 02:25:00,132.63,132.645,132.63,132.635,369400000.0
2009-07-22 02:26:00,132.63,132.63,132.565,132.585,792199998.0
2009-07-22 02:27:00,132.585,132.62,132.585,132.605,378199999.0
2009-07-22 02:28:00,132.615,132.645,132.615,132.63,297399996.0
2009-07-22 02:29:00,132.63,132.635,132.54,132.545,553600000.0
2009-07-22 02:30:00,132.54,132.58,132.535,132.565,135400000.0
2009-07-22 02:31:00,132.565,132.58,132.55,132.55,294000000.0
2009-07-22 02:32:00,132.55,132.565,132.515,132.545,406000001.0
2009-07-22 02:33:00,132.545,132.56,132.535,132.555,631799998.0
2009-07-22 02:34:00,132.555,132.555,132.535,132.54,273199999.0
2009-07-22 02:35:00,132.515,132.53,132.51,132.525,300000000.0
2009-07-22 02:36:00,132.525,132.525,132.505,132.515,439600000.0
2009-07-22 02:37:00,132.525,132.535,132.515,132.53,458400000.0
2009-07-22 02:38:00,132.53,132.57,132.525,132.565,289800000.0
2009-07-22 02:39:00,132.565,132.58,132.52,132.525,278600000.0
2009-07-22 02:40:00,132.525,132.555,132.52,132.555,396000001.0
2009-07-22 02:41:00,132.555,132.595,132.55,132.57,373799994.0
2009-07-22 02:42:00,132.57,132.57,132.52,132.54,421999998.0
2009-07-22 02:43:00,132.54,132.57,132.515,132.53,451200000.0
2009-07-22 02:44:00,132.535,132.595,132.515,132.58,437600000.0
2009-07-22 02:45:00,132.58,132.605,132.57,132.605,618200003.0
2009-07-22 02:46:00,132.61,132.66,132.61,132.655,342600000.0
2009-07-22 02:47:00,132.66,132.675,132.615,132.63,235600000.0
2009-07-22 02:48:00,132.625,132.625,132.585,132.615,389400000.0
2009-07-22 02:49:00,132.615,132.625,132.605,132.615,150400000.0
2009-07-22 02:50:00,132.605,132.635,132.585,132.605,358400000.0
2009-07-22 02:51:00,132.61,132.655,132.61,132.65,170600000.0
2009-07-22 02:52:00,132.645,132.675,132.64,132.66,235400000.0
2009-07-22 02:53:00,132.66,132.68,132.625,132.625,555400000.0
2009-07-22 02:54:00,132.635,132.725,132.635,132.72,509799999.0
2009-07-22 02:55:00,132.72,132.72,132.655,132.655,680000000.0
2009-07-22 02:56:00,132.655,132.66,132.635,132.64,373200000.0
2009-07-22 02:57:00,132.64,132.66,132.64,132.66,737199999.0
2009-07-22 02:58:00,132.66,132.7,132.64,132.65,498799998.0
2009-07-22 02:59:00,132.65,132.67,132.645,132.67,297000001.0
2009-07-22 03:00:00,132.665,132.68,132.655,132.67,422399999.0
2009-07-22 03:01:00,132.67,132.695,132.665,132.675,708400001.0
2009-07-22 03:02:00,132.68,132.74,132.675,132.725,570900000.0
2009-07-22 03:03:00,132.72,132.735,132.7,132.705,374200000.0
2009-07-22 03:04:00,132.705,132.705,132.66,132.685,370600000.0
2009-07-22 03:05:00,132.685,132.705,132.65,132.67,262600000.0
2009-07-22 03:06:00,132.67,132.67,132.61,132.61,595300000.0
2009-07-22 03:07:00,132.61,132.63,132.585,132.595,315200000.0
2009-07-22 03:08:00,132.6,132.605,132.54,132.56,428700000.0
2009-07-22 03:09:00,132.56,132.565,132.515,132.535,541599999.0
2009-07-22 03:10:00,132.535,132.575,132.535,132.57,380200000.0
2009-07-22 03:11:00,132.57,132.57,132.545,132.55,341199999.0
2009-07-22 03:12:00,132.55,132.565,132.525,132.565,591399999.0
2009-07-22 03:13:00,132.565,132.595,132.56,132.57,465399998.0
2009-07-22 03:14:00,132.57,132.59,132.545,132.59,409000000.0
2009-07-22 03:15:00,132.59,132.645,132.59,132.605,891199996.0
2009-07-22 03:16:00,132.615,132.615,132.565,132.58,616999999.0
2009-07-22 03:17:00,132.58,132.58,132.56,132.565,447199997.0
2009-07-22 03:18:00,132.565,132.595,132.565,132.585,351800000.0
2009-07-22 03:19:00,132.585,132.595,132.565,132.585,309399999.0
2009-07-22 03:20:00,132.58,132.59,132.57,132.59,406600001.0
2009-07-22 03:21:00,132.595,132.615,132.575,132.59,270200000.0
2009-07-22 03:22:00,132.575,132.605,132.575,132.595,151600000.0
2009-07-22 03:23:00,132.585,132.61,132.57,132.61,401599999.0
2009-07-22 03:24:00,132.6,132.62,132.59,132.59,314600000.0
2009-07-22 03:25:00,132.575,132.58,132.555,132.56,359200000.0
2009-07-22 03:26:00,132.565,132.605,132.565,132.605,262199999.0
2009-07-22 03:27:00,132.615,132.63,132.615,132.62,187400000.0
2009-07-22 03:28:00,132.62,132.655,132.605,132.65,183400000.0
2009-07-22 03:29:00,132.66,132.66,132.63,132.63,303000000.0
2009-07-22 03:30:00,132.635,132.64,132.56,132.565,805300001.0
2009-07-22 03:31:00,132.56,132.58,132.56,132.58,351399999.0
2009-07-22 03:32:00,132.57,132.575,132.55,132.57,519799999.0
2009-07-22 03:33:00,132.58,132.58,132.525,132.53,261300000.0
2009-07-22 03:34:00,132.525,132.54,132.51,132.53,303800001.0
2009-07-22 03:35:00,132.53,132.55,132.53,132.55,126000000.0
2009-07-22 03:36:00,132.54,132.585,132.54,132.585,208399999.0
2009-07-22 03:37:00,132.58,132.635,132.58,132.635,284199999.0
2009-07-22 03:38:00,132.635,132.645,132.595,132.615,177300000.0
2009-07-22 03:39:00,132.62,132.64,132.615,132.635,119400000.0
2009-07-22 03:40:00,132.64,132.655,132.605,132.615,148800000.0
2009-07-22 03:41:00,132.615,132.625,132.595,132.595,105400000.0
2009-07-22 03:42:00,132.595,132.6,132.575,132.6,92200000.0
2009-07-22 03:43:00,132.6,132.63,132.6,132.615,395799998.0
2009-07-22 03:44:00,132.615,132.64,132.615,132.625,71000000.0
2009-07-22 03:45:00,132.625,132.68,132.625,132.675,177800000.0
2009-07-22 03:46:00,132.675,132.695,132.67,132.685,201600000.0
2009-07-22 03:47:00,132.685,132.71,132.68,132.685,223600000.0
2009-07-22 03:48:00,132.7,132.7,132.67,132.675,183800000.0
2009-07-22 03:49:00,132.675,132.705,132.67,132.705,330000000.0
2009-07-22 03:50:00,132.715,132.8,132.715,132.755,589800000.0
2009-07-22 03:51:00,132.755,132.77,132.72,132.74,485200001.0
2009-07-22 03:52:00,132.745,132.775,132.735,132.77,322600002.0
2009-07-22 03:53:00,132.77,132.785,132.75,132.775,490799999.0
2009-07-22 03:54:00,132.785,132.805,132.77,132.795,334600000.0
2009-07-22 03:55:00,132.8,132.85,132.795,132.815,672000000.0
2009-07-22 03:56:00,132.815,132.855,132.815,132.84,235400000.0
2009-07-22 03:57:00,132.855,132.855,132.805,132.82,345599996.0
2009-07-22 03:58:00,132.82,132.88,132.82,132.88,486200001.0
2009-07-22 03:59:00,132.875,132.875,132.845,132.86,495599999.0
2009-07-22 04:00:00,132.855,132.855,132.83,132.845,315200000.0
2009-07-22 04:01:00,132.845,132.895,132.84,132.88,563199997.0
2009-07-22 04:02:00,132.88,132.885,132.85,132.865,776599999.0
2009-07-22 04:03:00,132.865,132.865,132.82,132.83,850600001.0
2009-07-22 04:04:00,132.825,132.875,132.82,132.865,819399996.0
2009-07-22 04:05:00,132.865,132.865,132.85,132.85,265800002.0
2009-07-22 04:06:00,132.845,132.89,132.835,132.87,483599997.0
2009-07-22 04:07:00,132.87,132.94,132.85,132.93,502200001.0
2009-07-22 04:08:00,132.925,132.965,132.91,132.945,289799998.0
2009-07-22 04:09:00,132.94,132.945,132.905,132.915,708600000.0
2009-07-22 04:10:00,132.915,132.915,132.895,132.895,208200000.0
2009-07-22 04:11:00,132.895,132.895,132.86,132.865,339000001.0
2009-07-22 04:12:00,132.865,132.89,132.855,132.855,264700000.0
2009-07-22 04:13:00,132.855,132.87,132.855,132.86,87000000.0
2009-07-22 04:14:00,132.86,132.86,132.83,132.83,254800000.0
2009-07-22 04:15:00,132.83,132.84,132.785,132.785,374500000.0
2009-07-22 04:16:00,132.785,132.795,132.765,132.775,206400000.0
2009-07-22 04:17:00,132.775,132.785,132.74,132.76,316399999.0
2009-07-22 04:18:00,132.76,132.76,132.745,132.755,197600000.0
2009-07-22 04:19:00,132.755,132.825,132.755,132.805,366000000.0
2009-07-22 04:20:00,132.805,132.815,132.78,132.785,757800003.0
2009-07-22 04:21:00,132.785,132.8,132.78,132.79,326800001.0
2009-07-22 04:22:00,132.79,132.79,132.77,132.78,385799998.0
2009-07-22 04:23:00,132.79,132.82,132.785,132.795,439800001.0
2009-07-22 04:24:00,132.795,132.8,132.77,132.775,400799998.0
2009-07-22 04:25:00,132.78,132.8,132.765,132.765,354800000.0
2009-07-22 04:26:00,132.775,132.79,132.765,132.765,428399999.0
2009-07-22 04:27:00,132.775,132.785,132.775,132.785,48000000.0
2009-07-22 04:28:00,132.785,132.81,132.75,132.81,212200001.0
2009-07-22 04:29:00,132.825,132.825,132.775,132.785,173399999.0
2009-07-22 04:30:00,132.785,132.79,132.765,132.785,490199999.0
2009-07-22 04:31:00,132.785,132.81,132.77,132.79,498199998.0
2009-07-22 04:32:00,132.785,132.83,132.765,132.765,570199998.0
2009-07-22 04:33:00,132.765,132.775,132.715,132.725,740300003.0
2009-07-22 04:34:00,132.73,132.74,132.705,132.735,522799998.0
2009-07-22 04:35:00,132.73,132.745,132.7,132.715,527600000.0
2009-07-22 04:36:00,132.72,132.73,132.71,132.72,242800000.0
2009-07-22 04:37:00,132.715,132.715,132.685,132.685,205000000.0
2009-07-22 04:38:00,132.685,132.7,132.68,132.69,288999998.0
2009-07-22 04:39:00,132.69,132.715,132.675,132.7,453000000.0
2009-07-22 04:40:00,132.705,132.745,132.69,132.69,460399999.0
2009-07-22 04:41:00,132.69,132.705,132.685,132.695,291800002.0
2009-07-22 04:42:00,132.695,132.75,132.695,132.715,360400002.0
2009-07-22 04:43:00,132.715,132.725,132.715,132.725,129800000.0
2009-07-22 04:44:00,132.73,132.74,132.72,132.74,181799999.0
2009-07-22 04:45:00,132.74,132.75,132.73,132.73,92800000.0
2009-07-22 04:46:00,132.73,132.735,132.72,132.725,180200000.0
2009-07-22 04:47:00,132.725,132.725,132.725,132.725,18400000.0
2009-07-22 04:48:00,132.725,132.73,132.725,132.725,114000000.0
2009-07-22 04:49:00,132.72,132.72,132.65,132.665,375399997.0
2009-07-22 04:50:00,132.66,132.67,132.655,132.67,206600002.0
2009-07-22 04:51:00,132.665,132.68,132.65,132.675,322400000.0
2009-07-22 04:52:00,132.675,132.7,132.645,132.66,257599999.0
2009-07-22 04:53:00,132.655,132.66,132.635,132.65,130200000.0
2009-07-22 04:54:00,132.65,132.71,132.65,132.705,700200004.0
2009-07-22 04:55:00,132.715,132.74,132.715,132.73,339400001.0
2009-07-22 04:56:00,132.73,132.75,132.72,132.72,314000001.0
2009-07-22 04:57:00,132.715,132.72,132.71,132.715,202199999.0
2009-07-22 04:58:00,132.71,132.76,132.71,132.755,284400001.0
2009-07-22 04:59:00,132.76,132.765,132.745,132.75,302600001.0
2009-07-22 05:00:00,132.75,132.76,132.735,132.75,454800003.0
2009-07-22 05:01:00,132.755,132.76,132.735,132.76,73200000.0
2009-07-22 05:02:00,132.75,132.785,132.75,132.77,455799999.0
2009-07-22 05:03:00,132.77,132.8,132.77,132.8,321000001.0
2009-07-22 05:04:00,132.8,132.805,132.79,132.79,315799999.0
2009-07-22 05:05:00,132.79,132.81,132.79,132.8,370400001.0
2009-07-22 05:06:00,132.805,132.805,132.785,132.79,391600000.0
2009-07-22 05:07:00,132.785,132.8,132.775,132.795,394599999.0
2009-07-22 05:08:00,132.795,132.835,132.79,132.8,769999999.0
2009-07-22 05:09:00,132.8,132.8,132.785,132.795,142600000.0
2009-07-22 05:10:00,132.795,132.8,132.76,132.78,497599999.0
2009-07-22 05:11:00,132.775,132.83,132.765,132.795,375400000.0
2009-07-22 05:12:00,132.795,132.795,132.77,132.78,132800000.0
2009-07-22 05:13:00,132.78,132.78,132.78,132.78,16600000.0
2009-07-22 05:14:00,132.78,132.815,132.78,132.8,133999999.0
2009-07-22 05:15:00,132.795,132.82,132.795,132.795,413000000.0
2009-07-22 05:16:00,132.795,132.83,132.795,132.815,354199999.0
2009-07-22 05:17:00,132.82,132.825,132.82,132.825,15200000.0
2009-07-22 05:18:00,132.78,132.795,132.78,132.785,183800000.0
2009-07-22 05:19:00,132.79,132.805,132.73,132.735,131600000.0
2009-07-22 05:20:00,132.735,132.785,132.735,132.785,412200005.0
2009-07-22 05:21:00,132.79,132.795,132.73,132.745,637600000.0
2009-07-22 05:22:00,132.745,132.76,132.74,132.755,87800000.0
2009-07-22 05:23:00,132.75,132.75,132.715,132.725,289000000.0
2009-07-22 05:24:00,132.715,132.725,132.71,132.725,272200000.0
2009-07-22 05:25:00,132.725,132.745,132.715,132.745,99600000.0
2009-07-22 05:26:00,132.735,132.735,132.73,132.73,108800001.0
2009-07-22 05:27:00,132.73,132.735,132.725,132.735,176000001.0
2009-07-22 05:28:00,132.735,132.775,132.73,132.765,152800000.0
2009-07-22 05:29:00,132.765,132.77,132.755,132.76,121400000.0
2009-07-22 05:30:00,132.76,132.795,132.76,132.775,132800000.0
2009-07-22 05:31:00,132.78,132.79,132.765,132.785,172600000.0
2009-07-22 05:32:00,132.775,132.78,132.76,132.76,145400000.0
2009-07-22 05:33:00,132.76,132.775,132.745,132.775,192600000.0
2009-07-22 05:34:00,132.775,132.805,132.775,132.78,266800000.0
2009-07-22 05:35:00,132.775,132.795,132.775,132.795,211400000.0
2009-07-22 05:36:00,132.8,132.84,132.795,132.83,593400001.0
2009-07-22 05:37:00,132.83,132.83,132.805,132.815,167800000.0
2009-07-22 05:38:00,132.815,132.9,132.815,132.9,349800000.0
2009-07-22 05:39:00,132.9,132.93,132.88,132.91,230000001.0
2009-07-22 05:40:00,132.915,132.92,132.9,132.91,440400000.0
2009-07-22 05:41:00,132.91,132.93,132.91,132.91,229000001.0
2009-07-22 05:42:00,132.915,132.93,132.88,132.885,330000000.0
2009-07-22 05:43:00,132.89,132.905,132.875,132.9,197400000.0
2009-07-22 05:44:00,132.9,132.9,132.88,132.885,35200000.0
2009-07-22 05:45:00,132.89,132.91,132.89,132.905,205800000.0
2009-07-22 05:46:00,132.91,132.925,132.91,132.925,236600000.0
2009-07-22 05:47:00,132.925,132.94,132.91,132.935,246200000.0
2009-07-22 05:48:00,132.935,132.955,132.925,132.94,385400000.0
2009-07-22 05:49:00,132.95,132.955,132.91,132.92,302199999.0
2009-07-22 05:50:00,132.92,132.95,132.91,132.93,392800002.0
2009-07-22 05:51:00,132.93,132.94,132.91,132.94,342800000.0
2009-07-22 05:52:00,132.95,132.965,132.93,132.955,616100006.0
2009-07-22 05:53:00,132.945,132.96,132.9,132.91,366200000.0
2009-07-22 05:54:00,132.915,132.93,132.895,132.93,212300000.0
2009-07-22 05:55:00,132.93,132.945,132.91,132.91,290599999.0
2009-07-22 05:56:00,132.915,132.925,132.9,132.915,216599999.0
2009-07-22 05:57:00,132.905,132.93,132.905,132.915,156600000.0
2009-07-22 05:58:00,132.915,132.915,132.9,132.9,166000000.0
2009-07-22 05:59:00,132.9,132.91,132.89,132.89,176600000.0
2009-07-22 06:00:00,132.89,132.915,132.89,132.905,223400000.0
2009-07-22 06:01:00,132.9,132.905,132.895,132.905,110400000.0
2009-07-22 06:02:00,132.915,132.935,132.915,132.92,222800000.0
2009-07-22 06:03:00,132.92,132.925,132.9,132.915,419000004.0
2009-07-22 06:04:00,132.915,132.935,132.91,132.925,359000000.0
2009-07-22 06:05:00,132.925,132.94,132.875,132.875,353000000.0
2009-07-22 06:06:00,132.875,132.905,132.87,132.88,377399999.0
2009-07-22 06:07:00,132.88,132.89,132.88,132.89,206599999.0
2009-07-22 06:08:00,132.895,132.895,132.885,132.89,83400000.0
2009-07-22 06:09:00,132.9,132.94,132.9,132.94,265200002.0
2009-07-22 06:10:00,132.935,132.94,132.915,132.915,254200001.0
2009-07-22 06:11:00,132.92,132.955,132.905,132.955,355800000.0
2009-07-22 06:12:00,132.95,132.95,132.94,132.945,117800000.0
2009-07-22 06:13:00,132.94,132.98,132.93,132.97,196000000.0
2009-07-22 06:14:00,132.975,133.045,132.975,133.005,599200000.0
2009-07-22 06:15:00,133.0,133.065,132.99,133.06,381200000.0
2009-07-22 06:16:00,133.065,133.065,133.03,133.035,654200000.0
2009-07-22 06:17:00,133.03,133.03,132.99,133.025,431999998.0
2009-07-22 06:18:00,133.02,133.04,133.015,133.025,298399999.0
2009-07-22 06:19:00,133.025,133.035,133.01,133.03,145600000.0
2009-07-22 06:20:00,133.025,133.055,133.025,133.03,240200000.0
2009-07-22 06:21:00,133.02,133.035,133.005,133.02,442400001.0
2009-07-22 06:22:00,133.02,133.025,133.0,133.0,328000000.0
2009-07-22 06:23:00,133.0,133.0,132.91,132.92,487199999.0
2009-07-22 06:24:00,132.92,132.925,132.9,132.92,273200000.0
2009-07-22 06:25:00,132.92,132.94,132.91,132.94,206400000.0
2009-07-22 06:26:00,132.94,132.985,132.935,132.965,330399999.0
2009-07-22 06:27:00,132.965,132.975,132.945,132.95,577599999.0
2009-07-22 06:28:00,132.955,132.96,132.95,132.96,346999997.0
2009-07-22 06:29:00,132.965,132.99,132.965,132.98,460600004.0
2009-07-22 06:30:00,132.99,133.025,132.965,132.995,299400000.0
2009-07-22 06:31:00,132.995,132.995,132.915,132.925,656700002.0
2009-07-22 06:32:00,132.93,132.955,132.92,132.93,411000001.0
2009-07-22 06:33:00,132.93,132.945,132.925,132.94,231600000.0
2009-07-22 06:34:00,132.94,132.975,132.94,132.955,276599999.0
2009-07-22 06:35:00,132.95,132.96,132.95,132.96,43200000.0
2009-07-22 06:36:00,132.95,132.98,132.945,132.975,864800003.0
2009-07-22 06:37:00,132.975,132.975,132.96,132.965,207400000.0
2009-07-22 06:38:00,132.965,132.98,132.965,132.975,129600001.0
2009-07-22 06:39:00,132.97,132.98,132.95,132.955,433400005.0
2009-07-22 06:40:00,132.95,132.955,132.945,132.945,179599999.0
2009-07-22 06:41:00,132.95,132.955,132.94,132.94,168399997.0
2009-07-22 06:42:00,132.945,132.945,132.935,132.94,359399997.0
2009-07-22 06:43:00,132.94,132.945,132.935,132.94,246400000.0
2009-07-22 06:44:00,132.94,132.945,132.93,132.935,401799999.0
2009-07-22 06:45:00,132.935,132.935,132.925,132.925,198799999.0
2009-07-22 06:46:00,132.92,132.955,132.92,132.935,376000000.0
2009-07-22 06:47:00,132.94,132.965,132.94,132.945,172000000.0
2009-07-22 06:48:00,132.95,132.96,132.95,132.95,415400001.0
2009-07-22 06:49:00,132.95,132.965,132.945,132.945,148800000.0
2009-07-22 06:50:00,132.945,132.96,132.935,132.94,301199999.0
2009-07-22 06:51:00,132.95,132.955,132.945,132.955,84200000.0
2009-07-22 06:52:00,132.955,132.955,132.945,132.945,166199999.0
2009-07-22 06:53:00,132.95,132.95,132.94,132.945,279200000.0
2009-07-22 06:54:00,132.935,132.97,132.935,132.94,602400001.0
2009-07-22 06:55:00,132.94,132.955,132.94,132.955,962800000.0
2009-07-22 06:56:00,132.96,132.98,132.95,132.95,297000000.0
2009-07-22 06:57:00,132.95,132.95,132.92,132.93,317199999.0
2009-07-22 06:58:00,132.93,132.93,132.9,132.915,154800000.0
2009-07-22 06:59:00,132.91,132.955,132.91,132.955,104600002.0
2009-07-22 07:00:00,132.955,132.975,132.93,132.96,218800000.0
2009-07-22 07:01:00,132.965,133.02,132.955,133.01,344999997.0
2009-07-22 07:02:00,133.005,133.035,132.985,133.02,396200001.0
2009-07-22 07:03:00,133.02,133.03,133.015,133.025,123000000.0
2009-07-22 07:04:00,133.025,133.04,133.015,133.025,501600009.0
2009-07-22 07:05:00,133.025,133.025,133.015,133.015,304000000.0
2009-07-22 07:06:00,133.015,133.055,133.015,133.05,573400004.0
2009-07-22 07:07:00,133.05,133.055,132.99,133.0,747000000.0
2009-07-22 07:08:00,133.0,133.045,133.0,133.035,607999999.0
2009-07-22 07:09:00,133.04,133.065,133.04,133.05,400600003.0
2009-07-22 07:10:00,133.05,133.05,133.025,133.025,287999999.0
2009-07-22 07:11:00,133.025,133.045,133.005,133.04,411600001.0
2009-07-22 07:12:00,133.04,133.085,133.04,133.075,563600003.0
2009-07-22 07:13:00,133.08,133.125,133.08,133.09,1015600001.0
2009-07-22 07:14:00,133.08,133.08,133.055,133.06,397600001.0
2009-07-22 07:15:00,133.07,133.085,133.065,133.08,277000001.0
2009-07-22 07:16:00,133.08,133.11,133.07,133.11,887999990.0
2009-07-22 07:17:00,133.12,133.12,133.085,133.085,366000002.0
2009-07-22 07:18:00,133.085,133.11,133.08,133.085,657600001.0
2009-07-22 07:19:00,133.085,133.1,133.08,133.09,665400000.0
2009-07-22 07:20:00,133.09,133.09,133.08,133.08,209200000.0
2009-07-22 07:21:00,133.08,133.11,133.065,133.105,185000000.0
2009-07-22 07:22:00,133.095,133.105,133.08,133.09,748599995.0
2009-07-22 07:23:00,133.09,133.1,133.085,133.1,491600003.0
2009-07-22 07:24:00,133.1,133.12,133.1,133.115,313600000.0
2009-07-22 07:25:00,133.115,133.115,133.095,133.1,312400001.0
2009-07-22 07:26:00,133.095,133.1,133.065,133.065,459200003.0
2009-07-22 07:27:00,133.065,133.1,133.065,133.09,484400001.0
2009-07-22 07:28:00,133.09,133.12,133.08,133.11,530800000.0
2009-07-22 07:29:00,133.11,133.145,133.11,133.12,1069800007.0
2009-07-22 07:30:00,133.12,133.145,133.115,133.125,667000001.0
2009-07-22 07:31:00,133.13,133.13,133.075,133.105,704000001.0
2009-07-22 07:32:00,133.105,133.105,133.075,133.08,403800001.0
2009-07-22 07:33:00,133.075,133.08,133.06,133.07,236000000.0
2009-07-22 07:34:00,133.06,133.07,133.045,133.045,413400000.0
2009-07-22 07:35:00,133.05,133.05,133.015,133.02,262800000.0
2009-07-22 07:36:00,133.02,133.055,133.01,133.05,553400003.0
2009-07-22 07:37:00,133.055,133.06,133.025,133.055,324200001.0
2009-07-22 07:38:00,133.055,133.055,133.02,133.03,701000003.0
2009-07-22 07:39:00,133.025,133.025,132.975,132.98,544200002.0
2009-07-22 07:40:00,132.98,132.98,132.96,132.96,540000000.0
2009-07-22 07:41:00,132.96,132.965,132.93,132.935,725400000.0
2009-07-22 07:42:00,132.94,132.945,132.93,132.935,224600000.0
2009-07-22 07:43:00,132.94,132.96,132.935,132.955,114200000.0
2009-07-22 07:44:00,132.955,132.97,132.94,132.965,205800000.0
2009-07-22 07:45:00,132.97,133.01,132.96,132.99,532800001.0
2009-07-22 07:46:00,132.99,133.01,132.96,132.995,697700000.0
2009-07-22 07:47:00,132.995,133.015,132.995,133.0,475599999.0
2009-07-22 07:48:00,133.0,133.04,132.995,133.035,510000001.0
2009-07-22 07:49:00,133.035,133.05,133.03,133.04,414999999.0
2009-07-22 07:50:00,133.04,133.06,132.995,133.01,584200004.0
2009-07-22 07:51:00,133.01,133.025,133.005,133.005,857800001.0
2009-07-22 07:52:00,133.01,133.01,132.98,132.98,1003600006.0
2009-07-22 07:53:00,132.98,132.985,132.93,132.93,635800000.0
2009-07-22 07:54:00,132.93,132.935,132.9,132.905,302800001.0
2009-07-22 07:55:00,132.9,132.915,132.89,132.895,380799997.0
2009-07-22 07:56:00,132.89,132.915,132.865,132.91,409200000.0
2009-07-22 07:57:00,132.91,132.97,132.9,132.935,669700000.0
2009-07-22 07:58:00,132.935,132.94,132.85,132.865,375900000.0
2009-07-22 07:59:00,132.875,132.93,132.865,132.93,484599997.0
2009-07-22 08:00:00,132.94,132.945,132.915,132.935,364199999.0
2009-07-22 08:01:00,132.94,132.94,132.87,132.88,622899999.0
2009-07-22 08:02:00,132.88,132.88,132.795,132.825,630600001.0
2009-07-22 08:03:00,132.82,132.855,132.81,132.855,697100000.0
2009-07-22 08:04:00,132.855,132.895,132.855,132.88,408400000.0
2009-07-22 08:05:00,132.88,132.92,132.85,132.92,821000001.0
2009-07-22 08:06:00,132.92,132.935,132.895,132.915,429199999.0
2009-07-22 08:07:00,132.92,132.975,132.915,132.965,470399999.0
2009-07-22 08:08:00,132.965,133.03,132.955,133.0,351399999.0
2009-07-22 08:09:00,132.99,133.015,132.95,133.015,522000001.0
2009-07-22 08:10:00,133.005,133.015,132.985,132.995,469800000.0
2009-07-22 08:11:00,133.0,133.06,133.0,133.05,463399999.0
2009-07-22 08:12:00,133.05,133.05,132.99,132.99,488199998.0
2009-07-22 08:13:00,132.995,133.04,132.975,133.025,483399999.0
2009-07-22 08:14:00,133.025,133.03,132.99,132.995,146000000.0
2009-07-22 08:15:00,132.995,133.015,132.98,133.005,258800000.0
2009-07-22 08:16:00,133.01,133.02,133.005,133.005,274400000.0
2009-07-22 08:17:00,133.005,133.01,132.97,132.98,326800000.0
2009-07-22 08:18:00,132.985,132.985,132.94,132.94,339999999.0
2009-07-22 08:19:00,132.94,133.01,132.94,132.945,503599999.0
2009-07-22 08:20:00,132.94,132.97,132.9,132.96,478000000.0
2009-07-22 08:21:00,132.96,132.975,132.91,132.915,314599999.0
2009-07-22 08:22:00,132.915,132.925,132.87,132.87,281200000.0
2009-07-22 08:23:00,132.87,132.905,132.865,132.885,187600000.0
2009-07-22 08:24:00,132.885,132.9,132.86,132.875,234400003.0
2009-07-22 08:25:00,132.875,132.92,132.865,132.915,491400004.0
2009-07-22 08:26:00,132.915,132.92,132.88,132.89,514600004.0
2009-07-22 08:27:00,132.9,132.92,132.875,132.905,436600000.0
2009-07-22 08:28:00,132.905,132.915,132.86,132.865,359800000.0
2009-07-22 08:29:00,132.865,132.875,132.83,132.835,344999999.0
2009-07-22 08:30:00,132.855,132.93,132.845,132.915,305000000.0
2009-07-22 08:31:00,132.915,132.975,132.895,132.965,562400003.0
2009-07-22 08:32:00,132.965,133.025,132.965,133.02,595800002.0
2009-07-22 08:33:00,133.02,133.02,132.965,132.965,618999998.0
2009-07-22 08:34:00,132.965,133.04,132.965,133.01,319300000.0
2009-07-22 08:35:00,133.005,133.04,132.98,133.03,555600002.0
2009-07-22 08:36:00,133.02,133.055,133.015,133.02,517400000.0
2009-07-22 08:37:00,133.025,133.025,132.935,132.98,364000000.0
2009-07-22 08:38:00,132.985,133.035,132.985,133.035,449999999.0
2009-07-22 08:39:00,133.045,133.045,132.97,132.97,472600000.0
2009-07-22 08:40:00,132.965,132.975,132.955,132.96,789399998.0
2009-07-22 08:41:00,132.955,133.025,132.955,132.985,421399999.0
2009-07-22 08:42:00,132.985,132.995,132.975,132.975,246800003.0
2009-07-22 08:43:00,132.98,132.995,132.975,132.99,476399997.0
2009-07-22 08:44:00,132.99,133.02,132.975,133.015,363400001.0
2009-07-22 08:45:00,133.02,133.02,132.985,132.985,299400002.0
2009-07-22 08:46:00,132.985,132.985,132.955,132.96,462000000.0
2009-07-22 08:47:00,132.965,132.965,132.92,132.93,408000000.0
2009-07-22 08:48:00,132.93,132.93,132.895,132.91,558199996.0
2009-07-22 08:49:00,132.915,132.96,132.915,132.93,613800000.0
2009-07-22 08:50:00,132.935,133.0,132.935,133.0,898600000.0
2009-07-22 08:51:00,133.01,133.03,132.97,132.99,403399999.0
2009-07-22 08:52:00,132.985,133.0,132.965,132.965,578999996.0
2009-07-22 08:53:00,132.97,133.01,132.97,132.98,461599997.0
2009-07-22 08:54:00,132.985,133.0,132.93,132.94,756600001.0
2009-07-22 08:55:00,132.93,132.93,132.9,132.905,1046799999.0
2009-07-22 08:56:00,132.91,132.945,132.9,132.94,1027600004.0
2009-07-22 08:57:00,132.945,133.005,132.94,133.0,622199997.0
2009-07-22 08:58:00,133.005,133.1,132.995,133.08,666999997.0
2009-07-22 08:59:00,133.08,133.125,133.07,133.105,1266999995.0
2009-07-22 09:00:00,133.105,133.105,133.04,133.07,442200001.0
2009-07-22 09:01:00,133.07,133.105,133.06,133.06,1035599996.0
2009-07-22 09:02:00,133.06,133.065,133.02,133.035,860600000.0
2009-07-22 09:03:00,133.035,133.06,133.015,133.05,771799999.0
2009-07-22 09:04:00,133.05,133.075,133.005,133.015,852199998.0
2009-07-22 09:05:00,133.015,133.02,132.96,132.965,1442199993.0
2009-07-22 09:06:00,132.975,132.985,132.9,132.9,1171599996.0
2009-07-22 09:07:00,132.905,132.96,132.905,132.96,919599999.0
2009-07-22 09:08:00,132.96,132.98,132.95,132.975,932399994.0
2009-07-22 09:09:00,132.975,133.03,132.975,132.98,414400000.0
2009-07-22 09:10:00,132.975,132.995,132.945,132.95,827600003.0
2009-07-22 09:11:00,132.95,132.955,132.92,132.925,1152799990.0
2009-07-22 09:12:00,132.925,132.94,132.885,132.885,881999993.0
2009-07-22 09:13:00,132.89,132.9,132.865,132.88,1109000000.0
2009-07-22 09:14:00,132.885,132.905,132.865,132.905,1138399991.0
2009-07-22 09:15:00,132.905,132.905,132.8,132.8,517400003.0
2009-07-22 09:16:00,132.805,132.865,132.8,132.84,1036999994.0
2009-07-22 09:17:00,132.84,132.875,132.83,132.875,411500000.0
2009-07-22 09:18:00,132.88,132.88,132.82,132.83,504000003.0
2009-07-22 09:19:00,132.825,132.835,132.805,132.82,1070799999.0
2009-07-22 09:20:00,132.815,132.835,132.81,132.81,973199993.0
2009-07-22 09:21:00,132.81,132.845,132.81,132.82,936800000.0
2009-07-22 09:22:00,132.82,132.835,132.775,132.78,742600001.0
2009-07-22 09:23:00,132.78,132.79,132.655,132.665,818000000.0
2009-07-22 09:24:00,132.665,132.69,132.565,132.63,1022599996.0
2009-07-22 09:25:00,132.63,132.685,132.615,132.67,1424999995.0
2009-07-22 09:26:00,132.67,132.68,132.63,132.635,833300002.0
2009-07-22 09:27:00,132.63,132.705,132.63,132.695,657800002.0
2009-07-22 09:28:00,132.695,132.72,132.67,132.71,419199997.0
2009-07-22 09:29:00,132.705,132.71,132.685,132.685,528200000.0
2009-07-22 09:30:00,132.685,132.695,132.65,132.665,440000001.0
2009-07-22 09:31:00,132.665,132.69,132.645,132.665,759199996.0
2009-07-22 09:32:00,132.66,132.665,132.64,132.65,504800001.0
2009-07-22 09:33:00,132.655,132.68,132.645,132.65,335999999.0
2009-07-22 09:34:00,132.65,132.68,132.63,132.675,787499996.0
2009-07-22 09:35:00,132.685,132.69,132.66,132.66,333400000.0
2009-07-22 09:36:00,132.68,132.68,132.595,132.645,575600001.0
2009-07-22 09:37:00,132.655,132.705,132.64,132.705,316800000.0
2009-07-22 09:38:00,132.705,132.735,132.695,132.735,547199998.0
2009-07-22 09:39:00,132.745,132.75,132.71,132.725,363000000.0
2009-07-22 09:40:00,132.725,132.74,132.715,132.735,456399999.0
2009-07-22 09:41:00,132.735,132.76,132.72,132.75,171400000.0
2009-07-22 09:42:00,132.75,132.795,132.74,132.795,370799999.0
2009-07-22 09:43:00,132.785,132.785,132.715,132.73,207200000.0
2009-07-22 09:44:00,132.715,132.725,132.675,132.72,301400000.0
2009-07-22 09:45:00,132.725,132.745,132.72,132.745,164800000.0
2009-07-22 09:46:00,132.745,132.75,132.71,132.715,182600000.0
2009-07-22 09:47:00,132.715,132.755,132.715,132.75,264799999.0
2009-07-22 09:48:00,132.735,132.775,132.73,132.76,282200001.0
2009-07-22 09:49:00,132.775,132.785,132.745,132.76,503799999.0
2009-07-22 09:50:00,132.76,132.76,132.69,132.695,341600000.0
2009-07-22 09:51:00,132.695,132.72,132.695,132.695,160200000.0
2009-07-22 09:52:00,132.695,132.74,132.69,132.71,465599997.0
2009-07-22 09:53:00,132.71,132.715,132.665,132.665,382199998.0
2009-07-22 09:54:00,132.67,132.7,132.655,132.67,760599999.0
2009-07-22 09:55:00,132.67,132.71,132.67,132.695,497799998.0
2009-07-22 09:56:00,132.695,132.705,132.65,132.68,502400002.0
2009-07-22 09:57:00,132.675,132.71,132.675,132.695,490400000.0
2009-07-22 09:58:00,132.695,132.705,132.68,132.69,496600001.0
2009-07-22 09:59:00,132.69,132.695,132.65,132.67,600200000.0
2009-07-22 10:00:00,132.675,132.72,132.67,132.71,631600004.0
2009-07-22 10:01:00,132.71,132.725,132.69,132.705,575200003.0
2009-07-22 10:02:00,132.705,132.74,132.705,132.74,242800000.0
2009-07-22 10:03:00,132.74,132.755,132.715,132.715,647399999.0
2009-07-22 10:04:00,132.715,132.745,132.715,132.73,1023200002.0
2009-07-22 10:05:00,132.73,132.74,132.72,132.73,993200005.0
2009-07-22 10:06:00,132.73,132.775,132.73,132.765,519600000.0
2009-07-22 10:07:00,132.78,132.79,132.755,132.77,319800001.0
2009-07-22 10:08:00,132.77,132.79,132.75,132.79,779400003.0
2009-07-22 10:09:00,132.795,132.815,132.785,132.815,594599996.0
2009-07-22 10:10:00,132.81,132.82,132.76,132.76,554799996.0
2009-07-22 10:11:00,132.76,132.775,132.72,132.72,264600000.0
2009-07-22 10:12:00,132.72,132.73,132.68,132.68,379000000.0
2009-07-22 10:13:00,132.68,132.68,132.595,132.61,886999994.0
2009-07-22 10:14:00,132.61,132.65,132.58,132.585,788000000.0
2009-07-22 10:15:00,132.58,132.58,132.495,132.52,1123100000.0
2009-07-22 10:16:00,132.52,132.57,132.515,132.56,1000600002.0
2009-07-22 10:17:00,132.555,132.615,132.555,132.58,887399998.0
2009-07-22 10:18:00,132.57,132.59,132.555,132.56,688299998.0
2009-07-22 10:19:00,132.56,132.56,132.49,132.515,701799998.0
2009-07-22 10:20:00,132.515,132.545,132.495,132.495,963199999.0
2009-07-22 10:21:00,132.495,132.495,132.43,132.455,1333199997.0
2009-07-22 10:22:00,132.455,132.46,132.42,132.42,1206599995.0
2009-07-22 10:23:00,132.42,132.44,132.35,132.385,1042400001.0
2009-07-22 10:24:00,132.385,132.45,132.38,132.435,1004800003.0
2009-07-22 10:25:00,132.435,132.435,132.38,132.39,1085799996.0
2009-07-22 10:26:00,132.39,132.405,132.34,132.375,1084199996.0
2009-07-22 10:27:00,132.365,132.38,132.27,132.29,1076999998.0
2009-07-22 10:28:00,132.295,132.35,132.295,132.34,1021900002.0
2009-07-22 10:29:00,132.34,132.355,132.255,132.31,891000001.0
2009-07-22 10:30:00,132.305,132.465,132.305,132.45,956800003.0
2009-07-22 10:31:00,132.45,132.5,132.445,132.455,1093000001.0
2009-07-22 10:32:00,132.45,132.51,132.45,132.49,849799994.0
2009-07-22 10:33:00,132.485,132.49,132.445,132.445,745600000.0
2009-07-22 10:34:00,132.45,132.45,132.4,132.405,898199997.0
2009-07-22 10:35:00,132.41,132.47,132.41,132.435,642800003.0
2009-07-22 10:36:00,132.435,132.475,132.435,132.445,528000000.0
2009-07-22 10:37:00,132.445,132.45,132.415,132.415,563399996.0
2009-07-22 10:38:00,132.415,132.445,132.405,132.43,903399999.0
2009-07-22 10:39:00,132.43,132.485,132.425,132.485,760200000.0
2009-07-22 10:40:00,132.49,132.505,132.425,132.425,957999988.0
2009-07-22 10:41:00,132.425,132.475,132.425,132.47,562800000.0
2009-07-22 10:42:00,132.47,132.51,132.45,132.47,543399994.0
2009-07-22 10:43:00,132.47,132.475,132.44,132.46,441599997.0
2009-07-22 10:44:00,132.46,132.545,132.46,132.535,330600001.0
2009-07-22 10:45:00,132.545,132.57,132.495,132.55,722199999.0
2009-07-22 10:46:00,132.545,132.57,132.545,132.56,787600002.0
2009-07-22 10:47:00,132.57,132.605,132.545,132.6,707999998.0
2009-07-22 10:48:00,132.6,132.67,132.59,132.615,722200000.0
2009-07-22 10:49:00,132.615,132.615,132.58,132.605,632600001.0
2009-07-22 10:50:00,132.605,132.645,132.595,132.61,426800000.0
2009-07-22 10:51:00,132.605,132.645,132.605,132.625,334000000.0
2009-07-22 10:52:00,132.63,132.635,132.62,132.625,479200000.0
2009-07-22 10:53:00,132.63,132.635,132.595,132.62,605600002.0
2009-07-22 10:54:00,132.61,132.62,132.59,132.6,296600002.0
2009-07-22 10:55:00,132.6,132.63,132.6,132.63,475400000.0
2009-07-22 10:56:00,132.63,132.64,132.615,132.63,547999998.0
2009-07-22 10:57:00,132.63,132.685,132.63,132.685,681000001.0
2009-07-22 10:58:00,132.685,132.685,132.66,132.665,702200004.0
2009-07-22 10:59:00,132.665,132.665,132.63,132.66,765599997.0
2009-07-22 11:00:00,132.66,132.66,132.535,132.54,1105399997.0
2009-07-22 11:01:00,132.535,132.57,132.535,132.565,533399999.0
2009-07-22 11:02:00,132.565,132.595,132.555,132.575,533199999.0
2009-07-22 11:03:00,132.575,132.6,132.575,132.595,581000000.0
2009-07-22 11:04:00,132.595,132.595,132.51,132.515,653200000.0
2009-07-22 11:05:00,132.51,132.53,132.495,132.525,762399995.0
2009-07-22 11:06:00,132.525,132.54,132.51,132.54,633900003.0
2009-07-22 11:07:00,132.54,132.565,132.535,132.555,376799996.0
2009-07-22 11:08:00,132.565,132.585,132.535,132.585,1202099998.0
2009-07-22 11:09:00,132.595,132.595,132.57,132.59,496600000.0
2009-07-22 11:10:00,132.595,132.595,132.555,132.555,492800001.0
2009-07-22 11:11:00,132.555,132.555,132.525,132.55,562399998.0
2009-07-22 11:12:00,132.55,132.55,132.48,132.49,763799999.0
2009-07-22 11:13:00,132.49,132.5,132.485,132.485,167400000.0
2009-07-22 11:14:00,132.48,132.515,132.475,132.48,1280599995.0
2009-07-22 11:15:00,132.48,132.5,132.48,132.49,499000000.0
2009-07-22 11:16:00,132.49,132.55,132.49,132.535,475399999.0
2009-07-22 11:17:00,132.535,132.555,132.53,132.55,504200000.0
2009-07-22 11:18:00,132.55,132.59,132.55,132.58,698000000.0
2009-07-22 11:19:00,132.58,132.585,132.55,132.57,503000000.0
2009-07-22 11:20:00,132.57,132.6,132.57,132.59,497200001.0
2009-07-22 11:21:00,132.595,132.625,132.595,132.61,239400001.0
2009-07-22 11:22:00,132.615,132.62,132.6,132.6,136800000.0
2009-07-22 11:23:00,132.565,132.585,132.555,132.585,278800000.0
2009-07-22 11:24:00,132.595,132.605,132.58,132.59,310000000.0
2009-07-22 11:25:00,132.59,132.605,132.56,132.575,422800000.0
2009-07-22 11:26:00,132.575,132.585,132.565,132.585,347999999.0
2009-07-22 11:27:00,132.585,132.625,132.58,132.62,616199999.0
2009-07-22 11:28:00,132.625,132.65,132.62,132.64,719000002.0
2009-07-22 11:29:00,132.64,132.64,132.625,132.635,115200002.0
2009-07-22 11:30:00,132.635,132.655,132.62,132.625,507200000.0
2009-07-22 11:31:00,132.625,132.625,132.61,132.62,397799995.0
2009-07-22 11:32:00,132.625,132.63,132.575,132.59,448400000.0
2009-07-22 11:33:00,132.59,132.6,132.57,132.6,787599999.0
2009-07-22 11:34:00,132.6,132.605,132.59,132.59,471599999.0
2009-07-22 11:35:00,132.595,132.605,132.59,132.595,636799996.0
2009-07-22 11:36:00,132.595,132.6,132.57,132.58,483399999.0
2009-07-22 11:37:00,132.58,132.595,132.58,132.595,274000000.0
2009-07-22 11:38:00,132.6,132.62,132.595,132.605,251399999.0
2009-07-22 11:39:00,132.6,132.625,132.595,132.625,314200000.0
2009-07-22 11:40:00,132.625,132.65,132.625,132.635,328599995.0
2009-07-22 11:41:00,132.635,132.66,132.615,132.65,346000000.0
2009-07-22 11:42:00,132.65,132.73,132.65,132.73,752799999.0
2009-07-22 11:43:00,132.735,132.74,132.725,132.73,529799997.0
2009-07-22 11:44:00,132.73,132.755,132.71,132.74,625200001.0
2009-07-22 11:45:00,132.745,132.785,132.74,132.78,255400000.0
2009-07-22 11:46:00,132.775,132.8,132.775,132.78,588599997.0
2009-07-22 11:47:00,132.78,132.78,132.745,132.745,151000000.0
2009-07-22 11:48:00,132.74,132.74,132.705,132.725,883199999.0
2009-07-22 11:49:00,132.72,132.735,132.7,132.705,423599999.0
2009-07-22 11:50:00,132.71,132.725,132.705,132.72,249000000.0
2009-07-22 11:51:00,132.72,132.72,132.695,132.7,542199999.0
2009-07-22 11:52:00,132.7,132.71,132.645,132.66,679399990.0
2009-07-22 11:53:00,132.655,132.655,132.625,132.64,466200003.0
2009-07-22 11:54:00,132.635,132.72,132.635,132.715,446599998.0
2009-07-22 11:55:00,132.715,132.72,132.7,132.705,748400001.0
2009-07-22 11:56:00,132.71,132.735,132.695,132.695,239199999.0
2009-07-22 11:57:00,132.7,132.71,132.68,132.68,411399999.0
2009-07-22 11:58:00,132.68,132.685,132.665,132.685,311000001.0
2009-07-22 11:59:00,132.7,132.745,132.7,132.745,623800002.0
2009-07-22 12:00:00,132.745,132.785,132.745,132.775,454800000.0
2009-07-22 12:01:00,132.775,132.78,132.765,132.78,474799997.0
2009-07-22 12:02:00,132.78,132.795,132.78,132.785,741200000.0
2009-07-22 12:03:00,132.79,132.81,132.785,132.805,777399996.0
2009-07-22 12:04:00,132.805,132.81,132.76,132.76,419400001.0
2009-07-22 12:05:00,132.76,132.77,132.755,132.76,440800000.0
2009-07-22 12:06:00,132.76,132.785,132.76,132.78,517399999.0
2009-07-22 12:07:00,132.78,132.785,132.735,132.75,583200000.0
2009-07-22 12:08:00,132.76,132.795,132.755,132.795,504199996.0
2009-07-22 12:09:00,132.795,132.8,132.78,132.8,243799998.0
2009-07-22 12:10:00,132.8,132.805,132.715,132.715,590999995.0
2009-07-22 12:11:00,132.71,132.72,132.675,132.695,1145800005.0
2009-07-22 12:12:00,132.69,132.72,132.69,132.7,612400003.0
2009-07-22 12:13:00,132.7,132.81,132.7,132.81,852799996.0
2009-07-22 12:14:00,132.82,132.865,132.81,132.865,379400000.0
2009-07-22 12:15:00,132.865,132.945,132.865,132.93,526800002.0
2009-07-22 12:16:00,132.93,132.965,132.885,132.885,944600000.0
2009-07-22 12:17:00,132.885,132.885,132.83,132.84,796199999.0
2009-07-22 12:18:00,132.845,132.875,132.82,132.83,575600000.0
2009-07-22 12:19:00,132.83,132.86,132.83,132.845,406800001.0
2009-07-22 12:20:00,132.845,132.845,132.825,132.84,117999999.0
2009-07-22 12:21:00,132.835,132.835,132.77,132.79,469600000.0
2009-07-22 12:22:00,132.79,132.81,132.74,132.755,687400002.0
2009-07-22 12:23:00,132.74,132.745,132.7,132.72,446799998.0
2009-07-22 12:24:00,132.715,132.73,132.705,132.715,357400000.0
2009-07-22 12:25:00,132.72,132.745,132.715,132.735,165800000.0
2009-07-22 12:26:00,132.735,132.79,132.735,132.775,659799999.0
2009-07-22 12:27:00,132.77,132.81,132.765,132.79,837799997.0
2009-07-22 12:28:00,132.79,132.805,132.705,132.71,640800007.0
2009-07-22 12:29:00,132.71,132.73,132.66,132.72,568999997.0
2009-07-22 12:30:00,132.725,132.725,132.625,132.63,795600000.0
2009-07-22 12:31:00,132.63,132.65,132.56,132.57,818599996.0
2009-07-22 12:32:00,132.57,132.7,132.57,132.67,733200000.0
2009-07-22 12:33:00,132.675,132.69,132.65,132.68,768600001.0
2009-07-22 12:34:00,132.685,132.685,132.62,132.66,513799998.0
2009-07-22 12:35:00,132.66,132.66,132.65,132.655,291399994.0
2009-07-22 12:36:00,132.655,132.67,132.655,132.655,304600000.0
2009-07-22 12:37:00,132.65,132.65,132.56,132.6,467799999.0
2009-07-22 12:38:00,132.6,132.605,132.57,132.59,650000002.0
2009-07-22 12:39:00,132.595,132.6,132.58,132.59,666800000.0
2009-07-22 12:40:00,132.6,132.6,132.56,132.57,687999997.0
2009-07-22 12:41:00,132.57,132.58,132.56,132.56,521199998.0
2009-07-22 12:42:00,132.57,132.58,132.56,132.575,219600001.0
2009-07-22 12:43:00,132.575,132.575,132.56,132.565,298599999.0
2009-07-22 12:44:00,132.565,132.575,132.54,132.55,851799995.0
2009-07-22 12:45:00,132.545,132.565,132.54,132.54,662600003.0
2009-07-22 12:46:00,132.55,132.575,132.55,132.56,839400006.0
2009-07-22 12:47:00,132.56,132.575,132.525,132.525,697800000.0
2009-07-22 12:48:00,132.52,132.595,132.515,132.595,898199999.0
2009-07-22 12:49:00,132.6,132.61,132.57,132.6,943400003.0
2009-07-22 12:50:00,132.6,132.6,132.565,132.565,308000000.0
2009-07-22 12:51:00,132.565,132.655,132.565,132.645,405000002.0
2009-07-22 12:52:00,132.65,132.65,132.58,132.59,572599999.0
2009-07-22 12:53:00,132.575,132.61,132.565,132.61,395799996.0
2009-07-22 12:54:00,132.61,132.64,132.61,132.63,549200003.0
2009-07-22 12:55:00,132.635,132.65,132.595,132.6,528200000.0
2009-07-22 12:56:00,132.6,132.6,132.5,132.525,814300000.0
2009-07-22 12:57:00,132.525,132.53,132.52,132.525,129200001.0
2009-07-22 12:58:00,132.53,132.605,132.53,132.605,304399999.0
2009-07-22 12:59:00,132.605,132.63,132.595,132.595,649200002.0
2009-07-22 13:00:00,132.595,132.6,132.54,132.545,1062600001.0
2009-07-22 13:01:00,132.55,132.64,132.545,132.635,719600002.0
2009-07-22 13:02:00,132.645,132.77,132.62,132.735,656600003.0
2009-07-22 13:03:00,132.73,132.74,132.7,132.7,728599998.0
2009-07-22 13:04:00,132.69,132.73,132.645,132.72,803000000.0
2009-07-22 13:05:00,132.72,132.74,132.7,132.705,598800000.0
2009-07-22 13:06:00,132.705,132.74,132.7,132.72,649199993.0
2009-07-22 13:07:00,132.725,132.725,132.695,132.7,501399995.0
2009-07-22 13:08:00,132.7,132.71,132.665,132.705,568800002.0
2009-07-22 13:09:00,132.705,132.705,132.695,132.705,319400001.0
2009-07-22 13:10:00,132.705,132.71,132.645,132.65,423199999.0
2009-07-22 13:11:00,132.655,132.67,132.605,132.605,813999999.0
2009-07-22 13:12:00,132.605,132.64,132.6,132.64,641599998.0
2009-07-22 13:13:00,132.66,132.66,132.59,132.625,798399999.0
2009-07-22 13:14:00,132.615,132.63,132.595,132.61,708200003.0
2009-07-22 13:15:00,132.62,132.68,132.61,132.675,349999999.0
2009-07-22 13:16:00,132.68,132.715,132.68,132.68,295800000.0
2009-07-22 13:17:00,132.685,132.71,132.685,132.705,254200001.0
2009-07-22 13:18:00,132.71,132.71,132.69,132.695,544200000.0
2009-07-22 13:19:00,132.695,132.715,132.69,132.715,181200000.0
2009-07-22 13:20:00,132.71,132.73,132.7,132.73,435799999.0
2009-07-22 13:21:00,132.73,132.79,132.715,132.715,449399998.0
2009-07-22 13:22:00,132.715,132.77,132.71,132.735,552599998.0
2009-07-22 13:23:00,132.735,132.785,132.735,132.77,544200002.0
2009-07-22 13:24:00,132.78,132.795,132.74,132.765,698599996.0
2009-07-22 13:25:00,132.765,132.835,132.75,132.825,836599998.0
2009-07-22 13:26:00,132.82,132.845,132.795,132.815,750999998.0
2009-07-22 13:27:00,132.815,132.82,132.795,132.805,975399998.0
2009-07-22 13:28:00,132.805,132.805,132.75,132.76,868399998.0
2009-07-22 13:29:00,132.76,132.76,132.72,132.72,544599997.0
2009-07-22 13:30:00,132.725,132.825,132.725,132.78,1137400000.0
2009-07-22 13:31:00,132.775,132.805,132.775,132.805,1025400009.0
2009-07-22 13:32:00,132.805,132.82,132.785,132.79,408400001.0
2009-07-22 13:33:00,132.79,132.83,132.79,132.83,524000000.0
2009-07-22 13:34:00,132.82,132.91,132.815,132.91,653800000.0
2009-07-22 13:35:00,132.92,132.93,132.875,132.88,713200000.0
2009-07-22 13:36:00,132.88,132.895,132.865,132.88,748400000.0
2009-07-22 13:37:00,132.88,132.88,132.855,132.865,679800005.0
2009-07-22 13:38:00,132.865,132.875,132.845,132.86,287999999.0
2009-07-22 13:39:00,132.86,132.92,132.855,132.91,629800001.0
2009-07-22 13:40:00,132.905,132.935,132.875,132.885,772799997.0
2009-07-22 13:41:00,132.885,132.905,132.88,132.89,542800000.0
2009-07-22 13:42:00,132.89,132.905,132.865,132.88,575199999.0
2009-07-22 13:43:00,132.88,132.88,132.81,132.825,518999998.0
2009-07-22 13:44:00,132.825,132.83,132.795,132.82,629000001.0
2009-07-22 13:45:00,132.82,132.845,132.82,132.82,313600001.0
2009-07-22 13:46:00,132.8,132.81,132.765,132.765,330800001.0
2009-07-22 13:47:00,132.765,132.77,132.735,132.755,632500003.0
2009-07-22 13:48:00,132.755,132.81,132.745,132.81,606800000.0
2009-07-22 13:49:00,132.805,132.83,132.785,132.825,450800001.0
2009-07-22 13:50:00,132.825,132.825,132.8,132.805,123600000.0
2009-07-22 13:51:00,132.805,132.805,132.775,132.78,247200000.0
2009-07-22 13:52:00,132.78,132.78,132.765,132.775,126199998.0
2009-07-22 13:53:00,132.765,132.795,132.76,132.785,292800000.0
2009-07-22 13:54:00,132.785,132.785,132.735,132.75,537999996.0
2009-07-22 13:55:00,132.75,132.78,132.74,132.765,613199993.0
2009-07-22 13:56:00,132.76,132.765,132.745,132.75,558199998.0
2009-07-22 13:57:00,132.75,132.76,132.735,132.745,653999996.0
2009-07-22 13:58:00,132.75,132.825,132.75,132.82,833600000.0
2009-07-22 13:59:00,132.81,132.85,132.8,132.85,858599994.0
2009-07-22 14:00:00,132.845,132.925,132.83,132.925,909000002.0
2009-07-22 14:01:00,132.925,132.94,132.87,132.875,606799996.0
2009-07-22 14:02:00,132.875,132.875,132.675,132.75,785400001.0
2009-07-22 14:03:00,132.75,132.765,132.61,132.62,483800001.0
2009-07-22 14:04:00,132.62,132.685,132.6,132.685,1134200003.0
2009-07-22 14:05:00,132.69,132.705,132.645,132.665,573900000.0
2009-07-22 14:06:00,132.66,132.67,132.6,132.6,1019400004.0
2009-07-22 14:07:00,132.6,132.6,132.52,132.59,658400002.0
2009-07-22 14:08:00,132.59,132.59,132.515,132.52,580600001.0
2009-07-22 14:09:00,132.51,132.54,132.505,132.525,736199998.0
2009-07-22 14:10:00,132.525,132.545,132.5,132.545,819599999.0
2009-07-22 14:11:00,132.545,132.575,132.53,132.57,360200001.0
2009-07-22 14:12:00,132.58,132.635,132.57,132.62,439799999.0
2009-07-22 14:13:00,132.62,132.625,132.615,132.615,188000000.0
2009-07-22 14:14:00,132.615,132.62,132.5,132.505,521900000.0
2009-07-22 14:15:00,132.5,132.5,132.38,132.38,784000000.0
2009-07-22 14:16:00,132.38,132.415,132.34,132.345,1075200004.0
2009-07-22 14:17:00,132.35,132.36,132.155,132.19,949700005.0
2009-07-22 14:18:00,132.18,132.185,132.1,132.17,959100003.0
2009-07-22 14:19:00,132.17,132.23,132.17,132.17,863200000.0
2009-07-22 14:20:00,132.16,132.22,132.16,132.19,1172600001.0
2009-07-22 14:21:00,132.19,132.315,132.18,132.31,1392699995.0
2009-07-22 14:22:00,132.31,132.41,132.31,132.395,818099999.0
2009-07-22 14:23:00,132.395,132.4,132.36,132.36,1140399999.0
2009-07-22 14:24:00,132.355,132.37,132.31,132.36,602900000.0
2009-07-22 14:25:00,132.35,132.475,132.34,132.435,714200000.0
2009-07-22 14:26:00,132.44,132.47,132.435,132.455,524000000.0
2009-07-22 14:27:00,132.45,132.46,132.42,132.425,1076199999.0
2009-07-22 14:28:00,132.425,132.43,132.37,132.405,1025599998.0
2009-07-22 14:29:00,132.405,132.405,132.34,132.345,779599992.0
2009-07-22 14:30:00,132.345,132.565,132.345,132.565,714600001.0
2009-07-22 14:31:00,132.56,132.59,132.505,132.51,909000001.0
2009-07-22 14:32:00,132.515,132.53,132.45,132.455,1197199997.0
2009-07-22 14:33:00,132.455,132.46,132.405,132.43,1730599995.0
2009-07-22 14:34:00,132.43,132.445,132.375,132.375,958799996.0
2009-07-22 14:35:00,132.38,132.395,132.35,132.37,606600002.0
2009-07-22 14:36:00,132.37,132.385,132.325,132.335,551600001.0
2009-07-22 14:37:00,132.33,132.365,132.285,132.35,994999998.0
2009-07-22 14:38:00,132.35,132.35,132.3,132.33,493599999.0
2009-07-22 14:39:00,132.32,132.36,132.32,132.36,665200003.0
2009-07-22 14:40:00,132.37,132.43,132.37,132.425,899200000.0
2009-07-22 14:41:00,132.425,132.43,132.355,132.37,1351200017.0
2009-07-22 14:42:00,132.375,132.375,132.3,132.325,392400000.0
2009-07-22 14:43:00,132.325,132.345,132.32,132.32,418600001.0
2009-07-22 14:44:00,132.3,132.31,132.275,132.31,873600000.0
2009-07-22 14:45:00,132.32,132.39,132.315,132.39,1119399996.0
2009-07-22 14:46:00,132.395,132.405,132.315,132.325,862799994.0
2009-07-22 14:47:00,132.325,132.335,132.3,132.33,788599997.0
2009-07-22 14:48:00,132.33,132.435,132.33,132.43,758599993.0
2009-07-22 14:49:00,132.435,132.44,132.41,132.41,463600000.0
2009-07-22 14:50:00,132.41,132.41,132.345,132.36,692000003.0
2009-07-22 14:51:00,132.36,132.37,132.265,132.315,932099996.0
2009-07-22 14:52:00,132.315,132.315,132.27,132.285,848600001.0
2009-07-22 14:53:00,132.285,132.3,132.265,132.285,454600002.0
2009-07-22 14:54:00,132.29,132.295,132.255,132.27,857799997.0
2009-07-22 14:55:00,132.27,132.38,132.26,132.36,901600001.0
2009-07-22 14:56:00,132.36,132.38,132.26,132.27,1375399990.0
2009-07-22 14:57:00,132.27,132.28,132.25,132.265,959400008.0
2009-07-22 14:58:00,132.27,132.28,132.225,132.255,606600003.0
2009-07-22 14:59:00,132.255,132.305,132.24,132.26,956999999.0
2009-07-22 15:00:00,132.26,132.37,132.26,132.37,1058200005.0
2009-07-22 15:01:00,132.37,132.41,132.33,132.335,1102199996.0
2009-07-22 15:02:00,132.35,132.365,132.345,132.36,877800006.0
2009-07-22 15:03:00,132.36,132.36,132.28,132.34,900800001.0
2009-07-22 15:04:00,132.345,132.415,132.345,132.4,649399999.0
2009-07-22 15:05:00,132.4,132.41,132.375,132.38,868599996.0
2009-07-22 15:06:00,132.38,132.49,132.375,132.475,1618699987.0
2009-07-22 15:07:00,132.475,132.515,132.47,132.515,1430600000.0
2009-07-22 15:08:00,132.515,132.555,132.49,132.545,884400000.0
2009-07-22 15:09:00,132.545,132.585,132.535,132.545,1221600003.0
2009-07-22 15:10:00,132.545,132.56,132.525,132.535,496400000.0
2009-07-22 15:11:00,132.535,132.545,132.515,132.515,968000001.0
2009-07-22 15:12:00,132.51,132.51,132.475,132.475,977400002.0
2009-07-22 15:13:00,132.48,132.48,132.42,132.42,938600003.0
2009-07-22 15:14:00,132.42,132.425,132.385,132.39,1231399992.0
2009-07-22 15:15:00,132.39,132.425,132.365,132.41,772799999.0
2009-07-22 15:16:00,132.405,132.42,132.375,132.405,431599997.0
2009-07-22 15:17:00,132.395,132.42,132.35,132.41,605000000.0
2009-07-22 15:18:00,132.41,132.415,132.365,132.405,781600001.0
2009-07-22 15:19:00,132.41,132.425,132.4,132.415,672600004.0
2009-07-22 15:20:00,132.415,132.43,132.4,132.405,368200000.0
2009-07-22 15:21:00,132.405,132.43,132.405,132.425,511799998.0
2009-07-22 15:22:00,132.42,132.42,132.39,132.41,876800008.0
2009-07-22 15:23:00,132.41,132.44,132.355,132.38,692600001.0
2009-07-22 15:24:00,132.375,132.385,132.345,132.365,780600004.0
2009-07-22 15:25:00,132.365,132.385,132.355,132.355,372200002.0
2009-07-22 15:26:00,132.355,132.355,132.295,132.3,782999999.0
2009-07-22 15:27:00,132.3,132.315,132.28,132.285,932799998.0
2009-07-22 15:28:00,132.28,132.29,132.255,132.255,797399995.0
2009-07-22 15:29:00,132.255,132.255,132.195,132.22,1053000000.0
2009-07-22 15:30:00,132.22,132.255,132.195,132.235,557000004.0
2009-07-22 15:31:00,132.235,132.27,132.155,132.21,895199999.0
2009-07-22 15:32:00,132.21,132.32,132.21,132.3,721400003.0
2009-07-22 15:33:00,132.3,132.355,132.28,132.32,628399998.0
2009-07-22 15:34:00,132.305,132.4,132.305,132.4,838499996.0
2009-07-22 15:35:00,132.375,132.4,132.28,132.29,911400005.0
2009-07-22 15:36:00,132.29,132.315,132.28,132.285,1096200000.0
2009-07-22 15:37:00,132.29,132.375,132.285,132.35,1035800001.0
2009-07-22 15:38:00,132.35,132.41,132.335,132.35,905800006.0
2009-07-22 15:39:00,132.35,132.485,132.33,132.46,1120200000.0
2009-07-22 15:40:00,132.455,132.48,132.41,132.445,1267399995.0
2009-07-22 15:41:00,132.44,132.45,132.365,132.44,907200001.0
2009-07-22 15:42:00,132.44,132.46,132.36,132.365,963200004.0
2009-07-22 15:43:00,132.355,132.42,132.345,132.355,1062599999.0
2009-07-22 15:44:00,132.36,132.4,132.33,132.365,965399996.0
2009-07-22 15:45:00,132.365,132.41,132.345,132.4,943600000.0
2009-07-22 15:46:00,132.4,132.48,132.38,132.475,1462000006.0
2009-07-22 15:47:00,132.47,132.485,132.395,132.48,952999993.0
2009-07-22 15:48:00,132.475,132.475,132.42,132.44,684299998.0
2009-07-22 15:49:00,132.44,132.52,132.425,132.52,1027799997.0
2009-07-22 15:50:00,132.52,132.545,132.48,132.535,663300000.0
2009-07-22 15:51:00,132.54,132.54,132.475,132.49,615000001.0
2009-07-22 15:52:00,132.51,132.655,132.51,132.64,652400001.0
2009-07-22 15:53:00,132.64,132.795,132.64,132.77,602900002.0
2009-07-22 15:54:00,132.765,132.79,132.745,132.77,1029500004.0
2009-07-22 15:55:00,132.77,132.79,132.75,132.775,1047600003.0
2009-07-22 15:56:00,132.775,132.785,132.705,132.725,1360999997.0
2009-07-22 15:57:00,132.725,132.725,132.63,132.655,1086900002.0
2009-07-22 15:58:00,132.655,132.715,132.645,132.715,854600002.0
2009-07-22 15:59:00,132.71,132.865,132.67,132.8,1026199998.0
2009-07-22 16:00:00,132.795,132.98,132.775,132.965,668399999.0
2009-07-22 16:01:00,132.955,132.985,132.88,132.88,1047800000.0
2009-07-22 16:02:00,132.88,132.91,132.86,132.91,692400001.0
2009-07-22 16:03:00,132.91,132.95,132.895,132.925,739200000.0
2009-07-22 16:04:00,132.925,132.935,132.87,132.88,1019600007.0
2009-07-22 16:05:00,132.875,132.92,132.86,132.9,586999998.0
2009-07-22 16:06:00,132.885,132.975,132.885,132.93,463100000.0
2009-07-22 16:07:00,132.93,132.955,132.9,132.945,938199999.0
2009-07-22 16:08:00,132.945,132.955,132.91,132.915,588200004.0
2009-07-22 16:09:00,132.915,132.94,132.865,132.92,747199998.0
2009-07-22 16:10:00,132.93,132.945,132.88,132.91,1249000001.0
2009-07-22 16:11:00,132.925,132.925,132.86,132.86,913800001.0
2009-07-22 16:12:00,132.87,132.87,132.74,132.75,870000001.0
2009-07-22 16:13:00,132.75,132.785,132.72,132.72,982800000.0
2009-07-22 16:14:00,132.72,132.775,132.705,132.735,1362600001.0
2009-07-22 16:15:00,132.715,132.79,132.715,132.77,850799999.0
2009-07-22 16:16:00,132.765,132.785,132.7,132.73,1658600004.0
2009-07-22 16:17:00,132.73,132.76,132.69,132.71,1408199999.0
2009-07-22 16:18:00,132.705,132.725,132.665,132.67,1225200002.0
2009-07-22 16:19:00,132.675,132.7,132.65,132.65,1142999990.0
2009-07-22 16:20:00,132.65,132.71,132.63,132.65,948100003.0
2009-07-22 16:21:00,132.65,132.735,132.65,132.71,1025399998.0
2009-07-22 16:22:00,132.71,132.74,132.69,132.72,844399997.0
2009-07-22 16:23:00,132.72,132.835,132.72,132.82,781599998.0
2009-07-22 16:24:00,132.85,132.91,132.835,132.895,1063700000.0
2009-07-22 16:25:00,132.895,132.93,132.87,132.91,1164099999.0
2009-07-22 16:26:00,132.915,132.925,132.805,132.825,1192200003.0
2009-07-22 16:27:00,132.83,132.845,132.78,132.83,1039900004.0
2009-07-22 16:28:00,132.83,132.84,132.77,132.81,760599993.0
2009-07-22 16:29:00,132.81,132.82,132.73,132.76,944999999.0
2009-07-22 16:30:00,132.765,132.82,132.765,132.82,883399992.0
2009-07-22 16:31:00,132.82,132.855,132.79,132.815,635999998.0
2009-07-22 16:32:00,132.8,132.815,132.75,132.81,1430800004.0
2009-07-22 16:33:00,132.805,132.82,132.755,132.755,1159599997.0
2009-07-22 16:34:00,132.755,132.845,132.73,132.75,1144399988.0
2009-07-22 16:35:00,132.75,132.775,132.735,132.775,756999999.0
2009-07-22 16:36:00,132.77,132.83,132.76,132.77,604799999.0
2009-07-22 16:37:00,132.775,132.775,132.75,132.75,901600004.0
2009-07-22 16:38:00,132.75,132.83,132.75,132.765,692500000.0
2009-07-22 16:39:00,132.76,132.79,132.76,132.78,766800001.0
2009-07-22 16:40:00,132.78,132.805,132.755,132.755,1012399997.0
2009-07-22 16:41:00,132.77,132.805,132.755,132.765,781800000.0
2009-07-22 16:42:00,132.765,132.77,132.67,132.7,524599998.0
2009-07-22 16:43:00,132.7,132.71,132.635,132.64,767799998.0
2009-07-22 16:44:00,132.635,132.685,132.61,132.68,615400004.0
2009-07-22 16:45:00,132.695,132.745,132.665,132.74,556849997.0
2009-07-22 16:46:00,132.745,132.76,132.705,132.705,535599998.0
2009-07-22 16:47:00,132.705,132.76,132.705,132.74,636200000.0
2009-07-22 16:48:00,132.725,132.775,132.705,132.76,658000005.0
2009-07-22 16:49:00,132.76,132.8,132.76,132.795,316799998.0
2009-07-22 16:50:00,132.8,132.885,132.8,132.885,705599998.0
2009-07-22 16:51:00,132.88,132.88,132.835,132.835,630199999.0
2009-07-22 16:52:00,132.835,132.905,132.835,132.9,728000003.0
2009-07-22 16:53:00,132.9,132.96,132.87,132.95,864200001.0
2009-07-22 16:54:00,132.95,132.97,132.885,132.885,1339599997.0
2009-07-22 16:55:00,132.885,132.97,132.885,132.97,775000003.0
2009-07-22 16:56:00,132.97,133.125,132.97,133.12,700400001.0
2009-07-22 16:57:00,133.105,133.11,133.055,133.06,715999998.0
2009-07-22 16:58:00,133.06,133.09,133.03,133.09,1102399998.0
2009-07-22 16:59:00,133.09,133.135,133.085,133.1,685999999.0
2009-07-22 17:00:00,133.1,133.1,133.02,133.035,945400001.0
2009-07-22 17:01:00,133.03,133.075,133.03,133.06,1090800002.0
2009-07-22 17:02:00,133.045,133.085,133.045,133.08,835800002.0
2009-07-22 17:03:00,133.08,133.185,133.08,133.185,1059199998.0
2009-07-22 17:04:00,133.18,133.305,133.18,133.305,1057199997.0
2009-07-22 17:05:00,133.305,133.32,133.275,133.285,899999998.0
2009-07-22 17:06:00,133.285,133.31,133.275,133.275,836000000.0
2009-07-22 17:07:00,133.28,133.32,133.27,133.315,868199997.0
2009-07-22 17:08:00,133.32,133.475,133.32,133.43,809400001.0
2009-07-22 17:09:00,133.43,133.46,133.355,133.415,739000000.0
2009-07-22 17:10:00,133.41,133.41,133.305,133.35,767600000.0
2009-07-22 17:11:00,133.35,133.4,133.345,133.365,771899999.0
2009-07-22 17:12:00,133.365,133.4,133.345,133.345,736799998.0
2009-07-22 17:13:00,133.34,133.36,133.3,133.325,995699998.0
2009-07-22 17:14:00,133.325,133.395,133.325,133.39,660799998.0
2009-07-22 17:15:00,133.395,133.405,133.36,133.4,919999994.0
2009-07-22 17:16:00,133.4,133.41,133.385,133.395,651199999.0
2009-07-22 17:17:00,133.395,133.435,133.375,133.435,1071399993.0
2009-07-22 17:18:00,133.435,133.455,133.42,133.425,761799999.0
2009-07-22 17:19:00,133.425,133.425,133.37,133.38,1065999993.0
2009-07-22 17:20:00,133.38,133.4,133.295,133.31,613400000.0
2009-07-22 17:21:00,133.31,133.325,133.25,133.255,829400003.0
2009-07-22 17:22:00,133.255,133.305,133.23,133.3,566799999.0
2009-07-22 17:23:00,133.3,133.38,133.27,133.28,566100000.0
2009-07-22 17:24:00,133.275,133.275,133.185,133.2,599200000.0
2009-07-22 17:25:00,133.2,133.205,133.175,133.19,680800004.0
2009-07-22 17:26:00,133.18,133.235,133.18,133.235,488600000.0
2009-07-22 17:27:00,133.235,133.24,133.195,133.225,896600001.0
2009-07-22 17:28:00,133.22,133.235,133.175,133.18,1192000003.0
2009-07-22 17:29:00,133.175,133.175,133.11,133.16,728399999.0
2009-07-22 17:30:00,133.16,133.21,133.155,133.175,553999999.0
2009-07-22 17:31:00,133.185,133.215,133.15,133.215,676200001.0
2009-07-22 17:32:00,133.215,133.27,133.195,133.27,664799999.0
2009-07-22 17:33:00,133.27,133.325,133.26,133.315,435600001.0
2009-07-22 17:34:00,133.31,133.31,133.245,133.26,766100001.0
2009-07-22 17:35:00,133.26,133.26,133.21,133.22,358200000.0
2009-07-22 17:36:00,133.22,133.22,133.11,133.155,537599999.0
2009-07-22 17:37:00,133.155,133.23,133.15,133.185,766400001.0
2009-07-22 17:38:00,133.185,133.28,133.165,133.275,663400002.0
2009-07-22 17:39:00,133.275,133.315,133.27,133.29,266400000.0
2009-07-22 17:40:00,133.285,133.3,133.26,133.28,408399998.0
2009-07-22 17:41:00,133.28,133.325,133.22,133.325,512800001.0
2009-07-22 17:42:00,133.335,133.335,133.305,133.315,259399999.0
2009-07-22 17:43:00,133.31,133.31,133.255,133.28,162800000.0
2009-07-22 17:44:00,133.28,133.325,133.255,133.27,356800000.0
2009-07-22 17:45:00,133.27,133.27,133.2,133.26,452800001.0
2009-07-22 17:46:00,133.275,133.275,133.19,133.21,360399999.0
2009-07-22 17:47:00,133.21,133.225,133.185,133.225,820599998.0
2009-07-22 17:48:00,133.23,133.24,133.15,133.155,972600000.0
2009-07-22 17:49:00,133.155,133.18,133.13,133.18,1179799996.0
2009-07-22 17:50:00,133.18,133.265,133.16,133.265,698599997.0
2009-07-22 17:51:00,133.255,133.255,133.22,133.235,573399999.0
2009-07-22 17:52:00,133.25,133.285,133.25,133.275,525600000.0
2009-07-22 17:53:00,133.275,133.3,133.21,133.21,706400000.0
2009-07-22 17:54:00,133.215,133.28,133.215,133.25,374300000.0
2009-07-22 17:55:00,133.245,133.335,133.235,133.335,225200000.0
2009-07-22 17:56:00,133.335,133.375,133.27,133.28,366800000.0
2009-07-22 17:57:00,133.28,133.31,133.26,133.305,354600000.0
2009-07-22 17:58:00,133.305,133.325,133.295,133.325,302600000.0
2009-07-22 17:59:00,133.335,133.34,133.32,133.33,548000001.0
2009-07-22 18:00:00,133.33,133.38,133.33,133.36,650799999.0
2009-07-22 18:01:00,133.375,133.385,133.35,133.355,352399999.0
2009-07-22 18:02:00,133.36,133.36,133.34,133.36,233999998.0
2009-07-22 18:03:00,133.35,133.355,133.34,133.345,262000000.0
2009-07-22 18:04:00,133.335,133.365,133.32,133.345,557000000.0
2009-07-22 18:05:00,133.345,133.355,133.31,133.335,399399999.0
2009-07-22 18:06:00,133.335,133.375,133.335,133.355,279400000.0
2009-07-22 18:07:00,133.35,133.36,133.325,133.325,333000000.0
2009-07-22 18:08:00,133.33,133.34,133.315,133.335,261800000.0
2009-07-22 18:09:00,133.335,133.34,133.32,133.32,281800000.0
2009-07-22 18:10:00,133.32,133.33,133.315,133.315,211800000.0
2009-07-22 18:11:00,133.31,133.345,133.31,133.345,110400000.0
2009-07-22 18:12:00,133.345,133.345,133.32,133.32,294200000.0
2009-07-22 18:13:00,133.32,133.32,133.31,133.315,180000000.0
2009-07-22 18:14:00,133.32,133.33,133.25,133.26,362600002.0
2009-07-22 18:15:00,133.26,133.265,133.2,133.215,548600000.0
2009-07-22 18:16:00,133.215,133.245,133.2,133.23,546200000.0
2009-07-22 18:17:00,133.23,133.23,133.2,133.2,343000000.0
2009-07-22 18:18:00,133.2,133.2,133.175,133.185,614400003.0
2009-07-22 18:19:00,133.185,133.22,133.18,133.22,365200000.0
2009-07-22 18:20:00,133.225,133.23,133.215,133.215,267800000.0
2009-07-22 18:21:00,133.21,133.27,133.21,133.26,418999999.0
2009-07-22 18:22:00,133.26,133.27,133.24,133.265,420800001.0
2009-07-22 18:23:00,133.265,133.345,133.265,133.345,564200002.0
2009-07-22 18:24:00,133.35,133.35,133.32,133.32,188800000.0
2009-07-22 18:25:00,133.32,133.375,133.31,133.375,498800000.0
2009-07-22 18:26:00,133.38,133.415,133.375,133.395,550800000.0
2009-07-22 18:27:00,133.395,133.445,133.39,133.44,541200000.0
2009-07-22 18:28:00,133.44,133.45,133.435,133.445,420600000.0
2009-07-22 18:29:00,133.44,133.44,133.37,133.41,824600000.0
2009-07-22 18:30:00,133.42,133.435,133.36,133.36,446899999.0
2009-07-22 18:31:00,133.35,133.35,133.255,133.265,378000000.0
2009-07-22 18:32:00,133.265,133.365,133.265,133.365,367800000.0
2009-07-22 18:33:00,133.375,133.395,133.345,133.395,370200000.0
2009-07-22 18:34:00,133.385,133.385,133.33,133.35,537400003.0
2009-07-22 18:35:00,133.345,133.395,133.315,133.395,426800000.0
2009-07-22 18:36:00,133.395,133.425,133.37,133.375,610400001.0
2009-07-22 18:37:00,133.37,133.375,133.32,133.325,485600001.0
2009-07-22 18:38:00,133.325,133.345,133.31,133.335,162200000.0
2009-07-22 18:39:00,133.335,133.335,133.305,133.315,332000000.0
2009-07-22 18:40:00,133.31,133.32,133.3,133.305,543200001.0
2009-07-22 18:41:00,133.31,133.355,133.3,133.355,270800000.0
2009-07-22 18:42:00,133.355,133.36,133.325,133.34,436400000.0
2009-07-22 18:43:00,133.34,133.35,133.31,133.31,366200001.0
2009-07-22 18:44:00,133.315,133.4,133.315,133.38,437400000.0
2009-07-22 18:45:00,133.375,133.375,133.35,133.355,401599999.0
2009-07-22 18:46:00,133.345,133.4,133.335,133.355,253600000.0
2009-07-22 18:47:00,133.355,133.43,133.345,133.41,533000001.0
2009-07-22 18:48:00,133.42,133.475,133.415,133.46,542000000.0
2009-07-22 18:49:00,133.46,133.495,133.445,133.475,621200002.0
2009-07-22 18:50:00,133.475,133.49,133.44,133.455,394999999.0
2009-07-22 18:51:00,133.455,133.46,133.43,133.45,474200000.0
2009-07-22 18:52:00,133.45,133.46,133.445,133.445,284200000.0
2009-07-22 18:53:00,133.445,133.46,133.425,133.43,326600000.0
2009-07-22 18:54:00,133.43,133.43,133.315,133.335,658599999.0
2009-07-22 18:55:00,133.335,133.36,133.335,133.34,482099999.0
2009-07-22 18:56:00,133.34,133.355,133.33,133.33,444599995.0
2009-07-22 18:57:00,133.33,133.345,133.315,133.315,503600000.0
2009-07-22 18:58:00,133.325,133.36,133.32,133.32,444200003.0
2009-07-22 18:59:00,133.335,133.345,133.305,133.345,235600000.0
2009-07-22 19:00:00,133.345,133.385,133.345,133.385,269800000.0
2009-07-22 19:01:00,133.385,133.385,133.365,133.37,156600000.0
2009-07-22 19:02:00,133.375,133.415,133.365,133.365,277600000.0
2009-07-22 19:03:00,133.37,133.385,133.325,133.325,307600000.0
2009-07-22 19:04:00,133.33,133.355,133.305,133.355,613399998.0
2009-07-22 19:05:00,133.35,133.365,133.345,133.35,153600000.0
2009-07-22 19:06:00,133.35,133.365,133.35,133.365,223600000.0
2009-07-22 19:07:00,133.38,133.38,133.34,133.345,344000000.0
2009-07-22 19:08:00,133.335,133.35,133.305,133.35,288600000.0
2009-07-22 19:09:00,133.35,133.4,133.345,133.4,269800000.0
2009-07-22 19:10:00,133.395,133.415,133.385,133.39,347400000.0
2009-07-22 19:11:00,133.385,133.395,133.385,133.395,192600001.0
2009-07-22 19:12:00,133.395,133.455,133.39,133.45,477199999.0
2009-07-22 19:13:00,133.45,133.49,133.45,133.49,657000001.0
2009-07-22 19:14:00,133.49,133.595,133.465,133.59,535199999.0
2009-07-22 19:15:00,133.58,133.58,133.51,133.51,214000000.0
2009-07-22 19:16:00,133.51,133.525,133.48,133.52,442600000.0
2009-07-22 19:17:00,133.52,133.59,133.5,133.59,427800000.0
2009-07-22 19:18:00,133.595,133.595,133.555,133.555,543999999.0
2009-07-22 19:19:00,133.555,133.555,133.505,133.505,297000000.0
2009-07-22 19:20:00,133.505,133.505,133.475,133.48,218800000.0
2009-07-22 19:21:00,133.48,133.485,133.385,133.385,216200000.0
2009-07-22 19:22:00,133.395,133.4,133.375,133.39,394000000.0
2009-07-22 19:23:00,133.39,133.4,133.315,133.315,558800000.0
2009-07-22 19:24:00,133.32,133.32,133.27,133.295,490599999.0
2009-07-22 19:25:00,133.295,133.31,133.255,133.27,280000000.0
2009-07-22 19:26:00,133.275,133.3,133.265,133.265,138600000.0
2009-07-22 19:27:00,133.265,133.265,133.25,133.25,88600000.0
2009-07-22 19:28:00,133.255,133.27,133.245,133.265,314200000.0
2009-07-22 19:29:00,133.275,133.29,133.275,133.285,109400000.0
2009-07-22 19:30:00,133.285,133.285,133.24,133.25,257000001.0
2009-07-22 19:31:00,133.25,133.29,133.205,133.29,251700000.0
2009-07-22 19:32:00,133.285,133.285,133.27,133.275,219400000.0
2009-07-22 19:33:00,133.27,133.27,133.16,133.165,499400000.0
2009-07-22 19:34:00,133.17,133.175,133.155,133.16,125600000.0
2009-07-22 19:35:00,133.16,133.19,133.155,133.19,306400000.0
2009-07-22 19:36:00,133.205,133.315,133.2,133.3,529400001.0
2009-07-22 19:37:00,133.3,133.33,133.275,133.285,353400000.0
2009-07-22 19:38:00,133.28,133.29,133.27,133.28,503600003.0
2009-07-22 19:39:00,133.28,133.355,133.28,133.355,391200000.0
2009-07-22 19:40:00,133.355,133.38,133.355,133.375,124000000.0
2009-07-22 19:41:00,133.37,133.395,133.365,133.385,171400000.0
2009-07-22 19:42:00,133.385,133.395,133.31,133.315,239600001.0
2009-07-22 19:43:00,133.315,133.315,133.255,133.265,106600000.0
2009-07-22 19:44:00,133.265,133.28,133.235,133.235,235400000.0
2009-07-22 19:45:00,133.24,133.295,133.235,133.295,343100000.0
2009-07-22 19:46:00,133.295,133.295,133.27,133.27,212600000.0
2009-07-22 19:47:00,133.265,133.305,133.265,133.3,169800000.0
2009-07-22 19:48:00,133.3,133.3,133.245,133.295,253400001.0
2009-07-22 19:49:00,133.295,133.3,133.25,133.275,255200000.0
2009-07-22 19:50:00,133.275,133.28,133.26,133.27,267800000.0
2009-07-22 19:51:00,133.275,133.325,133.26,133.31,264200000.0
2009-07-22 19:52:00,133.31,133.34,133.31,133.325,280000000.0
2009-07-22 19:53:00,133.33,133.345,133.33,133.33,225000000.0
2009-07-22 19:54:00,133.33,133.335,133.305,133.305,186200000.0
2009-07-22 19:55:00,133.305,133.315,133.3,133.31,227000000.0
2009-07-22 19:56:00,133.305,133.305,133.305,133.305,100200000.0
2009-07-22 19:57:00,133.31,133.335,133.31,133.315,140800000.0
2009-07-22 19:58:00,133.315,133.325,133.305,133.31,395200000.0
2009-07-22 19:59:00,133.31,133.355,133.305,133.345,357600000.0
2009-07-22 20:00:00,133.35,133.445,133.34,133.405,535600000.0
2009-07-22 20:01:00,133.405,133.41,133.385,133.395,329200001.0
2009-07-22 20:02:00,133.395,133.42,133.395,133.4,267400000.0
2009-07-22 20:03:00,133.405,133.405,133.285,133.285,344199999.0
2009-07-22 20:04:00,133.29,133.305,133.25,133.305,446199998.0
2009-07-22 20:05:00,133.285,133.315,133.28,133.305,301200001.0
2009-07-22 20:06:00,133.315,133.325,133.29,133.29,342200000.0
2009-07-22 20:07:00,133.29,133.29,133.25,133.255,359799999.0
2009-07-22 20:08:00,133.26,133.26,133.2,133.21,247199999.0
2009-07-22 20:09:00,133.21,133.23,133.2,133.225,376000000.0
2009-07-22 20:10:00,133.23,133.31,133.23,133.26,236600000.0
2009-07-22 20:11:00,133.26,133.265,133.25,133.25,171000000.0
2009-07-22 20:12:00,133.25,133.255,133.245,133.25,485199997.0
2009-07-22 20:13:00,133.25,133.29,133.24,133.285,193600000.0
2009-07-22 20:14:00,133.28,133.31,133.28,133.31,448000001.0
2009-07-22 20:15:00,133.295,133.3,133.295,133.295,52400000.0
2009-07-22 20:16:00,133.295,133.335,133.285,133.32,497600000.0
2009-07-22 20:17:00,133.32,133.34,133.315,133.315,280399999.0
2009-07-22 20:18:00,133.315,133.315,133.275,133.285,118400000.0
2009-07-22 20:19:00,133.285,133.32,133.285,133.31,110400000.0
2009-07-22 20:20:00,133.31,133.31,133.275,133.295,438000000.0
2009-07-22 20:21:00,133.295,133.3,133.275,133.285,180000000.0
2009-07-22 20:22:00,133.28,133.285,133.22,133.25,294400000.0
2009-07-22 20:23:00,133.24,133.26,133.235,133.25,322199999.0
2009-07-22 20:24:00,133.255,133.255,133.195,133.21,273400000.0
2009-07-22 20:25:00,133.21,133.22,133.205,133.215,411000000.0
2009-07-22 20:26:00,133.21,133.21,133.17,133.18,308000000.0
2009-07-22 20:27:00,133.18,133.205,133.18,133.195,211000000.0
2009-07-22 20:28:00,133.2,133.255,133.2,133.23,516600001.0
2009-07-22 20:29:00,133.23,133.23,133.2,133.2,114200000.0
2009-07-22 20:30:00,133.2,133.2,133.17,133.18,197000000.0
2009-07-22 20:31:00,133.18,133.22,133.18,133.205,205000000.0
2009-07-22 20:32:00,133.205,133.23,133.205,133.23,111400000.0
2009-07-22 20:33:00,133.23,133.23,133.15,133.175,230800000.0
2009-07-22 20:34:00,133.175,133.195,133.175,133.195,280400001.0
2009-07-22 20:35:00,133.195,133.205,133.17,133.19,504400001.0
2009-07-22 20:36:00,133.19,133.19,133.155,133.16,658800000.0
2009-07-22 20:37:00,133.165,133.17,133.155,133.155,303999999.0
2009-07-22 20:38:00,133.16,133.175,133.155,133.17,341199998.0
2009-07-22 20:39:00,133.17,133.175,133.115,133.13,194400001.0
2009-07-22 20:40:00,133.115,133.155,133.115,133.145,438800000.0
2009-07-22 20:41:00,133.145,133.17,133.135,133.165,378600000.0
2009-07-22 20:42:00,133.165,133.2,133.14,133.19,453400000.0
2009-07-22 20:43:00,133.19,133.205,133.175,133.205,325399999.0
2009-07-22 20:44:00,133.195,133.225,133.195,133.22,638999998.0
2009-07-22 20:45:00,133.22,133.22,133.165,133.17,517999997.0
2009-07-22 20:46:00,133.175,133.175,133.11,133.125,318200001.0
2009-07-22 20:47:00,133.135,133.155,133.125,133.155,374800000.0
2009-07-22 20:48:00,133.15,133.18,133.14,133.17,498400000.0
2009-07-22 20:49:00,133.17,133.175,133.11,133.125,489200001.0
2009-07-22 20:50:00,133.125,133.18,133.12,133.175,346200000.0
2009-07-22 20:51:00,133.175,133.205,133.175,133.2,101200000.0
2009-07-22 20:52:00,133.195,133.195,133.15,133.185,282599999.0
2009-07-22 20:53:00,133.18,133.19,133.155,133.155,261000000.0
2009-07-22 20:54:00,133.155,133.19,133.135,133.145,495200001.0
2009-07-22 20:55:00,133.14,133.16,133.14,133.145,234600002.0
2009-07-22 20:56:00,133.155,133.16,133.14,133.145,128600000.0
2009-07-22 20:57:00,133.145,133.155,133.135,133.145,254400001.0
2009-07-22 20:58:00,133.145,133.15,133.14,133.15,109600000.0
2009-07-22 20:59:00,133.145,133.145,133.115,133.125,396700000.0
2009-07-22 21:00:00,133.125,133.15,133.12,133.135,265800000.0
2009-07-22 21:01:00,133.135,133.185,133.135,133.18,699999996.0
2009-07-22 21:02:00,133.18,133.205,133.175,133.195,203399999.0
2009-07-22 21:03:00,133.2,133.205,133.2,133.2,157600000.0
2009-07-22 21:04:00,133.2,133.235,133.2,133.23,321599999.0
2009-07-22 21:05:00,133.23,133.235,133.2,133.2,126600000.0
2009-07-22 21:06:00,133.2,133.2,133.13,133.13,386800000.0
2009-07-22 21:07:00,133.13,133.145,133.13,133.13,208600000.0
2009-07-22 21:08:00,133.13,133.14,133.13,133.135,154200000.0
2009-07-22 21:09:00,133.135,133.15,133.13,133.14,123200000.0
2009-07-22 21:10:00,133.14,133.14,133.08,133.095,600200000.0
2009-07-22 21:11:00,133.1,133.1,133.0,133.01,542200001.0
2009-07-22 21:12:00,133.0,133.01,132.98,132.995,531800000.0
2009-07-22 21:13:00,132.995,133.015,132.98,132.985,545000000.0
2009-07-22 21:14:00,132.98,133.01,132.975,133.0,384000000.0
2009-07-22 21:15:00,133.0,133.0,132.955,132.955,208600000.0
2009-07-22 21:16:00,132.955,132.955,132.905,132.91,403999999.0
2009-07-22 21:17:00,132.91,132.965,132.905,132.96,654700001.0
2009-07-22 21:18:00,132.96,133.005,132.94,132.995,155400000.0
2009-07-22 21:19:00,132.985,132.99,132.965,132.985,293199998.0
2009-07-22 21:20:00,132.99,133.0,132.985,132.995,214000001.0
2009-07-22 21:21:00,132.995,133.01,132.99,132.99,356999997.0
2009-07-22 21:22:00,132.99,133.015,132.985,133.005,232600000.0
2009-07-22 21:23:00,133.01,133.035,132.965,132.965,457999999.0
2009-07-22 21:24:00,132.965,132.995,132.965,132.97,356400002.0
2009-07-22 21:25:00,132.975,132.975,132.95,132.95,143400000.0
2009-07-22 21:26:00,132.955,132.96,132.935,132.94,185200001.0
2009-07-22 21:27:00,132.935,132.96,132.935,132.95,255800000.0
2009-07-22 21:28:00,132.945,132.995,132.945,132.975,257500000.0
2009-07-22 21:29:00,132.975,132.985,132.97,132.98,117000000.0
2009-07-22 21:30:00,132.98,132.995,132.975,132.99,290200000.0
2009-07-22 21:31:00,132.99,133.01,132.98,132.995,364399999.0
2009-07-22 21:32:00,132.995,133.005,132.95,132.95,189599999.0
2009-07-22 21:33:00,132.95,132.98,132.95,132.965,233800001.0
2009-07-22 21:34:00,132.965,132.985,132.965,132.975,159600000.0
2009-07-22 21:35:00,132.975,132.975,132.92,132.935,252400000.0
2009-07-22 21:36:00,132.935,132.965,132.925,132.95,167200000.0
2009-07-22 21:37:00,132.95,132.95,132.945,132.95,82600000.0
2009-07-22 21:38:00,132.95,132.95,132.945,132.95,92200000.0
2009-07-22 21:39:00,132.95,132.96,132.945,132.95,124000000.0
2009-07-22 21:40:00,132.95,132.965,132.925,132.93,361200002.0
2009-07-22 21:41:00,132.93,132.93,132.865,132.91,727600003.0
2009-07-22 21:42:00,132.89,132.89,132.86,132.86,567199996.0
2009-07-22 21:43:00,132.86,132.895,132.835,132.88,441800000.0
2009-07-22 21:44:00,132.875,132.915,132.87,132.915,129000001.0
2009-07-22 21:45:00,132.9,132.99,132.9,132.985,470799998.0
2009-07-22 21:46:00,132.985,132.99,132.96,132.97,221600000.0
2009-07-22 21:47:00,132.97,132.97,132.97,132.97,60800000.0
2009-07-22 21:48:00,132.965,132.965,132.885,132.91,610200000.0
2009-07-22 21:49:00,132.905,132.915,132.895,132.91,298200000.0
2009-07-22 21:50:00,132.895,132.93,132.895,132.925,350000000.0
2009-07-22 21:51:00,132.92,132.93,132.9,132.9,300000000.0
2009-07-22 21:52:00,132.9,132.92,132.9,132.9,273200000.0
2009-07-22 21:53:00,132.91,132.915,132.91,132.91,83600000.0
2009-07-22 21:54:00,132.94,132.96,132.92,132.96,320800000.0
2009-07-22 21:55:00,132.965,132.98,132.96,132.975,171600000.0
2009-07-22 21:56:00,132.98,132.98,132.96,132.96,112400000.0
2009-07-22 21:57:00,132.96,132.97,132.96,132.97,152400000.0
2009-07-22 21:58:00,132.98,133.02,132.97,133.02,365800001.0
2009-07-22 21:59:00,133.02,133.03,132.905,132.905,587599999.0
2009-07-22 22:00:00,132.905,132.94,132.9,132.92,403800000.0
2009-07-22 22:01:00,132.915,132.94,132.905,132.935,406800001.0
2009-07-22 22:02:00,132.935,132.96,132.93,132.93,270400000.0
2009-07-22 22:03:00,132.94,132.94,132.915,132.92,130800000.0
2009-07-22 22:04:00,132.925,132.95,132.92,132.95,242400002.0
2009-07-22 22:05:00,132.96,132.975,132.945,132.955,137200001.0
2009-07-22 22:06:00,132.955,132.965,132.945,132.96,27800000.0
2009-07-22 22:07:00,132.95,132.95,132.95,132.95,1600000.0
2009-07-22 22:08:00,132.96,132.96,132.95,132.955,31600000.0
2009-07-22 22:09:00,132.95,132.95,132.95,132.95,6400000.0
2009-07-22 22:10:00,132.94,132.94,132.93,132.935,30600000.0
2009-07-22 22:11:00,132.93,132.93,132.91,132.925,114399999.0
2009-07-22 22:12:00,132.91,132.91,132.89,132.89,106599998.0
2009-07-22 22:13:00,132.89,132.925,132.86,132.925,228199999.0
2009-07-22 22:14:00,132.92,132.925,132.91,132.925,51600000.0
2009-07-22 22:15:00,132.92,132.92,132.895,132.915,441000000.0
2009-07-22 22:16:00,132.915,132.925,132.865,132.865,113600000.0
2009-07-22 22:17:00,132.865,132.9,132.86,132.89,226800000.0
2009-07-22 22:18:00,132.9,132.9,132.875,132.89,149200000.0
2009-07-22 22:19:00,132.895,132.915,132.885,132.885,99200000.0
2009-07-22 22:20:00,132.89,132.89,132.86,132.86,56200000.0
2009-07-22 22:21:00,132.86,132.895,132.86,132.895,97800000.0
2009-07-22 22:22:00,132.89,132.905,132.89,132.905,39400000.0
2009-07-22 22:23:00,132.898,132.898,132.895,132.895,70400000.0
2009-07-22 22:24:00,132.9,132.91,132.895,132.905,70400000.0
2009-07-22 22:25:00,132.9,132.91,132.89,132.905,56800000.0
2009-07-22 22:26:00,132.905,132.925,132.9,132.92,160000000.0
2009-07-22 22:27:00,132.925,132.925,132.915,132.915,98000000.0
2009-07-22 22:28:00,132.915,132.92,132.915,132.92,24000000.0
2009-07-22 22:29:00,132.915,132.935,132.915,132.935,20800000.0
2009-07-22 22:30:00,132.925,132.925,132.92,132.925,16000000.0
2009-07-22 22:31:00,132.93,132.955,132.925,132.955,194000000.0
2009-07-22 22:32:00,132.955,133.025,132.955,133.025,137900000.0
2009-07-22 22:33:00,133.025,133.025,132.985,133.0,73800000.0
2009-07-22 22:34:00,133.005,133.005,133.0,133.005,28800000.0
2009-07-22 22:35:00,133.005,133.02,133.005,133.02,37200000.0
2009-07-22 22:36:00,133.02,133.02,133.015,133.02,41200000.0
2009-07-22 22:37:00,133.02,133.045,133.005,133.04,184700000.0
2009-07-22 22:38:00,133.03,133.065,133.02,133.065,64400000.0
2009-07-22 22:39:00,133.065,133.08,133.06,133.08,134600000.0
2009-07-22 22:40:00,133.08,133.085,133.07,133.07,97000000.0
2009-07-22 22:41:00,133.07,133.075,133.05,133.065,104000000.0
2009-07-22 22:42:00,133.02,133.025,132.98,133.0,182800000.0
2009-07-22 22:43:00,133.0,133.0,133.0,133.0,8000000.0
2009-07-22 22:44:00,132.995,133.005,132.995,133.0,35200000.0
2009-07-22 22:45:00,133.0,133.015,132.985,132.995,96400000.0
2009-07-22 22:46:00,133.01,133.01,133.01,133.01,4800000.0
2009-07-22 22:47:00,133.005,133.01,132.995,132.995,48000000.0
2009-07-22 22:48:00,132.995,133.0,132.995,133.0,40000000.0
2009-07-22 22:49:00,133.005,133.005,133.0,133.0,40000000.0
2009-07-22 22:50:00,133.005,133.02,133.005,133.02,140200000.0
2009-07-22 22:51:00,133.02,133.03,133.01,133.01,117000000.0
2009-07-22 22:52:00,133.01,133.02,133.01,133.02,30200000.0
2009-07-22 22:53:00,133.01,133.01,133.0,133.0,22800000.0
2009-07-22 22:54:00,133.02,133.03,133.01,133.03,116000000.0
2009-07-22 22:55:00,133.04,133.04,133.01,133.02,60200000.0
2009-07-22 22:56:00,133.05,133.06,133.05,133.055,76800000.0
2009-07-22 22:57:00,133.055,133.08,133.045,133.05,110400000.0
2009-07-22 22:58:00,133.05,133.09,133.05,133.085,169600000.0
2009-07-22 22:59:00,133.085,133.18,133.065,133.18,276400000.0
2009-07-22 23:00:00,133.18,133.18,133.11,133.15,145000000.0
2009-07-22 23:01:00,133.14,133.155,133.125,133.125,22400000.0
2009-07-22 23:02:00,133.14,133.14,133.12,133.125,28800000.0
2009-07-22 23:03:00,133.119,133.119,133.108,133.116,9600000.0
2009-07-22 23:04:00,133.125,133.135,133.125,133.125,9600000.0
2009-07-22 23:05:00,133.125,133.125,133.115,133.115,10200000.0
2009-07-22 23:06:00,133.11,133.11,133.095,133.1,15600000.0
2009-07-22 23:07:00,133.1,133.11,133.1,133.1,9800000.0
2009-07-22 23:08:00,133.095,133.11,133.095,133.095,8600000.0
2009-07-22 23:09:00,133.1,133.115,133.085,133.085,19800000.0
2009-07-22 23:10:00,133.09,133.095,133.09,133.095,6000000.0
2009-07-22 23:11:00,133.09,133.09,133.09,133.09,2200000.0
2009-07-22 23:12:00,133.085,133.085,133.07,133.075,43600000.0
2009-07-22 23:13:00,133.08,133.08,133.08,133.08,2200000.0
2009-07-22 23:14:00,133.08,133.08,133.06,133.06,8000000.0
2009-07-22 23:15:00,133.075,133.08,133.07,133.08,24600000.0
2009-07-22 23:16:00,133.065,133.065,133.055,133.055,11200000.0
2009-07-22 23:17:00,133.055,133.075,133.055,133.065,10000000.0
2009-07-22 23:18:00,133.06,133.06,133.06,133.06,4800000.0
2009-07-22 23:19:00,133.065,133.065,133.065,133.065,4000000.0
2009-07-22 23:20:00,133.05,133.05,133.05,133.05,9400000.0
2009-07-22 23:21:00,133.05,133.06,133.05,133.06,54000000.0
2009-07-22 23:22:00,133.06,133.06,133.06,133.06,4800000.0
2009-07-22 23:23:00,133.06,133.065,133.05,133.065,90000000.0
2009-07-22 23:24:00,133.065,133.085,133.045,133.045,154000001.0
2009-07-22 23:25:00,133.055,133.06,133.05,133.05,84600000.0
2009-07-22 23:26:00,133.05,133.05,133.05,133.05,5400000.0
2009-07-22 23:27:00,133.05,133.055,133.04,133.055,66200000.0
2009-07-22 23:28:00,133.055,133.055,133.025,133.025,30000000.0
2009-07-22 23:29:00,133.02,133.025,132.99,132.99,112200000.0
2009-07-22 23:30:00,133.0,133.005,133.0,133.005,75200000.0
2009-07-22 23:31:00,133.005,133.005,133.0,133.0,18000000.0
2009-07-22 23:32:00,132.99,132.995,132.97,132.99,42200000.0
2009-07-22 23:33:00,133.015,133.015,133.015,133.015,3200000.0
2009-07-22 23:34:00,133.025,133.025,133.025,133.025,3200000.0
2009-07-22 23:35:00,133.025,133.025,132.985,132.985,133400000.0
2009-07-22 23:36:00,132.98,132.98,132.97,132.97,21800000.0
2009-07-22 23:37:00,132.97,132.97,132.96,132.96,8000000.0
2009-07-22 23:38:00,132.955,132.96,132.935,132.935,68400000.0
2009-07-22 23:39:00,132.955,132.955,132.955,132.955,1600000.0
2009-07-22 23:40:00,132.945,132.955,132.945,132.955,19200000.0
2009-07-22 23:41:00,132.95,132.955,132.95,132.955,8000000.0
2009-07-22 23:42:00,132.955,132.97,132.945,132.955,38400000.0
2009-07-22 23:43:00,132.955,132.96,132.955,132.96,51200000.0
2009-07-22 23:44:00,132.96,132.96,132.92,132.925,115200000.0
2009-07-22 23:45:00,132.925,132.93,132.92,132.93,109800001.0
2009-07-22 23:46:00,132.945,132.945,132.93,132.945,72999999.0
2009-07-22 23:47:00,132.945,132.945,132.945,132.945,34800000.0
2009-07-22 23:48:00,132.95,132.95,132.95,132.95,33600000.0
2009-07-22 23:49:00,132.95,132.95,132.945,132.945,35600000.0
2009-07-22 23:50:00,132.95,132.95,132.95,132.95,44800001.0
2009-07-22 23:51:00,132.955,132.96,132.955,132.96,18600000.0
2009-07-22 23:52:00,132.955,132.99,132.955,132.99,37800000.0
2009-07-22 23:53:00,132.97,132.97,132.945,132.965,69000000.0
2009-07-22 23:54:00,132.955,132.96,132.95,132.96,58800000.0
2009-07-22 23:55:00,132.955,132.96,132.955,132.96,36799999.0
2009-07-22 23:56:00,132.965,132.965,132.965,132.965,1600000.0
2009-07-22 23:57:00,132.98,132.98,132.96,132.96,53800001.0
2009-07-22 23:58:00,132.965,132.965,132.96,132.96,4800000.0
2009-07-22 23:59:00,132.965,132.965,132.955,132.955,12800000.0
2009-07-23 00:00:00,132.955,132.955,132.935,132.95,44000000.0
2009-07-23 00:01:00,132.95,132.95,132.94,132.95,67200000.0
2009-07-23 00:02:00,132.945,132.95,132.945,132.95,38400000.0
2009-07-23 00:03:00,132.965,132.975,132.965,132.975,27200000.0
2009-07-23 00:04:00,132.98,132.985,132.975,132.975,30400000.0
2009-07-23 00:05:00,132.975,132.985,132.97,132.975,20800000.0
2009-07-23 00:06:00,132.98,132.985,132.97,132.97,38400000.0
2009-07-23 00:07:00,132.98,132.985,132.98,132.985,10800000.0
2009-07-23 00:08:00,132.995,133.015,132.99,133.015,49000000.0
2009-07-23 00:09:00,133.015,133.025,133.015,133.015,26600000.0
2009-07-23 00:10:00,133.005,133.005,132.98,132.985,29800000.0
2009-07-23 00:11:00,132.985,132.985,132.975,132.98,12800000.0
2009-07-23 00:12:00,132.98,132.98,132.975,132.975,9600000.0
2009-07-23 00:13:00,132.975,132.98,132.975,132.98,8000000.0
2009-07-23 00:14:00,132.97,132.97,132.945,132.945,49200000.0
2009-07-23 00:15:00,132.955,132.955,132.955,132.955,4800000.0
2009-07-23 00:16:00,132.96,132.96,132.96,132.96,9600000.0
2009-07-23 00:17:00,132.96,132.96,132.95,132.95,33600000.0
2009-07-23 00:18:00,132.944,132.956,132.944,132.954,35200000.0
2009-07-23 00:19:00,132.955,132.965,132.955,132.96,35200000.0
2009-07-23 00:20:00,132.955,132.965,132.955,132.965,19200000.0
2009-07-23 00:21:00,132.96,132.96,132.955,132.955,14400000.0
2009-07-23 00:22:00,132.96,132.96,132.96,132.96,1600000.0
2009-07-23 00:23:00,132.955,132.955,132.955,132.955,4800000.0
2009-07-23 00:24:00,132.944,132.963,132.944,132.963,12800000.0
2009-07-23 00:25:00,132.955,132.965,132.955,132.96,12800000.0
2009-07-23 00:26:00,132.97,132.975,132.95,132.955,32000000.0
2009-07-23 00:27:00,132.955,132.955,132.955,132.955,3200000.0
2009-07-23 00:28:00,132.96,132.96,132.955,132.955,9600000.0
2009-07-23 00:29:00,132.95,132.955,132.95,132.955,6200000.0
2009-07-23 00:30:00,132.955,132.96,132.95,132.95,27000000.0
2009-07-23 00:31:00,132.955,132.96,132.955,132.955,6400000.0
2009-07-23 00:32:00,132.965,132.97,132.957,132.957,6400000.0
2009-07-23 00:33:00,132.96,132.96,132.96,132.96,6400000.0
2009-07-23 00:34:00,132.97,132.97,132.955,132.965,93600000.0
2009-07-23 00:35:00,132.965,132.965,132.965,132.965,9400000.0
2009-07-23 00:36:00,132.965,132.98,132.965,132.975,85600000.0
2009-07-23 00:37:00,132.975,133.005,132.975,133.005,47600000.0
2009-07-23 00:38:00,132.995,133.0,132.965,132.965,39200000.0
2009-07-23 00:39:00,132.955,132.99,132.955,132.985,36800000.0
2009-07-23 00:40:00,132.985,132.99,132.985,132.99,3200000.0
2009-07-23 00:41:00,132.985,132.995,132.975,132.975,49000000.0
2009-07-23 00:42:00,132.975,132.975,132.966,132.97,16000000.0
2009-07-23 00:43:00,132.97,132.975,132.945,132.945,16000000.0
2009-07-23 00:44:00,132.955,132.955,132.92,132.92,104300000.0
2009-07-23 00:45:00,132.92,132.92,132.91,132.92,48800000.0
2009-07-23 00:46:00,132.91,132.92,132.9,132.905,98400000.0
2009-07-23 00:47:00,132.905,132.909,132.901,132.909,88000000.0
2009-07-23 00:48:00,132.905,132.935,132.905,132.915,88000000.0
2009-07-23 00:49:00,132.925,132.94,132.915,132.915,63600000.0
2009-07-23 00:50:00,132.915,132.92,132.895,132.895,231800000.0
2009-07-23 00:51:00,132.9,132.905,132.9,132.905,112200000.0
2009-07-23 00:52:00,132.905,132.925,132.905,132.925,72400000.0
2009-07-23 00:53:00,132.925,132.945,132.915,132.92,181000000.0
2009-07-23 00:54:00,132.92,132.925,132.92,132.925,6400000.0
2009-07-23 00:55:00,132.915,132.93,132.915,132.92,57200000.0
2009-07-23 00:56:00,132.92,132.945,132.92,132.945,19200000.0
2009-07-23 00:57:00,132.945,132.955,132.925,132.925,205200000.0
2009-07-23 00:58:00,132.925,132.95,132.925,132.95,130800000.0
2009-07-23 00:59:00,132.94,132.945,132.935,132.945,141400000.0
2009-07-23 01:00:00,132.935,132.935,132.93,132.935,68000000.0
2009-07-23 01:01:00,132.935,132.935,132.905,132.915,88400000.0
2009-07-23 01:02:00,132.915,132.915,132.915,132.915,6400000.0
2009-07-23 01:03:00,132.915,132.915,132.915,132.915,38400000.0
2009-07-23 01:04:00,132.93,132.935,132.925,132.925,99199999.0
2009-07-23 01:05:00,132.925,132.925,132.915,132.915,152000000.0
2009-07-23 01:06:00,132.905,132.915,132.9,132.905,76400000.0
2009-07-23 01:07:00,132.895,132.9,132.87,132.885,226600001.0
2009-07-23 01:08:00,132.885,132.885,132.875,132.885,63800000.0
2009-07-23 01:09:00,132.885,132.885,132.865,132.885,48400000.0
2009-07-23 01:10:00,132.895,132.91,132.895,132.905,197600000.0
2009-07-23 01:11:00,132.905,132.92,132.905,132.915,107200000.0
2009-07-23 01:12:00,132.905,132.92,132.905,132.92,72400000.0
2009-07-23 01:13:00,132.915,132.915,132.915,132.915,11200000.0
2009-07-23 01:14:00,132.915,132.965,132.915,132.965,105200000.0
2009-07-23 01:15:00,132.965,132.985,132.965,132.97,80400000.0
2009-07-23 01:16:00,132.975,132.985,132.95,132.955,236200000.0
2009-07-23 01:17:00,132.955,132.955,132.925,132.925,100000000.0
2009-07-23 01:18:00,132.915,132.925,132.915,132.915,124200000.0
2009-07-23 01:19:00,132.905,132.925,132.905,132.915,94000000.0
2009-07-23 01:20:00,132.915,132.915,132.91,132.91,59200000.0
2009-07-23 01:21:00,132.91,132.925,132.91,132.91,49600000.0
2009-07-23 01:22:00,132.91,132.91,132.895,132.9,54400000.0
2009-07-23 01:23:00,132.9,132.9,132.895,132.9,144000000.0
2009-07-23 01:24:00,132.9,132.93,132.9,132.925,147200000.0
2009-07-23 01:25:00,132.93,132.935,132.9,132.915,286800000.0
2009-07-23 01:26:00,132.915,132.915,132.865,132.875,196699999.0
2009-07-23 01:27:00,132.875,132.875,132.87,132.875,53400000.0
2009-07-23 01:28:00,132.875,132.895,132.86,132.89,161800000.0
2009-07-23 01:29:00,132.91,132.93,132.885,132.885,139400000.0
2009-07-23 01:30:00,132.885,132.9,132.88,132.88,72400000.0
2009-07-23 01:31:00,132.885,132.9,132.885,132.9,33600000.0
2009-07-23 01:32:00,132.885,132.885,132.865,132.875,23800000.0
2009-07-23 01:33:00,132.88,132.88,132.875,132.88,15000000.0
2009-07-23 01:34:00,132.875,132.895,132.875,132.895,133200000.0
2009-07-23 01:35:00,132.895,132.925,132.88,132.91,236600000.0
2009-07-23 01:36:00,132.905,132.92,132.905,132.92,74200000.0
2009-07-23 01:37:00,132.92,132.92,132.9,132.91,36400000.0
2009-07-23 01:38:00,132.915,132.93,132.905,132.925,43200000.0
2009-07-23 01:39:00,132.925,132.925,132.905,132.905,87400000.0
2009-07-23 01:40:00,132.905,132.905,132.905,132.905,4800000.0
2009-07-23 01:41:00,132.905,132.905,132.905,132.905,4800000.0
2009-07-23 01:42:00,132.9,132.9,132.9,132.9,9600000.0
2009-07-23 01:43:00,132.905,132.91,132.89,132.905,164100000.0
2009-07-23 01:44:00,132.905,132.905,132.87,132.87,87600000.0
2009-07-23 01:45:00,132.875,132.905,132.875,132.895,181000000.0
2009-07-23 01:46:00,132.895,132.895,132.87,132.87,76200000.0
2009-07-23 01:47:00,132.865,132.88,132.85,132.88,198000000.0
2009-07-23 01:48:00,132.88,132.88,132.85,132.855,92600001.0
2009-07-23 01:49:00,132.855,132.87,132.845,132.86,150400000.0
2009-07-23 01:50:00,132.86,132.86,132.835,132.835,247000000.0
2009-07-23 01:51:00,132.845,132.845,132.835,132.835,168600001.0
2009-07-23 01:52:00,132.835,132.85,132.835,132.85,52600001.0
2009-07-23 01:53:00,132.84,132.85,132.84,132.845,94400000.0
2009-07-23 01:54:00,132.86,132.87,132.855,132.87,61600000.0
2009-07-23 01:55:00,132.87,132.87,132.855,132.855,30200000.0
2009-07-23 01:56:00,132.86,132.89,132.86,132.89,83000000.0
2009-07-23 01:57:00,132.885,132.94,132.885,132.92,188400000.0
2009-07-23 01:58:00,132.92,132.92,132.885,132.905,211600000.0
2009-07-23 01:59:00,132.915,132.915,132.905,132.91,59200000.0
2009-07-23 02:00:00,132.91,132.94,132.895,132.925,306600002.0
2009-07-23 02:01:00,132.915,132.945,132.915,132.935,108400000.0
2009-07-23 02:02:00,132.935,132.98,132.92,132.965,151800000.0
2009-07-23 02:03:00,132.975,133.0,132.975,133.0,85500000.0
2009-07-23 02:04:00,133.005,133.02,133.0,133.005,88000000.0
2009-07-23 02:05:00,133.02,133.045,132.985,133.045,177600000.0
2009-07-23 02:06:00,133.045,133.135,133.045,133.13,275000000.0
2009-07-23 02:07:00,133.13,133.135,133.1,133.125,568400003.0
2009-07-23 02:08:00,133.125,133.135,133.095,133.115,366399997.0
2009-07-23 02:09:00,133.115,133.115,133.095,133.095,219000000.0
2009-07-23 02:10:00,133.105,133.11,133.08,133.1,437200004.0
2009-07-23 02:11:00,133.095,133.12,133.095,133.105,387799999.0
2009-07-23 02:12:00,133.105,133.13,133.075,133.13,515200002.0
2009-07-23 02:13:00,133.13,133.14,133.1,133.13,549000001.0
2009-07-23 02:14:00,133.125,133.125,133.105,133.12,460199999.0
2009-07-23 02:15:00,133.125,133.155,133.115,133.155,353999994.0
2009-07-23 02:16:00,133.155,133.195,133.14,133.145,506400000.0
2009-07-23 02:17:00,133.14,133.19,133.14,133.16,460199999.0
2009-07-23 02:18:00,133.16,133.17,133.13,133.135,665600000.0
2009-07-23 02:19:00,133.135,133.135,133.115,133.115,261200000.0
2009-07-23 02:20:00,133.115,133.13,133.1,133.1,512800001.0
2009-07-23 02:21:00,133.1,133.12,133.095,133.11,183800000.0
2009-07-23 02:22:00,133.11,133.11,133.095,133.1,179000000.0
2009-07-23 02:23:00,133.1,133.1,133.065,133.07,125200000.0
2009-07-23 02:24:00,133.07,133.075,133.055,133.06,88800000.0
2009-07-23 02:25:00,133.06,133.07,133.045,133.05,122400000.0
2009-07-23 02:26:00,133.06,133.1,133.055,133.075,129800000.0
2009-07-23 02:27:00,133.075,133.075,133.035,133.055,189999999.0
2009-07-23 02:28:00,133.05,133.12,133.05,133.11,148000000.0
2009-07-23 02:29:00,133.105,133.105,133.08,133.08,125000000.0
2009-07-23 02:30:00,133.075,133.095,133.065,133.095,130199998.0
2009-07-23 02:31:00,133.1,133.1,133.075,133.075,97400000.0
2009-07-23 02:32:00,133.07,133.085,133.07,133.08,158000000.0
2009-07-23 02:33:00,133.075,133.125,133.075,133.125,158000000.0
2009-07-23 02:34:00,133.125,133.155,133.125,133.13,459599997.0
2009-07-23 02:35:00,133.13,133.14,133.11,133.12,622999998.0
2009-07-23 02:36:00,133.11,133.145,133.11,133.12,254399998.0
2009-07-23 02:37:00,133.12,133.125,133.105,133.125,303999999.0
2009-07-23 02:38:00,133.125,133.125,133.1,133.115,427199996.0
2009-07-23 02:39:00,133.115,133.115,133.1,133.11,108200000.0
2009-07-23 02:40:00,133.11,133.135,133.1,133.13,317599998.0
2009-07-23 02:41:00,133.13,133.145,133.12,133.12,126600000.0
2009-07-23 02:42:00,133.125,133.13,133.12,133.125,409400000.0
2009-07-23 02:43:00,133.12,133.155,133.12,133.12,345900000.0
2009-07-23 02:44:00,133.125,133.175,133.12,133.17,511400001.0
2009-07-23 02:45:00,133.17,133.2,133.15,133.175,505399996.0
2009-07-23 02:46:00,133.175,133.185,133.13,133.14,343400000.0
2009-07-23 02:47:00,133.145,133.15,133.135,133.14,242200000.0
2009-07-23 02:48:00,133.15,133.15,133.125,133.14,328200000.0
2009-07-23 02:49:00,133.14,133.175,133.135,133.17,504600000.0
2009-07-23 02:50:00,133.17,133.26,133.16,133.21,549200001.0
2009-07-23 02:51:00,133.21,133.225,133.16,133.22,442800000.0
2009-07-23 02:52:00,133.2,133.23,133.195,133.22,620600000.0
2009-07-23 02:53:00,133.22,133.25,133.205,133.23,512000002.0
2009-07-23 02:54:00,133.235,133.235,133.195,133.2,727900000.0
2009-07-23 02:55:00,133.2,133.23,133.2,133.22,506000000.0
2009-07-23 02:56:00,133.21,133.23,133.205,133.22,240600000.0
2009-07-23 02:57:00,133.225,133.245,133.215,133.225,206200000.0
2009-07-23 02:58:00,133.225,133.225,133.2,133.215,440400002.0
2009-07-23 02:59:00,133.225,133.32,133.22,133.305,318200000.0
2009-07-23 03:00:00,133.305,133.31,133.22,133.235,804599998.0
2009-07-23 03:01:00,133.235,133.255,133.2,133.22,548599999.0
2009-07-23 03:02:00,133.22,133.245,133.2,133.215,555000001.0
2009-07-23 03:03:00,133.22,133.225,133.195,133.205,525800002.0
2009-07-23 03:04:00,133.205,133.245,133.19,133.24,569400000.0
2009-07-23 03:05:00,133.245,133.285,133.215,133.26,839400003.0
2009-07-23 03:06:00,133.255,133.275,133.245,133.275,333700000.0
2009-07-23 03:07:00,133.28,133.28,133.25,133.265,577000000.0
2009-07-23 03:08:00,133.265,133.35,133.265,133.35,453499999.0
2009-07-23 03:09:00,133.35,133.375,133.335,133.375,626000000.0
2009-07-23 03:10:00,133.385,133.395,133.355,133.395,682400000.0
2009-07-23 03:11:00,133.395,133.4,133.35,133.385,650800001.0
2009-07-23 03:12:00,133.385,133.385,133.355,133.36,484600000.0
2009-07-23 03:13:00,133.36,133.415,133.355,133.4,591000000.0
2009-07-23 03:14:00,133.4,133.415,133.36,133.38,673599998.0
2009-07-23 03:15:00,133.38,133.415,133.365,133.4,646200000.0
2009-07-23 03:16:00,133.4,133.455,133.395,133.45,424600000.0
2009-07-23 03:17:00,133.45,133.47,133.425,133.44,398800000.0
2009-07-23 03:18:00,133.44,133.475,133.44,133.47,589399999.0
2009-07-23 03:19:00,133.47,133.48,133.455,133.455,394800000.0
2009-07-23 03:20:00,133.455,133.455,133.385,133.395,401200000.0
2009-07-23 03:21:00,133.395,133.415,133.385,133.4,461200001.0
2009-07-23 03:22:00,133.4,133.415,133.38,133.39,315999999.0
2009-07-23 03:23:00,133.39,133.39,133.34,133.34,378600001.0
2009-07-23 03:24:00,133.335,133.36,133.33,133.34,305400000.0
2009-07-23 03:25:00,133.34,133.35,133.335,133.345,244800000.0
2009-07-23 03:26:00,133.345,133.365,133.325,133.345,488200002.0
2009-07-23 03:27:00,133.345,133.41,133.335,133.405,193200000.0
2009-07-23 03:28:00,133.4,133.415,133.37,133.415,526600002.0
2009-07-23 03:29:00,133.415,133.46,133.41,133.44,415200001.0
2009-07-23 03:30:00,133.435,133.535,133.435,133.51,666800000.0
2009-07-23 03:31:00,133.515,133.53,133.5,133.5,321800000.0
2009-07-23 03:32:00,133.505,133.565,133.5,133.56,446000000.0
2009-07-23 03:33:00,133.56,133.56,133.52,133.54,466800000.0
2009-07-23 03:34:00,133.545,133.545,133.495,133.495,598999996.0
2009-07-23 03:35:00,133.495,133.515,133.48,133.485,522400001.0
2009-07-23 03:36:00,133.485,133.5,133.48,133.48,463600001.0
2009-07-23 03:37:00,133.48,133.485,133.47,133.475,639400000.0
2009-07-23 03:38:00,133.475,133.475,133.445,133.46,458600000.0
2009-07-23 03:39:00,133.46,133.465,133.45,133.45,468400000.0
2009-07-23 03:40:00,133.445,133.445,133.42,133.44,483799998.0
2009-07-23 03:41:00,133.435,133.445,133.42,133.43,387600000.0
2009-07-23 03:42:00,133.425,133.435,133.385,133.4,535400001.0
2009-07-23 03:43:00,133.4,133.42,133.395,133.42,266800000.0
2009-07-23 03:44:00,133.42,133.44,133.405,133.43,370600000.0
2009-07-23 03:45:00,133.43,133.445,133.425,133.425,358999995.0
2009-07-23 03:46:00,133.425,133.45,133.42,133.45,483200000.0
2009-07-23 03:47:00,133.45,133.475,133.435,133.465,316000001.0
2009-07-23 03:48:00,133.465,133.49,133.44,133.445,475800001.0
2009-07-23 03:49:00,133.44,133.465,133.405,133.46,400800000.0
2009-07-23 03:50:00,133.47,133.47,133.44,133.45,448799999.0
2009-07-23 03:51:00,133.45,133.48,133.435,133.47,127400000.0
2009-07-23 03:52:00,133.47,133.48,133.465,133.48,65400000.0
2009-07-23 03:53:00,133.48,133.52,133.45,133.5,321800000.0
2009-07-23 03:54:00,133.5,133.545,133.5,133.535,354600000.0
2009-07-23 03:55:00,133.53,133.53,133.5,133.515,276000000.0
2009-07-23 03:56:00,133.515,133.54,133.515,133.54,356600000.0
2009-07-23 03:57:00,133.54,133.675,133.535,133.66,689000001.0
2009-07-23 03:58:00,133.66,133.675,133.65,133.66,366400000.0
2009-07-23 03:59:00,133.66,133.735,133.66,133.7,618799998.0
2009-07-23 04:00:00,133.71,133.78,133.71,133.755,930600001.0
2009-07-23 04:01:00,133.755,133.935,133.755,133.9,676499997.0
2009-07-23 04:02:00,133.91,133.91,133.82,133.825,686800002.0
2009-07-23 04:03:00,133.825,133.855,133.77,133.775,1294400003.0
2009-07-23 04:04:00,133.775,133.81,133.775,133.795,644599997.0
2009-07-23 04:05:00,133.795,133.82,133.79,133.82,641399997.0
2009-07-23 04:06:00,133.815,133.865,133.815,133.86,711200000.0
2009-07-23 04:07:00,133.86,133.965,133.86,133.935,831199999.0
2009-07-23 04:08:00,133.93,133.98,133.93,133.945,857800001.0
2009-07-23 04:09:00,133.94,133.94,133.85,133.865,912200000.0
2009-07-23 04:10:00,133.865,133.875,133.85,133.865,735599996.0
2009-07-23 04:11:00,133.865,133.975,133.865,133.945,1143700000.0
2009-07-23 04:12:00,133.95,133.98,133.89,133.89,980399994.0
2009-07-23 04:13:00,133.9,133.93,133.88,133.895,419799998.0
2009-07-23 04:14:00,133.885,133.91,133.855,133.88,359800000.0
2009-07-23 04:15:00,133.87,133.9,133.825,133.855,844199996.0
2009-07-23 04:16:00,133.86,133.88,133.855,133.87,263000001.0
2009-07-23 04:17:00,133.87,133.905,133.87,133.88,392199998.0
2009-07-23 04:18:00,133.88,133.915,133.86,133.915,420400000.0
2009-07-23 04:19:00,133.915,133.945,133.895,133.945,311600000.0
2009-07-23 04:20:00,133.95,133.955,133.94,133.94,184400001.0
2009-07-23 04:21:00,133.94,133.94,133.92,133.93,467599999.0
2009-07-23 04:22:00,133.93,133.93,133.88,133.88,208799999.0
2009-07-23 04:23:00,133.88,133.91,133.87,133.905,490000001.0
2009-07-23 04:24:00,133.91,133.94,133.91,133.925,590400002.0
2009-07-23 04:25:00,133.925,133.925,133.9,133.915,563999999.0
2009-07-23 04:26:00,133.91,133.915,133.9,133.905,171400000.0
2009-07-23 04:27:00,133.92,133.935,133.915,133.925,627599996.0
2009-07-23 04:28:00,133.92,133.925,133.88,133.885,325800000.0
2009-07-23 04:29:00,133.89,133.92,133.865,133.87,825100002.0
2009-07-23 04:30:00,133.875,133.93,133.87,133.93,890800001.0
2009-07-23 04:31:00,133.93,133.96,133.93,133.945,682200001.0
2009-07-23 04:32:00,133.96,133.97,133.945,133.965,383400002.0
2009-07-23 04:33:00,133.965,133.965,133.935,133.935,539399999.0
2009-07-23 04:34:00,133.935,133.955,133.92,133.935,427400000.0
2009-07-23 04:35:00,133.935,133.945,133.88,133.92,511400006.0
2009-07-23 04:36:00,133.92,133.94,133.91,133.93,190600000.0
2009-07-23 04:37:00,133.93,133.97,133.925,133.965,565399999.0
2009-07-23 04:38:00,133.965,133.965,133.945,133.945,95200002.0
2009-07-23 04:39:00,133.945,133.945,133.93,133.94,94800000.0
2009-07-23 04:40:00,133.925,133.925,133.905,133.92,103400000.0
2009-07-23 04:41:00,133.91,133.92,133.91,133.915,97400000.0
2009-07-23 04:42:00,133.915,133.935,133.91,133.935,231000000.0
2009-07-23 04:43:00,133.93,133.945,133.915,133.925,307000002.0
2009-07-23 04:44:00,133.925,133.96,133.925,133.94,314600000.0
2009-07-23 04:45:00,133.94,133.975,133.93,133.955,468199999.0
2009-07-23 04:46:00,133.955,133.97,133.95,133.965,585400003.0
2009-07-23 04:47:00,133.965,134.04,133.965,134.01,963400003.0
2009-07-23 04:48:00,134.015,134.13,134.015,134.13,608200000.0
2009-07-23 04:49:00,134.13,134.18,134.12,134.125,661900002.0
2009-07-23 04:50:00,134.1,134.13,134.095,134.115,546200001.0
2009-07-23 04:51:00,134.115,134.125,134.095,134.11,255100000.0
2009-07-23 04:52:00,134.105,134.11,134.08,134.09,453800001.0
2009-07-23 04:53:00,134.085,134.1,134.075,134.095,505599999.0
2009-07-23 04:54:00,134.115,134.13,134.105,134.12,151800000.0
2009-07-23 04:55:00,134.12,134.13,134.105,134.125,236000000.0
2009-07-23 04:56:00,134.125,134.145,134.105,134.145,465999998.0
2009-07-23 04:57:00,134.145,134.175,134.13,134.155,847099998.0
2009-07-23 04:58:00,134.155,134.175,134.15,134.15,790800003.0
2009-07-23 04:59:00,134.155,134.175,134.145,134.175,929600003.0
2009-07-23 05:00:00,134.17,134.22,134.17,134.175,935800005.0
2009-07-23 05:01:00,134.185,134.185,134.165,134.185,1201199991.0
2009-07-23 05:02:00,134.185,134.2,134.175,134.195,662199993.0
2009-07-23 05:03:00,134.2,134.22,134.19,134.22,736000000.0
2009-07-23 05:04:00,134.22,134.23,134.19,134.2,577399998.0
2009-07-23 05:05:00,134.2,134.295,134.2,134.28,783800002.0
2009-07-23 05:06:00,134.275,134.3,134.26,134.29,283200000.0
2009-07-23 05:07:00,134.29,134.295,134.235,134.235,452800000.0
2009-07-23 05:08:00,134.235,134.265,134.205,134.205,407800000.0
2009-07-23 05:09:00,134.21,134.21,134.135,134.155,725699997.0
2009-07-23 05:10:00,134.15,134.16,134.125,134.155,585800001.0
2009-07-23 05:11:00,134.155,134.165,134.125,134.125,279000000.0
2009-07-23 05:12:00,134.12,134.16,134.09,134.145,447099998.0
2009-07-23 05:13:00,134.145,134.16,134.11,134.135,356100000.0
2009-07-23 05:14:00,134.135,134.135,134.075,134.1,256400000.0
2009-07-23 05:15:00,134.1,134.1,134.085,134.095,336399998.0
2009-07-23 05:16:00,134.1,134.12,134.095,134.12,671199996.0
2009-07-23 05:17:00,134.12,134.16,134.12,134.15,425200001.0
2009-07-23 05:18:00,134.155,134.16,134.13,134.16,536799996.0
2009-07-23 05:19:00,134.16,134.165,134.115,134.12,222399999.0
2009-07-23 05:20:00,134.12,134.13,134.07,134.085,465799996.0
2009-07-23 05:21:00,134.105,134.105,134.075,134.08,197800000.0
2009-07-23 05:22:00,134.07,134.07,134.045,134.045,209400000.0
2009-07-23 05:23:00,134.04,134.04,133.97,133.97,747199998.0
2009-07-23 05:24:00,133.955,133.98,133.95,133.97,504000000.0
2009-07-23 05:25:00,133.97,134.0,133.955,133.985,351800001.0
2009-07-23 05:26:00,133.995,134.005,133.965,133.97,890400003.0
2009-07-23 05:27:00,133.97,134.015,133.96,134.0,422200001.0
2009-07-23 05:28:00,134.005,134.045,134.0,134.02,742199996.0
2009-07-23 05:29:00,134.02,134.085,134.02,134.06,602599999.0
2009-07-23 05:30:00,134.07,134.09,134.06,134.09,570800002.0
2009-07-23 05:31:00,134.095,134.155,134.095,134.13,483999998.0
2009-07-23 05:32:00,134.13,134.16,134.115,134.115,617400003.0
2009-07-23 05:33:00,134.115,134.165,134.085,134.1,627400000.0
2009-07-23 05:34:00,134.105,134.17,134.1,134.16,642999999.0
2009-07-23 05:35:00,134.16,134.19,134.155,134.165,395200000.0
2009-07-23 05:36:00,134.17,134.185,134.155,134.18,693799999.0
2009-07-23 05:37:00,134.17,134.17,134.14,134.145,619000001.0
2009-07-23 05:38:00,134.15,134.15,134.08,134.085,752199999.0
2009-07-23 05:39:00,134.09,134.105,134.02,134.02,1044000000.0
2009-07-23 05:40:00,134.02,134.035,133.95,133.97,918300002.0
2009-07-23 05:41:00,133.97,134.045,133.97,134.025,715000001.0
2009-07-23 05:42:00,134.025,134.03,133.985,134.0,650699997.0
2009-07-23 05:43:00,134.005,134.035,134.0,134.015,598600002.0
2009-07-23 05:44:00,134.01,134.03,134.0,134.03,382200001.0
2009-07-23 05:45:00,134.03,134.085,134.03,134.075,413599998.0
2009-07-23 05:46:00,134.07,134.075,134.06,134.075,281400000.0
2009-07-23 05:47:00,134.08,134.09,134.065,134.085,167400000.0
2009-07-23 05:48:00,134.09,134.095,134.065,134.085,201600000.0
2009-07-23 05:49:00,134.085,134.09,133.985,134.0,661100001.0
2009-07-23 05:50:00,133.99,134.02,133.945,134.01,613400001.0
2009-07-23 05:51:00,134.01,134.025,133.99,133.99,467799999.0
2009-07-23 05:52:00,133.99,134.055,133.99,134.04,245000000.0
2009-07-23 05:53:00,134.04,134.06,134.04,134.055,273600000.0
2009-07-23 05:54:00,134.06,134.065,134.05,134.06,181000000.0
2009-07-23 05:55:00,134.045,134.05,134.015,134.02,234400002.0
2009-07-23 05:56:00,134.015,134.015,133.995,134.0,205600001.0
2009-07-23 05:57:00,134.0,134.035,133.96,134.035,424599999.0
2009-07-23 05:58:00,134.035,134.045,134.03,134.045,332999998.0
2009-07-23 05:59:00,134.045,134.055,134.025,134.025,584399998.0
2009-07-23 06:00:00,134.035,134.08,134.035,134.075,575200000.0
2009-07-23 06:01:00,134.07,134.085,134.06,134.075,568200000.0
2009-07-23 06:02:00,134.07,134.07,133.985,134.005,405999999.0
2009-07-23 06:03:00,134.005,134.015,133.96,133.98,530799997.0
2009-07-23 06:04:00,133.975,133.985,133.96,133.975,250199999.0
2009-07-23 06:05:00,133.975,133.975,133.94,133.955,431000000.0
2009-07-23 06:06:00,133.95,133.99,133.945,133.99,86200000.0
2009-07-23 06:07:00,133.985,133.985,133.94,133.955,566999998.0
2009-07-23 06:08:00,133.955,133.955,133.86,133.86,660199998.0
2009-07-23 06:09:00,133.87,133.915,133.87,133.915,586600000.0
2009-07-23 06:10:00,133.915,133.915,133.9,133.905,103199999.0
2009-07-23 06:11:00,133.905,133.915,133.89,133.915,225400001.0
2009-07-23 06:12:00,133.915,133.97,133.915,133.935,443799999.0
2009-07-23 06:13:00,133.935,133.94,133.88,133.9,369400002.0
2009-07-23 06:14:00,133.905,133.93,133.9,133.905,177999999.0
2009-07-23 06:15:00,133.905,133.905,133.875,133.885,479800000.0
2009-07-23 06:16:00,133.885,133.925,133.885,133.92,646000001.0
2009-07-23 06:17:00,133.935,133.95,133.92,133.935,356000000.0
2009-07-23 06:18:00,133.935,133.935,133.91,133.935,292400000.0
2009-07-23 06:19:00,133.94,133.97,133.915,133.935,464000003.0
2009-07-23 06:20:00,133.935,133.955,133.935,133.95,136000000.0
2009-07-23 06:21:00,133.95,133.955,133.935,133.935,75400000.0
2009-07-23 06:22:00,133.935,133.965,133.935,133.955,340400000.0
2009-07-23 06:23:00,133.965,133.97,133.95,133.965,207800001.0
2009-07-23 06:24:00,133.96,133.97,133.94,133.965,317400002.0
2009-07-23 06:25:00,133.95,133.95,133.92,133.93,874200006.0
2009-07-23 06:26:00,133.935,133.97,133.935,133.945,121400000.0
2009-07-23 06:27:00,133.945,133.985,133.935,133.97,506000000.0
2009-07-23 06:28:00,133.97,134.02,133.97,133.99,805800001.0
2009-07-23 06:29:00,133.995,134.01,133.97,133.985,841400005.0
2009-07-23 06:30:00,133.98,133.995,133.965,133.97,648599998.0
2009-07-23 06:31:00,133.975,134.015,133.965,134.01,447599999.0
2009-07-23 06:32:00,133.995,134.045,133.995,134.045,508600000.0
2009-07-23 06:33:00,134.045,134.05,134.015,134.015,484199998.0
2009-07-23 06:34:00,134.02,134.06,134.02,134.045,345999998.0
2009-07-23 06:35:00,134.04,134.055,134.035,134.05,263000000.0
2009-07-23 06:36:00,134.055,134.105,134.05,134.095,562600004.0
2009-07-23 06:37:00,134.105,134.13,134.09,134.09,452400000.0
2009-07-23 06:38:00,134.09,134.125,134.09,134.11,619799999.0
2009-07-23 06:39:00,134.11,134.115,134.075,134.085,507600000.0
2009-07-23 06:40:00,134.08,134.11,134.08,134.1,383600001.0
2009-07-23 06:41:00,134.09,134.11,134.085,134.1,246000000.0
2009-07-23 06:42:00,134.1,134.105,134.07,134.09,369400000.0
2009-07-23 06:43:00,134.085,134.09,134.075,134.075,193400000.0
2009-07-23 06:44:00,134.08,134.08,134.02,134.03,624800000.0
2009-07-23 06:45:00,134.025,134.04,134.015,134.025,150200000.0
2009-07-23 06:46:00,134.025,134.05,134.015,134.015,214800000.0
2009-07-23 06:47:00,134.015,134.03,134.005,134.03,577200002.0
2009-07-23 06:48:00,134.03,134.065,134.005,134.02,811400000.0
2009-07-23 06:49:00,134.02,134.05,134.015,134.04,774400000.0
2009-07-23 06:50:00,134.04,134.07,134.035,134.055,597399999.0
2009-07-23 06:51:00,134.055,134.095,134.045,134.075,330200000.0
2009-07-23 06:52:00,134.075,134.08,134.055,134.08,393000000.0
2009-07-23 06:53:00,134.085,134.09,134.065,134.075,333400005.0
2009-07-23 06:54:00,134.075,134.08,134.05,134.08,314000000.0
2009-07-23 06:55:00,134.08,134.095,134.065,134.065,461399999.0
2009-07-23 06:56:00,134.065,134.085,134.065,134.065,385000004.0
2009-07-23 06:57:00,134.065,134.085,134.065,134.08,176800000.0
2009-07-23 06:58:00,134.105,134.11,134.095,134.1,161399999.0
2009-07-23 06:59:00,134.1,134.12,134.095,134.115,307400000.0
2009-07-23 07:00:00,134.115,134.125,134.09,134.1,197500000.0
2009-07-23 07:01:00,134.1,134.115,134.065,134.07,368600000.0
2009-07-23 07:02:00,134.07,134.1,134.065,134.075,216600000.0
2009-07-23 07:03:00,134.08,134.1,134.08,134.09,126599999.0
2009-07-23 07:04:00,134.09,134.125,134.085,134.11,305000001.0
2009-07-23 07:05:00,134.115,134.13,134.105,134.115,365399998.0
2009-07-23 07:06:00,134.115,134.155,134.115,134.14,305400000.0
2009-07-23 07:07:00,134.14,134.145,134.11,134.13,136400000.0
2009-07-23 07:08:00,134.14,134.14,134.13,134.135,61000000.0
2009-07-23 07:09:00,134.14,134.15,134.13,134.145,189000000.0
2009-07-23 07:10:00,134.145,134.165,134.145,134.15,259400000.0
2009-07-23 07:11:00,134.155,134.215,134.15,134.2,499000002.0
2009-07-23 07:12:00,134.2,134.25,134.195,134.24,712600001.0
2009-07-23 07:13:00,134.24,134.265,134.235,134.245,481200000.0
2009-07-23 07:14:00,134.24,134.24,134.18,134.19,497999998.0
2009-07-23 07:15:00,134.19,134.22,134.18,134.195,474800002.0
2009-07-23 07:16:00,134.19,134.2,134.18,134.185,377599999.0
2009-07-23 07:17:00,134.18,134.185,134.14,134.15,345400000.0
2009-07-23 07:18:00,134.145,134.17,134.145,134.17,555400002.0
2009-07-23 07:19:00,134.17,134.185,134.155,134.16,514600000.0
2009-07-23 07:20:00,134.155,134.17,134.13,134.135,670400001.0
2009-07-23 07:21:00,134.135,134.145,134.13,134.135,286800000.0
2009-07-23 07:22:00,134.135,134.16,134.13,134.16,226200000.0
2009-07-23 07:23:00,134.17,134.19,134.17,134.17,467200000.0
2009-07-23 07:24:00,134.185,134.215,134.175,134.21,662400000.0
2009-07-23 07:25:00,134.21,134.265,134.21,134.25,600000002.0
2009-07-23 07:26:00,134.255,134.26,134.215,134.245,998800006.0
2009-07-23 07:27:00,134.245,134.255,134.22,134.255,1242799998.0
2009-07-23 07:28:00,134.245,134.25,134.23,134.25,604600001.0
2009-07-23 07:29:00,134.25,134.26,134.225,134.23,404000000.0
2009-07-23 07:30:00,134.23,134.23,134.175,134.23,541999999.0
2009-07-23 07:31:00,134.23,134.23,134.17,134.185,535600001.0
2009-07-23 07:32:00,134.195,134.205,134.17,134.2,177400000.0
2009-07-23 07:33:00,134.2,134.245,134.2,134.23,360200000.0
2009-07-23 07:34:00,134.23,134.24,134.225,134.24,137400000.0
2009-07-23 07:35:00,134.23,134.23,134.19,134.2,355400000.0
2009-07-23 07:36:00,134.205,134.215,134.185,134.2,319600000.0
2009-07-23 07:37:00,134.2,134.2,134.16,134.17,278800000.0
2009-07-23 07:38:00,134.17,134.225,134.17,134.225,300800000.0
2009-07-23 07:39:00,134.22,134.235,134.205,134.205,158600000.0
2009-07-23 07:40:00,134.205,134.235,134.165,134.235,358599999.0
2009-07-23 07:41:00,134.22,134.26,134.2,134.215,283600000.0
2009-07-23 07:42:00,134.215,134.23,134.17,134.185,387599999.0
2009-07-23 07:43:00,134.185,134.195,134.155,134.175,428800000.0
2009-07-23 07:44:00,134.175,134.18,134.155,134.16,251400000.0
2009-07-23 07:45:00,134.16,134.165,134.13,134.13,223600000.0
2009-07-23 07:46:00,134.13,134.175,134.115,134.16,311999999.0
2009-07-23 07:47:00,134.16,134.16,134.125,134.125,235999998.0
2009-07-23 07:48:00,134.125,134.145,134.085,134.145,509100000.0
2009-07-23 07:49:00,134.145,134.145,134.09,134.105,351199999.0
2009-07-23 07:50:00,134.105,134.12,134.085,134.115,307400000.0
2009-07-23 07:51:00,134.115,134.14,134.1,134.125,240199998.0
2009-07-23 07:52:00,134.135,134.15,134.115,134.145,439199996.0
2009-07-23 07:53:00,134.145,134.145,134.1,134.13,696600005.0
2009-07-23 07:54:00,134.125,134.135,134.1,134.105,816600001.0
2009-07-23 07:55:00,134.1,134.165,134.1,134.155,535299997.0
2009-07-23 07:56:00,134.155,134.155,134.09,134.1,502399997.0
2009-07-23 07:57:00,134.1,134.11,134.075,134.11,716400000.0
2009-07-23 07:58:00,134.11,134.125,134.075,134.08,763399998.0
2009-07-23 07:59:00,134.085,134.095,134.075,134.085,533399996.0
2009-07-23 08:00:00,134.085,134.125,134.085,134.105,430200001.0
2009-07-23 08:01:00,134.1,134.145,134.085,134.145,1067200001.0
2009-07-23 08:02:00,134.145,134.215,134.145,134.21,674800004.0
2009-07-23 08:03:00,134.22,134.23,134.21,134.23,388799999.0
2009-07-23 08:04:00,134.225,134.315,134.22,134.305,326400000.0
2009-07-23 08:05:00,134.3,134.435,134.3,134.415,925399997.0
2009-07-23 08:06:00,134.415,134.43,134.385,134.395,600100000.0
2009-07-23 08:07:00,134.405,134.49,134.395,134.485,919700006.0
2009-07-23 08:08:00,134.48,134.49,134.38,134.385,901000000.0
2009-07-23 08:09:00,134.38,134.44,134.37,134.42,707400000.0
2009-07-23 08:10:00,134.42,134.445,134.395,134.42,521699999.0
2009-07-23 08:11:00,134.425,134.43,134.38,134.395,929099999.0
2009-07-23 08:12:00,134.395,134.425,134.39,134.41,800599999.0
2009-07-23 08:13:00,134.405,134.46,134.405,134.46,573000000.0
2009-07-23 08:14:00,134.46,134.515,134.425,134.425,797600001.0
2009-07-23 08:15:00,134.43,134.45,134.41,134.43,1060400000.0
2009-07-23 08:16:00,134.43,134.435,134.38,134.38,641699999.0
2009-07-23 08:17:00,134.39,134.4,134.33,134.33,375700001.0
2009-07-23 08:18:00,134.33,134.385,134.325,134.38,673200000.0
2009-07-23 08:19:00,134.365,134.365,134.285,134.285,477000000.0
2009-07-23 08:20:00,134.285,134.385,134.285,134.345,551400000.0
2009-07-23 08:21:00,134.345,134.42,134.345,134.415,666000000.0
2009-07-23 08:22:00,134.41,134.42,134.355,134.365,581200000.0
2009-07-23 08:23:00,134.365,134.41,134.34,134.41,485800000.0
2009-07-23 08:24:00,134.415,134.425,134.395,134.415,471400000.0
2009-07-23 08:25:00,134.415,134.45,134.41,134.425,477400000.0
2009-07-23 08:26:00,134.425,134.48,134.425,134.48,691000000.0
2009-07-23 08:27:00,134.48,134.485,134.445,134.45,538800000.0
2009-07-23 08:28:00,134.45,134.47,134.415,134.435,376200000.0
2009-07-23 08:29:00,134.435,134.48,134.41,134.47,639800000.0
2009-07-23 08:30:00,134.48,134.485,134.45,134.475,786800003.0
2009-07-23 08:31:00,134.475,134.485,134.425,134.465,459199999.0
2009-07-23 08:32:00,134.465,134.48,134.445,134.46,367400000.0
2009-07-23 08:33:00,134.455,134.455,134.4,134.425,595599999.0
2009-07-23 08:34:00,134.43,134.45,134.42,134.425,378600000.0
2009-07-23 08:35:00,134.42,134.425,134.365,134.37,500399997.0
2009-07-23 08:36:00,134.37,134.385,134.35,134.36,645999997.0
2009-07-23 08:37:00,134.36,134.365,134.35,134.35,293400002.0
2009-07-23 08:38:00,134.36,134.36,134.275,134.31,459800000.0
2009-07-23 08:39:00,134.31,134.345,134.31,134.33,709200002.0
2009-07-23 08:40:00,134.335,134.335,134.31,134.325,317399997.0
2009-07-23 08:41:00,134.325,134.36,134.325,134.335,386199999.0
2009-07-23 08:42:00,134.34,134.34,134.305,134.335,521400000.0
2009-07-23 08:43:00,134.335,134.345,134.3,134.31,679199997.0
2009-07-23 08:44:00,134.31,134.345,134.265,134.325,553400000.0
2009-07-23 08:45:00,134.325,134.335,134.305,134.305,357000000.0
2009-07-23 08:46:00,134.305,134.35,134.305,134.34,314599998.0
2009-07-23 08:47:00,134.335,134.345,134.325,134.33,253000000.0
2009-07-23 08:48:00,134.34,134.38,134.34,134.365,591399996.0
2009-07-23 08:49:00,134.365,134.38,134.31,134.31,574999996.0
2009-07-23 08:50:00,134.31,134.32,134.275,134.3,513800000.0
2009-07-23 08:51:00,134.305,134.36,134.275,134.28,1079399997.0
2009-07-23 08:52:00,134.28,134.28,134.235,134.265,1089199995.0
2009-07-23 08:53:00,134.26,134.295,134.25,134.285,535599999.0
2009-07-23 08:54:00,134.285,134.305,134.285,134.3,387200000.0
2009-07-23 08:55:00,134.305,134.32,134.295,134.32,189400000.0
2009-07-23 08:56:00,134.32,134.345,134.305,134.33,272600000.0
2009-07-23 08:57:00,134.325,134.365,134.325,134.35,290399998.0
2009-07-23 08:58:00,134.35,134.38,134.345,134.345,547200003.0
2009-07-23 08:59:00,134.35,134.375,134.335,134.36,854000002.0
2009-07-23 09:00:00,134.36,134.4,134.325,134.37,627500001.0
2009-07-23 09:01:00,134.36,134.36,134.265,134.28,632000000.0
2009-07-23 09:02:00,134.275,134.33,134.27,134.29,528399998.0
2009-07-23 09:03:00,134.29,134.34,134.28,134.34,713399998.0
2009-07-23 09:04:00,134.345,134.365,134.325,134.325,661000003.0
2009-07-23 09:05:00,134.315,134.325,134.27,134.325,825199998.0
2009-07-23 09:06:00,134.34,134.34,134.275,134.32,611199998.0
2009-07-23 09:07:00,134.315,134.315,134.22,134.22,736999996.0
2009-07-23 09:08:00,134.22,134.255,134.2,134.225,756599996.0
2009-07-23 09:09:00,134.225,134.265,134.225,134.235,618399997.0
2009-07-23 09:10:00,134.24,134.24,134.165,134.175,667600000.0
2009-07-23 09:11:00,134.18,134.27,134.17,134.27,559400000.0
2009-07-23 09:12:00,134.27,134.27,134.24,134.24,333600000.0
2009-07-23 09:13:00,134.245,134.26,134.2,134.21,286400000.0
2009-07-23 09:14:00,134.21,134.24,134.2,134.225,660600002.0
2009-07-23 09:15:00,134.23,134.23,134.135,134.15,1070200001.0
2009-07-23 09:16:00,134.15,134.18,134.14,134.17,786799998.0
2009-07-23 09:17:00,134.17,134.17,134.14,134.155,831800002.0
2009-07-23 09:18:00,134.155,134.165,134.135,134.14,928999999.0
2009-07-23 09:19:00,134.14,134.145,134.12,134.13,453000000.0
2009-07-23 09:20:00,134.13,134.145,134.125,134.13,730399997.0
2009-07-23 09:21:00,134.13,134.135,134.1,134.1,569600000.0
2009-07-23 09:22:00,134.1,134.125,134.07,134.095,674199999.0
2009-07-23 09:23:00,134.095,134.15,134.09,134.115,632600003.0
2009-07-23 09:24:00,134.12,134.155,134.115,134.14,576200002.0
2009-07-23 09:25:00,134.155,134.16,134.125,134.145,405200000.0
2009-07-23 09:26:00,134.135,134.185,134.13,134.165,282800001.0
2009-07-23 09:27:00,134.165,134.24,134.15,134.23,368400001.0
2009-07-23 09:28:00,134.23,134.23,134.17,134.185,167399998.0
2009-07-23 09:29:00,134.185,134.2,134.185,134.2,242800003.0
2009-07-23 09:30:00,134.195,134.195,134.16,134.175,360400000.0
2009-07-23 09:31:00,134.175,134.23,134.175,134.18,328599999.0
2009-07-23 09:32:00,134.18,134.225,134.175,134.175,531600004.0
2009-07-23 09:33:00,134.175,134.19,134.175,134.185,204600000.0
2009-07-23 09:34:00,134.18,134.205,134.18,134.185,249200000.0
2009-07-23 09:35:00,134.185,134.295,134.18,134.28,586599999.0
2009-07-23 09:36:00,134.28,134.32,134.27,134.275,595200002.0
2009-07-23 09:37:00,134.275,134.3,134.23,134.265,925200001.0
2009-07-23 09:38:00,134.27,134.285,134.21,134.24,803000003.0
2009-07-23 09:39:00,134.235,134.24,134.18,134.2,594599999.0
2009-07-23 09:40:00,134.2,134.21,134.18,134.185,211599999.0
2009-07-23 09:41:00,134.185,134.285,134.185,134.24,276800000.0
2009-07-23 09:42:00,134.24,134.285,134.22,134.25,623500002.0
2009-07-23 09:43:00,134.25,134.265,134.225,134.24,520200000.0
2009-07-23 09:44:00,134.24,134.285,134.215,134.285,871699999.0
2009-07-23 09:45:00,134.28,134.37,134.28,134.365,1032400003.0
2009-07-23 09:46:00,134.36,134.41,134.36,134.405,1101800002.0
2009-07-23 09:47:00,134.405,134.49,134.405,134.46,837799999.0
2009-07-23 09:48:00,134.46,134.485,134.45,134.46,721800002.0
2009-07-23 09:49:00,134.46,134.46,134.375,134.385,348200000.0
2009-07-23 09:50:00,134.38,134.405,134.38,134.4,965600001.0
2009-07-23 09:51:00,134.4,134.445,134.385,134.42,886199994.0
2009-07-23 09:52:00,134.42,134.48,134.42,134.43,927600006.0
2009-07-23 09:53:00,134.43,134.46,134.39,134.395,539399998.0
2009-07-23 09:54:00,134.395,134.425,134.33,134.36,976399998.0
2009-07-23 09:55:00,134.36,134.36,134.3,134.345,478600000.0
2009-07-23 09:56:00,134.345,134.42,134.335,134.415,813400000.0
2009-07-23 09:57:00,134.41,134.415,134.33,134.375,536400000.0
2009-07-23 09:58:00,134.37,134.38,134.35,134.35,247999998.0
2009-07-23 09:59:00,134.35,134.36,134.31,134.315,791999997.0
2009-07-23 10:00:00,134.31,134.34,134.3,134.3,698999994.0
2009-07-23 10:01:00,134.3,134.335,134.3,134.31,742600004.0
2009-07-23 10:02:00,134.315,134.32,134.24,134.25,434200000.0
2009-07-23 10:03:00,134.25,134.26,134.25,134.26,503399997.0
2009-07-23 10:04:00,134.26,134.29,134.26,134.29,473000003.0
2009-07-23 10:05:00,134.29,134.315,134.285,134.3,698400003.0
2009-07-23 10:06:00,134.305,134.31,134.255,134.27,962599994.0
2009-07-23 10:07:00,134.27,134.28,134.24,134.245,495199998.0
2009-07-23 10:08:00,134.26,134.275,134.165,134.205,451199998.0
2009-07-23 10:09:00,134.205,134.285,134.185,134.19,635999999.0
2009-07-23 10:10:00,134.185,134.21,134.165,134.205,844800001.0
2009-07-23 10:11:00,134.2,134.23,134.195,134.205,915399998.0
2009-07-23 10:12:00,134.205,134.22,134.2,134.2,548399991.0
2009-07-23 10:13:00,134.2,134.28,134.2,134.26,861799997.0
2009-07-23 10:14:00,134.26,134.28,134.25,134.28,635600002.0
2009-07-23 10:15:00,134.28,134.3,134.245,134.245,789799999.0
2009-07-23 10:16:00,134.25,134.255,134.17,134.17,774800002.0
2009-07-23 10:17:00,134.17,134.215,134.145,134.215,555999998.0
2009-07-23 10:18:00,134.23,134.235,134.185,134.2,756000003.0
2009-07-23 10:19:00,134.2,134.215,134.15,134.155,498200001.0
2009-07-23 10:20:00,134.155,134.195,134.15,134.15,1227199999.0
2009-07-23 10:21:00,134.15,134.17,134.15,134.17,386199997.0
2009-07-23 10:22:00,134.17,134.185,134.16,134.185,206800000.0
2009-07-23 10:23:00,134.185,134.225,134.18,134.185,259000000.0
2009-07-23 10:24:00,134.19,134.23,134.185,134.19,250800000.0
2009-07-23 10:25:00,134.19,134.21,134.175,134.205,262400000.0
2009-07-23 10:26:00,134.205,134.225,134.185,134.185,395000000.0
2009-07-23 10:27:00,134.19,134.205,134.155,134.19,400200001.0
2009-07-23 10:28:00,134.19,134.23,134.185,134.19,454800001.0
2009-07-23 10:29:00,134.18,134.23,134.18,134.215,371200000.0
2009-07-23 10:30:00,134.22,134.305,134.22,134.27,634199999.0
2009-07-23 10:31:00,134.27,134.325,134.255,134.29,773600001.0
2009-07-23 10:32:00,134.295,134.31,134.255,134.28,928999999.0
2009-07-23 10:33:00,134.28,134.285,134.245,134.265,624600001.0
2009-07-23 10:34:00,134.29,134.355,134.28,134.31,756800004.0
2009-07-23 10:35:00,134.295,134.3,134.28,134.295,650199998.0
2009-07-23 10:36:00,134.3,134.305,134.255,134.27,625799995.0
2009-07-23 10:37:00,134.27,134.27,134.205,134.205,516800000.0
2009-07-23 10:38:00,134.21,134.215,134.19,134.195,585400000.0
2009-07-23 10:39:00,134.185,134.19,134.115,134.115,562200000.0
2009-07-23 10:40:00,134.115,134.185,134.115,134.155,1012600002.0
2009-07-23 10:41:00,134.155,134.17,134.135,134.16,1043800007.0
2009-07-23 10:42:00,134.16,134.205,134.16,134.195,719800003.0
2009-07-23 10:43:00,134.2,134.2,134.17,134.2,556800003.0
2009-07-23 10:44:00,134.2,134.23,134.16,134.17,776999998.0
2009-07-23 10:45:00,134.17,134.185,134.12,134.12,1023999997.0
2009-07-23 10:46:00,134.12,134.17,134.11,134.125,372200000.0
2009-07-23 10:47:00,134.13,134.155,134.125,134.15,524399998.0
2009-07-23 10:48:00,134.15,134.2,134.15,134.185,450799999.0
2009-07-23 10:49:00,134.19,134.19,134.165,134.17,484600005.0
2009-07-23 10:50:00,134.165,134.2,134.165,134.19,582800002.0
2009-07-23 10:51:00,134.19,134.21,134.16,134.2,740799996.0
2009-07-23 10:52:00,134.215,134.26,134.2,134.26,918999998.0
2009-07-23 10:53:00,134.265,134.28,134.25,134.275,946799996.0
2009-07-23 10:54:00,134.27,134.275,134.225,134.26,805800001.0
2009-07-23 10:55:00,134.26,134.285,134.235,134.28,825400002.0
2009-07-23 10:56:00,134.28,134.31,134.265,134.31,597200001.0
2009-07-23 10:57:00,134.31,134.35,134.305,134.32,981599999.0
2009-07-23 10:58:00,134.32,134.32,134.275,134.28,710199997.0
2009-07-23 10:59:00,134.28,134.33,134.28,134.325,616399995.0
2009-07-23 11:00:00,134.325,134.345,134.31,134.33,700000003.0
2009-07-23 11:01:00,134.33,134.335,134.3,134.305,631699999.0
2009-07-23 11:02:00,134.305,134.32,134.28,134.32,875199996.0
2009-07-23 11:03:00,134.32,134.345,134.3,134.3,706399999.0
2009-07-23 11:04:00,134.3,134.315,134.295,134.3,659200002.0
2009-07-23 11:05:00,134.29,134.305,134.29,134.305,236200000.0
2009-07-23 11:06:00,134.31,134.365,134.305,134.33,574800001.0
2009-07-23 11:07:00,134.33,134.34,134.285,134.315,664200000.0
2009-07-23 11:08:00,134.3,134.33,134.3,134.32,331399999.0
2009-07-23 11:09:00,134.32,134.35,134.32,134.35,579800001.0
2009-07-23 11:10:00,134.355,134.36,134.325,134.33,780800004.0
2009-07-23 11:11:00,134.335,134.34,134.32,134.32,474200000.0
2009-07-23 11:12:00,134.32,134.33,134.315,134.325,248800000.0
2009-07-23 11:13:00,134.315,134.32,134.275,134.28,498200002.0
2009-07-23 11:14:00,134.285,134.3,134.28,134.3,276600002.0
2009-07-23 11:15:00,134.315,134.33,134.305,134.315,431800001.0
2009-07-23 11:16:00,134.31,134.37,134.3,134.36,893600001.0
2009-07-23 11:17:00,134.365,134.365,134.335,134.34,591000000.0
2009-07-23 11:18:00,134.34,134.35,134.305,134.335,859200000.0
2009-07-23 11:19:00,134.335,134.35,134.305,134.315,397000000.0
2009-07-23 11:20:00,134.315,134.36,134.315,134.355,911600000.0
2009-07-23 11:21:00,134.36,134.36,134.325,134.345,539800000.0
2009-07-23 11:22:00,134.34,134.36,134.34,134.355,317199999.0
2009-07-23 11:23:00,134.355,134.355,134.34,134.35,179800000.0
2009-07-23 11:24:00,134.355,134.395,134.345,134.37,575799995.0
2009-07-23 11:25:00,134.38,134.38,134.345,134.375,1127000004.0
2009-07-23 11:26:00,134.375,134.42,134.365,134.395,878000000.0
2009-07-23 11:27:00,134.395,134.415,134.375,134.41,707400000.0
2009-07-23 11:28:00,134.41,134.41,134.385,134.39,861600002.0
2009-07-23 11:29:00,134.39,134.39,134.335,134.335,756399996.0
2009-07-23 11:30:00,134.335,134.37,134.325,134.37,659400000.0
2009-07-23 11:31:00,134.37,134.385,134.36,134.38,552999998.0
2009-07-23 11:32:00,134.38,134.38,134.315,134.32,844999997.0
2009-07-23 11:33:00,134.33,134.385,134.33,134.385,921000001.0
2009-07-23 11:34:00,134.385,134.39,134.37,134.375,496200001.0
2009-07-23 11:35:00,134.37,134.37,134.325,134.325,673600003.0
2009-07-23 11:36:00,134.325,134.36,134.31,134.35,792399997.0
2009-07-23 11:37:00,134.35,134.36,134.335,134.34,896399999.0
2009-07-23 11:38:00,134.34,134.375,134.34,134.375,618800000.0
2009-07-23 11:39:00,134.385,134.395,134.36,134.395,867199995.0
2009-07-23 11:40:00,134.395,134.395,134.365,134.365,391800000.0
2009-07-23 11:41:00,134.365,134.395,134.355,134.37,497999999.0
2009-07-23 11:42:00,134.37,134.38,134.35,134.38,675600001.0
2009-07-23 11:43:00,134.38,134.415,134.38,134.405,794400004.0
2009-07-23 11:44:00,134.405,134.43,134.405,134.415,689799997.0
2009-07-23 11:45:00,134.415,134.43,134.395,134.41,948199988.0
2009-07-23 11:46:00,134.41,134.415,134.37,134.38,747800001.0
2009-07-23 11:47:00,134.39,134.395,134.36,134.38,654200000.0
2009-07-23 11:48:00,134.38,134.4,134.37,134.395,1011599998.0
2009-07-23 11:49:00,134.385,134.405,134.375,134.395,1208600002.0
2009-07-23 11:50:00,134.4,134.405,134.38,134.39,1065799997.0
2009-07-23 11:51:00,134.39,134.39,134.37,134.37,799600002.0
2009-07-23 11:52:00,134.37,134.4,134.37,134.395,531999998.0
2009-07-23 11:53:00,134.395,134.4,134.375,134.39,495999998.0
2009-07-23 11:54:00,134.39,134.405,134.38,134.385,674600001.0
2009-07-23 11:55:00,134.385,134.415,134.385,134.405,418400000.0
2009-07-23 11:56:00,134.405,134.42,134.405,134.415,269400000.0
2009-07-23 11:57:00,134.415,134.415,134.39,134.4,340600001.0
2009-07-23 11:58:00,134.4,134.41,134.38,134.385,853799999.0
2009-07-23 11:59:00,134.385,134.4,134.37,134.395,257000000.0
2009-07-23 12:00:00,134.395,134.4,134.385,134.395,417800000.0
2009-07-23 12:01:00,134.39,134.4,134.39,134.4,371600000.0
2009-07-23 12:02:00,134.4,134.415,134.39,134.415,1093600001.0
2009-07-23 12:03:00,134.415,134.425,134.41,134.415,441199999.0
2009-07-23 12:04:00,134.41,134.415,134.4,134.41,944000008.0
2009-07-23 12:05:00,134.41,134.425,134.405,134.42,669600012.0
2009-07-23 12:06:00,134.42,134.425,134.395,134.405,453300001.0
2009-07-23 12:07:00,134.405,134.405,134.385,134.39,687400001.0
2009-07-23 12:08:00,134.395,134.41,134.39,134.395,950999991.0
2009-07-23 12:09:00,134.4,134.4,134.38,134.38,706999997.0
2009-07-23 12:10:00,134.38,134.38,134.355,134.36,621200001.0
2009-07-23 12:11:00,134.365,134.385,134.36,134.36,343000000.0
2009-07-23 12:12:00,134.36,134.385,134.36,134.38,320000000.0
2009-07-23 12:13:00,134.375,134.41,134.365,134.405,451600000.0
2009-07-23 12:14:00,134.4,134.415,134.4,134.4,450400001.0
2009-07-23 12:15:00,134.405,134.415,134.4,134.41,201799997.0
2009-07-23 12:16:00,134.415,134.415,134.385,134.395,305200003.0
2009-07-23 12:17:00,134.395,134.395,134.395,134.395,184400000.0
2009-07-23 12:18:00,134.39,134.39,134.38,134.38,249600001.0
2009-07-23 12:19:00,134.385,134.4,134.385,134.39,445399997.0
2009-07-23 12:20:00,134.385,134.405,134.385,134.4,667800001.0
2009-07-23 12:21:00,134.395,134.395,134.365,134.38,785000003.0
2009-07-23 12:22:00,134.395,134.415,134.375,134.38,769599996.0
2009-07-23 12:23:00,134.38,134.39,134.365,134.37,133000000.0
2009-07-23 12:24:00,134.365,134.4,134.36,134.38,350199999.0
2009-07-23 12:25:00,134.38,134.38,134.34,134.365,665200000.0
2009-07-23 12:26:00,134.365,134.365,134.335,134.36,501800000.0
2009-07-23 12:27:00,134.355,134.365,134.335,134.34,481400000.0
2009-07-23 12:28:00,134.335,134.335,134.305,134.31,760400000.0
2009-07-23 12:29:00,134.31,134.32,134.305,134.315,544200001.0
2009-07-23 12:30:00,134.315,134.315,134.275,134.295,616800006.0
2009-07-23 12:31:00,134.295,134.33,134.29,134.29,492599999.0
2009-07-23 12:32:00,134.29,134.29,134.275,134.275,449400002.0
2009-07-23 12:33:00,134.275,134.275,134.25,134.26,477399999.0
2009-07-23 12:34:00,134.26,134.265,134.2,134.2,578400003.0
2009-07-23 12:35:00,134.21,134.215,134.125,134.125,733400000.0
2009-07-23 12:36:00,134.12,134.135,134.065,134.125,961000004.0
2009-07-23 12:37:00,134.125,134.21,134.115,134.21,546799998.0
2009-07-23 12:38:00,134.21,134.22,134.195,134.21,395199999.0
2009-07-23 12:39:00,134.22,134.225,134.205,134.22,396199999.0
2009-07-23 12:40:00,134.22,134.225,134.2,134.215,509999999.0
2009-07-23 12:41:00,134.21,134.24,134.21,134.24,265400000.0
2009-07-23 12:42:00,134.24,134.24,134.225,134.235,102400000.0
2009-07-23 12:43:00,134.235,134.235,134.205,134.215,260199999.0
2009-07-23 12:44:00,134.21,134.22,134.17,134.18,535199999.0
2009-07-23 12:45:00,134.18,134.19,134.175,134.19,243599999.0
2009-07-23 12:46:00,134.19,134.21,134.185,134.195,397799999.0
2009-07-23 12:47:00,134.195,134.215,134.19,134.205,567600007.0
2009-07-23 12:48:00,134.21,134.22,134.205,134.205,294800000.0
2009-07-23 12:49:00,134.205,134.215,134.195,134.2,653400002.0
2009-07-23 12:50:00,134.2,134.2,134.16,134.18,386799999.0
2009-07-23 12:51:00,134.18,134.18,134.155,134.165,479599999.0
2009-07-23 12:52:00,134.165,134.17,134.085,134.095,595699996.0
2009-07-23 12:53:00,134.1,134.105,134.03,134.06,812399998.0
2009-07-23 12:54:00,134.06,134.075,134.04,134.04,671200002.0
2009-07-23 12:55:00,134.04,134.055,134.02,134.025,936999998.0
2009-07-23 12:56:00,134.025,134.045,133.99,133.995,1002900001.0
2009-07-23 12:57:00,133.995,134.03,133.995,134.025,671599993.0
2009-07-23 12:58:00,134.025,134.06,134.025,134.06,315000000.0
2009-07-23 12:59:00,134.06,134.125,134.06,134.12,377600000.0
2009-07-23 13:00:00,134.12,134.155,134.12,134.155,706200000.0
2009-07-23 13:01:00,134.16,134.23,134.16,134.195,505000000.0
2009-07-23 13:02:00,134.195,134.195,134.16,134.17,355199998.0
2009-07-23 13:03:00,134.165,134.185,134.155,134.18,321200000.0
2009-07-23 13:04:00,134.18,134.2,134.18,134.185,459800000.0
2009-07-23 13:05:00,134.185,134.185,134.175,134.175,432000000.0
2009-07-23 13:06:00,134.175,134.18,134.175,134.18,238799998.0
2009-07-23 13:07:00,134.18,134.18,134.135,134.145,427399998.0
2009-07-23 13:08:00,134.145,134.145,134.115,134.135,375599999.0
2009-07-23 13:09:00,134.135,134.165,134.13,134.165,505199998.0
2009-07-23 13:10:00,134.17,134.18,134.135,134.165,402599998.0
2009-07-23 13:11:00,134.175,134.215,134.165,134.17,585200001.0
2009-07-23 13:12:00,134.17,134.21,134.17,134.18,648599999.0
2009-07-23 13:13:00,134.18,134.22,134.175,134.22,504400000.0
2009-07-23 13:14:00,134.215,134.23,134.2,134.205,531000004.0
2009-07-23 13:15:00,134.205,134.21,134.17,134.17,584400002.0
2009-07-23 13:16:00,134.17,134.185,134.155,134.185,612599997.0
2009-07-23 13:17:00,134.185,134.195,134.175,134.175,764199999.0
2009-07-23 13:18:00,134.16,134.16,134.075,134.08,582000000.0
2009-07-23 13:19:00,134.085,134.105,134.065,134.065,635999995.0
2009-07-23 13:20:00,134.055,134.085,134.02,134.065,583199999.0
2009-07-23 13:21:00,134.075,134.09,134.065,134.08,233200000.0
2009-07-23 13:22:00,134.08,134.09,134.035,134.04,434000000.0
2009-07-23 13:23:00,134.04,134.05,134.015,134.04,269400001.0
2009-07-23 13:24:00,134.04,134.06,134.03,134.05,337000000.0
2009-07-23 13:25:00,134.05,134.07,134.045,134.07,438400000.0
2009-07-23 13:26:00,134.075,134.1,134.075,134.095,384800000.0
2009-07-23 13:27:00,134.105,134.15,134.095,134.14,278000000.0
2009-07-23 13:28:00,134.14,134.16,134.13,134.13,244600000.0
2009-07-23 13:29:00,134.13,134.14,134.09,134.095,341800002.0
2009-07-23 13:30:00,134.095,134.18,134.095,134.14,550800000.0
2009-07-23 13:31:00,134.14,134.17,134.14,134.155,204400000.0
2009-07-23 13:32:00,134.16,134.225,134.15,134.22,359200000.0
2009-07-23 13:33:00,134.215,134.215,134.185,134.19,446199999.0
2009-07-23 13:34:00,134.19,134.245,134.19,134.235,400800000.0
2009-07-23 13:35:00,134.235,134.235,134.18,134.18,308800001.0
2009-07-23 13:36:00,134.19,134.215,134.165,134.195,592200001.0
2009-07-23 13:37:00,134.195,134.23,134.15,134.195,920399998.0
2009-07-23 13:38:00,134.195,134.215,134.19,134.205,813600002.0
2009-07-23 13:39:00,134.21,134.225,134.205,134.205,238400000.0
2009-07-23 13:40:00,134.205,134.205,134.155,134.165,303200000.0
2009-07-23 13:41:00,134.165,134.205,134.165,134.195,230800000.0
2009-07-23 13:42:00,134.195,134.21,134.19,134.21,302899999.0
2009-07-23 13:43:00,134.21,134.215,134.195,134.195,202800000.0
2009-07-23 13:44:00,134.2,134.23,134.19,134.22,416100000.0
2009-07-23 13:45:00,134.215,134.22,134.135,134.14,510000001.0
2009-07-23 13:46:00,134.145,134.165,134.125,134.135,625799997.0
2009-07-23 13:47:00,134.135,134.18,134.12,134.165,294200000.0
2009-07-23 13:48:00,134.165,134.175,134.16,134.17,166000000.0
2009-07-23 13:49:00,134.175,134.22,134.175,134.22,346200000.0
2009-07-23 13:50:00,134.22,134.22,134.135,134.145,406799999.0
2009-07-23 13:51:00,134.145,134.18,134.145,134.18,191000000.0
2009-07-23 13:52:00,134.185,134.195,134.175,134.185,302400002.0
2009-07-23 13:53:00,134.185,134.19,134.16,134.16,265000002.0
2009-07-23 13:54:00,134.16,134.16,134.11,134.125,784399999.0
2009-07-23 13:55:00,134.125,134.145,134.125,134.13,450600001.0
2009-07-23 13:56:00,134.13,134.13,134.045,134.055,664599996.0
2009-07-23 13:57:00,134.05,134.055,134.035,134.045,397199998.0
2009-07-23 13:58:00,134.045,134.125,134.03,134.115,611199999.0
2009-07-23 13:59:00,134.115,134.16,134.11,134.145,429800000.0
2009-07-23 14:00:00,134.15,134.185,134.075,134.115,502100001.0
2009-07-23 14:01:00,134.115,134.14,134.115,134.135,417800000.0
2009-07-23 14:02:00,134.135,134.14,134.115,134.12,192600000.0
2009-07-23 14:03:00,134.115,134.165,134.11,134.165,328000000.0
2009-07-23 14:04:00,134.16,134.16,134.135,134.135,289400000.0
2009-07-23 14:05:00,134.135,134.17,134.135,134.16,552599999.0
2009-07-23 14:06:00,134.16,134.2,134.155,134.19,799200008.0
2009-07-23 14:07:00,134.195,134.225,134.17,134.17,678400001.0
2009-07-23 14:08:00,134.165,134.19,134.16,134.165,295600000.0
2009-07-23 14:09:00,134.165,134.175,134.125,134.13,365200000.0
2009-07-23 14:10:00,134.135,134.15,134.135,134.145,245999999.0
2009-07-23 14:11:00,134.145,134.17,134.115,134.16,551599999.0
2009-07-23 14:12:00,134.16,134.175,134.155,134.165,315400000.0
2009-07-23 14:13:00,134.165,134.195,134.165,134.185,308400001.0
2009-07-23 14:14:00,134.185,134.22,134.175,134.22,249800000.0
2009-07-23 14:15:00,134.22,134.23,134.19,134.215,570400000.0
2009-07-23 14:16:00,134.215,134.225,134.205,134.225,435999999.0
2009-07-23 14:17:00,134.225,134.23,134.2,134.215,281600000.0
2009-07-23 14:18:00,134.215,134.255,134.2,134.25,598600000.0
2009-07-23 14:19:00,134.25,134.27,134.245,134.27,590599998.0
2009-07-23 14:20:00,134.27,134.285,134.245,134.28,741599996.0
2009-07-23 14:21:00,134.275,134.275,134.22,134.225,373199998.0
2009-07-23 14:22:00,134.225,134.23,134.21,134.215,235800000.0
2009-07-23 14:23:00,134.215,134.22,134.175,134.205,273399999.0
2009-07-23 14:24:00,134.21,134.275,134.21,134.25,472800000.0
2009-07-23 14:25:00,134.255,134.255,134.22,134.235,340600000.0
2009-07-23 14:26:00,134.235,134.235,134.215,134.215,620600000.0
2009-07-23 14:27:00,134.215,134.22,134.185,134.185,314400000.0
2009-07-23 14:28:00,134.185,134.2,134.175,134.18,473400000.0
2009-07-23 14:29:00,134.185,134.19,134.16,134.165,468399998.0
2009-07-23 14:30:00,134.19,134.42,134.165,134.315,737000001.0
2009-07-23 14:31:00,134.315,134.365,134.275,134.365,704399997.0
2009-07-23 14:32:00,134.36,134.385,134.265,134.305,847599999.0
2009-07-23 14:33:00,134.305,134.37,134.29,134.36,821999998.0
2009-07-23 14:34:00,134.37,134.375,134.26,134.26,1093600001.0
2009-07-23 14:35:00,134.255,134.255,134.175,134.245,768800002.0
2009-07-23 14:36:00,134.245,134.27,134.195,134.245,653200001.0
2009-07-23 14:37:00,134.25,134.32,134.245,134.32,608799999.0
2009-07-23 14:38:00,134.32,134.325,134.31,134.31,421400000.0
2009-07-23 14:39:00,134.31,134.355,134.31,134.35,381600000.0
2009-07-23 14:40:00,134.35,134.44,134.345,134.425,508800000.0
2009-07-23 14:41:00,134.425,134.455,134.405,134.425,811599998.0
2009-07-23 14:42:00,134.425,134.44,134.415,134.435,519400002.0
2009-07-23 14:43:00,134.435,134.435,134.365,134.38,1332099980.0
2009-07-23 14:44:00,134.385,134.4,134.365,134.375,545600001.0
2009-07-23 14:45:00,134.375,134.385,134.345,134.355,576000000.0
2009-07-23 14:46:00,134.36,134.375,134.34,134.345,436200001.0
2009-07-23 14:47:00,134.35,134.405,134.35,134.4,478200000.0
2009-07-23 14:48:00,134.4,134.4,134.31,134.31,666999999.0
2009-07-23 14:49:00,134.305,134.335,134.3,134.335,499800000.0
2009-07-23 14:50:00,134.335,134.4,134.335,134.36,848000000.0
2009-07-23 14:51:00,134.36,134.36,134.32,134.325,585400002.0
2009-07-23 14:52:00,134.335,134.36,134.31,134.31,394599998.0
2009-07-23 14:53:00,134.315,134.375,134.315,134.36,397999999.0
2009-07-23 14:54:00,134.355,134.37,134.325,134.345,462200000.0
2009-07-23 14:55:00,134.34,134.405,134.335,134.39,641400002.0
2009-07-23 14:56:00,134.395,134.435,134.395,134.42,614000001.0
2009-07-23 14:57:00,134.42,134.435,134.41,134.43,423599997.0
2009-07-23 14:58:00,134.43,134.455,134.285,134.325,991200000.0
2009-07-23 14:59:00,134.325,134.335,134.3,134.31,679799997.0
2009-07-23 15:00:00,134.32,134.38,134.315,134.345,684400001.0
2009-07-23 15:01:00,134.335,134.37,134.325,134.355,852599997.0
2009-07-23 15:02:00,134.355,134.405,134.34,134.39,691800002.0
2009-07-23 15:03:00,134.39,134.4,134.36,134.375,641799997.0
2009-07-23 15:04:00,134.37,134.38,134.265,134.265,674400000.0
2009-07-23 15:05:00,134.26,134.27,134.21,134.25,602600000.0
2009-07-23 15:06:00,134.25,134.26,134.22,134.24,491400000.0
2009-07-23 15:07:00,134.24,134.24,134.16,134.185,860800006.0
2009-07-23 15:08:00,134.195,134.205,134.16,134.2,669799998.0
2009-07-23 15:09:00,134.2,134.23,134.145,134.155,732600002.0
2009-07-23 15:10:00,134.15,134.18,134.12,134.13,825399999.0
2009-07-23 15:11:00,134.13,134.17,134.115,134.17,463800000.0
2009-07-23 15:12:00,134.175,134.175,134.12,134.13,490400001.0
2009-07-23 15:13:00,134.13,134.165,134.105,134.105,398200000.0
2009-07-23 15:14:00,134.105,134.125,134.065,134.07,765399996.0
2009-07-23 15:15:00,134.065,134.175,134.06,134.15,741200000.0
2009-07-23 15:16:00,134.145,134.18,134.135,134.17,562800001.0
2009-07-23 15:17:00,134.17,134.185,134.14,134.155,449200000.0
2009-07-23 15:18:00,134.16,134.17,134.125,134.155,640799999.0
2009-07-23 15:19:00,134.165,134.215,134.165,134.2,527800000.0
2009-07-23 15:20:00,134.2,134.225,134.19,134.205,479600000.0
2009-07-23 15:21:00,134.205,134.205,134.16,134.2,568600001.0
2009-07-23 15:22:00,134.2,134.215,134.12,134.125,558800001.0
2009-07-23 15:23:00,134.125,134.205,134.125,134.205,387800000.0
2009-07-23 15:24:00,134.205,134.205,134.135,134.16,586400001.0
2009-07-23 15:25:00,134.155,134.165,134.1,134.1,549999997.0
2009-07-23 15:26:00,134.1,134.1,134.055,134.06,653000000.0
2009-07-23 15:27:00,134.06,134.1,134.06,134.095,567200002.0
2009-07-23 15:28:00,134.105,134.16,134.085,134.125,352200000.0
2009-07-23 15:29:00,134.11,134.12,134.065,134.07,534599999.0
2009-07-23 15:30:00,134.075,134.13,134.03,134.13,484199999.0
2009-07-23 15:31:00,134.13,134.205,134.115,134.145,582000000.0
2009-07-23 15:32:00,134.145,134.33,134.125,134.32,738799997.0
2009-07-23 15:33:00,134.32,134.325,134.265,134.265,773400001.0
2009-07-23 15:34:00,134.26,134.355,134.215,134.325,608300002.0
2009-07-23 15:35:00,134.33,134.36,134.245,134.25,734800002.0
2009-07-23 15:36:00,134.25,134.355,134.25,134.31,795800001.0
2009-07-23 15:37:00,134.31,134.425,134.265,134.4,853799999.0
2009-07-23 15:38:00,134.4,134.4,134.31,134.385,943099998.0
2009-07-23 15:39:00,134.38,134.475,134.365,134.47,739800000.0
2009-07-23 15:40:00,134.465,134.535,134.425,134.48,687100000.0
2009-07-23 15:41:00,134.46,134.525,134.45,134.5,824800000.0
2009-07-23 15:42:00,134.505,134.555,134.495,134.555,716600000.0
2009-07-23 15:43:00,134.56,134.565,134.51,134.525,698199998.0
2009-07-23 15:44:00,134.525,134.525,134.45,134.475,776200000.0
2009-07-23 15:45:00,134.475,134.565,134.475,134.56,479299999.0
2009-07-23 15:46:00,134.56,134.71,134.55,134.705,747600002.0
2009-07-23 15:47:00,134.715,134.76,134.705,134.72,775200000.0
2009-07-23 15:48:00,134.72,134.72,134.68,134.69,695200001.0
2009-07-23 15:49:00,134.7,134.74,134.695,134.72,631699999.0
2009-07-23 15:50:00,134.73,134.73,134.675,134.715,1124000000.0
2009-07-23 15:51:00,134.715,134.735,134.715,134.735,1102800000.0
2009-07-23 15:52:00,134.735,134.755,134.725,134.725,615199999.0
2009-07-23 15:53:00,134.725,134.755,134.705,134.705,421200000.0
2009-07-23 15:54:00,134.705,134.74,134.69,134.7,473400000.0
2009-07-23 15:55:00,134.695,134.85,134.69,134.84,579800000.0
2009-07-23 15:56:00,134.85,134.925,134.84,134.905,669800000.0
2009-07-23 15:57:00,134.905,134.905,134.86,134.89,600600000.0
2009-07-23 15:58:00,134.865,134.935,134.855,134.93,493000000.0
2009-07-23 15:59:00,134.94,134.94,134.885,134.885,441200002.0
2009-07-23 16:00:00,134.88,134.94,134.855,134.915,725400001.0
2009-07-23 16:01:00,134.915,134.96,134.905,134.91,571200000.0
2009-07-23 16:02:00,134.9,134.915,134.84,134.855,780200003.0
2009-07-23 16:03:00,134.855,134.855,134.81,134.82,613800002.0
2009-07-23 16:04:00,134.815,134.9,134.815,134.86,715799998.0
2009-07-23 16:05:00,134.85,134.92,134.845,134.91,880899996.0
2009-07-23 16:06:00,134.92,134.955,134.915,134.935,647200002.0
2009-07-23 16:07:00,134.94,134.965,134.895,134.93,717599999.0
2009-07-23 16:08:00,134.93,134.96,134.91,134.95,466200001.0
2009-07-23 16:09:00,134.95,134.985,134.935,134.98,706399999.0
2009-07-23 16:10:00,134.975,135.065,134.97,135.065,538599998.0
2009-07-23 16:11:00,135.065,135.125,135.055,135.125,738799999.0
2009-07-23 16:12:00,135.125,135.18,135.11,135.11,1135999994.0
2009-07-23 16:13:00,135.105,135.125,135.04,135.065,718199999.0
2009-07-23 16:14:00,135.065,135.065,134.975,134.985,609399998.0
2009-07-23 16:15:00,134.98,134.995,134.965,134.985,597600002.0
2009-07-23 16:16:00,134.99,135.05,134.99,135.03,487600000.0
2009-07-23 16:17:00,135.03,135.17,135.025,135.125,569000000.0
2009-07-23 16:18:00,135.13,135.255,135.12,135.22,674300000.0
2009-07-23 16:19:00,135.205,135.285,135.205,135.225,698199999.0
2009-07-23 16:20:00,135.225,135.275,135.22,135.255,1024000000.0
2009-07-23 16:21:00,135.265,135.285,135.22,135.25,948799996.0
2009-07-23 16:22:00,135.245,135.26,135.195,135.21,998799999.0
2009-07-23 16:23:00,135.21,135.215,135.12,135.12,875199999.0
2009-07-23 16:24:00,135.125,135.145,135.08,135.08,748600000.0
2009-07-23 16:25:00,135.09,135.135,135.075,135.13,580200000.0
2009-07-23 16:26:00,135.14,135.235,135.14,135.21,639800000.0
2009-07-23 16:27:00,135.215,135.215,135.16,135.165,538000000.0
2009-07-23 16:28:00,135.165,135.18,135.155,135.155,689099998.0
2009-07-23 16:29:00,135.165,135.17,135.135,135.145,369300000.0
2009-07-23 16:30:00,135.145,135.305,135.135,135.29,990399992.0
2009-07-23 16:31:00,135.295,135.305,135.235,135.265,765800000.0
2009-07-23 16:32:00,135.265,135.3,135.205,135.205,524000001.0
2009-07-23 16:33:00,135.2,135.305,135.2,135.295,805799999.0
2009-07-23 16:34:00,135.3,135.375,135.275,135.295,631300001.0
2009-07-23 16:35:00,135.3,135.35,135.28,135.32,681099999.0
2009-07-23 16:36:00,135.32,135.325,135.245,135.32,699599998.0
2009-07-23 16:37:00,135.315,135.375,135.305,135.31,831599998.0
2009-07-23 16:38:00,135.31,135.365,135.295,135.355,837000003.0
2009-07-23 16:39:00,135.36,135.365,135.285,135.295,925999999.0
2009-07-23 16:40:00,135.285,135.325,135.275,135.305,857399999.0
2009-07-23 16:41:00,135.305,135.315,135.27,135.31,578799999.0
2009-07-23 16:42:00,135.31,135.31,135.255,135.275,833200000.0
2009-07-23 16:43:00,135.275,135.305,135.235,135.245,688199998.0
2009-07-23 16:44:00,135.255,135.26,135.22,135.235,538999999.0
2009-07-23 16:45:00,135.24,135.32,135.235,135.305,1008400000.0
2009-07-23 16:46:00,135.31,135.345,135.27,135.33,904399998.0
2009-07-23 16:47:00,135.335,135.35,135.255,135.27,875200000.0
2009-07-23 16:48:00,135.27,135.27,135.195,135.195,531000000.0
2009-07-23 16:49:00,135.195,135.2,135.165,135.19,498399999.0
2009-07-23 16:50:00,135.19,135.19,135.04,135.055,816200001.0
2009-07-23 16:51:00,135.055,135.055,134.99,135.02,655600000.0
2009-07-23 16:52:00,135.025,135.03,134.98,135.005,673200000.0
2009-07-23 16:53:00,135.005,135.055,135.005,135.035,548200001.0
2009-07-23 16:54:00,135.035,135.055,134.995,134.995,447800000.0
2009-07-23 16:55:00,135.0,135.055,135.0,135.015,732199998.0
2009-07-23 16:56:00,135.015,135.095,134.995,135.035,789000001.0
2009-07-23 16:57:00,135.035,135.065,135.02,135.045,651399997.0
2009-07-23 16:58:00,135.045,135.095,135.04,135.055,804199998.0
2009-07-23 16:59:00,135.055,135.14,135.005,135.115,577000000.0
2009-07-23 17:00:00,135.115,135.175,135.105,135.175,459500000.0
2009-07-23 17:01:00,135.175,135.235,135.175,135.185,571800000.0
2009-07-23 17:02:00,135.16,135.21,135.15,135.19,940800000.0
2009-07-23 17:03:00,135.195,135.275,135.19,135.275,659000000.0
2009-07-23 17:04:00,135.28,135.31,135.255,135.29,527800000.0
2009-07-23 17:05:00,135.285,135.335,135.265,135.285,654800001.0
2009-07-23 17:06:00,135.29,135.295,135.23,135.23,470600000.0
2009-07-23 17:07:00,135.23,135.25,135.2,135.245,510200002.0
2009-07-23 17:08:00,135.245,135.28,135.245,135.27,696199999.0
2009-07-23 17:09:00,135.27,135.3,135.225,135.245,523200000.0
2009-07-23 17:10:00,135.235,135.28,135.23,135.28,420400001.0
2009-07-23 17:11:00,135.275,135.315,135.275,135.275,439800000.0
2009-07-23 17:12:00,135.285,135.325,135.28,135.315,676200000.0
2009-07-23 17:13:00,135.31,135.41,135.305,135.41,665400001.0
2009-07-23 17:14:00,135.42,135.435,135.37,135.38,678400000.0
2009-07-23 17:15:00,135.385,135.465,135.385,135.45,557900000.0
2009-07-23 17:16:00,135.455,135.47,135.4,135.4,687000000.0
2009-07-23 17:17:00,135.395,135.395,135.335,135.335,761000001.0
2009-07-23 17:18:00,135.335,135.38,135.315,135.32,694199999.0
2009-07-23 17:19:00,135.32,135.355,135.31,135.33,642900000.0
2009-07-23 17:20:00,135.33,135.415,135.325,135.415,570000000.0
2009-07-23 17:21:00,135.42,135.42,135.345,135.37,551800001.0
2009-07-23 17:22:00,135.375,135.405,135.33,135.37,504799999.0
2009-07-23 17:23:00,135.375,135.4,135.36,135.37,372999999.0
2009-07-23 17:24:00,135.37,135.43,135.37,135.42,780399999.0
2009-07-23 17:25:00,135.42,135.46,135.405,135.41,694600000.0
2009-07-23 17:26:00,135.415,135.43,135.4,135.425,562400001.0
2009-07-23 17:27:00,135.43,135.485,135.43,135.48,489200000.0
2009-07-23 17:28:00,135.475,135.475,135.44,135.465,534200001.0
2009-07-23 17:29:00,135.465,135.48,135.435,135.46,513800000.0
2009-07-23 17:30:00,135.455,135.47,135.38,135.385,649600001.0
2009-07-23 17:31:00,135.38,135.395,135.335,135.335,604999997.0
2009-07-23 17:32:00,135.335,135.365,135.305,135.32,751000001.0
2009-07-23 17:33:00,135.325,135.375,135.325,135.36,563000001.0
2009-07-23 17:34:00,135.36,135.445,135.36,135.43,486600002.0
2009-07-23 17:35:00,135.43,135.445,135.33,135.33,637000000.0
2009-07-23 17:36:00,135.335,135.365,135.335,135.345,661799999.0
2009-07-23 17:37:00,135.33,135.345,135.305,135.345,687800000.0
2009-07-23 17:38:00,135.345,135.365,135.335,135.35,728600000.0
2009-07-23 17:39:00,135.35,135.35,135.29,135.32,798999997.0
2009-07-23 17:40:00,135.32,135.325,135.28,135.285,591800001.0
2009-07-23 17:41:00,135.305,135.35,135.305,135.345,449599999.0
2009-07-23 17:42:00,135.35,135.38,135.345,135.365,487199999.0
2009-07-23 17:43:00,135.365,135.365,135.28,135.305,667399998.0
2009-07-23 17:44:00,135.305,135.305,135.27,135.28,354000000.0
2009-07-23 17:45:00,135.29,135.325,135.27,135.28,632699999.0
2009-07-23 17:46:00,135.285,135.285,135.25,135.26,618600002.0
2009-07-23 17:47:00,135.255,135.315,135.25,135.3,768999997.0
2009-07-23 17:48:00,135.295,135.33,135.295,135.325,404600001.0
2009-07-23 17:49:00,135.355,135.37,135.32,135.355,428800001.0
2009-07-23 17:50:00,135.355,135.36,135.34,135.355,551600000.0
2009-07-23 17:51:00,135.355,135.36,135.32,135.325,783599999.0
2009-07-23 17:52:00,135.325,135.345,135.32,135.33,194600000.0
2009-07-23 17:53:00,135.335,135.345,135.245,135.25,413200000.0
2009-07-23 17:54:00,135.255,135.29,135.23,135.25,651799999.0
2009-07-23 17:55:00,135.24,135.24,135.2,135.215,389000000.0
2009-07-23 17:56:00,135.215,135.225,135.2,135.21,365800002.0
2009-07-23 17:57:00,135.21,135.21,135.15,135.175,642799999.0
2009-07-23 17:58:00,135.175,135.205,135.17,135.18,445000000.0
2009-07-23 17:59:00,135.185,135.19,135.15,135.165,377600000.0
2009-07-23 18:00:00,135.175,135.26,135.175,135.25,518600000.0
2009-07-23 18:01:00,135.25,135.275,135.235,135.265,645399996.0
2009-07-23 18:02:00,135.265,135.275,135.255,135.265,294400002.0
2009-07-23 18:03:00,135.265,135.265,135.245,135.25,360800000.0
2009-07-23 18:04:00,135.25,135.25,135.2,135.21,265900000.0
2009-07-23 18:05:00,135.21,135.21,135.165,135.17,211800000.0
2009-07-23 18:06:00,135.17,135.17,135.155,135.16,451200000.0
2009-07-23 18:07:00,135.16,135.18,135.16,135.175,240400000.0
2009-07-23 18:08:00,135.165,135.255,135.16,135.255,483200000.0
2009-07-23 18:09:00,135.255,135.265,135.195,135.235,535600000.0
2009-07-23 18:10:00,135.235,135.26,135.225,135.24,273599999.0
2009-07-23 18:11:00,135.24,135.25,135.225,135.225,200200000.0
2009-07-23 18:12:00,135.22,135.23,135.195,135.2,166800000.0
2009-07-23 18:13:00,135.2,135.2,135.13,135.13,204000000.0
2009-07-23 18:14:00,135.13,135.165,135.105,135.145,513800001.0
2009-07-23 18:15:00,135.145,135.215,135.14,135.215,370000000.0
2009-07-23 18:16:00,135.215,135.24,135.215,135.235,432200001.0
2009-07-23 18:17:00,135.24,135.25,135.23,135.23,265800002.0
2009-07-23 18:18:00,135.23,135.285,135.23,135.285,372800002.0
2009-07-23 18:19:00,135.28,135.31,135.275,135.305,333200000.0
2009-07-23 18:20:00,135.3,135.3,135.225,135.245,439000001.0
2009-07-23 18:21:00,135.255,135.285,135.25,135.26,340000000.0
2009-07-23 18:22:00,135.275,135.285,135.235,135.245,347200000.0
2009-07-23 18:23:00,135.245,135.27,135.235,135.25,391699998.0
2009-07-23 18:24:00,135.25,135.315,135.245,135.315,366799999.0
2009-07-23 18:25:00,135.315,135.32,135.245,135.245,409000001.0
2009-07-23 18:26:00,135.245,135.26,135.245,135.245,226600001.0
2009-07-23 18:27:00,135.245,135.285,135.225,135.27,467399998.0
2009-07-23 18:28:00,135.27,135.275,135.26,135.27,291399999.0
2009-07-23 18:29:00,135.265,135.27,135.235,135.255,470599998.0
2009-07-23 18:30:00,135.255,135.265,135.245,135.255,421000000.0
2009-07-23 18:31:00,135.255,135.285,135.235,135.28,688400000.0
2009-07-23 18:32:00,135.28,135.285,135.255,135.275,262400000.0
2009-07-23 18:33:00,135.275,135.29,135.26,135.285,499000000.0
2009-07-23 18:34:00,135.29,135.32,135.275,135.31,238800000.0
2009-07-23 18:35:00,135.305,135.325,135.29,135.315,414400000.0
2009-07-23 18:36:00,135.32,135.32,135.265,135.275,209400000.0
2009-07-23 18:37:00,135.275,135.285,135.265,135.27,227200000.0
2009-07-23 18:38:00,135.27,135.295,135.265,135.285,233000002.0
2009-07-23 18:39:00,135.285,135.315,135.255,135.28,541400000.0
2009-07-23 18:40:00,135.275,135.285,135.255,135.285,517800000.0
2009-07-23 18:41:00,135.29,135.29,135.235,135.245,391000001.0
2009-07-23 18:42:00,135.245,135.255,135.225,135.23,367400004.0
2009-07-23 18:43:00,135.225,135.255,135.225,135.235,414400003.0
2009-07-23 18:44:00,135.25,135.265,135.245,135.245,263999999.0
2009-07-23 18:45:00,135.235,135.27,135.225,135.255,362000001.0
2009-07-23 18:46:00,135.26,135.305,135.25,135.3,639399999.0
2009-07-23 18:47:00,135.29,135.335,135.29,135.325,474600000.0
2009-07-23 18:48:00,135.325,135.335,135.295,135.315,513800000.0
2009-07-23 18:49:00,135.32,135.445,135.315,135.445,553800001.0
2009-07-23 18:50:00,135.445,135.46,135.33,135.335,612400000.0
2009-07-23 18:51:00,135.35,135.415,135.35,135.37,666199999.0
2009-07-23 18:52:00,135.37,135.375,135.325,135.335,655000000.0
2009-07-23 18:53:00,135.335,135.34,135.28,135.3,661599999.0
2009-07-23 18:54:00,135.295,135.31,135.285,135.305,534600004.0
2009-07-23 18:55:00,135.3,135.32,135.29,135.305,211200000.0
2009-07-23 18:56:00,135.315,135.365,135.315,135.345,560600000.0
2009-07-23 18:57:00,135.345,135.46,135.345,135.405,438000000.0
2009-07-23 18:58:00,135.405,135.435,135.36,135.365,460999999.0
2009-07-23 18:59:00,135.365,135.37,135.255,135.255,381999999.0
2009-07-23 19:00:00,135.255,135.295,135.225,135.25,657200002.0
2009-07-23 19:01:00,135.25,135.325,135.25,135.28,438200000.0
2009-07-23 19:02:00,135.28,135.3,135.26,135.3,558400001.0
2009-07-23 19:03:00,135.3,135.32,135.285,135.32,240600000.0
2009-07-23 19:04:00,135.32,135.325,135.305,135.31,201600000.0
2009-07-23 19:05:00,135.31,135.31,135.29,135.29,328000001.0
2009-07-23 19:06:00,135.29,135.29,135.23,135.245,667600000.0
2009-07-23 19:07:00,135.24,135.24,135.155,135.17,402799999.0
2009-07-23 19:08:00,135.19,135.21,135.17,135.19,564800000.0
2009-07-23 19:09:00,135.195,135.195,135.115,135.135,542600001.0
2009-07-23 19:10:00,135.14,135.195,135.125,135.135,486599999.0
2009-07-23 19:11:00,135.14,135.14,135.115,135.135,403399999.0
2009-07-23 19:12:00,135.135,135.155,135.115,135.15,369100000.0
2009-07-23 19:13:00,135.15,135.16,135.14,135.15,319600001.0
2009-07-23 19:14:00,135.155,135.16,135.145,135.145,209400000.0
2009-07-23 19:15:00,135.145,135.15,135.055,135.055,516400000.0
2009-07-23 19:16:00,135.055,135.09,135.005,135.025,611799998.0
2009-07-23 19:17:00,135.03,135.09,135.03,135.09,270200000.0
2009-07-23 19:18:00,135.085,135.13,135.08,135.115,424800000.0
2009-07-23 19:19:00,135.12,135.17,135.105,135.17,531600000.0
2009-07-23 19:20:00,135.2,135.375,135.195,135.33,661599997.0
2009-07-23 19:21:00,135.315,135.39,135.305,135.34,460700000.0
2009-07-23 19:22:00,135.365,135.47,135.365,135.46,643400000.0
2009-07-23 19:23:00,135.46,135.47,135.445,135.455,523800000.0
2009-07-23 19:24:00,135.445,135.45,135.425,135.425,422800001.0
2009-07-23 19:25:00,135.425,135.475,135.425,135.46,557599999.0
2009-07-23 19:26:00,135.455,135.475,135.455,135.465,404200001.0
2009-07-23 19:27:00,135.465,135.475,135.445,135.47,290800001.0
2009-07-23 19:28:00,135.475,135.51,135.475,135.51,225000000.0
2009-07-23 19:29:00,135.515,135.52,135.395,135.4,510200000.0
2009-07-23 19:30:00,135.395,135.44,135.39,135.42,339000000.0
2009-07-23 19:31:00,135.42,135.475,135.415,135.475,390199997.0
2009-07-23 19:32:00,135.465,135.48,135.455,135.455,257799999.0
2009-07-23 19:33:00,135.44,135.44,135.425,135.435,227400000.0
2009-07-23 19:34:00,135.435,135.445,135.425,135.44,273400000.0
2009-07-23 19:35:00,135.44,135.485,135.44,135.475,447200000.0
2009-07-23 19:36:00,135.48,135.48,135.45,135.45,229600000.0
2009-07-23 19:37:00,135.45,135.55,135.45,135.55,493800001.0
2009-07-23 19:38:00,135.55,135.57,135.55,135.55,562199999.0
2009-07-23 19:39:00,135.555,135.625,135.555,135.6,756000001.0
2009-07-23 19:40:00,135.595,135.615,135.525,135.55,492400000.0
2009-07-23 19:41:00,135.55,135.56,135.525,135.535,640400000.0
2009-07-23 19:42:00,135.535,135.575,135.535,135.545,620000000.0
2009-07-23 19:43:00,135.54,135.54,135.485,135.51,486000000.0
2009-07-23 19:44:00,135.51,135.51,135.47,135.47,338800000.0
2009-07-23 19:45:00,135.47,135.485,135.4,135.405,510200001.0
2009-07-23 19:46:00,135.415,135.43,135.4,135.43,255000000.0
2009-07-23 19:47:00,135.43,135.495,135.43,135.485,227200000.0
2009-07-23 19:48:00,135.48,135.49,135.45,135.475,230400000.0
2009-07-23 19:49:00,135.47,135.485,135.415,135.425,386400001.0
2009-07-23 19:50:00,135.425,135.435,135.35,135.35,444800000.0
2009-07-23 19:51:00,135.365,135.385,135.35,135.375,461200000.0
2009-07-23 19:52:00,135.38,135.41,135.36,135.395,490200001.0
2009-07-23 19:53:00,135.39,135.39,135.33,135.355,517400000.0
2009-07-23 19:54:00,135.355,135.36,135.28,135.3,655600001.0
2009-07-23 19:55:00,135.305,135.305,135.255,135.295,445000000.0
2009-07-23 19:56:00,135.285,135.285,135.25,135.255,447200000.0
2009-07-23 19:57:00,135.255,135.265,135.19,135.205,549600001.0
2009-07-23 19:58:00,135.205,135.235,135.205,135.235,659200001.0
2009-07-23 19:59:00,135.23,135.23,135.125,135.13,522800000.0
2009-07-23 20:00:00,135.13,135.155,135.075,135.11,732000000.0
2009-07-23 20:01:00,135.125,135.155,135.115,135.13,587200001.0
2009-07-23 20:02:00,135.13,135.24,135.125,135.185,391200000.0
2009-07-23 20:03:00,135.19,135.19,135.12,135.12,331200000.0
2009-07-23 20:04:00,135.12,135.185,135.1,135.16,659900000.0
2009-07-23 20:05:00,135.165,135.19,135.16,135.185,382400000.0
2009-07-23 20:06:00,135.185,135.185,135.105,135.105,338200000.0
2009-07-23 20:07:00,135.105,135.155,135.09,135.155,480999999.0
2009-07-23 20:08:00,135.155,135.17,135.135,135.135,313800002.0
2009-07-23 20:09:00,135.135,135.14,135.105,135.115,273400000.0
2009-07-23 20:10:00,135.115,135.185,135.115,135.175,461800000.0
2009-07-23 20:11:00,135.18,135.205,135.18,135.18,406800000.0
2009-07-23 20:12:00,135.18,135.205,135.155,135.155,571999997.0
2009-07-23 20:13:00,135.155,135.195,135.155,135.19,299800001.0
2009-07-23 20:14:00,135.185,135.21,135.185,135.205,421400003.0
2009-07-23 20:15:00,135.205,135.25,135.195,135.235,686200000.0
2009-07-23 20:16:00,135.235,135.24,135.2,135.205,193600000.0
2009-07-23 20:17:00,135.205,135.21,135.205,135.21,35200000.0
2009-07-23 20:18:00,135.21,135.23,135.21,135.215,227200000.0
2009-07-23 20:19:00,135.215,135.265,135.215,135.265,355200002.0
2009-07-23 20:20:00,135.265,135.33,135.255,135.26,427800000.0
2009-07-23 20:21:00,135.26,135.265,135.185,135.185,359200000.0
2009-07-23 20:22:00,135.19,135.22,135.185,135.2,381600000.0
2009-07-23 20:23:00,135.205,135.21,135.2,135.205,160000000.0
2009-07-23 20:24:00,135.205,135.205,135.18,135.18,128000000.0
2009-07-23 20:25:00,135.18,135.19,135.18,135.19,192000000.0
2009-07-23 20:26:00,135.19,135.205,135.18,135.18,275600000.0
2009-07-23 20:27:00,135.18,135.185,135.175,135.175,84800000.0
2009-07-23 20:28:00,135.18,135.19,135.175,135.185,229000000.0
2009-07-23 20:29:00,135.19,135.205,135.185,135.2,182200000.0
2009-07-23 20:30:00,135.2,135.2,135.175,135.175,254000000.0
2009-07-23 20:31:00,135.16,135.165,135.15,135.165,371600000.0
2009-07-23 20:32:00,135.16,135.165,135.155,135.155,212000001.0
2009-07-23 20:33:00,135.155,135.155,135.135,135.135,164800000.0
2009-07-23 20:34:00,135.14,135.15,135.105,135.105,305000000.0
2009-07-23 20:35:00,135.105,135.11,135.08,135.085,258400000.0
2009-07-23 20:36:00,135.085,135.085,135.05,135.055,503800000.0
2009-07-23 20:37:00,135.055,135.055,135.0,135.03,375200000.0
2009-07-23 20:38:00,135.03,135.065,135.015,135.065,348000000.0
2009-07-23 20:39:00,135.06,135.07,135.05,135.07,209600000.0
2009-07-23 20:40:00,135.07,135.105,135.065,135.105,266600000.0
2009-07-23 20:41:00,135.105,135.14,135.105,135.125,458800002.0
2009-07-23 20:42:00,135.13,135.14,135.125,135.14,330200000.0
2009-07-23 20:43:00,135.14,135.14,135.125,135.13,235000000.0
2009-07-23 20:44:00,135.14,135.145,135.125,135.125,470600000.0
2009-07-23 20:45:00,135.125,135.14,135.11,135.14,478800001.0
2009-07-23 20:46:00,135.14,135.155,135.14,135.15,276000000.0
2009-07-23 20:47:00,135.15,135.15,135.14,135.145,144200000.0
2009-07-23 20:48:00,135.15,135.15,135.12,135.12,41200000.0
2009-07-23 20:49:00,135.12,135.145,135.1,135.14,262799999.0
2009-07-23 20:50:00,135.14,135.15,135.13,135.13,349999999.0
2009-07-23 20:51:00,135.135,135.16,135.115,135.115,466599999.0
2009-07-23 20:52:00,135.115,135.125,135.09,135.09,281600000.0
2009-07-23 20:53:00,135.095,135.105,135.09,135.095,242000001.0
2009-07-23 20:54:00,135.105,135.14,135.095,135.14,365800003.0
2009-07-23 20:55:00,135.135,135.14,135.105,135.115,281600000.0
2009-07-23 20:56:00,135.115,135.145,135.115,135.135,350200001.0
2009-07-23 20:57:00,135.135,135.135,135.11,135.11,166000000.0
2009-07-23 20:58:00,135.11,135.13,135.105,135.115,376200000.0
2009-07-23 20:59:00,135.11,135.13,135.105,135.115,457600000.0
2009-07-23 21:00:00,135.115,135.135,135.105,135.115,506400000.0
2009-07-23 21:01:00,135.105,135.13,135.105,135.12,452800000.0
2009-07-23 21:02:00,135.12,135.125,135.12,135.12,115200000.0
2009-07-23 21:03:00,135.12,135.125,135.11,135.125,144000000.0
2009-07-23 21:04:00,135.125,135.165,135.12,135.165,528000000.0
2009-07-23 21:05:00,135.165,135.17,135.155,135.16,330399999.0
2009-07-23 21:06:00,135.155,135.17,135.15,135.16,372800000.0
2009-07-23 21:07:00,135.16,135.185,135.16,135.185,414200001.0
2009-07-23 21:08:00,135.185,135.19,135.15,135.155,503599999.0
2009-07-23 21:09:00,135.165,135.165,135.12,135.12,350000000.0
2009-07-23 21:10:00,135.125,135.135,135.125,135.125,174200000.0
2009-07-23 21:11:00,135.125,135.155,135.115,135.15,289400000.0
2009-07-23 21:12:00,135.145,135.165,135.135,135.165,240800000.0
2009-07-23 21:13:00,135.16,135.18,135.15,135.18,401600001.0
2009-07-23 21:14:00,135.185,135.205,135.185,135.195,389300003.0
2009-07-23 21:15:00,135.195,135.195,135.175,135.185,462799998.0
2009-07-23 21:16:00,135.19,135.19,135.15,135.155,518799999.0
2009-07-23 21:17:00,135.155,135.165,135.13,135.14,588800000.0
2009-07-23 21:18:00,135.14,135.17,135.135,135.135,456800000.0
2009-07-23 21:19:00,135.135,135.145,135.13,135.135,368400002.0
2009-07-23 21:20:00,135.135,135.145,135.11,135.125,309900001.0
2009-07-23 21:21:00,135.125,135.13,135.11,135.13,348200000.0
2009-07-23 21:22:00,135.135,135.165,135.125,135.145,247199999.0
2009-07-23 21:23:00,135.135,135.16,135.135,135.155,410000001.0
2009-07-23 21:24:00,135.16,135.185,135.15,135.17,435800000.0
2009-07-23 21:25:00,135.175,135.2,135.17,135.2,233000000.0
2009-07-23 21:26:00,135.195,135.195,135.155,135.155,509600000.0
2009-07-23 21:27:00,135.16,135.16,135.15,135.155,200000000.0
2009-07-23 21:28:00,135.16,135.18,135.16,135.165,95600000.0
2009-07-23 21:29:00,135.165,135.18,135.15,135.15,403400000.0
2009-07-23 21:30:00,135.15,135.155,135.13,135.135,496399999.0
2009-07-23 21:31:00,135.135,135.16,135.135,135.15,248800000.0
2009-07-23 21:32:00,135.15,135.2,135.15,135.19,412600000.0
2009-07-23 21:33:00,135.19,135.2,135.165,135.185,473000001.0
2009-07-23 21:34:00,135.185,135.19,135.155,135.155,332400000.0
2009-07-23 21:35:00,135.145,135.175,135.13,135.155,405800000.0
2009-07-23 21:36:00,135.155,135.17,135.15,135.15,292000002.0
2009-07-23 21:37:00,135.15,135.155,135.145,135.15,219000000.0
2009-07-23 21:38:00,135.155,135.175,135.15,135.17,392400000.0
2009-07-23 21:39:00,135.17,135.17,135.14,135.15,265200000.0
2009-07-23 21:40:00,135.15,135.16,135.15,135.16,325200000.0
2009-07-23 21:41:00,135.16,135.18,135.155,135.16,218800000.0
2009-07-23 21:42:00,135.17,135.175,135.16,135.17,171600000.0
2009-07-23 21:43:00,135.165,135.17,135.155,135.155,158000000.0
2009-07-23 21:44:00,135.155,135.205,135.155,135.195,327400000.0
2009-07-23 21:45:00,135.195,135.195,135.135,135.145,351600000.0
2009-07-23 21:46:00,135.135,135.15,135.1,135.115,432800000.0
2009-07-23 21:47:00,135.115,135.125,135.105,135.125,476400003.0
2009-07-23 21:48:00,135.125,135.125,135.09,135.105,289400002.0
2009-07-23 21:49:00,135.105,135.105,135.06,135.075,519199999.0
2009-07-23 21:50:00,135.08,135.105,135.08,135.1,259200001.0
2009-07-23 21:51:00,135.1,135.1,135.065,135.065,390800000.0
2009-07-23 21:52:00,135.065,135.07,135.025,135.025,389000001.0
2009-07-23 21:53:00,135.03,135.05,135.01,135.02,403200000.0
2009-07-23 21:54:00,135.02,135.04,134.99,135.005,210399999.0
2009-07-23 21:55:00,135.005,135.01,134.95,134.95,656999998.0
2009-07-23 21:56:00,134.95,134.97,134.855,134.855,703799998.0
2009-07-23 21:57:00,134.855,134.97,134.855,134.925,739800003.0
2009-07-23 21:58:00,134.925,134.95,134.91,134.91,418399998.0
2009-07-23 21:59:00,134.91,134.93,134.9,134.915,394000002.0
2009-07-23 22:00:00,134.905,134.945,134.895,134.945,354799999.0
2009-07-23 22:01:00,134.945,134.945,134.91,134.93,290000000.0
2009-07-23 22:02:00,134.93,134.93,134.87,134.88,417999999.0
2009-07-23 22:03:00,134.88,134.89,134.85,134.855,394000000.0
2009-07-23 22:04:00,134.85,134.88,134.85,134.875,311099998.0
2009-07-23 22:05:00,134.875,134.885,134.85,134.85,193000000.0
2009-07-23 22:06:00,134.855,134.885,134.85,134.885,303600000.0
2009-07-23 22:07:00,134.88,134.9,134.865,134.895,343200000.0
2009-07-23 22:08:00,134.895,134.925,134.89,134.915,177000000.0
2009-07-23 22:09:00,134.915,134.955,134.91,134.955,169800000.0
2009-07-23 22:10:00,134.955,134.97,134.86,134.87,186400000.0
2009-07-23 22:11:00,134.865,134.865,134.73,134.805,500700001.0
2009-07-23 22:12:00,134.8,134.81,134.72,134.72,391600000.0
2009-07-23 22:13:00,134.705,134.715,134.645,134.685,430600001.0
2009-07-23 22:14:00,134.685,134.735,134.685,134.71,553400002.0
2009-07-23 22:15:00,134.705,134.705,134.63,134.65,354600000.0
2009-07-23 22:16:00,134.65,134.65,134.595,134.615,578600001.0
2009-07-23 22:17:00,134.615,134.66,134.61,134.615,422499999.0
2009-07-23 22:18:00,134.62,134.71,134.615,134.7,242600000.0
2009-07-23 22:19:00,134.7,134.715,134.645,134.645,324000000.0
2009-07-23 22:20:00,134.645,134.645,134.35,134.43,550680001.0
2009-07-23 22:21:00,134.425,134.435,134.295,134.4,313600000.0
2009-07-23 22:22:00,134.395,134.435,134.385,134.4,306700001.0
2009-07-23 22:23:00,134.405,134.425,134.345,134.395,282000001.0
2009-07-23 22:24:00,134.395,134.4,134.29,134.29,536800003.0
2009-07-23 22:25:00,134.29,134.35,134.29,134.335,298200000.0
2009-07-23 22:26:00,134.34,134.355,134.31,134.33,364000001.0
2009-07-23 22:27:00,134.345,134.345,134.305,134.31,232000000.0
2009-07-23 22:28:00,134.31,134.31,134.29,134.31,274099997.0
2009-07-23 22:29:00,134.31,134.325,134.255,134.27,219000000.0
2009-07-23 22:30:00,134.28,134.315,134.245,134.25,430899999.0
2009-07-23 22:31:00,134.25,134.28,134.25,134.26,233400000.0
2009-07-23 22:32:00,134.26,134.295,134.255,134.295,111800000.0
2009-07-23 22:33:00,134.295,134.32,134.295,134.315,126800000.0
2009-07-23 22:34:00,134.31,134.34,134.305,134.34,147600000.0
2009-07-23 22:35:00,134.345,134.35,134.325,134.35,315400000.0
2009-07-23 22:36:00,134.34,134.355,134.325,134.325,169800000.0
2009-07-23 22:37:00,134.325,134.38,134.325,134.35,201900000.0
2009-07-23 22:38:00,134.345,134.365,134.33,134.35,294600000.0
2009-07-23 22:39:00,134.35,134.35,134.3,134.3,230200000.0
2009-07-23 22:40:00,134.3,134.305,134.27,134.295,177599999.0
2009-07-23 22:41:00,134.295,134.295,134.26,134.28,194600000.0
2009-07-23 22:42:00,134.28,134.305,134.275,134.275,196000000.0
2009-07-23 22:43:00,134.28,134.31,134.28,134.3,332400001.0
2009-07-23 22:44:00,134.3,134.315,134.265,134.275,201400000.0
2009-07-23 22:45:00,134.27,134.355,134.27,134.355,167200000.0
2009-07-23 22:46:00,134.345,134.365,134.33,134.355,217200000.0
2009-07-23 22:47:00,134.355,134.385,134.35,134.375,192400000.0
2009-07-23 22:48:00,134.37,134.415,134.37,134.405,170800000.0
2009-07-23 22:49:00,134.4,134.41,134.395,134.41,79000000.0
2009-07-23 22:50:00,134.4,134.43,134.39,134.41,310200001.0
2009-07-23 22:51:00,134.405,134.455,134.405,134.445,183599999.0
2009-07-23 22:52:00,134.445,134.455,134.44,134.445,139400000.0
2009-07-23 22:53:00,134.435,134.47,134.435,134.46,84400000.0
2009-07-23 22:54:00,134.46,134.465,134.44,134.45,102199999.0
2009-07-23 22:55:00,134.465,134.465,134.395,134.395,139200000.0
2009-07-23 22:56:00,134.395,134.415,134.335,134.35,312600000.0
2009-07-23 22:57:00,134.35,134.35,134.34,134.35,106400000.0
2009-07-23 22:58:00,134.35,134.35,134.3,134.3,183600000.0
2009-07-23 22:59:00,134.295,134.31,134.285,134.3,391199999.0
2009-07-23 23:00:00,134.3,134.32,134.255,134.255,105200000.0
2009-07-23 23:01:00,134.27,134.325,134.25,134.325,51200000.0
2009-07-23 23:02:00,134.32,134.365,134.285,134.335,78400000.0
2009-07-23 23:03:00,134.335,134.355,134.325,134.33,44800000.0
2009-07-23 23:04:00,134.335,134.355,134.335,134.34,24000000.0
2009-07-23 23:05:00,134.34,134.34,134.27,134.295,36800000.0
2009-07-23 23:06:00,134.29,134.345,134.29,134.33,94400000.0
2009-07-23 23:07:00,134.34,134.37,134.33,134.34,46600000.0
2009-07-23 23:08:00,134.33,134.335,134.3,134.315,194000000.0
2009-07-23 23:09:00,134.315,134.34,134.295,134.31,150599999.0
2009-07-23 23:10:00,134.325,134.325,134.275,134.275,46000000.0
2009-07-23 23:11:00,134.285,134.325,134.27,134.285,97800000.0
2009-07-23 23:12:00,134.3,134.315,134.285,134.3,40000000.0
2009-07-23 23:13:00,134.305,134.31,134.3,134.305,11000000.0
2009-07-23 23:14:00,134.335,134.335,134.32,134.32,19000000.0
2009-07-23 23:15:00,134.33,134.335,134.315,134.315,13000000.0
2009-07-23 23:16:00,134.31,134.355,134.31,134.335,32200000.0
2009-07-23 23:17:00,134.33,134.35,134.32,134.35,40400000.0
2009-07-23 23:18:00,134.35,134.425,134.35,134.385,91000000.0
2009-07-23 23:19:00,134.385,134.405,134.38,134.405,35600000.0
2009-07-23 23:20:00,134.405,134.405,134.37,134.37,20400000.0
2009-07-23 23:21:00,134.375,134.39,134.365,134.365,32200000.0
2009-07-23 23:22:00,134.36,134.365,134.325,134.36,47000000.0
2009-07-23 23:23:00,134.35,134.395,134.35,134.395,41200000.0
2009-07-23 23:24:00,134.4,134.445,134.4,134.445,61600000.0
2009-07-23 23:25:00,134.455,134.5,134.45,134.455,102800000.0
2009-07-23 23:26:00,134.455,134.455,134.42,134.45,128800000.0
2009-07-23 23:27:00,134.45,134.46,134.45,134.455,70800000.0
2009-07-23 23:28:00,134.445,134.445,134.41,134.42,7400000.0
2009-07-23 23:29:00,134.425,134.43,134.41,134.42,76600000.0
2009-07-23 23:30:00,134.435,134.475,134.415,134.415,71800000.0
2009-07-23 23:31:00,134.4,134.42,134.38,134.405,87200000.0
2009-07-23 23:32:00,134.39,134.415,134.39,134.415,43200000.0
2009-07-23 23:33:00,134.42,134.42,134.395,134.405,44600000.0
2009-07-23 23:34:00,134.415,134.42,134.375,134.42,25600000.0
2009-07-23 23:35:00,134.425,134.425,134.4,134.41,86400000.0
2009-07-23 23:36:00,134.42,134.42,134.4,134.405,47600000.0
2009-07-23 23:37:00,134.405,134.415,134.405,134.415,17600000.0
2009-07-23 23:38:00,134.42,134.43,134.41,134.425,59600000.0
2009-07-23 23:39:00,134.43,134.44,134.415,134.44,113400000.0
2009-07-23 23:40:00,134.435,134.455,134.43,134.43,22200000.0
2009-07-23 23:41:00,134.43,134.44,134.425,134.44,43200000.0
2009-07-23 23:42:00,134.43,134.435,134.43,134.43,4800000.0
2009-07-23 23:43:00,134.45,134.45,134.425,134.445,64400000.0
2009-07-23 23:44:00,134.44,134.49,134.435,134.475,61200000.0
2009-07-23 23:45:00,134.475,134.475,134.45,134.47,36400000.0
2009-07-23 23:46:00,134.475,134.5,134.465,134.5,24800000.0
2009-07-23 23:47:00,134.49,134.51,134.475,134.505,118400000.0
2009-07-23 23:48:00,134.515,134.515,134.515,134.515,44800000.0
2009-07-23 23:49:00,134.515,134.57,134.515,134.57,52800000.0
2009-07-23 23:50:00,134.565,134.595,134.565,134.595,24000000.0
2009-07-23 23:51:00,134.585,134.585,134.585,134.585,9600000.0
2009-07-23 23:52:00,134.575,134.59,134.57,134.58,144200000.0
2009-07-23 23:53:00,134.585,134.585,134.505,134.505,192200000.0
2009-07-23 23:54:00,134.52,134.52,134.48,134.5,66200000.0
2009-07-23 23:55:00,134.515,134.515,134.47,134.48,35000000.0
2009-07-23 23:56:00,134.475,134.505,134.36,134.405,108400000.0
2009-07-23 23:57:00,134.405,134.485,134.4,134.435,290200000.0
2009-07-23 23:58:00,134.435,134.475,134.415,134.475,97000000.0
2009-07-23 23:59:00,134.485,134.505,134.47,134.485,92600000.0
2009-07-24 00:00:00,134.46,134.485,134.435,134.465,247200000.0
2009-07-24 00:01:00,134.465,134.465,134.41,134.41,124400000.0
2009-07-24 00:02:00,134.41,134.415,134.385,134.405,197600000.0
2009-07-24 00:03:00,134.41,134.43,134.41,134.42,129600000.0
2009-07-24 00:04:00,134.42,134.46,134.41,134.46,99200000.0
2009-07-24 00:05:00,134.46,134.5,134.46,134.47,265200000.0
2009-07-24 00:06:00,134.48,134.525,134.48,134.52,194600000.0
2009-07-24 00:07:00,134.51,134.545,134.5,134.525,181800000.0
2009-07-24 00:08:00,134.525,134.525,134.455,134.455,79600000.0
2009-07-24 00:09:00,134.48,134.535,134.48,134.515,161000000.0
2009-07-24 00:10:00,134.515,134.56,134.505,134.53,170600000.0
2009-07-24 00:11:00,134.535,134.56,134.53,134.56,60800000.0
2009-07-24 00:12:00,134.56,134.58,134.56,134.57,136200000.0
2009-07-24 00:13:00,134.575,134.58,134.565,134.565,51200000.0
2009-07-24 00:14:00,134.565,134.57,134.535,134.535,102200000.0
2009-07-24 00:15:00,134.54,134.575,134.48,134.505,166200000.0
2009-07-24 00:16:00,134.505,134.515,134.475,134.475,244800000.0
2009-07-24 00:17:00,134.475,134.5,134.47,134.495,227200000.0
2009-07-24 00:18:00,134.495,134.515,134.49,134.51,70400000.0
2009-07-24 00:19:00,134.51,134.545,134.51,134.545,47800000.0
2009-07-24 00:20:00,134.555,134.595,134.545,134.595,117800000.0
2009-07-24 00:21:00,134.595,134.61,134.59,134.595,31000000.0
2009-07-24 00:22:00,134.595,134.6,134.59,134.59,107200000.0
2009-07-24 00:23:00,134.59,134.6,134.58,134.595,199400000.0
2009-07-24 00:24:00,134.595,134.6,134.595,134.6,8000000.0
2009-07-24 00:25:00,134.59,134.595,134.585,134.595,12800000.0
2009-07-24 00:26:00,134.6,134.6,134.565,134.575,104999999.0
2009-07-24 00:27:00,134.585,134.59,134.58,134.58,76000000.0
2009-07-24 00:28:00,134.585,134.585,134.585,134.585,38400000.0
2009-07-24 00:29:00,134.585,134.595,134.585,134.595,25600000.0
2009-07-24 00:30:00,134.59,134.605,134.59,134.605,48000000.0
2009-07-24 00:31:00,134.605,134.605,134.605,134.605,16000000.0
2009-07-24 00:32:00,134.605,134.62,134.605,134.62,73400000.0
2009-07-24 00:33:00,134.62,134.635,134.62,134.625,147600000.0
2009-07-24 00:34:00,134.635,134.645,134.635,134.645,88000000.0
2009-07-24 00:35:00,134.645,134.655,134.645,134.655,55000000.0
2009-07-24 00:36:00,134.66,134.67,134.66,134.67,30400000.0
2009-07-24 00:37:00,134.665,134.675,134.665,134.67,147200000.0
2009-07-24 00:38:00,134.67,134.72,134.665,134.72,228000000.0
2009-07-24 00:39:00,134.725,134.73,134.71,134.715,122000000.0
2009-07-24 00:40:00,134.715,134.79,134.715,134.77,291400000.0
2009-07-24 00:41:00,134.77,134.79,134.75,134.755,213600000.0
2009-07-24 00:42:00,134.755,134.805,134.74,134.795,255800000.0
2009-07-24 00:43:00,134.795,134.805,134.725,134.74,161400000.0
2009-07-24 00:44:00,134.735,134.74,134.725,134.725,76200000.0
2009-07-24 00:45:00,134.735,134.74,134.7,134.7,144400000.0
2009-07-24 00:46:00,134.715,134.725,134.715,134.715,116600000.0
2009-07-24 00:47:00,134.715,134.715,134.705,134.71,167200000.0
2009-07-24 00:48:00,134.71,134.71,134.685,134.685,194000000.0
2009-07-24 00:49:00,134.69,134.71,134.685,134.685,177000000.0
2009-07-24 00:50:00,134.685,134.7,134.685,134.695,119200000.0
2009-07-24 00:51:00,134.695,134.7,134.64,134.64,329200001.0
2009-07-24 00:52:00,134.64,134.68,134.64,134.675,108000000.0
2009-07-24 00:53:00,134.665,134.665,134.66,134.66,28400000.0
2009-07-24 00:54:00,134.66,134.665,134.645,134.65,231000000.0
2009-07-24 00:55:00,134.65,134.66,134.65,134.655,36800000.0
2009-07-24 00:56:00,134.65,134.685,134.65,134.675,231200000.0
2009-07-24 00:57:00,134.67,134.685,134.67,134.68,30400000.0
2009-07-24 00:58:00,134.675,134.69,134.675,134.685,48000000.0
2009-07-24 00:59:00,134.685,134.72,134.685,134.705,57400000.0
2009-07-24 01:00:00,134.705,134.725,134.695,134.725,211200000.0
2009-07-24 01:01:00,134.725,134.755,134.72,134.73,268200000.0
2009-07-24 01:02:00,134.73,134.73,134.67,134.67,371600000.0
2009-07-24 01:03:00,134.665,134.665,134.65,134.665,86600000.0
2009-07-24 01:04:00,134.665,134.69,134.66,134.67,205800000.0
2009-07-24 01:05:00,134.67,134.725,134.67,134.725,86400000.0
2009-07-24 01:06:00,134.725,134.725,134.715,134.725,67400000.0
2009-07-24 01:07:00,134.725,134.725,134.7,134.715,111600000.0
2009-07-24 01:08:00,134.715,134.725,134.71,134.71,68800000.0
2009-07-24 01:09:00,134.71,134.71,134.705,134.71,95600000.0
2009-07-24 01:10:00,134.71,134.71,134.705,134.71,77000000.0
2009-07-24 01:11:00,134.71,134.71,134.695,134.695,191000000.0
2009-07-24 01:12:00,134.695,134.695,134.65,134.675,420400000.0
2009-07-24 01:13:00,134.675,134.675,134.65,134.66,207200000.0
2009-07-24 01:14:00,134.66,134.665,134.635,134.645,312400000.0
2009-07-24 01:15:00,134.645,134.645,134.6,134.63,280800000.0
2009-07-24 01:16:00,134.635,134.645,134.625,134.64,155200001.0
2009-07-24 01:17:00,134.65,134.665,134.64,134.655,59600000.0
2009-07-24 01:18:00,134.655,134.695,134.655,134.695,190400000.0
2009-07-24 01:19:00,134.695,134.695,134.68,134.68,35200000.0
2009-07-24 01:20:00,134.685,134.715,134.685,134.685,70400000.0
2009-07-24 01:21:00,134.685,134.685,134.68,134.68,19200000.0
2009-07-24 01:22:00,134.665,134.675,134.61,134.61,290600000.0
2009-07-24 01:23:00,134.615,134.635,134.615,134.635,100800000.0
2009-07-24 01:24:00,134.635,134.635,134.61,134.61,64800000.0
2009-07-24 01:25:00,134.61,134.625,134.605,134.61,137600001.0
2009-07-24 01:26:00,134.61,134.625,134.61,134.615,55800000.0
2009-07-24 01:27:00,134.62,134.645,134.62,134.635,104000000.0
2009-07-24 01:28:00,134.635,134.635,134.615,134.625,97600000.0
2009-07-24 01:29:00,134.625,134.625,134.615,134.62,163200000.0
2009-07-24 01:30:00,134.62,134.655,134.62,134.655,188200000.0
2009-07-24 01:31:00,134.655,134.665,134.635,134.64,204000002.0
2009-07-24 01:32:00,134.635,134.685,134.635,134.67,193600000.0
2009-07-24 01:33:00,134.67,134.695,134.67,134.69,175400000.0
2009-07-24 01:34:00,134.685,134.69,134.68,134.69,118600000.0
2009-07-24 01:35:00,134.685,134.69,134.68,134.68,143400000.0
2009-07-24 01:36:00,134.68,134.685,134.68,134.68,36000000.0
2009-07-24 01:37:00,134.685,134.69,134.68,134.685,253400000.0
2009-07-24 01:38:00,134.69,134.7,134.675,134.675,372000001.0
2009-07-24 01:39:00,134.685,134.685,134.665,134.67,64000000.0
2009-07-24 01:40:00,134.67,134.675,134.65,134.675,215400002.0
2009-07-24 01:41:00,134.675,134.675,134.63,134.635,124400000.0
2009-07-24 01:42:00,134.635,134.675,134.635,134.675,92000001.0
2009-07-24 01:43:00,134.675,134.685,134.655,134.655,57600000.0
2009-07-24 01:44:00,134.665,134.665,134.645,134.65,123200000.0
2009-07-24 01:45:00,134.65,134.65,134.65,134.65,113600000.0
2009-07-24 01:46:00,134.65,134.66,134.65,134.66,104800000.0
2009-07-24 01:47:00,134.66,134.67,134.66,134.66,20800000.0
2009-07-24 01:48:00,134.66,134.665,134.595,134.595,551000001.0
2009-07-24 01:49:00,134.595,134.595,134.54,134.55,281200001.0
2009-07-24 01:50:00,134.55,134.555,134.52,134.525,141800000.0
2009-07-24 01:51:00,134.525,134.525,134.475,134.475,336600000.0
2009-07-24 01:52:00,134.475,134.495,134.47,134.47,147000000.0
2009-07-24 01:53:00,134.465,134.515,134.455,134.5,256000000.0
2009-07-24 01:54:00,134.5,134.515,134.5,134.515,60800000.0
2009-07-24 01:55:00,134.515,134.525,134.495,134.495,85600000.0
2009-07-24 01:56:00,134.485,134.49,134.465,134.485,198800000.0
2009-07-24 01:57:00,134.48,134.495,134.465,134.485,206800000.0
2009-07-24 01:58:00,134.485,134.49,134.455,134.455,291000000.0
2009-07-24 01:59:00,134.455,134.485,134.455,134.475,217200000.0
2009-07-24 02:00:00,134.48,134.48,134.45,134.45,359800000.0
2009-07-24 02:01:00,134.45,134.48,134.445,134.48,221900000.0
2009-07-24 02:02:00,134.48,134.48,134.45,134.46,197800000.0
2009-07-24 02:03:00,134.47,134.47,134.395,134.395,499000000.0
2009-07-24 02:04:00,134.4,134.405,134.37,134.38,395799999.0
2009-07-24 02:05:00,134.38,134.39,134.27,134.305,439900000.0
2009-07-24 02:06:00,134.295,134.385,134.295,134.385,243400000.0
2009-07-24 02:07:00,134.37,134.375,134.35,134.365,302400000.0
2009-07-24 02:08:00,134.365,134.445,134.355,134.435,448800000.0
2009-07-24 02:09:00,134.435,134.47,134.435,134.46,417399998.0
2009-07-24 02:10:00,134.46,134.46,134.385,134.4,442200000.0
2009-07-24 02:11:00,134.4,134.405,134.36,134.365,309800000.0
2009-07-24 02:12:00,134.37,134.375,134.335,134.365,350900000.0
2009-07-24 02:13:00,134.365,134.365,134.3,134.3,314200000.0
2009-07-24 02:14:00,134.295,134.32,134.285,134.32,383200000.0
2009-07-24 02:15:00,134.32,134.32,134.25,134.265,376000000.0
2009-07-24 02:16:00,134.265,134.295,134.265,134.275,332000000.0
2009-07-24 02:17:00,134.275,134.28,134.26,134.28,228400000.0
2009-07-24 02:18:00,134.265,134.32,134.265,134.32,284000000.0
2009-07-24 02:19:00,134.325,134.385,134.315,134.365,477600000.0
2009-07-24 02:20:00,134.365,134.385,134.36,134.385,266000000.0
2009-07-24 02:21:00,134.385,134.425,134.385,134.425,372400000.0
2009-07-24 02:22:00,134.425,134.425,134.385,134.4,201000000.0
2009-07-24 02:23:00,134.395,134.445,134.395,134.42,327200000.0
2009-07-24 02:24:00,134.425,134.435,134.415,134.415,232800000.0
2009-07-24 02:25:00,134.41,134.41,134.325,134.365,365200000.0
2009-07-24 02:26:00,134.365,134.395,134.35,134.395,285600000.0
2009-07-24 02:27:00,134.395,134.41,134.395,134.405,253500000.0
2009-07-24 02:28:00,134.41,134.44,134.405,134.44,365000000.0
2009-07-24 02:29:00,134.44,134.44,134.42,134.42,183800000.0
2009-07-24 02:30:00,134.415,134.415,134.375,134.4,259600000.0
2009-07-24 02:31:00,134.395,134.42,134.39,134.415,218000000.0
2009-07-24 02:32:00,134.42,134.455,134.415,134.43,385200000.0
2009-07-24 02:33:00,134.43,134.445,134.385,134.39,290000000.0
2009-07-24 02:34:00,134.39,134.405,134.345,134.355,418400000.0
2009-07-24 02:35:00,134.355,134.355,134.31,134.315,411000000.0
2009-07-24 02:36:00,134.315,134.32,134.245,134.265,568600002.0
2009-07-24 02:37:00,134.275,134.305,134.27,134.3,515000000.0
2009-07-24 02:38:00,134.305,134.315,134.28,134.28,413600000.0
2009-07-24 02:39:00,134.28,134.305,134.265,134.3,411600000.0
2009-07-24 02:40:00,134.3,134.34,134.29,134.29,367800000.0
2009-07-24 02:41:00,134.3,134.305,134.285,134.3,185000000.0
2009-07-24 02:42:00,134.3,134.315,134.285,134.295,164000000.0
2009-07-24 02:43:00,134.295,134.305,134.285,134.29,179000000.0
2009-07-24 02:44:00,134.29,134.365,134.29,134.365,335800000.0
2009-07-24 02:45:00,134.37,134.375,134.315,134.315,164000000.0
2009-07-24 02:46:00,134.315,134.315,134.3,134.305,121600000.0
2009-07-24 02:47:00,134.31,134.31,134.275,134.28,171000000.0
2009-07-24 02:48:00,134.28,134.28,134.22,134.22,361199999.0
2009-07-24 02:49:00,134.22,134.23,134.195,134.23,503000000.0
2009-07-24 02:50:00,134.23,134.24,134.205,134.23,434000000.0
2009-07-24 02:51:00,134.23,134.23,134.2,134.21,328800000.0
2009-07-24 02:52:00,134.21,134.225,134.19,134.205,450400000.0
2009-07-24 02:53:00,134.205,134.23,134.205,134.215,379800000.0
2009-07-24 02:54:00,134.215,134.225,134.165,134.17,363000000.0
2009-07-24 02:55:00,134.165,134.25,134.16,134.235,369800000.0
2009-07-24 02:56:00,134.24,134.25,134.23,134.23,89800000.0
2009-07-24 02:57:00,134.23,134.23,134.15,134.15,333900000.0
2009-07-24 02:58:00,134.15,134.15,134.11,134.12,503200000.0
2009-07-24 02:59:00,134.12,134.225,134.12,134.2,241800000.0
2009-07-24 03:00:00,134.195,134.205,134.14,134.165,621599999.0
2009-07-24 03:01:00,134.16,134.17,134.155,134.16,200000000.0
2009-07-24 03:02:00,134.165,134.19,134.145,134.175,276200000.0
2009-07-24 03:03:00,134.165,134.165,134.03,134.035,516600000.0
2009-07-24 03:04:00,134.035,134.085,134.03,134.08,424800000.0
2009-07-24 03:05:00,134.075,134.105,134.02,134.02,334700000.0
2009-07-24 03:06:00,134.02,134.02,133.98,133.98,238400000.0
2009-07-24 03:07:00,133.98,134.05,133.98,134.05,389000000.0
2009-07-24 03:08:00,134.04,134.085,134.01,134.03,294600000.0
2009-07-24 03:09:00,134.04,134.08,134.035,134.075,206000000.0
2009-07-24 03:10:00,134.075,134.09,134.055,134.065,224800000.0
2009-07-24 03:11:00,134.065,134.105,134.065,134.07,149600000.0
2009-07-24 03:12:00,134.065,134.095,134.065,134.085,370600000.0
2009-07-24 03:13:00,134.085,134.115,134.085,134.1,452200000.0
2009-07-24 03:14:00,134.095,134.125,134.08,134.125,236500000.0
2009-07-24 03:15:00,134.13,134.145,134.115,134.145,219200000.0
2009-07-24 03:16:00,134.145,134.15,134.07,134.075,417199999.0
2009-07-24 03:17:00,134.075,134.075,134.0,134.005,617800000.0
2009-07-24 03:18:00,134.005,134.03,133.985,133.985,481300000.0
2009-07-24 03:19:00,133.985,134.0,133.98,133.985,267400000.0
2009-07-24 03:20:00,133.995,134.035,133.995,134.02,453900000.0
2009-07-24 03:21:00,134.015,134.03,134.005,134.005,216200000.0
2009-07-24 03:22:00,134.005,134.03,134.0,134.015,391200000.0
2009-07-24 03:23:00,134.015,134.085,134.015,134.055,414600000.0
2009-07-24 03:24:00,134.04,134.04,133.935,133.955,486600000.0
2009-07-24 03:25:00,133.96,133.965,133.92,133.925,397000000.0
2009-07-24 03:26:00,133.925,133.93,133.85,133.91,597200000.0
2009-07-24 03:27:00,133.915,133.935,133.875,133.875,373000000.0
2009-07-24 03:28:00,133.875,133.89,133.86,133.865,410600000.0
2009-07-24 03:29:00,133.875,133.89,133.855,133.88,333600000.0
2009-07-24 03:30:00,133.885,133.915,133.87,133.88,591800000.0
2009-07-24 03:31:00,133.88,133.895,133.88,133.89,229000000.0
2009-07-24 03:32:00,133.89,133.905,133.88,133.885,182800000.0
2009-07-24 03:33:00,133.895,133.935,133.89,133.91,331200000.0
2009-07-24 03:34:00,133.905,133.935,133.895,133.92,335600000.0
2009-07-24 03:35:00,133.925,133.965,133.92,133.955,549500000.0
2009-07-24 03:36:00,133.955,134.02,133.95,134.02,437800000.0
2009-07-24 03:37:00,134.01,134.015,133.95,133.96,291200000.0
2009-07-24 03:38:00,133.96,134.0,133.955,133.96,191200000.0
2009-07-24 03:39:00,133.96,134.005,133.955,133.97,424000000.0
2009-07-24 03:40:00,133.97,133.975,133.95,133.975,149400000.0
2009-07-24 03:41:00,133.97,133.985,133.97,133.98,167400000.0
2009-07-24 03:42:00,133.98,133.995,133.97,133.995,196800000.0
2009-07-24 03:43:00,133.99,133.995,133.975,133.99,110400000.0
2009-07-24 03:44:00,133.99,134.03,133.99,134.02,207400000.0
2009-07-24 03:45:00,134.025,134.03,133.96,133.99,300400000.0
2009-07-24 03:46:00,133.99,133.99,133.975,133.98,124000000.0
2009-07-24 03:47:00,133.98,134.0,133.965,134.0,132000000.0
2009-07-24 03:48:00,134.0,134.025,134.0,134.025,197200000.0
2009-07-24 03:49:00,134.025,134.07,134.02,134.06,410200000.0
2009-07-24 03:50:00,134.055,134.08,133.97,133.985,356800001.0
2009-07-24 03:51:00,133.985,134.025,133.985,134.025,153800000.0
2009-07-24 03:52:00,134.02,134.03,133.995,134.005,285600000.0
2009-07-24 03:53:00,134.01,134.01,133.95,134.005,351800000.0
2009-07-24 03:54:00,134.005,134.035,134.0,134.03,160000000.0
2009-07-24 03:55:00,134.03,134.035,134.0,134.01,216000000.0
2009-07-24 03:56:00,134.005,134.01,133.97,133.985,216600000.0
2009-07-24 03:57:00,133.99,134.05,133.99,134.045,256400000.0
2009-07-24 03:58:00,134.055,134.075,134.035,134.05,428799999.0
2009-07-24 03:59:00,134.05,134.05,134.03,134.03,169600000.0
2009-07-24 04:00:00,134.03,134.08,134.025,134.045,415200000.0
2009-07-24 04:01:00,134.045,134.05,134.0,134.025,327000000.0
2009-07-24 04:02:00,134.02,134.025,133.985,133.985,329000000.0
2009-07-24 04:03:00,133.995,134.005,133.965,133.985,317000000.0
2009-07-24 04:04:00,133.99,134.0,133.975,133.985,203400001.0
2009-07-24 04:05:00,133.995,134.005,133.975,134.005,160200000.0
2009-07-24 04:06:00,134.0,134.015,133.99,134.005,159400001.0
2009-07-24 04:07:00,134.005,134.015,133.965,133.975,188800000.0
2009-07-24 04:08:00,133.975,134.0,133.975,133.99,139200000.0
2009-07-24 04:09:00,134.0,134.01,133.99,133.995,119200000.0
2009-07-24 04:10:00,133.99,134.0,133.965,133.995,294400000.0
2009-07-24 04:11:00,133.975,133.98,133.94,133.94,313600000.0
2009-07-24 04:12:00,133.94,133.95,133.915,133.93,342400000.0
2009-07-24 04:13:00,133.93,133.93,133.9,133.9,360200001.0
2009-07-24 04:14:00,133.91,133.925,133.905,133.925,381200000.0
2009-07-24 04:15:00,133.925,134.0,133.92,133.955,313000001.0
2009-07-24 04:16:00,133.95,133.98,133.945,133.98,376800000.0
2009-07-24 04:17:00,133.98,134.03,133.965,133.995,607000000.0
2009-07-24 04:18:00,133.995,134.005,133.99,133.995,343800000.0
2009-07-24 04:19:00,133.995,134.04,133.99,134.015,479999999.0
2009-07-24 04:20:00,134.025,134.03,134.01,134.01,276000000.0
2009-07-24 04:21:00,134.01,134.015,133.995,134.005,375800000.0
2009-07-24 04:22:00,134.005,134.045,134.0,134.035,506800000.0
2009-07-24 04:23:00,134.035,134.04,134.01,134.035,189600000.0
2009-07-24 04:24:00,134.03,134.035,134.01,134.01,285200000.0
2009-07-24 04:25:00,134.01,134.015,133.99,134.0,424000001.0
2009-07-24 04:26:00,134.0,134.005,133.98,133.98,217200000.0
2009-07-24 04:27:00,133.98,133.995,133.975,133.975,262400000.0
2009-07-24 04:28:00,133.985,134.005,133.975,133.995,689000003.0
2009-07-24 04:29:00,133.995,134.05,133.995,134.025,382000000.0
2009-07-24 04:30:00,134.025,134.08,134.02,134.06,458000000.0
2009-07-24 04:31:00,134.06,134.06,133.97,133.98,847799999.0
2009-07-24 04:32:00,133.985,134.0,133.985,133.995,403800001.0
2009-07-24 04:33:00,133.985,133.99,133.97,133.975,334199999.0
2009-07-24 04:34:00,133.975,133.995,133.975,133.98,222800000.0
2009-07-24 04:35:00,133.975,134.0,133.975,134.0,260400000.0
2009-07-24 04:36:00,134.0,134.045,134.0,134.035,247600000.0
2009-07-24 04:37:00,134.035,134.035,134.005,134.015,341000000.0
2009-07-24 04:38:00,134.02,134.04,134.02,134.03,225600000.0
2009-07-24 04:39:00,134.04,134.04,134.03,134.04,141000000.0
2009-07-24 04:40:00,134.03,134.04,134.03,134.04,126400000.0
2009-07-24 04:41:00,134.04,134.045,134.035,134.045,166400000.0
2009-07-24 04:42:00,134.05,134.05,133.99,134.0,350299999.0
2009-07-24 04:43:00,134.0,134.01,133.99,133.99,251000000.0
2009-07-24 04:44:00,133.99,133.99,133.95,133.99,562800001.0
2009-07-24 04:45:00,133.98,133.985,133.96,133.965,134400000.0
2009-07-24 04:46:00,133.965,133.98,133.935,133.945,205599999.0
2009-07-24 04:47:00,133.945,133.945,133.905,133.92,488600001.0
2009-07-24 04:48:00,133.92,133.92,133.905,133.91,201200000.0
2009-07-24 04:49:00,133.91,133.96,133.905,133.955,272000000.0
2009-07-24 04:50:00,133.96,133.975,133.935,133.97,264800000.0
2009-07-24 04:51:00,133.97,133.97,133.955,133.96,169800000.0
2009-07-24 04:52:00,133.965,134.005,133.96,133.995,301800000.0
2009-07-24 04:53:00,133.995,134.0,133.965,133.965,165000001.0
2009-07-24 04:54:00,133.96,133.98,133.96,133.965,191200000.0
2009-07-24 04:55:00,133.955,133.965,133.92,133.95,368000000.0
2009-07-24 04:56:00,133.95,133.95,133.89,133.92,332999999.0
2009-07-24 04:57:00,133.91,133.955,133.91,133.945,290999999.0
2009-07-24 04:58:00,133.945,133.945,133.925,133.935,342400000.0
2009-07-24 04:59:00,133.945,133.95,133.935,133.935,41600000.0
2009-07-24 05:00:00,133.94,133.985,133.935,133.97,369000000.0
2009-07-24 05:01:00,133.975,133.98,133.965,133.98,177600000.0
2009-07-24 05:02:00,133.98,133.98,133.96,133.97,209600000.0
2009-07-24 05:03:00,133.965,133.995,133.965,133.975,415200000.0
2009-07-24 05:04:00,133.985,133.985,133.945,133.975,307000002.0
2009-07-24 05:05:00,133.985,133.99,133.95,133.97,329400000.0
2009-07-24 05:06:00,133.965,133.985,133.94,133.965,426000000.0
2009-07-24 05:07:00,133.97,133.985,133.965,133.98,313600000.0
2009-07-24 05:08:00,133.97,133.97,133.96,133.965,208200001.0
2009-07-24 05:09:00,133.97,134.04,133.97,133.985,288200000.0
2009-07-24 05:10:00,133.975,134.015,133.955,133.955,435800000.0
2009-07-24 05:11:00,133.955,133.985,133.95,133.97,536800003.0
2009-07-24 05:12:00,133.97,133.975,133.965,133.97,234600003.0
2009-07-24 05:13:00,133.97,133.985,133.96,133.985,194200000.0
2009-07-24 05:14:00,134.0,134.0,133.975,133.985,264000000.0
2009-07-24 05:15:00,134.0,134.02,133.985,134.01,394599999.0
2009-07-24 05:16:00,134.0,134.01,133.975,133.995,387800002.0
2009-07-24 05:17:00,133.995,134.0,133.965,133.975,318400000.0
2009-07-24 05:18:00,133.98,133.985,133.965,133.97,379600001.0
2009-07-24 05:19:00,133.975,133.98,133.97,133.975,351000004.0
2009-07-24 05:20:00,133.96,133.985,133.96,133.985,169600001.0
2009-07-24 05:21:00,133.985,133.99,133.985,133.985,215999999.0
2009-07-24 05:22:00,133.985,133.99,133.975,133.98,163200000.0
2009-07-24 05:23:00,133.98,133.99,133.975,133.98,233600000.0
2009-07-24 05:24:00,134.005,134.005,133.985,133.985,205000000.0
2009-07-24 05:25:00,133.985,133.985,133.925,133.94,235400000.0
2009-07-24 05:26:00,133.945,133.995,133.94,133.995,237400000.0
2009-07-24 05:27:00,133.99,133.995,133.975,133.98,127800000.0
2009-07-24 05:28:00,133.98,134.01,133.98,133.99,422400001.0
2009-07-24 05:29:00,133.965,133.98,133.955,133.96,234800000.0
2009-07-24 05:30:00,133.965,133.99,133.965,133.975,177200000.0
2009-07-24 05:31:00,133.98,133.985,133.96,133.965,446400001.0
2009-07-24 05:32:00,133.965,133.97,133.935,133.96,327400000.0
2009-07-24 05:33:00,133.96,133.97,133.96,133.965,108000000.0
2009-07-24 05:34:00,133.97,133.99,133.965,133.975,260800000.0
2009-07-24 05:35:00,133.975,133.995,133.96,133.99,443800002.0
2009-07-24 05:36:00,133.99,133.995,133.98,133.99,236400001.0
2009-07-24 05:37:00,133.995,134.005,133.98,133.995,193800001.0
2009-07-24 05:38:00,134.0,134.005,133.985,133.99,227600003.0
2009-07-24 05:39:00,133.995,134.005,133.99,133.995,156400000.0
2009-07-24 05:40:00,133.995,134.0,133.985,133.99,298200003.0
2009-07-24 05:41:00,133.99,134.005,133.98,134.0,268600002.0
2009-07-24 05:42:00,134.01,134.04,134.0,134.005,376800000.0
2009-07-24 05:43:00,134.01,134.05,134.01,134.035,352800000.0
2009-07-24 05:44:00,134.03,134.035,133.995,134.005,206800000.0
2009-07-24 05:45:00,133.995,134.03,133.985,134.02,328200000.0
2009-07-24 05:46:00,134.025,134.05,134.02,134.05,225400001.0
2009-07-24 05:47:00,134.05,134.055,134.02,134.02,216800000.0
2009-07-24 05:48:00,134.02,134.035,134.015,134.025,367000001.0
2009-07-24 05:49:00,134.025,134.035,134.02,134.02,84200000.0
2009-07-24 05:50:00,134.03,134.035,133.985,134.0,309999998.0
2009-07-24 05:51:00,134.005,134.025,133.955,133.995,321400000.0
2009-07-24 05:52:00,133.99,134.015,133.975,133.975,377000001.0
2009-07-24 05:53:00,133.975,134.005,133.975,133.995,250600000.0
2009-07-24 05:54:00,134.0,134.015,133.995,134.0,253800002.0
2009-07-24 05:55:00,134.0,134.01,133.975,133.99,236200001.0
2009-07-24 05:56:00,133.99,134.02,133.98,134.005,487600000.0
2009-07-24 05:57:00,133.995,134.015,133.975,133.985,202200000.0
2009-07-24 05:58:00,133.985,133.995,133.975,133.99,260400000.0
2009-07-24 05:59:00,133.99,133.995,133.98,133.985,113000000.0
2009-07-24 06:00:00,133.985,134.04,133.98,134.035,464000000.0
2009-07-24 06:01:00,134.04,134.06,134.035,134.045,233600001.0
2009-07-24 06:02:00,134.055,134.1,134.045,134.1,449800000.0
2009-07-24 06:03:00,134.1,134.105,134.075,134.08,434599998.0
2009-07-24 06:04:00,134.075,134.105,134.06,134.1,127400000.0
2009-07-24 06:05:00,134.095,134.1,134.075,134.09,160400000.0
2009-07-24 06:06:00,134.095,134.135,134.095,134.125,303000000.0
2009-07-24 06:07:00,134.125,134.145,134.115,134.145,417200000.0
2009-07-24 06:08:00,134.145,134.155,134.13,134.145,348400000.0
2009-07-24 06:09:00,134.145,134.155,134.12,134.15,254600000.0
2009-07-24 06:10:00,134.145,134.15,134.125,134.13,380800000.0
2009-07-24 06:11:00,134.13,134.135,134.095,134.095,334400000.0
2009-07-24 06:12:00,134.095,134.125,134.075,134.095,209800000.0
2009-07-24 06:13:00,134.09,134.095,134.06,134.07,175200000.0
2009-07-24 06:14:00,134.07,134.1,134.07,134.1,217600000.0
2009-07-24 06:15:00,134.1,134.115,134.07,134.07,260400000.0
2009-07-24 06:16:00,134.075,134.075,134.045,134.065,418599999.0
2009-07-24 06:17:00,134.065,134.105,134.065,134.08,301000000.0
2009-07-24 06:18:00,134.08,134.1,134.08,134.085,263800000.0
2009-07-24 06:19:00,134.085,134.095,134.085,134.09,155600000.0
2009-07-24 06:20:00,134.09,134.13,134.085,134.11,410400000.0
2009-07-24 06:21:00,134.11,134.12,134.1,134.1,161800000.0
2009-07-24 06:22:00,134.1,134.115,134.1,134.105,156000000.0
2009-07-24 06:23:00,134.11,134.135,134.11,134.13,116800000.0
2009-07-24 06:24:00,134.13,134.135,134.12,134.135,447999998.0
2009-07-24 06:25:00,134.135,134.16,134.135,134.15,409400000.0
2009-07-24 06:26:00,134.14,134.17,134.14,134.16,318400000.0
2009-07-24 06:27:00,134.16,134.165,134.15,134.16,156800000.0
2009-07-24 06:28:00,134.155,134.16,134.155,134.16,114400000.0
2009-07-24 06:29:00,134.155,134.155,134.14,134.14,142600000.0
2009-07-24 06:30:00,134.14,134.155,134.14,134.145,100800000.0
2009-07-24 06:31:00,134.145,134.145,134.14,134.14,164800000.0
2009-07-24 06:32:00,134.14,134.15,134.14,134.15,81600000.0
2009-07-24 06:33:00,134.145,134.155,134.145,134.15,162400000.0
2009-07-24 06:34:00,134.14,134.155,134.14,134.15,90400000.0
2009-07-24 06:35:00,134.15,134.16,134.15,134.155,121600001.0
2009-07-24 06:36:00,134.155,134.17,134.15,134.16,237400000.0
2009-07-24 06:37:00,134.16,134.17,134.145,134.15,356800000.0
2009-07-24 06:38:00,134.15,134.155,134.115,134.12,242800000.0
2009-07-24 06:39:00,134.135,134.165,134.13,134.155,108800000.0
2009-07-24 06:40:00,134.16,134.175,134.15,134.155,323600000.0
2009-07-24 06:41:00,134.155,134.245,134.15,134.24,276800000.0
2009-07-24 06:42:00,134.245,134.29,134.235,134.28,430199999.0
2009-07-24 06:43:00,134.28,134.28,134.255,134.26,370400000.0
2009-07-24 06:44:00,134.265,134.265,134.245,134.245,173900000.0
2009-07-24 06:45:00,134.245,134.245,134.175,134.205,403500000.0
2009-07-24 06:46:00,134.2,134.225,134.18,134.18,220400000.0
2009-07-24 06:47:00,134.175,134.195,134.17,134.18,136200000.0
2009-07-24 06:48:00,134.18,134.255,134.175,134.24,204000000.0
2009-07-24 06:49:00,134.245,134.275,134.225,134.27,332200000.0
2009-07-24 06:50:00,134.26,134.28,134.205,134.26,404200000.0
2009-07-24 06:51:00,134.26,134.26,134.215,134.225,148800001.0
2009-07-24 06:52:00,134.225,134.255,134.225,134.24,259200000.0
2009-07-24 06:53:00,134.245,134.255,134.235,134.255,96200000.0
2009-07-24 06:54:00,134.255,134.265,134.235,134.245,214399998.0
2009-07-24 06:55:00,134.245,134.245,134.185,134.185,436200000.0
2009-07-24 06:56:00,134.195,134.205,134.195,134.195,179799999.0
2009-07-24 06:57:00,134.2,134.2,134.175,134.2,169800000.0
2009-07-24 06:58:00,134.195,134.235,134.19,134.23,152000000.0
2009-07-24 06:59:00,134.23,134.24,134.225,134.235,100200000.0
2009-07-24 07:00:00,134.235,134.255,134.235,134.245,405200003.0
2009-07-24 07:01:00,134.245,134.25,134.235,134.235,180399999.0
2009-07-24 07:02:00,134.245,134.245,134.195,134.195,145400000.0
2009-07-24 07:03:00,134.2,134.225,134.185,134.2,271199999.0
2009-07-24 07:04:00,134.2,134.2,134.185,134.195,133400001.0
2009-07-24 07:05:00,134.195,134.2,134.19,134.195,169600000.0
2009-07-24 07:06:00,134.195,134.195,134.195,134.195,100000000.0
2009-07-24 07:07:00,134.199,134.202,134.176,134.194,146800000.0
2009-07-24 07:08:00,134.19,134.2,134.185,134.19,146800000.0
2009-07-24 07:09:00,134.195,134.195,134.18,134.18,290399999.0
2009-07-24 07:10:00,134.185,134.19,134.17,134.19,298999997.0
2009-07-24 07:11:00,134.19,134.19,134.18,134.185,78000000.0
2009-07-24 07:12:00,134.18,134.205,134.18,134.205,157800000.0
2009-07-24 07:13:00,134.2,134.24,134.2,134.23,270400001.0
2009-07-24 07:14:00,134.25,134.275,134.25,134.255,146200000.0
2009-07-24 07:15:00,134.255,134.32,134.255,134.31,467600001.0
2009-07-24 07:16:00,134.31,134.435,134.305,134.425,435000000.0
2009-07-24 07:17:00,134.425,134.44,134.405,134.41,547999999.0
2009-07-24 07:18:00,134.41,134.45,134.41,134.445,260800000.0
2009-07-24 07:19:00,134.44,134.45,134.405,134.41,176200000.0
2009-07-24 07:20:00,134.41,134.42,134.36,134.365,359600000.0
2009-07-24 07:21:00,134.37,134.375,134.35,134.36,399399999.0
2009-07-24 07:22:00,134.36,134.36,134.335,134.34,248600001.0
2009-07-24 07:23:00,134.35,134.35,134.325,134.325,87600000.0
2009-07-24 07:24:00,134.325,134.395,134.32,134.395,463400002.0
2009-07-24 07:25:00,134.395,134.425,134.385,134.405,460600000.0
2009-07-24 07:26:00,134.405,134.44,134.405,134.415,397200001.0
2009-07-24 07:27:00,134.415,134.435,134.41,134.425,122000000.0
2009-07-24 07:28:00,134.43,134.43,134.415,134.425,137800000.0
2009-07-24 07:29:00,134.425,134.425,134.405,134.425,142400000.0
2009-07-24 07:30:00,134.43,134.445,134.425,134.44,262400000.0
2009-07-24 07:31:00,134.44,134.45,134.385,134.41,669000000.0
2009-07-24 07:32:00,134.41,134.415,134.385,134.415,544600002.0
2009-07-24 07:33:00,134.415,134.415,134.35,134.35,466200000.0
2009-07-24 07:34:00,134.355,134.38,134.34,134.365,548800001.0
2009-07-24 07:35:00,134.365,134.39,134.365,134.38,390000001.0
2009-07-24 07:36:00,134.38,134.395,134.365,134.38,325800000.0
2009-07-24 07:37:00,134.38,134.425,134.38,134.4,362200000.0
2009-07-24 07:38:00,134.4,134.42,134.4,134.41,442800000.0
2009-07-24 07:39:00,134.41,134.435,134.405,134.42,407600000.0
2009-07-24 07:40:00,134.415,134.435,134.405,134.415,462399999.0
2009-07-24 07:41:00,134.415,134.43,134.375,134.405,608600002.0
2009-07-24 07:42:00,134.41,134.425,134.4,134.42,353800001.0
2009-07-24 07:43:00,134.42,134.425,134.405,134.42,300200001.0
2009-07-24 07:44:00,134.42,134.425,134.39,134.42,689999998.0
2009-07-24 07:45:00,134.415,134.415,134.36,134.39,398200002.0
2009-07-24 07:46:00,134.405,134.415,134.395,134.415,203900000.0
2009-07-24 07:47:00,134.415,134.425,134.4,134.4,298800003.0
2009-07-24 07:48:00,134.395,134.4,134.385,134.39,286800001.0
2009-07-24 07:49:00,134.385,134.385,134.305,134.33,667600001.0
2009-07-24 07:50:00,134.335,134.39,134.33,134.365,491800000.0
2009-07-24 07:51:00,134.365,134.375,134.36,134.37,331599996.0
2009-07-24 07:52:00,134.375,134.38,134.32,134.35,609399998.0
2009-07-24 07:53:00,134.35,134.37,134.35,134.37,767800003.0
2009-07-24 07:54:00,134.37,134.38,134.355,134.375,592799999.0
2009-07-24 07:55:00,134.365,134.375,134.335,134.365,297799998.0
2009-07-24 07:56:00,134.365,134.415,134.365,134.405,618600002.0
2009-07-24 07:57:00,134.4,134.44,134.395,134.425,928800000.0
2009-07-24 07:58:00,134.425,134.455,134.42,134.425,458799999.0
2009-07-24 07:59:00,134.425,134.475,134.425,134.465,308600000.0
2009-07-24 08:00:00,134.465,134.47,134.36,134.38,406200000.0
2009-07-24 08:01:00,134.37,134.37,134.325,134.325,788200002.0
2009-07-24 08:02:00,134.33,134.33,134.235,134.28,667800000.0
2009-07-24 08:03:00,134.28,134.31,134.27,134.27,1004399997.0
2009-07-24 08:04:00,134.27,134.275,134.255,134.27,381600000.0
2009-07-24 08:05:00,134.29,134.29,134.24,134.27,580199999.0
2009-07-24 08:06:00,134.28,134.325,134.265,134.325,476200000.0
2009-07-24 08:07:00,134.325,134.355,134.285,134.345,801200003.0
2009-07-24 08:08:00,134.335,134.39,134.335,134.365,518199999.0
2009-07-24 08:09:00,134.37,134.46,134.37,134.44,847600000.0
2009-07-24 08:10:00,134.435,134.45,134.405,134.405,922199999.0
2009-07-24 08:11:00,134.405,134.445,134.395,134.435,914599999.0
2009-07-24 08:12:00,134.435,134.47,134.415,134.415,901000000.0
2009-07-24 08:13:00,134.42,134.46,134.415,134.44,544400001.0
2009-07-24 08:14:00,134.43,134.435,134.385,134.385,607800001.0
2009-07-24 08:15:00,134.39,134.415,134.375,134.41,486800002.0
2009-07-24 08:16:00,134.415,134.415,134.385,134.395,327800001.0
2009-07-24 08:17:00,134.395,134.45,134.385,134.44,549199998.0
2009-07-24 08:18:00,134.44,134.44,134.405,134.41,853400001.0
2009-07-24 08:19:00,134.41,134.425,134.385,134.4,672200001.0
2009-07-24 08:20:00,134.4,134.45,134.385,134.445,818200000.0
2009-07-24 08:21:00,134.445,134.455,134.385,134.41,497999999.0
2009-07-24 08:22:00,134.41,134.41,134.345,134.37,500200000.0
2009-07-24 08:23:00,134.37,134.375,134.355,134.37,436799999.0
2009-07-24 08:24:00,134.375,134.4,134.375,134.385,238600002.0
2009-07-24 08:25:00,134.385,134.385,134.335,134.34,535999997.0
2009-07-24 08:26:00,134.34,134.365,134.26,134.265,567200000.0
2009-07-24 08:27:00,134.26,134.295,134.255,134.255,644600002.0
2009-07-24 08:28:00,134.25,134.275,134.25,134.265,472200001.0
2009-07-24 08:29:00,134.265,134.4,134.255,134.37,359600000.0
2009-07-24 08:30:00,134.37,134.375,134.345,134.36,1043799993.0
2009-07-24 08:31:00,134.36,134.36,134.3,134.32,908200000.0
2009-07-24 08:32:00,134.32,134.41,134.32,134.4,588500002.0
2009-07-24 08:33:00,134.4,134.42,134.365,134.365,654600000.0
2009-07-24 08:34:00,134.365,134.365,134.335,134.355,311800000.0
2009-07-24 08:35:00,134.355,134.4,134.345,134.39,676599994.0
2009-07-24 08:36:00,134.385,134.435,134.385,134.43,583199999.0
2009-07-24 08:37:00,134.425,134.455,134.42,134.455,518800000.0
2009-07-24 08:38:00,134.455,134.47,134.4,134.405,900199998.0
2009-07-24 08:39:00,134.415,134.455,134.415,134.43,1074399999.0
2009-07-24 08:40:00,134.43,134.445,134.425,134.43,690799992.0
2009-07-24 08:41:00,134.425,134.53,134.4,134.505,968799993.0
2009-07-24 08:42:00,134.505,134.51,134.49,134.5,381200000.0
2009-07-24 08:43:00,134.5,134.5,134.47,134.49,385000000.0
2009-07-24 08:44:00,134.49,134.5,134.445,134.495,342499999.0
2009-07-24 08:45:00,134.49,134.52,134.49,134.52,689799998.0
2009-07-24 08:46:00,134.52,134.52,134.48,134.495,957599995.0
2009-07-24 08:47:00,134.48,134.495,134.465,134.495,653200005.0
2009-07-24 08:48:00,134.5,134.5,134.485,134.49,633999995.0
2009-07-24 08:49:00,134.49,134.53,134.485,134.515,650999995.0
2009-07-24 08:50:00,134.515,134.515,134.475,134.48,678600000.0
2009-07-24 08:51:00,134.48,134.505,134.465,134.47,560600000.0
2009-07-24 08:52:00,134.475,134.49,134.45,134.49,784400003.0
2009-07-24 08:53:00,134.49,134.49,134.415,134.435,550400002.0
2009-07-24 08:54:00,134.44,134.455,134.435,134.45,664399999.0
2009-07-24 08:55:00,134.445,134.485,134.43,134.47,805900001.0
2009-07-24 08:56:00,134.47,134.485,134.46,134.47,773200000.0
2009-07-24 08:57:00,134.47,134.515,134.45,134.515,1271199991.0
2009-07-24 08:58:00,134.51,134.555,134.495,134.535,876799997.0
2009-07-24 08:59:00,134.535,134.575,134.525,134.555,962799997.0
2009-07-24 09:00:00,134.555,134.555,134.505,134.505,600599999.0
2009-07-24 09:01:00,134.505,134.545,134.465,134.525,520999999.0
2009-07-24 09:02:00,134.525,134.525,134.48,134.5,451400002.0
2009-07-24 09:03:00,134.495,134.54,134.495,134.495,372199999.0
2009-07-24 09:04:00,134.495,134.505,134.435,134.45,598600001.0
2009-07-24 09:05:00,134.45,134.455,134.385,134.385,668699999.0
2009-07-24 09:06:00,134.375,134.39,134.36,134.365,637300003.0
2009-07-24 09:07:00,134.365,134.405,134.35,134.35,745799998.0
2009-07-24 09:08:00,134.335,134.36,134.32,134.345,651400003.0
2009-07-24 09:09:00,134.345,134.39,134.32,134.35,323899999.0
2009-07-24 09:10:00,134.35,134.39,134.33,134.34,578200000.0
2009-07-24 09:11:00,134.34,134.35,134.3,134.305,602000000.0
2009-07-24 09:12:00,134.305,134.31,134.295,134.305,561000000.0
2009-07-24 09:13:00,134.305,134.305,134.21,134.23,594400000.0
2009-07-24 09:14:00,134.245,134.375,134.245,134.375,800399998.0
2009-07-24 09:15:00,134.375,134.4,134.32,134.365,676400002.0
2009-07-24 09:16:00,134.365,134.42,134.365,134.405,567599998.0
2009-07-24 09:17:00,134.405,134.455,134.405,134.45,672900002.0
2009-07-24 09:18:00,134.45,134.47,134.435,134.45,633200000.0
2009-07-24 09:19:00,134.445,134.475,134.445,134.475,776800000.0
2009-07-24 09:20:00,134.475,134.495,134.46,134.475,771800001.0
2009-07-24 09:21:00,134.475,134.485,134.46,134.46,479400000.0
2009-07-24 09:22:00,134.46,134.505,134.46,134.48,739399999.0
2009-07-24 09:23:00,134.48,134.49,134.425,134.485,651199999.0
2009-07-24 09:24:00,134.485,134.53,134.48,134.52,1187999988.0
2009-07-24 09:25:00,134.52,134.57,134.51,134.52,704600000.0
2009-07-24 09:26:00,134.525,134.56,134.515,134.545,738799996.0
2009-07-24 09:27:00,134.545,134.545,134.505,134.505,578799991.0
2009-07-24 09:28:00,134.525,134.58,134.515,134.545,1057200000.0
2009-07-24 09:29:00,134.55,134.575,134.525,134.57,702800000.0
2009-07-24 09:30:00,134.565,134.695,134.545,134.695,1126599995.0
2009-07-24 09:31:00,134.695,134.73,134.67,134.67,1074599991.0
2009-07-24 09:32:00,134.67,134.685,134.63,134.67,675799999.0
2009-07-24 09:33:00,134.67,134.7,134.625,134.69,666399996.0
2009-07-24 09:34:00,134.68,134.71,134.67,134.68,626199999.0
2009-07-24 09:35:00,134.68,134.725,134.665,134.665,406800000.0
2009-07-24 09:36:00,134.665,134.68,134.645,134.68,852200004.0
2009-07-24 09:37:00,134.69,134.73,134.69,134.705,474200000.0
2009-07-24 09:38:00,134.7,134.705,134.67,134.675,581799998.0
2009-07-24 09:39:00,134.675,134.68,134.625,134.635,531600001.0
2009-07-24 09:40:00,134.63,134.63,134.58,134.62,673399999.0
2009-07-24 09:41:00,134.62,134.68,134.62,134.675,660200000.0
2009-07-24 09:42:00,134.675,134.71,134.665,134.705,404800003.0
2009-07-24 09:43:00,134.705,134.765,134.705,134.755,689199999.0
2009-07-24 09:44:00,134.75,134.77,134.735,134.76,262800000.0
2009-07-24 09:45:00,134.755,134.765,134.75,134.75,500400001.0
2009-07-24 09:46:00,134.75,134.755,134.685,134.71,608800002.0
2009-07-24 09:47:00,134.715,134.76,134.705,134.76,776999999.0
2009-07-24 09:48:00,134.755,134.775,134.735,134.76,688800001.0
2009-07-24 09:49:00,134.765,134.765,134.735,134.76,772999998.0
2009-07-24 09:50:00,134.755,134.765,134.735,134.76,385199999.0
2009-07-24 09:51:00,134.76,134.76,134.735,134.76,512600000.0
2009-07-24 09:52:00,134.755,134.765,134.735,134.74,596200000.0
2009-07-24 09:53:00,134.74,134.78,134.725,134.765,530000000.0
2009-07-24 09:54:00,134.77,134.775,134.745,134.745,515000001.0
2009-07-24 09:55:00,134.75,134.76,134.73,134.74,1116199995.0
2009-07-24 09:56:00,134.74,134.765,134.725,134.725,469000001.0
2009-07-24 09:57:00,134.73,134.77,134.71,134.77,1247200006.0
2009-07-24 09:58:00,134.77,134.78,134.75,134.77,721199997.0
2009-07-24 09:59:00,134.775,134.785,134.75,134.76,746799997.0
2009-07-24 10:00:00,134.775,134.88,134.77,134.83,751000002.0
2009-07-24 10:01:00,134.83,134.855,134.79,134.81,747799999.0
2009-07-24 10:02:00,134.81,134.85,134.795,134.82,1268599990.0
2009-07-24 10:03:00,134.815,134.83,134.78,134.78,874599999.0
2009-07-24 10:04:00,134.78,134.82,134.765,134.77,910799999.0
2009-07-24 10:05:00,134.765,134.785,134.715,134.745,658199996.0
2009-07-24 10:06:00,134.74,134.785,134.73,134.765,447400000.0
2009-07-24 10:07:00,134.765,134.845,134.76,134.835,1218399998.0
2009-07-24 10:08:00,134.835,134.89,134.835,134.875,759999998.0
2009-07-24 10:09:00,134.88,134.885,134.845,134.88,954399996.0
2009-07-24 10:10:00,134.875,134.935,134.87,134.93,682000000.0
2009-07-24 10:11:00,134.93,134.975,134.93,134.95,957400006.0
2009-07-24 10:12:00,134.945,135.005,134.945,134.98,756599999.0
2009-07-24 10:13:00,134.995,135.045,134.995,135.04,998400001.0
2009-07-24 10:14:00,135.03,135.105,135.03,135.08,688600003.0
2009-07-24 10:15:00,135.095,135.095,135.045,135.045,549000001.0
2009-07-24 10:16:00,135.05,135.05,134.985,135.01,1103400001.0
2009-07-24 10:17:00,135.01,135.07,135.005,135.07,945599997.0
2009-07-24 10:18:00,135.07,135.085,135.045,135.075,558599998.0
2009-07-24 10:19:00,135.075,135.11,135.07,135.095,904399997.0
2009-07-24 10:20:00,135.095,135.115,135.075,135.085,1074199999.0
2009-07-24 10:21:00,135.08,135.1,135.03,135.035,529000000.0
2009-07-24 10:22:00,135.045,135.065,135.015,135.03,1024599996.0
2009-07-24 10:23:00,135.03,135.03,134.975,134.975,688600000.0
2009-07-24 10:24:00,134.955,135.01,134.945,134.995,1012399994.0
2009-07-24 10:25:00,134.995,135.065,134.995,135.04,1168399996.0
2009-07-24 10:26:00,135.05,135.07,135.02,135.04,799399998.0
2009-07-24 10:27:00,135.05,135.07,135.015,135.05,778399992.0
2009-07-24 10:28:00,135.05,135.09,135.05,135.07,854199999.0
2009-07-24 10:29:00,135.065,135.07,135.025,135.065,790699995.0
2009-07-24 10:30:00,135.06,135.06,134.925,134.98,892600007.0
2009-07-24 10:31:00,134.98,134.98,134.93,134.94,1026099999.0
2009-07-24 10:32:00,134.935,134.935,134.88,134.935,747599997.0
2009-07-24 10:33:00,134.935,134.995,134.93,134.975,821000000.0
2009-07-24 10:34:00,134.975,135.03,134.965,135.01,1203199994.0
2009-07-24 10:35:00,135.01,135.02,134.905,134.945,1080800001.0
2009-07-24 10:36:00,134.95,134.965,134.925,134.965,774600000.0
2009-07-24 10:37:00,134.96,134.96,134.925,134.935,697800001.0
2009-07-24 10:38:00,134.93,134.94,134.92,134.925,482800000.0
2009-07-24 10:39:00,134.93,134.95,134.895,134.905,1097599997.0
2009-07-24 10:40:00,134.905,134.925,134.895,134.91,841799999.0
2009-07-24 10:41:00,134.9,134.92,134.895,134.895,527200001.0
2009-07-24 10:42:00,134.9,134.9,134.83,134.83,676200000.0
2009-07-24 10:43:00,134.83,134.86,134.83,134.86,554000001.0
2009-07-24 10:44:00,134.86,134.88,134.85,134.875,658400000.0
2009-07-24 10:45:00,134.88,134.89,134.87,134.885,715599996.0
2009-07-24 10:46:00,134.89,134.91,134.865,134.865,821000008.0
2009-07-24 10:47:00,134.86,134.87,134.825,134.825,724399995.0
2009-07-24 10:48:00,134.825,134.83,134.8,134.82,588200002.0
2009-07-24 10:49:00,134.82,134.825,134.78,134.795,860200000.0
2009-07-24 10:50:00,134.795,134.805,134.78,134.78,789599994.0
2009-07-24 10:51:00,134.78,134.81,134.75,134.775,610800000.0
2009-07-24 10:52:00,134.765,134.775,134.67,134.685,867099994.0
2009-07-24 10:53:00,134.695,134.725,134.665,134.68,890000000.0
2009-07-24 10:54:00,134.68,134.68,134.64,134.65,785799997.0
2009-07-24 10:55:00,134.65,134.7,134.625,134.695,833800000.0
2009-07-24 10:56:00,134.695,134.725,134.675,134.71,740399999.0
2009-07-24 10:57:00,134.71,134.76,134.695,134.73,858200002.0
2009-07-24 10:58:00,134.73,134.785,134.73,134.785,768199997.0
2009-07-24 10:59:00,134.785,134.8,134.76,134.765,384800000.0
2009-07-24 11:00:00,134.765,134.795,134.73,134.74,642199996.0
2009-07-24 11:01:00,134.745,134.77,134.735,134.765,733199995.0
2009-07-24 11:02:00,134.765,134.805,134.765,134.78,372600001.0
2009-07-24 11:03:00,134.775,134.785,134.75,134.75,300199999.0
2009-07-24 11:04:00,134.75,134.805,134.725,134.8,497000001.0
2009-07-24 11:05:00,134.81,134.81,134.78,134.79,543199996.0
2009-07-24 11:06:00,134.79,134.875,134.79,134.87,747200001.0
2009-07-24 11:07:00,134.87,134.88,134.84,134.865,344399998.0
2009-07-24 11:08:00,134.865,134.87,134.845,134.85,800200000.0
2009-07-24 11:09:00,134.85,134.87,134.83,134.86,999200002.0
2009-07-24 11:10:00,134.86,134.91,134.855,134.9,624399999.0
2009-07-24 11:11:00,134.905,134.935,134.895,134.91,478800002.0
2009-07-24 11:12:00,134.92,134.945,134.9,134.9,469400001.0
2009-07-24 11:13:00,134.9,134.925,134.89,134.9,632400000.0
2009-07-24 11:14:00,134.91,134.965,134.895,134.96,626199994.0
2009-07-24 11:15:00,134.965,134.99,134.95,134.95,935399999.0
2009-07-24 11:16:00,134.955,134.975,134.93,134.945,682000000.0
2009-07-24 11:17:00,134.945,134.955,134.93,134.93,615399996.0
2009-07-24 11:18:00,134.93,134.955,134.93,134.935,609399997.0
2009-07-24 11:19:00,134.94,134.945,134.93,134.93,360799995.0
2009-07-24 11:20:00,134.93,134.95,134.92,134.92,710599994.0
2009-07-24 11:21:00,134.92,134.955,134.91,134.94,534799998.0
2009-07-24 11:22:00,134.94,134.94,134.885,134.885,518799996.0
2009-07-24 11:23:00,134.885,134.885,134.84,134.86,515000000.0
2009-07-24 11:24:00,134.86,134.9,134.85,134.855,383200000.0
2009-07-24 11:25:00,134.85,134.89,134.85,134.87,623599998.0
2009-07-24 11:26:00,134.87,134.875,134.86,134.86,429200002.0
2009-07-24 11:27:00,134.86,134.88,134.835,134.865,530000000.0
2009-07-24 11:28:00,134.87,134.88,134.83,134.83,245800000.0
2009-07-24 11:29:00,134.83,134.835,134.79,134.79,161800000.0
2009-07-24 11:30:00,134.785,134.82,134.75,134.77,597400001.0
2009-07-24 11:31:00,134.77,134.82,134.77,134.785,720799996.0
2009-07-24 11:32:00,134.79,134.8,134.765,134.79,583399999.0
2009-07-24 11:33:00,134.8,134.805,134.76,134.77,499199999.0
2009-07-24 11:34:00,134.775,134.795,134.735,134.78,755200004.0
2009-07-24 11:35:00,134.785,134.795,134.765,134.775,519599999.0
2009-07-24 11:36:00,134.77,134.78,134.745,134.77,447399998.0
2009-07-24 11:37:00,134.775,134.785,134.765,134.77,228799998.0
2009-07-24 11:38:00,134.77,134.82,134.765,134.82,592999999.0
2009-07-24 11:39:00,134.82,134.86,134.805,134.81,357199999.0
2009-07-24 11:40:00,134.81,134.83,134.785,134.82,456399998.0
2009-07-24 11:41:00,134.82,134.835,134.815,134.82,573800000.0
2009-07-24 11:42:00,134.815,134.835,134.805,134.83,279799997.0
2009-07-24 11:43:00,134.83,134.855,134.83,134.845,269800000.0
2009-07-24 11:44:00,134.845,134.85,134.825,134.845,444199998.0
2009-07-24 11:45:00,134.845,134.9,134.845,134.885,590600000.0
2009-07-24 11:46:00,134.885,134.89,134.85,134.87,696800001.0
2009-07-24 11:47:00,134.88,134.905,134.88,134.895,800199992.0
2009-07-24 11:48:00,134.895,134.945,134.89,134.93,682400001.0
2009-07-24 11:49:00,134.95,134.96,134.945,134.95,312399999.0
2009-07-24 11:50:00,134.95,135.035,134.93,135.0,779799998.0
2009-07-24 11:51:00,135.005,135.04,134.975,135.01,884400000.0
2009-07-24 11:52:00,135.005,135.025,134.965,135.02,572399999.0
2009-07-24 11:53:00,135.02,135.03,134.99,134.99,715400003.0
2009-07-24 11:54:00,134.995,135.01,134.965,134.99,667200000.0
2009-07-24 11:55:00,134.99,135.015,134.98,134.99,301400001.0
2009-07-24 11:56:00,134.99,134.995,134.955,134.97,369200000.0
2009-07-24 11:57:00,134.965,134.965,134.96,134.965,172399999.0
2009-07-24 11:58:00,134.965,134.97,134.935,134.96,746600001.0
2009-07-24 11:59:00,134.96,134.97,134.94,134.94,832799992.0
2009-07-24 12:00:00,134.95,134.965,134.95,134.96,545599999.0
2009-07-24 12:01:00,134.95,134.99,134.95,134.98,449799997.0
2009-07-24 12:02:00,134.98,135.005,134.98,134.995,169000002.0
2009-07-24 12:03:00,135.0,135.005,134.985,135.005,435800000.0
2009-07-24 12:04:00,135.005,135.015,134.99,134.99,486400000.0
2009-07-24 12:05:00,134.995,135.005,134.99,134.995,140400000.0
2009-07-24 12:06:00,134.995,134.995,134.96,134.975,525800001.0
2009-07-24 12:07:00,134.97,134.99,134.965,134.985,312400000.0
2009-07-24 12:08:00,134.985,135.06,134.97,135.06,340599999.0
2009-07-24 12:09:00,135.06,135.06,135.025,135.04,696200001.0
2009-07-24 12:10:00,135.035,135.075,135.035,135.065,697800004.0
2009-07-24 12:11:00,135.065,135.08,135.055,135.075,692400002.0
2009-07-24 12:12:00,135.075,135.08,135.06,135.07,546600000.0
2009-07-24 12:13:00,135.07,135.07,135.045,135.05,404000000.0
2009-07-24 12:14:00,135.055,135.055,135.02,135.035,396200001.0
2009-07-24 12:15:00,135.035,135.09,135.035,135.07,602800001.0
2009-07-24 12:16:00,135.08,135.095,135.02,135.03,843599994.0
2009-07-24 12:17:00,135.045,135.08,135.045,135.07,1483800006.0
2009-07-24 12:18:00,135.065,135.08,135.05,135.055,619200000.0
2009-07-24 12:19:00,135.055,135.06,135.045,135.05,506600003.0
2009-07-24 12:20:00,135.05,135.075,135.04,135.075,1145000003.0
2009-07-24 12:21:00,135.08,135.08,135.07,135.07,354400000.0
2009-07-24 12:22:00,135.07,135.08,135.04,135.05,409400001.0
2009-07-24 12:23:00,135.05,135.05,134.99,135.005,561199994.0
2009-07-24 12:24:00,135.01,135.035,134.995,135.015,566000000.0
2009-07-24 12:25:00,135.02,135.08,135.015,135.06,583599998.0
2009-07-24 12:26:00,135.05,135.08,135.05,135.05,552199998.0
2009-07-24 12:27:00,135.05,135.06,135.035,135.035,624800001.0
2009-07-24 12:28:00,135.035,135.07,135.035,135.045,501199999.0
2009-07-24 12:29:00,135.045,135.07,135.045,135.06,693599998.0
2009-07-24 12:30:00,135.06,135.065,135.02,135.03,750799997.0
2009-07-24 12:31:00,135.03,135.03,134.99,135.005,443600000.0
2009-07-24 12:32:00,135.005,135.02,134.99,134.995,329999998.0
2009-07-24 12:33:00,134.995,135.01,134.995,135.01,112800000.0
2009-07-24 12:34:00,134.995,134.995,134.985,134.985,203600002.0
2009-07-24 12:35:00,135.0,135.025,134.995,135.025,500600000.0
2009-07-24 12:36:00,135.025,135.03,134.97,134.97,316999999.0
2009-07-24 12:37:00,134.98,135.0,134.97,134.97,447799997.0
2009-07-24 12:38:00,134.97,135.0,134.97,134.985,141399999.0
2009-07-24 12:39:00,134.98,134.995,134.98,134.995,147599999.0
2009-07-24 12:40:00,134.995,135.02,134.995,135.005,204200000.0
2009-07-24 12:41:00,134.99,135.0,134.97,134.98,382399998.0
2009-07-24 12:42:00,134.98,135.035,134.98,135.025,301599998.0
2009-07-24 12:43:00,135.03,135.075,135.015,135.06,582599996.0
2009-07-24 12:44:00,135.06,135.07,135.03,135.055,561799997.0
2009-07-24 12:45:00,135.05,135.055,135.02,135.02,421200001.0
2009-07-24 12:46:00,135.02,135.055,134.985,134.985,442199994.0
2009-07-24 12:47:00,134.99,135.005,134.98,134.99,200600001.0
2009-07-24 12:48:00,134.99,135.01,134.975,134.98,219800000.0
2009-07-24 12:49:00,134.99,135.015,134.97,135.0,245399997.0
2009-07-24 12:50:00,135.01,135.01,134.995,135.01,267400000.0
2009-07-24 12:51:00,135.005,135.02,135.0,135.015,118200000.0
2009-07-24 12:52:00,135.015,135.07,135.005,135.06,398599999.0
2009-07-24 12:53:00,135.06,135.07,135.04,135.065,407000001.0
2009-07-24 12:54:00,135.055,135.07,135.05,135.065,453600002.0
2009-07-24 12:55:00,135.065,135.075,135.05,135.05,236800000.0
2009-07-24 12:56:00,135.05,135.085,135.05,135.08,637599999.0
2009-07-24 12:57:00,135.085,135.095,135.07,135.085,619799998.0
2009-07-24 12:58:00,135.085,135.1,135.07,135.07,712000004.0
2009-07-24 12:59:00,135.07,135.08,135.03,135.06,867599996.0
2009-07-24 13:00:00,135.06,135.07,135.045,135.05,610600003.0
2009-07-24 13:01:00,135.05,135.08,135.045,135.075,403400001.0
2009-07-24 13:02:00,135.07,135.08,135.015,135.035,369400000.0
2009-07-24 13:03:00,135.03,135.08,135.025,135.08,552599999.0
2009-07-24 13:04:00,135.085,135.1,135.07,135.075,472400000.0
2009-07-24 13:05:00,135.075,135.085,135.07,135.075,340000003.0
2009-07-24 13:06:00,135.07,135.07,135.04,135.05,493600002.0
2009-07-24 13:07:00,135.04,135.05,135.02,135.025,366200000.0
2009-07-24 13:08:00,135.02,135.07,135.015,135.06,373200000.0
2009-07-24 13:09:00,135.065,135.065,135.01,135.02,291199999.0
2009-07-24 13:10:00,135.02,135.025,135.015,135.02,278800000.0
2009-07-24 13:11:00,135.025,135.08,135.025,135.045,411199999.0
2009-07-24 13:12:00,135.05,135.05,134.985,134.995,463400000.0
2009-07-24 13:13:00,135.0,135.0,134.98,134.98,438799997.0
2009-07-24 13:14:00,134.98,134.995,134.98,134.995,93000000.0
2009-07-24 13:15:00,134.99,135.03,134.99,135.025,340799999.0
2009-07-24 13:16:00,135.025,135.04,134.98,135.04,825399998.0
2009-07-24 13:17:00,135.045,135.07,135.04,135.05,567799999.0
2009-07-24 13:18:00,135.045,135.045,134.995,134.995,505600003.0
2009-07-24 13:19:00,135.0,135.03,135.0,135.01,416400003.0
2009-07-24 13:20:00,135.005,135.06,135.0,135.06,1228199997.0
2009-07-24 13:21:00,135.065,135.065,135.02,135.02,690999994.0
2009-07-24 13:22:00,135.035,135.045,134.985,135.005,886800000.0
2009-07-24 13:23:00,135.005,135.03,134.985,135.01,595800000.0
2009-07-24 13:24:00,134.985,135.0,134.96,134.965,589999999.0
2009-07-24 13:25:00,134.965,135.005,134.96,134.98,705600000.0
2009-07-24 13:26:00,134.98,135.02,134.98,135.005,487000001.0
2009-07-24 13:27:00,134.985,135.01,134.98,135.0,461600000.0
2009-07-24 13:28:00,135.01,135.015,134.98,135.015,338200004.0
2009-07-24 13:29:00,135.02,135.04,135.01,135.03,213600000.0
2009-07-24 13:30:00,135.03,135.085,135.03,135.075,653400002.0
2009-07-24 13:31:00,135.075,135.08,135.055,135.065,696599999.0
2009-07-24 13:32:00,135.065,135.07,135.0,135.025,896999991.0
2009-07-24 13:33:00,135.025,135.06,135.025,135.06,342400001.0
2009-07-24 13:34:00,135.06,135.08,135.055,135.08,420200000.0
2009-07-24 13:35:00,135.075,135.09,135.075,135.08,434400000.0
2009-07-24 13:36:00,135.08,135.105,135.075,135.1,428599999.0
2009-07-24 13:37:00,135.1,135.13,135.1,135.11,510800001.0
2009-07-24 13:38:00,135.11,135.115,135.085,135.1,549599994.0
2009-07-24 13:39:00,135.1,135.1,135.075,135.08,422199998.0
2009-07-24 13:40:00,135.08,135.105,135.07,135.09,565400001.0
2009-07-24 13:41:00,135.09,135.105,135.065,135.08,544000001.0
2009-07-24 13:42:00,135.08,135.1,135.075,135.075,531200000.0
2009-07-24 13:43:00,135.075,135.1,135.075,135.1,502000000.0
2009-07-24 13:44:00,135.095,135.095,135.065,135.065,199200001.0
2009-07-24 13:45:00,135.065,135.12,135.065,135.12,771799998.0
2009-07-24 13:46:00,135.12,135.135,135.11,135.12,628200000.0
2009-07-24 13:47:00,135.12,135.12,135.09,135.11,369800003.0
2009-07-24 13:48:00,135.11,135.125,135.1,135.11,619400000.0
2009-07-24 13:49:00,135.11,135.13,135.07,135.08,631500002.0
2009-07-24 13:50:00,135.075,135.09,135.075,135.08,431399997.0
2009-07-24 13:51:00,135.075,135.12,135.075,135.11,329599998.0
2009-07-24 13:52:00,135.12,135.14,135.12,135.125,330399998.0
2009-07-24 13:53:00,135.13,135.145,135.12,135.145,485999992.0
2009-07-24 13:54:00,135.14,135.185,135.13,135.175,415800001.0
2009-07-24 13:55:00,135.17,135.19,135.165,135.17,520600000.0
2009-07-24 13:56:00,135.175,135.18,135.16,135.175,335000001.0
2009-07-24 13:57:00,135.175,135.175,135.17,135.17,145000003.0
2009-07-24 13:58:00,135.17,135.17,135.09,135.115,668600000.0
2009-07-24 13:59:00,135.115,135.12,135.06,135.08,551000000.0
2009-07-24 14:00:00,135.08,135.115,135.03,135.03,891400001.0
2009-07-24 14:01:00,135.03,135.035,135.015,135.02,374799999.0
2009-07-24 14:02:00,135.015,135.015,134.96,134.97,769800001.0
2009-07-24 14:03:00,134.985,134.985,134.95,134.97,563999995.0
2009-07-24 14:04:00,134.97,135.0,134.965,134.995,311200000.0
2009-07-24 14:05:00,134.995,135.02,134.985,135.005,523599997.0
2009-07-24 14:06:00,135.02,135.025,134.955,134.955,583799999.0
2009-07-24 14:07:00,134.95,134.97,134.95,134.955,454800001.0
2009-07-24 14:08:00,134.95,134.96,134.945,134.945,493000003.0
2009-07-24 14:09:00,134.94,134.95,134.93,134.935,278600000.0
2009-07-24 14:10:00,134.94,134.96,134.93,134.93,359200000.0
2009-07-24 14:11:00,134.93,134.995,134.93,134.98,611999999.0
2009-07-24 14:12:00,134.975,135.0,134.975,134.995,394799999.0
2009-07-24 14:13:00,134.995,134.995,134.955,134.96,474400004.0
2009-07-24 14:14:00,134.955,134.955,134.9,134.915,568599998.0
2009-07-24 14:15:00,134.915,134.94,134.905,134.935,828000001.0
2009-07-24 14:16:00,134.935,134.935,134.91,134.91,667799998.0
2009-07-24 14:17:00,134.91,134.93,134.91,134.93,461600001.0
2009-07-24 14:18:00,134.93,134.93,134.855,134.88,973399999.0
2009-07-24 14:19:00,134.875,134.875,134.82,134.83,661200002.0
2009-07-24 14:20:00,134.83,134.855,134.8,134.845,751000003.0
2009-07-24 14:21:00,134.85,134.865,134.825,134.825,527999999.0
2009-07-24 14:22:00,134.81,134.88,134.805,134.855,961400000.0
2009-07-24 14:23:00,134.85,134.865,134.825,134.83,720199998.0
2009-07-24 14:24:00,134.835,134.89,134.81,134.89,975799992.0
2009-07-24 14:25:00,134.89,134.89,134.82,134.835,676399998.0
2009-07-24 14:26:00,134.835,134.855,134.83,134.83,480000000.0
2009-07-24 14:27:00,134.84,134.86,134.83,134.855,457000001.0
2009-07-24 14:28:00,134.855,134.855,134.8,134.8,805600000.0
2009-07-24 14:29:00,134.8,134.8,134.75,134.77,528200003.0
2009-07-24 14:30:00,134.77,134.785,134.71,134.71,689000003.0
2009-07-24 14:31:00,134.71,134.74,134.695,134.72,1133399998.0
2009-07-24 14:32:00,134.72,134.785,134.7,134.765,666600000.0
2009-07-24 14:33:00,134.765,134.83,134.76,134.83,644199997.0
2009-07-24 14:34:00,134.835,134.875,134.835,134.875,595600000.0
2009-07-24 14:35:00,134.875,134.875,134.83,134.83,569399999.0
2009-07-24 14:36:00,134.83,134.885,134.83,134.885,404000002.0
2009-07-24 14:37:00,134.88,134.885,134.845,134.85,284000000.0
2009-07-24 14:38:00,134.85,134.855,134.84,134.855,558199997.0
2009-07-24 14:39:00,134.86,134.97,134.86,134.96,765999995.0
2009-07-24 14:40:00,134.97,134.975,134.89,134.9,476400001.0
2009-07-24 14:41:00,134.9,134.9,134.84,134.845,788800003.0
2009-07-24 14:42:00,134.84,134.885,134.835,134.875,1112200002.0
2009-07-24 14:43:00,134.875,134.885,134.835,134.84,960600003.0
2009-07-24 14:44:00,134.845,134.87,134.84,134.85,830800002.0
2009-07-24 14:45:00,134.86,134.86,134.83,134.85,673999999.0
2009-07-24 14:46:00,134.845,134.855,134.835,134.845,491199999.0
2009-07-24 14:47:00,134.85,134.85,134.77,134.79,869199996.0
2009-07-24 14:48:00,134.78,134.835,134.775,134.825,554799999.0
2009-07-24 14:49:00,134.825,134.845,134.795,134.795,855999996.0
2009-07-24 14:50:00,134.8,134.8,134.74,134.76,994400007.0
2009-07-24 14:51:00,134.76,134.825,134.76,134.79,637400000.0
2009-07-24 14:52:00,134.785,134.81,134.755,134.755,326500000.0
2009-07-24 14:53:00,134.76,134.81,134.755,134.775,746400000.0
2009-07-24 14:54:00,134.775,134.8,134.765,134.79,566600001.0
2009-07-24 14:55:00,134.79,134.81,134.76,134.76,514599997.0
2009-07-24 14:56:00,134.76,134.82,134.755,134.795,544400000.0
2009-07-24 14:57:00,134.8,134.81,134.78,134.8,648600000.0
2009-07-24 14:58:00,134.8,134.82,134.77,134.775,789599994.0
2009-07-24 14:59:00,134.78,134.795,134.755,134.76,528200001.0
2009-07-24 15:00:00,134.765,134.835,134.76,134.835,508600002.0
2009-07-24 15:01:00,134.835,134.845,134.81,134.81,410600000.0
2009-07-24 15:02:00,134.81,134.81,134.76,134.77,560200000.0
2009-07-24 15:03:00,134.77,134.82,134.765,134.82,616400003.0
2009-07-24 15:04:00,134.83,134.955,134.805,134.95,532600002.0
2009-07-24 15:05:00,134.955,134.975,134.94,134.94,498600000.0
2009-07-24 15:06:00,134.94,134.94,134.86,134.885,679000002.0
2009-07-24 15:07:00,134.885,134.91,134.87,134.9,919600000.0
2009-07-24 15:08:00,134.9,134.965,134.875,134.935,1223400001.0
2009-07-24 15:09:00,134.945,134.985,134.94,134.96,576400000.0
2009-07-24 15:10:00,134.96,134.975,134.935,134.95,1030000006.0
2009-07-24 15:11:00,134.95,134.95,134.9,134.91,511600000.0
2009-07-24 15:12:00,134.91,134.945,134.91,134.94,394400001.0
2009-07-24 15:13:00,134.935,134.965,134.935,134.96,330800000.0
2009-07-24 15:14:00,134.95,134.975,134.94,134.96,333200000.0
2009-07-24 15:15:00,134.96,135.02,134.955,135.0,473400001.0
2009-07-24 15:16:00,135.01,135.02,134.96,134.98,701000000.0
2009-07-24 15:17:00,134.98,134.98,134.94,134.98,882400002.0
2009-07-24 15:18:00,134.985,135.0,134.955,134.955,441800000.0
2009-07-24 15:19:00,134.955,134.965,134.94,134.96,145600000.0
2009-07-24 15:20:00,134.955,134.975,134.895,134.905,405800001.0
2009-07-24 15:21:00,134.905,134.905,134.855,134.855,670200002.0
2009-07-24 15:22:00,134.865,134.905,134.86,134.9,506000000.0
2009-07-24 15:23:00,134.9,134.935,134.895,134.91,603800003.0
2009-07-24 15:24:00,134.91,134.915,134.875,134.9,477600003.0
2009-07-24 15:25:00,134.9,134.915,134.87,134.915,845599998.0
2009-07-24 15:26:00,134.92,134.935,134.91,134.935,573199998.0
2009-07-24 15:27:00,134.94,134.95,134.89,134.91,824400003.0
2009-07-24 15:28:00,134.915,134.97,134.87,134.97,506399997.0
2009-07-24 15:29:00,134.97,135.03,134.955,135.025,425200000.0
2009-07-24 15:30:00,135.025,135.025,134.91,134.945,996200004.0
2009-07-24 15:31:00,134.945,135.03,134.93,134.975,774800002.0
2009-07-24 15:32:00,134.975,135.06,134.97,135.04,1187200006.0
2009-07-24 15:33:00,135.045,135.045,134.99,134.995,1330999997.0
2009-07-24 15:34:00,134.99,135.01,134.95,134.98,1389799994.0
2009-07-24 15:35:00,134.99,135.025,134.92,134.92,1152800000.0
2009-07-24 15:36:00,134.915,134.96,134.865,134.935,914599998.0
2009-07-24 15:37:00,134.935,134.97,134.88,134.925,698600001.0
2009-07-24 15:38:00,134.925,134.98,134.91,134.955,765200000.0
2009-07-24 15:39:00,134.955,134.955,134.88,134.915,613599998.0
2009-07-24 15:40:00,134.915,134.945,134.905,134.905,1191599985.0
2009-07-24 15:41:00,134.905,135.025,134.905,135.025,706400001.0
2009-07-24 15:42:00,135.025,135.065,135.015,135.02,571599999.0
2009-07-24 15:43:00,135.02,135.055,135.015,135.04,963199999.0
2009-07-24 15:44:00,135.035,135.045,134.98,135.005,1061200002.0
2009-07-24 15:45:00,135.005,135.07,135.005,135.04,806800002.0
2009-07-24 15:46:00,135.04,135.05,135.01,135.035,852799998.0
2009-07-24 15:47:00,135.035,135.035,135.02,135.035,368400001.0
2009-07-24 15:48:00,135.05,135.06,134.95,134.955,902400003.0
2009-07-24 15:49:00,134.96,134.985,134.925,134.93,506200000.0
2009-07-24 15:50:00,134.93,134.955,134.9,134.925,546800004.0
2009-07-24 15:51:00,134.925,134.945,134.885,134.925,756400004.0
2009-07-24 15:52:00,134.925,134.995,134.905,134.99,765999998.0
2009-07-24 15:53:00,134.985,134.985,134.915,134.94,738199998.0
2009-07-24 15:54:00,134.94,134.965,134.915,134.965,571399999.0
2009-07-24 15:55:00,134.98,135.005,134.88,134.895,1117600005.0
2009-07-24 15:56:00,134.89,134.89,134.82,134.865,839599998.0
2009-07-24 15:57:00,134.865,134.93,134.825,134.85,832199996.0
2009-07-24 15:58:00,134.84,134.86,134.815,134.835,699199998.0
2009-07-24 15:59:00,134.84,134.87,134.83,134.84,565600002.0
2009-07-24 16:00:00,134.85,134.86,134.76,134.77,1051999998.0
2009-07-24 16:01:00,134.76,134.83,134.745,134.83,1141600000.0
2009-07-24 16:02:00,134.835,134.84,134.76,134.78,862400004.0
2009-07-24 16:03:00,134.785,134.825,134.745,134.805,797600002.0
2009-07-24 16:04:00,134.805,134.845,134.785,134.81,682200000.0
2009-07-24 16:05:00,134.805,134.885,134.805,134.85,625600000.0
2009-07-24 16:06:00,134.85,134.9,134.845,134.865,593000000.0
2009-07-24 16:07:00,134.865,134.9,134.815,134.83,1006600003.0
2009-07-24 16:08:00,134.825,134.835,134.795,134.81,756200003.0
2009-07-24 16:09:00,134.81,134.82,134.77,134.785,961000007.0
2009-07-24 16:10:00,134.785,134.815,134.77,134.81,1039999995.0
2009-07-24 16:11:00,134.805,134.83,134.775,134.785,1118600000.0
2009-07-24 16:12:00,134.785,134.88,134.77,134.865,724599998.0
2009-07-24 16:13:00,134.86,134.905,134.845,134.845,645599997.0
2009-07-24 16:14:00,134.845,134.855,134.73,134.76,713599999.0
2009-07-24 16:15:00,134.76,134.79,134.725,134.79,808599997.0
2009-07-24 16:16:00,134.805,134.83,134.75,134.765,827799997.0
2009-07-24 16:17:00,134.76,134.855,134.74,134.795,507499999.0
2009-07-24 16:18:00,134.795,134.855,134.795,134.8,532200001.0
2009-07-24 16:19:00,134.795,134.805,134.72,134.75,471600000.0
2009-07-24 16:20:00,134.75,134.785,134.74,134.775,944400005.0
2009-07-24 16:21:00,134.775,134.8,134.705,134.73,690599998.0
2009-07-24 16:22:00,134.73,134.745,134.695,134.735,831399999.0
2009-07-24 16:23:00,134.735,134.745,134.71,134.735,625400000.0
2009-07-24 16:24:00,134.735,134.82,134.71,134.79,794599997.0
2009-07-24 16:25:00,134.78,134.805,134.76,134.765,513000003.0
2009-07-24 16:26:00,134.765,134.765,134.74,134.765,301799999.0
2009-07-24 16:27:00,134.765,134.775,134.715,134.755,823800001.0
2009-07-24 16:28:00,134.77,134.795,134.76,134.77,796600000.0
2009-07-24 16:29:00,134.77,134.805,134.765,134.8,600400000.0
2009-07-24 16:30:00,134.8,134.825,134.775,134.82,509000000.0
2009-07-24 16:31:00,134.815,134.84,134.785,134.785,510800000.0
2009-07-24 16:32:00,134.8,134.8,134.74,134.745,502399998.0
2009-07-24 16:33:00,134.745,134.745,134.71,134.715,665599999.0
2009-07-24 16:34:00,134.725,134.765,134.71,134.765,540600001.0
2009-07-24 16:35:00,134.765,134.795,134.755,134.76,494400002.0
2009-07-24 16:36:00,134.76,134.76,134.69,134.705,460100001.0
2009-07-24 16:37:00,134.71,134.725,134.685,134.72,730800001.0
2009-07-24 16:38:00,134.74,134.75,134.675,134.685,858000000.0
2009-07-24 16:39:00,134.68,134.685,134.63,134.68,1306699998.0
2009-07-24 16:40:00,134.685,134.735,134.675,134.685,1093000001.0
2009-07-24 16:41:00,134.685,134.685,134.635,134.655,766600000.0
2009-07-24 16:42:00,134.655,134.66,134.615,134.64,771400003.0
2009-07-24 16:43:00,134.64,134.65,134.635,134.635,447999999.0
2009-07-24 16:44:00,134.635,134.64,134.605,134.605,698999998.0
2009-07-24 16:45:00,134.595,134.595,134.52,134.555,705200001.0
2009-07-24 16:46:00,134.555,134.625,134.525,134.61,918599993.0
2009-07-24 16:47:00,134.61,134.62,134.595,134.61,974800000.0
2009-07-24 16:48:00,134.61,134.74,134.605,134.695,859600000.0
2009-07-24 16:49:00,134.7,134.7,134.66,134.67,762999998.0
2009-07-24 16:50:00,134.67,134.67,134.55,134.57,915799995.0
2009-07-24 16:51:00,134.57,134.585,134.505,134.505,789000004.0
2009-07-24 16:52:00,134.5,134.56,134.5,134.505,779199999.0
2009-07-24 16:53:00,134.505,134.57,134.505,134.565,558799999.0
2009-07-24 16:54:00,134.565,134.6,134.555,134.555,650799997.0
2009-07-24 16:55:00,134.545,134.565,134.495,134.53,552000000.0
2009-07-24 16:56:00,134.53,134.535,134.5,134.52,354400000.0
2009-07-24 16:57:00,134.52,134.565,134.52,134.54,605800001.0
2009-07-24 16:58:00,134.53,134.535,134.5,134.505,497000001.0
2009-07-24 16:59:00,134.505,134.53,134.47,134.48,642599999.0
2009-07-24 17:00:00,134.48,134.49,134.45,134.455,840399996.0
2009-07-24 17:01:00,134.465,134.465,134.385,134.415,716399998.0
2009-07-24 17:02:00,134.415,134.44,134.39,134.42,498200001.0
2009-07-24 17:03:00,134.425,134.46,134.41,134.455,452600000.0
2009-07-24 17:04:00,134.455,134.46,134.435,134.45,456000003.0
2009-07-24 17:05:00,134.45,134.455,134.395,134.4,772399997.0
2009-07-24 17:06:00,134.405,134.445,134.4,134.445,780000003.0
2009-07-24 17:07:00,134.445,134.45,134.375,134.395,499200001.0
2009-07-24 17:08:00,134.395,134.43,134.395,134.43,366600000.0
2009-07-24 17:09:00,134.43,134.43,134.41,134.42,252800001.0
2009-07-24 17:10:00,134.42,134.425,134.395,134.41,465799999.0
2009-07-24 17:11:00,134.41,134.485,134.41,134.465,704399999.0
2009-07-24 17:12:00,134.465,134.565,134.465,134.56,523999999.0
2009-07-24 17:13:00,134.565,134.585,134.51,134.53,576799999.0
2009-07-24 17:14:00,134.515,134.53,134.495,134.525,416399999.0
2009-07-24 17:15:00,134.525,134.565,134.515,134.56,553399998.0
2009-07-24 17:16:00,134.56,134.575,134.525,134.55,417600001.0
2009-07-24 17:17:00,134.55,134.575,134.535,134.575,622799987.0
2009-07-24 17:18:00,134.575,134.605,134.565,134.585,563000000.0
2009-07-24 17:19:00,134.585,134.61,134.58,134.605,467799999.0
2009-07-24 17:20:00,134.605,134.645,134.605,134.625,272999999.0
2009-07-24 17:21:00,134.625,134.655,134.605,134.625,499000000.0
2009-07-24 17:22:00,134.625,134.63,134.595,134.6,575799995.0
2009-07-24 17:23:00,134.6,134.645,134.6,134.63,700000000.0
2009-07-24 17:24:00,134.63,134.655,134.595,134.605,719800001.0
2009-07-24 17:25:00,134.6,134.625,134.6,134.615,497199999.0
2009-07-24 17:26:00,134.61,134.695,134.61,134.69,639999998.0
2009-07-24 17:27:00,134.69,134.69,134.655,134.675,374000000.0
2009-07-24 17:28:00,134.675,134.705,134.625,134.635,736600000.0
2009-07-24 17:29:00,134.595,134.655,134.595,134.655,611199997.0
2009-07-24 17:30:00,134.655,134.695,134.655,134.675,326800000.0
2009-07-24 17:31:00,134.675,134.69,134.655,134.69,346199999.0
2009-07-24 17:32:00,134.69,134.69,134.655,134.655,359199997.0
2009-07-24 17:33:00,134.655,134.68,134.645,134.675,626599998.0
2009-07-24 17:34:00,134.68,134.7,134.675,134.68,419800001.0
2009-07-24 17:35:00,134.68,134.705,134.665,134.665,360800002.0
2009-07-24 17:36:00,134.67,134.72,134.655,134.655,279200000.0
2009-07-24 17:37:00,134.655,134.665,134.645,134.65,303800001.0
2009-07-24 17:38:00,134.65,134.685,134.64,134.655,575000001.0
2009-07-24 17:39:00,134.655,134.675,134.645,134.66,285200000.0
2009-07-24 17:40:00,134.65,134.655,134.58,134.62,588199998.0
2009-07-24 17:41:00,134.62,134.625,134.605,134.61,416200000.0
2009-07-24 17:42:00,134.62,134.65,134.6,134.615,339000000.0
2009-07-24 17:43:00,134.59,134.625,134.575,134.62,392400000.0
2009-07-24 17:44:00,134.61,134.61,134.575,134.575,165800000.0
2009-07-24 17:45:00,134.58,134.59,134.57,134.575,263800000.0
2009-07-24 17:46:00,134.57,134.57,134.54,134.56,337200001.0
2009-07-24 17:47:00,134.555,134.565,134.515,134.52,314399998.0
2009-07-24 17:48:00,134.5,134.525,134.48,134.525,336200000.0
2009-07-24 17:49:00,134.525,134.54,134.505,134.525,491200001.0
2009-07-24 17:50:00,134.55,134.56,134.53,134.54,274600000.0
2009-07-24 17:51:00,134.54,134.6,134.54,134.595,457600001.0
2009-07-24 17:52:00,134.6,134.605,134.565,134.58,296000000.0
2009-07-24 17:53:00,134.57,134.575,134.535,134.565,322199999.0
2009-07-24 17:54:00,134.56,134.625,134.56,134.6,456199996.0
2009-07-24 17:55:00,134.6,134.635,134.585,134.63,497600002.0
2009-07-24 17:56:00,134.645,134.69,134.645,134.665,345400002.0
2009-07-24 17:57:00,134.665,134.69,134.665,134.685,515000000.0
2009-07-24 17:58:00,134.685,134.715,134.68,134.705,339400000.0
2009-07-24 17:59:00,134.705,134.825,134.705,134.825,455399997.0
2009-07-24 18:00:00,134.825,134.825,134.705,134.705,745999996.0
2009-07-24 18:01:00,134.705,134.71,134.675,134.705,531400000.0
2009-07-24 18:02:00,134.7,134.705,134.665,134.705,431999998.0
2009-07-24 18:03:00,134.705,134.705,134.695,134.705,240399998.0
2009-07-24 18:04:00,134.705,134.72,134.675,134.695,365200000.0
2009-07-24 18:05:00,134.695,134.7,134.685,134.685,581399995.0
2009-07-24 18:06:00,134.695,134.705,134.675,134.7,275200001.0
2009-07-24 18:07:00,134.7,134.705,134.675,134.68,178400001.0
2009-07-24 18:08:00,134.68,134.73,134.68,134.715,460200000.0
2009-07-24 18:09:00,134.715,134.78,134.71,134.78,543399999.0
2009-07-24 18:10:00,134.775,134.79,134.775,134.78,322800001.0
2009-07-24 18:11:00,134.785,134.805,134.72,134.79,523400001.0
2009-07-24 18:12:00,134.79,134.825,134.775,134.8,286200000.0
2009-07-24 18:13:00,134.76,134.77,134.755,134.77,352200000.0
2009-07-24 18:14:00,134.765,134.77,134.76,134.76,225400000.0
2009-07-24 18:15:00,134.765,134.765,134.76,134.765,228400000.0
2009-07-24 18:16:00,134.765,134.775,134.755,134.755,111000000.0
2009-07-24 18:17:00,134.755,134.765,134.725,134.755,421200000.0
2009-07-24 18:18:00,134.755,134.77,134.755,134.755,208800000.0
2009-07-24 18:19:00,134.755,134.76,134.73,134.735,374200000.0
2009-07-24 18:20:00,134.725,134.74,134.7,134.7,442399999.0
2009-07-24 18:21:00,134.7,134.705,134.695,134.7,359400000.0
2009-07-24 18:22:00,134.705,134.735,134.7,134.735,231200000.0
2009-07-24 18:23:00,134.745,134.745,134.7,134.7,324999999.0
2009-07-24 18:24:00,134.7,134.755,134.695,134.75,341600000.0
2009-07-24 18:25:00,134.75,134.77,134.715,134.725,542600001.0
2009-07-24 18:26:00,134.73,134.73,134.705,134.715,396800001.0
2009-07-24 18:27:00,134.715,134.745,134.715,134.72,329800000.0
2009-07-24 18:28:00,134.72,134.72,134.71,134.715,239600000.0
2009-07-24 18:29:00,134.715,134.73,134.715,134.72,295600001.0
2009-07-24 18:30:00,134.72,134.75,134.705,134.72,502800000.0
2009-07-24 18:31:00,134.72,134.73,134.71,134.725,381600003.0
2009-07-24 18:32:00,134.72,134.72,134.705,134.71,391200000.0
2009-07-24 18:33:00,134.71,134.72,134.71,134.715,28800000.0
2009-07-24 18:34:00,134.705,134.715,134.695,134.71,170400000.0
2009-07-24 18:35:00,134.71,134.71,134.695,134.705,336000000.0
2009-07-24 18:36:00,134.705,134.715,134.7,134.705,117200000.0
2009-07-24 18:37:00,134.7,134.715,134.7,134.705,120000000.0
2009-07-24 18:38:00,134.705,134.735,134.705,134.705,319200000.0
2009-07-24 18:39:00,134.705,134.745,134.705,134.745,272200000.0
2009-07-24 18:40:00,134.74,134.795,134.735,134.795,420800001.0
2009-07-24 18:41:00,134.79,134.79,134.75,134.785,619600000.0
2009-07-24 18:42:00,134.785,134.785,134.705,134.705,312800000.0
2009-07-24 18:43:00,134.705,134.74,134.705,134.73,272999999.0
2009-07-24 18:44:00,134.735,134.745,134.725,134.73,227400001.0
2009-07-24 18:45:00,134.73,134.765,134.725,134.76,505400001.0
2009-07-24 18:46:00,134.76,134.775,134.75,134.775,231800000.0
2009-07-24 18:47:00,134.775,134.8,134.76,134.78,350200000.0
2009-07-24 18:48:00,134.78,134.82,134.78,134.805,378800000.0
2009-07-24 18:49:00,134.805,134.805,134.785,134.795,419000001.0
2009-07-24 18:50:00,134.8,134.845,134.795,134.83,341000000.0
2009-07-24 18:51:00,134.835,134.85,134.825,134.84,226000000.0
2009-07-24 18:52:00,134.85,134.85,134.825,134.825,74399999.0
2009-07-24 18:53:00,134.825,134.845,134.82,134.83,238200000.0
2009-07-24 18:54:00,134.835,134.85,134.825,134.84,453000001.0
2009-07-24 18:55:00,134.845,134.85,134.83,134.85,361999999.0
2009-07-24 18:56:00,134.835,134.84,134.82,134.825,301600000.0
2009-07-24 18:57:00,134.825,134.86,134.78,134.86,477200000.0
2009-07-24 18:58:00,134.86,134.865,134.835,134.845,378400000.0
2009-07-24 18:59:00,134.845,134.875,134.845,134.875,238600000.0
2009-07-24 19:00:00,134.88,134.9,134.84,134.855,419999999.0
2009-07-24 19:01:00,134.86,134.88,134.855,134.875,216000000.0
2009-07-24 19:02:00,134.88,134.88,134.85,134.85,277400000.0
2009-07-24 19:03:00,134.85,134.855,134.835,134.85,264200000.0
2009-07-24 19:04:00,134.85,134.88,134.85,134.87,85800000.0
2009-07-24 19:05:00,134.88,134.88,134.845,134.855,386599999.0
2009-07-24 19:06:00,134.855,134.88,134.845,134.875,669600004.0
2009-07-24 19:07:00,134.875,134.895,134.87,134.89,180800001.0
2009-07-24 19:08:00,134.89,134.9,134.885,134.885,158600000.0
2009-07-24 19:09:00,134.89,134.89,134.88,134.88,105600000.0
2009-07-24 19:10:00,134.895,134.9,134.855,134.89,326000000.0
2009-07-24 19:11:00,134.885,134.9,134.865,134.875,389600000.0
2009-07-24 19:12:00,134.875,134.875,134.855,134.855,75800000.0
2009-07-24 19:13:00,134.86,134.87,134.845,134.86,283600000.0
2009-07-24 19:14:00,134.85,134.855,134.85,134.85,99800000.0
2009-07-24 19:15:00,134.85,134.875,134.85,134.855,77600000.0
2009-07-24 19:16:00,134.86,134.88,134.855,134.875,136200000.0
2009-07-24 19:17:00,134.875,134.875,134.86,134.87,173000001.0
2009-07-24 19:18:00,134.855,134.875,134.85,134.875,342200002.0
2009-07-24 19:19:00,134.87,134.885,134.86,134.86,274800000.0
2009-07-24 19:20:00,134.86,134.875,134.855,134.865,156600000.0
2009-07-24 19:21:00,134.86,134.87,134.845,134.855,291000000.0
2009-07-24 19:22:00,134.855,134.855,134.82,134.82,812800000.0
2009-07-24 19:23:00,134.82,134.82,134.77,134.785,393400005.0
2009-07-24 19:24:00,134.8,134.83,134.78,134.825,461200000.0
2009-07-24 19:25:00,134.825,134.825,134.8,134.805,231000000.0
2009-07-24 19:26:00,134.805,134.815,134.805,134.815,152200000.0
2009-07-24 19:27:00,134.815,134.86,134.805,134.86,311600001.0
2009-07-24 19:28:00,134.86,134.875,134.86,134.87,142400000.0
2009-07-24 19:29:00,134.875,134.9,134.865,134.87,180399998.0
2009-07-24 19:30:00,134.895,134.93,134.86,134.88,494400001.0
2009-07-24 19:31:00,134.885,134.95,134.88,134.945,623399999.0
2009-07-24 19:32:00,134.935,134.975,134.935,134.95,329000001.0
2009-07-24 19:33:00,134.945,135.025,134.94,134.96,683199998.0
2009-07-24 19:34:00,134.96,134.965,134.95,134.95,163000000.0
2009-07-24 19:35:00,134.95,134.95,134.93,134.935,227200001.0
2009-07-24 19:36:00,134.945,134.95,134.94,134.945,181000000.0
2009-07-24 19:37:00,134.94,134.965,134.94,134.955,119200000.0
2009-07-24 19:38:00,134.96,135.0,134.96,134.97,233600002.0
2009-07-24 19:39:00,134.98,135.025,134.965,135.015,283200000.0
2009-07-24 19:40:00,135.015,135.015,134.96,134.965,298600000.0
2009-07-24 19:41:00,134.965,134.975,134.94,134.945,451199998.0
2009-07-24 19:42:00,134.945,134.955,134.915,134.925,336800000.0
2009-07-24 19:43:00,134.93,134.93,134.895,134.895,231200001.0
2009-07-24 19:44:00,134.905,134.905,134.895,134.895,211200000.0
2009-07-24 19:45:00,134.895,134.895,134.885,134.895,168000000.0
2009-07-24 19:46:00,134.895,134.95,134.895,134.915,509200000.0
2009-07-24 19:47:00,134.94,134.94,134.915,134.925,225600000.0
2009-07-24 19:48:00,134.925,134.955,134.91,134.94,378200000.0
2009-07-24 19:49:00,134.94,134.96,134.925,134.95,223000000.0
2009-07-24 19:50:00,134.955,134.96,134.93,134.94,322199999.0
2009-07-24 19:51:00,134.94,134.965,134.94,134.96,129600000.0
2009-07-24 19:52:00,134.96,134.965,134.95,134.96,257600000.0
2009-07-24 19:53:00,134.96,134.965,134.94,134.95,100800000.0
2009-07-24 19:54:00,134.955,134.955,134.91,134.925,136000000.0
2009-07-24 19:55:00,134.925,134.935,134.91,134.915,121800000.0
2009-07-24 19:56:00,134.915,134.925,134.91,134.91,207200000.0
2009-07-24 19:57:00,134.91,134.92,134.905,134.92,120000000.0
2009-07-24 19:58:00,134.91,134.92,134.9,134.91,57600000.0
2009-07-24 19:59:00,134.92,134.93,134.905,134.91,116800000.0
2009-07-24 20:00:00,134.91,134.945,134.91,134.925,134400000.0
2009-07-24 20:01:00,134.925,134.95,134.925,134.95,140800000.0
2009-07-24 20:02:00,134.95,134.98,134.95,134.96,206400000.0
2009-07-24 20:03:00,134.97,134.97,134.92,134.92,381000000.0
2009-07-24 20:04:00,134.925,134.95,134.915,134.94,286400000.0
2009-07-24 20:05:00,134.935,134.96,134.93,134.94,137600000.0
2009-07-24 20:06:00,134.94,134.96,134.92,134.92,146800000.0
2009-07-24 20:07:00,134.92,134.96,134.92,134.95,222400000.0
2009-07-24 20:08:00,134.945,134.945,134.93,134.93,96800000.0
2009-07-24 20:09:00,134.925,134.925,134.905,134.915,224200000.0
2009-07-24 20:10:00,134.915,134.915,134.9,134.905,59200000.0
2009-07-24 20:11:00,134.9,134.91,134.885,134.9,281000000.0
2009-07-24 20:12:00,134.9,134.9,134.84,134.85,273600001.0
2009-07-24 20:13:00,134.85,134.865,134.85,134.865,212800001.0
2009-07-24 20:14:00,134.86,134.86,134.83,134.845,296800000.0
2009-07-24 20:15:00,134.845,134.855,134.835,134.845,292000000.0
2009-07-24 20:16:00,134.845,134.855,134.835,134.835,241200000.0
2009-07-24 20:17:00,134.835,134.835,134.81,134.825,532200002.0
2009-07-24 20:18:00,134.815,134.825,134.8,134.805,154000000.0
2009-07-24 20:19:00,134.805,134.825,134.78,134.785,326200000.0
2009-07-24 20:20:00,134.79,134.795,134.765,134.765,228800000.0
2009-07-24 20:21:00,134.765,134.775,134.72,134.72,337600000.0
2009-07-24 20:22:00,134.72,134.74,134.72,134.725,224600000.0
2009-07-24 20:23:00,134.725,134.725,134.7,134.705,197200000.0
2009-07-24 20:24:00,134.705,134.735,134.705,134.71,164400000.0
2009-07-24 20:25:00,134.71,134.725,134.7,134.715,116000000.0
2009-07-24 20:26:00,134.715,134.755,134.705,134.745,290200002.0
2009-07-24 20:27:00,134.745,134.765,134.735,134.765,167200000.0
2009-07-24 20:28:00,134.77,134.775,134.765,134.775,96000000.0
2009-07-24 20:29:00,134.765,134.775,134.765,134.765,127200000.0
2009-07-24 20:30:00,134.76,134.76,134.725,134.725,199600000.0
2009-07-24 20:31:00,134.735,134.735,134.71,134.725,171200000.0
2009-07-24 20:32:00,134.725,134.735,134.725,134.725,45600000.0
2009-07-24 20:33:00,134.725,134.76,134.725,134.75,79200000.0
2009-07-24 20:34:00,134.75,134.75,134.685,134.71,151200000.0
2009-07-24 20:35:00,134.705,134.71,134.67,134.675,361600000.0
2009-07-24 20:36:00,134.675,134.705,134.675,134.705,104800000.0
2009-07-24 20:37:00,134.7,134.7,134.68,134.68,151200000.0
2009-07-24 20:38:00,134.68,134.68,134.655,134.68,199400000.0
2009-07-24 20:39:00,134.68,134.68,134.655,134.655,164200000.0
2009-07-24 20:40:00,134.655,134.67,134.64,134.645,104400000.0
2009-07-24 20:41:00,134.645,134.66,134.645,134.66,179200000.0
2009-07-24 20:42:00,134.66,134.665,134.645,134.645,118000000.0
2009-07-24 20:43:00,134.655,134.655,134.64,134.655,279599999.0
2009-07-24 20:44:00,134.645,134.675,134.645,134.67,199600000.0
2009-07-24 20:45:00,134.68,134.715,134.67,134.715,559200000.0
2009-07-24 20:46:00,134.71,134.73,134.71,134.72,270800000.0
2009-07-24 20:47:00,134.72,134.735,134.72,134.725,105200000.0
2009-07-24 20:48:00,134.715,134.715,134.675,134.675,243200000.0
2009-07-24 20:49:00,134.675,134.68,134.665,134.665,87600000.0
2009-07-24 20:50:00,134.665,134.665,134.62,134.665,253600000.0
2009-07-24 20:51:00,134.665,134.665,134.655,134.66,94000000.0
2009-07-24 20:52:00,134.66,134.68,134.66,134.665,172800000.0
2009-07-24 20:53:00,134.665,134.665,134.64,134.66,230800000.0
2009-07-24 20:54:00,134.665,134.695,134.655,134.665,429800001.0
2009-07-24 20:55:00,134.665,134.67,134.645,134.645,212000000.0
2009-07-24 20:56:00,134.615,134.625,134.605,134.615,440400000.0
2009-07-24 20:57:00,134.615,134.62,134.615,134.62,157600000.0
2009-07-24 20:58:00,134.62,134.66,134.615,134.645,238200000.0
2009-07-24 20:59:00,134.65,134.66,134.64,134.65,306200000.0
2009-07-24 21:00:00,134.655,134.665,134.63,134.63,153800000.0
2009-07-24 21:01:00,134.63,134.63,134.62,134.62,149600000.0
2009-07-24 21:02:00,134.62,134.645,134.62,134.625,324000000.0
2009-07-24 21:03:00,134.64,134.65,134.64,134.64,139200000.0
2009-07-24 21:04:00,134.64,134.655,134.625,134.645,212000000.0
2009-07-24 21:05:00,134.645,134.65,134.635,134.635,131200000.0
2009-07-24 21:06:00,134.635,134.645,134.62,134.645,227200000.0
2009-07-24 21:07:00,134.645,134.66,134.645,134.655,615400000.0
2009-07-24 21:08:00,134.655,134.655,134.64,134.65,325600000.0
2009-07-24 21:09:00,134.65,134.665,134.64,134.66,354400001.0
2009-07-24 21:10:00,134.665,134.695,134.665,134.695,225600000.0
2009-07-24 21:11:00,134.69,134.69,134.665,134.675,154600000.0
2009-07-24 21:12:00,134.675,134.675,134.665,134.665,22400000.0
2009-07-24 21:13:00,134.67,134.705,134.665,134.685,193600000.0
2009-07-24 21:14:00,134.69,134.69,134.66,134.67,93200000.0
2009-07-24 21:15:00,134.665,134.67,134.655,134.655,196400000.0
2009-07-24 21:16:00,134.655,134.67,134.64,134.64,159600000.0
2009-07-24 21:17:00,134.65,134.66,134.65,134.65,112800000.0
2009-07-24 21:18:00,134.65,134.65,134.62,134.635,193200000.0
2009-07-24 21:19:00,134.635,134.635,134.62,134.625,19200000.0
2009-07-24 21:20:00,134.62,134.65,134.62,134.65,184800000.0
2009-07-24 21:21:00,134.645,134.65,134.64,134.64,89600000.0
2009-07-24 21:22:00,134.63,134.665,134.625,134.625,198800000.0
2009-07-24 21:23:00,134.625,134.645,134.62,134.645,101200000.0
2009-07-24 21:24:00,134.645,134.67,134.635,134.645,131200000.0
2009-07-24 21:25:00,134.645,134.67,134.645,134.665,191200000.0
2009-07-24 21:26:00,134.67,134.675,134.665,134.665,180400000.0
2009-07-24 21:27:00,134.665,134.685,134.66,134.685,379200001.0
2009-07-24 21:28:00,134.685,134.695,134.665,134.665,88000000.0
2009-07-24 21:29:00,134.665,134.67,134.655,134.655,214000000.0
2009-07-24 21:30:00,134.635,134.65,134.6,134.61,579400000.0
2009-07-24 21:31:00,134.61,134.635,134.58,134.625,475200001.0
2009-07-24 21:32:00,134.625,134.645,134.6,134.6,153200000.0
2009-07-24 21:33:00,134.6,134.6,134.555,134.56,288800000.0
2009-07-24 21:34:00,134.56,134.56,134.55,134.555,274800000.0
2009-07-24 21:35:00,134.55,134.55,134.515,134.54,393399999.0
2009-07-24 21:36:00,134.54,134.565,134.54,134.565,284799999.0
2009-07-24 21:37:00,134.575,134.585,134.565,134.585,237600000.0
2009-07-24 21:38:00,134.585,134.585,134.545,134.58,212599999.0
2009-07-24 21:39:00,134.575,134.59,134.565,134.57,247800000.0
2009-07-24 21:40:00,134.57,134.585,134.525,134.54,555400002.0
2009-07-24 21:41:00,134.54,134.54,134.51,134.54,560600000.0
2009-07-24 21:42:00,134.54,134.57,134.54,134.56,150800003.0
2009-07-24 21:43:00,134.56,134.58,134.56,134.56,193000002.0
2009-07-24 21:44:00,134.56,134.57,134.545,134.555,226400003.0
2009-07-24 21:45:00,134.555,134.58,134.55,134.56,309199999.0
2009-07-24 21:46:00,134.56,134.565,134.55,134.56,253200000.0
2009-07-24 21:47:00,134.565,134.57,134.545,134.57,241400000.0
2009-07-24 21:48:00,134.57,134.58,134.565,134.58,250999999.0
2009-07-24 21:49:00,134.58,134.63,134.575,134.63,311000000.0
2009-07-24 21:50:00,134.63,134.63,134.58,134.6,468799998.0
2009-07-24 21:51:00,134.59,134.625,134.585,134.6,363999999.0
2009-07-24 21:52:00,134.6,134.68,134.585,134.65,340400000.0
2009-07-24 21:53:00,134.65,134.65,134.595,134.625,178400000.0
2009-07-24 21:54:00,134.625,134.645,134.61,134.635,227000000.0
2009-07-24 21:55:00,134.635,134.655,134.63,134.655,200000001.0
2009-07-24 21:56:00,134.655,134.675,134.645,134.675,184000000.0
2009-07-24 21:57:00,134.675,134.7,134.665,134.69,115200000.0
2009-07-24 21:58:00,134.685,134.72,134.685,134.705,88000000.0
2009-07-24 21:59:00,134.705,134.72,134.68,134.68,249599999.0
2009-07-24 22:00:00,134.68,134.705,134.675,134.69,221599999.0
2009-07-24 22:01:00,134.695,134.705,134.695,134.695,173000000.0
2009-07-24 22:02:00,134.695,134.7,134.695,134.695,44800000.0
2009-07-24 22:03:00,134.7,134.715,134.7,134.715,107600000.0
2009-07-24 22:04:00,134.715,134.73,134.69,134.695,187200000.0
2009-07-24 22:05:00,134.7,134.7,134.69,134.695,67200000.0
2009-07-24 22:06:00,134.695,134.695,134.66,134.665,221800001.0
2009-07-24 22:07:00,134.67,134.68,134.665,134.68,195200001.0
2009-07-24 22:08:00,134.675,134.685,134.64,134.64,364000001.0
2009-07-24 22:09:00,134.655,134.655,134.65,134.65,43200000.0
2009-07-24 22:10:00,134.65,134.65,134.615,134.63,100200000.0
2009-07-24 22:11:00,134.63,134.63,134.63,134.63,24000000.0
2009-07-24 22:12:00,134.63,134.695,134.63,134.685,146200000.0
2009-07-24 22:13:00,134.695,134.705,134.69,134.69,61200000.0
2009-07-24 22:14:00,134.665,134.69,134.66,134.68,183000000.0
2009-07-24 22:15:00,134.685,134.69,134.66,134.66,125400001.0
2009-07-24 22:16:00,134.665,134.67,134.66,134.66,118400000.0
2009-07-24 22:17:00,134.67,134.67,134.66,134.67,30400000.0
2009-07-24 22:18:00,134.67,134.67,134.66,134.665,46400000.0
2009-07-24 22:19:00,134.665,134.67,134.645,134.665,96400000.0
2009-07-24 22:20:00,134.655,134.66,134.64,134.64,244999999.0
2009-07-24 22:21:00,134.635,134.67,134.635,134.65,483200000.0
2009-07-24 22:22:00,134.65,134.65,134.65,134.65,75600000.0
2009-07-24 22:23:00,134.65,134.665,134.65,134.65,119800000.0
2009-07-24 22:24:00,134.655,134.655,134.65,134.65,81000000.0
2009-07-24 22:25:00,134.65,134.655,134.635,134.635,212400000.0
2009-07-24 22:26:00,134.635,134.645,134.63,134.64,109200000.0
2009-07-24 22:27:00,134.63,134.66,134.63,134.66,48000000.0
2009-07-24 22:28:00,134.665,134.665,134.665,134.665,6400000.0
2009-07-24 22:29:00,134.655,134.655,134.655,134.655,36800000.0
2009-07-24 22:30:00,134.655,134.665,134.645,134.655,83200000.0
2009-07-24 22:31:00,134.64,134.64,134.63,134.63,280200000.0
2009-07-24 22:32:00,134.63,134.635,134.625,134.63,152799999.0
2009-07-24 22:33:00,134.63,134.635,134.625,134.63,30400000.0
2009-07-24 22:34:00,134.63,134.635,134.63,134.63,69000000.0
2009-07-24 22:35:00,134.625,134.66,134.625,134.66,139799998.0
2009-07-24 22:36:00,134.655,134.67,134.65,134.665,86400000.0
2009-07-24 22:37:00,134.665,134.67,134.655,134.66,70400000.0
2009-07-24 22:38:00,134.65,134.67,134.65,134.665,85000000.0
2009-07-24 22:39:00,134.67,134.675,134.64,134.67,91400000.0
2009-07-24 22:40:00,134.675,134.7,134.67,134.685,152000000.0
2009-07-24 22:41:00,134.685,134.705,134.685,134.705,12800000.0
2009-07-24 22:42:00,134.685,134.715,134.685,134.7,54400000.0
2009-07-24 22:43:00,134.7,134.715,134.695,134.705,69600000.0
2009-07-24 22:44:00,134.705,134.705,134.685,134.685,76400000.0
2009-07-24 22:45:00,134.685,134.69,134.665,134.67,179200000.0
2009-07-24 22:46:00,134.67,134.7,134.67,134.68,147200000.0
2009-07-24 22:47:00,134.675,134.68,134.655,134.66,64000000.0
2009-07-24 22:48:00,134.64,134.665,134.64,134.66,132800000.0
2009-07-24 22:49:00,134.675,134.71,134.675,134.7,74600000.0
2009-07-24 22:50:00,134.7,134.7,134.68,134.69,38400000.0
2009-07-24 22:51:00,134.705,134.72,134.7,134.72,27400000.0
2009-07-24 22:52:00,134.715,134.715,134.715,134.715,1600000.0
2009-07-24 22:53:00,134.705,134.725,134.7,134.7,43200000.0
2009-07-24 22:54:00,134.705,134.705,134.695,134.705,11200000.0
2009-07-24 22:55:00,134.71,134.745,134.71,134.725,73600000.0
2009-07-24 22:56:00,134.715,134.745,134.715,134.715,72000000.0
2009-07-24 22:57:00,134.72,134.75,134.72,134.735,109600000.0
2009-07-24 22:58:00,134.735,134.74,134.735,134.735,49600000.0
2009-07-24 22:59:00,134.735,134.77,134.58,134.605,189600000.0
2009-07-26 23:02:00,134.875,134.95,134.875,134.91,10400000.0
2009-07-26 23:07:00,134.885,134.885,134.885,134.885,1600000.0
2009-07-26 23:08:00,134.87,134.87,134.87,134.87,4800000.0
2009-07-26 23:11:00,134.88,134.89,134.875,134.875,12800000.0
2009-07-26 23:12:00,134.88,134.88,134.88,134.88,5600000.0
2009-07-26 23:13:00,134.89,134.89,134.86,134.86,11200000.0
2009-07-26 23:14:00,134.86,134.885,134.86,134.885,12800000.0
2009-07-26 23:15:00,134.88,134.88,134.88,134.88,4000000.0
2009-07-26 23:16:00,134.895,134.905,134.895,134.895,9600000.0
2009-07-26 23:17:00,134.895,134.895,134.89,134.89,13600000.0
2009-07-26 23:18:00,134.88,134.88,134.88,134.88,1600000.0
2009-07-26 23:19:00,134.88,134.88,134.88,134.88,1600000.0
2009-07-26 23:20:00,134.875,134.875,134.875,134.875,3200000.0
2009-07-26 23:21:00,134.87,134.87,134.87,134.87,4800000.0
2009-07-26 23:24:00,134.88,134.88,134.855,134.855,15200000.0
2009-07-26 23:25:00,134.855,134.87,134.85,134.85,7200000.0
2009-07-26 23:26:00,134.875,134.875,134.875,134.875,1600000.0
2009-07-26 23:29:00,134.87,134.87,134.87,134.87,3200000.0
2009-07-26 23:30:00,134.875,134.875,134.795,134.815,69600000.0
2009-07-26 23:31:00,134.815,134.815,134.745,134.805,31200000.0
2009-07-26 23:32:00,134.805,134.805,134.725,134.755,18600000.0
2009-07-26 23:33:00,134.755,134.785,134.74,134.74,8800000.0
2009-07-26 23:34:00,134.755,134.78,134.73,134.74,17600000.0
2009-07-26 23:35:00,134.68,134.73,134.68,134.72,16000000.0
2009-07-26 23:36:00,134.72,134.72,134.705,134.705,17600000.0
2009-07-26 23:37:00,134.69,134.7,134.69,134.7,4800000.0
2009-07-26 23:38:00,134.69,134.695,134.68,134.69,11200000.0
2009-07-26 23:39:00,134.695,134.695,134.69,134.69,3200000.0
2009-07-26 23:40:00,134.685,134.69,134.675,134.675,4800000.0
2009-07-26 23:41:00,134.685,134.685,134.68,134.68,3200000.0
2009-07-26 23:42:00,134.67,134.7,134.66,134.66,28000000.0
2009-07-26 23:43:00,134.655,134.665,134.645,134.665,11200000.0
2009-07-26 23:44:00,134.66,134.665,134.63,134.63,14400000.0
2009-07-26 23:45:00,134.635,134.665,134.635,134.665,14400000.0
2009-07-26 23:46:00,134.675,134.79,134.675,134.725,13800000.0
2009-07-26 23:47:00,134.79,134.79,134.79,134.79,6000000.0
2009-07-26 23:48:00,134.79,134.79,134.79,134.79,4000000.0
2009-07-26 23:49:00,134.79,134.8,134.79,134.79,14400000.0
2009-07-26 23:50:00,134.79,134.795,134.79,134.795,8600000.0
2009-07-26 23:51:00,134.79,134.79,134.79,134.79,16400000.0
2009-07-26 23:52:00,134.78,134.79,134.78,134.79,4200000.0
2009-07-26 23:53:00,134.79,134.8,134.79,134.8,15200000.0
2009-07-26 23:54:00,134.8,134.82,134.8,134.82,8000000.0
2009-07-26 23:55:00,134.825,134.83,134.82,134.82,4800000.0
2009-07-26 23:57:00,134.815,134.82,134.8,134.8,10600000.0
2009-07-26 23:58:00,134.775,134.81,134.775,134.81,18400000.0
2009-07-26 23:59:00,134.815,134.815,134.815,134.815,2200000.0
2009-07-27 00:00:00,134.815,134.82,134.8,134.8,40600000.0
2009-07-27 00:01:00,134.81,134.85,134.795,134.85,45200000.0
2009-07-27 00:02:00,134.855,134.91,134.855,134.91,111200000.0
2009-07-27 00:03:00,134.91,134.93,134.89,134.93,123600000.0
2009-07-27 00:04:00,134.935,134.935,134.9,134.9,84600000.0
2009-07-27 00:05:00,134.9,134.91,134.805,134.805,91600000.0
2009-07-27 00:06:00,134.8,134.82,134.72,134.765,200200000.0
2009-07-27 00:07:00,134.77,134.84,134.765,134.84,163000000.0
2009-07-27 00:08:00,134.84,134.865,134.83,134.865,42400000.0
2009-07-27 00:09:00,134.88,134.88,134.76,134.77,106000000.0
2009-07-27 00:10:00,134.79,134.79,134.765,134.78,50800000.0
2009-07-27 00:11:00,134.78,134.78,134.72,134.72,51600000.0
2009-07-27 00:12:00,134.73,134.755,134.73,134.75,28200000.0
2009-07-27 00:13:00,134.735,134.745,134.735,134.745,41600000.0
2009-07-27 00:14:00,134.75,134.75,134.745,134.745,29800000.0
2009-07-27 00:15:00,134.735,134.745,134.735,134.745,14400000.0
2009-07-27 00:16:00,134.745,134.745,134.725,134.73,64400000.0
2009-07-27 00:17:00,134.725,134.73,134.715,134.725,30400000.0
2009-07-27 00:18:00,134.725,134.725,134.715,134.715,14200000.0
2009-07-27 00:19:00,134.72,134.75,134.7,134.75,65800000.0
2009-07-27 00:20:00,134.75,134.75,134.75,134.75,1600000.0
2009-07-27 00:21:00,134.745,134.745,134.735,134.735,27600000.0
2009-07-27 00:22:00,134.745,134.755,134.74,134.75,36000000.0
2009-07-27 00:23:00,134.745,134.75,134.725,134.725,34200000.0
2009-07-27 00:24:00,134.73,134.75,134.73,134.745,8000000.0
2009-07-27 00:25:00,134.745,134.745,134.745,134.745,1600000.0
2009-07-27 00:26:00,134.77,134.77,134.76,134.77,12800000.0
2009-07-27 00:27:00,134.77,134.78,134.77,134.78,8000000.0
2009-07-27 00:28:00,134.77,134.775,134.75,134.75,29400000.0
2009-07-27 00:29:00,134.745,134.745,134.745,134.745,6200000.0
2009-07-27 00:30:00,134.745,134.775,134.745,134.77,43200000.0
2009-07-27 00:31:00,134.775,134.775,134.655,134.675,351200000.0
2009-07-27 00:32:00,134.67,134.675,134.635,134.65,47400000.0
2009-07-27 00:33:00,134.65,134.655,134.65,134.655,9600000.0
2009-07-27 00:34:00,134.655,134.655,134.65,134.65,11200000.0
2009-07-27 00:35:00,134.65,134.655,134.65,134.655,4800000.0
2009-07-27 00:36:00,134.655,134.655,134.655,134.655,3200000.0
2009-07-27 00:37:00,134.64,134.67,134.64,134.67,19000000.0
2009-07-27 00:38:00,134.67,134.675,134.665,134.675,44400000.0
2009-07-27 00:39:00,134.685,134.69,134.685,134.69,4800000.0
2009-07-27 00:40:00,134.685,134.7,134.675,134.69,96600000.0
2009-07-27 00:41:00,134.655,134.655,134.63,134.63,103400000.0
2009-07-27 00:42:00,134.63,134.64,134.605,134.605,62000000.0
2009-07-27 00:43:00,134.6,134.62,134.6,134.615,37200000.0
2009-07-27 00:44:00,134.615,134.655,134.615,134.655,67800000.0
2009-07-27 00:45:00,134.65,134.65,134.585,134.585,51200000.0
2009-07-27 00:46:00,134.585,134.59,134.565,134.565,47400000.0
2009-07-27 00:47:00,134.565,134.58,134.56,134.56,39600000.0
2009-07-27 00:48:00,134.56,134.56,134.535,134.535,110200000.0
2009-07-27 00:49:00,134.535,134.565,134.525,134.56,264400000.0
2009-07-27 00:50:00,134.57,134.575,134.565,134.565,96000000.0
2009-07-27 00:51:00,134.56,134.57,134.545,134.545,74000000.0
2009-07-27 00:52:00,134.545,134.55,134.545,134.55,16000000.0
2009-07-27 00:53:00,134.545,134.56,134.545,134.555,73600000.0
2009-07-27 00:54:00,134.555,134.58,134.535,134.58,276400000.0
2009-07-27 00:55:00,134.575,134.64,134.575,134.62,156600000.0
2009-07-27 00:56:00,134.61,134.61,134.585,134.585,68000000.0
2009-07-27 00:57:00,134.6,134.605,134.6,134.605,43200000.0
2009-07-27 00:58:00,134.61,134.64,134.605,134.64,61600000.0
2009-07-27 00:59:00,134.645,134.685,134.645,134.685,120000000.0
2009-07-27 01:00:00,134.69,134.69,134.64,134.665,129600000.0
2009-07-27 01:01:00,134.67,134.675,134.635,134.665,124000000.0
2009-07-27 01:02:00,134.665,134.685,134.66,134.66,34400000.0
2009-07-27 01:03:00,134.655,134.665,134.65,134.65,83200000.0
2009-07-27 01:04:00,134.635,134.645,134.635,134.64,137599999.0
2009-07-27 01:05:00,134.64,134.655,134.625,134.635,174399998.0
2009-07-27 01:06:00,134.625,134.625,134.62,134.625,40000000.0
2009-07-27 01:07:00,134.625,134.625,134.6,134.605,164800000.0
2009-07-27 01:08:00,134.605,134.605,134.595,134.595,17600000.0
2009-07-27 01:09:00,134.604,134.604,134.598,134.598,115800000.0
2009-07-27 01:10:00,134.62,134.62,134.595,134.595,115800000.0
2009-07-27 01:11:00,134.595,134.595,134.595,134.595,33600000.0
2009-07-27 01:12:00,134.595,134.605,134.595,134.605,88000000.0
2009-07-27 01:13:00,134.605,134.615,134.59,134.6,219200000.0
2009-07-27 01:14:00,134.605,134.605,134.54,134.54,78400000.0
2009-07-27 01:15:00,134.545,134.545,134.455,134.455,403200000.0
2009-07-27 01:16:00,134.455,134.465,134.45,134.46,390399999.0
2009-07-27 01:17:00,134.465,134.52,134.465,134.5,322399999.0
2009-07-27 01:18:00,134.51,134.51,134.495,134.5,30400000.0
2009-07-27 01:19:00,134.5,134.51,134.5,134.505,12800000.0
2009-07-27 01:20:00,134.505,134.505,134.49,134.5,102400000.0
2009-07-27 01:21:00,134.505,134.505,134.485,134.485,75200000.0
2009-07-27 01:22:00,134.495,134.495,134.49,134.495,43200000.0
2009-07-27 01:23:00,134.51,134.51,134.485,134.485,118400000.0
2009-07-27 01:24:00,134.49,134.53,134.485,134.53,83200000.0
2009-07-27 01:25:00,134.515,134.525,134.515,134.525,12800000.0
2009-07-27 01:26:00,134.525,134.525,134.49,134.49,128800000.0
2009-07-27 01:27:00,134.48,134.485,134.435,134.445,193600000.0
2009-07-27 01:28:00,134.45,134.455,134.435,134.435,88000000.0
2009-07-27 01:29:00,134.435,134.465,134.435,134.465,146200000.0
2009-07-27 01:30:00,134.465,134.485,134.465,134.465,44200000.0
2009-07-27 01:31:00,134.465,134.475,134.465,134.475,13600000.0
2009-07-27 01:32:00,134.475,134.475,134.475,134.475,9600000.0
2009-07-27 01:33:00,134.475,134.48,134.475,134.475,28800000.0
2009-07-27 01:34:00,134.475,134.48,134.46,134.46,36800000.0
2009-07-27 01:35:00,134.46,134.465,134.46,134.465,57600000.0
2009-07-27 01:36:00,134.475,134.475,134.475,134.475,9600000.0
2009-07-27 01:37:00,134.475,134.495,134.475,134.495,137600000.0
2009-07-27 01:38:00,134.52,134.565,134.52,134.545,217600000.0
2009-07-27 01:39:00,134.55,134.595,134.55,134.595,112000000.0
2009-07-27 01:40:00,134.595,134.62,134.595,134.61,129600000.0
2009-07-27 01:41:00,134.61,134.61,134.585,134.585,184800000.0
2009-07-27 01:42:00,134.595,134.595,134.545,134.555,252800000.0
2009-07-27 01:43:00,134.555,134.565,134.555,134.565,19200000.0
2009-07-27 01:44:00,134.565,134.565,134.54,134.54,150400000.0
2009-07-27 01:45:00,134.53,134.53,134.515,134.515,98400000.0
2009-07-27 01:46:00,134.51,134.51,134.47,134.495,276800000.0
2009-07-27 01:47:00,134.495,134.495,134.465,134.465,91200000.0
2009-07-27 01:48:00,134.46,134.46,134.445,134.445,147200000.0
2009-07-27 01:49:00,134.435,134.435,134.405,134.425,353600000.0
2009-07-27 01:50:00,134.425,134.465,134.4,134.46,363200000.0
2009-07-27 01:51:00,134.475,134.49,134.445,134.48,224000000.0
2009-07-27 01:52:00,134.48,134.49,134.45,134.465,174400000.0
2009-07-27 01:53:00,134.47,134.475,134.47,134.475,102399999.0
2009-07-27 01:54:00,134.48,134.495,134.48,134.495,51200000.0
2009-07-27 01:55:00,134.5,134.5,134.495,134.495,12800000.0
2009-07-27 01:56:00,134.505,134.505,134.46,134.46,188800000.0
2009-07-27 01:57:00,134.46,134.465,134.395,134.42,278799999.0
2009-07-27 01:58:00,134.415,134.445,134.415,134.43,440800001.0
2009-07-27 01:59:00,134.425,134.445,134.425,134.44,128199999.0
2009-07-27 02:00:00,134.44,134.475,134.38,134.385,498600000.0
2009-07-27 02:01:00,134.37,134.37,134.285,134.3,494800000.0
2009-07-27 02:02:00,134.3,134.345,134.3,134.3,342400000.0
2009-07-27 02:03:00,134.31,134.355,134.31,134.335,436800001.0
2009-07-27 02:04:00,134.33,134.355,134.325,134.355,204800000.0
2009-07-27 02:05:00,134.36,134.395,134.355,134.385,655000000.0
2009-07-27 02:06:00,134.38,134.38,134.255,134.255,633000000.0
2009-07-27 02:07:00,134.255,134.285,134.25,134.26,442600000.0
2009-07-27 02:08:00,134.26,134.325,134.25,134.325,215400000.0
2009-07-27 02:09:00,134.33,134.37,134.32,134.35,168000000.0
2009-07-27 02:10:00,134.355,134.38,134.345,134.37,240800000.0
2009-07-27 02:11:00,134.375,134.385,134.33,134.335,187999999.0
2009-07-27 02:12:00,134.34,134.365,134.335,134.345,451200000.0
2009-07-27 02:13:00,134.34,134.375,134.34,134.355,454400000.0
2009-07-27 02:14:00,134.35,134.365,134.265,134.295,592000000.0
2009-07-27 02:15:00,134.295,134.31,134.29,134.295,291200000.0
2009-07-27 02:16:00,134.29,134.37,134.285,134.36,353200000.0
2009-07-27 02:17:00,134.355,134.38,134.315,134.33,301600000.0
2009-07-27 02:18:00,134.325,134.37,134.325,134.37,273600000.0
2009-07-27 02:19:00,134.37,134.385,134.36,134.36,327400000.0
2009-07-27 02:20:00,134.36,134.395,134.36,134.37,305400000.0
2009-07-27 02:21:00,134.37,134.4,134.37,134.4,140300000.0
2009-07-27 02:22:00,134.4,134.415,134.395,134.41,220400000.0
2009-07-27 02:23:00,134.41,134.46,134.41,134.45,362400000.0
2009-07-27 02:24:00,134.45,134.515,134.45,134.515,354000000.0
2009-07-27 02:25:00,134.51,134.535,134.51,134.53,342200000.0
2009-07-27 02:26:00,134.53,134.55,134.53,134.545,162800000.0
2009-07-27 02:27:00,134.545,134.55,134.54,134.55,130400000.0
2009-07-27 02:28:00,134.555,134.57,134.54,134.55,278400001.0
2009-07-27 02:29:00,134.555,134.575,134.55,134.555,86400000.0
2009-07-27 02:30:00,134.555,134.56,134.535,134.54,176000000.0
2009-07-27 02:31:00,134.54,134.56,134.515,134.53,320000000.0
2009-07-27 02:32:00,134.53,134.54,134.515,134.54,236800000.0
2009-07-27 02:33:00,134.53,134.545,134.53,134.545,118400000.0
2009-07-27 02:34:00,134.545,134.61,134.545,134.595,228800000.0
2009-07-27 02:35:00,134.59,134.59,134.56,134.575,194600000.0
2009-07-27 02:36:00,134.575,134.63,134.565,134.59,457600000.0
2009-07-27 02:37:00,134.59,134.59,134.575,134.59,98600000.0
2009-07-27 02:38:00,134.6,134.63,134.59,134.59,373800000.0
2009-07-27 02:39:00,134.59,134.635,134.59,134.625,357999999.0
2009-07-27 02:40:00,134.605,134.63,134.6,134.625,182000000.0
2009-07-27 02:41:00,134.625,134.67,134.62,134.645,160400000.0
2009-07-27 02:42:00,134.645,134.675,134.635,134.665,243400000.0
2009-07-27 02:43:00,134.67,134.72,134.67,134.685,369800000.0
2009-07-27 02:44:00,134.685,134.7,134.685,134.7,149600000.0
2009-07-27 02:45:00,134.695,134.7,134.66,134.68,203400000.0
2009-07-27 02:46:00,134.68,134.695,134.67,134.685,216200000.0
2009-07-27 02:47:00,134.685,134.69,134.67,134.69,237800000.0
2009-07-27 02:48:00,134.695,134.705,134.665,134.695,171800000.0
2009-07-27 02:49:00,134.705,134.735,134.705,134.73,210200000.0
2009-07-27 02:50:00,134.73,134.73,134.705,134.71,170600000.0
2009-07-27 02:51:00,134.71,134.71,134.685,134.685,212800000.0
2009-07-27 02:52:00,134.685,134.685,134.665,134.675,248600000.0
2009-07-27 02:53:00,134.675,134.705,134.67,134.705,349200000.0
2009-07-27 02:54:00,134.705,134.72,134.61,134.61,625000000.0
2009-07-27 02:55:00,134.61,134.64,134.59,134.61,454400000.0
2009-07-27 02:56:00,134.615,134.625,134.605,134.615,194000000.0
2009-07-27 02:57:00,134.625,134.625,134.59,134.59,390000000.0
2009-07-27 02:58:00,134.59,134.605,134.565,134.585,421400000.0
2009-07-27 02:59:00,134.59,134.625,134.575,134.62,331400000.0
2009-07-27 03:00:00,134.62,134.62,134.605,134.605,172600000.0
2009-07-27 03:01:00,134.61,134.705,134.61,134.705,410000000.0
2009-07-27 03:02:00,134.705,134.74,134.66,134.74,296600000.0
2009-07-27 03:03:00,134.735,134.75,134.725,134.74,370800000.0
2009-07-27 03:04:00,134.74,134.8,134.725,134.79,273600000.0
2009-07-27 03:05:00,134.785,134.785,134.745,134.75,340400000.0
2009-07-27 03:06:00,134.745,134.745,134.72,134.735,156800000.0
2009-07-27 03:07:00,134.74,134.78,134.74,134.75,316200000.0
2009-07-27 03:08:00,134.745,134.775,134.735,134.765,330200000.0
2009-07-27 03:09:00,134.76,134.84,134.76,134.835,438800000.0
2009-07-27 03:10:00,134.825,134.84,134.8,134.8,320400000.0
2009-07-27 03:11:00,134.8,134.805,134.755,134.77,249600000.0
2009-07-27 03:12:00,134.755,134.795,134.755,134.795,194400000.0
2009-07-27 03:13:00,134.785,134.785,134.76,134.78,330800000.0
2009-07-27 03:14:00,134.775,134.805,134.77,134.785,393000000.0
2009-07-27 03:15:00,134.79,134.85,134.765,134.815,518700000.0
2009-07-27 03:16:00,134.82,134.82,134.775,134.78,301000000.0
2009-07-27 03:17:00,134.775,134.785,134.755,134.785,186600000.0
2009-07-27 03:18:00,134.785,134.785,134.78,134.78,141600000.0
2009-07-27 03:19:00,134.785,134.79,134.765,134.775,132800000.0
2009-07-27 03:20:00,134.775,134.78,134.765,134.77,207800000.0
2009-07-27 03:21:00,134.77,134.775,134.755,134.76,125600000.0
2009-07-27 03:22:00,134.755,134.765,134.68,134.71,314600000.0
2009-07-27 03:23:00,134.715,134.715,134.7,134.705,84000000.0
2009-07-27 03:24:00,134.705,134.77,134.705,134.77,142400000.0
2009-07-27 03:25:00,134.77,134.77,134.735,134.745,147200000.0
2009-07-27 03:26:00,134.74,134.74,134.71,134.71,118600000.0
2009-07-27 03:27:00,134.715,134.715,134.705,134.715,72000000.0
2009-07-27 03:28:00,134.715,134.715,134.715,134.715,9600000.0
2009-07-27 03:29:00,134.71,134.73,134.705,134.705,116000000.0
2009-07-27 03:30:00,134.7,134.7,134.645,134.655,505400000.0
2009-07-27 03:31:00,134.655,134.66,134.64,134.645,234600000.0
2009-07-27 03:32:00,134.645,134.645,134.635,134.635,96400000.0
2009-07-27 03:33:00,134.64,134.65,134.605,134.65,309800000.0
2009-07-27 03:34:00,134.65,134.66,134.645,134.645,150800000.0
2009-07-27 03:35:00,134.645,134.645,134.625,134.625,67200000.0
2009-07-27 03:36:00,134.625,134.625,134.61,134.615,168000000.0
2009-07-27 03:37:00,134.62,134.64,134.62,134.625,262400000.0
2009-07-27 03:38:00,134.635,134.695,134.63,134.695,380000000.0
2009-07-27 03:39:00,134.69,134.73,134.685,134.73,208000000.0
2009-07-27 03:40:00,134.715,134.725,134.715,134.725,137600000.0
2009-07-27 03:41:00,134.725,134.765,134.72,134.76,193800000.0
2009-07-27 03:42:00,134.75,134.755,134.725,134.735,251200000.0
2009-07-27 03:43:00,134.735,134.755,134.725,134.75,242000000.0
2009-07-27 03:44:00,134.755,134.76,134.705,134.705,327400000.0
2009-07-27 03:45:00,134.705,134.735,134.705,134.715,174600000.0
2009-07-27 03:46:00,134.715,134.725,134.71,134.71,223800000.0
2009-07-27 03:47:00,134.715,134.735,134.715,134.72,98000000.0
2009-07-27 03:48:00,134.72,134.725,134.715,134.725,64200000.0
2009-07-27 03:49:00,134.725,134.76,134.725,134.755,120200000.0
2009-07-27 03:50:00,134.75,134.755,134.735,134.75,155200000.0
2009-07-27 03:51:00,134.75,134.755,134.735,134.745,247200000.0
2009-07-27 03:52:00,134.75,134.75,134.73,134.73,68400000.0
2009-07-27 03:53:00,134.73,134.73,134.675,134.685,468000001.0
2009-07-27 03:54:00,134.675,134.68,134.66,134.675,185600000.0
2009-07-27 03:55:00,134.675,134.715,134.675,134.685,145600000.0
2009-07-27 03:56:00,134.685,134.715,134.675,134.7,394400000.0
2009-07-27 03:57:00,134.695,134.7,134.685,134.695,189800000.0
2009-07-27 03:58:00,134.7,134.735,134.7,134.725,182400000.0
2009-07-27 03:59:00,134.72,134.735,134.675,134.675,169600000.0
2009-07-27 04:00:00,134.675,134.69,134.66,134.67,602800001.0
2009-07-27 04:01:00,134.665,134.705,134.665,134.695,468200000.0
2009-07-27 04:02:00,134.695,134.705,134.675,134.685,392800000.0
2009-07-27 04:03:00,134.69,134.695,134.64,134.665,526400001.0
2009-07-27 04:04:00,134.665,134.665,134.6,134.605,501600000.0
2009-07-27 04:05:00,134.6,134.615,134.575,134.58,462400000.0
2009-07-27 04:06:00,134.58,134.61,134.57,134.575,388800000.0
2009-07-27 04:07:00,134.575,134.585,134.545,134.58,682799996.0
2009-07-27 04:08:00,134.585,134.595,134.575,134.585,382400001.0
2009-07-27 04:09:00,134.58,134.605,134.58,134.59,498600003.0
2009-07-27 04:10:00,134.58,134.595,134.57,134.595,89600000.0
2009-07-27 04:11:00,134.595,134.595,134.57,134.575,335399994.0
2009-07-27 04:12:00,134.575,134.575,134.545,134.56,346600001.0
2009-07-27 04:13:00,134.56,134.575,134.55,134.55,146600001.0
2009-07-27 04:14:00,134.55,134.605,134.55,134.58,380599999.0
2009-07-27 04:15:00,134.595,134.615,134.58,134.615,225000001.0
2009-07-27 04:16:00,134.62,134.69,134.615,134.66,878999997.0
2009-07-27 04:17:00,134.66,134.66,134.625,134.63,297599999.0
2009-07-27 04:18:00,134.635,134.635,134.61,134.615,331999999.0
2009-07-27 04:19:00,134.615,134.635,134.605,134.625,219999999.0
2009-07-27 04:20:00,134.625,134.635,134.61,134.615,328200004.0
2009-07-27 04:21:00,134.615,134.625,134.605,134.62,427599998.0
2009-07-27 04:22:00,134.625,134.625,134.61,134.62,63199999.0
2009-07-27 04:23:00,134.62,134.62,134.595,134.605,307000000.0
2009-07-27 04:24:00,134.6,134.605,134.6,134.605,27600000.0
2009-07-27 04:25:00,134.605,134.615,134.6,134.615,74200000.0
2009-07-27 04:26:00,134.61,134.615,134.595,134.6,72000000.0
2009-07-27 04:27:00,134.6,134.615,134.6,134.615,147200000.0
2009-07-27 04:28:00,134.615,134.63,134.615,134.63,132800000.0
2009-07-27 04:29:00,134.63,134.64,134.61,134.615,227199999.0
2009-07-27 04:30:00,134.615,134.655,134.615,134.64,379800002.0
2009-07-27 04:31:00,134.64,134.665,134.64,134.665,76800000.0
2009-07-27 04:32:00,134.65,134.69,134.645,134.69,183200000.0
2009-07-27 04:33:00,134.69,134.7,134.68,134.685,188000000.0
2009-07-27 04:34:00,134.685,134.7,134.68,134.68,557000001.0
2009-07-27 04:35:00,134.67,134.68,134.66,134.665,475399999.0
2009-07-27 04:36:00,134.665,134.69,134.665,134.68,152800000.0
2009-07-27 04:37:00,134.675,134.68,134.67,134.68,336999998.0
2009-07-27 04:38:00,134.685,134.685,134.685,134.685,12800000.0
2009-07-27 04:39:00,134.69,134.69,134.67,134.675,453000001.0
2009-07-27 04:40:00,134.685,134.695,134.68,134.685,684400008.0
2009-07-27 04:41:00,134.685,134.69,134.665,134.685,292200000.0
2009-07-27 04:42:00,134.695,134.695,134.685,134.695,60800000.0
2009-07-27 04:43:00,134.68,134.685,134.675,134.675,223200002.0
2009-07-27 04:44:00,134.675,134.68,134.675,134.675,39800000.0
2009-07-27 04:45:00,134.68,134.68,134.65,134.665,332600001.0
2009-07-27 04:46:00,134.665,134.71,134.665,134.71,210600000.0
2009-07-27 04:47:00,134.71,134.715,134.685,134.7,207800000.0
2009-07-27 04:48:00,134.695,134.695,134.685,134.69,52600000.0
2009-07-27 04:49:00,134.69,134.69,134.68,134.68,100000000.0
2009-07-27 04:50:00,134.68,134.68,134.665,134.68,241399998.0
2009-07-27 04:51:00,134.675,134.68,134.665,134.67,145600000.0
2009-07-27 04:52:00,134.67,134.675,134.66,134.675,88999999.0
2009-07-27 04:53:00,134.67,134.69,134.67,134.675,124400000.0
2009-07-27 04:54:00,134.68,134.685,134.675,134.685,91400001.0
2009-07-27 04:55:00,134.68,134.69,134.68,134.68,71200000.0
2009-07-27 04:56:00,134.7,134.71,134.69,134.71,155200000.0
2009-07-27 04:57:00,134.71,134.72,134.695,134.71,136400000.0
2009-07-27 04:58:00,134.71,134.74,134.705,134.74,184199999.0
2009-07-27 04:59:00,134.745,134.76,134.745,134.75,210799998.0
2009-07-27 05:00:00,134.765,134.79,134.765,134.785,72000000.0
2009-07-27 05:01:00,134.775,134.83,134.775,134.825,246200001.0
2009-07-27 05:02:00,134.825,134.825,134.79,134.795,455000000.0
2009-07-27 05:03:00,134.79,134.81,134.79,134.795,236599998.0
2009-07-27 05:04:00,134.79,134.795,134.75,134.75,304199998.0
2009-07-27 05:05:00,134.76,134.79,134.755,134.79,279800001.0
2009-07-27 05:06:00,134.795,134.82,134.79,134.815,126400000.0
2009-07-27 05:07:00,134.815,134.815,134.8,134.805,122199999.0
2009-07-27 05:08:00,134.805,134.81,134.795,134.81,31400000.0
2009-07-27 05:09:00,134.805,134.83,134.8,134.8,330800003.0
2009-07-27 05:10:00,134.8,134.81,134.79,134.8,117000000.0
2009-07-27 05:11:00,134.795,134.815,134.79,134.815,95000000.0
2009-07-27 05:12:00,134.825,134.845,134.8,134.81,299800000.0
2009-07-27 05:13:00,134.805,134.805,134.795,134.795,13000000.0
2009-07-27 05:14:00,134.795,134.805,134.795,134.795,12000000.0
2009-07-27 05:15:00,134.795,134.795,134.795,134.795,14400000.0
2009-07-27 05:16:00,134.8,134.8,134.785,134.79,96600000.0
2009-07-27 05:17:00,134.79,134.795,134.785,134.79,78800000.0
2009-07-27 05:18:00,134.79,134.81,134.79,134.795,56599999.0
2009-07-27 05:19:00,134.8,134.805,134.78,134.78,104200000.0
2009-07-27 05:20:00,134.775,134.815,134.765,134.815,73400000.0
2009-07-27 05:21:00,134.815,134.83,134.81,134.825,339800000.0
2009-07-27 05:22:00,134.83,134.84,134.825,134.83,209999999.0
2009-07-27 05:23:00,134.83,134.83,134.82,134.83,226400001.0
2009-07-27 05:24:00,134.83,134.85,134.83,134.84,535799998.0
2009-07-27 05:25:00,134.855,134.88,134.84,134.87,349399999.0
2009-07-27 05:26:00,134.875,134.885,134.84,134.84,162400000.0
2009-07-27 05:27:00,134.845,134.885,134.845,134.88,180800000.0
2009-07-27 05:28:00,134.88,134.92,134.88,134.905,200200000.0
2009-07-27 05:29:00,134.9,134.9,134.86,134.87,226600000.0
2009-07-27 05:30:00,134.87,134.875,134.835,134.845,159800000.0
2009-07-27 05:31:00,134.845,134.87,134.835,134.85,154600000.0
2009-07-27 05:32:00,134.85,134.85,134.83,134.84,262600000.0
2009-07-27 05:33:00,134.84,134.855,134.835,134.845,242599998.0
2009-07-27 05:34:00,134.855,134.855,134.855,134.855,9600000.0
2009-07-27 05:35:00,134.86,134.905,134.86,134.89,142600000.0
2009-07-27 05:36:00,134.89,134.9,134.88,134.895,169200000.0
2009-07-27 05:37:00,134.895,134.92,134.88,134.905,569199999.0
2009-07-27 05:38:00,134.905,134.91,134.9,134.905,96400000.0
2009-07-27 05:39:00,134.905,134.925,134.905,134.905,75200000.0
2009-07-27 05:40:00,134.9,134.975,134.9,134.965,144600000.0
2009-07-27 05:41:00,134.965,134.995,134.965,134.995,199000000.0
2009-07-27 05:42:00,134.99,134.99,134.94,134.98,197000000.0
2009-07-27 05:43:00,134.98,135.025,134.98,135.0,355400000.0
2009-07-27 05:44:00,135.005,135.01,134.945,134.96,601599999.0
2009-07-27 05:45:00,134.96,135.0,134.96,134.975,214000000.0
2009-07-27 05:46:00,134.975,134.975,134.94,134.94,124200000.0
2009-07-27 05:47:00,134.94,134.96,134.94,134.955,238800000.0
2009-07-27 05:48:00,134.955,134.96,134.945,134.945,38600000.0
2009-07-27 05:49:00,134.94,134.945,134.92,134.93,276400000.0
2009-07-27 05:50:00,134.93,134.94,134.91,134.94,752800000.0
2009-07-27 05:51:00,134.935,134.97,134.93,134.945,393600000.0
2009-07-27 05:52:00,134.945,134.96,134.94,134.95,508600001.0
2009-07-27 05:53:00,134.95,134.985,134.945,134.975,491800001.0
2009-07-27 05:54:00,134.98,135.025,134.98,134.995,1015400008.0
2009-07-27 05:55:00,134.995,135.0,134.945,134.945,695000002.0
2009-07-27 05:56:00,134.95,134.995,134.94,134.995,326200000.0
2009-07-27 05:57:00,135.0,135.01,134.975,134.98,653400000.0
2009-07-27 05:58:00,134.985,135.01,134.98,135.0,458000001.0
2009-07-27 05:59:00,135.0,135.005,134.98,134.985,179200000.0
2009-07-27 06:00:00,134.99,135.0,134.98,134.99,266800000.0
2009-07-27 06:01:00,134.985,135.04,134.985,135.02,465600001.0
2009-07-27 06:02:00,135.015,135.025,135.01,135.015,278200001.0
2009-07-27 06:03:00,135.015,135.025,134.93,134.93,419200000.0
2009-07-27 06:04:00,134.93,134.98,134.925,134.95,365800000.0
2009-07-27 06:05:00,134.95,134.96,134.905,134.91,457000001.0
2009-07-27 06:06:00,134.9,134.9,134.86,134.88,343600000.0
2009-07-27 06:07:00,134.885,134.96,134.875,134.96,154600000.0
2009-07-27 06:08:00,134.96,134.96,134.915,134.92,438000002.0
2009-07-27 06:09:00,134.92,134.96,134.915,134.96,398800000.0
2009-07-27 06:10:00,134.94,134.94,134.93,134.935,187999999.0
2009-07-27 06:11:00,134.935,134.935,134.9,134.905,233800002.0
2009-07-27 06:12:00,134.9,134.9,134.885,134.89,464800003.0
2009-07-27 06:13:00,134.885,134.945,134.88,134.915,418800004.0
2009-07-27 06:14:00,134.92,134.92,134.9,134.9,253600000.0
2009-07-27 06:15:00,134.9,134.9,134.86,134.89,388400001.0
2009-07-27 06:16:00,134.89,134.89,134.87,134.885,96000000.0
2009-07-27 06:17:00,134.89,134.89,134.855,134.86,281200000.0
2009-07-27 06:18:00,134.86,134.92,134.86,134.92,213600000.0
2009-07-27 06:19:00,134.92,134.92,134.905,134.905,80800000.0
2009-07-27 06:20:00,134.9,134.92,134.9,134.92,103200000.0
2009-07-27 06:21:00,134.92,135.01,134.92,134.94,836400002.0
2009-07-27 06:22:00,134.945,134.965,134.945,134.95,231800000.0
2009-07-27 06:23:00,134.94,134.94,134.895,134.905,536800001.0
2009-07-27 06:24:00,134.905,134.935,134.905,134.93,253399998.0
2009-07-27 06:25:00,134.93,134.93,134.89,134.9,273199999.0
2009-07-27 06:26:00,134.9,134.905,134.9,134.9,179600000.0
2009-07-27 06:27:00,134.9,134.905,134.89,134.9,315199994.0
2009-07-27 06:28:00,134.9,134.915,134.9,134.91,256799993.0
2009-07-27 06:29:00,134.915,134.94,134.91,134.91,329799999.0
2009-07-27 06:30:00,134.91,134.92,134.9,134.915,344200000.0
2009-07-27 06:31:00,134.915,134.915,134.91,134.915,104000000.0
2009-07-27 06:32:00,134.91,134.92,134.905,134.905,215200000.0
2009-07-27 06:33:00,134.915,134.935,134.915,134.93,16000000.0
2009-07-27 06:34:00,134.92,134.935,134.91,134.93,99600000.0
2009-07-27 06:35:00,134.93,134.93,134.875,134.875,201600000.0
2009-07-27 06:36:00,134.875,134.91,134.855,134.885,543400003.0
2009-07-27 06:37:00,134.88,134.885,134.84,134.875,271999999.0
2009-07-27 06:38:00,134.875,134.875,134.855,134.865,231600000.0
2009-07-27 06:39:00,134.865,134.875,134.855,134.865,117599999.0
2009-07-27 06:40:00,134.865,134.87,134.855,134.855,150800000.0
2009-07-27 06:41:00,134.855,134.87,134.855,134.86,303400000.0
2009-07-27 06:42:00,134.86,134.865,134.85,134.855,113599999.0
2009-07-27 06:43:00,134.85,134.855,134.845,134.845,185400000.0
2009-07-27 06:44:00,134.84,134.85,134.84,134.84,196000000.0
2009-07-27 06:45:00,134.84,134.84,134.825,134.835,294199998.0
2009-07-27 06:46:00,134.84,134.86,134.835,134.835,388199999.0
2009-07-27 06:47:00,134.835,134.87,134.825,134.855,608800004.0
2009-07-27 06:48:00,134.855,134.855,134.835,134.845,186200000.0
2009-07-27 06:49:00,134.845,134.865,134.83,134.835,427000000.0
2009-07-27 06:50:00,134.835,134.845,134.83,134.835,175200001.0
2009-07-27 06:51:00,134.835,134.85,134.83,134.835,364799999.0
2009-07-27 06:52:00,134.835,134.85,134.83,134.835,88800001.0
2009-07-27 06:53:00,134.835,134.88,134.835,134.87,198399999.0
2009-07-27 06:54:00,134.875,134.905,134.865,134.895,529399999.0
2009-07-27 06:55:00,134.91,134.915,134.885,134.9,421800003.0
2009-07-27 06:56:00,134.9,134.91,134.89,134.91,292600001.0
2009-07-27 06:57:00,134.91,134.935,134.905,134.93,145399999.0
2009-07-27 06:58:00,134.93,134.955,134.93,134.945,139200000.0
2009-07-27 06:59:00,134.95,134.98,134.94,134.97,721400000.0
2009-07-27 07:00:00,134.97,134.97,134.925,134.95,387600003.0
2009-07-27 07:01:00,134.955,134.955,134.925,134.925,370100001.0
2009-07-27 07:02:00,134.925,134.93,134.915,134.92,648799995.0
2009-07-27 07:03:00,134.92,134.93,134.92,134.925,127800000.0
2009-07-27 07:04:00,134.925,134.925,134.92,134.92,209200000.0
2009-07-27 07:05:00,134.925,134.93,134.915,134.92,245599997.0
2009-07-27 07:06:00,134.92,134.955,134.92,134.94,374100001.0
2009-07-27 07:07:00,134.94,134.95,134.935,134.945,209600002.0
2009-07-27 07:08:00,134.945,135.0,134.935,134.985,584599998.0
2009-07-27 07:09:00,134.99,135.01,134.97,134.99,741999997.0
2009-07-27 07:10:00,134.995,135.005,134.965,134.98,420700000.0
2009-07-27 07:11:00,134.98,135.01,134.98,134.99,378799999.0
2009-07-27 07:12:00,134.99,134.995,134.955,134.96,176399998.0
2009-07-27 07:13:00,134.955,134.995,134.955,134.98,144799999.0
2009-07-27 07:14:00,134.965,134.995,134.965,134.98,255400001.0
2009-07-27 07:15:00,134.985,134.985,134.94,134.94,771399999.0
2009-07-27 07:16:00,134.945,134.95,134.91,134.935,636600002.0
2009-07-27 07:17:00,134.935,134.95,134.92,134.93,578600004.0
2009-07-27 07:18:00,134.93,134.935,134.91,134.915,235800000.0
2009-07-27 07:19:00,134.915,134.915,134.89,134.915,476800003.0
2009-07-27 07:20:00,134.915,134.915,134.885,134.9,500999994.0
2009-07-27 07:21:00,134.9,134.91,134.885,134.91,368200000.0
2009-07-27 07:22:00,134.91,134.93,134.895,134.92,808400001.0
2009-07-27 07:23:00,134.925,134.96,134.925,134.955,640799999.0
2009-07-27 07:24:00,134.955,134.955,134.935,134.94,426399997.0
2009-07-27 07:25:00,134.94,134.97,134.915,134.965,829399997.0
2009-07-27 07:26:00,134.965,134.99,134.95,134.96,784599999.0
2009-07-27 07:27:00,134.975,134.975,134.95,134.965,697600000.0
2009-07-27 07:28:00,134.975,134.975,134.955,134.96,414399999.0
2009-07-27 07:29:00,134.96,134.965,134.95,134.965,304799999.0
2009-07-27 07:30:00,134.965,134.985,134.965,134.98,603799999.0
2009-07-27 07:31:00,134.98,134.98,134.91,134.94,1270800004.0
2009-07-27 07:32:00,134.94,134.955,134.925,134.93,509600002.0
2009-07-27 07:33:00,134.93,134.935,134.9,134.9,718000002.0
2009-07-27 07:34:00,134.895,134.895,134.82,134.83,703399999.0
2009-07-27 07:35:00,134.84,134.88,134.84,134.865,470999997.0
2009-07-27 07:36:00,134.86,134.99,134.85,134.975,813799997.0
2009-07-27 07:37:00,134.98,134.995,134.965,134.98,899600000.0
2009-07-27 07:38:00,134.98,134.995,134.97,134.98,541400004.0
2009-07-27 07:39:00,134.98,134.98,134.945,134.97,1048799998.0
2009-07-27 07:40:00,134.97,134.975,134.945,134.95,1253800005.0
2009-07-27 07:41:00,134.95,134.955,134.915,134.935,1024600004.0
2009-07-27 07:42:00,134.935,134.935,134.92,134.93,286000000.0
2009-07-27 07:43:00,134.93,134.93,134.9,134.92,511399997.0
2009-07-27 07:44:00,134.915,134.945,134.905,134.945,355399998.0
2009-07-27 07:45:00,134.935,134.97,134.93,134.95,396400000.0
2009-07-27 07:46:00,134.955,134.955,134.9,134.915,453799998.0
2009-07-27 07:47:00,134.915,134.92,134.9,134.9,338400002.0
2009-07-27 07:48:00,134.905,134.925,134.895,134.92,761200006.0
2009-07-27 07:49:00,134.925,134.975,134.915,134.965,672599998.0
2009-07-27 07:50:00,134.97,135.0,134.945,134.975,504000001.0
2009-07-27 07:51:00,134.995,135.005,134.975,134.975,572000000.0
2009-07-27 07:52:00,134.985,134.995,134.93,134.965,872200004.0
2009-07-27 07:53:00,134.965,134.975,134.95,134.95,204999999.0
2009-07-27 07:54:00,134.945,134.96,134.94,134.955,164000001.0
2009-07-27 07:55:00,134.955,134.955,134.945,134.95,138400000.0
2009-07-27 07:56:00,134.95,134.975,134.945,134.965,345800001.0
2009-07-27 07:57:00,134.965,134.995,134.965,134.985,188800000.0
2009-07-27 07:58:00,134.985,135.025,134.98,135.01,703999999.0
2009-07-27 07:59:00,135.01,135.025,134.995,135.02,554799998.0
2009-07-27 08:00:00,135.025,135.07,135.01,135.055,832600002.0
2009-07-27 08:01:00,135.055,135.06,135.045,135.05,348600000.0
2009-07-27 08:02:00,135.05,135.105,135.05,135.09,1354799988.0
2009-07-27 08:03:00,135.09,135.095,135.07,135.085,702199993.0
2009-07-27 08:04:00,135.085,135.095,135.055,135.075,535600001.0
2009-07-27 08:05:00,135.075,135.15,135.07,135.145,413600000.0
2009-07-27 08:06:00,135.145,135.195,135.145,135.175,757200002.0
2009-07-27 08:07:00,135.175,135.175,135.165,135.175,431000000.0
2009-07-27 08:08:00,135.175,135.175,135.105,135.11,957400003.0
2009-07-27 08:09:00,135.11,135.11,135.05,135.08,969000007.0
2009-07-27 08:10:00,135.1,135.12,135.085,135.085,1358799994.0
2009-07-27 08:11:00,135.1,135.105,135.075,135.09,353999999.0
2009-07-27 08:12:00,135.095,135.11,135.085,135.09,779399997.0
2009-07-27 08:13:00,135.095,135.105,135.035,135.035,578000000.0
2009-07-27 08:14:00,135.04,135.05,135.025,135.045,427200000.0
2009-07-27 08:15:00,135.045,135.11,135.045,135.075,493599998.0
2009-07-27 08:16:00,135.075,135.075,135.005,135.01,623200001.0
2009-07-27 08:17:00,135.015,135.03,134.985,135.025,839199999.0
2009-07-27 08:18:00,135.03,135.03,135.005,135.025,224000000.0
2009-07-27 08:19:00,135.02,135.02,134.975,134.99,357000000.0
2009-07-27 08:20:00,134.98,135.04,134.98,135.015,303600000.0
2009-07-27 08:21:00,135.025,135.05,135.025,135.025,181400000.0
2009-07-27 08:22:00,135.03,135.08,135.025,135.07,472600000.0
2009-07-27 08:23:00,135.065,135.08,135.055,135.055,229600000.0
2009-07-27 08:24:00,135.055,135.08,135.02,135.08,650600001.0
2009-07-27 08:25:00,135.09,135.18,135.09,135.175,1090399999.0
2009-07-27 08:26:00,135.165,135.165,135.1,135.11,854400003.0
2009-07-27 08:27:00,135.105,135.12,135.095,135.105,801200000.0
2009-07-27 08:28:00,135.105,135.105,135.08,135.08,404199998.0
2009-07-27 08:29:00,135.085,135.145,135.065,135.145,849799995.0
2009-07-27 08:30:00,135.15,135.205,135.135,135.205,877999995.0
2009-07-27 08:31:00,135.205,135.21,135.175,135.21,1088599987.0
2009-07-27 08:32:00,135.205,135.22,135.175,135.185,702200001.0
2009-07-27 08:33:00,135.185,135.21,135.175,135.205,797400002.0
2009-07-27 08:34:00,135.205,135.22,135.17,135.205,921399996.0
2009-07-27 08:35:00,135.2,135.2,135.145,135.145,888599997.0
2009-07-27 08:36:00,135.145,135.175,135.125,135.17,501400001.0
2009-07-27 08:37:00,135.175,135.185,135.115,135.12,1089799998.0
2009-07-27 08:38:00,135.12,135.195,135.12,135.18,987000007.0
2009-07-27 08:39:00,135.18,135.22,135.155,135.21,1223400006.0
2009-07-27 08:40:00,135.21,135.215,135.175,135.185,943200008.0
2009-07-27 08:41:00,135.18,135.205,135.17,135.195,894400008.0
2009-07-27 08:42:00,135.195,135.235,135.195,135.22,1074799999.0
2009-07-27 08:43:00,135.22,135.23,135.175,135.205,851599999.0
2009-07-27 08:44:00,135.205,135.225,135.185,135.185,1281199992.0
2009-07-27 08:45:00,135.19,135.23,135.19,135.21,813000005.0
2009-07-27 08:46:00,135.21,135.215,135.205,135.215,624400003.0
2009-07-27 08:47:00,135.215,135.265,135.215,135.25,1164600003.0
2009-07-27 08:48:00,135.255,135.255,135.22,135.245,550799999.0
2009-07-27 08:49:00,135.24,135.27,135.235,135.255,618699999.0
2009-07-27 08:50:00,135.255,135.28,135.23,135.265,704599996.0
2009-07-27 08:51:00,135.265,135.265,135.19,135.225,1128400004.0
2009-07-27 08:52:00,135.235,135.27,135.195,135.27,1144400001.0
2009-07-27 08:53:00,135.27,135.28,135.235,135.24,652200004.0
2009-07-27 08:54:00,135.235,135.305,135.235,135.305,642000004.0
2009-07-27 08:55:00,135.305,135.415,135.305,135.41,1703399995.0
2009-07-27 08:56:00,135.41,135.47,135.41,135.445,1120200002.0
2009-07-27 08:57:00,135.45,135.455,135.42,135.445,1092400003.0
2009-07-27 08:58:00,135.44,135.445,135.405,135.415,1027299994.0
2009-07-27 08:59:00,135.42,135.435,135.375,135.385,1286999994.0
2009-07-27 09:00:00,135.385,135.4,135.34,135.36,1004399999.0
2009-07-27 09:01:00,135.36,135.4,135.35,135.37,1368999997.0
2009-07-27 09:02:00,135.37,135.395,135.31,135.37,1370399998.0
2009-07-27 09:03:00,135.365,135.395,135.365,135.385,838599997.0
2009-07-27 09:04:00,135.38,135.385,135.35,135.365,1086999992.0
2009-07-27 09:05:00,135.37,135.375,135.315,135.325,919400000.0
2009-07-27 09:06:00,135.315,135.35,135.275,135.275,1084600003.0
2009-07-27 09:07:00,135.27,135.27,135.205,135.23,994600002.0
2009-07-27 09:08:00,135.23,135.26,135.23,135.25,862200002.0
2009-07-27 09:09:00,135.255,135.265,135.2,135.2,931799996.0
2009-07-27 09:10:00,135.2,135.28,135.2,135.245,900200000.0
2009-07-27 09:11:00,135.25,135.29,135.245,135.29,852199999.0
2009-07-27 09:12:00,135.29,135.3,135.255,135.255,897799997.0
2009-07-27 09:13:00,135.26,135.27,135.215,135.23,775400005.0
2009-07-27 09:14:00,135.23,135.31,135.215,135.31,1276199998.0
2009-07-27 09:15:00,135.31,135.385,135.3,135.33,836800005.0
2009-07-27 09:16:00,135.33,135.33,135.275,135.315,788599997.0
2009-07-27 09:17:00,135.315,135.315,135.24,135.25,457200000.0
2009-07-27 09:18:00,135.25,135.3,135.25,135.28,702999999.0
2009-07-27 09:19:00,135.28,135.33,135.28,135.3,1029000004.0
2009-07-27 09:20:00,135.3,135.315,135.29,135.305,680800002.0
2009-07-27 09:21:00,135.305,135.32,135.295,135.295,841000002.0
2009-07-27 09:22:00,135.31,135.31,135.28,135.295,660200004.0
2009-07-27 09:23:00,135.285,135.365,135.28,135.335,729399999.0
2009-07-27 09:24:00,135.335,135.36,135.33,135.36,740400001.0
2009-07-27 09:25:00,135.35,135.355,135.31,135.31,534200000.0
2009-07-27 09:26:00,135.31,135.345,135.305,135.335,522200001.0
2009-07-27 09:27:00,135.335,135.34,135.315,135.34,543599999.0
2009-07-27 09:28:00,135.34,135.355,135.33,135.345,390600001.0
2009-07-27 09:29:00,135.345,135.4,135.345,135.4,441999998.0
2009-07-27 09:30:00,135.39,135.395,135.335,135.345,408800001.0
2009-07-27 09:31:00,135.34,135.365,135.33,135.365,782399997.0
2009-07-27 09:32:00,135.37,135.375,135.36,135.36,291200000.0
2009-07-27 09:33:00,135.365,135.38,135.345,135.345,442800001.0
2009-07-27 09:34:00,135.345,135.345,135.305,135.34,820599997.0
2009-07-27 09:35:00,135.34,135.345,135.3,135.32,700199995.0
2009-07-27 09:36:00,135.32,135.355,135.3,135.335,433200000.0
2009-07-27 09:37:00,135.335,135.36,135.325,135.35,506200001.0
2009-07-27 09:38:00,135.35,135.36,135.345,135.345,443200002.0
2009-07-27 09:39:00,135.345,135.345,135.295,135.295,439400001.0
2009-07-27 09:40:00,135.29,135.315,135.27,135.315,665799999.0
2009-07-27 09:41:00,135.315,135.315,135.29,135.295,699000000.0
2009-07-27 09:42:00,135.295,135.295,135.26,135.27,687600003.0
2009-07-27 09:43:00,135.265,135.29,135.25,135.27,604599995.0
2009-07-27 09:44:00,135.265,135.29,135.265,135.265,391600001.0
2009-07-27 09:45:00,135.265,135.285,135.265,135.275,725400001.0
2009-07-27 09:46:00,135.26,135.265,135.24,135.25,585600002.0
2009-07-27 09:47:00,135.255,135.325,135.25,135.29,453199999.0
2009-07-27 09:48:00,135.29,135.3,135.225,135.25,1088799999.0
2009-07-27 09:49:00,135.255,135.29,135.24,135.28,570600001.0
2009-07-27 09:50:00,135.28,135.455,135.28,135.435,1027399995.0
2009-07-27 09:51:00,135.435,135.445,135.39,135.395,981200000.0
2009-07-27 09:52:00,135.395,135.435,135.37,135.385,1776199995.0
2009-07-27 09:53:00,135.385,135.415,135.365,135.4,1582200003.0
2009-07-27 09:54:00,135.405,135.435,135.36,135.385,1415999998.0
2009-07-27 09:55:00,135.39,135.455,135.385,135.45,956400002.0
2009-07-27 09:56:00,135.45,135.47,135.44,135.44,442400000.0
2009-07-27 09:57:00,135.44,135.44,135.41,135.42,243400001.0
2009-07-27 09:58:00,135.41,135.415,135.385,135.4,457800002.0
2009-07-27 09:59:00,135.4,135.4,135.375,135.385,536999998.0
2009-07-27 10:00:00,135.385,135.44,135.36,135.405,765999992.0
2009-07-27 10:01:00,135.405,135.435,135.4,135.42,409000002.0
2009-07-27 10:02:00,135.41,135.415,135.375,135.405,456399996.0
2009-07-27 10:03:00,135.405,135.41,135.385,135.39,143000001.0
2009-07-27 10:04:00,135.39,135.475,135.39,135.47,736799998.0
2009-07-27 10:05:00,135.475,135.485,135.46,135.465,646600000.0
2009-07-27 10:06:00,135.465,135.48,135.445,135.455,434000000.0
2009-07-27 10:07:00,135.47,135.47,135.41,135.435,565000000.0
2009-07-27 10:08:00,135.43,135.465,135.42,135.425,408800000.0
2009-07-27 10:09:00,135.425,135.425,135.35,135.355,781000005.0
2009-07-27 10:10:00,135.355,135.365,135.33,135.345,429500000.0
2009-07-27 10:11:00,135.345,135.345,135.31,135.34,543000000.0
2009-07-27 10:12:00,135.335,135.38,135.33,135.355,671600006.0
2009-07-27 10:13:00,135.35,135.36,135.31,135.32,1255200000.0
2009-07-27 10:14:00,135.325,135.37,135.325,135.37,1110600008.0
2009-07-27 10:15:00,135.37,135.465,135.37,135.43,738800003.0
2009-07-27 10:16:00,135.43,135.455,135.41,135.45,553800000.0
2009-07-27 10:17:00,135.45,135.46,135.43,135.45,295800000.0
2009-07-27 10:18:00,135.45,135.45,135.43,135.435,383200000.0
2009-07-27 10:19:00,135.435,135.455,135.43,135.455,298600000.0
2009-07-27 10:20:00,135.455,135.455,135.4,135.43,584100001.0
2009-07-27 10:21:00,135.425,135.45,135.42,135.43,854800000.0
2009-07-27 10:22:00,135.43,135.45,135.43,135.445,211400000.0
2009-07-27 10:23:00,135.445,135.45,135.4,135.425,522000002.0
2009-07-27 10:24:00,135.42,135.475,135.42,135.46,388199999.0
2009-07-27 10:25:00,135.46,135.465,135.45,135.45,467799997.0
2009-07-27 10:26:00,135.45,135.45,135.35,135.35,1248400003.0
2009-07-27 10:27:00,135.35,135.37,135.28,135.31,1080200005.0
2009-07-27 10:28:00,135.305,135.35,135.3,135.32,625200000.0
2009-07-27 10:29:00,135.32,135.34,135.29,135.34,349000000.0
2009-07-27 10:30:00,135.335,135.36,135.335,135.36,207200000.0
2009-07-27 10:31:00,135.35,135.37,135.345,135.365,204200000.0
2009-07-27 10:32:00,135.39,135.43,135.38,135.42,468600001.0
2009-07-27 10:33:00,135.42,135.455,135.405,135.44,543800000.0
2009-07-27 10:34:00,135.44,135.46,135.365,135.38,737199997.0
2009-07-27 10:35:00,135.38,135.385,135.37,135.375,293000000.0
2009-07-27 10:36:00,135.365,135.375,135.33,135.345,423600001.0
2009-07-27 10:37:00,135.34,135.35,135.33,135.335,255200000.0
2009-07-27 10:38:00,135.335,135.36,135.325,135.335,214400000.0
2009-07-27 10:39:00,135.335,135.335,135.325,135.33,781000013.0
2009-07-27 10:40:00,135.33,135.34,135.33,135.34,196200002.0
2009-07-27 10:41:00,135.35,135.43,135.35,135.41,398600000.0
2009-07-27 10:42:00,135.41,135.415,135.385,135.405,494600003.0
2009-07-27 10:43:00,135.405,135.41,135.38,135.385,445400010.0
2009-07-27 10:44:00,135.385,135.4,135.375,135.395,116200001.0
2009-07-27 10:45:00,135.395,135.405,135.38,135.385,245600000.0
2009-07-27 10:46:00,135.385,135.405,135.375,135.395,1130799994.0
2009-07-27 10:47:00,135.39,135.41,135.385,135.405,710800000.0
2009-07-27 10:48:00,135.4,135.445,135.4,135.435,444600001.0
2009-07-27 10:49:00,135.43,135.455,135.43,135.45,604000001.0
2009-07-27 10:50:00,135.45,135.46,135.44,135.455,468000001.0
2009-07-27 10:51:00,135.46,135.525,135.455,135.525,577999996.0
2009-07-27 10:52:00,135.525,135.535,135.5,135.515,804799998.0
2009-07-27 10:53:00,135.515,135.575,135.5,135.575,976000001.0
2009-07-27 10:54:00,135.57,135.575,135.535,135.555,544399999.0
2009-07-27 10:55:00,135.555,135.555,135.495,135.525,1134600001.0
2009-07-27 10:56:00,135.53,135.54,135.52,135.53,418399999.0
2009-07-27 10:57:00,135.535,135.56,135.535,135.545,618799997.0
2009-07-27 10:58:00,135.545,135.545,135.525,135.53,141200000.0
2009-07-27 10:59:00,135.53,135.55,135.52,135.535,613399997.0
2009-07-27 11:00:00,135.535,135.6,135.535,135.6,1093399998.0
2009-07-27 11:01:00,135.6,135.67,135.585,135.635,856700002.0
2009-07-27 11:02:00,135.635,135.645,135.595,135.6,693200001.0
2009-07-27 11:03:00,135.6,135.6,135.53,135.53,786800009.0
2009-07-27 11:04:00,135.54,135.555,135.52,135.52,928199998.0
2009-07-27 11:05:00,135.52,135.52,135.465,135.47,604599999.0
2009-07-27 11:06:00,135.47,135.5,135.47,135.48,764200000.0
2009-07-27 11:07:00,135.48,135.49,135.45,135.45,619400001.0
2009-07-27 11:08:00,135.445,135.47,135.435,135.45,528999997.0
2009-07-27 11:09:00,135.45,135.47,135.445,135.46,940399999.0
2009-07-27 11:10:00,135.46,135.475,135.445,135.475,501600000.0
2009-07-27 11:11:00,135.48,135.5,135.47,135.495,1037600002.0
2009-07-27 11:12:00,135.495,135.5,135.49,135.5,310599995.0
2009-07-27 11:13:00,135.5,135.52,135.495,135.515,521799998.0
2009-07-27 11:14:00,135.52,135.54,135.5,135.53,573599998.0
2009-07-27 11:15:00,135.53,135.57,135.52,135.565,397000000.0
2009-07-27 11:16:00,135.565,135.575,135.52,135.535,775600000.0
2009-07-27 11:17:00,135.53,135.545,135.495,135.5,656399998.0
2009-07-27 11:18:00,135.505,135.52,135.5,135.515,721399998.0
2009-07-27 11:19:00,135.52,135.55,135.515,135.53,888400008.0
2009-07-27 11:20:00,135.53,135.56,135.525,135.54,460800001.0
2009-07-27 11:21:00,135.55,135.615,135.55,135.605,619000000.0
2009-07-27 11:22:00,135.61,135.625,135.575,135.605,598399998.0
2009-07-27 11:23:00,135.605,135.63,135.6,135.605,662800000.0
2009-07-27 11:24:00,135.605,135.64,135.6,135.62,889000000.0
2009-07-27 11:25:00,135.63,135.655,135.61,135.615,851000002.0
2009-07-27 11:26:00,135.62,135.62,135.55,135.555,672900003.0
2009-07-27 11:27:00,135.56,135.595,135.555,135.58,734200000.0
2009-07-27 11:28:00,135.595,135.595,135.52,135.53,674200004.0
2009-07-27 11:29:00,135.53,135.54,135.51,135.53,532200000.0
2009-07-27 11:30:00,135.535,135.55,135.515,135.52,679400000.0
2009-07-27 11:31:00,135.515,135.545,135.51,135.515,332200000.0
2009-07-27 11:32:00,135.52,135.545,135.51,135.525,322599999.0
2009-07-27 11:33:00,135.525,135.575,135.505,135.57,410000000.0
2009-07-27 11:34:00,135.565,135.575,135.54,135.545,564600003.0
2009-07-27 11:35:00,135.545,135.565,135.545,135.555,220000000.0
2009-07-27 11:36:00,135.555,135.565,135.55,135.555,201000002.0
2009-07-27 11:37:00,135.56,135.565,135.545,135.55,130199999.0
2009-07-27 11:38:00,135.545,135.595,135.545,135.585,477800002.0
2009-07-27 11:39:00,135.585,135.595,135.56,135.565,361799997.0
2009-07-27 11:40:00,135.565,135.595,135.56,135.58,397800000.0
2009-07-27 11:41:00,135.585,135.585,135.555,135.555,142600000.0
2009-07-27 11:42:00,135.555,135.575,135.55,135.56,621799997.0
2009-07-27 11:43:00,135.56,135.575,135.56,135.575,165600000.0
2009-07-27 11:44:00,135.575,135.585,135.565,135.57,286600000.0
2009-07-27 11:45:00,135.57,135.62,135.555,135.61,1167799996.0
2009-07-27 11:46:00,135.61,135.695,135.61,135.695,772599999.0
2009-07-27 11:47:00,135.695,135.725,135.68,135.695,788600003.0
2009-07-27 11:48:00,135.695,135.695,135.645,135.66,766499996.0
2009-07-27 11:49:00,135.66,135.665,135.63,135.645,580599997.0
2009-07-27 11:50:00,135.65,135.675,135.645,135.66,537200000.0
2009-07-27 11:51:00,135.66,135.715,135.66,135.71,685799992.0
2009-07-27 11:52:00,135.71,135.77,135.7,135.75,733800000.0
2009-07-27 11:53:00,135.75,135.775,135.75,135.775,976999996.0
2009-07-27 11:54:00,135.775,135.775,135.72,135.735,934399997.0
2009-07-27 11:55:00,135.735,135.77,135.695,135.695,1001600001.0
2009-07-27 11:56:00,135.695,135.73,135.69,135.725,1323399998.0
2009-07-27 11:57:00,135.73,135.77,135.73,135.755,552200000.0
2009-07-27 11:58:00,135.75,135.765,135.745,135.755,171200000.0
2009-07-27 11:59:00,135.75,135.76,135.74,135.75,401000000.0
2009-07-27 12:00:00,135.75,135.755,135.73,135.735,240800000.0
2009-07-27 12:01:00,135.735,135.75,135.73,135.75,306000000.0
2009-07-27 12:02:00,135.76,135.765,135.715,135.74,436700000.0
2009-07-27 12:03:00,135.72,135.72,135.675,135.675,758400004.0
2009-07-27 12:04:00,135.675,135.7,135.665,135.67,358800001.0
2009-07-27 12:05:00,135.67,135.67,135.625,135.67,674800000.0
2009-07-27 12:06:00,135.665,135.67,135.64,135.655,433199999.0
2009-07-27 12:07:00,135.65,135.66,135.615,135.645,929800002.0
2009-07-27 12:08:00,135.66,135.72,135.66,135.675,582800000.0
2009-07-27 12:09:00,135.67,135.675,135.65,135.675,311600000.0
2009-07-27 12:10:00,135.68,135.73,135.665,135.725,661700001.0
2009-07-27 12:11:00,135.725,135.75,135.715,135.74,402399997.0
2009-07-27 12:12:00,135.75,135.755,135.73,135.73,516399993.0
2009-07-27 12:13:00,135.715,135.715,135.69,135.7,334000001.0
2009-07-27 12:14:00,135.695,135.695,135.67,135.68,646999998.0
2009-07-27 12:15:00,135.68,135.715,135.675,135.7,481199998.0
2009-07-27 12:16:00,135.7,135.7,135.665,135.68,298800000.0
2009-07-27 12:17:00,135.68,135.71,135.675,135.69,463799996.0
2009-07-27 12:18:00,135.69,135.71,135.67,135.69,707800001.0
2009-07-27 12:19:00,135.685,135.73,135.685,135.705,456600000.0
2009-07-27 12:20:00,135.705,135.72,135.69,135.72,669400000.0
2009-07-27 12:21:00,135.715,135.715,135.685,135.7,557600000.0
2009-07-27 12:22:00,135.7,135.72,135.7,135.72,452800000.0
2009-07-27 12:23:00,135.72,135.76,135.72,135.755,148400000.0
2009-07-27 12:24:00,135.77,135.795,135.77,135.79,135400000.0
2009-07-27 12:25:00,135.795,135.87,135.795,135.835,333500001.0
2009-07-27 12:26:00,135.83,135.85,135.81,135.85,560399999.0
2009-07-27 12:27:00,135.85,135.85,135.825,135.825,410200001.0
2009-07-27 12:28:00,135.82,135.825,135.815,135.82,85000000.0
2009-07-27 12:29:00,135.83,135.84,135.82,135.835,203700000.0
2009-07-27 12:30:00,135.835,135.855,135.825,135.84,486200005.0
2009-07-27 12:31:00,135.84,135.84,135.805,135.825,335800000.0
2009-07-27 12:32:00,135.82,135.845,135.815,135.83,398000000.0
2009-07-27 12:33:00,135.83,135.885,135.825,135.88,553000001.0
2009-07-27 12:34:00,135.885,135.905,135.855,135.895,630399998.0
2009-07-27 12:35:00,135.89,135.925,135.875,135.91,992400001.0
2009-07-27 12:36:00,135.91,135.94,135.905,135.915,771200000.0
2009-07-27 12:37:00,135.915,135.97,135.915,135.925,663400003.0
2009-07-27 12:38:00,135.925,135.93,135.895,135.895,315400000.0
2009-07-27 12:39:00,135.9,135.925,135.895,135.91,455600001.0
2009-07-27 12:40:00,135.91,135.95,135.9,135.93,451200000.0
2009-07-27 12:41:00,135.925,135.94,135.92,135.935,246800000.0
2009-07-27 12:42:00,135.935,135.975,135.93,135.97,408200000.0
2009-07-27 12:43:00,135.965,135.98,135.94,135.955,480799996.0
2009-07-27 12:44:00,135.955,135.99,135.955,135.99,169800000.0
2009-07-27 12:45:00,135.99,136.01,135.975,135.995,791399999.0
2009-07-27 12:46:00,135.99,135.995,135.92,135.925,997399999.0
2009-07-27 12:47:00,135.92,136.04,135.89,136.03,873599998.0
2009-07-27 12:48:00,136.03,136.035,135.965,135.965,691000000.0
2009-07-27 12:49:00,135.965,135.97,135.875,135.895,840599997.0
2009-07-27 12:50:00,135.895,135.905,135.865,135.89,660199997.0
2009-07-27 12:51:00,135.895,135.91,135.845,135.87,542800000.0
2009-07-27 12:52:00,135.87,135.89,135.87,135.89,181200000.0
2009-07-27 12:53:00,135.89,135.935,135.885,135.935,287800001.0
2009-07-27 12:54:00,135.945,135.955,135.89,135.9,795399998.0
2009-07-27 12:55:00,135.9,135.9,135.87,135.875,331600000.0
2009-07-27 12:56:00,135.88,135.89,135.865,135.88,381400000.0
2009-07-27 12:57:00,135.86,135.865,135.85,135.85,380399996.0
2009-07-27 12:58:00,135.85,135.915,135.845,135.895,572799997.0
2009-07-27 12:59:00,135.895,135.895,135.805,135.805,568000000.0
2009-07-27 13:00:00,135.8,135.86,135.785,135.86,793999996.0
2009-07-27 13:01:00,135.86,135.895,135.85,135.885,792599997.0
2009-07-27 13:02:00,135.885,135.935,135.885,135.925,845399999.0
2009-07-27 13:03:00,135.925,135.945,135.9,135.905,669199998.0
2009-07-27 13:04:00,135.905,135.925,135.88,135.905,713199997.0
2009-07-27 13:05:00,135.905,135.95,135.9,135.93,620599999.0
2009-07-27 13:06:00,135.935,135.985,135.935,135.975,798599998.0
2009-07-27 13:07:00,135.99,135.995,135.96,135.96,612799996.0
2009-07-27 13:08:00,135.96,136.0,135.96,135.975,689799993.0
2009-07-27 13:09:00,135.975,135.99,135.96,135.96,719800000.0
2009-07-27 13:10:00,135.96,135.96,135.92,135.925,496400000.0
2009-07-27 13:11:00,135.92,135.94,135.915,135.92,733399999.0
2009-07-27 13:12:00,135.92,135.97,135.915,135.94,453800000.0
2009-07-27 13:13:00,135.94,135.96,135.925,135.94,823600000.0
2009-07-27 13:14:00,135.94,135.95,135.92,135.925,930599998.0
2009-07-27 13:15:00,135.92,135.93,135.895,135.9,656799996.0
2009-07-27 13:16:00,135.9,135.9,135.86,135.86,776199994.0
2009-07-27 13:17:00,135.855,135.945,135.855,135.92,762999991.0
2009-07-27 13:18:00,135.92,135.94,135.915,135.92,562799994.0
2009-07-27 13:19:00,135.92,135.94,135.895,135.905,373999999.0
2009-07-27 13:20:00,135.905,135.915,135.86,135.89,609999997.0
2009-07-27 13:21:00,135.895,135.93,135.885,135.89,796999999.0
2009-07-27 13:22:00,135.89,135.9,135.87,135.9,380199999.0
2009-07-27 13:23:00,135.91,135.91,135.89,135.895,240800000.0
2009-07-27 13:24:00,135.895,135.895,135.85,135.865,718399989.0
2009-07-27 13:25:00,135.865,135.895,135.86,135.885,448799999.0
2009-07-27 13:26:00,135.885,135.92,135.885,135.9,361399998.0
2009-07-27 13:27:00,135.9,135.97,135.9,135.965,746999998.0
2009-07-27 13:28:00,135.965,136.0,135.85,135.865,1007999998.0
2009-07-27 13:29:00,135.875,135.92,135.86,135.9,946599991.0
2009-07-27 13:30:00,135.905,135.91,135.845,135.845,782799999.0
2009-07-27 13:31:00,135.85,135.865,135.825,135.84,652200001.0
2009-07-27 13:32:00,135.83,135.875,135.765,135.77,984799985.0
2009-07-27 13:33:00,135.775,135.795,135.77,135.785,845199988.0
2009-07-27 13:34:00,135.785,135.83,135.785,135.82,386600001.0
2009-07-27 13:35:00,135.82,135.855,135.81,135.845,428600000.0
2009-07-27 13:36:00,135.845,135.855,135.815,135.83,605300001.0
2009-07-27 13:37:00,135.83,135.86,135.815,135.825,719399996.0
2009-07-27 13:38:00,135.825,135.92,135.82,135.915,752400001.0
2009-07-27 13:39:00,135.915,135.94,135.805,135.805,980799998.0
2009-07-27 13:40:00,135.8,135.8,135.77,135.78,622999998.0
2009-07-27 13:41:00,135.78,135.78,135.665,135.695,717599999.0
2009-07-27 13:42:00,135.695,135.715,135.675,135.715,1016399997.0
2009-07-27 13:43:00,135.71,135.76,135.71,135.745,570600000.0
2009-07-27 13:44:00,135.74,135.75,135.71,135.71,787799986.0
2009-07-27 13:45:00,135.725,135.78,135.715,135.76,899999997.0
2009-07-27 13:46:00,135.76,135.79,135.695,135.71,375000000.0
2009-07-27 13:47:00,135.705,135.72,135.685,135.71,536399996.0
2009-07-27 13:48:00,135.71,135.74,135.71,135.73,231200000.0
2009-07-27 13:49:00,135.735,135.735,135.72,135.725,339200000.0
2009-07-27 13:50:00,135.725,135.78,135.72,135.78,445799998.0
2009-07-27 13:51:00,135.78,135.79,135.76,135.785,537799999.0
2009-07-27 13:52:00,135.78,135.82,135.775,135.785,749799998.0
2009-07-27 13:53:00,135.79,135.865,135.79,135.865,849600002.0
2009-07-27 13:54:00,135.865,135.915,135.84,135.9,749199998.0
2009-07-27 13:55:00,135.9,135.9,135.765,135.77,869200002.0
2009-07-27 13:56:00,135.79,135.865,135.79,135.86,689999997.0
2009-07-27 13:57:00,135.86,135.865,135.825,135.835,151599998.0
2009-07-27 13:58:00,135.825,135.84,135.805,135.805,378000000.0
2009-07-27 13:59:00,135.81,135.815,135.79,135.8,462800001.0
2009-07-27 14:00:00,135.81,135.835,135.765,135.77,854199995.0
2009-07-27 14:01:00,135.77,135.795,135.735,135.77,792599998.0
2009-07-27 14:02:00,135.77,135.77,135.735,135.745,618599998.0
2009-07-27 14:03:00,135.735,135.79,135.73,135.77,423400001.0
2009-07-27 14:04:00,135.77,135.77,135.735,135.735,415000003.0
2009-07-27 14:05:00,135.74,135.765,135.715,135.72,708799997.0
2009-07-27 14:06:00,135.725,135.73,135.7,135.7,846799995.0
2009-07-27 14:07:00,135.7,135.7,135.595,135.605,1023799993.0
2009-07-27 14:08:00,135.605,135.645,135.605,135.64,855999995.0
2009-07-27 14:09:00,135.64,135.64,135.605,135.605,313000000.0
2009-07-27 14:10:00,135.61,135.615,135.575,135.585,529000000.0
2009-07-27 14:11:00,135.57,135.575,135.52,135.57,664400002.0
2009-07-27 14:12:00,135.57,135.58,135.52,135.535,430600000.0
2009-07-27 14:13:00,135.54,135.585,135.54,135.575,522200000.0
2009-07-27 14:14:00,135.575,135.61,135.565,135.605,477400000.0
2009-07-27 14:15:00,135.605,135.645,135.59,135.64,376200000.0
2009-07-27 14:16:00,135.65,135.66,135.645,135.655,311800000.0
2009-07-27 14:17:00,135.65,135.665,135.645,135.66,402200000.0
2009-07-27 14:18:00,135.66,135.685,135.635,135.645,574200002.0
2009-07-27 14:19:00,135.645,135.665,135.64,135.64,457999999.0
2009-07-27 14:20:00,135.64,135.685,135.61,135.61,636599996.0
2009-07-27 14:21:00,135.615,135.635,135.595,135.635,429199997.0
2009-07-27 14:22:00,135.63,135.63,135.595,135.605,216800000.0
2009-07-27 14:23:00,135.605,135.63,135.605,135.625,308199999.0
2009-07-27 14:24:00,135.63,135.635,135.595,135.63,479000001.0
2009-07-27 14:25:00,135.63,135.66,135.57,135.6,937399994.0
2009-07-27 14:26:00,135.6,135.61,135.52,135.525,717199997.0
2009-07-27 14:27:00,135.525,135.55,135.51,135.53,1046800001.0
2009-07-27 14:28:00,135.53,135.605,135.53,135.57,750999996.0
2009-07-27 14:29:00,135.575,135.59,135.555,135.56,1051799999.0
2009-07-27 14:30:00,135.56,135.595,135.56,135.585,894600000.0
2009-07-27 14:31:00,135.585,135.585,135.56,135.58,967800002.0
2009-07-27 14:32:00,135.58,135.595,135.57,135.58,689400004.0
2009-07-27 14:33:00,135.58,135.59,135.57,135.57,1003800003.0
2009-07-27 14:34:00,135.57,135.62,135.57,135.62,630600000.0
2009-07-27 14:35:00,135.62,135.62,135.53,135.595,319000000.0
2009-07-27 14:36:00,135.595,135.605,135.57,135.595,404600000.0
2009-07-27 14:37:00,135.595,135.595,135.53,135.535,535400002.0
2009-07-27 14:38:00,135.535,135.63,135.535,135.615,733800000.0
2009-07-27 14:39:00,135.62,135.77,135.62,135.76,1214000006.0
2009-07-27 14:40:00,135.745,135.76,135.715,135.75,885600000.0
2009-07-27 14:41:00,135.75,135.825,135.735,135.745,922600005.0
2009-07-27 14:42:00,135.765,135.775,135.64,135.71,828400000.0
2009-07-27 14:43:00,135.71,135.735,135.71,135.735,817399997.0
2009-07-27 14:44:00,135.735,135.77,135.735,135.76,286400001.0
2009-07-27 14:45:00,135.76,135.795,135.74,135.78,1130600006.0
2009-07-27 14:46:00,135.78,135.8,135.73,135.73,839400001.0
2009-07-27 14:47:00,135.73,135.78,135.7,135.765,1084200006.0
2009-07-27 14:48:00,135.77,135.78,135.715,135.745,629600000.0
2009-07-27 14:49:00,135.745,135.755,135.715,135.72,823600000.0
2009-07-27 14:50:00,135.72,135.78,135.72,135.78,1059200001.0
2009-07-27 14:51:00,135.78,135.825,135.775,135.81,940399994.0
2009-07-27 14:52:00,135.81,135.82,135.795,135.8,784600000.0
2009-07-27 14:53:00,135.8,135.8,135.75,135.755,670600005.0
2009-07-27 14:54:00,135.76,135.77,135.73,135.73,602599998.0
2009-07-27 14:55:00,135.73,135.81,135.73,135.79,857600003.0
2009-07-27 14:56:00,135.79,135.795,135.76,135.765,653599999.0
2009-07-27 14:57:00,135.765,135.775,135.705,135.735,1248800001.0
2009-07-27 14:58:00,135.735,135.77,135.715,135.74,832999996.0
2009-07-27 14:59:00,135.74,135.75,135.69,135.715,858999997.0
2009-07-27 15:00:00,135.715,135.735,135.695,135.715,1215800000.0
2009-07-27 15:01:00,135.715,135.715,135.605,135.615,708800000.0
2009-07-27 15:02:00,135.62,135.68,135.61,135.675,519400005.0
2009-07-27 15:03:00,135.695,135.825,135.695,135.81,744600000.0
2009-07-27 15:04:00,135.795,135.795,135.72,135.725,827999996.0
2009-07-27 15:05:00,135.73,135.73,135.655,135.655,489599997.0
2009-07-27 15:06:00,135.655,135.765,135.655,135.76,585200000.0
2009-07-27 15:07:00,135.76,135.76,135.68,135.685,531200000.0
2009-07-27 15:08:00,135.685,135.78,135.685,135.73,612599998.0
2009-07-27 15:09:00,135.73,135.765,135.73,135.75,570599997.0
2009-07-27 15:10:00,135.745,135.75,135.73,135.73,410199999.0
2009-07-27 15:11:00,135.73,135.755,135.725,135.735,419000003.0
2009-07-27 15:12:00,135.75,135.765,135.71,135.76,889200003.0
2009-07-27 15:13:00,135.76,135.78,135.72,135.72,1146199995.0
2009-07-27 15:14:00,135.73,135.735,135.7,135.705,973600004.0
2009-07-27 15:15:00,135.71,135.755,135.705,135.755,777799995.0
2009-07-27 15:16:00,135.755,135.76,135.695,135.7,529400001.0
2009-07-27 15:17:00,135.7,135.705,135.67,135.68,736800000.0
2009-07-27 15:18:00,135.68,135.705,135.645,135.645,998199995.0
2009-07-27 15:19:00,135.645,135.66,135.6,135.6,865799996.0
2009-07-27 15:20:00,135.6,135.6,135.575,135.575,826799998.0
2009-07-27 15:21:00,135.575,135.6,135.565,135.585,685000000.0
2009-07-27 15:22:00,135.585,135.605,135.565,135.575,416200001.0
2009-07-27 15:23:00,135.57,135.59,135.55,135.57,801200000.0
2009-07-27 15:24:00,135.57,135.595,135.56,135.585,351800001.0
2009-07-27 15:25:00,135.59,135.625,135.585,135.595,256800000.0
2009-07-27 15:26:00,135.59,135.605,135.59,135.605,199600000.0
2009-07-27 15:27:00,135.605,135.605,135.58,135.585,404800002.0
2009-07-27 15:28:00,135.575,135.61,135.57,135.58,846399999.0
2009-07-27 15:29:00,135.58,135.58,135.555,135.575,418999999.0
2009-07-27 15:30:00,135.58,135.67,135.575,135.595,817699999.0
2009-07-27 15:31:00,135.595,135.63,135.57,135.625,715999999.0
2009-07-27 15:32:00,135.625,135.715,135.625,135.705,1116599999.0
2009-07-27 15:33:00,135.705,135.715,135.61,135.665,1097799994.0
2009-07-27 15:34:00,135.66,135.69,135.63,135.645,1275599999.0
2009-07-27 15:35:00,135.65,135.665,135.53,135.575,1286600002.0
2009-07-27 15:36:00,135.575,135.605,135.56,135.59,822099999.0
2009-07-27 15:37:00,135.585,135.69,135.575,135.64,992200000.0
2009-07-27 15:38:00,135.64,135.64,135.56,135.6,1149799993.0
2009-07-27 15:39:00,135.595,135.64,135.545,135.625,1356599995.0
2009-07-27 15:40:00,135.63,135.72,135.63,135.635,711200000.0
2009-07-27 15:41:00,135.625,135.66,135.56,135.61,837800001.0
2009-07-27 15:42:00,135.61,135.655,135.575,135.58,529200001.0
2009-07-27 15:43:00,135.59,135.655,135.59,135.625,1192599998.0
2009-07-27 15:44:00,135.625,135.655,135.575,135.59,1293399997.0
2009-07-27 15:45:00,135.605,135.655,135.59,135.6,955200001.0
2009-07-27 15:46:00,135.605,135.645,135.57,135.63,1160800003.0
2009-07-27 15:47:00,135.625,135.645,135.565,135.62,994599997.0
2009-07-27 15:48:00,135.62,135.62,135.55,135.595,1168199997.0
2009-07-27 15:49:00,135.6,135.625,135.58,135.61,555000002.0
2009-07-27 15:50:00,135.61,135.65,135.595,135.65,716800000.0
2009-07-27 15:51:00,135.64,135.66,135.62,135.655,496000001.0
2009-07-27 15:52:00,135.65,135.65,135.58,135.6,1311400001.0
2009-07-27 15:53:00,135.615,135.68,135.605,135.645,1231399994.0
2009-07-27 15:54:00,135.645,135.665,135.63,135.635,859400001.0
2009-07-27 15:55:00,135.635,135.665,135.585,135.605,1006399997.0
2009-07-27 15:56:00,135.605,135.605,135.565,135.57,941599997.0
2009-07-27 15:57:00,135.57,135.585,135.55,135.575,724600003.0
2009-07-27 15:58:00,135.575,135.6,135.57,135.575,519400001.0
2009-07-27 15:59:00,135.575,135.63,135.575,135.61,601800001.0
2009-07-27 16:00:00,135.61,136.01,135.61,135.92,949599999.0
2009-07-27 16:01:00,135.92,135.975,135.895,135.94,1291999997.0
2009-07-27 16:02:00,135.94,136.095,135.935,136.085,1083200003.0
2009-07-27 16:03:00,136.08,136.09,135.875,135.89,1476999999.0
2009-07-27 16:04:00,135.89,135.92,135.82,135.83,1326199994.0
2009-07-27 16:05:00,135.83,135.89,135.805,135.885,1037400002.0
2009-07-27 16:06:00,135.9,135.98,135.88,135.97,1317000002.0
2009-07-27 16:07:00,135.965,135.965,135.88,135.895,1181599991.0
2009-07-27 16:08:00,135.895,135.92,135.855,135.9,1557899997.0
2009-07-27 16:09:00,135.9,135.92,135.86,135.875,1171800003.0
2009-07-27 16:10:00,135.88,135.91,135.86,135.86,1205000001.0
2009-07-27 16:11:00,135.86,135.86,135.75,135.755,1254800000.0
2009-07-27 16:12:00,135.76,135.77,135.665,135.665,1153799996.0
2009-07-27 16:13:00,135.665,135.665,135.595,135.65,702399997.0
2009-07-27 16:14:00,135.65,135.7,135.635,135.645,1067799998.0
2009-07-27 16:15:00,135.645,135.69,135.605,135.65,1263000003.0
2009-07-27 16:16:00,135.655,135.655,135.615,135.62,1011000000.0
2009-07-27 16:17:00,135.62,135.735,135.62,135.675,966400000.0
2009-07-27 16:18:00,135.665,135.68,135.615,135.65,1255200002.0
2009-07-27 16:19:00,135.65,135.7,135.59,135.595,801999998.0
2009-07-27 16:20:00,135.59,135.645,135.54,135.61,589800000.0
2009-07-27 16:21:00,135.61,135.615,135.57,135.58,860999997.0
2009-07-27 16:22:00,135.57,135.615,135.56,135.615,928599999.0
2009-07-27 16:23:00,135.615,135.695,135.615,135.68,731600000.0
2009-07-27 16:24:00,135.68,135.725,135.645,135.65,676400000.0
2009-07-27 16:25:00,135.655,135.68,135.63,135.635,1184600002.0
2009-07-27 16:26:00,135.64,135.665,135.635,135.66,843599999.0
2009-07-27 16:27:00,135.655,135.665,135.59,135.61,1070200001.0
2009-07-27 16:28:00,135.61,135.625,135.585,135.61,1235600002.0
2009-07-27 16:29:00,135.61,135.62,135.575,135.59,1341200002.0
2009-07-27 16:30:00,135.585,135.63,135.57,135.605,965599998.0
2009-07-27 16:31:00,135.605,135.605,135.545,135.545,1301399995.0
2009-07-27 16:32:00,135.545,135.56,135.435,135.49,1379600001.0
2009-07-27 16:33:00,135.49,135.53,135.475,135.51,1154000003.0
2009-07-27 16:34:00,135.51,135.52,135.43,135.44,1546599993.0
2009-07-27 16:35:00,135.435,135.485,135.385,135.405,1390000006.0
2009-07-27 16:36:00,135.41,135.425,135.37,135.405,835599998.0
2009-07-27 16:37:00,135.405,135.405,135.355,135.375,439600000.0
2009-07-27 16:38:00,135.375,135.43,135.36,135.42,724400000.0
2009-07-27 16:39:00,135.42,135.5,135.42,135.49,831100001.0
2009-07-27 16:40:00,135.49,135.49,135.4,135.4,849200002.0
2009-07-27 16:41:00,135.4,135.4,135.38,135.38,356000000.0
2009-07-27 16:42:00,135.38,135.445,135.37,135.44,886999995.0
2009-07-27 16:43:00,135.44,135.515,135.435,135.515,723599998.0
2009-07-27 16:44:00,135.515,135.525,135.48,135.5,1172599992.0
2009-07-27 16:45:00,135.5,135.525,135.5,135.515,647000000.0
2009-07-27 16:46:00,135.51,135.525,135.495,135.51,672400005.0
2009-07-27 16:47:00,135.515,135.53,135.5,135.53,412199999.0
2009-07-27 16:48:00,135.53,135.585,135.515,135.585,453400000.0
2009-07-27 16:49:00,135.585,135.61,135.575,135.59,385600001.0
2009-07-27 16:50:00,135.59,135.6,135.55,135.55,520000000.0
2009-07-27 16:51:00,135.56,135.58,135.56,135.57,296600001.0
2009-07-27 16:52:00,135.575,135.585,135.565,135.575,443600001.0
2009-07-27 16:53:00,135.58,135.59,135.555,135.56,699599998.0
2009-07-27 16:54:00,135.56,135.6,135.555,135.6,326599999.0
2009-07-27 16:55:00,135.595,135.595,135.515,135.52,525199998.0
2009-07-27 16:56:00,135.52,135.52,135.46,135.47,893800003.0
2009-07-27 16:57:00,135.465,135.49,135.465,135.48,1005199998.0
2009-07-27 16:58:00,135.48,135.55,135.475,135.49,749200003.0
2009-07-27 16:59:00,135.495,135.575,135.475,135.54,658000001.0
2009-07-27 17:00:00,135.555,135.56,135.51,135.53,925600002.0
2009-07-27 17:01:00,135.53,135.58,135.53,135.57,1091600005.0
2009-07-27 17:02:00,135.555,135.62,135.555,135.61,684200003.0
2009-07-27 17:03:00,135.64,135.665,135.57,135.59,737199996.0
2009-07-27 17:04:00,135.585,135.6,135.585,135.585,538600001.0
2009-07-27 17:05:00,135.595,135.6,135.56,135.57,813000001.0
2009-07-27 17:06:00,135.57,135.615,135.57,135.585,820000000.0
2009-07-27 17:07:00,135.585,135.635,135.565,135.62,823999997.0
2009-07-27 17:08:00,135.615,135.65,135.61,135.63,299400000.0
2009-07-27 17:09:00,135.63,135.63,135.59,135.605,607200002.0
2009-07-27 17:10:00,135.605,135.615,135.56,135.565,642200000.0
2009-07-27 17:11:00,135.58,135.63,135.58,135.605,829400003.0
2009-07-27 17:12:00,135.61,135.64,135.61,135.635,375600000.0
2009-07-27 17:13:00,135.635,135.69,135.62,135.655,1506799996.0
2009-07-27 17:14:00,135.655,135.655,135.64,135.655,124799997.0
2009-07-27 17:15:00,135.646,135.672,135.645,135.655,686000002.0
2009-07-27 17:16:00,135.68,135.73,135.67,135.73,686000002.0
2009-07-27 17:17:00,135.725,135.735,135.705,135.725,373800000.0
2009-07-27 17:18:00,135.715,135.735,135.705,135.73,694200000.0
2009-07-27 17:19:00,135.725,135.725,135.695,135.695,467200000.0
2009-07-27 17:20:00,135.695,135.75,135.695,135.73,1039400007.0
2009-07-27 17:21:00,135.73,135.75,135.72,135.73,536199999.0
2009-07-27 17:22:00,135.74,135.76,135.725,135.76,538399999.0
2009-07-27 17:23:00,135.76,135.775,135.735,135.735,600200000.0
2009-07-27 17:24:00,135.725,135.75,135.685,135.69,809199999.0
2009-07-27 17:25:00,135.69,135.705,135.665,135.68,701600000.0
2009-07-27 17:26:00,135.675,135.68,135.615,135.65,732100001.0
2009-07-27 17:27:00,135.66,135.7,135.645,135.66,775200000.0
2009-07-27 17:28:00,135.655,135.66,135.63,135.655,592999999.0
2009-07-27 17:29:00,135.63,135.67,135.625,135.655,692399998.0
2009-07-27 17:30:00,135.64,135.645,135.6,135.605,761399997.0
2009-07-27 17:31:00,135.605,135.66,135.605,135.64,547799998.0
2009-07-27 17:32:00,135.645,135.685,135.645,135.685,686600002.0
2009-07-27 17:33:00,135.69,135.715,135.665,135.665,813200000.0
2009-07-27 17:34:00,135.665,135.675,135.625,135.66,778199998.0
2009-07-27 17:35:00,135.66,135.695,135.595,135.595,269400002.0
2009-07-27 17:36:00,135.595,135.6,135.555,135.57,640000000.0
2009-07-27 17:37:00,135.57,135.58,135.515,135.52,934000000.0
2009-07-27 17:38:00,135.52,135.53,135.475,135.485,799800002.0
2009-07-27 17:39:00,135.485,135.525,135.485,135.505,421000002.0
2009-07-27 17:40:00,135.505,135.55,135.495,135.515,603400001.0
2009-07-27 17:41:00,135.515,135.515,135.485,135.495,334400001.0
2009-07-27 17:42:00,135.495,135.51,135.475,135.49,887000004.0
2009-07-27 17:43:00,135.49,135.51,135.48,135.495,539400001.0
2009-07-27 17:44:00,135.49,135.57,135.49,135.57,1023400003.0
2009-07-27 17:45:00,135.56,135.59,135.545,135.59,1060800003.0
2009-07-27 17:46:00,135.58,135.64,135.58,135.625,1057200003.0
2009-07-27 17:47:00,135.62,135.625,135.58,135.6,304800002.0
2009-07-27 17:48:00,135.6,135.62,135.58,135.585,858400003.0
2009-07-27 17:49:00,135.585,135.625,135.58,135.59,419400002.0
2009-07-27 17:50:00,135.58,135.595,135.56,135.585,645600000.0
2009-07-27 17:51:00,135.585,135.59,135.56,135.58,730800001.0
2009-07-27 17:52:00,135.58,135.62,135.57,135.575,728999996.0
2009-07-27 17:53:00,135.57,135.585,135.565,135.575,465600002.0
2009-07-27 17:54:00,135.575,135.58,135.53,135.54,527999996.0
2009-07-27 17:55:00,135.54,135.55,135.495,135.5,812599998.0
2009-07-27 17:56:00,135.485,135.485,135.455,135.475,709600001.0
2009-07-27 17:57:00,135.48,135.48,135.42,135.46,1237399999.0
2009-07-27 17:58:00,135.455,135.48,135.45,135.465,1214199985.0
2009-07-27 17:59:00,135.47,135.48,135.455,135.465,1170399998.0
2009-07-27 18:00:00,135.47,135.485,135.435,135.44,1018199993.0
2009-07-27 18:01:00,135.45,135.45,135.405,135.43,962399999.0
2009-07-27 18:02:00,135.43,135.44,135.42,135.435,438399999.0
2009-07-27 18:03:00,135.44,135.45,135.43,135.45,574199999.0
2009-07-27 18:04:00,135.45,135.52,135.45,135.515,541999999.0
2009-07-27 18:05:00,135.515,135.535,135.505,135.51,709500000.0
2009-07-27 18:06:00,135.51,135.535,135.475,135.49,920999997.0
2009-07-27 18:07:00,135.5,135.5,135.465,135.475,581600002.0
2009-07-27 18:08:00,135.48,135.51,135.475,135.49,619399998.0
2009-07-27 18:09:00,135.495,135.52,135.485,135.505,609199996.0
2009-07-27 18:10:00,135.51,135.52,135.505,135.52,300200001.0
2009-07-27 18:11:00,135.52,135.52,135.48,135.48,165000000.0
2009-07-27 18:12:00,135.48,135.48,135.45,135.47,307200000.0
2009-07-27 18:13:00,135.47,135.47,135.425,135.44,349800000.0
2009-07-27 18:14:00,135.435,135.435,135.42,135.42,96000000.0
2009-07-27 18:15:00,135.425,135.5,135.42,135.495,222600000.0
2009-07-27 18:16:00,135.495,135.5,135.49,135.5,225400000.0
2009-07-27 18:17:00,135.5,135.505,135.445,135.46,417200000.0
2009-07-27 18:18:00,135.475,135.475,135.465,135.47,152600000.0
2009-07-27 18:19:00,135.47,135.495,135.47,135.495,281800000.0
2009-07-27 18:20:00,135.5,135.505,135.485,135.49,454400000.0
2009-07-27 18:21:00,135.49,135.5,135.48,135.495,794000001.0
2009-07-27 18:22:00,135.495,135.5,135.46,135.46,440999999.0
2009-07-27 18:23:00,135.46,135.465,135.425,135.465,342000000.0
2009-07-27 18:24:00,135.465,135.52,135.465,135.5,326800000.0
2009-07-27 18:25:00,135.5,135.505,135.44,135.45,564599998.0
2009-07-27 18:26:00,135.45,135.465,135.43,135.46,617600000.0
2009-07-27 18:27:00,135.46,135.475,135.445,135.475,480200000.0
2009-07-27 18:28:00,135.475,135.475,135.45,135.455,493999998.0
2009-07-27 18:29:00,135.455,135.455,135.445,135.455,260999999.0
2009-07-27 18:30:00,135.465,135.505,135.465,135.5,439799999.0
2009-07-27 18:31:00,135.505,135.52,135.505,135.515,460399998.0
2009-07-27 18:32:00,135.515,135.515,135.49,135.5,521599999.0
2009-07-27 18:33:00,135.5,135.52,135.5,135.505,370600000.0
2009-07-27 18:34:00,135.515,135.56,135.5,135.525,398400000.0
2009-07-27 18:35:00,135.53,135.53,135.505,135.505,246799999.0
2009-07-27 18:36:00,135.51,135.515,135.475,135.475,563199998.0
2009-07-27 18:37:00,135.475,135.52,135.475,135.515,665400000.0
2009-07-27 18:38:00,135.52,135.53,135.515,135.525,419200000.0
2009-07-27 18:39:00,135.515,135.53,135.515,135.525,165999999.0
2009-07-27 18:40:00,135.53,135.555,135.53,135.545,447199999.0
2009-07-27 18:41:00,135.545,135.545,135.445,135.465,449400000.0
2009-07-27 18:42:00,135.465,135.485,135.46,135.485,333599999.0
2009-07-27 18:43:00,135.485,135.49,135.455,135.46,390000000.0
2009-07-27 18:44:00,135.46,135.465,135.41,135.415,455400001.0
2009-07-27 18:45:00,135.415,135.43,135.415,135.425,235200000.0
2009-07-27 18:46:00,135.425,135.425,135.35,135.385,465000000.0
2009-07-27 18:47:00,135.385,135.385,135.365,135.385,430800000.0
2009-07-27 18:48:00,135.385,135.405,135.375,135.385,449800000.0
2009-07-27 18:49:00,135.39,135.425,135.39,135.415,365000000.0
2009-07-27 18:50:00,135.415,135.48,135.415,135.48,353399999.0
2009-07-27 18:51:00,135.48,135.485,135.455,135.485,279999999.0
2009-07-27 18:52:00,135.495,135.505,135.49,135.5,289800000.0
2009-07-27 18:53:00,135.495,135.515,135.485,135.485,285600000.0
2009-07-27 18:54:00,135.485,135.5,135.43,135.43,485199999.0
2009-07-27 18:55:00,135.43,135.435,135.415,135.42,587200001.0
2009-07-27 18:56:00,135.42,135.435,135.415,135.425,371600000.0
2009-07-27 18:57:00,135.43,135.47,135.425,135.47,521800000.0
2009-07-27 18:58:00,135.47,135.495,135.47,135.475,260000000.0
2009-07-27 18:59:00,135.485,135.505,135.485,135.495,390400000.0
2009-07-27 19:00:00,135.495,135.515,135.47,135.515,515200001.0
2009-07-27 19:01:00,135.505,135.52,135.48,135.485,168400000.0
2009-07-27 19:02:00,135.485,135.495,135.475,135.485,421400000.0
2009-07-27 19:03:00,135.485,135.515,135.485,135.515,168799999.0
2009-07-27 19:04:00,135.515,135.53,135.505,135.52,334200000.0
2009-07-27 19:05:00,135.525,135.56,135.515,135.56,192600001.0
2009-07-27 19:06:00,135.555,135.555,135.51,135.51,480000000.0
2009-07-27 19:07:00,135.51,135.555,135.51,135.54,485799999.0
2009-07-27 19:08:00,135.54,135.58,135.54,135.57,102400000.0
2009-07-27 19:09:00,135.57,135.57,135.57,135.57,67200000.0
2009-07-27 19:10:00,135.57,135.58,135.55,135.58,273800000.0
2009-07-27 19:11:00,135.57,135.57,135.55,135.56,43200000.0
2009-07-27 19:12:00,135.56,135.57,135.515,135.515,413600000.0
2009-07-27 19:13:00,135.51,135.525,135.5,135.525,599200000.0
2009-07-27 19:14:00,135.525,135.58,135.525,135.55,394599999.0
2009-07-27 19:15:00,135.55,135.565,135.53,135.53,472400000.0
2009-07-27 19:16:00,135.545,135.545,135.51,135.52,545599998.0
2009-07-27 19:17:00,135.52,135.53,135.505,135.505,249400000.0
2009-07-27 19:18:00,135.5,135.525,135.49,135.49,362400000.0
2009-07-27 19:19:00,135.5,135.525,135.47,135.47,446800000.0
2009-07-27 19:20:00,135.47,135.5,135.435,135.435,253200000.0
2009-07-27 19:21:00,135.415,135.435,135.405,135.425,522600000.0
2009-07-27 19:22:00,135.425,135.425,135.39,135.395,133200000.0
2009-07-27 19:23:00,135.395,135.395,135.35,135.355,384000000.0
2009-07-27 19:24:00,135.355,135.365,135.345,135.365,335200000.0
2009-07-27 19:25:00,135.365,135.375,135.335,135.335,225600000.0
2009-07-27 19:26:00,135.32,135.32,135.3,135.31,304000000.0
2009-07-27 19:27:00,135.305,135.325,135.305,135.315,241600000.0
2009-07-27 19:28:00,135.315,135.33,135.3,135.3,303999998.0
2009-07-27 19:29:00,135.3,135.31,135.295,135.295,372800000.0
2009-07-27 19:30:00,135.3,135.305,135.26,135.275,405999999.0
2009-07-27 19:31:00,135.275,135.275,135.225,135.245,383500000.0
2009-07-27 19:32:00,135.24,135.255,135.235,135.255,228800000.0
2009-07-27 19:33:00,135.26,135.265,135.26,135.265,49600000.0
2009-07-27 19:34:00,135.265,135.265,135.255,135.26,238400000.0
2009-07-27 19:35:00,135.255,135.285,135.255,135.285,241600000.0
2009-07-27 19:36:00,135.29,135.31,135.29,135.31,278400000.0
2009-07-27 19:37:00,135.31,135.315,135.295,135.3,390200000.0
2009-07-27 19:38:00,135.3,135.345,135.29,135.34,170200000.0
2009-07-27 19:39:00,135.34,135.355,135.325,135.345,339200000.0
2009-07-27 19:40:00,135.355,135.355,135.3,135.34,520800000.0
2009-07-27 19:41:00,135.345,135.345,135.33,135.335,117600000.0
2009-07-27 19:42:00,135.335,135.335,135.3,135.3,220800002.0
2009-07-27 19:43:00,135.295,135.295,135.195,135.235,580400001.0
2009-07-27 19:44:00,135.245,135.255,135.225,135.255,557000000.0
2009-07-27 19:45:00,135.25,135.29,135.225,135.29,556399999.0
2009-07-27 19:46:00,135.295,135.315,135.29,135.295,213600000.0
2009-07-27 19:47:00,135.295,135.34,135.27,135.34,364600000.0
2009-07-27 19:48:00,135.34,135.34,135.295,135.295,442400000.0
2009-07-27 19:49:00,135.295,135.355,135.295,135.34,428800000.0
2009-07-27 19:50:00,135.345,135.375,135.345,135.36,420999999.0
2009-07-27 19:51:00,135.355,135.355,135.335,135.34,280799999.0
2009-07-27 19:52:00,135.365,135.365,135.34,135.345,242800000.0
2009-07-27 19:53:00,135.34,135.39,135.325,135.33,593599999.0
2009-07-27 19:54:00,135.33,135.35,135.31,135.315,477799997.0
2009-07-27 19:55:00,135.315,135.37,135.315,135.37,299200000.0
2009-07-27 19:56:00,135.375,135.455,135.36,135.45,355200000.0
2009-07-27 19:57:00,135.45,135.465,135.425,135.435,404000000.0
2009-07-27 19:58:00,135.44,135.44,135.4,135.4,227000000.0
2009-07-27 19:59:00,135.42,135.425,135.4,135.42,227200000.0
2009-07-27 20:00:00,135.42,135.44,135.42,135.42,188800000.0
2009-07-27 20:01:00,135.42,135.435,135.415,135.435,184000000.0
2009-07-27 20:02:00,135.425,135.425,135.385,135.395,333600000.0
2009-07-27 20:03:00,135.395,135.395,135.35,135.35,220800000.0
2009-07-27 20:04:00,135.35,135.355,135.33,135.355,225600000.0
2009-07-27 20:05:00,135.355,135.355,135.3,135.33,192000000.0
2009-07-27 20:06:00,135.33,135.35,135.305,135.35,424799999.0
2009-07-27 20:07:00,135.355,135.38,135.355,135.365,126200000.0
2009-07-27 20:08:00,135.365,135.38,135.355,135.36,207799998.0
2009-07-27 20:09:00,135.355,135.365,135.355,135.365,137600000.0
2009-07-27 20:10:00,135.365,135.38,135.335,135.345,566199997.0
2009-07-27 20:11:00,135.345,135.355,135.34,135.35,108800000.0
2009-07-27 20:12:00,135.345,135.385,135.345,135.355,437799999.0
2009-07-27 20:13:00,135.355,135.395,135.355,135.385,251200000.0
2009-07-27 20:14:00,135.38,135.385,135.36,135.365,337600000.0
2009-07-27 20:15:00,135.365,135.365,135.305,135.32,535999999.0
2009-07-27 20:16:00,135.325,135.34,135.325,135.33,248000000.0
2009-07-27 20:17:00,135.33,135.375,135.33,135.37,411399999.0
2009-07-27 20:18:00,135.355,135.37,135.345,135.37,691199998.0
2009-07-27 20:19:00,135.375,135.385,135.37,135.385,217799999.0
2009-07-27 20:20:00,135.39,135.41,135.365,135.365,397600000.0
2009-07-27 20:21:00,135.365,135.39,135.365,135.37,349800000.0
2009-07-27 20:22:00,135.375,135.395,135.375,135.395,286400000.0
2009-07-27 20:23:00,135.395,135.395,135.375,135.385,259200000.0
2009-07-27 20:24:00,135.385,135.41,135.38,135.38,406999999.0
2009-07-27 20:25:00,135.365,135.375,135.35,135.365,584400000.0
2009-07-27 20:26:00,135.365,135.385,135.36,135.37,236000001.0
2009-07-27 20:27:00,135.375,135.375,135.35,135.355,205000000.0
2009-07-27 20:28:00,135.355,135.36,135.35,135.35,160200000.0
2009-07-27 20:29:00,135.35,135.395,135.35,135.385,267600000.0
2009-07-27 20:30:00,135.385,135.4,135.385,135.395,229800000.0
2009-07-27 20:31:00,135.395,135.395,135.36,135.375,653800000.0
2009-07-27 20:32:00,135.38,135.38,135.35,135.355,274800001.0
2009-07-27 20:33:00,135.35,135.355,135.34,135.345,240200000.0
2009-07-27 20:34:00,135.34,135.345,135.32,135.335,550199999.0
2009-07-27 20:35:00,135.345,135.4,135.345,135.4,333800000.0
2009-07-27 20:36:00,135.405,135.415,135.4,135.405,201600000.0
2009-07-27 20:37:00,135.405,135.415,135.39,135.39,313600000.0
2009-07-27 20:38:00,135.39,135.41,135.39,135.405,289600004.0
2009-07-27 20:39:00,135.41,135.435,135.405,135.42,354000000.0
2009-07-27 20:40:00,135.42,135.44,135.42,135.425,270600000.0
2009-07-27 20:41:00,135.42,135.435,135.415,135.42,214400000.0
2009-07-27 20:42:00,135.42,135.445,135.42,135.435,165600000.0
2009-07-27 20:43:00,135.435,135.49,135.435,135.49,440000000.0
2009-07-27 20:44:00,135.49,135.55,135.47,135.545,741899999.0
2009-07-27 20:45:00,135.535,135.54,135.53,135.53,232400000.0
2009-07-27 20:46:00,135.535,135.555,135.535,135.555,361599999.0
2009-07-27 20:47:00,135.55,135.55,135.52,135.53,243000000.0
2009-07-27 20:48:00,135.53,135.54,135.525,135.535,160000000.0
2009-07-27 20:49:00,135.54,135.57,135.54,135.555,236800000.0
2009-07-27 20:50:00,135.555,135.555,135.505,135.515,379400000.0
2009-07-27 20:51:00,135.515,135.52,135.495,135.515,190000000.0
2009-07-27 20:52:00,135.52,135.53,135.52,135.53,207400000.0
2009-07-27 20:53:00,135.525,135.535,135.51,135.525,226000000.0
2009-07-27 20:54:00,135.525,135.585,135.515,135.575,273400000.0
2009-07-27 20:55:00,135.575,135.575,135.555,135.56,277600000.0
2009-07-27 20:56:00,135.56,135.56,135.525,135.535,306800000.0
2009-07-27 20:57:00,135.535,135.565,135.525,135.565,341800000.0
2009-07-27 20:58:00,135.575,135.625,135.56,135.61,211600000.0
2009-07-27 20:59:00,135.605,135.615,135.59,135.6,426400000.0
2009-07-27 21:00:00,135.595,135.615,135.59,135.6,327899999.0
2009-07-27 21:01:00,135.62,135.655,135.62,135.65,471800000.0
2009-07-27 21:02:00,135.655,135.655,135.63,135.635,330800000.0
2009-07-27 21:03:00,135.635,135.635,135.595,135.595,502399999.0
2009-07-27 21:04:00,135.59,135.59,135.565,135.565,188000000.0
2009-07-27 21:05:00,135.565,135.575,135.56,135.56,184000001.0
2009-07-27 21:06:00,135.56,135.575,135.56,135.56,129600000.0
2009-07-27 21:07:00,135.565,135.565,135.555,135.565,164800000.0
2009-07-27 21:08:00,135.56,135.575,135.56,135.575,160000000.0
2009-07-27 21:09:00,135.575,135.575,135.56,135.565,91200000.0
2009-07-27 21:10:00,135.565,135.575,135.565,135.57,133200000.0
2009-07-27 21:11:00,135.56,135.56,135.555,135.555,120000000.0
2009-07-27 21:12:00,135.56,135.565,135.56,135.56,43200000.0
2009-07-27 21:13:00,135.57,135.575,135.57,135.57,110400000.0
2009-07-27 21:14:00,135.57,135.575,135.57,135.575,72000000.0
2009-07-27 21:15:00,135.58,135.605,135.58,135.595,196600000.0
2009-07-27 21:16:00,135.595,135.61,135.575,135.585,282000000.0
2009-07-27 21:17:00,135.585,135.59,135.56,135.585,201600000.0
2009-07-27 21:18:00,135.585,135.59,135.57,135.58,268800001.0
2009-07-27 21:19:00,135.58,135.59,135.555,135.565,164800000.0
2009-07-27 21:20:00,135.565,135.565,135.52,135.52,326399999.0
2009-07-27 21:21:00,135.52,135.585,135.52,135.585,399000000.0
2009-07-27 21:22:00,135.585,135.585,135.555,135.555,269400000.0
2009-07-27 21:23:00,135.555,135.58,135.555,135.565,263000000.0
2009-07-27 21:24:00,135.565,135.57,135.525,135.53,278800000.0
2009-07-27 21:25:00,135.53,135.57,135.53,135.57,300000000.0
2009-07-27 21:26:00,135.565,135.6,135.565,135.575,224000000.0
2009-07-27 21:27:00,135.58,135.59,135.575,135.575,172200000.0
2009-07-27 21:28:00,135.575,135.59,135.575,135.585,244800000.0
2009-07-27 21:29:00,135.585,135.595,135.56,135.57,361399999.0
2009-07-27 21:30:00,135.58,135.58,135.56,135.575,317800000.0
2009-07-27 21:31:00,135.575,135.595,135.565,135.595,165800000.0
2009-07-27 21:32:00,135.595,135.595,135.58,135.59,319400000.0
2009-07-27 21:33:00,135.595,135.595,135.56,135.56,262800000.0
2009-07-27 21:34:00,135.56,135.575,135.56,135.575,380000000.0
2009-07-27 21:35:00,135.575,135.575,135.56,135.57,229999998.0
2009-07-27 21:36:00,135.565,135.57,135.56,135.57,157000000.0
2009-07-27 21:37:00,135.57,135.58,135.53,135.53,592600000.0
2009-07-27 21:38:00,135.53,135.53,135.5,135.51,287000001.0
2009-07-27 21:39:00,135.51,135.52,135.47,135.47,564600001.0
2009-07-27 21:40:00,135.475,135.475,135.455,135.46,78800000.0
2009-07-27 21:41:00,135.465,135.475,135.445,135.475,118800000.0
2009-07-27 21:42:00,135.48,135.51,135.48,135.5,282400000.0
2009-07-27 21:43:00,135.495,135.505,135.495,135.505,76800000.0
2009-07-27 21:44:00,135.505,135.52,135.505,135.515,101600000.0
2009-07-27 21:45:00,135.51,135.51,135.495,135.505,238399999.0
2009-07-27 21:46:00,135.505,135.505,135.465,135.47,533400000.0
2009-07-27 21:47:00,135.465,135.49,135.465,135.475,389599999.0
2009-07-27 21:48:00,135.475,135.475,135.455,135.46,515800001.0
2009-07-27 21:49:00,135.46,135.495,135.455,135.49,763599999.0
2009-07-27 21:50:00,135.49,135.56,135.49,135.56,698399996.0
2009-07-27 21:51:00,135.555,135.575,135.55,135.55,384199997.0
2009-07-27 21:52:00,135.545,135.595,135.545,135.595,688400003.0
2009-07-27 21:53:00,135.595,135.6,135.57,135.575,523999999.0
2009-07-27 21:54:00,135.575,135.575,135.535,135.545,336399999.0
2009-07-27 21:55:00,135.545,135.555,135.525,135.525,596200001.0
2009-07-27 21:56:00,135.525,135.54,135.525,135.53,277000002.0
2009-07-27 21:57:00,135.53,135.55,135.53,135.53,309800000.0
2009-07-27 21:58:00,135.54,135.55,135.525,135.53,266600003.0
2009-07-27 21:59:00,135.53,135.55,135.51,135.52,525400000.0
2009-07-27 22:00:00,135.525,135.535,135.46,135.465,407000001.0
2009-07-27 22:01:00,135.465,135.495,135.465,135.47,480400005.0
2009-07-27 22:02:00,135.46,135.5,135.46,135.49,329200007.0
2009-07-27 22:03:00,135.495,135.505,135.49,135.49,121600000.0
2009-07-27 22:04:00,135.49,135.56,135.485,135.545,449600002.0
2009-07-27 22:05:00,135.545,135.55,135.525,135.54,162400000.0
2009-07-27 22:06:00,135.55,135.555,135.54,135.545,69600000.0
2009-07-27 22:07:00,135.545,135.55,135.53,135.545,188400000.0
2009-07-27 22:08:00,135.545,135.545,135.54,135.545,57600000.0
2009-07-27 22:09:00,135.54,135.545,135.53,135.53,65600000.0
2009-07-27 22:10:00,135.525,135.565,135.52,135.545,122200000.0
2009-07-27 22:11:00,135.545,135.555,135.525,135.53,77400000.0
2009-07-27 22:12:00,135.53,135.53,135.51,135.51,88800000.0
2009-07-27 22:13:00,135.525,135.535,135.52,135.535,65400000.0
2009-07-27 22:14:00,135.535,135.555,135.535,135.555,226000000.0
2009-07-27 22:15:00,135.555,135.56,135.555,135.56,9600000.0
2009-07-27 22:16:00,135.56,135.56,135.535,135.54,37200000.0
2009-07-27 22:17:00,135.53,135.54,135.53,135.54,68400001.0
2009-07-27 22:18:00,135.54,135.555,135.54,135.55,113600001.0
2009-07-27 22:19:00,135.55,135.56,135.55,135.56,18600000.0
2009-07-27 22:20:00,135.555,135.555,135.545,135.545,72200000.0
2009-07-27 22:21:00,135.55,135.55,135.545,135.545,28800000.0
2009-07-27 22:22:00,135.545,135.555,135.545,135.555,46400000.0
2009-07-27 22:23:00,135.56,135.56,135.555,135.56,35400000.0
2009-07-27 22:24:00,135.56,135.56,135.56,135.56,4800000.0
2009-07-27 22:25:00,135.565,135.565,135.555,135.56,43400000.0
2009-07-27 22:26:00,135.55,135.6,135.55,135.585,111800000.0
2009-07-27 22:27:00,135.6,135.625,135.6,135.62,159600000.0
2009-07-27 22:28:00,135.61,135.62,135.61,135.61,26600000.0
2009-07-27 22:29:00,135.61,135.62,135.61,135.62,52000000.0
2009-07-27 22:30:00,135.62,135.625,135.61,135.625,56000000.0
2009-07-27 22:31:00,135.625,135.635,135.625,135.635,220800000.0
2009-07-27 22:32:00,135.625,135.625,135.6,135.61,140800002.0
2009-07-27 22:33:00,135.61,135.615,135.61,135.615,44000000.0
2009-07-27 22:34:00,135.61,135.62,135.6,135.605,194400000.0
2009-07-27 22:35:00,135.605,135.615,135.595,135.615,67200000.0
2009-07-27 22:36:00,135.605,135.605,135.6,135.605,68800000.0
2009-07-27 22:37:00,135.605,135.61,135.6,135.6,75200000.0
2009-07-27 22:38:00,135.6,135.61,135.59,135.59,128000000.0
2009-07-27 22:39:00,135.6,135.605,135.59,135.605,65600000.0
2009-07-27 22:40:00,135.605,135.605,135.605,135.605,9600000.0
2009-07-27 22:41:00,135.605,135.605,135.6,135.605,35200000.0
2009-07-27 22:42:00,135.605,135.605,135.59,135.59,109600000.0
2009-07-27 22:43:00,135.6,135.6,135.575,135.58,226399999.0
2009-07-27 22:44:00,135.58,135.58,135.55,135.55,104800000.0
2009-07-27 22:45:00,135.56,135.565,135.545,135.55,76800000.0
2009-07-27 22:46:00,135.55,135.55,135.525,135.54,198400000.0
2009-07-27 22:47:00,135.535,135.545,135.53,135.54,215999993.0
2009-07-27 22:48:00,135.55,135.55,135.545,135.545,11200000.0
2009-07-27 22:49:00,135.54,135.54,135.535,135.54,32000000.0
2009-07-27 22:50:00,135.528,135.535,135.526,135.533,52800000.0
2009-07-27 22:51:00,135.54,135.545,135.525,135.545,52800000.0
2009-07-27 22:52:00,135.55,135.585,135.545,135.585,158400000.0
2009-07-27 22:53:00,135.57,135.57,135.515,135.52,169000000.0
2009-07-27 22:54:00,135.52,135.525,135.51,135.515,54400000.0
2009-07-27 22:55:00,135.515,135.52,135.5,135.51,187200000.0
2009-07-27 22:56:00,135.515,135.515,135.5,135.5,25600000.0
2009-07-27 22:57:00,135.5,135.505,135.5,135.505,52800000.0
2009-07-27 22:58:00,135.505,135.505,135.5,135.5,52800000.0
2009-07-27 22:59:00,135.495,135.495,135.46,135.46,188800000.0
2009-07-27 23:00:00,135.455,135.475,135.44,135.475,36800000.0
2009-07-27 23:01:00,135.47,135.5,135.45,135.46,54400000.0
2009-07-27 23:02:00,135.45,135.45,135.445,135.45,49600000.0
2009-07-27 23:03:00,135.45,135.45,135.45,135.45,30400000.0
2009-07-27 23:04:00,135.45,135.47,135.45,135.47,83200000.0
2009-07-27 23:05:00,135.47,135.51,135.47,135.51,121600000.0
2009-07-27 23:06:00,135.51,135.51,135.51,135.51,9600000.0
2009-07-27 23:07:00,135.505,135.56,135.49,135.545,132800000.0
2009-07-27 23:08:00,135.545,135.545,135.53,135.54,17600000.0
2009-07-27 23:09:00,135.535,135.535,135.535,135.535,3200000.0
2009-07-27 23:10:00,135.535,135.535,135.535,135.535,1600000.0
2009-07-27 23:11:00,135.52,135.565,135.52,135.545,126400000.0
2009-07-27 23:12:00,135.55,135.585,135.55,135.58,122600000.0
2009-07-27 23:13:00,135.585,135.59,135.58,135.58,30400000.0
2009-07-27 23:14:00,135.585,135.585,135.575,135.575,35200000.0
2009-07-27 23:15:00,135.575,135.575,135.565,135.57,28000000.0
2009-07-27 23:16:00,135.57,135.585,135.565,135.575,36800000.0
2009-07-27 23:17:00,135.575,135.575,135.57,135.57,11200000.0
2009-07-27 23:18:00,135.575,135.575,135.575,135.575,3200000.0
2009-07-27 23:19:00,135.575,135.585,135.545,135.545,80400000.0
2009-07-27 23:20:00,135.55,135.55,135.55,135.55,4800000.0
2009-07-27 23:21:00,135.545,135.555,135.535,135.555,20200000.0
2009-07-27 23:22:00,135.565,135.565,135.53,135.565,22400000.0
2009-07-27 23:23:00,135.565,135.565,135.565,135.565,4800000.0
2009-07-27 23:24:00,135.555,135.555,135.555,135.555,17600000.0
2009-07-27 23:25:00,135.565,135.575,135.555,135.575,43200000.0
2009-07-27 23:26:00,135.561,135.562,135.56,135.562,6400000.0
2009-07-27 23:27:00,135.565,135.575,135.565,135.575,6400000.0
2009-07-27 23:28:00,135.575,135.575,135.575,135.575,1600000.0
2009-07-27 23:29:00,135.575,135.575,135.575,135.575,3200000.0
2009-07-27 23:30:00,135.57,135.6,135.57,135.6,48000000.0
2009-07-27 23:31:00,135.595,135.605,135.595,135.595,32000000.0
2009-07-27 23:32:00,135.59,135.591,135.589,135.589,9600000.0
2009-07-27 23:33:00,135.595,135.595,135.595,135.595,9600000.0
2009-07-27 23:34:00,135.59,135.595,135.59,135.595,8000000.0
2009-07-27 23:35:00,135.585,135.59,135.58,135.585,21800000.0
2009-07-27 23:36:00,135.57,135.58,135.57,135.58,118800001.0
2009-07-27 23:37:00,135.575,135.585,135.575,135.585,69600000.0
2009-07-27 23:38:00,135.585,135.585,135.585,135.585,6400000.0
2009-07-27 23:39:00,135.59,135.59,135.59,135.59,8000000.0
2009-07-27 23:40:00,135.585,135.585,135.585,135.585,3200000.0
2009-07-27 23:41:00,135.585,135.585,135.575,135.575,12800000.0
2009-07-27 23:42:00,135.58,135.595,135.575,135.595,41000001.0
2009-07-27 23:43:00,135.585,135.595,135.585,135.595,12800000.0
2009-07-27 23:44:00,135.595,135.595,135.595,135.595,6400000.0
2009-07-27 23:45:00,135.595,135.595,135.595,135.595,4800000.0
2009-07-27 23:46:00,135.59,135.59,135.575,135.575,40000000.0
2009-07-27 23:47:00,135.575,135.58,135.575,135.58,19200000.0
2009-07-27 23:48:00,135.58,135.58,135.58,135.58,3200000.0
2009-07-27 23:49:00,135.595,135.595,135.585,135.585,22400000.0
2009-07-27 23:50:00,135.585,135.585,135.565,135.565,25000000.0
2009-07-27 23:51:00,135.56,135.565,135.56,135.565,46800000.0
2009-07-27 23:52:00,135.565,135.595,135.565,135.595,76200000.0
2009-07-27 23:53:00,135.605,135.605,135.6,135.6,6400000.0
2009-07-27 23:54:00,135.6,135.6,135.6,135.6,4800000.0
2009-07-27 23:55:00,135.6,135.6,135.6,135.6,11200000.0
2009-07-27 23:56:00,135.595,135.6,135.595,135.6,3200000.0
2009-07-27 23:57:00,135.595,135.595,135.595,135.595,6400000.0
2009-07-27 23:58:00,135.585,135.59,135.58,135.585,13800000.0
2009-07-27 23:59:00,135.585,135.585,135.575,135.585,24400000.0
2009-07-28 00:00:00,135.58,135.58,135.57,135.57,58000000.0
2009-07-28 00:01:00,135.57,135.575,135.56,135.56,20800000.0
2009-07-28 00:02:00,135.55,135.555,135.53,135.55,73600000.0
2009-07-28 00:03:00,135.54,135.545,135.54,135.545,14400000.0
2009-07-28 00:04:00,135.545,135.545,135.52,135.53,28800000.0
2009-07-28 00:05:00,135.535,135.57,135.53,135.565,30400000.0
2009-07-28 00:06:00,135.575,135.595,135.545,135.56,113800000.0
2009-07-28 00:07:00,135.575,135.595,135.575,135.595,32000000.0
2009-07-28 00:08:00,135.595,135.605,135.565,135.59,180800000.0
2009-07-28 00:09:00,135.585,135.59,135.585,135.585,33600000.0
2009-07-28 00:10:00,135.59,135.605,135.59,135.605,20800000.0
2009-07-28 00:11:00,135.605,135.645,135.605,135.64,87800000.0
2009-07-28 00:12:00,135.63,135.63,135.63,135.63,4800000.0
2009-07-28 00:13:00,135.63,135.63,135.595,135.605,110400000.0
2009-07-28 00:14:00,135.605,135.605,135.6,135.6,41600000.0
2009-07-28 00:15:00,135.6,135.61,135.6,135.6,14400000.0
2009-07-28 00:16:00,135.6,135.605,135.565,135.565,65600000.0
2009-07-28 00:17:00,135.575,135.59,135.565,135.575,84800000.0
2009-07-28 00:18:00,135.58,135.58,135.57,135.57,48000000.0
2009-07-28 00:19:00,135.57,135.57,135.57,135.57,33600000.0
2009-07-28 00:20:00,135.56,135.57,135.55,135.555,115200000.0
2009-07-28 00:21:00,135.555,135.565,135.55,135.55,99200000.0
2009-07-28 00:22:00,135.55,135.56,135.545,135.55,60800000.0
2009-07-28 00:23:00,135.575,135.575,135.575,135.575,4800000.0
2009-07-28 00:24:00,135.575,135.615,135.56,135.6,185400000.0
2009-07-28 00:25:00,135.595,135.625,135.595,135.625,163200000.0
2009-07-28 00:26:00,135.62,135.625,135.61,135.62,54400000.0
2009-07-28 00:27:00,135.62,135.63,135.6,135.605,91200000.0
2009-07-28 00:28:00,135.605,135.605,135.6,135.6,28800000.0
2009-07-28 00:29:00,135.6,135.6,135.58,135.59,80000000.0
2009-07-28 00:30:00,135.583,135.584,135.581,135.581,100800000.0
2009-07-28 00:31:00,135.575,135.575,135.565,135.565,100800000.0
2009-07-28 00:32:00,135.565,135.565,135.545,135.555,169600000.0
2009-07-28 00:33:00,135.55,135.555,135.54,135.55,70400000.0
2009-07-28 00:34:00,135.55,135.55,135.525,135.525,76800000.0
2009-07-28 00:35:00,135.525,135.525,135.525,135.525,9600000.0
2009-07-28 00:36:00,135.525,135.525,135.525,135.525,6400000.0
2009-07-28 00:37:00,135.525,135.525,135.505,135.515,65600000.0
2009-07-28 00:38:00,135.511,135.517,135.511,135.517,9600000.0
2009-07-28 00:39:00,135.525,135.525,135.525,135.525,9600000.0
2009-07-28 00:40:00,135.525,135.525,135.515,135.515,11200000.0
2009-07-28 00:41:00,135.515,135.515,135.505,135.505,24200000.0
2009-07-28 00:42:00,135.515,135.515,135.515,135.515,28800000.0
2009-07-28 00:43:00,135.505,135.505,135.505,135.505,9600000.0
2009-07-28 00:44:00,135.505,135.51,135.505,135.505,24000000.0
2009-07-28 00:45:00,135.505,135.515,135.505,135.51,72000000.0
2009-07-28 00:46:00,135.51,135.51,135.495,135.5,97600000.0
2009-07-28 00:47:00,135.495,135.495,135.465,135.47,206400000.0
2009-07-28 00:48:00,135.47,135.49,135.46,135.49,94400000.0
2009-07-28 00:49:00,135.495,135.52,135.485,135.505,166400000.0
2009-07-28 00:50:00,135.505,135.515,135.5,135.505,52800000.0
2009-07-28 00:51:00,135.51,135.52,135.5,135.52,108800000.0
2009-07-28 00:52:00,135.51,135.515,135.505,135.515,41600000.0
2009-07-28 00:53:00,135.515,135.54,135.51,135.535,67200000.0
2009-07-28 00:54:00,135.535,135.55,135.53,135.535,112200000.0
2009-07-28 00:55:00,135.535,135.565,135.535,135.55,92000000.0
2009-07-28 00:56:00,135.56,135.56,135.55,135.55,28800000.0
2009-07-28 00:57:00,135.55,135.55,135.55,135.55,9600000.0
2009-07-28 00:58:00,135.55,135.58,135.545,135.58,89600000.0
2009-07-28 00:59:00,135.575,135.59,135.575,135.59,74600000.0
2009-07-28 01:00:00,135.575,135.595,135.515,135.515,269999999.0
2009-07-28 01:01:00,135.515,135.515,135.5,135.5,156799999.0
2009-07-28 01:02:00,135.505,135.57,135.505,135.555,221600000.0
2009-07-28 01:03:00,135.545,135.58,135.54,135.56,343199999.0
2009-07-28 01:04:00,135.56,135.585,135.53,135.53,481600003.0
2009-07-28 01:05:00,135.515,135.6,135.51,135.575,465599999.0
2009-07-28 01:06:00,135.57,135.595,135.57,135.585,211199999.0
2009-07-28 01:07:00,135.585,135.585,135.575,135.585,60000000.0
2009-07-28 01:08:00,135.585,135.59,135.58,135.585,98599999.0
2009-07-28 01:09:00,135.585,135.6,135.58,135.585,118400000.0
2009-07-28 01:10:00,135.6,135.62,135.585,135.59,567999998.0
2009-07-28 01:11:00,135.605,135.605,135.515,135.525,296000000.0
2009-07-28 01:12:00,135.525,135.56,135.525,135.56,92800000.0
2009-07-28 01:13:00,135.565,135.575,135.565,135.57,187199999.0
2009-07-28 01:14:00,135.58,135.585,135.58,135.58,96000000.0
2009-07-28 01:15:00,135.58,135.595,135.58,135.59,132800000.0
2009-07-28 01:16:00,135.59,135.595,135.57,135.58,167200000.0
2009-07-28 01:17:00,135.57,135.575,135.565,135.575,86399999.0
2009-07-28 01:18:00,135.575,135.575,135.56,135.56,67200000.0
2009-07-28 01:19:00,135.555,135.56,135.555,135.555,97600000.0
2009-07-28 01:20:00,135.555,135.555,135.55,135.55,97600000.0
2009-07-28 01:21:00,135.55,135.55,135.505,135.51,187200000.0
2009-07-28 01:22:00,135.505,135.525,135.505,135.525,268800000.0
2009-07-28 01:23:00,135.525,135.545,135.525,135.54,136000000.0
2009-07-28 01:24:00,135.54,135.56,135.535,135.535,383199998.0
2009-07-28 01:25:00,135.535,135.55,135.515,135.54,467200000.0
2009-07-28 01:26:00,135.54,135.575,135.53,135.535,248000000.0
2009-07-28 01:27:00,135.535,135.55,135.535,135.545,83200000.0
2009-07-28 01:28:00,135.55,135.55,135.545,135.545,75200000.0
2009-07-28 01:29:00,135.545,135.56,135.515,135.515,214400000.0
2009-07-28 01:30:00,135.515,135.53,135.51,135.51,166400000.0
2009-07-28 01:31:00,135.51,135.515,135.5,135.51,153600002.0
2009-07-28 01:32:00,135.515,135.525,135.51,135.525,36800000.0
2009-07-28 01:33:00,135.525,135.525,135.525,135.525,12800000.0
2009-07-28 01:34:00,135.525,135.565,135.525,135.565,176000000.0
2009-07-28 01:35:00,135.555,135.575,135.545,135.55,161600000.0
2009-07-28 01:36:00,135.55,135.55,135.545,135.545,14400000.0
2009-07-28 01:37:00,135.545,135.545,135.53,135.53,153600000.0
2009-07-28 01:38:00,135.525,135.575,135.525,135.565,52400000.0
2009-07-28 01:39:00,135.565,135.57,135.56,135.57,80000000.0
2009-07-28 01:40:00,135.565,135.58,135.565,135.565,84800000.0
2009-07-28 01:41:00,135.565,135.61,135.565,135.605,267200000.0
2009-07-28 01:42:00,135.6,135.61,135.595,135.595,322599999.0
2009-07-28 01:43:00,135.595,135.615,135.595,135.615,189400000.0
2009-07-28 01:44:00,135.615,135.625,135.605,135.615,138800000.0
2009-07-28 01:45:00,135.62,135.65,135.615,135.63,342400001.0
2009-07-28 01:46:00,135.63,135.64,135.625,135.635,142399999.0
2009-07-28 01:47:00,135.635,135.64,135.63,135.635,123200000.0
2009-07-28 01:48:00,135.635,135.64,135.63,135.63,202000000.0
2009-07-28 01:49:00,135.625,135.63,135.6,135.63,319999995.0
2009-07-28 01:50:00,135.62,135.62,135.615,135.62,190399999.0
2009-07-28 01:51:00,135.62,135.625,135.615,135.62,180000000.0
2009-07-28 01:52:00,135.62,135.635,135.615,135.625,160800000.0
2009-07-28 01:53:00,135.625,135.635,135.62,135.625,147200000.0
2009-07-28 01:54:00,135.625,135.625,135.62,135.62,164800000.0
2009-07-28 01:55:00,135.62,135.625,135.61,135.61,163200000.0
2009-07-28 01:56:00,135.61,135.61,135.6,135.605,132000000.0
2009-07-28 01:57:00,135.605,135.61,135.6,135.6,79400000.0
2009-07-28 01:58:00,135.6,135.6,135.58,135.58,231200000.0
2009-07-28 01:59:00,135.575,135.575,135.57,135.575,44800000.0
2009-07-28 02:00:00,135.565,135.58,135.495,135.52,505200000.0
2009-07-28 02:01:00,135.53,135.53,135.505,135.51,262400000.0
2009-07-28 02:02:00,135.515,135.535,135.51,135.525,225599999.0
2009-07-28 02:03:00,135.525,135.525,135.505,135.505,75200000.0
2009-07-28 02:04:00,135.51,135.52,135.485,135.49,264800000.0
2009-07-28 02:05:00,135.49,135.5,135.43,135.445,470800000.0
2009-07-28 02:06:00,135.445,135.45,135.42,135.43,367999999.0
2009-07-28 02:07:00,135.43,135.43,135.36,135.375,642600001.0
2009-07-28 02:08:00,135.395,135.425,135.35,135.355,726400000.0
2009-07-28 02:09:00,135.36,135.39,135.335,135.335,443999999.0
2009-07-28 02:10:00,135.325,135.355,135.29,135.345,559399999.0
2009-07-28 02:11:00,135.345,135.365,135.34,135.35,221600000.0
2009-07-28 02:12:00,135.35,135.35,135.295,135.325,328800000.0
2009-07-28 02:13:00,135.315,135.36,135.315,135.34,193800000.0
2009-07-28 02:14:00,135.34,135.36,135.335,135.345,149800000.0
2009-07-28 02:15:00,135.345,135.35,135.28,135.31,411899998.0
2009-07-28 02:16:00,135.31,135.335,135.305,135.33,217000000.0
2009-07-28 02:17:00,135.33,135.33,135.27,135.275,324000000.0
2009-07-28 02:18:00,135.275,135.275,135.235,135.265,362400000.0
2009-07-28 02:19:00,135.27,135.35,135.265,135.33,509599999.0
2009-07-28 02:20:00,135.33,135.34,135.32,135.325,248800000.0
2009-07-28 02:21:00,135.325,135.325,135.28,135.285,360000000.0
2009-07-28 02:22:00,135.29,135.3,135.24,135.29,805600000.0
2009-07-28 02:23:00,135.29,135.325,135.285,135.32,294600000.0
2009-07-28 02:24:00,135.315,135.315,135.255,135.275,314600000.0
2009-07-28 02:25:00,135.28,135.31,135.255,135.3,458400000.0
2009-07-28 02:26:00,135.3,135.305,135.24,135.25,438800000.0
2009-07-28 02:27:00,135.255,135.265,135.235,135.24,280800000.0
2009-07-28 02:28:00,135.24,135.245,135.21,135.22,508000000.0
2009-07-28 02:29:00,135.22,135.235,135.195,135.235,379800000.0
2009-07-28 02:30:00,135.23,135.245,135.2,135.215,321200000.0
2009-07-28 02:31:00,135.21,135.24,135.195,135.205,536400001.0
2009-07-28 02:32:00,135.205,135.23,135.2,135.225,246800000.0
2009-07-28 02:33:00,135.225,135.245,135.22,135.22,358000000.0
2009-07-28 02:34:00,135.225,135.24,135.195,135.22,395600000.0
2009-07-28 02:35:00,135.22,135.275,135.215,135.255,448200000.0
2009-07-28 02:36:00,135.25,135.325,135.25,135.325,358000000.0
2009-07-28 02:37:00,135.325,135.34,135.29,135.295,475400000.0
2009-07-28 02:38:00,135.295,135.295,135.235,135.245,364400000.0
2009-07-28 02:39:00,135.245,135.26,135.22,135.25,182400000.0
2009-07-28 02:40:00,135.255,135.26,135.245,135.255,108000000.0
2009-07-28 02:41:00,135.25,135.26,135.245,135.255,126600000.0
2009-07-28 02:42:00,135.255,135.3,135.25,135.265,399200000.0
2009-07-28 02:43:00,135.27,135.31,135.26,135.26,324400000.0
2009-07-28 02:44:00,135.26,135.28,135.25,135.255,204000000.0
2009-07-28 02:45:00,135.255,135.27,135.245,135.255,165200000.0
2009-07-28 02:46:00,135.255,135.255,135.24,135.25,184600000.0
2009-07-28 02:47:00,135.26,135.265,135.25,135.26,89600000.0
2009-07-28 02:48:00,135.265,135.275,135.265,135.27,129600000.0
2009-07-28 02:49:00,135.27,135.27,135.255,135.255,91200000.0
2009-07-28 02:50:00,135.25,135.25,135.225,135.225,144000000.0
2009-07-28 02:51:00,135.225,135.235,135.145,135.155,602400000.0
2009-07-28 02:52:00,135.155,135.195,135.155,135.175,274000002.0
2009-07-28 02:53:00,135.175,135.19,135.155,135.19,431600000.0
2009-07-28 02:54:00,135.19,135.19,135.17,135.18,471400001.0
2009-07-28 02:55:00,135.155,135.195,135.155,135.19,397000000.0
2009-07-28 02:56:00,135.185,135.225,135.175,135.22,357600000.0
2009-07-28 02:57:00,135.225,135.31,135.215,135.27,589000000.0
2009-07-28 02:58:00,135.275,135.285,135.245,135.255,606599997.0
2009-07-28 02:59:00,135.25,135.27,135.24,135.265,303200000.0
2009-07-28 03:00:00,135.26,135.295,135.25,135.27,291000000.0
2009-07-28 03:01:00,135.265,135.305,135.265,135.305,185800000.0
2009-07-28 03:02:00,135.305,135.35,135.295,135.335,367400001.0
2009-07-28 03:03:00,135.33,135.38,135.33,135.365,476999999.0
2009-07-28 03:04:00,135.365,135.39,135.35,135.365,596600000.0
2009-07-28 03:05:00,135.36,135.385,135.345,135.345,397200002.0
2009-07-28 03:06:00,135.345,135.395,135.345,135.37,476599995.0
2009-07-28 03:07:00,135.37,135.385,135.345,135.35,365000001.0
2009-07-28 03:08:00,135.35,135.35,135.28,135.31,404799998.0
2009-07-28 03:09:00,135.31,135.335,135.31,135.33,147600000.0
2009-07-28 03:10:00,135.33,135.335,135.305,135.32,151600000.0
2009-07-28 03:11:00,135.32,135.32,135.295,135.31,428999999.0
2009-07-28 03:12:00,135.31,135.33,135.31,135.325,141800000.0
2009-07-28 03:13:00,135.315,135.325,135.305,135.305,230999999.0
2009-07-28 03:14:00,135.3,135.32,135.285,135.305,408399997.0
2009-07-28 03:15:00,135.31,135.34,135.31,135.325,374200001.0
2009-07-28 03:16:00,135.325,135.325,135.305,135.305,137800000.0
2009-07-28 03:17:00,135.315,135.32,135.265,135.28,371600000.0
2009-07-28 03:18:00,135.275,135.285,135.25,135.25,444000000.0
2009-07-28 03:19:00,135.25,135.265,135.23,135.235,466599995.0
2009-07-28 03:20:00,135.245,135.295,135.235,135.24,415399999.0
2009-07-28 03:21:00,135.24,135.25,135.23,135.245,346999999.0
2009-07-28 03:22:00,135.245,135.27,135.245,135.27,194000000.0
2009-07-28 03:23:00,135.265,135.27,135.23,135.235,500999999.0
2009-07-28 03:24:00,135.24,135.265,135.235,135.255,267800000.0
2009-07-28 03:25:00,135.26,135.265,135.23,135.23,256400000.0
2009-07-28 03:26:00,135.25,135.275,135.25,135.265,246599999.0
2009-07-28 03:27:00,135.25,135.265,135.24,135.245,304999999.0
2009-07-28 03:28:00,135.245,135.285,135.245,135.285,263600000.0
2009-07-28 03:29:00,135.285,135.29,135.275,135.275,207400000.0
2009-07-28 03:30:00,135.275,135.32,135.275,135.31,238400000.0
2009-07-28 03:31:00,135.31,135.34,135.28,135.325,410199999.0
2009-07-28 03:32:00,135.325,135.335,135.3,135.31,556600002.0
2009-07-28 03:33:00,135.315,135.33,135.29,135.305,391000001.0
2009-07-28 03:34:00,135.305,135.315,135.275,135.315,259600000.0
2009-07-28 03:35:00,135.315,135.315,135.295,135.3,499400000.0
2009-07-28 03:36:00,135.305,135.315,135.285,135.29,261600000.0
2009-07-28 03:37:00,135.29,135.325,135.29,135.305,131400000.0
2009-07-28 03:38:00,135.315,135.335,135.305,135.32,455800001.0
2009-07-28 03:39:00,135.32,135.33,135.32,135.325,121800000.0
2009-07-28 03:40:00,135.32,135.32,135.28,135.285,246400000.0
2009-07-28 03:41:00,135.28,135.285,135.265,135.28,145600000.0
2009-07-28 03:42:00,135.28,135.325,135.28,135.315,294600000.0
2009-07-28 03:43:00,135.31,135.33,135.28,135.315,394400000.0
2009-07-28 03:44:00,135.315,135.34,135.305,135.34,264800000.0
2009-07-28 03:45:00,135.335,135.34,135.29,135.29,319600001.0
2009-07-28 03:46:00,135.29,135.3,135.26,135.27,282800000.0
2009-07-28 03:47:00,135.27,135.28,135.25,135.25,144000000.0
2009-07-28 03:48:00,135.25,135.255,135.25,135.255,12800000.0
2009-07-28 03:49:00,135.23,135.23,135.23,135.23,29000000.0
2009-07-28 03:50:00,135.23,135.28,135.23,135.255,215400002.0
2009-07-28 03:51:00,135.26,135.315,135.26,135.275,371600001.0
2009-07-28 03:52:00,135.285,135.29,135.27,135.28,199600000.0
2009-07-28 03:53:00,135.255,135.285,135.255,135.275,30400000.0
2009-07-28 03:54:00,135.27,135.3,135.27,135.3,163400000.0
2009-07-28 03:55:00,135.3,135.31,135.29,135.31,148800000.0
2009-07-28 03:56:00,135.31,135.31,135.275,135.3,180200000.0
2009-07-28 03:57:00,135.3,135.3,135.29,135.29,48000000.0
2009-07-28 03:58:00,135.29,135.325,135.29,135.32,333000000.0
2009-07-28 03:59:00,135.315,135.315,135.29,135.305,289399999.0
2009-07-28 04:00:00,135.305,135.31,135.29,135.3,101000000.0
2009-07-28 04:01:00,135.3,135.305,135.27,135.28,91200000.0
2009-07-28 04:02:00,135.275,135.285,135.26,135.26,219000001.0
2009-07-28 04:03:00,135.26,135.26,135.245,135.255,246799998.0
2009-07-28 04:04:00,135.255,135.26,135.23,135.23,563600002.0
2009-07-28 04:05:00,135.22,135.23,135.16,135.18,500800000.0
2009-07-28 04:06:00,135.18,135.18,135.075,135.075,639800001.0
2009-07-28 04:07:00,135.09,135.145,135.09,135.145,478999997.0
2009-07-28 04:08:00,135.145,135.2,135.135,135.19,660999996.0
2009-07-28 04:09:00,135.185,135.185,135.15,135.155,414200000.0
2009-07-28 04:10:00,135.16,135.185,135.15,135.18,490400000.0
2009-07-28 04:11:00,135.16,135.175,135.15,135.175,398999998.0
2009-07-28 04:12:00,135.175,135.205,135.17,135.17,283200000.0
2009-07-28 04:13:00,135.17,135.19,135.14,135.185,337999997.0
2009-07-28 04:14:00,135.185,135.185,135.11,135.11,320199999.0
2009-07-28 04:15:00,135.125,135.16,135.105,135.12,1062600005.0
2009-07-28 04:16:00,135.125,135.14,135.105,135.12,512000002.0
2009-07-28 04:17:00,135.125,135.165,135.12,135.15,479800001.0
2009-07-28 04:18:00,135.14,135.175,135.135,135.155,356800000.0
2009-07-28 04:19:00,135.155,135.16,135.1,135.11,755800000.0
2009-07-28 04:20:00,135.11,135.115,135.1,135.1,386799998.0
2009-07-28 04:21:00,135.1,135.135,135.1,135.115,254800001.0
2009-07-28 04:22:00,135.11,135.125,135.095,135.11,357200000.0
2009-07-28 04:23:00,135.11,135.125,135.11,135.11,92800000.0
2009-07-28 04:24:00,135.11,135.16,135.11,135.14,608000001.0
2009-07-28 04:25:00,135.14,135.15,135.115,135.115,166599999.0
2009-07-28 04:26:00,135.11,135.145,135.105,135.135,517999999.0
2009-07-28 04:27:00,135.14,135.205,135.135,135.165,461400000.0
2009-07-28 04:28:00,135.165,135.165,135.14,135.155,447200000.0
2009-07-28 04:29:00,135.155,135.175,135.15,135.165,612400000.0
2009-07-28 04:30:00,135.165,135.19,135.155,135.165,603399998.0
2009-07-28 04:31:00,135.16,135.16,135.13,135.13,485000001.0
2009-07-28 04:32:00,135.14,135.145,135.12,135.125,260800000.0
2009-07-28 04:33:00,135.13,135.145,135.125,135.125,615000001.0
2009-07-28 04:34:00,135.125,135.145,135.12,135.14,441000002.0
2009-07-28 04:35:00,135.135,135.135,135.08,135.105,654000000.0
2009-07-28 04:36:00,135.105,135.11,135.08,135.08,627600001.0
2009-07-28 04:37:00,135.085,135.085,135.045,135.06,564399999.0
2009-07-28 04:38:00,135.055,135.075,135.045,135.05,456000002.0
2009-07-28 04:39:00,135.05,135.06,135.025,135.045,328800000.0
2009-07-28 04:40:00,135.05,135.07,135.035,135.06,325600000.0
2009-07-28 04:41:00,135.05,135.06,135.04,135.055,211000000.0
2009-07-28 04:42:00,135.055,135.055,135.03,135.04,125800000.0
2009-07-28 04:43:00,135.04,135.06,135.025,135.055,181600000.0
2009-07-28 04:44:00,135.055,135.075,135.035,135.075,299199998.0
2009-07-28 04:45:00,135.07,135.135,135.07,135.135,646799999.0
2009-07-28 04:46:00,135.14,135.155,135.12,135.15,886799997.0
2009-07-28 04:47:00,135.155,135.17,135.145,135.145,698200000.0
2009-07-28 04:48:00,135.15,135.15,135.085,135.085,798400000.0
2009-07-28 04:49:00,135.09,135.115,135.09,135.105,519400001.0
2009-07-28 04:50:00,135.105,135.115,135.095,135.1,259800000.0
2009-07-28 04:51:00,135.105,135.14,135.105,135.14,385799996.0
2009-07-28 04:52:00,135.16,135.16,135.14,135.155,351199996.0
2009-07-28 04:53:00,135.155,135.155,135.125,135.145,351599999.0
2009-07-28 04:54:00,135.145,135.155,135.135,135.15,224400000.0
2009-07-28 04:55:00,135.145,135.16,135.145,135.16,261000000.0
2009-07-28 04:56:00,135.15,135.15,135.135,135.145,167199998.0
2009-07-28 04:57:00,135.145,135.155,135.135,135.145,460199998.0
2009-07-28 04:58:00,135.145,135.17,135.145,135.165,287800001.0
2009-07-28 04:59:00,135.16,135.17,135.155,135.16,657799998.0
2009-07-28 05:00:00,135.17,135.2,135.165,135.19,606800005.0
2009-07-28 05:01:00,135.2,135.265,135.195,135.265,560799997.0
2009-07-28 05:02:00,135.265,135.285,135.235,135.265,777200000.0
2009-07-28 05:03:00,135.265,135.27,135.23,135.235,521199996.0
2009-07-28 05:04:00,135.235,135.245,135.23,135.23,423199995.0
2009-07-28 05:05:00,135.23,135.25,135.22,135.24,511400001.0
2009-07-28 05:06:00,135.245,135.275,135.245,135.26,219400000.0
2009-07-28 05:07:00,135.26,135.26,135.225,135.23,564400001.0
2009-07-28 05:08:00,135.23,135.23,135.2,135.215,326400000.0
2009-07-28 05:09:00,135.215,135.245,135.215,135.235,233399998.0
2009-07-28 05:10:00,135.25,135.265,135.24,135.25,317799998.0
2009-07-28 05:11:00,135.25,135.295,135.25,135.295,570999999.0
2009-07-28 05:12:00,135.295,135.315,135.29,135.315,331000000.0
2009-07-28 05:13:00,135.315,135.315,135.295,135.3,217600000.0
2009-07-28 05:14:00,135.3,135.31,135.3,135.3,194400001.0
2009-07-28 05:15:00,135.3,135.345,135.3,135.33,404600001.0
2009-07-28 05:16:00,135.33,135.37,135.325,135.37,370200000.0
2009-07-28 05:17:00,135.375,135.425,135.375,135.39,518000000.0
2009-07-28 05:18:00,135.395,135.405,135.34,135.37,449000001.0
2009-07-28 05:19:00,135.375,135.385,135.315,135.345,353400000.0
2009-07-28 05:20:00,135.335,135.435,135.335,135.425,311400000.0
2009-07-28 05:21:00,135.425,135.425,135.4,135.415,407600001.0
2009-07-28 05:22:00,135.41,135.435,135.395,135.42,686599999.0
2009-07-28 05:23:00,135.42,135.45,135.405,135.415,565999998.0
2009-07-28 05:24:00,135.415,135.435,135.395,135.435,416999998.0
2009-07-28 05:25:00,135.435,135.48,135.415,135.455,506200000.0
2009-07-28 05:26:00,135.455,135.465,135.435,135.46,533000000.0
2009-07-28 05:27:00,135.455,135.47,135.435,135.465,452000004.0
2009-07-28 05:28:00,135.465,135.475,135.45,135.47,350399998.0
2009-07-28 05:29:00,135.465,135.47,135.43,135.43,530600000.0
2009-07-28 05:30:00,135.42,135.43,135.4,135.41,631799997.0
2009-07-28 05:31:00,135.41,135.41,135.375,135.385,466400000.0
2009-07-28 05:32:00,135.39,135.395,135.365,135.37,305600000.0
2009-07-28 05:33:00,135.38,135.455,135.37,135.45,525399999.0
2009-07-28 05:34:00,135.445,135.455,135.44,135.445,170399999.0
2009-07-28 05:35:00,135.445,135.455,135.43,135.435,695000004.0
2009-07-28 05:36:00,135.435,135.465,135.435,135.455,410200000.0
2009-07-28 05:37:00,135.455,135.46,135.42,135.425,202400000.0
2009-07-28 05:38:00,135.425,135.435,135.395,135.41,274399999.0
2009-07-28 05:39:00,135.4,135.415,135.38,135.38,500399999.0
2009-07-28 05:40:00,135.375,135.395,135.36,135.375,553599999.0
2009-07-28 05:41:00,135.375,135.375,135.33,135.35,176500000.0
2009-07-28 05:42:00,135.35,135.385,135.34,135.365,265999999.0
2009-07-28 05:43:00,135.365,135.375,135.365,135.365,129600000.0
2009-07-28 05:44:00,135.375,135.385,135.37,135.385,180000002.0
2009-07-28 05:45:00,135.385,135.445,135.385,135.42,260400000.0
2009-07-28 05:46:00,135.42,135.42,135.385,135.42,403599997.0
2009-07-28 05:47:00,135.43,135.43,135.385,135.39,495400003.0
2009-07-28 05:48:00,135.395,135.405,135.385,135.385,194400000.0
2009-07-28 05:49:00,135.4,135.405,135.375,135.395,370400000.0
2009-07-28 05:50:00,135.395,135.41,135.375,135.375,233200000.0
2009-07-28 05:51:00,135.375,135.385,135.335,135.365,252199998.0
2009-07-28 05:52:00,135.36,135.36,135.33,135.35,179600000.0
2009-07-28 05:53:00,135.35,135.375,135.325,135.36,170800000.0
2009-07-28 05:54:00,135.365,135.37,135.34,135.365,107600000.0
2009-07-28 05:55:00,135.365,135.41,135.365,135.38,233200000.0
2009-07-28 05:56:00,135.38,135.39,135.325,135.34,438800000.0
2009-07-28 05:57:00,135.335,135.38,135.335,135.38,203400000.0
2009-07-28 05:58:00,135.38,135.395,135.375,135.385,199000000.0
2009-07-28 05:59:00,135.385,135.395,135.35,135.35,342800002.0
2009-07-28 06:00:00,135.35,135.36,135.335,135.335,212000000.0
2009-07-28 06:01:00,135.335,135.345,135.32,135.34,64400000.0
2009-07-28 06:02:00,135.345,135.36,135.345,135.35,110600000.0
2009-07-28 06:03:00,135.345,135.36,135.295,135.35,302800000.0
2009-07-28 06:04:00,135.35,135.35,135.33,135.345,155400000.0
2009-07-28 06:05:00,135.345,135.36,135.34,135.345,151000000.0
2009-07-28 06:06:00,135.355,135.36,135.34,135.36,130600001.0
2009-07-28 06:07:00,135.355,135.425,135.355,135.415,484400000.0
2009-07-28 06:08:00,135.41,135.47,135.41,135.445,375600000.0
2009-07-28 06:09:00,135.445,135.455,135.435,135.45,147400000.0
2009-07-28 06:10:00,135.45,135.51,135.45,135.505,619399999.0
2009-07-28 06:11:00,135.505,135.57,135.505,135.555,593199997.0
2009-07-28 06:12:00,135.555,135.57,135.49,135.56,799999999.0
2009-07-28 06:13:00,135.56,135.6,135.525,135.555,783800001.0
2009-07-28 06:14:00,135.55,135.56,135.515,135.535,1026800001.0
2009-07-28 06:15:00,135.53,135.54,135.485,135.485,442400000.0
2009-07-28 06:16:00,135.485,135.53,135.48,135.525,726799994.0
2009-07-28 06:17:00,135.53,135.585,135.53,135.56,755399999.0
2009-07-28 06:18:00,135.555,135.57,135.54,135.555,642800000.0
2009-07-28 06:19:00,135.555,135.555,135.5,135.51,536200000.0
2009-07-28 06:20:00,135.5,135.55,135.5,135.545,459800001.0
2009-07-28 06:21:00,135.53,135.535,135.52,135.53,266400000.0
2009-07-28 06:22:00,135.53,135.575,135.53,135.56,228600002.0
2009-07-28 06:23:00,135.565,135.59,135.565,135.575,337000001.0
2009-07-28 06:24:00,135.58,135.6,135.575,135.59,481799998.0
2009-07-28 06:25:00,135.6,135.6,135.575,135.585,312800001.0
2009-07-28 06:26:00,135.585,135.585,135.56,135.56,356600000.0
2009-07-28 06:27:00,135.56,135.56,135.535,135.56,168800000.0
2009-07-28 06:28:00,135.56,135.565,135.53,135.53,348000001.0
2009-07-28 06:29:00,135.535,135.535,135.51,135.51,337200001.0
2009-07-28 06:30:00,135.515,135.55,135.505,135.55,383400000.0
2009-07-28 06:31:00,135.55,135.57,135.55,135.555,213200001.0
2009-07-28 06:32:00,135.555,135.575,135.555,135.575,197799999.0
2009-07-28 06:33:00,135.575,135.575,135.55,135.55,237599999.0
2009-07-28 06:34:00,135.555,135.57,135.55,135.56,246400000.0
2009-07-28 06:35:00,135.56,135.575,135.56,135.565,327200002.0
2009-07-28 06:36:00,135.555,135.585,135.52,135.58,819800003.0
2009-07-28 06:37:00,135.58,135.585,135.555,135.575,623000000.0
2009-07-28 06:38:00,135.57,135.58,135.56,135.57,169599999.0
2009-07-28 06:39:00,135.575,135.585,135.57,135.585,485600000.0
2009-07-28 06:40:00,135.58,135.595,135.57,135.595,363200000.0
2009-07-28 06:41:00,135.59,135.6,135.57,135.59,505600005.0
2009-07-28 06:42:00,135.59,135.61,135.585,135.61,457600000.0
2009-07-28 06:43:00,135.61,135.63,135.6,135.61,433800001.0
2009-07-28 06:44:00,135.61,135.62,135.585,135.59,585600003.0
2009-07-28 06:45:00,135.59,135.61,135.57,135.58,328799999.0
2009-07-28 06:46:00,135.58,135.615,135.58,135.6,511600001.0
2009-07-28 06:47:00,135.6,135.61,135.575,135.575,337599999.0
2009-07-28 06:48:00,135.575,135.585,135.565,135.575,329600000.0
2009-07-28 06:49:00,135.575,135.585,135.52,135.55,567600000.0
2009-07-28 06:50:00,135.55,135.57,135.525,135.545,697000002.0
2009-07-28 06:51:00,135.545,135.57,135.545,135.56,655199998.0
2009-07-28 06:52:00,135.565,135.57,135.525,135.545,880399998.0
2009-07-28 06:53:00,135.54,135.54,135.5,135.505,825000003.0
2009-07-28 06:54:00,135.505,135.535,135.495,135.53,298800000.0
2009-07-28 06:55:00,135.525,135.565,135.525,135.55,136800000.0
2009-07-28 06:56:00,135.535,135.535,135.485,135.51,336000002.0
2009-07-28 06:57:00,135.51,135.525,135.5,135.52,303999999.0
2009-07-28 06:58:00,135.515,135.545,135.515,135.535,241600000.0
2009-07-28 06:59:00,135.535,135.555,135.52,135.525,373600001.0
2009-07-28 07:00:00,135.53,135.54,135.515,135.54,613600000.0
2009-07-28 07:01:00,135.54,135.55,135.53,135.53,158400000.0
2009-07-28 07:02:00,135.54,135.54,135.5,135.51,225600000.0
2009-07-28 07:03:00,135.51,135.55,135.51,135.54,432400002.0
2009-07-28 07:04:00,135.54,135.58,135.54,135.56,337599999.0
2009-07-28 07:05:00,135.555,135.575,135.55,135.555,66200000.0
2009-07-28 07:06:00,135.555,135.56,135.535,135.535,368599996.0
2009-07-28 07:07:00,135.535,135.535,135.505,135.52,103000000.0
2009-07-28 07:08:00,135.52,135.545,135.52,135.545,91200000.0
2009-07-28 07:09:00,135.545,135.555,135.535,135.55,314599999.0
2009-07-28 07:10:00,135.55,135.555,135.54,135.545,162600000.0
2009-07-28 07:11:00,135.54,135.545,135.53,135.53,429599998.0
2009-07-28 07:12:00,135.53,135.53,135.515,135.53,106400001.0
2009-07-28 07:13:00,135.53,135.53,135.48,135.495,392800000.0
2009-07-28 07:14:00,135.5,135.52,135.5,135.515,264000000.0
2009-07-28 07:15:00,135.51,135.515,135.49,135.49,541000000.0
2009-07-28 07:16:00,135.48,135.565,135.48,135.54,575599998.0
2009-07-28 07:17:00,135.545,135.565,135.53,135.565,280000000.0
2009-07-28 07:18:00,135.535,135.615,135.535,135.595,435400000.0
2009-07-28 07:19:00,135.595,135.595,135.555,135.56,271599999.0
2009-07-28 07:20:00,135.56,135.595,135.56,135.58,528400000.0
2009-07-28 07:21:00,135.58,135.6,135.58,135.6,225200000.0
2009-07-28 07:22:00,135.605,135.605,135.565,135.595,835600004.0
2009-07-28 07:23:00,135.595,135.615,135.59,135.6,646400000.0
2009-07-28 07:24:00,135.6,135.635,135.595,135.62,582200001.0
2009-07-28 07:25:00,135.62,135.69,135.61,135.685,573600000.0
2009-07-28 07:26:00,135.685,135.7,135.665,135.685,713799997.0
2009-07-28 07:27:00,135.685,135.705,135.665,135.67,739200000.0
2009-07-28 07:28:00,135.67,135.68,135.63,135.655,310400000.0
2009-07-28 07:29:00,135.645,135.7,135.64,135.695,381599997.0
2009-07-28 07:30:00,135.685,135.725,135.685,135.72,656800000.0
2009-07-28 07:31:00,135.72,135.75,135.72,135.72,567399999.0
2009-07-28 07:32:00,135.72,135.73,135.61,135.66,903699992.0
2009-07-28 07:33:00,135.66,135.715,135.655,135.695,867999999.0
2009-07-28 07:34:00,135.705,135.705,135.665,135.665,1014399998.0
2009-07-28 07:35:00,135.66,135.725,135.66,135.725,531200000.0
2009-07-28 07:36:00,135.73,135.735,135.71,135.73,632200000.0
2009-07-28 07:37:00,135.73,135.74,135.71,135.73,745599998.0
2009-07-28 07:38:00,135.73,135.735,135.7,135.705,604599999.0
2009-07-28 07:39:00,135.7,135.74,135.7,135.74,359000000.0
2009-07-28 07:40:00,135.74,135.77,135.71,135.755,309999999.0
2009-07-28 07:41:00,135.76,135.77,135.755,135.77,405999999.0
2009-07-28 07:42:00,135.77,135.82,135.76,135.815,401999998.0
2009-07-28 07:43:00,135.815,135.83,135.78,135.785,825600001.0
2009-07-28 07:44:00,135.785,135.83,135.755,135.805,898000001.0
2009-07-28 07:45:00,135.805,135.81,135.795,135.8,415400001.0
2009-07-28 07:46:00,135.8,135.83,135.795,135.82,379800000.0
2009-07-28 07:47:00,135.82,135.835,135.78,135.805,583599998.0
2009-07-28 07:48:00,135.805,135.82,135.77,135.775,822799997.0
2009-07-28 07:49:00,135.78,135.805,135.765,135.785,1040999996.0
2009-07-28 07:50:00,135.795,135.8,135.775,135.78,775199997.0
2009-07-28 07:51:00,135.78,135.795,135.775,135.78,484399995.0
2009-07-28 07:52:00,135.78,135.785,135.745,135.78,517200000.0
2009-07-28 07:53:00,135.785,135.8,135.75,135.755,635599998.0
2009-07-28 07:54:00,135.755,135.765,135.74,135.74,558400000.0
2009-07-28 07:55:00,135.745,135.79,135.74,135.77,347400001.0
2009-07-28 07:56:00,135.77,135.79,135.745,135.745,427400000.0
2009-07-28 07:57:00,135.745,135.785,135.74,135.78,690999999.0
2009-07-28 07:58:00,135.775,135.82,135.77,135.82,519199995.0
2009-07-28 07:59:00,135.82,135.85,135.82,135.845,638800007.0
2009-07-28 08:00:00,135.845,135.885,135.81,135.845,692800000.0
2009-07-28 08:01:00,135.85,135.875,135.84,135.87,543599999.0
2009-07-28 08:02:00,135.87,135.875,135.835,135.835,366000000.0
2009-07-28 08:03:00,135.835,135.84,135.815,135.82,677800000.0
2009-07-28 08:04:00,135.815,135.82,135.77,135.795,639199997.0
2009-07-28 08:05:00,135.795,135.82,135.79,135.81,663199999.0
2009-07-28 08:06:00,135.81,135.86,135.81,135.86,680199997.0
2009-07-28 08:07:00,135.865,135.905,135.86,135.88,1511600002.0
2009-07-28 08:08:00,135.88,135.885,135.79,135.81,773599999.0
2009-07-28 08:09:00,135.81,135.82,135.795,135.815,827599996.0
2009-07-28 08:10:00,135.82,135.89,135.815,135.865,1021599992.0
2009-07-28 08:11:00,135.84,135.87,135.83,135.87,812999999.0
2009-07-28 08:12:00,135.875,135.875,135.815,135.83,564000000.0
2009-07-28 08:13:00,135.835,135.85,135.815,135.815,869200000.0
2009-07-28 08:14:00,135.82,135.82,135.785,135.81,1733199997.0
2009-07-28 08:15:00,135.805,135.81,135.775,135.78,1008400004.0
2009-07-28 08:16:00,135.78,135.795,135.76,135.76,574200000.0
2009-07-28 08:17:00,135.76,135.805,135.745,135.78,850400001.0
2009-07-28 08:18:00,135.78,135.795,135.755,135.785,760999997.0
2009-07-28 08:19:00,135.785,135.79,135.755,135.755,782000000.0
2009-07-28 08:20:00,135.755,135.76,135.715,135.745,640600001.0
2009-07-28 08:21:00,135.745,135.76,135.685,135.73,1089000000.0
2009-07-28 08:22:00,135.735,135.74,135.685,135.735,908199997.0
2009-07-28 08:23:00,135.725,135.735,135.705,135.71,682799999.0
2009-07-28 08:24:00,135.705,135.8,135.7,135.775,811200000.0
2009-07-28 08:25:00,135.775,135.815,135.77,135.8,611999998.0
2009-07-28 08:26:00,135.8,135.81,135.765,135.765,866600004.0
2009-07-28 08:27:00,135.76,135.78,135.75,135.78,436400001.0
2009-07-28 08:28:00,135.775,135.81,135.77,135.775,683000004.0
2009-07-28 08:29:00,135.775,135.82,135.77,135.81,913800004.0
2009-07-28 08:30:00,135.815,135.905,135.8,135.87,1139399994.0
2009-07-28 08:31:00,135.87,135.875,135.82,135.82,893400003.0
2009-07-28 08:32:00,135.82,135.85,135.8,135.85,608200000.0
2009-07-28 08:33:00,135.85,135.85,135.815,135.83,702799998.0
2009-07-28 08:34:00,135.83,135.85,135.765,135.765,963799991.0
2009-07-28 08:35:00,135.765,135.815,135.765,135.78,509400003.0
2009-07-28 08:36:00,135.785,135.795,135.735,135.74,954800002.0
2009-07-28 08:37:00,135.74,135.82,135.73,135.79,562599997.0
2009-07-28 08:38:00,135.79,135.82,135.79,135.79,612799998.0
2009-07-28 08:39:00,135.79,135.8,135.75,135.78,782200001.0
2009-07-28 08:40:00,135.775,135.79,135.765,135.77,996200004.0
2009-07-28 08:41:00,135.77,135.81,135.765,135.8,443200000.0
2009-07-28 08:42:00,135.8,135.83,135.8,135.81,392800000.0
2009-07-28 08:43:00,135.81,135.82,135.795,135.805,572800000.0
2009-07-28 08:44:00,135.805,135.81,135.775,135.78,557200000.0
2009-07-28 08:45:00,135.775,135.81,135.755,135.81,717200004.0
2009-07-28 08:46:00,135.81,135.83,135.8,135.815,881999995.0
2009-07-28 08:47:00,135.805,135.81,135.795,135.805,563000000.0
2009-07-28 08:48:00,135.805,135.81,135.79,135.805,269599999.0
2009-07-28 08:49:00,135.805,135.81,135.775,135.79,787600002.0
2009-07-28 08:50:00,135.79,135.83,135.78,135.79,714000001.0
2009-07-28 08:51:00,135.785,135.82,135.785,135.81,946699997.0
2009-07-28 08:52:00,135.815,135.825,135.8,135.81,836000000.0
2009-07-28 08:53:00,135.81,135.81,135.78,135.8,625599999.0
2009-07-28 08:54:00,135.815,135.825,135.785,135.815,802199997.0
2009-07-28 08:55:00,135.815,135.84,135.815,135.825,652399994.0
2009-07-28 08:56:00,135.825,135.855,135.825,135.845,290000001.0
2009-07-28 08:57:00,135.84,135.865,135.835,135.85,284600003.0
2009-07-28 08:58:00,135.85,135.85,135.81,135.83,1019800000.0
2009-07-28 08:59:00,135.83,135.83,135.79,135.82,1029800001.0
2009-07-28 09:00:00,135.82,135.835,135.775,135.8,561199999.0
2009-07-28 09:01:00,135.8,135.83,135.8,135.82,434800000.0
2009-07-28 09:02:00,135.82,135.825,135.8,135.82,542400001.0
2009-07-28 09:03:00,135.815,135.82,135.765,135.77,324800000.0
2009-07-28 09:04:00,135.77,135.82,135.765,135.82,494399999.0
2009-07-28 09:05:00,135.82,135.88,135.81,135.87,476000000.0
2009-07-28 09:06:00,135.86,135.91,135.84,135.9,924799999.0
2009-07-28 09:07:00,135.9,135.95,135.885,135.93,878799995.0
2009-07-28 09:08:00,135.92,135.93,135.905,135.93,820199996.0
2009-07-28 09:09:00,135.925,135.935,135.905,135.91,925399991.0
2009-07-28 09:10:00,135.9,135.93,135.85,135.87,1373799995.0
2009-07-28 09:11:00,135.87,135.89,135.845,135.88,788000000.0
2009-07-28 09:12:00,135.88,135.965,135.88,135.925,1055799997.0
2009-07-28 09:13:00,135.93,135.975,135.85,135.86,1402999997.0
2009-07-28 09:14:00,135.86,135.9,135.83,135.865,713400000.0
2009-07-28 09:15:00,135.865,135.865,135.745,135.745,796199992.0
2009-07-28 09:16:00,135.74,135.835,135.73,135.795,790999999.0
2009-07-28 09:17:00,135.81,135.85,135.805,135.835,825399995.0
2009-07-28 09:18:00,135.84,135.865,135.83,135.85,874600002.0
2009-07-28 09:19:00,135.85,135.86,135.825,135.825,650599996.0
2009-07-28 09:20:00,135.825,135.88,135.825,135.83,775399993.0
2009-07-28 09:21:00,135.83,135.85,135.805,135.815,634799993.0
2009-07-28 09:22:00,135.815,135.84,135.81,135.83,582999998.0
2009-07-28 09:23:00,135.83,135.835,135.805,135.805,500400004.0
2009-07-28 09:24:00,135.8,135.81,135.79,135.805,977399995.0
2009-07-28 09:25:00,135.8,135.83,135.785,135.79,776000001.0
2009-07-28 09:26:00,135.785,135.81,135.735,135.77,654800001.0
2009-07-28 09:27:00,135.765,135.82,135.76,135.82,857199998.0
2009-07-28 09:28:00,135.82,135.855,135.79,135.805,1103400001.0
2009-07-28 09:29:00,135.81,135.86,135.81,135.83,657400000.0
2009-07-28 09:30:00,135.83,135.86,135.81,135.85,685200002.0
2009-07-28 09:31:00,135.85,135.875,135.83,135.85,360500000.0
2009-07-28 09:32:00,135.855,135.855,135.79,135.79,792600004.0
2009-07-28 09:33:00,135.795,135.82,135.79,135.805,687399999.0
2009-07-28 09:34:00,135.82,135.82,135.8,135.8,91000000.0
2009-07-28 09:35:00,135.8,135.845,135.8,135.845,666599999.0
2009-07-28 09:36:00,135.845,135.87,135.84,135.86,367400000.0
2009-07-28 09:37:00,135.85,135.87,135.83,135.84,489099998.0
2009-07-28 09:38:00,135.84,135.885,135.825,135.88,679200000.0
2009-07-28 09:39:00,135.88,135.93,135.88,135.93,400000000.0
2009-07-28 09:40:00,135.925,135.94,135.895,135.91,311200000.0
2009-07-28 09:41:00,135.91,135.96,135.91,135.92,604800000.0
2009-07-28 09:42:00,135.92,135.965,135.91,135.94,922599994.0
2009-07-28 09:43:00,135.945,135.96,135.925,135.935,320000000.0
2009-07-28 09:44:00,135.935,135.97,135.93,135.945,534799998.0
2009-07-28 09:45:00,135.94,135.96,135.935,135.955,996199997.0
2009-07-28 09:46:00,135.95,135.96,135.925,135.96,590199999.0
2009-07-28 09:47:00,135.95,135.96,135.94,135.95,457600005.0
2009-07-28 09:48:00,135.95,135.955,135.925,135.935,654599999.0
2009-07-28 09:49:00,135.935,135.975,135.92,135.97,476600001.0
2009-07-28 09:50:00,135.97,135.97,135.93,135.93,751700004.0
2009-07-28 09:51:00,135.93,135.955,135.9,135.955,643400000.0
2009-07-28 09:52:00,135.955,135.955,135.925,135.94,551799998.0
2009-07-28 09:53:00,135.94,135.945,135.925,135.94,862799997.0
2009-07-28 09:54:00,135.945,135.945,135.895,135.9,713000005.0
2009-07-28 09:55:00,135.9,135.945,135.9,135.935,690199999.0
2009-07-28 09:56:00,135.935,135.94,135.9,135.92,695000001.0
2009-07-28 09:57:00,135.935,135.945,135.9,135.905,868599998.0
2009-07-28 09:58:00,135.91,135.92,135.895,135.905,488200000.0
2009-07-28 09:59:00,135.905,135.925,135.88,135.92,782400003.0
2009-07-28 10:00:00,135.91,135.945,135.9,135.92,595800004.0
2009-07-28 10:01:00,135.92,135.92,135.815,135.85,1344200003.0
2009-07-28 10:02:00,135.85,135.85,135.71,135.73,863100001.0
2009-07-28 10:03:00,135.725,135.735,135.665,135.715,999800001.0
2009-07-28 10:04:00,135.71,135.725,135.7,135.72,852800001.0
2009-07-28 10:05:00,135.72,135.785,135.72,135.77,368800000.0
2009-07-28 10:06:00,135.77,135.81,135.77,135.8,679400001.0
2009-07-28 10:07:00,135.8,135.83,135.775,135.775,663200001.0
2009-07-28 10:08:00,135.775,135.78,135.735,135.75,622600001.0
2009-07-28 10:09:00,135.75,135.78,135.725,135.77,890800007.0
2009-07-28 10:10:00,135.77,135.805,135.76,135.795,665199998.0
2009-07-28 10:11:00,135.795,135.795,135.76,135.775,643400002.0
2009-07-28 10:12:00,135.775,135.815,135.775,135.8,728599998.0
2009-07-28 10:13:00,135.8,135.815,135.79,135.805,634399999.0
2009-07-28 10:14:00,135.81,135.81,135.795,135.805,382400000.0
2009-07-28 10:15:00,135.795,135.795,135.775,135.775,480600001.0
2009-07-28 10:16:00,135.775,135.8,135.755,135.78,660199998.0
2009-07-28 10:17:00,135.78,135.815,135.78,135.795,750000001.0
2009-07-28 10:18:00,135.795,135.8,135.76,135.765,441199999.0
2009-07-28 10:19:00,135.77,135.79,135.73,135.755,888799999.0
2009-07-28 10:20:00,135.76,135.775,135.735,135.745,869699999.0
2009-07-28 10:21:00,135.735,135.74,135.7,135.73,743199998.0
2009-07-28 10:22:00,135.725,135.75,135.715,135.72,605200000.0
2009-07-28 10:23:00,135.72,135.74,135.72,135.735,250000001.0
2009-07-28 10:24:00,135.735,135.75,135.735,135.74,201999996.0
2009-07-28 10:25:00,135.74,135.74,135.69,135.725,600600000.0
2009-07-28 10:26:00,135.725,135.75,135.715,135.72,407400000.0
2009-07-28 10:27:00,135.72,135.725,135.71,135.72,685200000.0
2009-07-28 10:28:00,135.715,135.72,135.68,135.68,412600001.0
2009-07-28 10:29:00,135.68,135.69,135.655,135.675,429999999.0
2009-07-28 10:30:00,135.67,135.68,135.645,135.67,794800000.0
2009-07-28 10:31:00,135.67,135.68,135.6,135.605,1008799998.0
2009-07-28 10:32:00,135.6,135.61,135.52,135.53,898400003.0
2009-07-28 10:33:00,135.53,135.58,135.53,135.57,727399998.0
2009-07-28 10:34:00,135.565,135.565,135.525,135.53,463000001.0
2009-07-28 10:35:00,135.52,135.52,135.44,135.445,795199999.0
2009-07-28 10:36:00,135.445,135.455,135.425,135.45,790999996.0
2009-07-28 10:37:00,135.455,135.46,135.36,135.39,700599998.0
2009-07-28 10:38:00,135.385,135.39,135.31,135.34,875599995.0
2009-07-28 10:39:00,135.35,135.38,135.34,135.37,1281199987.0
2009-07-28 10:40:00,135.37,135.4,135.37,135.4,507799999.0
2009-07-28 10:41:00,135.4,135.435,135.38,135.435,676800006.0
2009-07-28 10:42:00,135.435,135.46,135.415,135.425,740399998.0
2009-07-28 10:43:00,135.425,135.465,135.415,135.43,718599996.0
2009-07-28 10:44:00,135.43,135.435,135.405,135.405,588200000.0
2009-07-28 10:45:00,135.415,135.465,135.415,135.45,1083000000.0
2009-07-28 10:46:00,135.455,135.5,135.455,135.465,1111399998.0
2009-07-28 10:47:00,135.475,135.475,135.44,135.45,513600001.0
2009-07-28 10:48:00,135.45,135.45,135.41,135.43,915400000.0
2009-07-28 10:49:00,135.44,135.46,135.405,135.42,357399999.0
2009-07-28 10:50:00,135.415,135.44,135.41,135.425,819199998.0
2009-07-28 10:51:00,135.425,135.44,135.415,135.43,620199999.0
2009-07-28 10:52:00,135.43,135.435,135.405,135.42,596599997.0
2009-07-28 10:53:00,135.42,135.45,135.42,135.445,911399995.0
2009-07-28 10:54:00,135.445,135.47,135.44,135.455,540399999.0
2009-07-28 10:55:00,135.45,135.46,135.41,135.455,402999998.0
2009-07-28 10:56:00,135.46,135.46,135.39,135.395,555200000.0
2009-07-28 10:57:00,135.4,135.405,135.335,135.38,1476399987.0
2009-07-28 10:58:00,135.375,135.38,135.355,135.36,1077799993.0
2009-07-28 10:59:00,135.36,135.39,135.335,135.38,840600003.0
2009-07-28 11:00:00,135.38,135.415,135.38,135.395,483999997.0
2009-07-28 11:01:00,135.395,135.42,135.39,135.41,690800000.0
2009-07-28 11:02:00,135.405,135.405,135.355,135.36,613999999.0
2009-07-28 11:03:00,135.36,135.36,135.275,135.285,1078200001.0
2009-07-28 11:04:00,135.29,135.32,135.275,135.285,1175999994.0
2009-07-28 11:05:00,135.28,135.29,135.265,135.28,595200000.0
2009-07-28 11:06:00,135.275,135.28,135.11,135.155,1000200001.0
2009-07-28 11:07:00,135.155,135.225,135.155,135.2,1050999998.0
2009-07-28 11:08:00,135.2,135.225,135.19,135.22,820799999.0
2009-07-28 11:09:00,135.22,135.23,135.185,135.19,847800002.0
2009-07-28 11:10:00,135.19,135.195,135.095,135.125,1022099998.0
2009-07-28 11:11:00,135.125,135.125,135.01,135.01,1180200009.0
2009-07-28 11:12:00,135.01,135.1,135.01,135.075,969799999.0
2009-07-28 11:13:00,135.075,135.125,135.075,135.12,709000001.0
2009-07-28 11:14:00,135.13,135.18,135.125,135.15,384600000.0
2009-07-28 11:15:00,135.15,135.155,135.12,135.12,899200001.0
2009-07-28 11:16:00,135.12,135.15,135.12,135.15,710000004.0
2009-07-28 11:17:00,135.15,135.16,135.135,135.15,628999999.0
2009-07-28 11:18:00,135.15,135.185,135.15,135.18,661000001.0
2009-07-28 11:19:00,135.19,135.215,135.18,135.21,621599999.0
2009-07-28 11:20:00,135.21,135.21,135.17,135.18,810000000.0
2009-07-28 11:21:00,135.18,135.18,135.095,135.095,1012600002.0
2009-07-28 11:22:00,135.095,135.095,134.975,134.975,926200006.0
2009-07-28 11:23:00,134.98,134.995,134.955,134.955,1416399998.0
2009-07-28 11:24:00,134.955,135.03,134.955,135.015,1087000005.0
2009-07-28 11:25:00,135.015,135.06,134.99,135.04,867400000.0
2009-07-28 11:26:00,135.04,135.06,135.01,135.05,1097200007.0
2009-07-28 11:27:00,135.05,135.06,135.015,135.015,839199997.0
2009-07-28 11:28:00,135.025,135.06,135.0,135.06,913599997.0
2009-07-28 11:29:00,135.06,135.1,135.055,135.07,927000001.0
2009-07-28 11:30:00,135.07,135.07,134.98,135.0,821199998.0
2009-07-28 11:31:00,134.99,135.055,134.99,135.03,964399999.0
2009-07-28 11:32:00,135.03,135.03,134.975,134.975,338600000.0
2009-07-28 11:33:00,134.975,134.98,134.95,134.975,708000003.0
2009-07-28 11:34:00,134.975,135.0,134.975,134.975,639399996.0
2009-07-28 11:35:00,134.975,135.0,134.975,135.0,643200001.0
2009-07-28 11:36:00,135.0,135.065,134.995,135.06,679400002.0
2009-07-28 11:37:00,135.055,135.07,135.045,135.06,461999999.0
2009-07-28 11:38:00,135.06,135.1,135.06,135.1,964000004.0
2009-07-28 11:39:00,135.105,135.14,135.105,135.14,261199998.0
2009-07-28 11:40:00,135.13,135.135,135.1,135.105,428399998.0
2009-07-28 11:41:00,135.105,135.115,135.09,135.11,562200001.0
2009-07-28 11:42:00,135.115,135.165,135.115,135.145,285200000.0
2009-07-28 11:43:00,135.15,135.16,135.15,135.15,140000000.0
2009-07-28 11:44:00,135.155,135.16,135.115,135.125,346800000.0
2009-07-28 11:45:00,135.12,135.12,135.05,135.075,569800000.0
2009-07-28 11:46:00,135.08,135.085,135.04,135.07,353099999.0
2009-07-28 11:47:00,135.07,135.07,135.01,135.035,1021399999.0
2009-07-28 11:48:00,135.035,135.055,134.99,134.995,378200000.0
2009-07-28 11:49:00,134.985,135.03,134.985,134.995,522399998.0
2009-07-28 11:50:00,134.995,135.03,134.985,135.015,618199999.0
2009-07-28 11:51:00,135.015,135.04,135.015,135.035,459800000.0
2009-07-28 11:52:00,135.035,135.07,135.03,135.055,451600002.0
2009-07-28 11:53:00,135.06,135.1,135.025,135.095,790799999.0
2009-07-28 11:54:00,135.095,135.14,135.095,135.115,503200001.0
2009-07-28 11:55:00,135.12,135.155,135.1,135.14,807000001.0
2009-07-28 11:56:00,135.14,135.185,135.13,135.18,128200000.0
2009-07-28 11:57:00,135.18,135.19,135.155,135.16,336400000.0
2009-07-28 11:58:00,135.16,135.185,135.12,135.15,378600001.0
2009-07-28 11:59:00,135.145,135.255,135.14,135.255,309000000.0
2009-07-28 12:00:00,135.235,135.24,135.21,135.23,448200000.0
2009-07-28 12:01:00,135.22,135.23,135.185,135.23,238300000.0
2009-07-28 12:02:00,135.23,135.23,135.205,135.22,207000000.0
2009-07-28 12:03:00,135.22,135.235,135.205,135.225,318000000.0
2009-07-28 12:04:00,135.225,135.225,135.19,135.195,94000000.0
2009-07-28 12:05:00,135.19,135.195,135.13,135.13,408800002.0
2009-07-28 12:06:00,135.13,135.135,135.105,135.11,569800002.0
2009-07-28 12:07:00,135.11,135.115,135.075,135.08,434400000.0
2009-07-28 12:08:00,135.08,135.1,135.08,135.1,254800000.0
2009-07-28 12:09:00,135.1,135.12,135.09,135.095,498400006.0
2009-07-28 12:10:00,135.11,135.14,135.1,135.14,332000000.0
2009-07-28 12:11:00,135.13,135.17,135.13,135.135,446000000.0
2009-07-28 12:12:00,135.13,135.18,135.12,135.16,655600000.0
2009-07-28 12:13:00,135.16,135.2,135.16,135.19,328800001.0
2009-07-28 12:14:00,135.19,135.24,135.19,135.23,845799999.0
2009-07-28 12:15:00,135.23,135.23,135.17,135.195,781399995.0
2009-07-28 12:16:00,135.19,135.19,135.155,135.17,613000000.0
2009-07-28 12:17:00,135.17,135.21,135.17,135.2,213600000.0
2009-07-28 12:18:00,135.205,135.23,135.205,135.21,687000000.0
2009-07-28 12:19:00,135.21,135.255,135.21,135.245,418999997.0
2009-07-28 12:20:00,135.24,135.255,135.23,135.23,361600000.0
2009-07-28 12:21:00,135.23,135.23,135.205,135.205,286799999.0
2009-07-28 12:22:00,135.21,135.23,135.2,135.225,671200001.0
2009-07-28 12:23:00,135.22,135.225,135.215,135.215,376200004.0
2009-07-28 12:24:00,135.215,135.225,135.21,135.22,946800001.0
2009-07-28 12:25:00,135.235,135.24,135.215,135.23,537000003.0
2009-07-28 12:26:00,135.23,135.31,135.225,135.28,301400001.0
2009-07-28 12:27:00,135.28,135.285,135.28,135.285,424400002.0
2009-07-28 12:28:00,135.285,135.3,135.285,135.3,608400005.0
2009-07-28 12:29:00,135.3,135.37,135.3,135.34,1001599993.0
2009-07-28 12:30:00,135.355,135.36,135.31,135.34,678000001.0
2009-07-28 12:31:00,135.34,135.365,135.335,135.34,780199997.0
2009-07-28 12:32:00,135.335,135.34,135.275,135.285,992999991.0
2009-07-28 12:33:00,135.285,135.305,135.275,135.3,540200000.0
2009-07-28 12:34:00,135.3,135.325,135.28,135.325,666799997.0
2009-07-28 12:35:00,135.335,135.335,135.28,135.295,780999997.0
2009-07-28 12:36:00,135.29,135.305,135.29,135.305,168800004.0
2009-07-28 12:37:00,135.305,135.33,135.29,135.31,664399993.0
2009-07-28 12:38:00,135.26,135.29,135.255,135.29,619999999.0
2009-07-28 12:39:00,135.3,135.32,135.245,135.245,882800000.0
2009-07-28 12:40:00,135.25,135.26,135.215,135.215,832200003.0
2009-07-28 12:41:00,135.225,135.24,135.225,135.225,263800001.0
2009-07-28 12:42:00,135.215,135.22,135.165,135.18,465000003.0
2009-07-28 12:43:00,135.17,135.175,135.105,135.13,716999993.0
2009-07-28 12:44:00,135.13,135.16,135.08,135.13,1200999994.0
2009-07-28 12:45:00,135.13,135.19,135.125,135.155,834399999.0
2009-07-28 12:46:00,135.165,135.21,135.165,135.2,223400000.0
2009-07-28 12:47:00,135.2,135.22,135.195,135.21,246599996.0
2009-07-28 12:48:00,135.21,135.22,135.2,135.21,262800000.0
2009-07-28 12:49:00,135.2,135.215,135.185,135.21,748399996.0
2009-07-28 12:50:00,135.2,135.22,135.16,135.2,765400001.0
2009-07-28 12:51:00,135.205,135.225,135.195,135.205,674600003.0
2009-07-28 12:52:00,135.205,135.21,135.185,135.19,623800002.0
2009-07-28 12:53:00,135.2,135.25,135.19,135.24,261199998.0
2009-07-28 12:54:00,135.225,135.26,135.21,135.26,534599997.0
2009-07-28 12:55:00,135.26,135.26,135.235,135.24,445399998.0
2009-07-28 12:56:00,135.24,135.25,135.21,135.215,717999996.0
2009-07-28 12:57:00,135.22,135.22,135.195,135.195,712399998.0
2009-07-28 12:58:00,135.19,135.205,135.185,135.205,170000000.0
2009-07-28 12:59:00,135.205,135.205,135.17,135.185,128800000.0
2009-07-28 13:00:00,135.19,135.2,135.16,135.16,818999995.0
2009-07-28 13:01:00,135.165,135.185,135.13,135.13,428400002.0
2009-07-28 13:02:00,135.13,135.14,135.09,135.105,761200000.0
2009-07-28 13:03:00,135.11,135.175,135.11,135.16,532900001.0
2009-07-28 13:04:00,135.15,135.165,135.135,135.165,758799997.0
2009-07-28 13:05:00,135.165,135.18,135.14,135.15,222000000.0
2009-07-28 13:06:00,135.15,135.19,135.14,135.17,397399999.0
2009-07-28 13:07:00,135.17,135.19,135.17,135.19,445600000.0
2009-07-28 13:08:00,135.19,135.19,135.175,135.19,200600001.0
2009-07-28 13:09:00,135.19,135.19,135.13,135.13,729400003.0
2009-07-28 13:10:00,135.14,135.16,135.14,135.155,297799999.0
2009-07-28 13:11:00,135.155,135.2,135.155,135.175,806400005.0
2009-07-28 13:12:00,135.175,135.185,135.16,135.17,630400000.0
2009-07-28 13:13:00,135.165,135.175,135.16,135.17,723399997.0
2009-07-28 13:14:00,135.17,135.18,135.17,135.175,300400002.0
2009-07-28 13:15:00,135.18,135.22,135.175,135.205,621000000.0
2009-07-28 13:16:00,135.205,135.205,135.13,135.13,319399999.0
2009-07-28 13:17:00,135.13,135.13,135.105,135.13,624799999.0
2009-07-28 13:18:00,135.13,135.14,135.115,135.125,292200000.0
2009-07-28 13:19:00,135.125,135.13,135.09,135.09,407599999.0
2009-07-28 13:20:00,135.09,135.1,135.025,135.03,960199998.0
2009-07-28 13:21:00,135.03,135.07,135.0,135.025,683799999.0
2009-07-28 13:22:00,135.02,135.04,135.02,135.02,630199997.0
2009-07-28 13:23:00,135.02,135.06,135.02,135.055,787599995.0
2009-07-28 13:24:00,135.06,135.085,135.055,135.075,657199995.0
2009-07-28 13:25:00,135.075,135.075,135.02,135.04,977600001.0
2009-07-28 13:26:00,135.04,135.045,135.015,135.04,659000002.0
2009-07-28 13:27:00,135.045,135.065,135.045,135.06,505599994.0
2009-07-28 13:28:00,135.06,135.065,135.02,135.02,858400002.0
2009-07-28 13:29:00,135.02,135.165,135.02,135.14,811200001.0
2009-07-28 13:30:00,135.14,135.185,135.08,135.115,584999995.0
2009-07-28 13:31:00,135.115,135.17,135.115,135.145,547800000.0
2009-07-28 13:32:00,135.14,135.17,135.14,135.15,506800005.0
2009-07-28 13:33:00,135.15,135.165,135.115,135.115,455600000.0
2009-07-28 13:34:00,135.12,135.125,135.06,135.075,447199999.0
2009-07-28 13:35:00,135.075,135.1,135.075,135.08,711399994.0
2009-07-28 13:36:00,135.08,135.08,135.03,135.03,656799994.0
2009-07-28 13:37:00,135.03,135.06,135.03,135.045,601000004.0
2009-07-28 13:38:00,135.05,135.055,135.035,135.04,338600001.0
2009-07-28 13:39:00,135.04,135.06,135.015,135.06,642000001.0
2009-07-28 13:40:00,135.06,135.075,134.98,134.985,844000004.0
2009-07-28 13:41:00,134.985,134.985,134.925,134.94,1061000002.0
2009-07-28 13:42:00,134.94,134.945,134.86,134.885,1008000000.0
2009-07-28 13:43:00,134.87,134.88,134.815,134.85,884999998.0
2009-07-28 13:44:00,134.855,134.885,134.83,134.845,839999998.0
2009-07-28 13:45:00,134.85,134.88,134.84,134.865,785400005.0
2009-07-28 13:46:00,134.855,134.855,134.825,134.85,894000000.0
2009-07-28 13:47:00,134.85,134.85,134.82,134.83,531999998.0
2009-07-28 13:48:00,134.82,134.835,134.785,134.795,742400000.0
2009-07-28 13:49:00,134.795,134.795,134.655,134.665,1142600003.0
2009-07-28 13:50:00,134.67,134.67,134.61,134.61,1057599991.0
2009-07-28 13:51:00,134.595,134.6,134.325,134.335,1282200007.0
2009-07-28 13:52:00,134.345,134.47,134.34,134.44,1049200001.0
2009-07-28 13:53:00,134.44,134.505,134.44,134.475,658199998.0
2009-07-28 13:54:00,134.47,134.57,134.47,134.55,789600000.0
2009-07-28 13:55:00,134.555,134.555,134.465,134.465,759099998.0
2009-07-28 13:56:00,134.465,134.49,134.375,134.395,684799998.0
2009-07-28 13:57:00,134.395,134.51,134.395,134.49,829199997.0
2009-07-28 13:58:00,134.49,134.505,134.475,134.49,860400004.0
2009-07-28 13:59:00,134.495,134.51,134.495,134.505,261700000.0
2009-07-28 14:00:00,134.51,134.535,134.495,134.51,695399999.0
2009-07-28 14:01:00,134.51,134.59,134.51,134.59,693199999.0
2009-07-28 14:02:00,134.59,134.6,134.555,134.575,709999998.0
2009-07-28 14:03:00,134.57,134.6,134.56,134.595,386400001.0
2009-07-28 14:04:00,134.595,134.67,134.595,134.67,478800000.0
2009-07-28 14:05:00,134.67,134.675,134.63,134.63,565000000.0
2009-07-28 14:06:00,134.62,134.635,134.595,134.625,419600000.0
2009-07-28 14:07:00,134.625,134.66,134.62,134.625,522199998.0
2009-07-28 14:08:00,134.625,134.645,134.55,134.55,756999999.0
2009-07-28 14:09:00,134.55,134.61,134.545,134.585,1155999986.0
2009-07-28 14:10:00,134.585,134.595,134.57,134.59,634599996.0
2009-07-28 14:11:00,134.58,134.6,134.575,134.575,686400001.0
2009-07-28 14:12:00,134.575,134.575,134.54,134.565,473199998.0
2009-07-28 14:13:00,134.565,134.61,134.55,134.555,471000001.0
2009-07-28 14:14:00,134.55,134.575,134.52,134.52,397200002.0
2009-07-28 14:15:00,134.52,134.555,134.51,134.515,455800000.0
2009-07-28 14:16:00,134.515,134.61,134.495,134.61,898000001.0
2009-07-28 14:17:00,134.61,134.615,134.565,134.565,649199998.0
2009-07-28 14:18:00,134.575,134.63,134.555,134.615,1075599993.0
2009-07-28 14:19:00,134.615,134.62,134.58,134.605,662400000.0
2009-07-28 14:20:00,134.62,134.63,134.59,134.605,415200000.0
2009-07-28 14:21:00,134.605,134.63,134.59,134.605,337800000.0
2009-07-28 14:22:00,134.605,134.615,134.58,134.6,488199999.0
2009-07-28 14:23:00,134.595,134.6,134.57,134.6,562800000.0
2009-07-28 14:24:00,134.6,134.6,134.59,134.595,153599999.0
2009-07-28 14:25:00,134.59,134.62,134.575,134.605,573400009.0
2009-07-28 14:26:00,134.605,134.605,134.58,134.58,482199997.0
2009-07-28 14:27:00,134.58,134.595,134.555,134.57,374400000.0
2009-07-28 14:28:00,134.565,134.57,134.55,134.56,182400000.0
2009-07-28 14:29:00,134.56,134.58,134.55,134.58,406800000.0
2009-07-28 14:30:00,134.58,134.605,134.555,134.57,840000002.0
2009-07-28 14:31:00,134.565,134.575,134.535,134.54,527799997.0
2009-07-28 14:32:00,134.535,134.54,134.515,134.52,756799996.0
2009-07-28 14:33:00,134.52,134.54,134.49,134.5,823799999.0
2009-07-28 14:34:00,134.5,134.525,134.5,134.51,1049000001.0
2009-07-28 14:35:00,134.51,134.515,134.48,134.5,1004599996.0
2009-07-28 14:36:00,134.5,134.5,134.455,134.455,541200000.0
2009-07-28 14:37:00,134.455,134.475,134.43,134.43,892800001.0
2009-07-28 14:38:00,134.43,134.455,134.43,134.455,409200000.0
2009-07-28 14:39:00,134.455,134.455,134.41,134.41,557800000.0
2009-07-28 14:40:00,134.41,134.435,134.405,134.43,698799996.0
2009-07-28 14:41:00,134.43,134.475,134.42,134.455,875799993.0
2009-07-28 14:42:00,134.455,134.51,134.45,134.49,664600000.0
2009-07-28 14:43:00,134.485,134.505,134.48,134.5,618999999.0
2009-07-28 14:44:00,134.495,134.495,134.455,134.46,702600001.0
2009-07-28 14:45:00,134.45,134.545,134.435,134.545,463200000.0
2009-07-28 14:46:00,134.56,134.625,134.55,134.615,450600001.0
2009-07-28 14:47:00,134.62,134.685,134.62,134.655,556200001.0
2009-07-28 14:48:00,134.655,134.68,134.64,134.64,644800003.0
2009-07-28 14:49:00,134.64,134.64,134.585,134.625,1039999993.0
2009-07-28 14:50:00,134.64,134.68,134.615,134.665,873499990.0
2009-07-28 14:51:00,134.66,134.705,134.65,134.65,675799998.0
2009-07-28 14:52:00,134.655,134.68,134.64,134.675,893599996.0
2009-07-28 14:53:00,134.675,134.74,134.67,134.715,895200000.0
2009-07-28 14:54:00,134.72,134.76,134.715,134.755,719800003.0
2009-07-28 14:55:00,134.755,134.795,134.755,134.76,694200000.0
2009-07-28 14:56:00,134.76,134.785,134.75,134.78,768399992.0
2009-07-28 14:57:00,134.78,134.81,134.765,134.765,622999995.0
2009-07-28 14:58:00,134.765,134.765,134.75,134.76,629999995.0
2009-07-28 14:59:00,134.76,134.765,134.715,134.72,274200001.0
2009-07-28 15:00:00,134.72,134.84,134.71,134.755,841600004.0
2009-07-28 15:01:00,134.755,134.775,134.7,134.705,1153999998.0
2009-07-28 15:02:00,134.7,134.7,134.665,134.685,879399992.0
2009-07-28 15:03:00,134.675,134.72,134.675,134.71,1123399994.0
2009-07-28 15:04:00,134.71,134.735,134.665,134.67,715999998.0
2009-07-28 15:05:00,134.67,134.7,134.61,134.62,995600000.0
2009-07-28 15:06:00,134.63,134.63,134.51,134.55,911199997.0
2009-07-28 15:07:00,134.55,134.56,134.5,134.55,747000001.0
2009-07-28 15:08:00,134.55,134.585,134.535,134.57,628099999.0
2009-07-28 15:09:00,134.575,134.585,134.545,134.555,691600001.0
2009-07-28 15:10:00,134.55,134.59,134.55,134.57,582600000.0
2009-07-28 15:11:00,134.565,134.58,134.53,134.575,469400000.0
2009-07-28 15:12:00,134.575,134.575,134.51,134.52,366800000.0
2009-07-28 15:13:00,134.51,134.54,134.51,134.525,375600000.0
2009-07-28 15:14:00,134.53,134.54,134.48,134.495,413399998.0
2009-07-28 15:15:00,134.49,134.5,134.48,134.485,440400003.0
2009-07-28 15:16:00,134.48,134.48,134.42,134.45,839199998.0
2009-07-28 15:17:00,134.46,134.51,134.46,134.505,775199999.0
2009-07-28 15:18:00,134.505,134.55,134.505,134.54,806399995.0
2009-07-28 15:19:00,134.54,134.555,134.51,134.52,1270799989.0
2009-07-28 15:20:00,134.53,134.53,134.47,134.49,902400000.0
2009-07-28 15:21:00,134.485,134.52,134.455,134.52,1284000000.0
2009-07-28 15:22:00,134.515,134.52,134.385,134.39,392400000.0
2009-07-28 15:23:00,134.39,134.42,134.345,134.345,955799999.0
2009-07-28 15:24:00,134.345,134.395,134.345,134.36,582399999.0
2009-07-28 15:25:00,134.35,134.405,134.35,134.395,1443399993.0
2009-07-28 15:26:00,134.38,134.38,134.315,134.315,803399996.0
2009-07-28 15:27:00,134.32,134.35,134.27,134.27,977199998.0
2009-07-28 15:28:00,134.26,134.28,134.21,134.255,1358399999.0
2009-07-28 15:29:00,134.25,134.27,134.25,134.26,932199999.0
2009-07-28 15:30:00,134.27,134.315,134.245,134.29,1292799996.0
2009-07-28 15:31:00,134.29,134.315,134.28,134.295,785600000.0
2009-07-28 15:32:00,134.3,134.37,134.29,134.335,782800001.0
2009-07-28 15:33:00,134.33,134.36,134.3,134.305,1146999999.0
2009-07-28 15:34:00,134.305,134.32,134.25,134.305,764400000.0
2009-07-28 15:35:00,134.325,134.335,134.27,134.335,1094200000.0
2009-07-28 15:36:00,134.32,134.38,134.305,134.375,720000002.0
2009-07-28 15:37:00,134.375,134.445,134.375,134.425,766399997.0
2009-07-28 15:38:00,134.425,134.465,134.415,134.45,587399998.0
2009-07-28 15:39:00,134.435,134.465,134.39,134.445,851000001.0
2009-07-28 15:40:00,134.45,134.51,134.45,134.46,961199992.0
2009-07-28 15:41:00,134.46,134.49,134.405,134.49,744200000.0
2009-07-28 15:42:00,134.48,134.53,134.435,134.49,1105200002.0
2009-07-28 15:43:00,134.495,134.5,134.45,134.465,1613399993.0
2009-07-28 15:44:00,134.465,134.5,134.45,134.46,1607799995.0
2009-07-28 15:45:00,134.46,134.51,134.415,134.45,1109800005.0
2009-07-28 15:46:00,134.45,134.49,134.445,134.445,992000000.0
2009-07-28 15:47:00,134.45,134.475,134.395,134.47,968600000.0
2009-07-28 15:48:00,134.47,134.47,134.425,134.47,1053200004.0
2009-07-28 15:49:00,134.47,134.535,134.435,134.53,1542200004.0
2009-07-28 15:50:00,134.53,134.545,134.5,134.535,891000001.0
2009-07-28 15:51:00,134.535,134.565,134.525,134.535,799599999.0
2009-07-28 15:52:00,134.53,134.615,134.53,134.6,876799998.0
2009-07-28 15:53:00,134.595,134.61,134.55,134.595,1009000000.0
2009-07-28 15:54:00,134.595,134.6,134.555,134.585,901000003.0
2009-07-28 15:55:00,134.59,134.67,134.585,134.665,759399999.0
2009-07-28 15:56:00,134.67,134.68,134.62,134.675,917599998.0
2009-07-28 15:57:00,134.68,134.68,134.63,134.665,955399998.0
2009-07-28 15:58:00,134.665,134.665,134.645,134.66,635200004.0
2009-07-28 15:59:00,134.665,134.68,134.625,134.64,392200000.0
2009-07-28 16:00:00,134.605,134.605,134.365,134.365,884200000.0
2009-07-28 16:01:00,134.365,134.38,134.27,134.355,1045599998.0
2009-07-28 16:02:00,134.36,134.465,134.355,134.445,1003000000.0
2009-07-28 16:03:00,134.44,134.485,134.405,134.465,1177999994.0
2009-07-28 16:04:00,134.465,134.465,134.335,134.335,1406599995.0
2009-07-28 16:05:00,134.34,134.41,134.34,134.35,568800000.0
2009-07-28 16:06:00,134.34,134.34,134.115,134.14,1170000002.0
2009-07-28 16:07:00,134.15,134.22,134.14,134.175,1172600002.0
2009-07-28 16:08:00,134.18,134.255,134.18,134.255,447600000.0
2009-07-28 16:09:00,134.255,134.265,134.175,134.245,961799999.0
2009-07-28 16:10:00,134.245,134.285,134.23,134.28,1051799997.0
2009-07-28 16:11:00,134.28,134.28,134.145,134.195,1422999996.0
2009-07-28 16:12:00,134.18,134.185,134.145,134.16,1498199989.0
2009-07-28 16:13:00,134.165,134.18,134.02,134.03,1329800008.0
2009-07-28 16:14:00,134.025,134.025,133.92,133.98,1371600007.0
2009-07-28 16:15:00,133.98,133.98,133.875,133.89,1579399992.0
2009-07-28 16:16:00,133.89,133.915,133.865,133.895,1048000000.0
2009-07-28 16:17:00,133.9,133.905,133.865,133.89,1404399998.0
2009-07-28 16:18:00,133.89,133.95,133.87,133.93,1032500001.0
2009-07-28 16:19:00,133.93,133.98,133.89,133.95,1235800003.0
2009-07-28 16:20:00,133.95,133.95,133.87,133.87,1432600009.0
2009-07-28 16:21:00,133.87,133.88,133.755,133.78,1319800004.0
2009-07-28 16:22:00,133.785,133.85,133.785,133.825,817599999.0
2009-07-28 16:23:00,133.83,133.925,133.805,133.825,847999999.0
2009-07-28 16:24:00,133.83,133.865,133.8,133.84,808599999.0
2009-07-28 16:25:00,133.835,133.905,133.825,133.89,970500000.0
2009-07-28 16:26:00,133.89,133.93,133.885,133.92,904799999.0
2009-07-28 16:27:00,133.915,133.955,133.89,133.925,679200001.0
2009-07-28 16:28:00,133.92,133.945,133.895,133.94,841800005.0
2009-07-28 16:29:00,133.95,134.01,133.94,133.945,764200001.0
2009-07-28 16:30:00,133.945,133.945,133.865,133.87,899600002.0
2009-07-28 16:31:00,133.885,133.935,133.875,133.91,576600002.0
2009-07-28 16:32:00,133.92,133.965,133.91,133.955,447000000.0
2009-07-28 16:33:00,133.965,133.975,133.935,133.965,520600001.0
2009-07-28 16:34:00,133.965,133.97,133.92,133.925,464800001.0
2009-07-28 16:35:00,133.925,133.935,133.895,133.93,742400000.0
2009-07-28 16:36:00,133.93,133.96,133.92,133.925,305600001.0
2009-07-28 16:37:00,133.92,133.925,133.865,133.88,799000007.0
2009-07-28 16:38:00,133.88,133.955,133.865,133.94,953399998.0
2009-07-28 16:39:00,133.94,134.02,133.935,133.985,574200001.0
2009-07-28 16:40:00,133.985,134.02,133.97,133.975,760800004.0
2009-07-28 16:41:00,133.975,133.995,133.975,133.975,854000005.0
2009-07-28 16:42:00,133.975,134.02,133.975,133.985,298800000.0
2009-07-28 16:43:00,133.985,133.985,133.91,133.965,615599993.0
2009-07-28 16:44:00,133.975,134.025,133.975,134.025,787999993.0
2009-07-28 16:45:00,134.025,134.06,134.025,134.05,558200000.0
2009-07-28 16:46:00,134.055,134.1,134.02,134.06,759399998.0
2009-07-28 16:47:00,134.07,134.13,134.055,134.13,664200001.0
2009-07-28 16:48:00,134.135,134.165,134.13,134.13,908799996.0
2009-07-28 16:49:00,134.13,134.13,134.1,134.105,610599994.0
2009-07-28 16:50:00,134.105,134.12,134.075,134.085,837999995.0
2009-07-28 16:51:00,134.09,134.105,134.05,134.05,751199995.0
2009-07-28 16:52:00,134.05,134.05,134.01,134.01,758800002.0
2009-07-28 16:53:00,134.005,134.03,133.985,134.005,676999994.0
2009-07-28 16:54:00,134.0,134.055,133.995,134.035,737599997.0
2009-07-28 16:55:00,134.035,134.045,133.97,133.97,743600001.0
2009-07-28 16:56:00,133.975,134.015,133.975,133.99,639199999.0
2009-07-28 16:57:00,133.985,134.06,133.985,134.04,632200000.0
2009-07-28 16:58:00,134.045,134.08,134.04,134.065,437199997.0
2009-07-28 16:59:00,134.065,134.09,134.005,134.035,576399999.0
2009-07-28 17:00:00,134.02,134.025,133.98,133.98,532000001.0
2009-07-28 17:01:00,133.975,133.985,133.955,133.955,675799999.0
2009-07-28 17:02:00,133.955,134.02,133.945,134.02,652399998.0
2009-07-28 17:03:00,134.015,134.035,134.0,134.025,444600002.0
2009-07-28 17:04:00,134.02,134.02,133.965,133.97,519000000.0
2009-07-28 17:05:00,133.97,133.98,133.925,133.95,743999999.0
2009-07-28 17:06:00,133.955,133.955,133.93,133.955,726999997.0
2009-07-28 17:07:00,133.955,133.96,133.92,133.955,801400002.0
2009-07-28 17:08:00,133.96,133.975,133.885,133.895,771999999.0
2009-07-28 17:09:00,133.895,133.895,133.79,133.815,1177400000.0
2009-07-28 17:10:00,133.815,133.815,133.7,133.7,807400000.0
2009-07-28 17:11:00,133.7,133.815,133.7,133.765,712199997.0
2009-07-28 17:12:00,133.77,133.775,133.69,133.73,770200002.0
2009-07-28 17:13:00,133.73,133.755,133.65,133.66,940400001.0
2009-07-28 17:14:00,133.665,133.69,133.585,133.59,901599999.0
2009-07-28 17:15:00,133.59,133.69,133.545,133.69,747599996.0
2009-07-28 17:16:00,133.69,133.725,133.61,133.65,811399998.0
2009-07-28 17:17:00,133.665,133.685,133.59,133.605,751699999.0
2009-07-28 17:18:00,133.61,133.7,133.605,133.685,778199998.0
2009-07-28 17:19:00,133.685,133.725,133.675,133.705,708600000.0
2009-07-28 17:20:00,133.705,133.71,133.46,133.48,793500000.0
2009-07-28 17:21:00,133.48,133.605,133.48,133.56,737000000.0
2009-07-28 17:22:00,133.56,133.56,133.495,133.555,673200001.0
2009-07-28 17:23:00,133.56,133.57,133.485,133.515,1017000002.0
2009-07-28 17:24:00,133.515,133.53,133.29,133.305,1282999994.0
2009-07-28 17:25:00,133.275,133.33,133.265,133.285,940200000.0
2009-07-28 17:26:00,133.275,133.29,133.255,133.275,717999998.0
2009-07-28 17:27:00,133.28,133.35,133.28,133.315,775800000.0
2009-07-28 17:28:00,133.315,133.335,133.22,133.255,999599996.0
2009-07-28 17:29:00,133.26,133.27,133.18,133.2,662599997.0
2009-07-28 17:30:00,133.2,133.2,133.145,133.17,804600002.0
2009-07-28 17:31:00,133.17,133.17,133.04,133.06,744999998.0
2009-07-28 17:32:00,133.06,133.06,132.98,133.02,853199997.0
2009-07-28 17:33:00,133.025,133.09,133.01,133.06,637000000.0
2009-07-28 17:34:00,133.04,133.05,133.015,133.035,661600001.0
2009-07-28 17:35:00,133.035,133.035,132.97,132.97,737000001.0
2009-07-28 17:36:00,132.97,132.97,132.93,132.93,735800003.0
2009-07-28 17:37:00,132.93,132.94,132.9,132.93,770999998.0
2009-07-28 17:38:00,132.93,133.08,132.93,133.06,909000001.0
2009-07-28 17:39:00,133.065,133.17,133.06,133.16,631600001.0
2009-07-28 17:40:00,133.155,133.205,133.135,133.205,628200000.0
2009-07-28 17:41:00,133.205,133.23,133.19,133.21,790199999.0
2009-07-28 17:42:00,133.215,133.235,133.185,133.185,322400000.0
2009-07-28 17:43:00,133.18,133.225,133.18,133.225,678000000.0
2009-07-28 17:44:00,133.225,133.24,133.2,133.2,703800002.0
2009-07-28 17:45:00,133.2,133.285,133.2,133.28,307800000.0
2009-07-28 17:46:00,133.285,133.3,133.28,133.29,488000000.0
2009-07-28 17:47:00,133.3,133.34,133.285,133.34,303400000.0
2009-07-28 17:48:00,133.33,133.35,133.305,133.345,759399997.0
2009-07-28 17:49:00,133.345,133.37,133.295,133.315,563000001.0
2009-07-28 17:50:00,133.315,133.325,133.285,133.295,699999999.0
2009-07-28 17:51:00,133.295,133.295,133.255,133.255,544400000.0
2009-07-28 17:52:00,133.25,133.285,133.25,133.265,700999999.0
2009-07-28 17:53:00,133.275,133.335,133.275,133.32,438399998.0
2009-07-28 17:54:00,133.32,133.335,133.28,133.315,465599998.0
2009-07-28 17:55:00,133.315,133.315,133.27,133.28,595999999.0
2009-07-28 17:56:00,133.275,133.305,133.225,133.255,574699998.0
2009-07-28 17:57:00,133.255,133.32,133.25,133.31,520399998.0
2009-07-28 17:58:00,133.32,133.395,133.32,133.335,559999999.0
2009-07-28 17:59:00,133.335,133.335,133.29,133.29,970399998.0
2009-07-28 18:00:00,133.285,133.285,133.225,133.225,821399997.0
2009-07-28 18:01:00,133.225,133.225,133.185,133.195,390000000.0
2009-07-28 18:02:00,133.195,133.225,133.19,133.21,337999997.0
2009-07-28 18:03:00,133.21,133.21,133.185,133.195,223400000.0
2009-07-28 18:04:00,133.195,133.215,133.165,133.215,240000000.0
2009-07-28 18:05:00,133.215,133.23,133.11,133.14,555400001.0
2009-07-28 18:06:00,133.14,133.16,133.12,133.13,398600002.0
2009-07-28 18:07:00,133.12,133.22,133.12,133.205,853399998.0
2009-07-28 18:08:00,133.2,133.275,133.2,133.255,436400001.0
2009-07-28 18:09:00,133.255,133.29,133.24,133.275,393400000.0
2009-07-28 18:10:00,133.275,133.32,133.275,133.32,277000000.0
2009-07-28 18:11:00,133.32,133.36,133.32,133.35,545299999.0
2009-07-28 18:12:00,133.35,133.365,133.34,133.345,352200000.0
2009-07-28 18:13:00,133.35,133.37,133.35,133.355,254400000.0
2009-07-28 18:14:00,133.355,133.39,133.345,133.385,337600000.0
2009-07-28 18:15:00,133.385,133.485,133.385,133.425,616399998.0
2009-07-28 18:16:00,133.42,133.435,133.415,133.425,490000000.0
2009-07-28 18:17:00,133.425,133.455,133.41,133.435,624200001.0
2009-07-28 18:18:00,133.44,133.465,133.44,133.45,156400000.0
2009-07-28 18:19:00,133.45,133.45,133.35,133.375,363600000.0
2009-07-28 18:20:00,133.37,133.375,133.335,133.355,461999999.0
2009-07-28 18:21:00,133.355,133.41,133.345,133.385,503600000.0
2009-07-28 18:22:00,133.385,133.395,133.33,133.33,544999998.0
2009-07-28 18:23:00,133.33,133.345,133.295,133.325,929999995.0
2009-07-28 18:24:00,133.32,133.325,133.3,133.305,502400001.0
2009-07-28 18:25:00,133.305,133.365,133.305,133.35,379199999.0
2009-07-28 18:26:00,133.35,133.35,133.31,133.33,116200000.0
2009-07-28 18:27:00,133.325,133.335,133.32,133.325,172800000.0
2009-07-28 18:28:00,133.335,133.365,133.325,133.33,202600001.0
2009-07-28 18:29:00,133.335,133.335,133.29,133.295,199200000.0
2009-07-28 18:30:00,133.295,133.325,133.285,133.305,493399998.0
2009-07-28 18:31:00,133.305,133.325,133.295,133.315,405400001.0
2009-07-28 18:32:00,133.325,133.33,133.305,133.31,198800000.0
2009-07-28 18:33:00,133.3,133.32,133.3,133.3,335000000.0
2009-07-28 18:34:00,133.3,133.355,133.29,133.315,442400000.0
2009-07-28 18:35:00,133.32,133.365,133.29,133.365,427400000.0
2009-07-28 18:36:00,133.355,133.4,133.355,133.385,153600000.0
2009-07-28 18:37:00,133.385,133.42,133.38,133.4,360400001.0
2009-07-28 18:38:00,133.4,133.42,133.38,133.38,280000000.0
2009-07-28 18:39:00,133.38,133.395,133.38,133.385,206600001.0
2009-07-28 18:40:00,133.385,133.395,133.385,133.395,144200000.0
2009-07-28 18:41:00,133.39,133.42,133.385,133.4,350599999.0
2009-07-28 18:42:00,133.4,133.41,133.395,133.41,231200000.0
2009-07-28 18:43:00,133.41,133.41,133.385,133.385,125800000.0
2009-07-28 18:44:00,133.39,133.39,133.32,133.325,252000000.0
2009-07-28 18:45:00,133.325,133.35,133.315,133.335,496600002.0
2009-07-28 18:46:00,133.35,133.375,133.31,133.315,544400000.0
2009-07-28 18:47:00,133.315,133.32,133.295,133.305,400800000.0
2009-07-28 18:48:00,133.305,133.32,133.3,133.305,420000000.0
2009-07-28 18:49:00,133.31,133.315,133.295,133.305,243199999.0
2009-07-28 18:50:00,133.305,133.305,133.29,133.295,191200000.0
2009-07-28 18:51:00,133.295,133.295,133.25,133.255,335799999.0
2009-07-28 18:52:00,133.25,133.255,133.245,133.25,280800000.0
2009-07-28 18:53:00,133.255,133.255,133.225,133.225,493799999.0
2009-07-28 18:54:00,133.225,133.24,133.215,133.235,273600000.0
2009-07-28 18:55:00,133.235,133.255,133.185,133.185,551400000.0
2009-07-28 18:56:00,133.185,133.205,133.185,133.205,350799999.0
2009-07-28 18:57:00,133.205,133.21,133.18,133.18,345600001.0
2009-07-28 18:58:00,133.18,133.235,133.18,133.235,158400000.0
2009-07-28 18:59:00,133.235,133.295,133.235,133.295,246400000.0
2009-07-28 19:00:00,133.3,133.325,133.295,133.305,331800000.0
2009-07-28 19:01:00,133.3,133.335,133.28,133.325,346600000.0
2009-07-28 19:02:00,133.32,133.43,133.32,133.37,795000002.0
2009-07-28 19:03:00,133.375,133.405,133.31,133.325,739400001.0
2009-07-28 19:04:00,133.33,133.36,133.32,133.345,583400000.0
2009-07-28 19:05:00,133.345,133.345,133.305,133.31,283800000.0
2009-07-28 19:06:00,133.31,133.355,133.295,133.34,317700000.0
2009-07-28 19:07:00,133.33,133.335,133.305,133.305,133400000.0
2009-07-28 19:08:00,133.28,133.315,133.27,133.305,356800000.0
2009-07-28 19:09:00,133.3,133.41,133.3,133.41,366400000.0
2009-07-28 19:10:00,133.41,133.46,133.41,133.455,436800001.0
2009-07-28 19:11:00,133.465,133.515,133.46,133.515,928400003.0
2009-07-28 19:12:00,133.515,133.58,133.515,133.58,388800000.0
2009-07-28 19:13:00,133.575,133.605,133.565,133.605,319200000.0
2009-07-28 19:14:00,133.6,133.7,133.6,133.69,890200001.0
2009-07-28 19:15:00,133.685,133.7,133.65,133.7,472800001.0
2009-07-28 19:16:00,133.7,133.715,133.655,133.655,345599999.0
2009-07-28 19:17:00,133.655,133.655,133.595,133.595,613999999.0
2009-07-28 19:18:00,133.595,133.605,133.575,133.605,170200000.0
2009-07-28 19:19:00,133.605,133.605,133.6,133.6,132800000.0
2009-07-28 19:20:00,133.6,133.645,133.595,133.635,268400000.0
2009-07-28 19:21:00,133.635,133.64,133.595,133.6,261400000.0
2009-07-28 19:22:00,133.61,133.7,133.605,133.7,331200000.0
2009-07-28 19:23:00,133.705,133.705,133.635,133.66,423599998.0
2009-07-28 19:24:00,133.66,133.69,133.655,133.67,628400003.0
2009-07-28 19:25:00,133.67,133.7,133.67,133.685,500200000.0
2009-07-28 19:26:00,133.68,133.705,133.65,133.65,421600001.0
2009-07-28 19:27:00,133.65,133.67,133.635,133.635,811600001.0
2009-07-28 19:28:00,133.635,133.645,133.61,133.62,464200000.0
2009-07-28 19:29:00,133.615,133.615,133.565,133.57,500199999.0
2009-07-28 19:30:00,133.57,133.61,133.57,133.59,444600000.0
2009-07-28 19:31:00,133.59,133.6,133.57,133.58,353800000.0
2009-07-28 19:32:00,133.58,133.595,133.575,133.59,228800000.0
2009-07-28 19:33:00,133.585,133.625,133.565,133.615,350600000.0
2009-07-28 19:34:00,133.61,133.61,133.57,133.575,301800001.0
2009-07-28 19:35:00,133.575,133.6,133.575,133.595,155200000.0
2009-07-28 19:36:00,133.6,133.635,133.6,133.625,163600000.0
2009-07-28 19:37:00,133.625,133.715,133.62,133.7,224800000.0
2009-07-28 19:38:00,133.695,133.705,133.64,133.65,529799999.0
2009-07-28 19:39:00,133.655,133.66,133.645,133.65,160000000.0
2009-07-28 19:40:00,133.65,133.67,133.64,133.64,323400000.0
2009-07-28 19:41:00,133.64,133.655,133.635,133.65,392800002.0
2009-07-28 19:42:00,133.65,133.685,133.635,133.635,295400000.0
2009-07-28 19:43:00,133.63,133.655,133.605,133.61,470399999.0
2009-07-28 19:44:00,133.595,133.605,133.585,133.6,232800000.0
2009-07-28 19:45:00,133.6,133.6,133.565,133.595,138600000.0
2009-07-28 19:46:00,133.6,133.69,133.595,133.66,411399999.0
2009-07-28 19:47:00,133.66,133.66,133.64,133.66,370799999.0
2009-07-28 19:48:00,133.655,133.675,133.645,133.645,459600001.0
2009-07-28 19:49:00,133.645,133.67,133.64,133.67,469200004.0
2009-07-28 19:50:00,133.665,133.675,133.64,133.655,273400002.0
2009-07-28 19:51:00,133.655,133.675,133.645,133.675,141600000.0
2009-07-28 19:52:00,133.675,133.675,133.665,133.675,48000000.0
2009-07-28 19:53:00,133.675,133.69,133.665,133.675,177000000.0
2009-07-28 19:54:00,133.69,133.845,133.69,133.83,779600000.0
2009-07-28 19:55:00,133.82,133.885,133.815,133.885,536800001.0
2009-07-28 19:56:00,133.875,133.89,133.84,133.85,361200000.0
2009-07-28 19:57:00,133.86,133.875,133.84,133.845,352399999.0
2009-07-28 19:58:00,133.85,133.885,133.85,133.85,492600000.0
2009-07-28 19:59:00,133.85,133.85,133.78,133.82,618000000.0
2009-07-28 20:00:00,133.82,133.885,133.815,133.82,528199998.0
2009-07-28 20:01:00,133.82,133.82,133.795,133.795,393799998.0
2009-07-28 20:02:00,133.78,133.79,133.735,133.75,392200000.0
2009-07-28 20:03:00,133.75,133.755,133.72,133.75,274800000.0
2009-07-28 20:04:00,133.75,133.765,133.735,133.76,276200000.0
2009-07-28 20:05:00,133.76,133.775,133.735,133.745,328800000.0
2009-07-28 20:06:00,133.74,133.76,133.72,133.75,457200000.0
2009-07-28 20:07:00,133.745,133.745,133.675,133.73,505600000.0
2009-07-28 20:08:00,133.725,133.805,133.72,133.795,295200000.0
2009-07-28 20:09:00,133.795,133.885,133.79,133.885,453000000.0
2009-07-28 20:10:00,133.88,133.915,133.865,133.9,736000000.0
2009-07-28 20:11:00,133.895,133.9,133.855,133.855,430600000.0
2009-07-28 20:12:00,133.855,133.875,133.83,133.845,331200000.0
2009-07-28 20:13:00,133.845,133.87,133.805,133.87,395000000.0
2009-07-28 20:14:00,133.87,133.935,133.87,133.9,412400000.0
2009-07-28 20:15:00,133.91,133.925,133.88,133.895,565000001.0
2009-07-28 20:16:00,133.895,133.925,133.895,133.9,467900000.0
2009-07-28 20:17:00,133.905,133.905,133.875,133.905,640599999.0
2009-07-28 20:18:00,133.905,133.935,133.905,133.91,318800000.0
2009-07-28 20:19:00,133.91,133.935,133.9,133.925,271600000.0
2009-07-28 20:20:00,133.935,133.935,133.9,133.925,288000000.0
2009-07-28 20:21:00,133.925,133.97,133.915,133.915,529800000.0
2009-07-28 20:22:00,133.915,133.945,133.895,133.92,373800000.0
2009-07-28 20:23:00,133.92,133.945,133.92,133.935,246600000.0
2009-07-28 20:24:00,133.935,133.975,133.905,133.935,404600000.0
2009-07-28 20:25:00,133.935,133.975,133.86,133.86,332999999.0
2009-07-28 20:26:00,133.865,133.865,133.825,133.845,252200000.0
2009-07-28 20:27:00,133.845,133.915,133.845,133.895,331600000.0
2009-07-28 20:28:00,133.9,133.91,133.87,133.87,271600000.0
2009-07-28 20:29:00,133.87,133.885,133.87,133.88,279800000.0
2009-07-28 20:30:00,133.88,133.97,133.875,133.955,541000000.0
2009-07-28 20:31:00,133.955,133.985,133.95,133.985,515800000.0
2009-07-28 20:32:00,133.98,134.06,133.98,134.055,501200000.0
2009-07-28 20:33:00,134.05,134.065,133.97,133.97,293000000.0
2009-07-28 20:34:00,133.97,133.98,133.97,133.97,139400000.0
2009-07-28 20:35:00,133.97,134.045,133.97,134.045,479200001.0
2009-07-28 20:36:00,134.06,134.105,134.015,134.02,446800000.0
2009-07-28 20:37:00,134.025,134.025,133.95,134.01,474800000.0
2009-07-28 20:38:00,134.01,134.01,133.95,133.98,529799998.0
2009-07-28 20:39:00,133.98,134.02,133.94,134.01,311400000.0
2009-07-28 20:40:00,134.005,134.03,134.0,134.03,186800000.0
2009-07-28 20:41:00,134.025,134.08,134.025,134.05,241599999.0
2009-07-28 20:42:00,134.045,134.05,134.03,134.035,233600000.0
2009-07-28 20:43:00,134.035,134.05,133.97,133.97,356400000.0
2009-07-28 20:44:00,133.98,133.98,133.925,133.95,350799999.0
2009-07-28 20:45:00,133.945,133.945,133.91,133.94,400400001.0
2009-07-28 20:46:00,133.94,134.01,133.94,133.995,402000000.0
2009-07-28 20:47:00,133.995,133.995,133.895,133.95,350600000.0
2009-07-28 20:48:00,133.955,133.985,133.95,133.985,264000000.0
2009-07-28 20:49:00,133.995,134.015,133.99,134.005,299400001.0
2009-07-28 20:50:00,133.99,134.0,133.99,133.99,244000000.0
2009-07-28 20:51:00,133.99,133.99,133.955,133.955,442200000.0
2009-07-28 20:52:00,133.955,134.0,133.955,133.98,346600000.0
2009-07-28 20:53:00,133.98,133.98,133.94,133.97,231200000.0
2009-07-28 20:54:00,133.97,133.97,133.905,133.915,378800000.0
2009-07-28 20:55:00,133.92,133.95,133.905,133.94,793400000.0
2009-07-28 20:56:00,133.945,133.945,133.905,133.915,166200000.0
2009-07-28 20:57:00,133.915,133.99,133.915,133.98,251000000.0
2009-07-28 20:58:00,133.975,134.01,133.975,134.005,507199999.0
2009-07-28 20:59:00,134.02,134.065,133.98,134.03,446600000.0
2009-07-28 21:00:00,134.025,134.03,133.92,133.94,565800000.0
2009-07-28 21:01:00,133.95,133.95,133.89,133.905,456600000.0
2009-07-28 21:02:00,133.9,133.94,133.9,133.93,399600000.0
2009-07-28 21:03:00,133.93,133.965,133.93,133.955,266000000.0
2009-07-28 21:04:00,133.95,134.015,133.95,134.015,323399999.0
2009-07-28 21:05:00,134.015,134.025,134.015,134.025,186399999.0
2009-07-28 21:06:00,134.035,134.04,133.96,133.96,110000000.0
2009-07-28 21:07:00,133.965,133.965,133.925,133.95,272800000.0
2009-07-28 21:08:00,133.95,133.985,133.95,133.975,165400000.0
2009-07-28 21:09:00,133.975,133.975,133.9,133.915,378400000.0
2009-07-28 21:10:00,133.91,133.955,133.905,133.925,353800001.0
2009-07-28 21:11:00,133.93,133.95,133.92,133.945,397200000.0
2009-07-28 21:12:00,133.945,133.985,133.935,133.985,182800000.0
2009-07-28 21:13:00,133.985,133.995,133.925,133.945,441000000.0
2009-07-28 21:14:00,133.94,133.975,133.91,133.97,410200002.0
2009-07-28 21:15:00,133.97,133.975,133.945,133.955,458400003.0
2009-07-28 21:16:00,133.955,133.975,133.895,133.91,320400000.0
2009-07-28 21:17:00,133.915,133.93,133.91,133.91,225600000.0
2009-07-28 21:18:00,133.9,133.905,133.87,133.88,146600000.0
2009-07-28 21:19:00,133.9,133.9,133.835,133.85,385600000.0
2009-07-28 21:20:00,133.85,133.85,133.845,133.845,73600000.0
2009-07-28 21:21:00,133.845,133.845,133.805,133.81,300000000.0
2009-07-28 21:22:00,133.81,133.81,133.775,133.785,302800000.0
2009-07-28 21:23:00,133.79,133.84,133.79,133.835,378800000.0
2009-07-28 21:24:00,133.84,133.84,133.805,133.805,219800000.0
2009-07-28 21:25:00,133.805,133.825,133.785,133.805,211800000.0
2009-07-28 21:26:00,133.805,133.805,133.775,133.775,90400000.0
2009-07-28 21:27:00,133.775,133.79,133.775,133.79,142000000.0
2009-07-28 21:28:00,133.79,133.82,133.79,133.815,172800001.0
2009-07-28 21:29:00,133.82,133.825,133.805,133.805,177600000.0
2009-07-28 21:30:00,133.82,133.86,133.81,133.85,300600001.0
2009-07-28 21:31:00,133.86,133.86,133.835,133.84,294000003.0
2009-07-28 21:32:00,133.84,133.87,133.79,133.8,283400001.0
2009-07-28 21:33:00,133.81,133.875,133.805,133.87,467600005.0
2009-07-28 21:34:00,133.88,133.88,133.815,133.865,407199999.0
2009-07-28 21:35:00,133.87,133.905,133.845,133.85,385000001.0
2009-07-28 21:36:00,133.855,133.88,133.85,133.865,467799998.0
2009-07-28 21:37:00,133.88,133.88,133.86,133.88,354999993.0
2009-07-28 21:38:00,133.88,133.88,133.88,133.88,120000000.0
2009-07-28 21:39:00,133.88,133.89,133.835,133.84,258000000.0
2009-07-28 21:40:00,133.84,133.865,133.84,133.865,401800001.0
2009-07-28 21:41:00,133.87,133.88,133.84,133.87,384800001.0
2009-07-28 21:42:00,133.87,133.89,133.865,133.88,792799999.0
2009-07-28 21:43:00,133.88,133.89,133.85,133.89,566400000.0
2009-07-28 21:44:00,133.89,133.95,133.89,133.93,232000000.0
2009-07-28 21:45:00,133.93,133.94,133.925,133.925,65000000.0
2009-07-28 21:46:00,133.93,134.02,133.905,133.985,446799999.0
2009-07-28 21:47:00,133.99,134.0,133.975,133.99,385200001.0
2009-07-28 21:48:00,133.99,134.005,133.99,134.0,284800002.0
2009-07-28 21:49:00,134.0,134.015,133.975,133.995,336000001.0
2009-07-28 21:50:00,133.99,134.0,133.985,134.0,295600002.0
2009-07-28 21:51:00,133.995,134.0,133.955,133.955,101200000.0
2009-07-28 21:52:00,133.955,133.98,133.95,133.96,215000001.0
2009-07-28 21:53:00,133.96,133.985,133.95,133.985,241400001.0
2009-07-28 21:54:00,133.985,134.005,133.97,133.97,359399998.0
2009-07-28 21:55:00,133.975,133.99,133.965,133.97,464400000.0
2009-07-28 21:56:00,133.97,133.995,133.97,133.98,245200000.0
2009-07-28 21:57:00,133.98,133.98,133.97,133.975,81800000.0
2009-07-28 21:58:00,133.975,134.0,133.97,134.0,200200000.0
2009-07-28 21:59:00,134.0,134.01,133.99,134.0,340800000.0
2009-07-28 22:00:00,134.01,134.12,134.0,134.12,284200000.0
2009-07-28 22:01:00,134.115,134.19,134.115,134.17,414800000.0
2009-07-28 22:02:00,134.175,134.21,134.17,134.185,550600000.0
2009-07-28 22:03:00,134.185,134.19,134.16,134.16,285400005.0
2009-07-28 22:04:00,134.16,134.17,134.14,134.14,227600000.0
2009-07-28 22:05:00,134.14,134.165,134.135,134.15,236800000.0
2009-07-28 22:06:00,134.16,134.17,134.155,134.16,88400000.0
2009-07-28 22:07:00,134.16,134.175,134.14,134.14,111600000.0
2009-07-28 22:08:00,134.15,134.165,134.15,134.15,74600000.0
2009-07-28 22:09:00,134.155,134.17,134.145,134.155,176000000.0
2009-07-28 22:10:00,134.15,134.16,134.125,134.125,141800000.0
2009-07-28 22:11:00,134.125,134.125,134.09,134.12,173000000.0
2009-07-28 22:12:00,134.12,134.12,134.095,134.1,140800000.0
2009-07-28 22:13:00,134.1,134.105,134.07,134.075,193200000.0
2009-07-28 22:14:00,134.075,134.09,134.07,134.07,95000000.0
2009-07-28 22:15:00,134.08,134.085,134.07,134.08,208600001.0
2009-07-28 22:16:00,134.08,134.08,134.075,134.075,35200000.0
2009-07-28 22:17:00,134.08,134.08,134.07,134.07,174400005.0
2009-07-28 22:18:00,134.07,134.07,134.07,134.07,54400000.0
2009-07-28 22:19:00,134.075,134.08,134.07,134.08,107800000.0
2009-07-28 22:20:00,134.08,134.085,134.08,134.085,27200000.0
2009-07-28 22:21:00,134.085,134.085,134.08,134.08,68800000.0
2009-07-28 22:22:00,134.08,134.08,134.07,134.07,61800000.0
2009-07-28 22:23:00,134.07,134.07,134.045,134.045,43200000.0
2009-07-28 22:24:00,134.045,134.055,134.045,134.05,24000000.0
2009-07-28 22:25:00,134.055,134.065,134.05,134.06,70200000.0
2009-07-28 22:26:00,134.07,134.07,134.07,134.07,6400000.0
2009-07-28 22:27:00,134.075,134.1,134.075,134.09,70600000.0
2009-07-28 22:28:00,134.09,134.09,134.07,134.07,40000000.0
2009-07-28 22:29:00,134.075,134.075,134.07,134.07,35200000.0
2009-07-28 22:30:00,134.065,134.075,134.065,134.07,57600000.0
2009-07-28 22:31:00,134.07,134.07,134.06,134.06,54400000.0
2009-07-28 22:32:00,134.06,134.065,134.06,134.06,25600000.0
2009-07-28 22:33:00,134.06,134.06,134.035,134.04,86400000.0
2009-07-28 22:34:00,134.035,134.04,134.035,134.04,52800000.0
2009-07-28 22:35:00,134.04,134.06,134.04,134.055,344000003.0
2009-07-28 22:36:00,134.05,134.055,134.05,134.05,59200001.0
2009-07-28 22:37:00,134.05,134.05,134.05,134.05,19200000.0
2009-07-28 22:38:00,134.05,134.05,134.05,134.05,24000000.0
2009-07-28 22:39:00,134.05,134.05,134.05,134.05,96000000.0
2009-07-28 22:40:00,134.055,134.055,134.04,134.04,60800000.0
2009-07-28 22:41:00,134.04,134.04,134.04,134.04,41600000.0
2009-07-28 22:42:00,134.035,134.035,134.005,134.02,158000001.0
2009-07-28 22:43:00,134.03,134.05,134.02,134.04,357600002.0
2009-07-28 22:44:00,134.04,134.05,134.035,134.05,248600003.0
2009-07-28 22:45:00,134.05,134.055,134.04,134.045,183400000.0
2009-07-28 22:46:00,134.045,134.055,134.04,134.05,113600000.0
2009-07-28 22:47:00,134.04,134.055,134.04,134.05,36200000.0
2009-07-28 22:48:00,134.045,134.055,134.04,134.04,196800000.0
2009-07-28 22:49:00,134.04,134.04,134.035,134.04,67200000.0
2009-07-28 22:50:00,134.04,134.04,134.04,134.04,12800000.0
2009-07-28 22:51:00,134.03,134.04,134.01,134.02,196000000.0
2009-07-28 22:52:00,134.02,134.02,134.01,134.02,200000001.0
2009-07-28 22:53:00,134.02,134.03,134.02,134.02,82400000.0
2009-07-28 22:54:00,134.03,134.03,133.97,133.98,186200000.0
2009-07-28 22:55:00,133.98,133.98,133.965,133.97,43800000.0
2009-07-28 22:56:00,133.965,133.97,133.96,133.96,107200000.0
2009-07-28 22:57:00,133.965,133.965,133.95,133.955,151200000.0
2009-07-28 22:58:00,133.95,133.96,133.94,133.945,213600001.0
2009-07-28 22:59:00,133.945,133.945,133.925,133.935,76199999.0
2009-07-28 23:00:00,133.94,133.95,133.915,133.945,29800000.0
2009-07-28 23:01:00,133.94,133.975,133.94,133.95,18000000.0
2009-07-28 23:02:00,133.955,133.965,133.92,133.955,67200000.0
2009-07-28 23:03:00,133.93,133.965,133.925,133.925,158600000.0
2009-07-28 23:04:00,133.94,133.97,133.94,133.97,153600000.0
2009-07-28 23:05:00,133.96,133.97,133.935,133.97,233600000.0
2009-07-28 23:06:00,133.985,134.005,133.985,134.005,64000000.0
2009-07-28 23:07:00,134.025,134.03,134.005,134.03,139200000.0
2009-07-28 23:08:00,134.04,134.045,134.035,134.045,145600000.0
2009-07-28 23:09:00,134.02,134.02,133.985,134.01,213000000.0
2009-07-28 23:10:00,133.985,134.01,133.985,134.01,32800000.0
2009-07-28 23:11:00,134.01,134.01,133.985,133.985,39400000.0
2009-07-28 23:12:00,133.98,133.995,133.965,133.965,184200000.0
2009-07-28 23:13:00,133.965,133.99,133.965,133.985,190599997.0
2009-07-28 23:14:00,133.99,134.005,133.99,134.0,140199998.0
2009-07-28 23:15:00,134.0,134.01,134.0,134.005,63200000.0
2009-07-28 23:16:00,134.0,134.0,134.0,134.0,46800000.0
2009-07-28 23:17:00,134.01,134.01,133.99,134.0,135200000.0
2009-07-28 23:18:00,133.995,133.995,133.975,133.99,57799999.0
2009-07-28 23:19:00,133.99,133.99,133.985,133.99,24000000.0
2009-07-28 23:20:00,133.985,133.995,133.97,133.985,172800000.0
2009-07-28 23:21:00,133.98,133.98,133.96,133.96,87799999.0
2009-07-28 23:22:00,133.995,133.995,133.975,133.985,104400000.0
2009-07-28 23:23:00,133.985,133.995,133.985,133.995,22400000.0
2009-07-28 23:24:00,134.0,134.005,133.99,133.995,81800000.0
2009-07-28 23:25:00,133.99,134.005,133.99,133.995,104000000.0
2009-07-28 23:26:00,133.995,133.995,133.97,133.97,55400000.0
2009-07-28 23:27:00,133.97,133.97,133.945,133.95,69800000.0
2009-07-28 23:28:00,133.96,133.965,133.95,133.965,116800000.0
2009-07-28 23:29:00,133.965,133.965,133.95,133.96,148000000.0
2009-07-28 23:30:00,133.955,133.955,133.925,133.935,142200000.0
2009-07-28 23:31:00,133.925,133.94,133.92,133.925,73600000.0
2009-07-28 23:32:00,133.93,133.93,133.895,133.905,165200000.0
2009-07-28 23:33:00,133.895,133.905,133.895,133.9,24800000.0
2009-07-28 23:34:00,133.905,133.905,133.86,133.865,128000000.0
2009-07-28 23:35:00,133.865,133.905,133.865,133.905,105000000.0
2009-07-28 23:36:00,133.905,133.955,133.895,133.92,245600001.0
2009-07-28 23:37:00,133.92,133.92,133.88,133.9,124600000.0
2009-07-28 23:38:00,133.89,133.89,133.885,133.885,18600000.0
2009-07-28 23:39:00,133.875,133.885,133.86,133.86,78800000.0
2009-07-28 23:40:00,133.86,133.87,133.86,133.86,54400000.0
2009-07-28 23:41:00,133.86,133.86,133.82,133.82,92800000.0
2009-07-28 23:42:00,133.83,133.845,133.83,133.845,158400000.0
2009-07-28 23:43:00,133.85,133.85,133.84,133.845,204800000.0
2009-07-28 23:44:00,133.845,133.86,133.84,133.85,128000000.0
2009-07-28 23:45:00,133.86,133.895,133.85,133.885,96000000.0
2009-07-28 23:46:00,133.89,133.89,133.86,133.865,96000002.0
2009-07-28 23:47:00,133.86,133.875,133.86,133.875,53000000.0
2009-07-28 23:48:00,133.87,133.89,133.87,133.89,34600000.0
2009-07-28 23:49:00,133.89,133.89,133.87,133.885,77000000.0
2009-07-28 23:50:00,133.885,133.895,133.87,133.88,61200000.0
2009-07-28 23:51:00,133.87,133.87,133.86,133.86,100800000.0
2009-07-28 23:52:00,133.86,133.88,133.855,133.86,261600000.0
2009-07-28 23:53:00,133.865,133.865,133.86,133.865,65600000.0
2009-07-28 23:54:00,133.87,133.885,133.87,133.885,121000000.0
2009-07-28 23:55:00,133.87,133.895,133.87,133.895,65000000.0
2009-07-28 23:56:00,133.885,133.905,133.885,133.905,81600000.0
2009-07-28 23:57:00,133.905,133.93,133.905,133.92,124800000.0
2009-07-28 23:58:00,133.92,133.93,133.91,133.93,189800000.0
2009-07-28 23:59:00,133.925,133.93,133.91,133.93,179199999.0
2009-07-29 00:00:00,133.925,133.94,133.91,133.93,201600000.0
2009-07-29 00:01:00,133.925,133.935,133.925,133.93,104000000.0
2009-07-29 00:02:00,133.93,133.95,133.905,133.91,230399999.0
2009-07-29 00:03:00,133.905,133.91,133.895,133.9,107200000.0
2009-07-29 00:04:00,133.895,133.895,133.86,133.87,130600000.0
2009-07-29 00:05:00,133.875,133.9,133.875,133.9,92800000.0
2009-07-29 00:06:00,133.9,133.9,133.885,133.89,112800000.0
2009-07-29 00:07:00,133.89,133.905,133.89,133.89,41600000.0
2009-07-29 00:08:00,133.89,133.915,133.885,133.91,173800000.0
2009-07-29 00:09:00,133.91,133.94,133.91,133.91,109200000.0
2009-07-29 00:10:00,133.91,133.925,133.88,133.88,119800000.0
2009-07-29 00:11:00,133.88,133.88,133.86,133.86,35200000.0
2009-07-29 00:12:00,133.86,133.875,133.86,133.865,49000000.0
2009-07-29 00:13:00,133.855,133.865,133.825,133.84,71400000.0
2009-07-29 00:14:00,133.84,133.86,133.835,133.845,141000000.0
2009-07-29 00:15:00,133.84,133.84,133.83,133.83,32000000.0
2009-07-29 00:16:00,133.83,133.83,133.81,133.83,33600000.0
2009-07-29 00:17:00,133.825,133.875,133.825,133.86,174200001.0
2009-07-29 00:18:00,133.865,133.88,133.865,133.88,64000000.0
2009-07-29 00:19:00,133.88,133.895,133.875,133.895,94400000.0
2009-07-29 00:20:00,133.88,133.89,133.875,133.875,83400000.0
2009-07-29 00:21:00,133.875,133.885,133.85,133.87,62200000.0
2009-07-29 00:22:00,133.875,133.88,133.86,133.87,156800000.0
2009-07-29 00:23:00,133.86,133.86,133.835,133.86,174400000.0
2009-07-29 00:24:00,133.85,133.865,133.85,133.86,86400000.0
2009-07-29 00:25:00,133.86,133.87,133.86,133.865,65600000.0
2009-07-29 00:26:00,133.86,133.87,133.84,133.85,128800000.0
2009-07-29 00:27:00,133.865,133.865,133.865,133.865,1000000.0
2009-07-29 00:28:00,133.865,133.865,133.86,133.865,15600000.0
2009-07-29 00:29:00,133.87,133.87,133.84,133.855,84000000.0
2009-07-29 00:30:00,133.865,133.87,133.855,133.87,74600000.0
2009-07-29 00:31:00,133.87,133.885,133.865,133.885,99600000.0
2009-07-29 00:32:00,133.885,133.885,133.87,133.87,25400000.0
2009-07-29 00:33:00,133.863,133.864,133.863,133.864,20800000.0
2009-07-29 00:34:00,133.875,133.875,133.87,133.87,20800000.0
2009-07-29 00:35:00,133.855,133.86,133.855,133.855,17200000.0
2009-07-29 00:36:00,133.855,133.855,133.855,133.855,10400000.0
2009-07-29 00:37:00,133.855,133.855,133.855,133.855,9800000.0
2009-07-29 00:38:00,133.855,133.87,133.855,133.865,40200000.0
2009-07-29 00:39:00,133.865,133.88,133.865,133.88,64800000.0
2009-07-29 00:40:00,133.88,133.88,133.845,133.855,25000000.0
2009-07-29 00:41:00,133.855,133.855,133.855,133.855,4800000.0
2009-07-29 00:42:00,133.86,133.865,133.855,133.865,20200000.0
2009-07-29 00:43:00,133.865,133.865,133.86,133.86,6000000.0
2009-07-29 00:44:00,133.875,133.885,133.845,133.855,115000000.0
2009-07-29 00:45:00,133.86,133.875,133.855,133.86,35200000.0
2009-07-29 00:46:00,133.86,133.865,133.855,133.855,64000000.0
2009-07-29 00:47:00,133.855,133.855,133.855,133.855,17600000.0
2009-07-29 00:48:00,133.855,133.855,133.815,133.815,61600000.0
2009-07-29 00:49:00,133.815,133.83,133.785,133.785,196800000.0
2009-07-29 00:50:00,133.785,133.785,133.695,133.695,189600000.0
2009-07-29 00:51:00,133.695,133.7,133.64,133.66,252000000.0
2009-07-29 00:52:00,133.655,133.675,133.65,133.665,85600000.0
2009-07-29 00:53:00,133.675,133.73,133.665,133.725,138000000.0
2009-07-29 00:54:00,133.725,133.725,133.72,133.72,57600000.0
2009-07-29 00:55:00,133.715,133.725,133.715,133.72,172800000.0
2009-07-29 00:56:00,133.725,133.73,133.725,133.73,81600000.0
2009-07-29 00:57:00,133.745,133.75,133.725,133.74,87200000.0
2009-07-29 00:58:00,133.735,133.745,133.67,133.675,286000000.0
2009-07-29 00:59:00,133.68,133.69,133.66,133.665,184000000.0
2009-07-29 01:00:00,133.66,133.68,133.63,133.66,103200000.0
2009-07-29 01:01:00,133.67,133.7,133.655,133.68,167400000.0
2009-07-29 01:02:00,133.675,133.69,133.675,133.685,172800000.0
2009-07-29 01:03:00,133.685,133.685,133.65,133.65,126400000.0
2009-07-29 01:04:00,133.645,133.65,133.635,133.635,110400000.0
2009-07-29 01:05:00,133.625,133.64,133.595,133.625,221000000.0
2009-07-29 01:06:00,133.62,133.75,133.62,133.725,247200000.0
2009-07-29 01:07:00,133.725,133.725,133.695,133.7,192600000.0
2009-07-29 01:08:00,133.705,133.705,133.65,133.655,117400000.0
2009-07-29 01:09:00,133.66,133.695,133.66,133.695,93600000.0
2009-07-29 01:10:00,133.7,133.775,133.695,133.765,214400000.0
2009-07-29 01:11:00,133.765,133.765,133.755,133.765,49600000.0
2009-07-29 01:12:00,133.77,133.78,133.765,133.78,68000000.0
2009-07-29 01:13:00,133.78,133.79,133.765,133.775,155000000.0
2009-07-29 01:14:00,133.775,133.785,133.775,133.785,100800000.0
2009-07-29 01:15:00,133.785,133.785,133.785,133.785,11200000.0
2009-07-29 01:16:00,133.785,133.785,133.785,133.785,12000000.0
2009-07-29 01:17:00,133.785,133.785,133.755,133.755,92200000.0
2009-07-29 01:18:00,133.755,133.755,133.725,133.73,56000000.0
2009-07-29 01:19:00,133.74,133.745,133.73,133.745,60800000.0
2009-07-29 01:20:00,133.74,133.765,133.74,133.755,157600000.0
2009-07-29 01:21:00,133.755,133.79,133.745,133.775,330800000.0
2009-07-29 01:22:00,133.77,133.78,133.76,133.76,138600000.0
2009-07-29 01:23:00,133.765,133.765,133.745,133.75,88000000.0
2009-07-29 01:24:00,133.755,133.765,133.755,133.76,59200000.0
2009-07-29 01:25:00,133.755,133.76,133.755,133.76,22400000.0
2009-07-29 01:26:00,133.76,133.765,133.73,133.73,148800000.0
2009-07-29 01:27:00,133.73,133.73,133.675,133.685,274400000.0
2009-07-29 01:28:00,133.685,133.69,133.675,133.69,140800000.0
2009-07-29 01:29:00,133.68,133.685,133.675,133.675,198400000.0
2009-07-29 01:30:00,133.66,133.675,133.65,133.655,157800000.0
2009-07-29 01:31:00,133.655,133.66,133.575,133.615,323400000.0
2009-07-29 01:32:00,133.615,133.645,133.615,133.62,324399999.0
2009-07-29 01:33:00,133.62,133.635,133.61,133.62,221600000.0
2009-07-29 01:34:00,133.62,133.64,133.55,133.55,353999998.0
2009-07-29 01:35:00,133.55,133.57,133.55,133.55,102800000.0
2009-07-29 01:36:00,133.56,133.58,133.55,133.57,133799999.0
2009-07-29 01:37:00,133.57,133.57,133.505,133.545,330599999.0
2009-07-29 01:38:00,133.545,133.58,133.545,133.57,230400000.0
2009-07-29 01:39:00,133.56,133.56,133.53,133.54,126400000.0
2009-07-29 01:40:00,133.545,133.555,133.475,133.475,304400000.0
2009-07-29 01:41:00,133.47,133.51,133.465,133.47,318400000.0
2009-07-29 01:42:00,133.485,133.495,133.47,133.47,155000000.0
2009-07-29 01:43:00,133.47,133.485,133.47,133.485,104400000.0
2009-07-29 01:44:00,133.5,133.525,133.485,133.52,192999998.0
2009-07-29 01:45:00,133.52,133.52,133.495,133.505,154400000.0
2009-07-29 01:46:00,133.5,133.5,133.49,133.49,38400000.0
2009-07-29 01:47:00,133.495,133.515,133.49,133.5,293799999.0
2009-07-29 01:48:00,133.5,133.505,133.48,133.48,77000000.0
2009-07-29 01:49:00,133.48,133.48,133.47,133.475,124400000.0
2009-07-29 01:50:00,133.47,133.47,133.435,133.455,88800000.0
2009-07-29 01:51:00,133.455,133.465,133.45,133.465,104800000.0
2009-07-29 01:52:00,133.465,133.505,133.465,133.505,257800000.0
2009-07-29 01:53:00,133.5,133.545,133.495,133.535,232800000.0
2009-07-29 01:54:00,133.55,133.55,133.515,133.525,254200000.0
2009-07-29 01:55:00,133.515,133.53,133.505,133.525,349600000.0
2009-07-29 01:56:00,133.515,133.545,133.515,133.52,420000000.0
2009-07-29 01:57:00,133.515,133.535,133.515,133.535,212200000.0
2009-07-29 01:58:00,133.535,133.545,133.525,133.535,392799998.0
2009-07-29 01:59:00,133.535,133.565,133.535,133.56,172400000.0
2009-07-29 02:00:00,133.565,133.595,133.56,133.585,471000000.0
2009-07-29 02:01:00,133.575,133.595,133.57,133.58,297600000.0
2009-07-29 02:02:00,133.58,133.625,133.58,133.62,183200000.0
2009-07-29 02:03:00,133.62,133.635,133.615,133.635,173200000.0
2009-07-29 02:04:00,133.635,133.665,133.63,133.665,259599995.0
2009-07-29 02:05:00,133.665,133.71,133.645,133.645,568000000.0
2009-07-29 02:06:00,133.655,133.68,133.655,133.68,333600000.0
2009-07-29 02:07:00,133.7,133.705,133.69,133.705,328399998.0
2009-07-29 02:08:00,133.715,133.75,133.705,133.725,473600001.0
2009-07-29 02:09:00,133.725,133.735,133.685,133.71,132800000.0
2009-07-29 02:10:00,133.715,133.715,133.685,133.7,292800000.0
2009-07-29 02:11:00,133.7,133.74,133.7,133.73,187200000.0
2009-07-29 02:12:00,133.725,133.735,133.695,133.695,174400000.0
2009-07-29 02:13:00,133.685,133.695,133.66,133.685,360799998.0
2009-07-29 02:14:00,133.69,133.71,133.685,133.695,334399999.0
2009-07-29 02:15:00,133.695,133.71,133.665,133.675,556799999.0
2009-07-29 02:16:00,133.69,133.765,133.69,133.755,344199999.0
2009-07-29 02:17:00,133.76,133.76,133.75,133.76,155100000.0
2009-07-29 02:18:00,133.76,133.8,133.76,133.8,289199999.0
2009-07-29 02:19:00,133.79,133.8,133.775,133.78,329399999.0
2009-07-29 02:20:00,133.785,133.8,133.78,133.78,126200000.0
2009-07-29 02:21:00,133.78,133.78,133.725,133.725,157400000.0
2009-07-29 02:22:00,133.735,133.74,133.72,133.725,106400000.0
2009-07-29 02:23:00,133.725,133.725,133.65,133.665,467999999.0
2009-07-29 02:24:00,133.665,133.715,133.665,133.71,374800000.0
2009-07-29 02:25:00,133.705,133.71,133.69,133.695,231399999.0
2009-07-29 02:26:00,133.715,133.79,133.715,133.77,252999999.0
2009-07-29 02:27:00,133.765,133.795,133.765,133.795,181399999.0
2009-07-29 02:28:00,133.8,133.83,133.8,133.815,398200000.0
2009-07-29 02:29:00,133.815,133.875,133.815,133.87,257000000.0
2009-07-29 02:30:00,133.875,133.875,133.825,133.85,227800000.0
2009-07-29 02:31:00,133.865,133.88,133.845,133.87,195600000.0
2009-07-29 02:32:00,133.87,133.875,133.85,133.86,338000000.0
2009-07-29 02:33:00,133.86,133.915,133.86,133.915,388600000.0
2009-07-29 02:34:00,133.92,133.945,133.905,133.905,370199998.0
2009-07-29 02:35:00,133.895,133.97,133.885,133.97,438399998.0
2009-07-29 02:36:00,133.97,133.97,133.93,133.94,538400001.0
2009-07-29 02:37:00,133.945,133.98,133.945,133.96,244600000.0
2009-07-29 02:38:00,133.955,133.96,133.91,133.92,439600000.0
2009-07-29 02:39:00,133.92,133.96,133.92,133.96,227400000.0
2009-07-29 02:40:00,133.96,133.975,133.95,133.97,235800000.0
2009-07-29 02:41:00,133.97,133.98,133.95,133.96,133200000.0
2009-07-29 02:42:00,133.97,134.1,133.965,134.095,499800000.0
2009-07-29 02:43:00,134.095,134.13,134.08,134.095,840400001.0
2009-07-29 02:44:00,134.095,134.135,134.085,134.125,576200001.0
2009-07-29 02:45:00,134.12,134.17,134.12,134.155,776999995.0
2009-07-29 02:46:00,134.155,134.16,134.13,134.155,239799999.0
2009-07-29 02:47:00,134.155,134.19,134.155,134.175,391400000.0
2009-07-29 02:48:00,134.17,134.175,134.145,134.15,380200000.0
2009-07-29 02:49:00,134.16,134.225,134.135,134.225,387600000.0
2009-07-29 02:50:00,134.23,134.235,134.19,134.205,313200000.0
2009-07-29 02:51:00,134.2,134.225,134.175,134.205,611600000.0
2009-07-29 02:52:00,134.2,134.215,134.185,134.215,437200000.0
2009-07-29 02:53:00,134.22,134.22,134.14,134.155,611400000.0
2009-07-29 02:54:00,134.155,134.165,134.115,134.125,520800000.0
2009-07-29 02:55:00,134.11,134.165,134.105,134.15,567400000.0
2009-07-29 02:56:00,134.16,134.185,134.145,134.15,540000001.0
2009-07-29 02:57:00,134.15,134.16,134.125,134.145,632000001.0
2009-07-29 02:58:00,134.14,134.145,134.11,134.11,453800000.0
2009-07-29 02:59:00,134.115,134.12,134.075,134.075,569800001.0
2009-07-29 03:00:00,134.08,134.145,134.075,134.135,605600000.0
2009-07-29 03:01:00,134.125,134.165,134.125,134.165,227000000.0
2009-07-29 03:02:00,134.165,134.205,134.165,134.18,223400000.0
2009-07-29 03:03:00,134.18,134.22,134.175,134.21,373799999.0
2009-07-29 03:04:00,134.215,134.225,134.205,134.21,271000000.0
2009-07-29 03:05:00,134.205,134.21,134.145,134.145,347800000.0
2009-07-29 03:06:00,134.145,134.155,134.085,134.145,502200001.0
2009-07-29 03:07:00,134.145,134.16,134.14,134.155,194799998.0
2009-07-29 03:08:00,134.155,134.16,134.145,134.155,69800000.0
2009-07-29 03:09:00,134.145,134.15,134.105,134.12,205400000.0
2009-07-29 03:10:00,134.115,134.115,134.08,134.09,174399999.0
2009-07-29 03:11:00,134.095,134.095,134.055,134.07,218400000.0
2009-07-29 03:12:00,134.075,134.075,134.045,134.045,320800001.0
2009-07-29 03:13:00,134.045,134.06,134.025,134.05,307799999.0
2009-07-29 03:14:00,134.06,134.085,134.05,134.075,245500000.0
2009-07-29 03:15:00,134.085,134.11,134.075,134.11,202200000.0
2009-07-29 03:16:00,134.105,134.125,134.1,134.12,195900000.0
2009-07-29 03:17:00,134.12,134.13,134.11,134.13,107200000.0
2009-07-29 03:18:00,134.135,134.145,134.135,134.14,99600000.0
2009-07-29 03:19:00,134.135,134.155,134.135,134.15,32800000.0
2009-07-29 03:20:00,134.16,134.165,134.12,134.15,299000000.0
2009-07-29 03:21:00,134.145,134.155,134.14,134.155,153800000.0
2009-07-29 03:22:00,134.155,134.155,134.125,134.135,373599999.0
2009-07-29 03:23:00,134.135,134.155,134.13,134.145,87200000.0
2009-07-29 03:24:00,134.15,134.165,134.14,134.16,130000000.0
2009-07-29 03:25:00,134.155,134.16,134.125,134.13,79600000.0
2009-07-29 03:26:00,134.14,134.145,134.135,134.145,305800000.0
2009-07-29 03:27:00,134.145,134.145,134.125,134.13,230400000.0
2009-07-29 03:28:00,134.13,134.18,134.13,134.165,261800000.0
2009-07-29 03:29:00,134.165,134.2,134.15,134.16,487900000.0
2009-07-29 03:30:00,134.165,134.205,134.145,134.205,262600000.0
2009-07-29 03:31:00,134.2,134.22,134.195,134.22,272200000.0
2009-07-29 03:32:00,134.225,134.28,134.2,134.245,919800004.0
2009-07-29 03:33:00,134.25,134.27,134.235,134.255,188600000.0
2009-07-29 03:34:00,134.26,134.345,134.245,134.335,404800000.0
2009-07-29 03:35:00,134.34,134.345,134.295,134.31,235000000.0
2009-07-29 03:36:00,134.31,134.335,134.305,134.31,213600000.0
2009-07-29 03:37:00,134.31,134.315,134.305,134.305,68000000.0
2009-07-29 03:38:00,134.3,134.325,134.28,134.305,513200000.0
2009-07-29 03:39:00,134.305,134.325,134.295,134.305,407599999.0
2009-07-29 03:40:00,134.305,134.315,134.275,134.295,192000000.0
2009-07-29 03:41:00,134.295,134.305,134.29,134.295,205600000.0
2009-07-29 03:42:00,134.295,134.31,134.285,134.295,278200000.0
2009-07-29 03:43:00,134.295,134.295,134.265,134.28,350800000.0
2009-07-29 03:44:00,134.28,134.285,134.255,134.26,362200001.0
2009-07-29 03:45:00,134.26,134.265,134.23,134.255,249600000.0
2009-07-29 03:46:00,134.255,134.255,134.19,134.2,311600000.0
2009-07-29 03:47:00,134.175,134.185,134.14,134.145,194000000.0
2009-07-29 03:48:00,134.145,134.145,134.055,134.055,359200000.0
2009-07-29 03:49:00,134.07,134.11,134.06,134.11,309400000.0
2009-07-29 03:50:00,134.11,134.115,134.075,134.1,300799999.0
2009-07-29 03:51:00,134.1,134.135,134.1,134.115,450399999.0
2009-07-29 03:52:00,134.11,134.125,134.11,134.11,185600000.0
2009-07-29 03:53:00,134.11,134.11,134.065,134.09,261800000.0
2009-07-29 03:54:00,134.095,134.115,134.085,134.11,449000000.0
2009-07-29 03:55:00,134.11,134.16,134.1,134.125,374199999.0
2009-07-29 03:56:00,134.115,134.115,134.02,134.055,455000000.0
2009-07-29 03:57:00,134.055,134.055,133.98,134.03,445400000.0
2009-07-29 03:58:00,134.035,134.045,134.015,134.015,150000000.0
2009-07-29 03:59:00,134.015,134.015,133.935,133.94,371799999.0
2009-07-29 04:00:00,133.94,133.955,133.845,133.855,534399999.0
2009-07-29 04:01:00,133.855,133.935,133.855,133.92,486200000.0
2009-07-29 04:02:00,133.92,133.93,133.885,133.895,291800000.0
2009-07-29 04:03:00,133.895,133.95,133.895,133.945,337000000.0
2009-07-29 04:04:00,133.945,133.97,133.945,133.96,499800000.0
2009-07-29 04:05:00,133.96,133.98,133.955,133.96,223000000.0
2009-07-29 04:06:00,133.965,133.965,133.93,133.93,301600000.0
2009-07-29 04:07:00,133.935,133.935,133.895,133.9,448799999.0
2009-07-29 04:08:00,133.89,133.895,133.86,133.865,536800000.0
2009-07-29 04:09:00,133.865,133.885,133.865,133.88,580799988.0
2009-07-29 04:10:00,133.895,133.92,133.885,133.915,474600000.0
2009-07-29 04:11:00,133.915,133.95,133.91,133.945,152000000.0
2009-07-29 04:12:00,133.95,133.975,133.95,133.96,488799999.0
2009-07-29 04:13:00,133.96,133.98,133.96,133.98,472999999.0
2009-07-29 04:14:00,133.985,134.015,133.975,134.005,488200002.0
2009-07-29 04:15:00,134.01,134.02,133.96,133.975,774599997.0
2009-07-29 04:16:00,133.985,134.0,133.985,133.985,95400000.0
2009-07-29 04:17:00,134.0,134.0,133.99,134.0,108800000.0
2009-07-29 04:18:00,133.995,134.0,133.97,133.995,643200000.0
2009-07-29 04:19:00,133.995,134.03,133.995,134.03,299200000.0
2009-07-29 04:20:00,134.03,134.045,134.02,134.04,535200000.0
2009-07-29 04:21:00,134.035,134.095,134.035,134.095,525400000.0
2009-07-29 04:22:00,134.095,134.105,134.06,134.065,860999998.0
2009-07-29 04:23:00,134.065,134.085,134.06,134.08,568399997.0
2009-07-29 04:24:00,134.075,134.085,134.075,134.08,321800000.0
2009-07-29 04:25:00,134.08,134.125,134.08,134.1,439000003.0
2009-07-29 04:26:00,134.105,134.11,134.02,134.02,677800001.0
2009-07-29 04:27:00,134.02,134.025,134.01,134.015,232599997.0
2009-07-29 04:28:00,134.025,134.07,134.01,134.055,348800000.0
2009-07-29 04:29:00,134.055,134.065,134.05,134.065,41600000.0
2009-07-29 04:30:00,134.065,134.07,134.06,134.07,254600000.0
2009-07-29 04:31:00,134.07,134.075,134.03,134.03,237800000.0
2009-07-29 04:32:00,134.03,134.06,134.03,134.06,274800000.0
2009-07-29 04:33:00,134.06,134.065,134.04,134.045,274200001.0
2009-07-29 04:34:00,134.04,134.06,134.04,134.045,361800001.0
2009-07-29 04:35:00,134.045,134.05,134.045,134.045,95199999.0
2009-07-29 04:36:00,134.045,134.045,133.995,134.015,163200000.0
2009-07-29 04:37:00,134.015,134.015,133.985,134.0,192200000.0
2009-07-29 04:38:00,134.0,134.04,133.995,134.025,416800000.0
2009-07-29 04:39:00,134.015,134.035,133.99,134.015,231200000.0
2009-07-29 04:40:00,134.015,134.07,134.015,134.065,484800000.0
2009-07-29 04:41:00,134.065,134.065,134.055,134.055,149000000.0
2009-07-29 04:42:00,134.055,134.085,134.055,134.065,168800000.0
2009-07-29 04:43:00,134.065,134.075,134.065,134.075,163200000.0
2009-07-29 04:44:00,134.075,134.09,134.075,134.075,245800000.0
2009-07-29 04:45:00,134.075,134.13,134.075,134.115,300199999.0
2009-07-29 04:46:00,134.115,134.135,134.085,134.095,235400000.0
2009-07-29 04:47:00,134.1,134.135,134.1,134.12,173800000.0
2009-07-29 04:48:00,134.12,134.125,134.1,134.105,116800000.0
2009-07-29 04:49:00,134.105,134.105,134.075,134.085,519200003.0
2009-07-29 04:50:00,134.085,134.09,134.06,134.065,161800000.0
2009-07-29 04:51:00,134.06,134.06,134.05,134.05,92800000.0
2009-07-29 04:52:00,134.06,134.065,134.04,134.055,656200000.0
2009-07-29 04:53:00,134.055,134.085,134.055,134.065,399999998.0
2009-07-29 04:54:00,134.065,134.085,134.065,134.065,66200000.0
2009-07-29 04:55:00,134.065,134.095,134.05,134.095,227400000.0
2009-07-29 04:56:00,134.09,134.095,134.075,134.085,191200000.0
2009-07-29 04:57:00,134.085,134.085,134.0,134.0,324800000.0
2009-07-29 04:58:00,134.0,134.0,133.915,133.965,747600001.0
2009-07-29 04:59:00,133.965,133.98,133.955,133.955,247599998.0
2009-07-29 05:00:00,133.955,133.985,133.955,133.985,125000000.0
2009-07-29 05:01:00,133.985,134.02,133.985,133.99,440599997.0
2009-07-29 05:02:00,133.99,133.995,133.935,133.945,462000000.0
2009-07-29 05:03:00,133.945,133.96,133.925,133.93,406800001.0
2009-07-29 05:04:00,133.935,133.965,133.935,133.955,179400000.0
2009-07-29 05:05:00,133.95,133.95,133.885,133.89,412000000.0
2009-07-29 05:06:00,133.88,133.895,133.87,133.88,322600001.0
2009-07-29 05:07:00,133.89,133.89,133.88,133.89,113200000.0
2009-07-29 05:08:00,133.895,133.94,133.89,133.925,437600000.0
2009-07-29 05:09:00,133.925,133.935,133.92,133.93,472800001.0
2009-07-29 05:10:00,133.93,133.96,133.925,133.93,309400000.0
2009-07-29 05:11:00,133.935,133.945,133.88,133.88,683599998.0
2009-07-29 05:12:00,133.885,133.895,133.85,133.86,481399992.0
2009-07-29 05:13:00,133.87,133.87,133.86,133.865,110200000.0
2009-07-29 05:14:00,133.865,133.885,133.865,133.885,272199999.0
2009-07-29 05:15:00,133.885,133.92,133.88,133.91,174600000.0
2009-07-29 05:16:00,133.91,133.925,133.895,133.915,685399993.0
2009-07-29 05:17:00,133.91,133.92,133.9,133.9,438200000.0
2009-07-29 05:18:00,133.9,133.9,133.89,133.9,389199999.0
2009-07-29 05:19:00,133.9,133.91,133.9,133.9,342400000.0
2009-07-29 05:20:00,133.9,133.905,133.9,133.9,135600001.0
2009-07-29 05:21:00,133.9,133.905,133.9,133.905,134400002.0
2009-07-29 05:22:00,133.91,133.91,133.87,133.88,280000003.0
2009-07-29 05:23:00,133.88,133.885,133.875,133.88,240200000.0
2009-07-29 05:24:00,133.88,133.9,133.855,133.89,531200000.0
2009-07-29 05:25:00,133.89,133.895,133.87,133.875,511999997.0
2009-07-29 05:26:00,133.88,133.88,133.87,133.87,320000000.0
2009-07-29 05:27:00,133.87,133.875,133.76,133.805,636399999.0
2009-07-29 05:28:00,133.8,133.81,133.71,133.725,549800000.0
2009-07-29 05:29:00,133.73,133.73,133.675,133.69,819399995.0
2009-07-29 05:30:00,133.695,133.735,133.69,133.715,404599998.0
2009-07-29 05:31:00,133.715,133.715,133.69,133.695,307200000.0
2009-07-29 05:32:00,133.705,133.765,133.705,133.76,269600000.0
2009-07-29 05:33:00,133.76,133.765,133.75,133.75,84800000.0
2009-07-29 05:34:00,133.745,133.745,133.725,133.725,167400000.0
2009-07-29 05:35:00,133.72,133.72,133.665,133.67,331799999.0
2009-07-29 05:36:00,133.67,133.675,133.64,133.665,249800000.0
2009-07-29 05:37:00,133.66,133.68,133.655,133.67,184200000.0
2009-07-29 05:38:00,133.675,133.675,133.625,133.64,377600000.0
2009-07-29 05:39:00,133.635,133.665,133.63,133.635,254400000.0
2009-07-29 05:40:00,133.635,133.71,133.635,133.68,453599999.0
2009-07-29 05:41:00,133.68,133.68,133.655,133.66,192800000.0
2009-07-29 05:42:00,133.66,133.66,133.615,133.62,178600000.0
2009-07-29 05:43:00,133.615,133.655,133.615,133.65,860200002.0
2009-07-29 05:44:00,133.645,133.66,133.615,133.625,454999998.0
2009-07-29 05:45:00,133.62,133.655,133.59,133.655,350600001.0
2009-07-29 05:46:00,133.65,133.685,133.625,133.645,572199999.0
2009-07-29 05:47:00,133.64,133.68,133.625,133.67,411800001.0
2009-07-29 05:48:00,133.67,133.715,133.67,133.68,382399999.0
2009-07-29 05:49:00,133.69,133.72,133.69,133.72,171600000.0
2009-07-29 05:50:00,133.715,133.74,133.715,133.72,291200000.0
2009-07-29 05:51:00,133.72,133.725,133.71,133.715,59200000.0
2009-07-29 05:52:00,133.72,133.72,133.685,133.685,153000000.0
2009-07-29 05:53:00,133.685,133.69,133.665,133.665,374999999.0
2009-07-29 05:54:00,133.665,133.675,133.64,133.64,209400000.0
2009-07-29 05:55:00,133.625,133.65,133.535,133.55,726200000.0
2009-07-29 05:56:00,133.55,133.555,133.48,133.495,1045600005.0
2009-07-29 05:57:00,133.49,133.545,133.49,133.545,323600000.0
2009-07-29 05:58:00,133.54,133.555,133.52,133.525,460900000.0
2009-07-29 05:59:00,133.53,133.535,133.465,133.52,558199999.0
2009-07-29 06:00:00,133.535,133.565,133.515,133.555,516399999.0
2009-07-29 06:01:00,133.555,133.57,133.525,133.555,597199998.0
2009-07-29 06:02:00,133.555,133.595,133.555,133.575,470999997.0
2009-07-29 06:03:00,133.57,133.575,133.525,133.555,599599999.0
2009-07-29 06:04:00,133.55,133.57,133.535,133.555,428999997.0
2009-07-29 06:05:00,133.555,133.565,133.52,133.52,648799998.0
2009-07-29 06:06:00,133.53,133.565,133.53,133.565,296999998.0
2009-07-29 06:07:00,133.565,133.635,133.56,133.63,419199998.0
2009-07-29 06:08:00,133.625,133.66,133.615,133.66,985200002.0
2009-07-29 06:09:00,133.665,133.665,133.62,133.62,452399998.0
2009-07-29 06:10:00,133.62,133.655,133.61,133.635,646800000.0
2009-07-29 06:11:00,133.64,133.72,133.635,133.7,709800001.0
2009-07-29 06:12:00,133.7,133.7,133.68,133.685,496600000.0
2009-07-29 06:13:00,133.685,133.695,133.675,133.685,286799999.0
2009-07-29 06:14:00,133.685,133.76,133.685,133.755,601599999.0
2009-07-29 06:15:00,133.695,133.72,133.695,133.705,469599998.0
2009-07-29 06:16:00,133.705,133.72,133.69,133.705,610599998.0
2009-07-29 06:17:00,133.705,133.72,133.67,133.69,477599999.0
2009-07-29 06:18:00,133.69,133.69,133.645,133.66,446199999.0
2009-07-29 06:19:00,133.675,133.685,133.66,133.675,203200000.0
2009-07-29 06:20:00,133.675,133.68,133.645,133.65,513199998.0
2009-07-29 06:21:00,133.655,133.675,133.65,133.67,361600000.0
2009-07-29 06:22:00,133.67,133.72,133.67,133.72,379000000.0
2009-07-29 06:23:00,133.715,133.79,133.715,133.77,688200003.0
2009-07-29 06:24:00,133.77,133.77,133.75,133.76,479400000.0
2009-07-29 06:25:00,133.76,133.81,133.76,133.81,256399999.0
2009-07-29 06:26:00,133.81,133.81,133.76,133.785,472200000.0
2009-07-29 06:27:00,133.785,133.795,133.78,133.78,463600002.0
2009-07-29 06:28:00,133.8,133.81,133.78,133.785,532400000.0
2009-07-29 06:29:00,133.79,133.81,133.77,133.775,540800000.0
2009-07-29 06:30:00,133.785,133.84,133.78,133.83,350799999.0
2009-07-29 06:31:00,133.825,133.845,133.795,133.81,452399998.0
2009-07-29 06:32:00,133.805,133.81,133.775,133.79,312799999.0
2009-07-29 06:33:00,133.775,133.785,133.73,133.755,482800001.0
2009-07-29 06:34:00,133.75,133.765,133.745,133.76,304800001.0
2009-07-29 06:35:00,133.76,133.785,133.755,133.77,379199999.0
2009-07-29 06:36:00,133.765,133.78,133.74,133.745,596200001.0
2009-07-29 06:37:00,133.745,133.755,133.73,133.755,368800000.0
2009-07-29 06:38:00,133.755,133.755,133.725,133.73,187400000.0
2009-07-29 06:39:00,133.735,133.74,133.7,133.7,244000000.0
2009-07-29 06:40:00,133.705,133.735,133.7,133.715,357800000.0
2009-07-29 06:41:00,133.695,133.71,133.69,133.705,131200000.0
2009-07-29 06:42:00,133.705,133.73,133.705,133.725,220199999.0
2009-07-29 06:43:00,133.725,133.73,133.71,133.725,364000000.0
2009-07-29 06:44:00,133.725,133.725,133.7,133.72,400399999.0
2009-07-29 06:45:00,133.73,133.8,133.71,133.8,293600000.0
2009-07-29 06:46:00,133.785,133.8,133.755,133.775,276599999.0
2009-07-29 06:47:00,133.765,133.785,133.765,133.785,68200000.0
2009-07-29 06:48:00,133.785,133.815,133.78,133.795,178000000.0
2009-07-29 06:49:00,133.785,133.795,133.675,133.725,393000000.0
2009-07-29 06:50:00,133.725,133.745,133.725,133.74,79200000.0
2009-07-29 06:51:00,133.745,133.745,133.725,133.73,245800000.0
2009-07-29 06:52:00,133.725,133.73,133.71,133.71,261199999.0
2009-07-29 06:53:00,133.71,133.73,133.705,133.715,239599999.0
2009-07-29 06:54:00,133.715,133.72,133.705,133.72,141599998.0
2009-07-29 06:55:00,133.73,133.75,133.725,133.75,209600000.0
2009-07-29 06:56:00,133.755,133.77,133.73,133.77,242400000.0
2009-07-29 06:57:00,133.765,133.775,133.745,133.76,131199999.0
2009-07-29 06:58:00,133.755,133.78,133.755,133.765,60800000.0
2009-07-29 06:59:00,133.76,133.785,133.725,133.765,549600000.0
2009-07-29 07:00:00,133.775,133.79,133.755,133.77,791199998.0
2009-07-29 07:01:00,133.775,133.79,133.74,133.745,496000000.0
2009-07-29 07:02:00,133.745,133.775,133.745,133.77,572800000.0
2009-07-29 07:03:00,133.77,133.775,133.745,133.755,418999999.0
2009-07-29 07:04:00,133.765,133.765,133.735,133.735,271200000.0
2009-07-29 07:05:00,133.735,133.765,133.715,133.74,340200000.0
2009-07-29 07:06:00,133.745,133.75,133.7,133.7,188000000.0
2009-07-29 07:07:00,133.695,133.715,133.67,133.7,374800000.0
2009-07-29 07:08:00,133.7,133.705,133.685,133.7,178800000.0
2009-07-29 07:09:00,133.7,133.74,133.7,133.74,78400000.0
2009-07-29 07:10:00,133.75,133.75,133.7,133.705,328800000.0
2009-07-29 07:11:00,133.705,133.71,133.63,133.63,507500000.0
2009-07-29 07:12:00,133.635,133.635,133.61,133.63,500999998.0
2009-07-29 07:13:00,133.63,133.63,133.5,133.53,618399999.0
2009-07-29 07:14:00,133.555,133.595,133.555,133.57,398600000.0
2009-07-29 07:15:00,133.58,133.585,133.52,133.52,452000000.0
2009-07-29 07:16:00,133.52,133.52,133.44,133.465,755199998.0
2009-07-29 07:17:00,133.465,133.49,133.375,133.405,868600001.0
2009-07-29 07:18:00,133.395,133.445,133.395,133.445,777399998.0
2009-07-29 07:19:00,133.45,133.505,133.45,133.495,405600000.0
2009-07-29 07:20:00,133.49,133.505,133.475,133.475,334000000.0
2009-07-29 07:21:00,133.48,133.49,133.43,133.455,488399999.0
2009-07-29 07:22:00,133.455,133.465,133.415,133.45,407400000.0
2009-07-29 07:23:00,133.45,133.48,133.44,133.48,425999999.0
2009-07-29 07:24:00,133.475,133.51,133.475,133.495,268400000.0
2009-07-29 07:25:00,133.5,133.54,133.48,133.535,644600004.0
2009-07-29 07:26:00,133.53,133.61,133.53,133.595,669600000.0
2009-07-29 07:27:00,133.605,133.625,133.6,133.6,265600000.0
2009-07-29 07:28:00,133.6,133.615,133.585,133.59,392500000.0
2009-07-29 07:29:00,133.59,133.61,133.58,133.585,228400000.0
2009-07-29 07:30:00,133.585,133.6,133.575,133.595,481000000.0
2009-07-29 07:31:00,133.595,133.605,133.585,133.6,203200000.0
2009-07-29 07:32:00,133.595,133.595,133.58,133.59,179400000.0
2009-07-29 07:33:00,133.585,133.585,133.53,133.53,666799999.0
2009-07-29 07:34:00,133.53,133.545,133.525,133.53,442600001.0
2009-07-29 07:35:00,133.535,133.54,133.515,133.52,431600000.0
2009-07-29 07:36:00,133.525,133.545,133.525,133.54,315600000.0
2009-07-29 07:37:00,133.535,133.535,133.51,133.515,88400000.0
2009-07-29 07:38:00,133.51,133.54,133.51,133.52,350400002.0
2009-07-29 07:39:00,133.525,133.53,133.47,133.47,380600001.0
2009-07-29 07:40:00,133.465,133.465,133.445,133.465,351199999.0
2009-07-29 07:41:00,133.465,133.475,133.46,133.475,167800000.0
2009-07-29 07:42:00,133.475,133.48,133.475,133.48,128400000.0
2009-07-29 07:43:00,133.475,133.485,133.445,133.46,519600003.0
2009-07-29 07:44:00,133.455,133.495,133.455,133.49,394200000.0
2009-07-29 07:45:00,133.49,133.51,133.435,133.445,603800000.0
2009-07-29 07:46:00,133.445,133.48,133.425,133.45,328199997.0
2009-07-29 07:47:00,133.455,133.46,133.34,133.365,385200000.0
2009-07-29 07:48:00,133.365,133.385,133.325,133.34,307500001.0
2009-07-29 07:49:00,133.35,133.375,133.32,133.33,388000000.0
2009-07-29 07:50:00,133.335,133.355,133.32,133.35,448600000.0
2009-07-29 07:51:00,133.355,133.42,133.355,133.405,511200000.0
2009-07-29 07:52:00,133.41,133.465,133.41,133.46,421600000.0
2009-07-29 07:53:00,133.465,133.475,133.44,133.44,291600000.0
2009-07-29 07:54:00,133.44,133.46,133.395,133.4,568799998.0
2009-07-29 07:55:00,133.395,133.415,133.38,133.405,494199999.0
2009-07-29 07:56:00,133.42,133.42,133.365,133.365,365000000.0
2009-07-29 07:57:00,133.37,133.41,133.365,133.41,197000000.0
2009-07-29 07:58:00,133.41,133.465,133.41,133.46,287599999.0
2009-07-29 07:59:00,133.46,133.475,133.455,133.465,260999999.0
2009-07-29 08:00:00,133.465,133.465,133.395,133.405,1011000002.0
2009-07-29 08:01:00,133.405,133.405,133.345,133.365,438600000.0
2009-07-29 08:02:00,133.365,133.385,133.345,133.35,606900002.0
2009-07-29 08:03:00,133.35,133.35,133.305,133.305,494600002.0
2009-07-29 08:04:00,133.305,133.325,133.295,133.295,684199997.0
2009-07-29 08:05:00,133.295,133.39,133.295,133.365,1006199997.0
2009-07-29 08:06:00,133.365,133.39,133.32,133.325,661599999.0
2009-07-29 08:07:00,133.325,133.405,133.32,133.35,911199999.0
2009-07-29 08:08:00,133.345,133.375,133.325,133.325,704999997.0
2009-07-29 08:09:00,133.325,133.33,133.29,133.3,417999998.0
2009-07-29 08:10:00,133.3,133.31,133.25,133.28,625400000.0
2009-07-29 08:11:00,133.28,133.29,133.24,133.26,535400001.0
2009-07-29 08:12:00,133.24,133.31,133.23,133.295,308800000.0
2009-07-29 08:13:00,133.285,133.29,133.235,133.285,537200000.0
2009-07-29 08:14:00,133.285,133.355,133.265,133.34,585800000.0
2009-07-29 08:15:00,133.335,133.37,133.295,133.305,734400001.0
2009-07-29 08:16:00,133.305,133.38,133.3,133.33,545200000.0
2009-07-29 08:17:00,133.33,133.37,133.325,133.33,483600000.0
2009-07-29 08:18:00,133.325,133.325,133.2,133.21,781799997.0
2009-07-29 08:19:00,133.21,133.215,133.085,133.115,545399998.0
2009-07-29 08:20:00,133.115,133.225,133.115,133.2,1183799999.0
2009-07-29 08:21:00,133.2,133.2,133.1,133.1,1411900009.0
2009-07-29 08:22:00,133.095,133.105,133.005,133.05,1060399996.0
2009-07-29 08:23:00,133.05,133.05,132.905,132.925,955400002.0
2009-07-29 08:24:00,132.925,132.93,132.855,132.89,1112799997.0
2009-07-29 08:25:00,132.885,132.975,132.88,132.975,978400005.0
2009-07-29 08:26:00,132.975,132.975,132.85,132.85,815400000.0
2009-07-29 08:27:00,132.845,132.86,132.78,132.855,1019999993.0
2009-07-29 08:28:00,132.855,133.035,132.855,132.965,1001399998.0
2009-07-29 08:29:00,132.95,133.005,132.92,132.98,1011800000.0
2009-07-29 08:30:00,132.985,133.015,132.9,132.92,857800000.0
2009-07-29 08:31:00,132.92,132.975,132.855,132.975,650999999.0
2009-07-29 08:32:00,132.975,133.06,132.975,133.03,961300001.0
2009-07-29 08:33:00,133.02,133.045,133.005,133.035,569199999.0
2009-07-29 08:34:00,133.035,133.105,133.03,133.07,729799998.0
2009-07-29 08:35:00,133.075,133.13,133.075,133.12,535000000.0
2009-07-29 08:36:00,133.115,133.115,132.945,132.985,927000000.0
2009-07-29 08:37:00,132.985,133.08,132.985,133.035,647399999.0
2009-07-29 08:38:00,133.04,133.045,132.96,132.97,477599999.0
2009-07-29 08:39:00,132.97,133.035,132.95,132.97,803599997.0
2009-07-29 08:40:00,132.97,132.98,132.965,132.97,726799995.0
2009-07-29 08:41:00,132.965,132.98,132.95,132.975,634400000.0
2009-07-29 08:42:00,132.98,133.04,132.96,133.02,1044200003.0
2009-07-29 08:43:00,133.02,133.03,132.975,133.01,828000000.0
2009-07-29 08:44:00,133.01,133.08,133.0,133.075,1066249993.0
2009-07-29 08:45:00,133.08,133.16,133.08,133.125,781599999.0
2009-07-29 08:46:00,133.125,133.135,133.075,133.135,1350400001.0
2009-07-29 08:47:00,133.14,133.185,133.1,133.12,964200000.0
2009-07-29 08:48:00,133.12,133.17,133.06,133.06,798599999.0
2009-07-29 08:49:00,133.06,133.19,133.06,133.185,570399998.0
2009-07-29 08:50:00,133.18,133.19,133.055,133.055,934799999.0
2009-07-29 08:51:00,133.055,133.11,133.035,133.085,725199997.0
2009-07-29 08:52:00,133.085,133.145,133.08,133.135,650999999.0
2009-07-29 08:53:00,133.135,133.145,133.105,133.115,472800002.0
2009-07-29 08:54:00,133.115,133.115,133.07,133.07,516200001.0
2009-07-29 08:55:00,133.065,133.09,133.06,133.075,1163599994.0
2009-07-29 08:56:00,133.075,133.14,133.055,133.11,1341799997.0
2009-07-29 08:57:00,133.11,133.12,133.04,133.05,1218199996.0
2009-07-29 08:58:00,133.05,133.14,133.01,133.12,653400000.0
2009-07-29 08:59:00,133.11,133.19,133.11,133.19,707400006.0
2009-07-29 09:00:00,133.19,133.27,133.19,133.21,566800001.0
2009-07-29 09:01:00,133.205,133.27,133.175,133.175,785200001.0
2009-07-29 09:02:00,133.18,133.24,133.165,133.24,1110399999.0
2009-07-29 09:03:00,133.24,133.3,133.24,133.3,678700000.0
2009-07-29 09:04:00,133.3,133.38,133.285,133.315,935200001.0
2009-07-29 09:05:00,133.315,133.315,133.255,133.275,1198799996.0
2009-07-29 09:06:00,133.275,133.275,133.2,133.24,1204800000.0
2009-07-29 09:07:00,133.24,133.305,133.23,133.28,873000000.0
2009-07-29 09:08:00,133.285,133.38,133.28,133.37,792799999.0
2009-07-29 09:09:00,133.37,133.385,133.33,133.34,539800001.0
2009-07-29 09:10:00,133.34,133.41,133.325,133.37,989999999.0
2009-07-29 09:11:00,133.375,133.385,133.32,133.33,1162399998.0
2009-07-29 09:12:00,133.33,133.385,133.305,133.33,1163600002.0
2009-07-29 09:13:00,133.34,133.385,133.33,133.385,714400002.0
2009-07-29 09:14:00,133.385,133.47,133.38,133.45,681100007.0
2009-07-29 09:15:00,133.45,133.5,133.395,133.405,833000008.0
2009-07-29 09:16:00,133.405,133.48,133.385,133.48,695199999.0
2009-07-29 09:17:00,133.485,133.505,133.43,133.49,559199999.0
2009-07-29 09:18:00,133.485,133.5,133.43,133.435,1058199996.0
2009-07-29 09:19:00,133.435,133.48,133.395,133.435,1452400007.0
2009-07-29 09:20:00,133.435,133.465,133.385,133.43,1010000004.0
2009-07-29 09:21:00,133.425,133.43,133.35,133.36,1146199999.0
2009-07-29 09:22:00,133.355,133.365,133.27,133.285,686399999.0
2009-07-29 09:23:00,133.285,133.34,133.285,133.335,971900001.0
2009-07-29 09:24:00,133.335,133.35,133.31,133.31,741000000.0
2009-07-29 09:25:00,133.31,133.34,133.3,133.31,638200003.0
2009-07-29 09:26:00,133.31,133.375,133.31,133.365,797200002.0
2009-07-29 09:27:00,133.365,133.37,133.34,133.355,390799997.0
2009-07-29 09:28:00,133.355,133.37,133.35,133.355,379999999.0
2009-07-29 09:29:00,133.36,133.37,133.32,133.33,633400002.0
2009-07-29 09:30:00,133.33,133.33,133.22,133.22,1115200001.0
2009-07-29 09:31:00,133.21,133.305,133.18,133.18,850199998.0
2009-07-29 09:32:00,133.18,133.18,133.14,133.155,503400000.0
2009-07-29 09:33:00,133.17,133.225,133.16,133.185,821999999.0
2009-07-29 09:34:00,133.185,133.185,133.095,133.12,613400000.0
2009-07-29 09:35:00,133.115,133.23,133.115,133.23,1055400001.0
2009-07-29 09:36:00,133.23,133.26,133.21,133.24,860200005.0
2009-07-29 09:37:00,133.24,133.26,133.185,133.255,906799996.0
2009-07-29 09:38:00,133.25,133.295,133.21,133.295,885000001.0
2009-07-29 09:39:00,133.295,133.35,133.285,133.305,968799997.0
2009-07-29 09:40:00,133.31,133.415,133.215,133.39,1307399996.0
2009-07-29 09:41:00,133.39,133.475,133.37,133.47,1277400002.0
2009-07-29 09:42:00,133.47,133.47,133.415,133.415,1409999998.0
2009-07-29 09:43:00,133.415,133.48,133.38,133.46,1197400004.0
2009-07-29 09:44:00,133.46,133.58,133.455,133.545,932300000.0
2009-07-29 09:45:00,133.545,133.63,133.53,133.625,1311800000.0
2009-07-29 09:46:00,133.625,133.715,133.615,133.675,1133200004.0
2009-07-29 09:47:00,133.675,133.675,133.585,133.585,1078800003.0
2009-07-29 09:48:00,133.575,133.595,133.555,133.56,998600004.0
2009-07-29 09:49:00,133.56,133.595,133.535,133.585,847399998.0
2009-07-29 09:50:00,133.58,133.59,133.54,133.54,803000001.0
2009-07-29 09:51:00,133.515,133.56,133.51,133.55,931200002.0
2009-07-29 09:52:00,133.57,133.65,133.57,133.585,686000000.0
2009-07-29 09:53:00,133.585,133.65,133.585,133.63,847400000.0
2009-07-29 09:54:00,133.66,133.735,133.65,133.72,1087200006.0
2009-07-29 09:55:00,133.72,133.725,133.68,133.7,1010999999.0
2009-07-29 09:56:00,133.7,133.75,133.685,133.73,1101800003.0
2009-07-29 09:57:00,133.73,133.755,133.71,133.73,937800001.0
2009-07-29 09:58:00,133.735,133.735,133.68,133.705,864400000.0
2009-07-29 09:59:00,133.71,133.75,133.68,133.7,1139400002.0
2009-07-29 10:00:00,133.695,133.695,133.645,133.655,1326400000.0
2009-07-29 10:01:00,133.655,133.67,133.64,133.65,1026400003.0
2009-07-29 10:02:00,133.65,133.695,133.64,133.695,1081599999.0
2009-07-29 10:03:00,133.7,133.78,133.7,133.75,1289199996.0
2009-07-29 10:04:00,133.75,133.77,133.725,133.77,1009799999.0
2009-07-29 10:05:00,133.765,133.765,133.725,133.75,1017400002.0
2009-07-29 10:06:00,133.75,133.81,133.75,133.805,889399998.0
2009-07-29 10:07:00,133.795,133.83,133.78,133.78,1424399998.0
2009-07-29 10:08:00,133.78,133.83,133.735,133.75,1011999998.0
2009-07-29 10:09:00,133.75,133.78,133.735,133.74,619800001.0
2009-07-29 10:10:00,133.74,133.74,133.68,133.7,1044199995.0
2009-07-29 10:11:00,133.685,133.705,133.665,133.695,1281599998.0
2009-07-29 10:12:00,133.695,133.745,133.68,133.735,963999997.0
2009-07-29 10:13:00,133.735,133.75,133.715,133.725,968799999.0
2009-07-29 10:14:00,133.725,133.82,133.72,133.82,711199995.0
2009-07-29 10:15:00,133.825,133.86,133.8,133.805,993000000.0
2009-07-29 10:16:00,133.81,133.9,133.785,133.835,1135400001.0
2009-07-29 10:17:00,133.835,133.835,133.795,133.815,719000001.0
2009-07-29 10:18:00,133.815,133.855,133.815,133.845,221600000.0
2009-07-29 10:19:00,133.84,133.87,133.835,133.85,1001799999.0
2009-07-29 10:20:00,133.85,133.855,133.815,133.815,449200000.0
2009-07-29 10:21:00,133.815,133.86,133.8,133.86,898599993.0
2009-07-29 10:22:00,133.855,133.855,133.765,133.765,913799999.0
2009-07-29 10:23:00,133.77,133.8,133.745,133.745,1065400001.0
2009-07-29 10:24:00,133.745,133.745,133.7,133.735,944200004.0
2009-07-29 10:25:00,133.74,133.74,133.7,133.72,620600000.0
2009-07-29 10:26:00,133.72,133.74,133.68,133.68,497100002.0
2009-07-29 10:27:00,133.69,133.69,133.65,133.68,690000002.0
2009-07-29 10:28:00,133.68,133.705,133.66,133.705,619599999.0
2009-07-29 10:29:00,133.7,133.735,133.675,133.715,525000000.0
2009-07-29 10:30:00,133.725,133.79,133.715,133.73,744400004.0
2009-07-29 10:31:00,133.725,133.735,133.685,133.69,525400003.0
2009-07-29 10:32:00,133.69,133.7,133.67,133.675,627799996.0
2009-07-29 10:33:00,133.685,133.7,133.67,133.685,618200005.0
2009-07-29 10:34:00,133.685,133.74,133.685,133.74,479600001.0
2009-07-29 10:35:00,133.74,133.74,133.665,133.665,1013399995.0
2009-07-29 10:36:00,133.665,133.7,133.635,133.635,654400000.0
2009-07-29 10:37:00,133.635,133.645,133.585,133.61,859999999.0
2009-07-29 10:38:00,133.61,133.63,133.595,133.62,861800002.0
2009-07-29 10:39:00,133.62,133.75,133.61,133.74,1107600000.0
2009-07-29 10:40:00,133.74,133.84,133.735,133.8,1546000014.0
2009-07-29 10:41:00,133.805,133.965,133.775,133.91,1101799999.0
2009-07-29 10:42:00,133.91,133.95,133.89,133.905,1084199996.0
2009-07-29 10:43:00,133.905,133.925,133.865,133.87,1063599998.0
2009-07-29 10:44:00,133.875,133.96,133.875,133.96,1033899997.0
2009-07-29 10:45:00,133.95,133.96,133.92,133.95,872999996.0
2009-07-29 10:46:00,133.95,133.97,133.94,133.955,1066400000.0
2009-07-29 10:47:00,133.955,133.975,133.92,133.94,1177999994.0
2009-07-29 10:48:00,133.94,133.945,133.84,133.905,607800000.0
2009-07-29 10:49:00,133.9,133.9,133.85,133.86,794599994.0
2009-07-29 10:50:00,133.86,133.88,133.85,133.865,766200004.0
2009-07-29 10:51:00,133.87,133.95,133.845,133.95,991800000.0
2009-07-29 10:52:00,133.945,134.0,133.915,133.915,1002399999.0
2009-07-29 10:53:00,133.925,133.985,133.92,133.97,1027800001.0
2009-07-29 10:54:00,133.96,133.995,133.89,133.985,998200000.0
2009-07-29 10:55:00,133.99,134.03,133.99,134.0,668000002.0
2009-07-29 10:56:00,134.0,134.02,133.94,133.945,810900008.0
2009-07-29 10:57:00,133.945,133.99,133.945,133.96,1222600004.0
2009-07-29 10:58:00,133.96,133.965,133.92,133.925,1158400007.0
2009-07-29 10:59:00,133.925,133.94,133.905,133.93,1218400005.0
2009-07-29 11:00:00,133.925,133.935,133.87,133.87,752999999.0
2009-07-29 11:01:00,133.88,133.885,133.82,133.835,1147399995.0
2009-07-29 11:02:00,133.835,133.84,133.81,133.82,853799998.0
2009-07-29 11:03:00,133.82,133.85,133.815,133.84,793200000.0
2009-07-29 11:04:00,133.84,133.85,133.82,133.845,585000002.0
2009-07-29 11:05:00,133.85,133.85,133.82,133.83,233400003.0
2009-07-29 11:06:00,133.835,133.85,133.815,133.84,687000001.0
2009-07-29 11:07:00,133.84,133.845,133.81,133.83,393799999.0
2009-07-29 11:08:00,133.83,133.92,133.82,133.915,1029000007.0
2009-07-29 11:09:00,133.925,133.925,133.865,133.865,472400005.0
2009-07-29 11:10:00,133.865,133.905,133.85,133.855,669200002.0
2009-07-29 11:11:00,133.855,133.955,133.85,133.945,977400003.0
2009-07-29 11:12:00,133.95,133.95,133.87,133.92,918199998.0
2009-07-29 11:13:00,133.92,133.92,133.88,133.88,529800000.0
2009-07-29 11:14:00,133.88,133.885,133.81,133.82,688000003.0
2009-07-29 11:15:00,133.82,133.865,133.815,133.835,739800002.0
2009-07-29 11:16:00,133.835,133.835,133.805,133.805,1110999989.0
2009-07-29 11:17:00,133.805,133.815,133.795,133.81,724599998.0
2009-07-29 11:18:00,133.81,133.85,133.805,133.83,721600000.0
2009-07-29 11:19:00,133.845,133.845,133.8,133.8,925599995.0
2009-07-29 11:20:00,133.8,133.815,133.78,133.79,1006199997.0
2009-07-29 11:21:00,133.79,133.83,133.78,133.805,944999999.0
2009-07-29 11:22:00,133.805,133.835,133.805,133.835,1253599992.0
2009-07-29 11:23:00,133.835,133.85,133.805,133.815,612400003.0
2009-07-29 11:24:00,133.82,133.83,133.78,133.83,1084599998.0
2009-07-29 11:25:00,133.83,133.89,133.83,133.89,630599997.0
2009-07-29 11:26:00,133.895,134.035,133.89,134.025,1349000003.0
2009-07-29 11:27:00,134.03,134.08,134.01,134.035,1641399997.0
2009-07-29 11:28:00,134.03,134.03,133.985,133.985,893200001.0
2009-07-29 11:29:00,133.995,134.01,133.965,133.98,939399992.0
2009-07-29 11:30:00,133.98,133.99,133.955,133.99,732000001.0
2009-07-29 11:31:00,133.985,134.075,133.98,134.05,1073799999.0
2009-07-29 11:32:00,134.05,134.055,133.985,134.0,1052000000.0
2009-07-29 11:33:00,134.005,134.01,133.95,133.98,1237999998.0
2009-07-29 11:34:00,133.98,133.98,133.93,133.97,776399995.0
2009-07-29 11:35:00,133.97,133.99,133.97,133.97,421000000.0
2009-07-29 11:36:00,133.97,133.97,133.955,133.96,296800000.0
2009-07-29 11:37:00,133.96,134.09,133.96,134.075,972200004.0
2009-07-29 11:38:00,134.07,134.105,134.04,134.09,714800003.0
2009-07-29 11:39:00,134.09,134.09,134.05,134.065,436400001.0
2009-07-29 11:40:00,134.07,134.105,134.06,134.095,656200000.0
2009-07-29 11:41:00,134.09,134.095,134.025,134.03,802000001.0
2009-07-29 11:42:00,134.03,134.055,133.99,133.99,1118999996.0
2009-07-29 11:43:00,133.99,134.035,133.98,134.02,1109800006.0
2009-07-29 11:44:00,134.03,134.055,134.02,134.03,480800001.0
2009-07-29 11:45:00,134.03,134.06,133.995,134.06,748599996.0
2009-07-29 11:46:00,134.06,134.095,134.035,134.035,580199998.0
2009-07-29 11:47:00,134.035,134.065,134.035,134.065,672199999.0
2009-07-29 11:48:00,134.07,134.07,134.04,134.04,459400000.0
2009-07-29 11:49:00,134.04,134.04,133.99,134.0,800600005.0
2009-07-29 11:50:00,134.0,134.0,133.925,133.94,676200002.0
2009-07-29 11:51:00,133.94,133.965,133.9,133.965,1154400001.0
2009-07-29 11:52:00,133.96,133.985,133.96,133.96,612399998.0
2009-07-29 11:53:00,133.96,133.985,133.96,133.96,823400005.0
2009-07-29 11:54:00,133.965,133.975,133.935,133.975,650100003.0
2009-07-29 11:55:00,133.975,133.985,133.95,133.97,604200000.0
2009-07-29 11:56:00,133.97,134.015,133.97,134.0,793200003.0
2009-07-29 11:57:00,133.985,133.985,133.95,133.95,517399998.0
2009-07-29 11:58:00,133.95,133.98,133.94,133.98,958200001.0
2009-07-29 11:59:00,133.98,133.99,133.945,133.965,727199998.0
2009-07-29 12:00:00,133.97,133.985,133.95,133.985,1108000004.0
2009-07-29 12:01:00,133.985,134.015,133.955,133.965,1013199999.0
2009-07-29 12:02:00,133.955,133.99,133.955,133.99,584799998.0
2009-07-29 12:03:00,133.99,134.0,133.985,133.99,178199999.0
2009-07-29 12:04:00,133.985,133.99,133.975,133.98,581599993.0
2009-07-29 12:05:00,133.99,133.99,133.965,133.965,995800004.0
2009-07-29 12:06:00,133.965,133.98,133.96,133.975,292199996.0
2009-07-29 12:07:00,133.975,134.04,133.975,134.03,451599994.0
2009-07-29 12:08:00,134.035,134.055,134.01,134.035,406200000.0
2009-07-29 12:09:00,134.04,134.06,134.03,134.055,833400002.0
2009-07-29 12:10:00,134.07,134.165,134.065,134.155,953000000.0
2009-07-29 12:11:00,134.155,134.165,134.095,134.095,537600001.0
2009-07-29 12:12:00,134.095,134.125,134.08,134.125,511600002.0
2009-07-29 12:13:00,134.125,134.15,134.125,134.13,493600000.0
2009-07-29 12:14:00,134.13,134.14,134.115,134.135,344400002.0
2009-07-29 12:15:00,134.135,134.145,134.12,134.145,537200000.0
2009-07-29 12:16:00,134.15,134.16,134.14,134.145,676800004.0
2009-07-29 12:17:00,134.15,134.205,134.15,134.175,875400006.0
2009-07-29 12:18:00,134.18,134.2,134.145,134.18,831800001.0
2009-07-29 12:19:00,134.18,134.185,134.15,134.16,245200000.0
2009-07-29 12:20:00,134.155,134.185,134.145,134.15,410999999.0
2009-07-29 12:21:00,134.15,134.17,134.15,134.15,702800002.0
2009-07-29 12:22:00,134.15,134.17,134.145,134.145,675400003.0
2009-07-29 12:23:00,134.16,134.16,134.12,134.125,561200002.0
2009-07-29 12:24:00,134.1,134.11,134.07,134.07,399399999.0
2009-07-29 12:25:00,134.07,134.075,134.05,134.055,399200001.0
2009-07-29 12:26:00,134.055,134.085,134.055,134.085,338400002.0
2009-07-29 12:27:00,134.085,134.1,134.07,134.08,259999999.0
2009-07-29 12:28:00,134.08,134.085,134.05,134.05,385999998.0
2009-07-29 12:29:00,134.05,134.05,134.005,134.025,496200001.0
2009-07-29 12:30:00,134.025,134.055,134.02,134.04,1126800007.0
2009-07-29 12:31:00,134.04,134.045,134.005,134.015,303200001.0
2009-07-29 12:32:00,134.02,134.04,133.995,134.04,537800002.0
2009-07-29 12:33:00,134.04,134.045,134.015,134.03,538000006.0
2009-07-29 12:34:00,134.03,134.06,134.02,134.055,164200000.0
2009-07-29 12:35:00,134.055,134.125,134.035,134.115,419800000.0
2009-07-29 12:36:00,134.115,134.125,134.095,134.11,522800000.0
2009-07-29 12:37:00,134.11,134.12,134.1,134.11,348000000.0
2009-07-29 12:38:00,134.115,134.125,134.105,134.11,303600003.0
2009-07-29 12:39:00,134.11,134.15,134.075,134.08,766200003.0
2009-07-29 12:40:00,134.08,134.11,134.07,134.1,981800004.0
2009-07-29 12:41:00,134.1,134.1,134.065,134.07,532000001.0
2009-07-29 12:42:00,134.07,134.115,134.065,134.09,325200001.0
2009-07-29 12:43:00,134.09,134.13,134.085,134.085,317999998.0
2009-07-29 12:44:00,134.085,134.085,134.05,134.05,415200000.0
2009-07-29 12:45:00,134.055,134.08,134.055,134.07,619999998.0
2009-07-29 12:46:00,134.075,134.09,134.06,134.07,779999995.0
2009-07-29 12:47:00,134.08,134.1,134.025,134.025,616599997.0
2009-07-29 12:48:00,134.015,134.145,134.005,134.11,672799999.0
2009-07-29 12:49:00,134.11,134.25,134.11,134.25,798600002.0
2009-07-29 12:50:00,134.235,134.285,134.225,134.285,895799997.0
2009-07-29 12:51:00,134.29,134.385,134.26,134.315,1095399996.0
2009-07-29 12:52:00,134.315,134.34,134.28,134.28,1018800003.0
2009-07-29 12:53:00,134.285,134.315,134.27,134.28,676599999.0
2009-07-29 12:54:00,134.28,134.305,134.275,134.28,1135200010.0
2009-07-29 12:55:00,134.285,134.33,134.27,134.305,477600002.0
2009-07-29 12:56:00,134.305,134.31,134.265,134.275,448600001.0
2009-07-29 12:57:00,134.275,134.275,134.225,134.26,707599998.0
2009-07-29 12:58:00,134.26,134.285,134.215,134.285,937000005.0
2009-07-29 12:59:00,134.29,134.3,134.255,134.255,240800000.0
2009-07-29 13:00:00,134.255,134.315,134.245,134.275,761199999.0
2009-07-29 13:01:00,134.275,134.3,134.25,134.25,323600000.0
2009-07-29 13:02:00,134.24,134.26,134.23,134.26,408299998.0
2009-07-29 13:03:00,134.26,134.265,134.14,134.14,804599997.0
2009-07-29 13:04:00,134.14,134.16,134.105,134.11,299200000.0
2009-07-29 13:05:00,134.11,134.115,134.08,134.1,674000000.0
2009-07-29 13:06:00,134.1,134.125,134.095,134.12,742800009.0
2009-07-29 13:07:00,134.12,134.13,134.105,134.13,665000007.0
2009-07-29 13:08:00,134.13,134.135,134.115,134.13,802000000.0
2009-07-29 13:09:00,134.13,134.135,134.115,134.12,554600002.0
2009-07-29 13:10:00,134.115,134.13,134.115,134.12,250400000.0
2009-07-29 13:11:00,134.12,134.13,134.115,134.12,383200000.0
2009-07-29 13:12:00,134.125,134.14,134.12,134.135,619200001.0
2009-07-29 13:13:00,134.135,134.18,134.135,134.175,200800001.0
2009-07-29 13:14:00,134.18,134.23,134.165,134.23,992000000.0
2009-07-29 13:15:00,134.23,134.275,134.225,134.235,833600000.0
2009-07-29 13:16:00,134.235,134.25,134.185,134.195,332599999.0
2009-07-29 13:17:00,134.195,134.195,134.12,134.165,1285799996.0
2009-07-29 13:18:00,134.165,134.205,134.15,134.15,601400002.0
2009-07-29 13:19:00,134.15,134.19,134.125,134.16,786600004.0
2009-07-29 13:20:00,134.155,134.24,134.155,134.24,436599999.0
2009-07-29 13:21:00,134.245,134.285,134.22,134.285,1014600003.0
2009-07-29 13:22:00,134.285,134.345,134.255,134.26,699600001.0
2009-07-29 13:23:00,134.26,134.28,134.24,134.26,496800000.0
2009-07-29 13:24:00,134.265,134.265,134.185,134.185,879000000.0
2009-07-29 13:25:00,134.19,134.24,134.18,134.24,679800003.0
2009-07-29 13:26:00,134.235,134.295,134.22,134.23,671800000.0
2009-07-29 13:27:00,134.23,134.285,134.175,134.255,1237800003.0
2009-07-29 13:28:00,134.255,134.26,134.22,134.23,1175300007.0
2009-07-29 13:29:00,134.21,134.22,134.12,134.12,1036500002.0
2009-07-29 13:30:00,134.105,134.145,134.055,134.145,785600000.0
2009-07-29 13:31:00,134.145,134.215,134.135,134.14,1117599997.0
2009-07-29 13:32:00,134.14,134.145,134.07,134.115,874999996.0
2009-07-29 13:33:00,134.115,134.22,134.115,134.22,898000003.0
2009-07-29 13:34:00,134.21,134.22,134.19,134.22,416600000.0
2009-07-29 13:35:00,134.235,134.235,134.21,134.21,304600000.0
2009-07-29 13:36:00,134.21,134.215,134.18,134.18,397600001.0
2009-07-29 13:37:00,134.18,134.18,134.14,134.15,352000000.0
2009-07-29 13:38:00,134.15,134.165,134.1,134.105,925399997.0
2009-07-29 13:39:00,134.105,134.13,134.09,134.13,734599999.0
2009-07-29 13:40:00,134.13,134.17,134.085,134.105,755600000.0
2009-07-29 13:41:00,134.1,134.14,134.1,134.14,364800001.0
2009-07-29 13:42:00,134.145,134.205,134.145,134.195,411600002.0
2009-07-29 13:43:00,134.2,134.2,134.11,134.12,466800001.0
2009-07-29 13:44:00,134.12,134.12,134.055,134.09,736600000.0
2009-07-29 13:45:00,134.09,134.11,134.085,134.09,755600000.0
2009-07-29 13:46:00,134.09,134.13,134.09,134.11,606800001.0
2009-07-29 13:47:00,134.11,134.11,134.065,134.1,825800000.0
2009-07-29 13:48:00,134.11,134.115,134.065,134.07,733600002.0
2009-07-29 13:49:00,134.07,134.075,134.03,134.05,871999999.0
2009-07-29 13:50:00,134.05,134.14,134.04,134.12,758800000.0
2009-07-29 13:51:00,134.115,134.125,134.055,134.055,703599999.0
2009-07-29 13:52:00,134.06,134.065,134.005,134.055,750600002.0
2009-07-29 13:53:00,134.055,134.095,134.05,134.095,453000001.0
2009-07-29 13:54:00,134.1,134.105,134.07,134.075,412600000.0
2009-07-29 13:55:00,134.075,134.11,134.07,134.075,346000001.0
2009-07-29 13:56:00,134.075,134.075,134.0,134.07,734400001.0
2009-07-29 13:57:00,134.07,134.07,134.02,134.025,452800000.0
2009-07-29 13:58:00,134.025,134.025,133.985,133.985,744000005.0
2009-07-29 13:59:00,133.98,133.985,133.89,133.89,900799998.0
2009-07-29 14:00:00,133.89,133.89,133.795,133.81,755800002.0
2009-07-29 14:01:00,133.81,133.835,133.765,133.81,762999998.0
2009-07-29 14:02:00,133.81,133.875,133.81,133.865,1039000002.0
2009-07-29 14:03:00,133.865,133.875,133.835,133.875,394000000.0
2009-07-29 14:04:00,133.875,133.91,133.875,133.89,566000006.0
2009-07-29 14:05:00,133.895,133.99,133.895,133.985,748600000.0
2009-07-29 14:06:00,133.98,134.04,133.975,134.035,1557200002.0
2009-07-29 14:07:00,134.05,134.06,134.0,134.03,881000005.0
2009-07-29 14:08:00,134.03,134.03,133.925,133.955,553600002.0
2009-07-29 14:09:00,133.955,133.955,133.935,133.935,215400002.0
2009-07-29 14:10:00,133.935,133.945,133.925,133.925,379000000.0
2009-07-29 14:11:00,133.925,133.93,133.905,133.905,320800000.0
2009-07-29 14:12:00,133.895,133.895,133.835,133.87,752999999.0
2009-07-29 14:13:00,133.88,133.88,133.825,133.87,1069200002.0
2009-07-29 14:14:00,133.87,133.89,133.85,133.87,1065700002.0
2009-07-29 14:15:00,133.865,133.885,133.84,133.865,620400002.0
2009-07-29 14:16:00,133.87,133.915,133.845,133.89,561200000.0
2009-07-29 14:17:00,133.885,133.89,133.845,133.865,635000002.0
2009-07-29 14:18:00,133.87,133.895,133.865,133.88,809999999.0
2009-07-29 14:19:00,133.89,133.89,133.845,133.855,675799999.0
2009-07-29 14:20:00,133.855,133.92,133.83,133.89,798399993.0
2009-07-29 14:21:00,133.89,133.92,133.805,133.885,589200002.0
2009-07-29 14:22:00,133.875,133.885,133.83,133.83,496199999.0
2009-07-29 14:23:00,133.845,133.91,133.84,133.9,1056600005.0
2009-07-29 14:24:00,133.89,133.905,133.87,133.88,984399999.0
2009-07-29 14:25:00,133.88,133.985,133.88,133.965,693800000.0
2009-07-29 14:26:00,133.965,133.97,133.9,133.9,470600000.0
2009-07-29 14:27:00,133.9,133.965,133.9,133.945,1016800001.0
2009-07-29 14:28:00,133.96,133.985,133.89,133.89,907800006.0
2009-07-29 14:29:00,133.89,133.945,133.865,133.92,717400000.0
2009-07-29 14:30:00,133.925,134.03,133.685,133.72,1161299994.0
2009-07-29 14:31:00,133.72,133.92,133.72,133.895,1138200004.0
2009-07-29 14:32:00,133.925,133.98,133.895,133.895,923600002.0
2009-07-29 14:33:00,133.9,133.97,133.81,133.855,927400002.0
2009-07-29 14:34:00,133.845,133.845,133.775,133.815,1024800000.0
2009-07-29 14:35:00,133.815,133.835,133.64,133.66,826100003.0
2009-07-29 14:36:00,133.66,133.68,133.635,133.65,809799999.0
2009-07-29 14:37:00,133.65,133.65,133.6,133.63,913000001.0
2009-07-29 14:38:00,133.635,133.705,133.595,133.6,613000001.0
2009-07-29 14:39:00,133.6,133.635,133.525,133.615,1360200001.0
2009-07-29 14:40:00,133.615,133.62,133.575,133.585,1683800002.0
2009-07-29 14:41:00,133.58,133.615,133.58,133.6,1081000000.0
2009-07-29 14:42:00,133.6,133.615,133.535,133.535,748399999.0
2009-07-29 14:43:00,133.53,133.59,133.515,133.545,608200001.0
2009-07-29 14:44:00,133.555,133.555,133.48,133.51,958600003.0
2009-07-29 14:45:00,133.51,133.555,133.51,133.53,767600000.0
2009-07-29 14:46:00,133.53,133.56,133.505,133.52,1141999996.0
2009-07-29 14:47:00,133.525,133.545,133.515,133.54,1272699997.0
2009-07-29 14:48:00,133.54,133.62,133.54,133.62,805400003.0
2009-07-29 14:49:00,133.61,133.655,133.585,133.63,855400002.0
2009-07-29 14:50:00,133.63,133.63,133.57,133.58,631800000.0
2009-07-29 14:51:00,133.58,133.585,133.555,133.585,397199998.0
2009-07-29 14:52:00,133.585,133.625,133.575,133.61,268399998.0
2009-07-29 14:53:00,133.605,133.63,133.6,133.605,350200000.0
2009-07-29 14:54:00,133.61,133.665,133.61,133.645,568000003.0
2009-07-29 14:55:00,133.64,133.66,133.61,133.61,471200000.0
2009-07-29 14:56:00,133.61,133.615,133.58,133.6,600600002.0
2009-07-29 14:57:00,133.63,133.68,133.6,133.63,1225600005.0
2009-07-29 14:58:00,133.64,133.65,133.61,133.64,971400005.0
2009-07-29 14:59:00,133.64,133.64,133.615,133.62,1162000001.0
2009-07-29 15:00:00,133.62,133.675,133.615,133.675,814800002.0
2009-07-29 15:01:00,133.675,133.785,133.675,133.77,630800003.0
2009-07-29 15:02:00,133.775,133.805,133.75,133.795,470599999.0
2009-07-29 15:03:00,133.795,133.84,133.76,133.775,660599998.0
2009-07-29 15:04:00,133.775,133.805,133.77,133.78,1092399994.0
2009-07-29 15:05:00,133.78,133.81,133.76,133.785,1003400001.0
2009-07-29 15:06:00,133.78,133.845,133.775,133.83,921399995.0
2009-07-29 15:07:00,133.83,133.91,133.83,133.905,952000001.0
2009-07-29 15:08:00,133.905,133.935,133.825,133.835,695800006.0
2009-07-29 15:09:00,133.835,133.85,133.795,133.8,503599997.0
2009-07-29 15:10:00,133.8,133.8,133.735,133.755,311200000.0
2009-07-29 15:11:00,133.755,133.775,133.725,133.725,459599999.0
2009-07-29 15:12:00,133.73,133.73,133.635,133.66,606800000.0
2009-07-29 15:13:00,133.66,133.71,133.655,133.705,549200004.0
2009-07-29 15:14:00,133.7,133.775,133.685,133.75,881000001.0
2009-07-29 15:15:00,133.75,133.775,133.745,133.745,790600009.0
2009-07-29 15:16:00,133.745,133.76,133.72,133.735,962400006.0
2009-07-29 15:17:00,133.735,133.735,133.68,133.68,551600003.0
2009-07-29 15:18:00,133.68,133.68,133.625,133.63,413800001.0
2009-07-29 15:19:00,133.63,133.66,133.63,133.65,536600005.0
2009-07-29 15:20:00,133.645,133.66,133.635,133.66,295600001.0
2009-07-29 15:21:00,133.655,133.7,133.65,133.685,503400002.0
2009-07-29 15:22:00,133.685,133.685,133.625,133.635,435000003.0
2009-07-29 15:23:00,133.635,133.665,133.635,133.66,249600000.0
2009-07-29 15:24:00,133.66,133.67,133.61,133.615,620400001.0
2009-07-29 15:25:00,133.625,133.64,133.615,133.63,845199994.0
2009-07-29 15:26:00,133.63,133.69,133.625,133.685,1303600003.0
2009-07-29 15:27:00,133.68,133.69,133.67,133.68,777000002.0
2009-07-29 15:28:00,133.68,133.695,133.605,133.63,942000001.0
2009-07-29 15:29:00,133.63,133.66,133.615,133.62,767400002.0
2009-07-29 15:30:00,133.63,133.635,133.515,133.52,997600006.0
2009-07-29 15:31:00,133.54,133.58,133.505,133.55,856200005.0
2009-07-29 15:32:00,133.55,133.575,133.535,133.55,933000004.0
2009-07-29 15:33:00,133.55,133.63,133.55,133.605,476400000.0
2009-07-29 15:34:00,133.565,133.595,133.475,133.475,1046800001.0
2009-07-29 15:35:00,133.475,133.53,133.42,133.51,1333199999.0
2009-07-29 15:36:00,133.515,133.59,133.48,133.54,1042500002.0
2009-07-29 15:37:00,133.545,133.63,133.52,133.575,1183199995.0
2009-07-29 15:38:00,133.58,133.645,133.525,133.55,1305799993.0
2009-07-29 15:39:00,133.55,133.68,133.54,133.655,786399996.0
2009-07-29 15:40:00,133.655,133.685,133.56,133.57,825800002.0
2009-07-29 15:41:00,133.565,133.635,133.56,133.605,1179599997.0
2009-07-29 15:42:00,133.605,133.625,133.58,133.58,1229200004.0
2009-07-29 15:43:00,133.58,133.755,133.58,133.73,1226000003.0
2009-07-29 15:44:00,133.73,133.82,133.73,133.81,1165600000.0
2009-07-29 15:45:00,133.81,133.96,133.81,133.95,1211200001.0
2009-07-29 15:46:00,133.95,133.99,133.935,133.935,975600000.0
2009-07-29 15:47:00,133.94,133.955,133.87,133.935,1015799995.0
2009-07-29 15:48:00,133.93,133.935,133.785,133.785,924800000.0
2009-07-29 15:49:00,133.785,133.805,133.755,133.765,771400005.0
2009-07-29 15:50:00,133.765,133.815,133.74,133.74,1133400003.0
2009-07-29 15:51:00,133.74,133.77,133.72,133.735,1144599998.0
2009-07-29 15:52:00,133.735,133.74,133.655,133.665,1058999997.0
2009-07-29 15:53:00,133.66,133.675,133.61,133.67,910000002.0
2009-07-29 15:54:00,133.675,133.72,133.67,133.715,878599995.0
2009-07-29 15:55:00,133.71,133.735,133.64,133.705,947399998.0
2009-07-29 15:56:00,133.705,133.77,133.705,133.76,851200002.0
2009-07-29 15:57:00,133.76,133.915,133.75,133.91,1090799998.0
2009-07-29 15:58:00,133.91,133.95,133.91,133.945,947200003.0
2009-07-29 15:59:00,133.93,133.93,133.815,133.82,749400002.0
2009-07-29 16:00:00,133.805,133.94,133.805,133.9,1002999997.0
2009-07-29 16:01:00,133.905,133.935,133.895,133.915,911399996.0
2009-07-29 16:02:00,133.915,133.915,133.875,133.885,722199998.0
2009-07-29 16:03:00,133.87,133.875,133.815,133.825,874800002.0
2009-07-29 16:04:00,133.825,133.93,133.815,133.93,734300001.0
2009-07-29 16:05:00,133.93,134.0,133.92,134.0,656400002.0
2009-07-29 16:06:00,134.0,134.0,133.9,133.945,1053599998.0
2009-07-29 16:07:00,133.94,133.96,133.9,133.92,1211400002.0
2009-07-29 16:08:00,133.92,133.925,133.88,133.895,407400000.0
2009-07-29 16:09:00,133.895,133.895,133.805,133.815,729800001.0
2009-07-29 16:10:00,133.795,133.855,133.795,133.855,1176199996.0
2009-07-29 16:11:00,133.865,133.89,133.81,133.845,1115400001.0
2009-07-29 16:12:00,133.85,133.94,133.845,133.915,834200000.0
2009-07-29 16:13:00,133.915,133.94,133.895,133.92,886800004.0
2009-07-29 16:14:00,133.92,133.925,133.855,133.9,754400002.0
2009-07-29 16:15:00,133.9,133.935,133.88,133.88,1088999991.0
2009-07-29 16:16:00,133.885,133.9,133.825,133.84,1055999995.0
2009-07-29 16:17:00,133.83,133.84,133.785,133.785,496600003.0
2009-07-29 16:18:00,133.785,133.795,133.695,133.695,911800000.0
2009-07-29 16:19:00,133.7,133.75,133.675,133.7,631200001.0
2009-07-29 16:20:00,133.69,133.695,133.645,133.69,684200001.0
2009-07-29 16:21:00,133.705,133.725,133.685,133.705,484600000.0
2009-07-29 16:22:00,133.705,133.705,133.62,133.665,645199999.0
2009-07-29 16:23:00,133.665,133.705,133.65,133.69,544799998.0
2009-07-29 16:24:00,133.69,133.77,133.69,133.74,988600001.0
2009-07-29 16:25:00,133.735,133.76,133.725,133.745,550800000.0
2009-07-29 16:26:00,133.75,133.815,133.75,133.79,1057199997.0
2009-07-29 16:27:00,133.79,133.855,133.79,133.85,752200005.0
2009-07-29 16:28:00,133.85,133.86,133.795,133.81,640400002.0
2009-07-29 16:29:00,133.81,133.84,133.81,133.83,625199999.0
2009-07-29 16:30:00,133.825,133.83,133.645,133.71,1011800003.0
2009-07-29 16:31:00,133.705,133.725,133.595,133.625,576100000.0
2009-07-29 16:32:00,133.62,133.64,133.6,133.615,557300001.0
2009-07-29 16:33:00,133.615,133.67,133.6,133.62,706800004.0
2009-07-29 16:34:00,133.62,133.705,133.615,133.675,612599999.0
2009-07-29 16:35:00,133.675,133.675,133.57,133.63,452100000.0
2009-07-29 16:36:00,133.615,133.66,133.6,133.64,609199999.0
2009-07-29 16:37:00,133.64,133.685,133.615,133.68,666900001.0
2009-07-29 16:38:00,133.68,133.71,133.635,133.705,1169000000.0
2009-07-29 16:39:00,133.705,133.705,133.645,133.675,928599998.0
2009-07-29 16:40:00,133.675,133.685,133.615,133.665,1059799999.0
2009-07-29 16:41:00,133.665,133.7,133.65,133.7,533299997.0
2009-07-29 16:42:00,133.7,133.715,133.625,133.625,367600000.0
2009-07-29 16:43:00,133.625,133.71,133.625,133.685,988800000.0
2009-07-29 16:44:00,133.685,133.695,133.59,133.595,1015400000.0
2009-07-29 16:45:00,133.595,133.64,133.57,133.62,1332399997.0
2009-07-29 16:46:00,133.615,133.695,133.595,133.69,852199998.0
2009-07-29 16:47:00,133.685,133.685,133.615,133.655,1027599997.0
2009-07-29 16:48:00,133.655,133.67,133.625,133.67,496000000.0
2009-07-29 16:49:00,133.67,133.695,133.66,133.67,992400002.0
2009-07-29 16:50:00,133.67,133.67,133.63,133.635,1183799998.0
2009-07-29 16:51:00,133.635,133.685,133.635,133.665,896799999.0
2009-07-29 16:52:00,133.665,133.7,133.66,133.66,610399998.0
2009-07-29 16:53:00,133.665,133.73,133.655,133.725,1031799998.0
2009-07-29 16:54:00,133.725,133.725,133.605,133.61,1070399998.0
2009-07-29 16:55:00,133.595,133.635,133.555,133.615,543300001.0
2009-07-29 16:56:00,133.61,133.63,133.545,133.555,504800000.0
2009-07-29 16:57:00,133.565,133.615,133.56,133.58,743399999.0
2009-07-29 16:58:00,133.58,133.635,133.575,133.635,642000001.0
2009-07-29 16:59:00,133.63,133.645,133.595,133.625,441800000.0
2009-07-29 17:00:00,133.62,133.655,133.58,133.63,976600002.0
2009-07-29 17:01:00,133.63,133.645,133.605,133.62,911400001.0
2009-07-29 17:02:00,133.62,133.62,133.525,133.56,733000000.0
2009-07-29 17:03:00,133.56,133.58,133.51,133.52,386400000.0
2009-07-29 17:04:00,133.525,133.58,133.495,133.515,454200000.0
2009-07-29 17:05:00,133.51,133.525,133.48,133.5,895200001.0
2009-07-29 17:06:00,133.5,133.565,133.455,133.565,586000001.0
2009-07-29 17:07:00,133.56,133.56,133.515,133.525,325600000.0
2009-07-29 17:08:00,133.53,133.555,133.51,133.535,728600001.0
2009-07-29 17:09:00,133.54,133.575,133.51,133.555,684399999.0
2009-07-29 17:10:00,133.55,133.575,133.53,133.575,533800001.0
2009-07-29 17:11:00,133.575,133.58,133.525,133.54,566300000.0
2009-07-29 17:12:00,133.545,133.57,133.515,133.515,579400002.0
2009-07-29 17:13:00,133.525,133.525,133.435,133.45,681199999.0
2009-07-29 17:14:00,133.455,133.475,133.42,133.425,842200000.0
2009-07-29 17:15:00,133.425,133.455,133.405,133.43,720599999.0
2009-07-29 17:16:00,133.43,133.44,133.4,133.4,734400000.0
2009-07-29 17:17:00,133.405,133.405,133.27,133.305,723800000.0
2009-07-29 17:18:00,133.305,133.34,133.295,133.305,878800002.0
2009-07-29 17:19:00,133.3,133.33,133.3,133.32,597400002.0
2009-07-29 17:20:00,133.315,133.36,133.315,133.335,460999999.0
2009-07-29 17:21:00,133.335,133.365,133.305,133.365,646800000.0
2009-07-29 17:22:00,133.365,133.38,133.335,133.34,481800001.0
2009-07-29 17:23:00,133.34,133.34,133.24,133.245,688200002.0
2009-07-29 17:24:00,133.245,133.27,133.205,133.205,683200000.0
2009-07-29 17:25:00,133.205,133.255,133.165,133.255,719399998.0
2009-07-29 17:26:00,133.255,133.295,133.255,133.285,663200001.0
2009-07-29 17:27:00,133.285,133.375,133.275,133.37,676400000.0
2009-07-29 17:28:00,133.37,133.39,133.335,133.35,814600000.0
2009-07-29 17:29:00,133.345,133.37,133.325,133.37,728200001.0
2009-07-29 17:30:00,133.365,133.365,133.23,133.23,629200001.0
2009-07-29 17:31:00,133.23,133.25,133.18,133.24,720599998.0
2009-07-29 17:32:00,133.235,133.26,133.16,133.16,875600002.0
2009-07-29 17:33:00,133.15,133.17,133.13,133.145,513400000.0
2009-07-29 17:34:00,133.145,133.165,133.13,133.15,578999997.0
2009-07-29 17:35:00,133.15,133.165,133.13,133.15,475200000.0
2009-07-29 17:36:00,133.15,133.15,133.1,133.115,673000001.0
2009-07-29 17:37:00,133.115,133.17,133.11,133.16,577800000.0
2009-07-29 17:38:00,133.16,133.175,133.125,133.17,404400000.0
2009-07-29 17:39:00,133.17,133.175,133.15,133.165,390400000.0
2009-07-29 17:40:00,133.17,133.17,133.11,133.165,672199998.0
2009-07-29 17:41:00,133.16,133.205,133.145,133.19,932200000.0
2009-07-29 17:42:00,133.195,133.2,133.18,133.185,933200000.0
2009-07-29 17:43:00,133.19,133.24,133.18,133.235,590799997.0
2009-07-29 17:44:00,133.245,133.435,133.24,133.425,941600000.0
2009-07-29 17:45:00,133.43,133.475,133.405,133.46,724600001.0
2009-07-29 17:46:00,133.46,133.46,133.395,133.42,831199997.0
2009-07-29 17:47:00,133.42,133.545,133.42,133.54,989600001.0
2009-07-29 17:48:00,133.54,133.55,133.5,133.5,851800000.0
2009-07-29 17:49:00,133.49,133.52,133.48,133.5,1156200000.0
2009-07-29 17:50:00,133.5,133.52,133.485,133.505,745399997.0
2009-07-29 17:51:00,133.5,133.52,133.485,133.52,805599999.0
2009-07-29 17:52:00,133.53,133.56,133.515,133.55,625399998.0
2009-07-29 17:53:00,133.55,133.555,133.5,133.515,767800000.0
2009-07-29 17:54:00,133.515,133.525,133.5,133.505,605600001.0
2009-07-29 17:55:00,133.505,133.52,133.495,133.5,863599994.0
2009-07-29 17:56:00,133.49,133.495,133.435,133.44,887199999.0
2009-07-29 17:57:00,133.44,133.465,133.41,133.43,821000005.0
2009-07-29 17:58:00,133.43,133.445,133.41,133.41,781199997.0
2009-07-29 17:59:00,133.41,133.485,133.405,133.485,920399998.0
2009-07-29 18:00:00,133.48,133.525,133.48,133.51,584400000.0
2009-07-29 18:01:00,133.51,133.53,133.5,133.53,266400000.0
2009-07-29 18:02:00,133.535,133.585,133.535,133.58,716599996.0
2009-07-29 18:03:00,133.58,133.58,133.545,133.545,290000000.0
2009-07-29 18:04:00,133.545,133.545,133.48,133.485,468000000.0
2009-07-29 18:05:00,133.48,133.495,133.455,133.49,257400000.0
2009-07-29 18:06:00,133.495,133.525,133.49,133.51,385000000.0
2009-07-29 18:07:00,133.51,133.51,133.465,133.465,254400000.0
2009-07-29 18:08:00,133.47,133.485,133.435,133.445,360400001.0
2009-07-29 18:09:00,133.445,133.455,133.445,133.455,312600001.0
2009-07-29 18:10:00,133.465,133.555,133.465,133.555,569399996.0
2009-07-29 18:11:00,133.555,133.58,133.545,133.565,655900001.0
2009-07-29 18:12:00,133.565,133.58,133.56,133.58,283300000.0
2009-07-29 18:13:00,133.565,133.585,133.525,133.535,427600001.0
2009-07-29 18:14:00,133.535,133.56,133.525,133.555,476799999.0
2009-07-29 18:15:00,133.555,133.555,133.525,133.525,608200000.0
2009-07-29 18:16:00,133.525,133.525,133.455,133.46,371400001.0
2009-07-29 18:17:00,133.46,133.505,133.455,133.485,421800001.0
2009-07-29 18:18:00,133.485,133.515,133.485,133.505,373000001.0
2009-07-29 18:19:00,133.505,133.515,133.45,133.455,496999999.0
2009-07-29 18:20:00,133.455,133.465,133.445,133.465,423199999.0
2009-07-29 18:21:00,133.465,133.465,133.45,133.45,422600000.0
2009-07-29 18:22:00,133.455,133.505,133.425,133.425,438400000.0
2009-07-29 18:23:00,133.42,133.43,133.405,133.42,432600000.0
2009-07-29 18:24:00,133.425,133.455,133.425,133.455,295200000.0
2009-07-29 18:25:00,133.455,133.455,133.44,133.44,230400000.0
2009-07-29 18:26:00,133.44,133.44,133.415,133.415,299400000.0
2009-07-29 18:27:00,133.415,133.42,133.405,133.405,257400000.0
2009-07-29 18:28:00,133.405,133.485,133.395,133.455,327400000.0
2009-07-29 18:29:00,133.455,133.465,133.445,133.455,564799999.0
2009-07-29 18:30:00,133.455,133.48,133.435,133.48,461600001.0
2009-07-29 18:31:00,133.47,133.505,133.465,133.47,256800000.0
2009-07-29 18:32:00,133.475,133.48,133.46,133.465,153200000.0
2009-07-29 18:33:00,133.475,133.495,133.47,133.495,257799999.0
2009-07-29 18:34:00,133.5,133.54,133.49,133.52,255400000.0
2009-07-29 18:35:00,133.52,133.55,133.515,133.545,534800000.0
2009-07-29 18:36:00,133.555,133.585,133.545,133.575,533399999.0
2009-07-29 18:37:00,133.575,133.66,133.575,133.65,746000000.0
2009-07-29 18:38:00,133.65,133.665,133.645,133.655,288000000.0
2009-07-29 18:39:00,133.655,133.675,133.615,133.625,612799999.0
2009-07-29 18:40:00,133.62,133.63,133.6,133.615,565600000.0
2009-07-29 18:41:00,133.615,133.62,133.58,133.59,618200001.0
2009-07-29 18:42:00,133.59,133.595,133.57,133.595,238000000.0
2009-07-29 18:43:00,133.595,133.615,133.575,133.59,594599996.0
2009-07-29 18:44:00,133.59,133.605,133.555,133.575,397400000.0
2009-07-29 18:45:00,133.585,133.585,133.555,133.565,233799999.0
2009-07-29 18:46:00,133.565,133.595,133.56,133.565,441799999.0
2009-07-29 18:47:00,133.55,133.58,133.545,133.58,236800000.0
2009-07-29 18:48:00,133.575,133.6,133.565,133.59,310399999.0
2009-07-29 18:49:00,133.59,133.6,133.555,133.555,376000002.0
2009-07-29 18:50:00,133.555,133.575,133.55,133.565,122000000.0
2009-07-29 18:51:00,133.565,133.58,133.56,133.58,257999999.0
2009-07-29 18:52:00,133.57,133.57,133.545,133.55,118400000.0
2009-07-29 18:53:00,133.55,133.555,133.545,133.555,147200000.0
2009-07-29 18:54:00,133.555,133.565,133.55,133.55,185800000.0
2009-07-29 18:55:00,133.555,133.565,133.505,133.505,490399994.0
2009-07-29 18:56:00,133.505,133.505,133.45,133.45,318600000.0
2009-07-29 18:57:00,133.455,133.485,133.45,133.485,245799999.0
2009-07-29 18:58:00,133.49,133.495,133.465,133.48,191400001.0
2009-07-29 18:59:00,133.495,133.505,133.47,133.5,243000000.0
2009-07-29 19:00:00,133.5,133.5,133.46,133.48,400800001.0
2009-07-29 19:01:00,133.485,133.615,133.465,133.555,727000003.0
2009-07-29 19:02:00,133.555,133.595,133.455,133.525,548100000.0
2009-07-29 19:03:00,133.515,133.515,133.46,133.51,621800001.0
2009-07-29 19:04:00,133.52,133.565,133.495,133.56,825800002.0
2009-07-29 19:05:00,133.56,133.61,133.505,133.55,763599998.0
2009-07-29 19:06:00,133.55,133.585,133.505,133.555,344000000.0
2009-07-29 19:07:00,133.565,133.61,133.55,133.57,348000001.0
2009-07-29 19:08:00,133.57,133.61,133.555,133.575,609600001.0
2009-07-29 19:09:00,133.575,133.575,133.49,133.54,682599999.0
2009-07-29 19:10:00,133.54,133.61,133.495,133.575,810000001.0
2009-07-29 19:11:00,133.575,133.655,133.57,133.635,588400000.0
2009-07-29 19:12:00,133.64,133.65,133.555,133.635,765399997.0
2009-07-29 19:13:00,133.635,133.635,133.57,133.57,624799996.0
2009-07-29 19:14:00,133.565,133.6,133.54,133.545,968200000.0
2009-07-29 19:15:00,133.54,133.54,133.495,133.5,969999994.0
2009-07-29 19:16:00,133.495,133.565,133.495,133.545,838600002.0
2009-07-29 19:17:00,133.545,133.545,133.46,133.525,708599999.0
2009-07-29 19:18:00,133.525,133.525,133.485,133.495,503000002.0
2009-07-29 19:19:00,133.495,133.51,133.48,133.495,361200001.0
2009-07-29 19:20:00,133.5,133.505,133.385,133.405,1220000001.0
2009-07-29 19:21:00,133.41,133.42,133.365,133.38,581200001.0
2009-07-29 19:22:00,133.38,133.39,133.35,133.38,661800002.0
2009-07-29 19:23:00,133.38,133.41,133.355,133.355,513400000.0
2009-07-29 19:24:00,133.355,133.365,133.27,133.28,829600000.0
2009-07-29 19:25:00,133.28,133.285,133.135,133.175,976399996.0
2009-07-29 19:26:00,133.175,133.21,133.175,133.195,743200000.0
2009-07-29 19:27:00,133.19,133.2,133.09,133.1,494800001.0
2009-07-29 19:28:00,133.1,133.105,132.995,133.105,642800003.0
2009-07-29 19:29:00,133.105,133.14,133.105,133.135,158400000.0
2009-07-29 19:30:00,133.135,133.145,133.115,133.12,421799999.0
2009-07-29 19:31:00,133.11,133.12,133.065,133.105,1000399997.0
2009-07-29 19:32:00,133.105,133.145,133.1,133.1,754399996.0
2009-07-29 19:33:00,133.105,133.13,133.105,133.12,457599999.0
2009-07-29 19:34:00,133.12,133.12,133.065,133.07,602400001.0
2009-07-29 19:35:00,133.07,133.12,133.07,133.08,585800000.0
2009-07-29 19:36:00,133.075,133.145,133.075,133.14,726399999.0
2009-07-29 19:37:00,133.14,133.185,133.13,133.13,551800000.0
2009-07-29 19:38:00,133.135,133.18,133.135,133.175,136000000.0
2009-07-29 19:39:00,133.175,133.28,133.17,133.215,460800000.0
2009-07-29 19:40:00,133.215,133.26,133.205,133.215,712399999.0
2009-07-29 19:41:00,133.215,133.215,133.14,133.145,677199999.0
2009-07-29 19:42:00,133.145,133.175,133.14,133.15,523200001.0
2009-07-29 19:43:00,133.15,133.185,133.15,133.175,439199999.0
2009-07-29 19:44:00,133.175,133.205,133.165,133.165,737999997.0
2009-07-29 19:45:00,133.16,133.17,133.11,133.11,790400001.0
2009-07-29 19:46:00,133.11,133.13,133.095,133.095,594399999.0
2009-07-29 19:47:00,133.095,133.115,133.035,133.045,810800003.0
2009-07-29 19:48:00,133.05,133.12,133.045,133.12,420199998.0
2009-07-29 19:49:00,133.125,133.18,133.115,133.16,632199999.0
2009-07-29 19:50:00,133.155,133.17,133.09,133.095,479600000.0
2009-07-29 19:51:00,133.095,133.125,133.09,133.105,288200000.0
2009-07-29 19:52:00,133.1,133.14,133.06,133.115,446400000.0
2009-07-29 19:53:00,133.115,133.125,133.085,133.095,419200000.0
2009-07-29 19:54:00,133.085,133.115,133.085,133.095,389000000.0
2009-07-29 19:55:00,133.09,133.095,133.035,133.04,652600000.0
2009-07-29 19:56:00,133.04,133.05,133.015,133.03,685000002.0
2009-07-29 19:57:00,133.03,133.075,133.03,133.075,301000000.0
2009-07-29 19:58:00,133.07,133.08,133.06,133.08,283200000.0
2009-07-29 19:59:00,133.08,133.165,133.08,133.145,487800000.0
2009-07-29 20:00:00,133.16,133.22,133.095,133.1,638400001.0
2009-07-29 20:01:00,133.105,133.175,133.1,133.115,403400000.0
2009-07-29 20:02:00,133.115,133.185,133.115,133.185,502600001.0
2009-07-29 20:03:00,133.185,133.19,133.13,133.13,407800001.0
2009-07-29 20:04:00,133.13,133.135,133.03,133.07,649400000.0
2009-07-29 20:05:00,133.07,133.07,133.005,133.02,586800000.0
2009-07-29 20:06:00,133.005,133.035,133.005,133.02,636800001.0
2009-07-29 20:07:00,133.02,133.04,133.01,133.04,176000000.0
2009-07-29 20:08:00,133.035,133.075,133.035,133.045,254600000.0
2009-07-29 20:09:00,133.045,133.1,133.045,133.09,499400001.0
2009-07-29 20:10:00,133.08,133.085,133.06,133.06,240200000.0
2009-07-29 20:11:00,133.05,133.05,133.02,133.02,143000000.0
2009-07-29 20:12:00,133.02,133.04,133.01,133.035,286599999.0
2009-07-29 20:13:00,133.04,133.055,133.035,133.035,314600000.0
2009-07-29 20:14:00,133.035,133.04,133.015,133.02,391599998.0
2009-07-29 20:15:00,133.02,133.045,133.015,133.045,339600000.0
2009-07-29 20:16:00,133.05,133.105,133.05,133.105,130400000.0
2009-07-29 20:17:00,133.09,133.11,133.09,133.1,184000000.0
2009-07-29 20:18:00,133.1,133.11,133.045,133.065,223600000.0
2009-07-29 20:19:00,133.055,133.07,133.045,133.05,457199996.0
2009-07-29 20:20:00,133.045,133.05,133.02,133.035,453399999.0
2009-07-29 20:21:00,133.04,133.06,133.04,133.06,81600000.0
2009-07-29 20:22:00,133.06,133.06,133.035,133.035,300800000.0
2009-07-29 20:23:00,133.04,133.05,133.0,133.005,750099992.0
2009-07-29 20:24:00,133.005,133.065,133.005,133.05,955800001.0
2009-07-29 20:25:00,133.04,133.07,133.04,133.05,606999996.0
2009-07-29 20:26:00,133.05,133.05,133.02,133.025,287600000.0
2009-07-29 20:27:00,133.025,133.12,133.025,133.1,667200003.0
2009-07-29 20:28:00,133.095,133.185,133.095,133.18,674799996.0
2009-07-29 20:29:00,133.175,133.19,133.135,133.135,679000001.0
2009-07-29 20:30:00,133.135,133.175,133.1,133.1,610799998.0
2009-07-29 20:31:00,133.105,133.105,133.06,133.09,409799999.0
2009-07-29 20:32:00,133.09,133.105,133.085,133.1,282800000.0
2009-07-29 20:33:00,133.1,133.1,133.075,133.085,209800000.0
2009-07-29 20:34:00,133.09,133.11,133.09,133.1,225600000.0
2009-07-29 20:35:00,133.095,133.115,133.08,133.115,423800000.0
2009-07-29 20:36:00,133.115,133.135,133.115,133.125,294399999.0
2009-07-29 20:37:00,133.135,133.155,133.095,133.115,348000000.0
2009-07-29 20:38:00,133.11,133.11,133.085,133.1,157000000.0
2009-07-29 20:39:00,133.1,133.115,133.1,133.1,105600000.0
2009-07-29 20:40:00,133.1,133.115,133.095,133.11,141800000.0
2009-07-29 20:41:00,133.1,133.1,133.035,133.045,581600001.0
2009-07-29 20:42:00,133.035,133.045,133.025,133.035,430800000.0
2009-07-29 20:43:00,133.035,133.065,133.025,133.055,567600000.0
2009-07-29 20:44:00,133.05,133.065,133.035,133.05,463399998.0
2009-07-29 20:45:00,133.05,133.06,133.035,133.04,440800000.0
2009-07-29 20:46:00,133.04,133.055,133.035,133.035,569200000.0
2009-07-29 20:47:00,133.035,133.055,133.025,133.04,372800000.0
2009-07-29 20:48:00,133.04,133.04,133.005,133.015,400400000.0
2009-07-29 20:49:00,133.02,133.03,132.96,132.99,431999999.0
2009-07-29 20:50:00,132.99,133.025,132.99,133.01,281400001.0
2009-07-29 20:51:00,133.01,133.065,133.005,133.05,616599999.0
2009-07-29 20:52:00,133.05,133.06,133.045,133.045,258000000.0
2009-07-29 20:53:00,133.045,133.07,133.025,133.05,286000000.0
2009-07-29 20:54:00,133.05,133.09,133.05,133.09,330600000.0
2009-07-29 20:55:00,133.105,133.105,133.045,133.05,793399988.0
2009-07-29 20:56:00,133.055,133.085,133.05,133.075,248799999.0
2009-07-29 20:57:00,133.075,133.075,133.05,133.05,199800000.0
2009-07-29 20:58:00,133.05,133.095,133.04,133.08,537000001.0
2009-07-29 20:59:00,133.08,133.09,133.055,133.08,837399999.0
2009-07-29 21:00:00,133.08,133.105,133.075,133.09,366600000.0
2009-07-29 21:01:00,133.09,133.095,133.08,133.08,304000000.0
2009-07-29 21:02:00,133.08,133.09,133.08,133.09,294400001.0
2009-07-29 21:03:00,133.09,133.09,133.07,133.075,274400000.0
2009-07-29 21:04:00,133.08,133.155,133.08,133.14,406600000.0
2009-07-29 21:05:00,133.14,133.18,133.14,133.165,435400000.0
2009-07-29 21:06:00,133.16,133.175,133.15,133.17,278600000.0
2009-07-29 21:07:00,133.185,133.185,133.15,133.155,169200000.0
2009-07-29 21:08:00,133.155,133.165,133.15,133.15,405599998.0
2009-07-29 21:09:00,133.15,133.155,133.15,133.15,116600000.0
2009-07-29 21:10:00,133.15,133.205,133.15,133.2,418000001.0
2009-07-29 21:11:00,133.2,133.215,133.195,133.205,317200001.0
2009-07-29 21:12:00,133.21,133.235,133.2,133.235,458999999.0
2009-07-29 21:13:00,133.235,133.25,133.21,133.245,612399999.0
2009-07-29 21:14:00,133.24,133.255,133.23,133.23,344399989.0
2009-07-29 21:15:00,133.23,133.25,133.23,133.23,178799999.0
2009-07-29 21:16:00,133.235,133.235,133.19,133.19,391200000.0
2009-07-29 21:17:00,133.19,133.2,133.165,133.175,528000000.0
2009-07-29 21:18:00,133.18,133.205,133.18,133.195,283200001.0
2009-07-29 21:19:00,133.195,133.2,133.185,133.19,260800000.0
2009-07-29 21:20:00,133.195,133.225,133.195,133.215,406600000.0
2009-07-29 21:21:00,133.215,133.245,133.215,133.245,340399997.0
2009-07-29 21:22:00,133.245,133.275,133.24,133.27,609400001.0
2009-07-29 21:23:00,133.27,133.29,133.26,133.26,462800001.0
2009-07-29 21:24:00,133.265,133.285,133.245,133.26,585800000.0
2009-07-29 21:25:00,133.26,133.28,133.26,133.28,399200001.0
2009-07-29 21:26:00,133.275,133.275,133.26,133.27,433800000.0
2009-07-29 21:27:00,133.275,133.285,133.27,133.27,278400002.0
2009-07-29 21:28:00,133.28,133.3,133.27,133.3,203600000.0
2009-07-29 21:29:00,133.295,133.3,133.285,133.285,135200000.0
2009-07-29 21:30:00,133.285,133.335,133.265,133.275,370600000.0
2009-07-29 21:31:00,133.275,133.275,133.245,133.265,621800000.0
2009-07-29 21:32:00,133.26,133.26,133.26,133.26,9600000.0
2009-07-29 21:33:00,133.265,133.265,133.255,133.255,123400000.0
2009-07-29 21:34:00,133.25,133.255,133.25,133.255,33800000.0
2009-07-29 21:35:00,133.255,133.295,133.25,133.275,284399999.0
2009-07-29 21:36:00,133.27,133.315,133.27,133.315,409999993.0
2009-07-29 21:37:00,133.315,133.405,133.31,133.405,700800002.0
2009-07-29 21:38:00,133.405,133.41,133.39,133.395,326600000.0
2009-07-29 21:39:00,133.395,133.415,133.395,133.41,583599998.0
2009-07-29 21:40:00,133.415,133.415,133.37,133.375,222600000.0
2009-07-29 21:41:00,133.355,133.375,133.355,133.365,171600001.0
2009-07-29 21:42:00,133.37,133.39,133.34,133.355,441400000.0
2009-07-29 21:43:00,133.355,133.37,133.335,133.345,549799999.0
2009-07-29 21:44:00,133.345,133.35,133.31,133.315,177600000.0
2009-07-29 21:45:00,133.315,133.36,133.315,133.35,384799998.0
2009-07-29 21:46:00,133.35,133.365,133.34,133.36,270200000.0
2009-07-29 21:47:00,133.36,133.415,133.355,133.395,470400000.0
2009-07-29 21:48:00,133.405,133.41,133.365,133.38,443400001.0
2009-07-29 21:49:00,133.39,133.4,133.38,133.395,506800003.0
2009-07-29 21:50:00,133.395,133.4,133.33,133.345,700800001.0
2009-07-29 21:51:00,133.345,133.385,133.34,133.34,566800001.0
2009-07-29 21:52:00,133.335,133.34,133.3,133.33,533999999.0
2009-07-29 21:53:00,133.32,133.35,133.305,133.32,915999998.0
2009-07-29 21:54:00,133.32,133.34,133.31,133.33,562199998.0
2009-07-29 21:55:00,133.33,133.33,133.32,133.325,329400001.0
2009-07-29 21:56:00,133.32,133.34,133.315,133.34,296200000.0
2009-07-29 21:57:00,133.34,133.345,133.335,133.34,211200000.0
2009-07-29 21:58:00,133.34,133.34,133.25,133.265,392600001.0
2009-07-29 21:59:00,133.265,133.285,133.26,133.285,193600000.0
2009-07-29 22:00:00,133.275,133.305,133.275,133.295,97600000.0
2009-07-29 22:01:00,133.295,133.34,133.29,133.305,270400000.0
2009-07-29 22:02:00,133.31,133.325,133.3,133.3,184800001.0
2009-07-29 22:03:00,133.3,133.355,133.3,133.355,414800001.0
2009-07-29 22:04:00,133.355,133.36,133.335,133.34,404400001.0
2009-07-29 22:05:00,133.35,133.37,133.335,133.37,100200000.0
2009-07-29 22:06:00,133.385,133.4,133.385,133.4,94400000.0
2009-07-29 22:07:00,133.39,133.39,133.375,133.385,237999999.0
2009-07-29 22:08:00,133.4,133.425,133.4,133.405,130600000.0
2009-07-29 22:09:00,133.41,133.43,133.4,133.425,361799999.0
2009-07-29 22:10:00,133.425,133.445,133.415,133.435,313200001.0
2009-07-29 22:11:00,133.435,133.475,133.435,133.475,341800002.0
2009-07-29 22:12:00,133.47,133.48,133.445,133.47,524200000.0
2009-07-29 22:13:00,133.46,133.485,133.45,133.485,326600002.0
2009-07-29 22:14:00,133.485,133.485,133.43,133.47,500000001.0
2009-07-29 22:15:00,133.475,133.5,133.47,133.475,355799999.0
2009-07-29 22:16:00,133.485,133.535,133.48,133.525,496999999.0
2009-07-29 22:17:00,133.515,133.525,133.5,133.5,194000001.0
2009-07-29 22:18:00,133.5,133.555,133.5,133.54,195200000.0
2009-07-29 22:19:00,133.54,133.565,133.54,133.555,119400000.0
2009-07-29 22:20:00,133.545,133.565,133.535,133.55,242800000.0
2009-07-29 22:21:00,133.55,133.585,133.54,133.585,135800000.0
2009-07-29 22:22:00,133.585,133.585,133.58,133.585,75200000.0
2009-07-29 22:23:00,133.585,133.585,133.58,133.585,54400000.0
2009-07-29 22:24:00,133.585,133.585,133.55,133.56,336000000.0
2009-07-29 22:25:00,133.57,133.595,133.565,133.59,163200000.0
2009-07-29 22:26:00,133.59,133.59,133.59,133.59,68000001.0
2009-07-29 22:27:00,133.58,133.58,133.565,133.575,172000000.0
2009-07-29 22:28:00,133.57,133.575,133.565,133.575,20800000.0
2009-07-29 22:29:00,133.575,133.575,133.55,133.55,104600002.0
2009-07-29 22:30:00,133.55,133.57,133.55,133.57,262399998.0
2009-07-29 22:31:00,133.57,133.59,133.565,133.58,284200000.0
2009-07-29 22:32:00,133.58,133.585,133.55,133.565,319800000.0
2009-07-29 22:33:00,133.565,133.57,133.565,133.57,115200000.0
2009-07-29 22:34:00,133.565,133.575,133.565,133.575,70800000.0
2009-07-29 22:35:00,133.58,133.585,133.575,133.575,119200000.0
2009-07-29 22:36:00,133.58,133.595,133.575,133.585,83200000.0
2009-07-29 22:37:00,133.59,133.59,133.575,133.58,94400000.0
2009-07-29 22:38:00,133.58,133.58,133.575,133.58,105000000.0
2009-07-29 22:39:00,133.575,133.585,133.575,133.58,208000000.0
2009-07-29 22:40:00,133.575,133.59,133.56,133.565,527799999.0
2009-07-29 22:41:00,133.565,133.565,133.555,133.555,136000000.0
2009-07-29 22:42:00,133.555,133.575,133.555,133.57,120800000.0
2009-07-29 22:43:00,133.565,133.58,133.55,133.57,159200000.0
2009-07-29 22:44:00,133.57,133.63,133.55,133.57,285000000.0
2009-07-29 22:45:00,133.565,133.61,133.55,133.595,388000000.0
2009-07-29 22:46:00,133.6,133.6,133.545,133.545,192000000.0
2009-07-29 22:47:00,133.54,133.54,133.54,133.54,17600000.0
2009-07-29 22:48:00,133.535,133.535,133.515,133.53,98400000.0
2009-07-29 22:49:00,133.51,133.52,133.5,133.5,248199999.0
2009-07-29 22:50:00,133.5,133.51,133.5,133.505,122400002.0
2009-07-29 22:51:00,133.505,133.505,133.5,133.505,121599999.0
2009-07-29 22:52:00,133.52,133.525,133.52,133.525,9600000.0
2009-07-29 22:53:00,133.515,133.535,133.505,133.52,88000000.0
2009-07-29 22:54:00,133.52,133.52,133.49,133.5,177600000.0
2009-07-29 22:55:00,133.5,133.5,133.485,133.5,179200000.0
2009-07-29 22:56:00,133.5,133.5,133.465,133.47,296200000.0
2009-07-29 22:57:00,133.475,133.475,133.445,133.445,147800000.0
2009-07-29 22:58:00,133.445,133.445,133.435,133.445,174400000.0
2009-07-29 22:59:00,133.43,133.44,133.42,133.44,193600000.0
2009-07-29 23:00:00,133.43,133.465,133.41,133.41,164800000.0
2009-07-29 23:01:00,133.425,133.425,133.39,133.4,14400000.0
2009-07-29 23:02:00,133.395,133.425,133.395,133.425,27200000.0
2009-07-29 23:03:00,133.415,133.455,133.41,133.455,180799999.0
2009-07-29 23:04:00,133.445,133.445,133.38,133.38,131200000.0
2009-07-29 23:05:00,133.38,133.4,133.365,133.37,189100000.0
2009-07-29 23:06:00,133.385,133.455,133.385,133.45,89000000.0
2009-07-29 23:07:00,133.45,133.45,133.425,133.425,147200000.0
2009-07-29 23:08:00,133.44,133.49,133.44,133.485,64800000.0
2009-07-29 23:09:00,133.48,133.485,133.44,133.485,92800000.0
2009-07-29 23:10:00,133.48,133.58,133.445,133.515,376800000.0
2009-07-29 23:11:00,133.505,133.515,133.455,133.5,168000000.0
2009-07-29 23:12:00,133.5,133.5,133.455,133.475,199800000.0
2009-07-29 23:13:00,133.475,133.475,133.455,133.46,29800000.0
2009-07-29 23:14:00,133.455,133.47,133.445,133.46,180399999.0
2009-07-29 23:15:00,133.455,133.46,133.44,133.44,96800000.0
2009-07-29 23:16:00,133.435,133.445,133.39,133.4,237200000.0
2009-07-29 23:17:00,133.395,133.405,133.365,133.365,81800000.0
2009-07-29 23:18:00,133.375,133.39,133.37,133.375,122400001.0
2009-07-29 23:19:00,133.375,133.415,133.375,133.395,266399999.0
2009-07-29 23:20:00,133.4,133.42,133.4,133.415,216799999.0
2009-07-29 23:21:00,133.415,133.415,133.4,133.405,77600000.0
2009-07-29 23:22:00,133.405,133.41,133.4,133.41,40199999.0
2009-07-29 23:23:00,133.42,133.48,133.42,133.48,383400000.0
2009-07-29 23:24:00,133.485,133.495,133.465,133.475,278000000.0
2009-07-29 23:25:00,133.47,133.49,133.445,133.455,163200000.0
2009-07-29 23:26:00,133.45,133.485,133.44,133.44,121400000.0
2009-07-29 23:27:00,133.44,133.445,133.44,133.445,234000000.0
2009-07-29 23:28:00,133.435,133.445,133.43,133.43,56000000.0
2009-07-29 23:29:00,133.425,133.45,133.425,133.445,247200000.0
2009-07-29 23:30:00,133.445,133.49,133.445,133.49,80000000.0
2009-07-29 23:31:00,133.495,133.5,133.49,133.5,64000000.0
2009-07-29 23:32:00,133.505,133.545,133.505,133.515,156400000.0
2009-07-29 23:33:00,133.53,133.53,133.525,133.525,27200000.0
2009-07-29 23:34:00,133.526,133.528,133.526,133.528,81600000.0
2009-07-29 23:35:00,133.525,133.53,133.525,133.525,81600000.0
2009-07-29 23:36:00,133.535,133.535,133.53,133.53,44800000.0
2009-07-29 23:37:00,133.515,133.52,133.495,133.5,177600001.0
2009-07-29 23:38:00,133.5,133.5,133.44,133.48,421900000.0
2009-07-29 23:39:00,133.475,133.5,133.475,133.5,115200000.0
2009-07-29 23:40:00,133.5,133.515,133.5,133.51,161600000.0
2009-07-29 23:41:00,133.515,133.515,133.51,133.51,48000000.0
2009-07-29 23:42:00,133.505,133.505,133.49,133.495,36000000.0
2009-07-29 23:43:00,133.5,133.5,133.47,133.49,244800000.0
2009-07-29 23:44:00,133.465,133.47,133.43,133.46,153000000.0
2009-07-29 23:45:00,133.465,133.465,133.45,133.45,60800000.0
2009-07-29 23:46:00,133.455,133.465,133.45,133.465,94400000.0
2009-07-29 23:47:00,133.47,133.475,133.465,133.465,176000000.0
2009-07-29 23:48:00,133.47,133.47,133.445,133.455,114399999.0
2009-07-29 23:49:00,133.44,133.455,133.395,133.41,322599999.0
2009-07-29 23:50:00,133.41,133.415,133.405,133.41,233000001.0
2009-07-29 23:51:00,133.415,133.43,133.395,133.43,252599999.0
2009-07-29 23:52:00,133.425,133.44,133.425,133.43,92800000.0
2009-07-29 23:53:00,133.435,133.445,133.435,133.445,128000000.0
2009-07-29 23:54:00,133.445,133.465,133.44,133.465,197200000.0
2009-07-29 23:55:00,133.465,133.475,133.46,133.46,84800000.0
2009-07-29 23:56:00,133.445,133.465,133.425,133.445,195400000.0
2009-07-29 23:57:00,133.44,133.44,133.395,133.395,112000000.0
2009-07-29 23:58:00,133.39,133.405,133.375,133.395,212000000.0
2009-07-29 23:59:00,133.395,133.43,133.38,133.395,202200000.0
2009-07-30 00:00:00,133.405,133.43,133.36,133.43,132800000.0
2009-07-30 00:01:00,133.42,133.445,133.39,133.405,133200000.0
2009-07-30 00:02:00,133.395,133.41,133.395,133.405,28200000.0
2009-07-30 00:03:00,133.415,133.42,133.415,133.415,14400000.0
2009-07-30 00:04:00,133.41,133.41,133.405,133.41,11200000.0
2009-07-30 00:05:00,133.415,133.415,133.395,133.4,46400000.0
2009-07-30 00:06:00,133.405,133.42,133.395,133.41,147200000.0
2009-07-30 00:07:00,133.41,133.415,133.4,133.405,67200000.0
2009-07-30 00:08:00,133.405,133.405,133.405,133.405,3200000.0
2009-07-30 00:09:00,133.405,133.405,133.39,133.405,17600000.0
2009-07-30 00:10:00,133.405,133.405,133.405,133.405,3200000.0
2009-07-30 00:11:00,133.405,133.405,133.39,133.39,47200000.0
2009-07-30 00:12:00,133.39,133.39,133.375,133.375,266400000.0
2009-07-30 00:13:00,133.375,133.4,133.375,133.38,191200000.0
2009-07-30 00:14:00,133.38,133.38,133.355,133.36,206400000.0
2009-07-30 00:15:00,133.335,133.36,133.32,133.355,174200000.0
2009-07-30 00:16:00,133.36,133.38,133.35,133.375,72800000.0
2009-07-30 00:17:00,133.38,133.38,133.355,133.355,72000000.0
2009-07-30 00:18:00,133.36,133.365,133.34,133.34,115200000.0
2009-07-30 00:19:00,133.34,133.385,133.33,133.375,91200000.0
2009-07-30 00:20:00,133.375,133.38,133.3,133.32,121600000.0
2009-07-30 00:21:00,133.32,133.32,133.32,133.32,14400000.0
2009-07-30 00:22:00,133.32,133.34,133.305,133.325,159600001.0
2009-07-30 00:23:00,133.32,133.33,133.32,133.33,34800000.0
2009-07-30 00:24:00,133.335,133.35,133.325,133.33,126600000.0
2009-07-30 00:25:00,133.33,133.34,133.325,133.34,78600000.0
2009-07-30 00:26:00,133.34,133.34,133.34,133.34,14400000.0
2009-07-30 00:27:00,133.345,133.345,133.34,133.34,28800000.0
2009-07-30 00:28:00,133.345,133.355,133.34,133.35,48200000.0
2009-07-30 00:29:00,133.34,133.34,133.31,133.315,228200000.0
2009-07-30 00:30:00,133.315,133.355,133.31,133.34,239999999.0
2009-07-30 00:31:00,133.34,133.35,133.335,133.335,77200000.0
2009-07-30 00:32:00,133.33,133.335,133.33,133.33,52800000.0
2009-07-30 00:33:00,133.33,133.33,133.29,133.29,51200000.0
2009-07-30 00:34:00,133.29,133.29,133.29,133.29,8000000.0
2009-07-30 00:35:00,133.29,133.3,133.29,133.3,14400000.0
2009-07-30 00:36:00,133.315,133.315,133.31,133.31,33600000.0
2009-07-30 00:37:00,133.32,133.35,133.32,133.35,66400000.0
2009-07-30 00:38:00,133.35,133.35,133.345,133.345,35200000.0
2009-07-30 00:39:00,133.345,133.345,133.335,133.335,89799999.0
2009-07-30 00:40:00,133.335,133.355,133.335,133.355,60200000.0
2009-07-30 00:41:00,133.355,133.365,133.33,133.335,78400000.0
2009-07-30 00:42:00,133.345,133.355,133.345,133.35,36800000.0
2009-07-30 00:43:00,133.35,133.35,133.345,133.345,33600000.0
2009-07-30 00:44:00,133.35,133.35,133.345,133.345,28800000.0
2009-07-30 00:45:00,133.35,133.37,133.345,133.37,39400000.0
2009-07-30 00:46:00,133.375,133.375,133.37,133.37,19200000.0
2009-07-30 00:47:00,133.37,133.37,133.335,133.35,94400000.0
2009-07-30 00:48:00,133.35,133.35,133.35,133.35,14400000.0
2009-07-30 00:49:00,133.365,133.38,133.365,133.37,33600000.0
2009-07-30 00:50:00,133.36,133.36,133.355,133.36,33600000.0
2009-07-30 00:51:00,133.36,133.36,133.32,133.33,90800000.0
2009-07-30 00:52:00,133.33,133.335,133.295,133.295,72800000.0
2009-07-30 00:53:00,133.305,133.305,133.305,133.305,24000000.0
2009-07-30 00:54:00,133.305,133.305,133.295,133.295,25600000.0
2009-07-30 00:55:00,133.295,133.295,133.28,133.28,19200000.0
2009-07-30 00:56:00,133.28,133.285,133.275,133.28,36800000.0
2009-07-30 00:57:00,133.28,133.28,133.26,133.26,38400000.0
2009-07-30 00:58:00,133.26,133.26,133.235,133.245,76800000.0
2009-07-30 00:59:00,133.235,133.239,133.231,133.231,12800000.0
2009-07-30 01:00:00,133.25,133.25,133.24,133.24,12800000.0
2009-07-30 01:01:00,133.245,133.255,133.245,133.255,25800000.0
2009-07-30 01:02:00,133.255,133.275,133.255,133.275,100800000.0
2009-07-30 01:03:00,133.275,133.275,133.27,133.27,19200000.0
2009-07-30 01:04:00,133.27,133.315,133.27,133.315,41600000.0
2009-07-30 01:05:00,133.325,133.36,133.32,133.36,78600000.0
2009-07-30 01:06:00,133.365,133.365,133.365,133.365,81600000.0
2009-07-30 01:07:00,133.365,133.405,133.365,133.4,152800000.0
2009-07-30 01:08:00,133.405,133.445,133.405,133.445,259200000.0
2009-07-30 01:09:00,133.45,133.46,133.44,133.44,178800000.0
2009-07-30 01:10:00,133.44,133.45,133.42,133.44,206400000.0
2009-07-30 01:11:00,133.425,133.425,133.385,133.395,222399998.0
2009-07-30 01:12:00,133.4,133.405,133.395,133.395,169599998.0
2009-07-30 01:13:00,133.395,133.395,133.375,133.375,131200000.0
2009-07-30 01:14:00,133.375,133.375,133.335,133.34,180800000.0
2009-07-30 01:15:00,133.34,133.34,133.295,133.305,161600000.0
2009-07-30 01:16:00,133.3,133.31,133.29,133.295,270399999.0
2009-07-30 01:17:00,133.3,133.31,133.3,133.3,87400000.0
2009-07-30 01:18:00,133.295,133.295,133.295,133.295,36800000.0
2009-07-30 01:19:00,133.3,133.3,133.285,133.285,193599999.0
2009-07-30 01:20:00,133.285,133.285,133.28,133.28,48000000.0
2009-07-30 01:21:00,133.28,133.285,133.28,133.285,44800000.0
2009-07-30 01:22:00,133.28,133.28,133.275,133.28,59200000.0
2009-07-30 01:23:00,133.275,133.275,133.24,133.245,136000000.0
2009-07-30 01:24:00,133.24,133.25,133.235,133.25,115200000.0
2009-07-30 01:25:00,133.255,133.285,133.23,133.285,379200001.0
2009-07-30 01:26:00,133.285,133.31,133.28,133.31,92800000.0
2009-07-30 01:27:00,133.315,133.335,133.31,133.325,223200001.0
2009-07-30 01:28:00,133.315,133.34,133.3,133.3,289000000.0
2009-07-30 01:29:00,133.305,133.335,133.305,133.335,240200000.0
2009-07-30 01:30:00,133.34,133.38,133.315,133.375,502799999.0
2009-07-30 01:31:00,133.35,133.38,133.35,133.35,152200000.0
2009-07-30 01:32:00,133.355,133.355,133.29,133.295,460200000.0
2009-07-30 01:33:00,133.295,133.315,133.28,133.28,559200000.0
2009-07-30 01:34:00,133.28,133.285,133.235,133.235,345200004.0
2009-07-30 01:35:00,133.235,133.265,133.23,133.24,289600000.0
2009-07-30 01:36:00,133.24,133.255,133.24,133.245,288000000.0
2009-07-30 01:37:00,133.25,133.265,133.24,133.265,330000000.0
2009-07-30 01:38:00,133.265,133.33,133.265,133.32,483600000.0
2009-07-30 01:39:00,133.315,133.315,133.265,133.295,380200000.0
2009-07-30 01:40:00,133.3,133.305,133.265,133.27,355000000.0
2009-07-30 01:41:00,133.275,133.285,133.27,133.275,167600001.0
2009-07-30 01:42:00,133.295,133.325,133.285,133.325,222200000.0
2009-07-30 01:43:00,133.33,133.34,133.29,133.325,497000003.0
2009-07-30 01:44:00,133.325,133.325,133.31,133.32,52800000.0
2009-07-30 01:45:00,133.32,133.34,133.315,133.33,214000000.0
2009-07-30 01:46:00,133.335,133.345,133.32,133.335,220600000.0
2009-07-30 01:47:00,133.335,133.34,133.32,133.325,172200000.0
2009-07-30 01:48:00,133.325,133.35,133.29,133.295,227000000.0
2009-07-30 01:49:00,133.305,133.31,133.24,133.245,458000000.0
2009-07-30 01:50:00,133.26,133.27,133.23,133.23,446399999.0
2009-07-30 01:51:00,133.23,133.235,133.23,133.23,99400000.0
2009-07-30 01:52:00,133.23,133.24,133.23,133.23,165200000.0
2009-07-30 01:53:00,133.23,133.255,133.23,133.255,31200000.0
2009-07-30 01:54:00,133.255,133.26,133.24,133.245,192200000.0
2009-07-30 01:55:00,133.245,133.245,133.2,133.21,282000000.0
2009-07-30 01:56:00,133.215,133.215,133.195,133.205,158000000.0
2009-07-30 01:57:00,133.21,133.265,133.21,133.24,150000000.0
2009-07-30 01:58:00,133.24,133.285,133.24,133.265,193600000.0
2009-07-30 01:59:00,133.265,133.29,133.255,133.285,205200000.0
2009-07-30 02:00:00,133.295,133.38,133.295,133.37,589399999.0
2009-07-30 02:01:00,133.37,133.37,133.34,133.355,192000001.0
2009-07-30 02:02:00,133.36,133.45,133.36,133.45,300600000.0
2009-07-30 02:03:00,133.44,133.57,133.43,133.545,454500000.0
2009-07-30 02:04:00,133.545,133.61,133.54,133.59,578800000.0
2009-07-30 02:05:00,133.59,133.655,133.59,133.635,358400000.0
2009-07-30 02:06:00,133.635,133.72,133.635,133.72,442600001.0
2009-07-30 02:07:00,133.73,133.735,133.68,133.69,359200001.0
2009-07-30 02:08:00,133.69,133.69,133.615,133.625,517000000.0
2009-07-30 02:09:00,133.62,133.625,133.59,133.625,291000000.0
2009-07-30 02:10:00,133.635,133.785,133.635,133.74,564400001.0
2009-07-30 02:11:00,133.74,133.765,133.705,133.75,335400000.0
2009-07-30 02:12:00,133.755,133.775,133.735,133.745,273000000.0
2009-07-30 02:13:00,133.745,133.805,133.73,133.775,498399999.0
2009-07-30 02:14:00,133.78,133.825,133.78,133.795,292600000.0
2009-07-30 02:15:00,133.795,133.795,133.745,133.765,327600000.0
2009-07-30 02:16:00,133.765,133.785,133.74,133.74,315600000.0
2009-07-30 02:17:00,133.755,133.81,133.75,133.79,354400000.0
2009-07-30 02:18:00,133.79,133.79,133.75,133.76,200400000.0
2009-07-30 02:19:00,133.76,133.775,133.725,133.76,271400000.0
2009-07-30 02:20:00,133.76,133.795,133.75,133.76,393599999.0
2009-07-30 02:21:00,133.76,133.79,133.755,133.775,202000000.0
2009-07-30 02:22:00,133.775,133.785,133.765,133.785,353800000.0
2009-07-30 02:23:00,133.785,133.91,133.785,133.9,432800000.0
2009-07-30 02:24:00,133.895,133.96,133.895,133.955,495600001.0
2009-07-30 02:25:00,133.955,133.965,133.875,133.88,574000000.0
2009-07-30 02:26:00,133.885,133.885,133.8,133.815,296400000.0
2009-07-30 02:27:00,133.81,133.845,133.81,133.84,451200000.0
2009-07-30 02:28:00,133.83,133.84,133.795,133.8,335200000.0
2009-07-30 02:29:00,133.805,133.81,133.77,133.795,380600000.0
2009-07-30 02:30:00,133.79,133.845,133.79,133.825,332200000.0
2009-07-30 02:31:00,133.83,133.85,133.805,133.805,277000000.0
2009-07-30 02:32:00,133.805,133.81,133.785,133.805,347800000.0
2009-07-30 02:33:00,133.8,133.83,133.78,133.795,514799999.0
2009-07-30 02:34:00,133.805,133.81,133.755,133.765,232200000.0
2009-07-30 02:35:00,133.755,133.78,133.75,133.78,574399999.0
2009-07-30 02:36:00,133.77,133.795,133.77,133.775,245200000.0
2009-07-30 02:37:00,133.775,133.775,133.735,133.735,319200001.0
2009-07-30 02:38:00,133.745,133.77,133.73,133.735,392400002.0
2009-07-30 02:39:00,133.73,133.815,133.725,133.805,572200000.0
2009-07-30 02:40:00,133.815,133.835,133.8,133.8,284799997.0
2009-07-30 02:41:00,133.8,133.83,133.77,133.81,387599999.0
2009-07-30 02:42:00,133.815,133.815,133.775,133.775,90800000.0
2009-07-30 02:43:00,133.785,133.795,133.775,133.78,196200000.0
2009-07-30 02:44:00,133.765,133.775,133.69,133.7,415400000.0
2009-07-30 02:45:00,133.7,133.715,133.68,133.695,224800000.0
2009-07-30 02:46:00,133.71,133.755,133.7,133.745,238400000.0
2009-07-30 02:47:00,133.745,133.75,133.665,133.695,631599998.0
2009-07-30 02:48:00,133.695,133.75,133.695,133.745,287600000.0
2009-07-30 02:49:00,133.745,133.745,133.72,133.725,140999999.0
2009-07-30 02:50:00,133.725,133.725,133.71,133.715,161600000.0
2009-07-30 02:51:00,133.725,133.765,133.72,133.725,220000000.0
2009-07-30 02:52:00,133.74,133.8,133.74,133.765,258800000.0
2009-07-30 02:53:00,133.765,133.775,133.71,133.715,249800001.0
2009-07-30 02:54:00,133.715,133.795,133.7,133.74,471000000.0
2009-07-30 02:55:00,133.75,133.78,133.72,133.72,540200000.0
2009-07-30 02:56:00,133.715,133.715,133.655,133.68,454000000.0
2009-07-30 02:57:00,133.68,133.72,133.675,133.705,299799999.0
2009-07-30 02:58:00,133.705,133.75,133.7,133.75,314000000.0
2009-07-30 02:59:00,133.755,133.77,133.75,133.755,271000000.0
2009-07-30 03:00:00,133.75,133.75,133.685,133.69,356000000.0
2009-07-30 03:01:00,133.69,133.7,133.65,133.66,255400000.0
2009-07-30 03:02:00,133.645,133.665,133.575,133.635,379600000.0
2009-07-30 03:03:00,133.635,133.64,133.615,133.615,233400000.0
2009-07-30 03:04:00,133.615,133.615,133.53,133.53,360200000.0
2009-07-30 03:05:00,133.53,133.535,133.5,133.525,437200000.0
2009-07-30 03:06:00,133.525,133.585,133.525,133.55,341800000.0
2009-07-30 03:07:00,133.55,133.56,133.5,133.52,504800001.0
2009-07-30 03:08:00,133.52,133.53,133.505,133.51,326600000.0
2009-07-30 03:09:00,133.505,133.53,133.5,133.53,221000000.0
2009-07-30 03:10:00,133.53,133.545,133.52,133.525,160000000.0
2009-07-30 03:11:00,133.53,133.535,133.505,133.515,217600000.0
2009-07-30 03:12:00,133.52,133.57,133.515,133.57,341600000.0
2009-07-30 03:13:00,133.57,133.575,133.565,133.57,253000000.0
2009-07-30 03:14:00,133.57,133.57,133.56,133.565,242000000.0
2009-07-30 03:15:00,133.565,133.575,133.54,133.575,249200000.0
2009-07-30 03:16:00,133.575,133.6,133.555,133.555,249200000.0
2009-07-30 03:17:00,133.555,133.6,133.555,133.585,231000000.0
2009-07-30 03:18:00,133.585,133.605,133.585,133.59,334800000.0
2009-07-30 03:19:00,133.595,133.635,133.585,133.635,480999998.0
2009-07-30 03:20:00,133.635,133.655,133.585,133.605,404000000.0
2009-07-30 03:21:00,133.605,133.61,133.525,133.525,333800000.0
2009-07-30 03:22:00,133.525,133.57,133.525,133.53,523600000.0
2009-07-30 03:23:00,133.54,133.55,133.53,133.535,274200001.0
2009-07-30 03:24:00,133.54,133.6,133.47,133.535,390000000.0
2009-07-30 03:25:00,133.545,133.545,133.475,133.5,309400000.0
2009-07-30 03:26:00,133.5,133.545,133.495,133.535,230400000.0
2009-07-30 03:27:00,133.535,133.535,133.505,133.51,131800000.0
2009-07-30 03:28:00,133.51,133.51,133.485,133.495,249200000.0
2009-07-30 03:29:00,133.495,133.555,133.495,133.55,296599999.0
2009-07-30 03:30:00,133.55,133.62,133.545,133.615,578200000.0
2009-07-30 03:31:00,133.615,133.62,133.58,133.615,358000000.0
2009-07-30 03:32:00,133.62,133.69,133.61,133.69,296200000.0
2009-07-30 03:33:00,133.685,133.7,133.665,133.68,632599999.0
2009-07-30 03:34:00,133.67,133.67,133.655,133.66,188800000.0
2009-07-30 03:35:00,133.65,133.65,133.59,133.595,482599999.0
2009-07-30 03:36:00,133.595,133.595,133.51,133.53,781399998.0
2009-07-30 03:37:00,133.53,133.53,133.445,133.46,652400001.0
2009-07-30 03:38:00,133.47,133.47,133.405,133.405,613400000.0
2009-07-30 03:39:00,133.405,133.41,133.36,133.38,375800000.0
2009-07-30 03:40:00,133.38,133.38,133.28,133.28,883200001.0
2009-07-30 03:41:00,133.28,133.28,133.185,133.245,472399999.0
2009-07-30 03:42:00,133.245,133.285,133.245,133.27,358000000.0
2009-07-30 03:43:00,133.27,133.35,133.27,133.335,347000000.0
2009-07-30 03:44:00,133.34,133.355,133.32,133.335,244200001.0
2009-07-30 03:45:00,133.335,133.35,133.32,133.34,363600000.0
2009-07-30 03:46:00,133.34,133.37,133.32,133.365,577399999.0
2009-07-30 03:47:00,133.36,133.45,133.355,133.44,294400000.0
2009-07-30 03:48:00,133.445,133.465,133.425,133.455,321200000.0
2009-07-30 03:49:00,133.46,133.51,133.44,133.5,442399999.0
2009-07-30 03:50:00,133.495,133.5,133.48,133.485,321600000.0
2009-07-30 03:51:00,133.48,133.495,133.44,133.44,346799999.0
2009-07-30 03:52:00,133.44,133.455,133.43,133.445,275200000.0
2009-07-30 03:53:00,133.44,133.46,133.43,133.44,345599998.0
2009-07-30 03:54:00,133.44,133.48,133.44,133.47,259800000.0
2009-07-30 03:55:00,133.48,133.565,133.48,133.56,304600000.0
2009-07-30 03:56:00,133.555,133.555,133.515,133.555,189600000.0
2009-07-30 03:57:00,133.555,133.615,133.53,133.6,360200000.0
2009-07-30 03:58:00,133.6,133.695,133.59,133.695,387400000.0
2009-07-30 03:59:00,133.685,133.7,133.6,133.605,503600000.0
2009-07-30 04:00:00,133.605,133.63,133.56,133.58,370600000.0
2009-07-30 04:01:00,133.59,133.625,133.58,133.585,293800000.0
2009-07-30 04:02:00,133.575,133.605,133.57,133.595,606599999.0
2009-07-30 04:03:00,133.575,133.6,133.535,133.54,419200000.0
2009-07-30 04:04:00,133.54,133.565,133.54,133.54,532800000.0
2009-07-30 04:05:00,133.54,133.55,133.54,133.54,45000000.0
2009-07-30 04:06:00,133.555,133.59,133.555,133.59,230999999.0
2009-07-30 04:07:00,133.58,133.62,133.58,133.585,443400000.0
2009-07-30 04:08:00,133.595,133.655,133.58,133.595,561600000.0
2009-07-30 04:09:00,133.6,133.63,133.6,133.62,115200000.0
2009-07-30 04:10:00,133.61,133.625,133.605,133.61,212800000.0
2009-07-30 04:11:00,133.61,133.695,133.61,133.69,117600000.0
2009-07-30 04:12:00,133.685,133.71,133.665,133.68,438400000.0
2009-07-30 04:13:00,133.675,133.675,133.63,133.64,581800000.0
2009-07-30 04:14:00,133.64,133.66,133.63,133.64,436000000.0
2009-07-30 04:15:00,133.635,133.675,133.635,133.67,576000000.0
2009-07-30 04:16:00,133.645,133.69,133.645,133.675,192000000.0
2009-07-30 04:17:00,133.685,133.71,133.665,133.7,258400000.0
2009-07-30 04:18:00,133.695,133.7,133.67,133.67,429800001.0
2009-07-30 04:19:00,133.67,133.675,133.6,133.61,921000002.0
2009-07-30 04:20:00,133.61,133.635,133.6,133.605,484800002.0
2009-07-30 04:21:00,133.605,133.625,133.59,133.605,659200000.0
2009-07-30 04:22:00,133.61,133.615,133.605,133.61,179200000.0
2009-07-30 04:23:00,133.61,133.615,133.58,133.58,520000001.0
2009-07-30 04:24:00,133.58,133.62,133.58,133.605,480000000.0
2009-07-30 04:25:00,133.605,133.645,133.605,133.635,82400000.0
2009-07-30 04:26:00,133.635,133.635,133.6,133.62,351400000.0
2009-07-30 04:27:00,133.62,133.62,133.605,133.61,180000000.0
2009-07-30 04:28:00,133.61,133.625,133.61,133.625,113600000.0
2009-07-30 04:29:00,133.615,133.625,133.615,133.615,80000000.0
2009-07-30 04:30:00,133.615,133.62,133.6,133.605,360000000.0
2009-07-30 04:31:00,133.61,133.655,133.61,133.655,172800000.0
2009-07-30 04:32:00,133.655,133.67,133.625,133.625,235200000.0
2009-07-30 04:33:00,133.62,133.63,133.56,133.58,701600000.0
2009-07-30 04:34:00,133.58,133.585,133.55,133.56,113800000.0
2009-07-30 04:35:00,133.56,133.57,133.545,133.57,236200001.0
2009-07-30 04:36:00,133.565,133.565,133.51,133.525,509600000.0
2009-07-30 04:37:00,133.525,133.525,133.48,133.48,134200000.0
2009-07-30 04:38:00,133.48,133.48,133.45,133.45,325600001.0
2009-07-30 04:39:00,133.45,133.475,133.43,133.43,496600000.0
2009-07-30 04:40:00,133.42,133.47,133.415,133.47,332800001.0
2009-07-30 04:41:00,133.475,133.48,133.45,133.455,204000000.0
2009-07-30 04:42:00,133.455,133.47,133.45,133.46,386399997.0
2009-07-30 04:43:00,133.46,133.51,133.45,133.49,436400000.0
2009-07-30 04:44:00,133.49,133.505,133.49,133.505,145800000.0
2009-07-30 04:45:00,133.505,133.54,133.5,133.53,326400000.0
2009-07-30 04:46:00,133.53,133.53,133.495,133.52,243200000.0
2009-07-30 04:47:00,133.51,133.51,133.5,133.5,163200000.0
2009-07-30 04:48:00,133.5,133.52,133.5,133.52,198400000.0
2009-07-30 04:49:00,133.515,133.515,133.51,133.515,64000000.0
2009-07-30 04:50:00,133.51,133.53,133.51,133.525,89600000.0
2009-07-30 04:51:00,133.525,133.54,133.525,133.53,171200000.0
2009-07-30 04:52:00,133.52,133.52,133.51,133.52,260200000.0
2009-07-30 04:53:00,133.52,133.52,133.51,133.515,87800000.0
2009-07-30 04:54:00,133.51,133.53,133.51,133.52,146000000.0
2009-07-30 04:55:00,133.52,133.54,133.52,133.535,51800000.0
2009-07-30 04:56:00,133.535,133.56,133.535,133.555,79600000.0
2009-07-30 04:57:00,133.555,133.555,133.53,133.535,97200000.0
2009-07-30 04:58:00,133.535,133.54,133.52,133.53,110000000.0
2009-07-30 04:59:00,133.53,133.53,133.515,133.52,190799999.0
2009-07-30 05:00:00,133.525,133.54,133.515,133.515,166200000.0
2009-07-30 05:01:00,133.515,133.52,133.475,133.475,143200000.0
2009-07-30 05:02:00,133.475,133.485,133.465,133.48,170400000.0
2009-07-30 05:03:00,133.475,133.48,133.475,133.475,56800000.0
2009-07-30 05:04:00,133.465,133.475,133.465,133.465,57600000.0
2009-07-30 05:05:00,133.475,133.475,133.46,133.47,174399999.0
2009-07-30 05:06:00,133.47,133.47,133.45,133.45,108200000.0
2009-07-30 05:07:00,133.45,133.47,133.43,133.47,245400000.0
2009-07-30 05:08:00,133.465,133.49,133.46,133.48,397000000.0
2009-07-30 05:09:00,133.475,133.49,133.465,133.47,654600000.0
2009-07-30 05:10:00,133.455,133.455,133.38,133.38,540999998.0
2009-07-30 05:11:00,133.38,133.39,133.35,133.35,649999999.0
2009-07-30 05:12:00,133.355,133.37,133.345,133.365,497799998.0
2009-07-30 05:13:00,133.365,133.365,133.275,133.31,534400000.0
2009-07-30 05:14:00,133.31,133.375,133.3,133.345,538600001.0
2009-07-30 05:15:00,133.335,133.375,133.3,133.31,581199998.0
2009-07-30 05:16:00,133.305,133.325,133.23,133.265,722199997.0
2009-07-30 05:17:00,133.295,133.37,133.295,133.365,519599999.0
2009-07-30 05:18:00,133.335,133.345,133.33,133.345,206400000.0
2009-07-30 05:19:00,133.35,133.42,133.35,133.42,437000000.0
2009-07-30 05:20:00,133.42,133.44,133.415,133.425,244800000.0
2009-07-30 05:21:00,133.42,133.435,133.405,133.43,275200000.0
2009-07-30 05:22:00,133.43,133.455,133.425,133.435,257000001.0
2009-07-30 05:23:00,133.435,133.46,133.435,133.445,276799999.0
2009-07-30 05:24:00,133.44,133.44,133.405,133.405,64000000.0
2009-07-30 05:25:00,133.41,133.41,133.365,133.365,304799999.0
2009-07-30 05:26:00,133.365,133.365,133.34,133.35,388799999.0
2009-07-30 05:27:00,133.35,133.35,133.315,133.33,335400000.0
2009-07-30 05:28:00,133.32,133.325,133.285,133.295,334200000.0
2009-07-30 05:29:00,133.29,133.34,133.29,133.33,448600000.0
2009-07-30 05:30:00,133.33,133.38,133.33,133.355,283400000.0
2009-07-30 05:31:00,133.355,133.355,133.31,133.35,449600000.0
2009-07-30 05:32:00,133.35,133.36,133.35,133.355,148800000.0
2009-07-30 05:33:00,133.355,133.355,133.305,133.305,259200000.0
2009-07-30 05:34:00,133.305,133.325,133.285,133.32,338600000.0
2009-07-30 05:35:00,133.32,133.335,133.305,133.335,144800001.0
2009-07-30 05:36:00,133.335,133.365,133.325,133.365,185400000.0
2009-07-30 05:37:00,133.355,133.375,133.355,133.37,350400000.0
2009-07-30 05:38:00,133.37,133.38,133.345,133.345,358400000.0
2009-07-30 05:39:00,133.345,133.36,133.325,133.345,237600000.0
2009-07-30 05:40:00,133.355,133.365,133.335,133.335,225600000.0
2009-07-30 05:41:00,133.345,133.395,133.34,133.38,261600000.0
2009-07-30 05:42:00,133.38,133.385,133.345,133.365,119200000.0
2009-07-30 05:43:00,133.365,133.37,133.345,133.345,338399995.0
2009-07-30 05:44:00,133.345,133.345,133.305,133.335,136800000.0
2009-07-30 05:45:00,133.335,133.35,133.325,133.335,159400000.0
2009-07-30 05:46:00,133.335,133.35,133.315,133.335,402000000.0
2009-07-30 05:47:00,133.335,133.345,133.325,133.335,96000000.0
2009-07-30 05:48:00,133.34,133.41,133.325,133.385,302800000.0
2009-07-30 05:49:00,133.385,133.385,133.345,133.35,516000000.0
2009-07-30 05:50:00,133.345,133.345,133.265,133.27,424799999.0
2009-07-30 05:51:00,133.275,133.28,133.27,133.27,123400000.0
2009-07-30 05:52:00,133.285,133.335,133.26,133.315,252200000.0
2009-07-30 05:53:00,133.315,133.34,133.31,133.325,304000000.0
2009-07-30 05:54:00,133.325,133.37,133.325,133.365,439200003.0
2009-07-30 05:55:00,133.365,133.375,133.36,133.37,128800000.0
2009-07-30 05:56:00,133.375,133.375,133.365,133.365,136000000.0
2009-07-30 05:57:00,133.37,133.375,133.36,133.365,231400000.0
2009-07-30 05:58:00,133.345,133.355,133.33,133.335,347799999.0
2009-07-30 05:59:00,133.34,133.34,133.33,133.34,150399999.0
2009-07-30 06:00:00,133.345,133.345,133.265,133.28,374800001.0
2009-07-30 06:01:00,133.28,133.29,133.265,133.29,248800000.0
2009-07-30 06:02:00,133.29,133.3,133.275,133.295,291000000.0
2009-07-30 06:03:00,133.295,133.34,133.295,133.325,349200000.0
2009-07-30 06:04:00,133.325,133.37,133.32,133.365,123400000.0
2009-07-30 06:05:00,133.365,133.375,133.35,133.355,118000000.0
2009-07-30 06:06:00,133.355,133.405,133.345,133.395,299399999.0
2009-07-30 06:07:00,133.39,133.395,133.375,133.385,53600000.0
2009-07-30 06:08:00,133.4,133.415,133.4,133.405,232400000.0
2009-07-30 06:09:00,133.415,133.415,133.37,133.4,313799998.0
2009-07-30 06:10:00,133.4,133.41,133.37,133.385,432400001.0
2009-07-30 06:11:00,133.39,133.4,133.305,133.335,516999999.0
2009-07-30 06:12:00,133.335,133.34,133.315,133.32,136199999.0
2009-07-30 06:13:00,133.315,133.345,133.29,133.335,197400000.0
2009-07-30 06:14:00,133.335,133.37,133.32,133.35,385599999.0
2009-07-30 06:15:00,133.355,133.37,133.335,133.35,194400000.0
2009-07-30 06:16:00,133.345,133.365,133.33,133.365,225999999.0
2009-07-30 06:17:00,133.355,133.38,133.355,133.375,193200000.0
2009-07-30 06:18:00,133.37,133.37,133.34,133.36,184600000.0
2009-07-30 06:19:00,133.365,133.365,133.35,133.36,340200000.0
2009-07-30 06:20:00,133.36,133.38,133.355,133.37,190000002.0
2009-07-30 06:21:00,133.37,133.385,133.365,133.365,146600001.0
2009-07-30 06:22:00,133.37,133.405,133.37,133.385,381800000.0
2009-07-30 06:23:00,133.39,133.395,133.375,133.39,328800000.0
2009-07-30 06:24:00,133.39,133.395,133.36,133.36,225800000.0
2009-07-30 06:25:00,133.35,133.365,133.335,133.34,475000000.0
2009-07-30 06:26:00,133.34,133.405,133.34,133.385,211200000.0
2009-07-30 06:27:00,133.385,133.385,133.36,133.365,217400000.0
2009-07-30 06:28:00,133.37,133.4,133.365,133.38,421600000.0
2009-07-30 06:29:00,133.375,133.38,133.365,133.38,259200000.0
2009-07-30 06:30:00,133.38,133.39,133.36,133.38,210400000.0
2009-07-30 06:31:00,133.38,133.385,133.365,133.365,171200000.0
2009-07-30 06:32:00,133.365,133.375,133.355,133.37,228000000.0
2009-07-30 06:33:00,133.37,133.37,133.365,133.365,38400000.0
2009-07-30 06:34:00,133.365,133.4,133.365,133.375,179400000.0
2009-07-30 06:35:00,133.39,133.39,133.365,133.375,242600001.0
2009-07-30 06:36:00,133.38,133.435,133.38,133.41,370000000.0
2009-07-30 06:37:00,133.415,133.455,133.415,133.415,444600000.0
2009-07-30 06:38:00,133.415,133.425,133.405,133.425,223600000.0
2009-07-30 06:39:00,133.42,133.43,133.415,133.43,218200000.0
2009-07-30 06:40:00,133.435,133.46,133.425,133.45,292000001.0
2009-07-30 06:41:00,133.45,133.475,133.425,133.455,403200001.0
2009-07-30 06:42:00,133.45,133.45,133.415,133.44,355800000.0
2009-07-30 06:43:00,133.44,133.45,133.415,133.42,418200000.0
2009-07-30 06:44:00,133.405,133.42,133.4,133.41,136000000.0
2009-07-30 06:45:00,133.405,133.42,133.4,133.4,345600000.0
2009-07-30 06:46:00,133.395,133.415,133.365,133.365,441200001.0
2009-07-30 06:47:00,133.37,133.395,133.37,133.37,669200002.0
2009-07-30 06:48:00,133.375,133.395,133.365,133.37,427200000.0
2009-07-30 06:49:00,133.375,133.375,133.355,133.36,168000000.0
2009-07-30 06:50:00,133.365,133.365,133.335,133.345,432799999.0
2009-07-30 06:51:00,133.34,133.355,133.335,133.355,99000000.0
2009-07-30 06:52:00,133.355,133.355,133.355,133.355,24000000.0
2009-07-30 06:53:00,133.355,133.375,133.35,133.37,266599999.0
2009-07-30 06:54:00,133.375,133.41,133.375,133.41,253400000.0
2009-07-30 06:55:00,133.405,133.42,133.39,133.415,342799999.0
2009-07-30 06:56:00,133.405,133.43,133.405,133.415,267200000.0
2009-07-30 06:57:00,133.415,133.415,133.38,133.39,235400000.0
2009-07-30 06:58:00,133.385,133.415,133.385,133.395,456999998.0
2009-07-30 06:59:00,133.39,133.395,133.37,133.395,267399998.0
2009-07-30 07:00:00,133.39,133.39,133.375,133.375,286399998.0
2009-07-30 07:01:00,133.385,133.41,133.375,133.4,211000000.0
2009-07-30 07:02:00,133.41,133.44,133.41,133.43,112200000.0
2009-07-30 07:03:00,133.425,133.445,133.415,133.425,261000000.0
2009-07-30 07:04:00,133.415,133.46,133.415,133.435,137600000.0
2009-07-30 07:05:00,133.435,133.48,133.435,133.475,391999999.0
2009-07-30 07:06:00,133.475,133.475,133.45,133.455,109600000.0
2009-07-30 07:07:00,133.445,133.445,133.425,133.435,190200000.0
2009-07-30 07:08:00,133.44,133.46,133.44,133.44,143200000.0
2009-07-30 07:09:00,133.44,133.445,133.415,133.415,182200000.0
2009-07-30 07:10:00,133.415,133.425,133.415,133.425,202400001.0
2009-07-30 07:11:00,133.435,133.47,133.42,133.465,288400000.0
2009-07-30 07:12:00,133.46,133.52,133.46,133.51,269200000.0
2009-07-30 07:13:00,133.51,133.51,133.47,133.485,413000001.0
2009-07-30 07:14:00,133.485,133.49,133.48,133.49,185600000.0
2009-07-30 07:15:00,133.49,133.555,133.49,133.555,521800000.0
2009-07-30 07:16:00,133.555,133.565,133.53,133.555,664399999.0
2009-07-30 07:17:00,133.555,133.61,133.55,133.6,607400000.0
2009-07-30 07:18:00,133.6,133.645,133.57,133.64,668400000.0
2009-07-30 07:19:00,133.64,133.665,133.63,133.635,549400000.0
2009-07-30 07:20:00,133.63,133.67,133.625,133.67,456199999.0
2009-07-30 07:21:00,133.67,133.67,133.635,133.65,351199999.0
2009-07-30 07:22:00,133.65,133.665,133.635,133.665,607000000.0
2009-07-30 07:23:00,133.67,133.73,133.665,133.69,362000000.0
2009-07-30 07:24:00,133.685,133.69,133.655,133.655,549000001.0
2009-07-30 07:25:00,133.66,133.665,133.645,133.665,469799998.0
2009-07-30 07:26:00,133.645,133.645,133.61,133.645,754800001.0
2009-07-30 07:27:00,133.645,133.68,133.645,133.65,389200001.0
2009-07-30 07:28:00,133.65,133.665,133.625,133.64,637799999.0
2009-07-30 07:29:00,133.65,133.665,133.64,133.655,185600000.0
2009-07-30 07:30:00,133.655,133.67,133.655,133.655,152000000.0
2009-07-30 07:31:00,133.65,133.66,133.645,133.65,265600000.0
2009-07-30 07:32:00,133.655,133.66,133.64,133.65,384399999.0
2009-07-30 07:33:00,133.655,133.665,133.65,133.655,300800000.0
2009-07-30 07:34:00,133.665,133.68,133.65,133.655,430800000.0
2009-07-30 07:35:00,133.655,133.655,133.61,133.625,517399999.0
2009-07-30 07:36:00,133.62,133.625,133.605,133.615,536800002.0
2009-07-30 07:37:00,133.61,133.62,133.6,133.61,326599999.0
2009-07-30 07:38:00,133.625,133.625,133.605,133.605,286400000.0
2009-07-30 07:39:00,133.595,133.6,133.57,133.595,340800000.0
2009-07-30 07:40:00,133.59,133.595,133.575,133.595,181400000.0
2009-07-30 07:41:00,133.575,133.63,133.575,133.63,345399997.0
2009-07-30 07:42:00,133.63,133.635,133.605,133.62,106500000.0
2009-07-30 07:43:00,133.64,133.665,133.62,133.66,107200001.0
2009-07-30 07:44:00,133.645,133.72,133.645,133.715,379400000.0
2009-07-30 07:45:00,133.715,133.73,133.71,133.72,244600000.0
2009-07-30 07:46:00,133.72,133.77,133.715,133.75,395000001.0
2009-07-30 07:47:00,133.74,133.75,133.7,133.745,468399999.0
2009-07-30 07:48:00,133.745,133.745,133.725,133.735,559200000.0
2009-07-30 07:49:00,133.735,133.765,133.725,133.76,493600000.0
2009-07-30 07:50:00,133.77,133.795,133.745,133.765,580800000.0
2009-07-30 07:51:00,133.76,133.79,133.755,133.785,261200000.0
2009-07-30 07:52:00,133.785,133.795,133.775,133.775,336400000.0
2009-07-30 07:53:00,133.785,133.81,133.77,133.78,526199999.0
2009-07-30 07:54:00,133.78,133.82,133.775,133.805,435200000.0
2009-07-30 07:55:00,133.81,133.835,133.79,133.795,328799999.0
2009-07-30 07:56:00,133.795,133.83,133.77,133.785,544800000.0
2009-07-30 07:57:00,133.785,133.79,133.75,133.755,158200000.0
2009-07-30 07:58:00,133.755,133.755,133.73,133.74,321200000.0
2009-07-30 07:59:00,133.74,133.755,133.72,133.74,523600000.0
2009-07-30 08:00:00,133.755,133.8,133.745,133.785,458199999.0
2009-07-30 08:01:00,133.76,133.775,133.725,133.76,724400000.0
2009-07-30 08:02:00,133.76,133.775,133.73,133.765,572000001.0
2009-07-30 08:03:00,133.765,133.78,133.755,133.755,450000000.0
2009-07-30 08:04:00,133.755,133.785,133.755,133.765,819999999.0
2009-07-30 08:05:00,133.775,133.85,133.775,133.835,566800003.0
2009-07-30 08:06:00,133.83,133.835,133.79,133.805,582000001.0
2009-07-30 08:07:00,133.8,133.83,133.795,133.805,420400001.0
2009-07-30 08:08:00,133.8,133.83,133.79,133.83,441800000.0
2009-07-30 08:09:00,133.83,133.835,133.79,133.805,624400003.0
2009-07-30 08:10:00,133.805,133.83,133.795,133.815,649799998.0
2009-07-30 08:11:00,133.815,133.85,133.79,133.79,518200001.0
2009-07-30 08:12:00,133.79,133.8,133.765,133.78,1194399992.0
2009-07-30 08:13:00,133.78,133.78,133.76,133.76,706599997.0
2009-07-30 08:14:00,133.77,133.77,133.68,133.72,922999997.0
2009-07-30 08:15:00,133.725,133.735,133.67,133.73,640600000.0
2009-07-30 08:16:00,133.73,133.75,133.725,133.74,613800000.0
2009-07-30 08:17:00,133.74,133.765,133.71,133.725,824800001.0
2009-07-30 08:18:00,133.73,133.785,133.73,133.76,521800000.0
2009-07-30 08:19:00,133.76,133.785,133.74,133.77,770999997.0
2009-07-30 08:20:00,133.77,133.82,133.75,133.805,899799999.0
2009-07-30 08:21:00,133.805,133.805,133.745,133.77,529800000.0
2009-07-30 08:22:00,133.78,133.78,133.75,133.775,567399999.0
2009-07-30 08:23:00,133.775,133.79,133.74,133.78,811599999.0
2009-07-30 08:24:00,133.78,133.78,133.72,133.74,978199998.0
2009-07-30 08:25:00,133.74,133.745,133.69,133.705,1150800000.0
2009-07-30 08:26:00,133.705,133.71,133.68,133.705,512199998.0
2009-07-30 08:27:00,133.71,133.735,133.705,133.72,470799999.0
2009-07-30 08:28:00,133.735,133.735,133.69,133.705,584400001.0
2009-07-30 08:29:00,133.71,133.765,133.71,133.75,892199996.0
2009-07-30 08:30:00,133.745,133.75,133.715,133.72,991599993.0
2009-07-30 08:31:00,133.72,133.72,133.66,133.66,678199999.0
2009-07-30 08:32:00,133.66,133.7,133.66,133.695,691199998.0
2009-07-30 08:33:00,133.705,133.735,133.7,133.73,843600003.0
2009-07-30 08:34:00,133.735,133.77,133.725,133.765,1027999999.0
2009-07-30 08:35:00,133.77,133.785,133.72,133.735,1033600003.0
2009-07-30 08:36:00,133.735,133.77,133.63,133.665,607599999.0
2009-07-30 08:37:00,133.66,133.67,133.61,133.64,845799999.0
2009-07-30 08:38:00,133.64,133.7,133.635,133.66,921000006.0
2009-07-30 08:39:00,133.665,133.675,133.56,133.585,949600005.0
2009-07-30 08:40:00,133.565,133.675,133.56,133.67,721200001.0
2009-07-30 08:41:00,133.665,133.7,133.66,133.67,498400001.0
2009-07-30 08:42:00,133.67,133.695,133.665,133.69,595600002.0
2009-07-30 08:43:00,133.68,133.68,133.635,133.64,376599998.0
2009-07-30 08:44:00,133.64,133.655,133.6,133.655,742000002.0
2009-07-30 08:45:00,133.655,133.755,133.655,133.74,925400001.0
2009-07-30 08:46:00,133.75,133.75,133.67,133.73,944199998.0
2009-07-30 08:47:00,133.735,133.78,133.73,133.78,909399998.0
2009-07-30 08:48:00,133.78,133.81,133.775,133.785,804999994.0
2009-07-30 08:49:00,133.78,133.815,133.77,133.795,904599998.0
2009-07-30 08:50:00,133.795,133.85,133.775,133.84,620800000.0
2009-07-30 08:51:00,133.845,133.89,133.845,133.89,631199999.0
2009-07-30 08:52:00,133.905,133.945,133.89,133.935,676199997.0
2009-07-30 08:53:00,133.945,133.945,133.875,133.88,670600000.0
2009-07-30 08:54:00,133.89,133.9,133.87,133.875,640200001.0
2009-07-30 08:55:00,133.875,133.895,133.835,133.86,675200002.0
2009-07-30 08:56:00,133.865,133.935,133.845,133.935,606199997.0
2009-07-30 08:57:00,133.94,133.97,133.92,133.94,834999999.0
2009-07-30 08:58:00,133.955,133.98,133.915,133.93,492000001.0
2009-07-30 08:59:00,133.94,133.945,133.89,133.9,556200000.0
2009-07-30 09:00:00,133.9,133.915,133.855,133.855,682600000.0
2009-07-30 09:01:00,133.865,133.895,133.855,133.88,700399997.0
2009-07-30 09:02:00,133.88,133.905,133.87,133.87,768599996.0
2009-07-30 09:03:00,133.87,133.87,133.78,133.78,1011999996.0
2009-07-30 09:04:00,133.78,133.84,133.78,133.835,1067200003.0
2009-07-30 09:05:00,133.835,133.845,133.775,133.81,718800001.0
2009-07-30 09:06:00,133.81,133.81,133.775,133.78,762400000.0
2009-07-30 09:07:00,133.795,133.815,133.79,133.795,321400000.0
2009-07-30 09:08:00,133.8,133.815,133.765,133.805,678600004.0
2009-07-30 09:09:00,133.805,133.815,133.78,133.79,580600000.0
2009-07-30 09:10:00,133.79,133.805,133.75,133.755,538399999.0
2009-07-30 09:11:00,133.755,133.755,133.695,133.72,728599997.0
2009-07-30 09:12:00,133.72,133.725,133.675,133.69,545800000.0
2009-07-30 09:13:00,133.69,133.745,133.67,133.74,732200000.0
2009-07-30 09:14:00,133.74,133.745,133.685,133.745,596200000.0
2009-07-30 09:15:00,133.76,133.76,133.695,133.735,735000000.0
2009-07-30 09:16:00,133.735,133.77,133.72,133.755,580599999.0
2009-07-30 09:17:00,133.75,133.77,133.715,133.755,448200000.0
2009-07-30 09:18:00,133.75,133.76,133.7,133.72,647799998.0
2009-07-30 09:19:00,133.725,133.725,133.695,133.725,459400000.0
2009-07-30 09:20:00,133.725,133.75,133.715,133.735,577199997.0
2009-07-30 09:21:00,133.735,133.74,133.71,133.73,416000000.0
2009-07-30 09:22:00,133.73,133.74,133.71,133.725,276000000.0
2009-07-30 09:23:00,133.72,133.73,133.695,133.71,554599999.0
2009-07-30 09:24:00,133.705,133.74,133.705,133.725,659999999.0
2009-07-30 09:25:00,133.73,133.735,133.695,133.705,990999991.0
2009-07-30 09:26:00,133.71,133.71,133.635,133.66,598200002.0
2009-07-30 09:27:00,133.67,133.675,133.51,133.515,882399994.0
2009-07-30 09:28:00,133.515,133.54,133.475,133.525,1049599993.0
2009-07-30 09:29:00,133.505,133.505,133.425,133.48,881599996.0
2009-07-30 09:30:00,133.475,133.48,133.455,133.48,848999995.0
2009-07-30 09:31:00,133.48,133.48,133.405,133.405,687399993.0
2009-07-30 09:32:00,133.405,133.48,133.38,133.47,948599999.0
2009-07-30 09:33:00,133.47,133.515,133.455,133.47,669399998.0
2009-07-30 09:34:00,133.47,133.5,133.435,133.47,642399998.0
2009-07-30 09:35:00,133.47,133.495,133.42,133.475,670200002.0
2009-07-30 09:36:00,133.47,133.47,133.38,133.38,401999998.0
2009-07-30 09:37:00,133.38,133.39,133.37,133.38,762600000.0
2009-07-30 09:38:00,133.38,133.39,133.33,133.33,503000001.0
2009-07-30 09:39:00,133.325,133.355,133.31,133.355,489800000.0
2009-07-30 09:40:00,133.35,133.37,133.33,133.37,492799998.0
2009-07-30 09:41:00,133.37,133.395,133.355,133.38,520400000.0
2009-07-30 09:42:00,133.38,133.46,133.375,133.45,653800000.0
2009-07-30 09:43:00,133.45,133.455,133.4,133.425,338600000.0
2009-07-30 09:44:00,133.425,133.425,133.36,133.37,353599999.0
2009-07-30 09:45:00,133.37,133.425,133.365,133.41,359800000.0
2009-07-30 09:46:00,133.405,133.425,133.395,133.415,386599999.0
2009-07-30 09:47:00,133.41,133.45,133.405,133.43,652199999.0
2009-07-30 09:48:00,133.42,133.455,133.41,133.44,498600000.0
2009-07-30 09:49:00,133.44,133.475,133.41,133.435,449200000.0
2009-07-30 09:50:00,133.43,133.44,133.42,133.42,363999999.0
2009-07-30 09:51:00,133.42,133.475,133.42,133.46,423199999.0
2009-07-30 09:52:00,133.46,133.46,133.405,133.425,538999999.0
2009-07-30 09:53:00,133.425,133.425,133.395,133.405,480399999.0
2009-07-30 09:54:00,133.41,133.41,133.365,133.385,708199996.0
2009-07-30 09:55:00,133.385,133.44,133.365,133.44,473399997.0
2009-07-30 09:56:00,133.45,133.505,133.445,133.48,913599998.0
2009-07-30 09:57:00,133.49,133.55,133.475,133.55,784399998.0
2009-07-30 09:58:00,133.55,133.57,133.5,133.535,573199999.0
2009-07-30 09:59:00,133.535,133.535,133.445,133.445,339600001.0
2009-07-30 10:00:00,133.45,133.5,133.435,133.485,466000000.0
2009-07-30 10:01:00,133.485,133.515,133.475,133.51,504399999.0
2009-07-30 10:02:00,133.51,133.56,133.51,133.555,522200000.0
2009-07-30 10:03:00,133.555,133.58,133.54,133.56,368999999.0
2009-07-30 10:04:00,133.565,133.565,133.53,133.54,379400000.0
2009-07-30 10:05:00,133.54,133.56,133.53,133.55,530900002.0
2009-07-30 10:06:00,133.54,133.58,133.525,133.555,474399996.0
2009-07-30 10:07:00,133.565,133.595,133.535,133.535,572599998.0
2009-07-30 10:08:00,133.545,133.55,133.515,133.55,544999999.0
2009-07-30 10:09:00,133.545,133.555,133.485,133.49,475199999.0
2009-07-30 10:10:00,133.495,133.5,133.465,133.495,459200000.0
2009-07-30 10:11:00,133.5,133.585,133.5,133.58,475200003.0
2009-07-30 10:12:00,133.58,133.63,133.575,133.59,566600000.0
2009-07-30 10:13:00,133.59,133.615,133.57,133.615,510200000.0
2009-07-30 10:14:00,133.61,133.655,133.595,133.63,414000000.0
2009-07-30 10:15:00,133.62,133.65,133.605,133.61,482800004.0
2009-07-30 10:16:00,133.605,133.65,133.605,133.64,593600000.0
2009-07-30 10:17:00,133.645,133.68,133.645,133.66,813000000.0
2009-07-30 10:18:00,133.66,133.66,133.625,133.65,531800002.0
2009-07-30 10:19:00,133.655,133.655,133.615,133.615,679600002.0
2009-07-30 10:20:00,133.615,133.63,133.59,133.61,819799996.0
2009-07-30 10:21:00,133.605,133.61,133.545,133.555,824799994.0
2009-07-30 10:22:00,133.55,133.64,133.545,133.635,709600002.0
2009-07-30 10:23:00,133.63,133.67,133.605,133.645,1097399992.0
2009-07-30 10:24:00,133.65,133.67,133.62,133.64,787999994.0
2009-07-30 10:25:00,133.64,133.64,133.54,133.55,793600004.0
2009-07-30 10:26:00,133.55,133.555,133.53,133.555,798799997.0
2009-07-30 10:27:00,133.555,133.565,133.53,133.55,1018400001.0
2009-07-30 10:28:00,133.55,133.565,133.55,133.56,515400000.0
2009-07-30 10:29:00,133.56,133.58,133.53,133.545,886200001.0
2009-07-30 10:30:00,133.545,133.555,133.51,133.55,676600004.0
2009-07-30 10:31:00,133.55,133.565,133.485,133.485,808200002.0
2009-07-30 10:32:00,133.485,133.515,133.48,133.49,609000002.0
2009-07-30 10:33:00,133.49,133.535,133.485,133.53,980999997.0
2009-07-30 10:34:00,133.53,133.58,133.505,133.58,1118600003.0
2009-07-30 10:35:00,133.58,133.675,133.575,133.65,836600001.0
2009-07-30 10:36:00,133.65,133.675,133.615,133.615,591400000.0
2009-07-30 10:37:00,133.615,133.615,133.525,133.58,767400003.0
2009-07-30 10:38:00,133.58,133.58,133.525,133.575,1068400004.0
2009-07-30 10:39:00,133.58,133.62,133.555,133.57,906399998.0
2009-07-30 10:40:00,133.565,133.58,133.555,133.57,531400000.0
2009-07-30 10:41:00,133.57,133.63,133.57,133.625,413800001.0
2009-07-30 10:42:00,133.625,133.63,133.59,133.62,608199999.0
2009-07-30 10:43:00,133.615,133.62,133.56,133.595,463400001.0
2009-07-30 10:44:00,133.595,133.595,133.585,133.59,96000000.0
2009-07-30 10:45:00,133.59,133.6,133.58,133.58,406799998.0
2009-07-30 10:46:00,133.585,133.615,133.565,133.605,708799989.0
2009-07-30 10:47:00,133.6,133.63,133.6,133.63,392400000.0
2009-07-30 10:48:00,133.63,133.64,133.61,133.625,556400002.0
2009-07-30 10:49:00,133.63,133.66,133.62,133.65,433400001.0
2009-07-30 10:50:00,133.65,133.675,133.645,133.675,391600002.0
2009-07-30 10:51:00,133.675,133.68,133.665,133.675,324000000.0
2009-07-30 10:52:00,133.67,133.68,133.66,133.67,458200006.0
2009-07-30 10:53:00,133.665,133.68,133.665,133.68,538400003.0
2009-07-30 10:54:00,133.68,133.71,133.67,133.71,761000001.0
2009-07-30 10:55:00,133.71,133.72,133.685,133.7,598999996.0
2009-07-30 10:56:00,133.7,133.71,133.66,133.665,833200001.0
2009-07-30 10:57:00,133.655,133.655,133.62,133.62,453000000.0
2009-07-30 10:58:00,133.625,133.645,133.62,133.63,556200002.0
2009-07-30 10:59:00,133.63,133.65,133.605,133.62,1075399991.0
2009-07-30 11:00:00,133.62,133.62,133.6,133.61,448399999.0
2009-07-30 11:01:00,133.61,133.65,133.61,133.635,472600000.0
2009-07-30 11:02:00,133.635,133.665,133.625,133.655,486199999.0
2009-07-30 11:03:00,133.655,133.69,133.655,133.68,656200000.0
2009-07-30 11:04:00,133.68,133.705,133.675,133.69,858400000.0
2009-07-30 11:05:00,133.695,133.71,133.685,133.695,661399998.0
2009-07-30 11:06:00,133.7,133.725,133.695,133.715,629800000.0
2009-07-30 11:07:00,133.71,133.73,133.705,133.71,830400000.0
2009-07-30 11:08:00,133.715,133.725,133.705,133.71,657799999.0
2009-07-30 11:09:00,133.71,133.725,133.695,133.71,580999999.0
2009-07-30 11:10:00,133.715,133.755,133.715,133.745,813999999.0
2009-07-30 11:11:00,133.745,133.765,133.735,133.755,640000004.0
2009-07-30 11:12:00,133.755,133.765,133.75,133.755,347200002.0
2009-07-30 11:13:00,133.755,133.795,133.755,133.79,673199997.0
2009-07-30 11:14:00,133.79,133.8,133.76,133.785,757400000.0
2009-07-30 11:15:00,133.785,133.785,133.745,133.745,1251799984.0
2009-07-30 11:16:00,133.745,133.795,133.745,133.795,650200000.0
2009-07-30 11:17:00,133.795,133.805,133.76,133.765,342400000.0
2009-07-30 11:18:00,133.76,133.78,133.75,133.75,901600003.0
2009-07-30 11:19:00,133.75,133.815,133.73,133.81,876399992.0
2009-07-30 11:20:00,133.81,133.88,133.805,133.86,814399998.0
2009-07-30 11:21:00,133.855,133.92,133.85,133.92,572000001.0
2009-07-30 11:22:00,133.92,133.93,133.845,133.85,366800000.0
2009-07-30 11:23:00,133.85,133.855,133.83,133.835,589000002.0
2009-07-30 11:24:00,133.835,133.87,133.805,133.82,631599999.0
2009-07-30 11:25:00,133.82,133.82,133.775,133.795,615800001.0
2009-07-30 11:26:00,133.785,133.795,133.765,133.775,1241199998.0
2009-07-30 11:27:00,133.775,133.775,133.72,133.73,1136199990.0
2009-07-30 11:28:00,133.73,133.735,133.715,133.725,494600001.0
2009-07-30 11:29:00,133.72,133.73,133.72,133.73,584200007.0
2009-07-30 11:30:00,133.73,133.77,133.715,133.77,1203599994.0
2009-07-30 11:31:00,133.77,133.8,133.745,133.775,931400005.0
2009-07-30 11:32:00,133.775,133.825,133.775,133.8,686399993.0
2009-07-30 11:33:00,133.8,133.84,133.8,133.84,775600001.0
2009-07-30 11:34:00,133.84,133.86,133.825,133.86,478800000.0
2009-07-30 11:35:00,133.86,133.86,133.83,133.835,564200000.0
2009-07-30 11:36:00,133.83,133.83,133.795,133.795,369800000.0
2009-07-30 11:37:00,133.79,133.88,133.785,133.87,832399994.0
2009-07-30 11:38:00,133.87,133.895,133.86,133.88,853099996.0
2009-07-30 11:39:00,133.88,133.885,133.85,133.86,657599998.0
2009-07-30 11:40:00,133.85,133.86,133.825,133.835,788000004.0
2009-07-30 11:41:00,133.835,133.85,133.805,133.81,1009799998.0
2009-07-30 11:42:00,133.81,133.81,133.76,133.775,764199997.0
2009-07-30 11:43:00,133.775,133.825,133.775,133.82,683599999.0
2009-07-30 11:44:00,133.82,133.875,133.82,133.85,467200000.0
2009-07-30 11:45:00,133.85,133.86,133.83,133.85,451399999.0
2009-07-30 11:46:00,133.845,133.845,133.8,133.84,1176499998.0
2009-07-30 11:47:00,133.84,133.875,133.825,133.855,654000003.0
2009-07-30 11:48:00,133.86,133.875,133.815,133.825,834800002.0
2009-07-30 11:49:00,133.83,133.85,133.775,133.78,592599998.0
2009-07-30 11:50:00,133.78,133.795,133.75,133.79,794800000.0
2009-07-30 11:51:00,133.79,133.8,133.775,133.8,795000001.0
2009-07-30 11:52:00,133.8,133.82,133.77,133.815,1074400004.0
2009-07-30 11:53:00,133.815,133.835,133.76,133.76,387800000.0
2009-07-30 11:54:00,133.76,133.77,133.755,133.755,290200000.0
2009-07-30 11:55:00,133.755,133.785,133.75,133.75,439800000.0
2009-07-30 11:56:00,133.755,133.76,133.71,133.72,515000002.0
2009-07-30 11:57:00,133.72,133.725,133.675,133.685,402799998.0
2009-07-30 11:58:00,133.685,133.72,133.675,133.675,667800000.0
2009-07-30 11:59:00,133.68,133.69,133.675,133.68,408000001.0
2009-07-30 12:00:00,133.68,133.725,133.68,133.705,609200000.0
2009-07-30 12:01:00,133.71,133.735,133.68,133.68,342000000.0
2009-07-30 12:02:00,133.68,133.725,133.68,133.695,873999999.0
2009-07-30 12:03:00,133.695,133.74,133.68,133.73,1162200000.0
2009-07-30 12:04:00,133.73,133.76,133.73,133.755,715199999.0
2009-07-30 12:05:00,133.76,133.775,133.755,133.765,835400006.0
2009-07-30 12:06:00,133.765,133.775,133.73,133.73,843599993.0
2009-07-30 12:07:00,133.735,133.735,133.675,133.72,841799995.0
2009-07-30 12:08:00,133.72,133.73,133.695,133.715,594800001.0
2009-07-30 12:09:00,133.715,133.75,133.715,133.75,417200000.0
2009-07-30 12:10:00,133.75,133.76,133.715,133.745,948000002.0
2009-07-30 12:11:00,133.74,133.755,133.715,133.745,639999999.0
2009-07-30 12:12:00,133.745,133.745,133.67,133.69,762200001.0
2009-07-30 12:13:00,133.7,133.74,133.695,133.725,385400000.0
2009-07-30 12:14:00,133.725,133.75,133.725,133.74,607200001.0
2009-07-30 12:15:00,133.74,133.8,133.74,133.77,611299999.0
2009-07-30 12:16:00,133.77,133.77,133.76,133.765,246599999.0
2009-07-30 12:17:00,133.765,133.775,133.755,133.765,555199995.0
2009-07-30 12:18:00,133.77,133.78,133.765,133.765,229599997.0
2009-07-30 12:19:00,133.765,133.79,133.755,133.76,571799997.0
2009-07-30 12:20:00,133.755,133.765,133.755,133.76,90400000.0
2009-07-30 12:21:00,133.76,133.805,133.76,133.795,735399998.0
2009-07-30 12:22:00,133.79,133.845,133.79,133.84,764600003.0
2009-07-30 12:23:00,133.845,133.875,133.81,133.875,544400001.0
2009-07-30 12:24:00,133.875,133.875,133.845,133.845,494199999.0
2009-07-30 12:25:00,133.845,133.865,133.81,133.865,562999996.0
2009-07-30 12:26:00,133.865,133.875,133.855,133.865,475000001.0
2009-07-30 12:27:00,133.87,133.88,133.86,133.88,538400000.0
2009-07-30 12:28:00,133.88,133.91,133.865,133.905,456400000.0
2009-07-30 12:29:00,133.905,133.91,133.86,133.87,603799998.0
2009-07-30 12:30:00,133.87,133.935,133.87,133.93,1170599998.0
2009-07-30 12:31:00,133.935,133.96,133.89,133.95,817800000.0
2009-07-30 12:32:00,133.94,133.955,133.93,133.945,548800003.0
2009-07-30 12:33:00,133.945,133.95,133.91,133.95,739600001.0
2009-07-30 12:34:00,133.95,133.96,133.92,133.925,552600001.0
2009-07-30 12:35:00,133.925,133.925,133.855,133.86,717799997.0
2009-07-30 12:36:00,133.855,133.875,133.85,133.87,741399993.0
2009-07-30 12:37:00,133.87,133.88,133.79,133.79,677999999.0
2009-07-30 12:38:00,133.79,133.825,133.79,133.82,647399991.0
2009-07-30 12:39:00,133.815,133.825,133.8,133.81,629200002.0
2009-07-30 12:40:00,133.81,133.845,133.805,133.835,472400000.0
2009-07-30 12:41:00,133.84,133.865,133.82,133.835,341800000.0
2009-07-30 12:42:00,133.835,133.87,133.83,133.86,627800000.0
2009-07-30 12:43:00,133.865,133.875,133.86,133.86,521399999.0
2009-07-30 12:44:00,133.86,133.86,133.85,133.85,311600000.0
2009-07-30 12:45:00,133.85,133.855,133.83,133.85,317600000.0
2009-07-30 12:46:00,133.855,133.88,133.85,133.86,229800000.0
2009-07-30 12:47:00,133.86,133.87,133.835,133.845,306000001.0
2009-07-30 12:48:00,133.84,133.85,133.84,133.84,361200000.0
2009-07-30 12:49:00,133.85,133.87,133.85,133.85,295600000.0
2009-07-30 12:50:00,133.86,133.87,133.85,133.855,271000002.0
2009-07-30 12:51:00,133.85,133.85,133.805,133.82,476999997.0
2009-07-30 12:52:00,133.82,133.835,133.82,133.835,273200000.0
2009-07-30 12:53:00,133.835,133.84,133.805,133.84,370200000.0
2009-07-30 12:54:00,133.825,133.825,133.765,133.77,451400000.0
2009-07-30 12:55:00,133.765,133.78,133.755,133.77,579599998.0
2009-07-30 12:56:00,133.775,133.785,133.745,133.745,872399984.0
2009-07-30 12:57:00,133.745,133.75,133.73,133.745,332000000.0
2009-07-30 12:58:00,133.745,133.77,133.74,133.75,254400000.0
2009-07-30 12:59:00,133.75,133.775,133.74,133.76,529199997.0
2009-07-30 13:00:00,133.76,133.77,133.755,133.77,824799991.0
2009-07-30 13:01:00,133.77,133.77,133.75,133.755,176199999.0
2009-07-30 13:02:00,133.76,133.8,133.76,133.78,440400000.0
2009-07-30 13:03:00,133.775,133.775,133.74,133.775,402800002.0
2009-07-30 13:04:00,133.775,133.78,133.765,133.78,239599999.0
2009-07-30 13:05:00,133.78,133.78,133.765,133.77,152000000.0
2009-07-30 13:06:00,133.77,133.775,133.77,133.77,146400000.0
2009-07-30 13:07:00,133.77,133.78,133.77,133.775,146400000.0
2009-07-30 13:08:00,133.755,133.78,133.745,133.77,255800000.0
2009-07-30 13:09:00,133.77,133.77,133.745,133.755,149600000.0
2009-07-30 13:10:00,133.755,133.755,133.68,133.705,610399999.0
2009-07-30 13:11:00,133.7,133.71,133.685,133.7,483200001.0
2009-07-30 13:12:00,133.695,133.695,133.66,133.66,225600000.0
2009-07-30 13:13:00,133.67,133.715,133.66,133.71,391599996.0
2009-07-30 13:14:00,133.715,133.715,133.69,133.7,484800002.0
2009-07-30 13:15:00,133.715,133.745,133.7,133.735,580600002.0
2009-07-30 13:16:00,133.735,133.76,133.73,133.74,563600000.0
2009-07-30 13:17:00,133.74,133.8,133.74,133.8,848000002.0
2009-07-30 13:18:00,133.79,133.81,133.785,133.8,498599999.0
2009-07-30 13:19:00,133.8,133.81,133.795,133.795,430400000.0
2009-07-30 13:20:00,133.8,133.83,133.795,133.82,752200001.0
2009-07-30 13:21:00,133.82,133.85,133.81,133.81,522800000.0
2009-07-30 13:22:00,133.81,133.81,133.785,133.795,646199997.0
2009-07-30 13:23:00,133.8,133.815,133.76,133.795,508200000.0
2009-07-30 13:24:00,133.79,133.79,133.74,133.77,483400000.0
2009-07-30 13:25:00,133.765,133.79,133.75,133.75,395599998.0
2009-07-30 13:26:00,133.755,133.755,133.72,133.745,506400001.0
2009-07-30 13:27:00,133.745,133.75,133.72,133.73,558599994.0
2009-07-30 13:28:00,133.73,133.735,133.715,133.715,303799995.0
2009-07-30 13:29:00,133.715,133.725,133.69,133.695,427000001.0
2009-07-30 13:30:00,133.7,133.705,133.655,133.655,299800000.0
2009-07-30 13:31:00,133.655,133.685,133.655,133.68,465000000.0
2009-07-30 13:32:00,133.685,133.725,133.665,133.71,386999999.0
2009-07-30 13:33:00,133.71,133.715,133.695,133.695,246400000.0
2009-07-30 13:34:00,133.7,133.74,133.7,133.725,479800001.0
2009-07-30 13:35:00,133.725,133.725,133.685,133.69,247600000.0
2009-07-30 13:36:00,133.69,133.72,133.69,133.71,577199998.0
2009-07-30 13:37:00,133.705,133.72,133.69,133.7,617599994.0
2009-07-30 13:38:00,133.7,133.725,133.685,133.715,439799997.0
2009-07-30 13:39:00,133.72,133.745,133.71,133.735,574200000.0
2009-07-30 13:40:00,133.735,133.735,133.69,133.7,398599999.0
2009-07-30 13:41:00,133.7,133.73,133.7,133.71,567000008.0
2009-07-30 13:42:00,133.705,133.71,133.695,133.7,117200000.0
2009-07-30 13:43:00,133.695,133.74,133.695,133.72,508599998.0
2009-07-30 13:44:00,133.72,133.78,133.72,133.78,285399998.0
2009-07-30 13:45:00,133.77,133.84,133.765,133.805,635400001.0
2009-07-30 13:46:00,133.805,133.805,133.73,133.75,607400000.0
2009-07-30 13:47:00,133.75,133.76,133.705,133.715,755400002.0
2009-07-30 13:48:00,133.715,133.755,133.715,133.735,347000000.0
2009-07-30 13:49:00,133.735,133.755,133.72,133.72,327200000.0
2009-07-30 13:50:00,133.73,133.73,133.72,133.73,226800000.0
2009-07-30 13:51:00,133.725,133.725,133.69,133.71,704199998.0
2009-07-30 13:52:00,133.705,133.75,133.705,133.74,654799993.0
2009-07-30 13:53:00,133.74,133.75,133.735,133.75,313400000.0
2009-07-30 13:54:00,133.755,133.8,133.735,133.77,341399999.0
2009-07-30 13:55:00,133.78,133.78,133.77,133.77,357600000.0
2009-07-30 13:56:00,133.77,133.78,133.77,133.77,456599999.0
2009-07-30 13:57:00,133.77,133.775,133.77,133.775,229599998.0
2009-07-30 13:58:00,133.77,133.77,133.74,133.74,771999998.0
2009-07-30 13:59:00,133.74,133.745,133.705,133.72,732999998.0
2009-07-30 14:00:00,133.72,133.805,133.715,133.79,732800000.0
2009-07-30 14:01:00,133.8,133.84,133.785,133.84,587199999.0
2009-07-30 14:02:00,133.85,133.91,133.835,133.835,886199997.0
2009-07-30 14:03:00,133.835,133.87,133.815,133.85,817999999.0
2009-07-30 14:04:00,133.85,133.88,133.82,133.855,898200001.0
2009-07-30 14:05:00,133.845,133.865,133.825,133.825,817000000.0
2009-07-30 14:06:00,133.825,133.85,133.805,133.83,611199997.0
2009-07-30 14:07:00,133.83,133.87,133.825,133.845,677600002.0
2009-07-30 14:08:00,133.835,133.86,133.825,133.84,996799993.0
2009-07-30 14:09:00,133.84,133.925,133.84,133.88,708400001.0
2009-07-30 14:10:00,133.84,133.915,133.84,133.915,884400002.0
2009-07-30 14:11:00,133.92,133.935,133.85,133.895,722799999.0
2009-07-30 14:12:00,133.9,133.97,133.89,133.95,1282199998.0
2009-07-30 14:13:00,133.95,133.96,133.865,133.865,1114799995.0
2009-07-30 14:14:00,133.865,133.88,133.83,133.88,1042199997.0
2009-07-30 14:15:00,133.88,133.93,133.865,133.93,807600000.0
2009-07-30 14:16:00,133.93,133.965,133.93,133.95,722200001.0
2009-07-30 14:17:00,133.95,133.965,133.94,133.96,561599999.0
2009-07-30 14:18:00,133.96,133.975,133.915,133.925,762099999.0
2009-07-30 14:19:00,133.925,133.945,133.925,133.925,761799998.0
2009-07-30 14:20:00,133.93,133.97,133.93,133.955,220400000.0
2009-07-30 14:21:00,133.955,133.985,133.945,133.945,491000000.0
2009-07-30 14:22:00,133.945,133.965,133.915,133.915,885999996.0
2009-07-30 14:23:00,133.915,134.0,133.915,133.975,1030000000.0
2009-07-30 14:24:00,133.98,134.04,133.98,134.015,845200000.0
2009-07-30 14:25:00,134.015,134.06,134.015,134.06,488800000.0
2009-07-30 14:26:00,134.055,134.055,134.015,134.025,421599999.0
2009-07-30 14:27:00,134.015,134.02,133.985,134.015,522000003.0
2009-07-30 14:28:00,134.01,134.065,134.0,134.02,704399999.0
2009-07-30 14:29:00,134.01,134.02,133.99,133.99,821800003.0
2009-07-30 14:30:00,133.995,134.225,133.91,134.21,1110400001.0
2009-07-30 14:31:00,134.22,134.285,134.145,134.16,959600001.0
2009-07-30 14:32:00,134.16,134.18,134.03,134.03,749000001.0
2009-07-30 14:33:00,134.04,134.075,134.005,134.065,906399997.0
2009-07-30 14:34:00,134.07,134.15,134.005,134.15,1000600001.0
2009-07-30 14:35:00,134.16,134.18,134.1,134.1,1063599996.0
2009-07-30 14:36:00,134.1,134.1,134.055,134.08,1156600000.0
2009-07-30 14:37:00,134.085,134.105,134.06,134.105,600600000.0
2009-07-30 14:38:00,134.105,134.105,134.05,134.05,600799999.0
2009-07-30 14:39:00,134.04,134.09,134.01,134.085,846199999.0
2009-07-30 14:40:00,134.08,134.105,134.05,134.05,280399995.0
2009-07-30 14:41:00,134.05,134.07,134.03,134.06,463800001.0
2009-07-30 14:42:00,134.055,134.09,134.0,134.08,697199998.0
2009-07-30 14:43:00,134.08,134.125,134.075,134.115,781000009.0
2009-07-30 14:44:00,134.11,134.155,134.1,134.14,451700002.0
2009-07-30 14:45:00,134.14,134.225,134.14,134.225,657800001.0
2009-07-30 14:46:00,134.23,134.235,134.15,134.185,354000000.0
2009-07-30 14:47:00,134.195,134.265,134.195,134.255,515200002.0
2009-07-30 14:48:00,134.25,134.25,134.2,134.205,518799999.0
2009-07-30 14:49:00,134.205,134.25,134.16,134.235,696400001.0
2009-07-30 14:50:00,134.23,134.255,134.21,134.24,845599999.0
2009-07-30 14:51:00,134.24,134.28,134.225,134.24,852999997.0
2009-07-30 14:52:00,134.235,134.26,134.22,134.23,464799999.0
2009-07-30 14:53:00,134.235,134.33,134.23,134.325,702800002.0
2009-07-30 14:54:00,134.325,134.385,134.32,134.355,825999999.0
2009-07-30 14:55:00,134.355,134.43,134.335,134.38,880000004.0
2009-07-30 14:56:00,134.38,134.44,134.375,134.395,932799993.0
2009-07-30 14:57:00,134.4,134.445,134.375,134.385,1043199998.0
2009-07-30 14:58:00,134.38,134.46,134.375,134.46,846199997.0
2009-07-30 14:59:00,134.46,134.51,134.45,134.5,760999999.0
2009-07-30 15:00:00,134.5,134.55,134.495,134.505,772200005.0
2009-07-30 15:01:00,134.505,134.51,134.465,134.465,679200000.0
2009-07-30 15:02:00,134.465,134.465,134.38,134.38,716399999.0
2009-07-30 15:03:00,134.37,134.43,134.37,134.41,943200005.0
2009-07-30 15:04:00,134.415,134.44,134.4,134.43,603199997.0
2009-07-30 15:05:00,134.43,134.46,134.41,134.46,845200009.0
2009-07-30 15:06:00,134.455,134.51,134.455,134.49,739799999.0
2009-07-30 15:07:00,134.495,134.51,134.44,134.45,1070199996.0
2009-07-30 15:08:00,134.45,134.485,134.445,134.48,1340600006.0
2009-07-30 15:09:00,134.475,134.495,134.465,134.495,645000000.0
2009-07-30 15:10:00,134.495,134.505,134.47,134.475,782199999.0
2009-07-30 15:11:00,134.475,134.51,134.465,134.465,851400000.0
2009-07-30 15:12:00,134.46,134.505,134.45,134.47,546000001.0
2009-07-30 15:13:00,134.47,134.495,134.45,134.495,1107000000.0
2009-07-30 15:14:00,134.495,134.495,134.46,134.47,956799993.0
2009-07-30 15:15:00,134.45,134.485,134.45,134.48,799200002.0
2009-07-30 15:16:00,134.48,134.485,134.46,134.465,570200002.0
2009-07-30 15:17:00,134.465,134.505,134.45,134.495,827799998.0
2009-07-30 15:18:00,134.49,134.49,134.415,134.43,645800003.0
2009-07-30 15:19:00,134.43,134.44,134.41,134.41,965800004.0
2009-07-30 15:20:00,134.405,134.405,134.37,134.38,671000001.0
2009-07-30 15:21:00,134.38,134.385,134.355,134.355,468000000.0
2009-07-30 15:22:00,134.355,134.43,134.35,134.43,549000002.0
2009-07-30 15:23:00,134.43,134.455,134.4,134.4,700599997.0
2009-07-30 15:24:00,134.4,134.415,134.385,134.39,360199999.0
2009-07-30 15:25:00,134.39,134.4,134.355,134.355,607000002.0
2009-07-30 15:26:00,134.36,134.4,134.355,134.38,1175799998.0
2009-07-30 15:27:00,134.38,134.385,134.375,134.38,224200000.0
2009-07-30 15:28:00,134.375,134.375,134.32,134.32,670600001.0
2009-07-30 15:29:00,134.32,134.33,134.3,134.305,602000000.0
2009-07-30 15:30:00,134.31,134.325,134.18,134.205,754800004.0
2009-07-30 15:31:00,134.205,134.22,134.045,134.055,1074999999.0
2009-07-30 15:32:00,134.03,134.16,134.03,134.16,919399999.0
2009-07-30 15:33:00,134.16,134.195,134.035,134.04,1009400000.0
2009-07-30 15:34:00,134.03,134.045,133.97,134.045,867800000.0
2009-07-30 15:35:00,134.045,134.16,134.045,134.145,742000000.0
2009-07-30 15:36:00,134.14,134.165,134.11,134.12,1113600006.0
2009-07-30 15:37:00,134.125,134.13,134.05,134.09,918800001.0
2009-07-30 15:38:00,134.085,134.15,134.065,134.11,610200001.0
2009-07-30 15:39:00,134.105,134.145,134.07,134.08,804999996.0
2009-07-30 15:40:00,134.075,134.08,134.0,134.065,1006600001.0
2009-07-30 15:41:00,134.06,134.075,134.03,134.06,903799999.0
2009-07-30 15:42:00,134.055,134.075,134.035,134.04,788600001.0
2009-07-30 15:43:00,134.04,134.055,134.02,134.04,734599999.0
2009-07-30 15:44:00,134.04,134.07,134.01,134.065,1173400001.0
2009-07-30 15:45:00,134.07,134.075,133.94,133.945,1284200001.0
2009-07-30 15:46:00,133.94,133.95,133.815,133.815,1264800001.0
2009-07-30 15:47:00,133.815,133.82,133.75,133.81,1184800002.0
2009-07-30 15:48:00,133.81,133.835,133.795,133.825,719000000.0
2009-07-30 15:49:00,133.825,133.875,133.82,133.86,820200003.0
2009-07-30 15:50:00,133.865,133.98,133.865,133.955,565400000.0
2009-07-30 15:51:00,133.945,134.0,133.91,133.92,637899998.0
2009-07-30 15:52:00,133.92,133.985,133.9,133.975,689000001.0
2009-07-30 15:53:00,133.97,134.005,133.945,133.97,600900002.0
2009-07-30 15:54:00,133.965,134.035,133.965,134.035,738999999.0
2009-07-30 15:55:00,134.04,134.15,134.035,134.15,975800005.0
2009-07-30 15:56:00,134.15,134.165,134.095,134.135,866000002.0
2009-07-30 15:57:00,134.13,134.205,134.125,134.19,598600000.0
2009-07-30 15:58:00,134.19,134.255,134.175,134.19,585799999.0
2009-07-30 15:59:00,134.19,134.24,134.185,134.23,901799997.0
2009-07-30 16:00:00,134.23,134.28,134.21,134.22,606800001.0
2009-07-30 16:01:00,134.22,134.225,134.145,134.155,698999999.0
2009-07-30 16:02:00,134.16,134.185,134.145,134.18,643500000.0
2009-07-30 16:03:00,134.18,134.195,134.15,134.16,646200003.0
2009-07-30 16:04:00,134.155,134.16,134.115,134.155,1013400001.0
2009-07-30 16:05:00,134.155,134.175,134.105,134.105,664800000.0
2009-07-30 16:06:00,134.105,134.175,134.1,134.175,667200002.0
2009-07-30 16:07:00,134.175,134.19,134.16,134.19,978999994.0
2009-07-30 16:08:00,134.19,134.22,134.155,134.22,934000000.0
2009-07-30 16:09:00,134.22,134.26,134.22,134.245,726199998.0
2009-07-30 16:10:00,134.245,134.255,134.18,134.225,832400001.0
2009-07-30 16:11:00,134.225,134.26,134.205,134.205,522600001.0
2009-07-30 16:12:00,134.155,134.25,134.14,134.25,715399999.0
2009-07-30 16:13:00,134.25,134.275,134.215,134.215,783399995.0
2009-07-30 16:14:00,134.215,134.23,134.16,134.195,1169200001.0
2009-07-30 16:15:00,134.195,134.22,134.14,134.14,904000007.0
2009-07-30 16:16:00,134.14,134.215,134.14,134.19,332700002.0
2009-07-30 16:17:00,134.19,134.255,134.19,134.23,499800001.0
2009-07-30 16:18:00,134.23,134.26,134.22,134.24,316600000.0
2009-07-30 16:19:00,134.235,134.24,134.125,134.17,573000000.0
2009-07-30 16:20:00,134.17,134.275,134.17,134.25,738000000.0
2009-07-30 16:21:00,134.25,134.26,134.14,134.175,892800003.0
2009-07-30 16:22:00,134.175,134.21,134.165,134.21,424800000.0
2009-07-30 16:23:00,134.21,134.215,134.165,134.19,621200003.0
2009-07-30 16:24:00,134.19,134.25,134.18,134.245,646000000.0
2009-07-30 16:25:00,134.245,134.27,134.21,134.245,989600001.0
2009-07-30 16:26:00,134.25,134.29,134.235,134.235,768800003.0
2009-07-30 16:27:00,134.235,134.285,134.235,134.265,838400004.0
2009-07-30 16:28:00,134.255,134.27,134.24,134.255,1025800005.0
2009-07-30 16:29:00,134.26,134.3,134.26,134.28,1108400001.0
2009-07-30 16:30:00,134.28,134.31,134.26,134.3,1071400001.0
2009-07-30 16:31:00,134.305,134.385,134.305,134.375,886800002.0
2009-07-30 16:32:00,134.37,134.37,134.275,134.325,968800004.0
2009-07-30 16:33:00,134.32,134.415,134.32,134.405,720999999.0
2009-07-30 16:34:00,134.405,134.43,134.395,134.415,565399999.0
2009-07-30 16:35:00,134.425,134.465,134.405,134.46,769000000.0
2009-07-30 16:36:00,134.46,134.475,134.415,134.46,926799999.0
2009-07-30 16:37:00,134.465,134.465,134.44,134.46,1208799997.0
2009-07-30 16:38:00,134.465,134.495,134.44,134.475,750999998.0
2009-07-30 16:39:00,134.475,134.48,134.435,134.455,743000008.0
2009-07-30 16:40:00,134.455,134.48,134.415,134.46,443000000.0
2009-07-30 16:41:00,134.46,134.485,134.435,134.45,815399997.0
2009-07-30 16:42:00,134.45,134.46,134.425,134.455,913600000.0
2009-07-30 16:43:00,134.455,134.47,134.415,134.44,500400003.0
2009-07-30 16:44:00,134.435,134.435,134.38,134.405,742199997.0
2009-07-30 16:45:00,134.405,134.45,134.405,134.445,663600002.0
2009-07-30 16:46:00,134.455,134.49,134.455,134.475,522599998.0
2009-07-30 16:47:00,134.475,134.51,134.47,134.48,804599999.0
2009-07-30 16:48:00,134.48,134.505,134.46,134.465,680199991.0
2009-07-30 16:49:00,134.465,134.465,134.39,134.4,524399998.0
2009-07-30 16:50:00,134.405,134.43,134.39,134.4,394000000.0
2009-07-30 16:51:00,134.4,134.41,134.37,134.395,532400002.0
2009-07-30 16:52:00,134.39,134.43,134.39,134.43,544400003.0
2009-07-30 16:53:00,134.43,134.44,134.375,134.375,513199998.0
2009-07-30 16:54:00,134.375,134.395,134.34,134.38,387200000.0
2009-07-30 16:55:00,134.385,134.43,134.37,134.41,512199999.0
2009-07-30 16:56:00,134.405,134.415,134.395,134.4,548399998.0
2009-07-30 16:57:00,134.4,134.41,134.37,134.37,700600001.0
2009-07-30 16:58:00,134.37,134.405,134.37,134.405,265400000.0
2009-07-30 16:59:00,134.41,134.435,134.405,134.42,606399999.0
2009-07-30 17:00:00,134.43,134.44,134.415,134.43,416200001.0
2009-07-30 17:01:00,134.435,134.465,134.415,134.44,854999999.0
2009-07-30 17:02:00,134.435,134.46,134.415,134.44,538400000.0
2009-07-30 17:03:00,134.44,134.465,134.42,134.455,470299999.0
2009-07-30 17:04:00,134.455,134.51,134.455,134.51,736199998.0
2009-07-30 17:05:00,134.525,134.54,134.5,134.52,504799999.0
2009-07-30 17:06:00,134.525,134.565,134.525,134.56,800199998.0
2009-07-30 17:07:00,134.555,134.565,134.445,134.445,595000000.0
2009-07-30 17:08:00,134.46,134.485,134.45,134.475,528600003.0
2009-07-30 17:09:00,134.475,134.48,134.435,134.435,451000000.0
2009-07-30 17:10:00,134.435,134.495,134.405,134.495,510800000.0
2009-07-30 17:11:00,134.49,134.505,134.475,134.505,332000000.0
2009-07-30 17:12:00,134.5,134.53,134.5,134.515,599999999.0
2009-07-30 17:13:00,134.51,134.525,134.495,134.505,512200002.0
2009-07-30 17:14:00,134.505,134.54,134.505,134.515,689999999.0
2009-07-30 17:15:00,134.515,134.555,134.515,134.54,526400000.0
2009-07-30 17:16:00,134.54,134.57,134.53,134.55,628800000.0
2009-07-30 17:17:00,134.55,134.72,134.55,134.72,1089800001.0
2009-07-30 17:18:00,134.715,134.715,134.675,134.7,880800002.0
2009-07-30 17:19:00,134.7,134.71,134.66,134.675,765000001.0
2009-07-30 17:20:00,134.67,134.675,134.63,134.645,683199998.0
2009-07-30 17:21:00,134.635,134.635,134.59,134.6,282400000.0
2009-07-30 17:22:00,134.6,134.6,134.55,134.55,431600000.0
2009-07-30 17:23:00,134.55,134.55,134.5,134.525,336199999.0
2009-07-30 17:24:00,134.525,134.615,134.525,134.615,414600002.0
2009-07-30 17:25:00,134.615,134.62,134.57,134.58,489800001.0
2009-07-30 17:26:00,134.58,134.63,134.58,134.63,241700000.0
2009-07-30 17:27:00,134.63,134.63,134.6,134.615,455400000.0
2009-07-30 17:28:00,134.615,134.64,134.595,134.615,388200000.0
2009-07-30 17:29:00,134.61,134.625,134.57,134.585,321900000.0
2009-07-30 17:30:00,134.575,134.635,134.575,134.62,306800000.0
2009-07-30 17:31:00,134.62,134.65,134.61,134.63,145000000.0
2009-07-30 17:32:00,134.63,134.655,134.62,134.65,359400000.0
2009-07-30 17:33:00,134.65,134.71,134.65,134.685,486800001.0
2009-07-30 17:34:00,134.685,134.695,134.62,134.63,482200001.0
2009-07-30 17:35:00,134.63,134.69,134.63,134.675,561400001.0
2009-07-30 17:36:00,134.675,134.69,134.66,134.69,245999999.0
2009-07-30 17:37:00,134.69,134.69,134.665,134.665,355000000.0
2009-07-30 17:38:00,134.665,134.71,134.665,134.705,251800000.0
2009-07-30 17:39:00,134.705,134.705,134.67,134.67,400600000.0
2009-07-30 17:40:00,134.67,134.675,134.635,134.645,468599997.0
2009-07-30 17:41:00,134.645,134.7,134.645,134.655,516799999.0
2009-07-30 17:42:00,134.655,134.665,134.645,134.645,268599999.0
2009-07-30 17:43:00,134.645,134.665,134.625,134.63,292799999.0
2009-07-30 17:44:00,134.63,134.63,134.55,134.57,399400001.0
2009-07-30 17:45:00,134.565,134.6,134.56,134.595,372800000.0
2009-07-30 17:46:00,134.595,134.64,134.595,134.635,396000000.0
2009-07-30 17:47:00,134.64,134.69,134.625,134.68,533200000.0
2009-07-30 17:48:00,134.68,134.68,134.62,134.635,334800000.0
2009-07-30 17:49:00,134.635,134.635,134.595,134.595,176000000.0
2009-07-30 17:50:00,134.595,134.605,134.565,134.6,221800000.0
2009-07-30 17:51:00,134.6,134.625,134.59,134.595,154600000.0
2009-07-30 17:52:00,134.595,134.615,134.585,134.605,188400000.0
2009-07-30 17:53:00,134.61,134.625,134.61,134.615,162200000.0
2009-07-30 17:54:00,134.61,134.62,134.575,134.575,252400000.0
2009-07-30 17:55:00,134.575,134.58,134.545,134.545,399400000.0
2009-07-30 17:56:00,134.545,134.58,134.535,134.575,276200000.0
2009-07-30 17:57:00,134.575,134.605,134.535,134.555,284200000.0
2009-07-30 17:58:00,134.55,134.59,134.55,134.57,479800001.0
2009-07-30 17:59:00,134.57,134.6,134.555,134.555,504199999.0
2009-07-30 18:00:00,134.555,134.595,134.555,134.575,333000000.0
2009-07-30 18:01:00,134.575,134.625,134.57,134.615,348200000.0
2009-07-30 18:02:00,134.63,134.68,134.625,134.625,208600000.0
2009-07-30 18:03:00,134.625,134.63,134.6,134.605,333999999.0
2009-07-30 18:04:00,134.605,134.635,134.56,134.62,327400000.0
2009-07-30 18:05:00,134.62,134.685,134.62,134.655,270400000.0
2009-07-30 18:06:00,134.655,134.655,134.625,134.64,203600000.0
2009-07-30 18:07:00,134.64,134.68,134.64,134.645,279500000.0
2009-07-30 18:08:00,134.645,134.645,134.615,134.64,229000000.0
2009-07-30 18:09:00,134.64,134.645,134.605,134.63,331000000.0
2009-07-30 18:10:00,134.63,134.66,134.62,134.65,471000000.0
2009-07-30 18:11:00,134.65,134.65,134.62,134.635,272600000.0
2009-07-30 18:12:00,134.635,134.65,134.615,134.62,433199999.0
2009-07-30 18:13:00,134.62,134.62,134.57,134.57,252600000.0
2009-07-30 18:14:00,134.57,134.605,134.555,134.605,528800000.0
2009-07-30 18:15:00,134.605,134.67,134.6,134.655,286600000.0
2009-07-30 18:16:00,134.655,134.67,134.655,134.655,139000000.0
2009-07-30 18:17:00,134.655,134.665,134.595,134.61,266600000.0
2009-07-30 18:18:00,134.615,134.625,134.6,134.6,343199998.0
2009-07-30 18:19:00,134.6,134.72,134.6,134.715,175200000.0
2009-07-30 18:20:00,134.715,134.73,134.69,134.695,325000000.0
2009-07-30 18:21:00,134.695,134.725,134.69,134.72,484999999.0
2009-07-30 18:22:00,134.715,134.735,134.715,134.725,414800000.0
2009-07-30 18:23:00,134.725,134.725,134.705,134.715,367400000.0
2009-07-30 18:24:00,134.715,134.75,134.71,134.745,449400000.0
2009-07-30 18:25:00,134.755,134.755,134.74,134.755,408000000.0
2009-07-30 18:26:00,134.755,134.77,134.755,134.76,532400000.0
2009-07-30 18:27:00,134.765,134.77,134.75,134.75,359400001.0
2009-07-30 18:28:00,134.75,134.76,134.75,134.75,280799998.0
2009-07-30 18:29:00,134.75,134.85,134.73,134.835,573200000.0
2009-07-30 18:30:00,134.825,134.865,134.825,134.84,562999998.0
2009-07-30 18:31:00,134.835,134.86,134.805,134.81,565200000.0
2009-07-30 18:32:00,134.81,134.865,134.78,134.855,433799999.0
2009-07-30 18:33:00,134.855,134.875,134.835,134.865,520199999.0
2009-07-30 18:34:00,134.865,134.885,134.845,134.865,390400000.0
2009-07-30 18:35:00,134.875,134.875,134.845,134.85,286800000.0
2009-07-30 18:36:00,134.85,134.85,134.825,134.845,427400000.0
2009-07-30 18:37:00,134.845,134.845,134.795,134.81,528400000.0
2009-07-30 18:38:00,134.81,134.81,134.74,134.75,364200000.0
2009-07-30 18:39:00,134.745,134.77,134.74,134.75,475599999.0
2009-07-30 18:40:00,134.75,134.76,134.735,134.745,497600003.0
2009-07-30 18:41:00,134.75,134.78,134.74,134.78,324799999.0
2009-07-30 18:42:00,134.785,134.84,134.78,134.805,486800000.0
2009-07-30 18:43:00,134.805,134.825,134.805,134.815,256200000.0
2009-07-30 18:44:00,134.815,134.86,134.815,134.855,400400000.0
2009-07-30 18:45:00,134.865,134.875,134.855,134.865,310599999.0
2009-07-30 18:46:00,134.865,134.865,134.845,134.86,132400000.0
2009-07-30 18:47:00,134.855,134.87,134.85,134.855,302600000.0
2009-07-30 18:48:00,134.84,134.84,134.805,134.815,252000000.0
2009-07-30 18:49:00,134.815,134.84,134.81,134.835,531000000.0
2009-07-30 18:50:00,134.835,134.855,134.825,134.85,247000000.0
2009-07-30 18:51:00,134.845,134.855,134.8,134.81,656000000.0
2009-07-30 18:52:00,134.81,134.85,134.81,134.825,473600000.0
2009-07-30 18:53:00,134.835,134.835,134.8,134.805,601200002.0
2009-07-30 18:54:00,134.805,134.82,134.805,134.815,351399998.0
2009-07-30 18:55:00,134.815,134.86,134.815,134.85,529600000.0
2009-07-30 18:56:00,134.855,134.865,134.845,134.855,373600000.0
2009-07-30 18:57:00,134.85,134.855,134.845,134.845,233600000.0
2009-07-30 18:58:00,134.845,134.875,134.815,134.83,499200001.0
2009-07-30 18:59:00,134.83,134.83,134.765,134.775,187800000.0
2009-07-30 19:00:00,134.77,134.775,134.745,134.755,556000000.0
2009-07-30 19:01:00,134.755,134.795,134.515,134.52,545399999.0
2009-07-30 19:02:00,134.515,134.71,134.48,134.695,728800002.0
2009-07-30 19:03:00,134.69,134.705,134.63,134.645,705000000.0
2009-07-30 19:04:00,134.655,134.69,134.615,134.615,1014400005.0
2009-07-30 19:05:00,134.62,134.675,134.595,134.645,740800000.0
2009-07-30 19:06:00,134.645,134.68,134.635,134.68,1003600003.0
2009-07-30 19:07:00,134.68,134.755,134.675,134.725,916400002.0
2009-07-30 19:08:00,134.71,134.735,134.67,134.695,890600001.0
2009-07-30 19:09:00,134.695,134.715,134.69,134.715,486600000.0
2009-07-30 19:10:00,134.705,134.78,134.705,134.78,856200001.0
2009-07-30 19:11:00,134.78,134.88,134.78,134.825,713599999.0
2009-07-30 19:12:00,134.82,134.86,134.815,134.83,537400001.0
2009-07-30 19:13:00,134.825,134.835,134.805,134.815,445000000.0
2009-07-30 19:14:00,134.82,134.82,134.75,134.755,334600000.0
2009-07-30 19:15:00,134.76,134.76,134.71,134.725,379600000.0
2009-07-30 19:16:00,134.7,134.77,134.695,134.73,460999999.0
2009-07-30 19:17:00,134.735,134.74,134.725,134.735,336000004.0
2009-07-30 19:18:00,134.735,134.8,134.7,134.8,523600000.0
2009-07-30 19:19:00,134.81,134.835,134.755,134.755,401000000.0
2009-07-30 19:20:00,134.76,134.83,134.76,134.82,240000000.0
2009-07-30 19:21:00,134.825,134.825,134.77,134.77,275599999.0
2009-07-30 19:22:00,134.77,134.785,134.725,134.735,732600000.0
2009-07-30 19:23:00,134.735,134.735,134.705,134.73,296399999.0
2009-07-30 19:24:00,134.725,134.73,134.655,134.67,273600000.0
2009-07-30 19:25:00,134.665,134.685,134.62,134.675,531400000.0
2009-07-30 19:26:00,134.665,134.735,134.66,134.715,369600000.0
2009-07-30 19:27:00,134.715,134.73,134.71,134.725,470400000.0
2009-07-30 19:28:00,134.735,134.745,134.71,134.72,380800000.0
2009-07-30 19:29:00,134.72,134.725,134.65,134.655,384200000.0
2009-07-30 19:30:00,134.655,134.76,134.65,134.75,648200000.0
2009-07-30 19:31:00,134.75,134.775,134.715,134.735,476400001.0
2009-07-30 19:32:00,134.735,134.76,134.72,134.76,524800002.0
2009-07-30 19:33:00,134.76,134.8,134.76,134.8,246400000.0
2009-07-30 19:34:00,134.795,134.8,134.765,134.775,446400000.0
2009-07-30 19:35:00,134.78,134.78,134.725,134.735,491200000.0
2009-07-30 19:36:00,134.74,134.755,134.725,134.745,531400000.0
2009-07-30 19:37:00,134.745,134.775,134.725,134.73,663200000.0
2009-07-30 19:38:00,134.72,134.725,134.685,134.72,281600000.0
2009-07-30 19:39:00,134.715,134.725,134.685,134.725,269600000.0
2009-07-30 19:40:00,134.73,134.755,134.72,134.725,447000000.0
2009-07-30 19:41:00,134.725,134.805,134.725,134.79,575799998.0
2009-07-30 19:42:00,134.79,134.865,134.785,134.85,475799998.0
2009-07-30 19:43:00,134.85,134.86,134.81,134.815,457400001.0
2009-07-30 19:44:00,134.815,134.825,134.77,134.77,460200000.0
2009-07-30 19:45:00,134.78,134.805,134.765,134.77,547999999.0
2009-07-30 19:46:00,134.77,134.77,134.74,134.76,512800001.0
2009-07-30 19:47:00,134.76,134.76,134.71,134.715,526600000.0
2009-07-30 19:48:00,134.715,134.76,134.71,134.755,562400000.0
2009-07-30 19:49:00,134.755,134.755,134.715,134.725,629999998.0
2009-07-30 19:50:00,134.73,134.76,134.73,134.76,334600000.0
2009-07-30 19:51:00,134.755,134.755,134.75,134.75,155600001.0
2009-07-30 19:52:00,134.75,134.765,134.74,134.74,286200000.0
2009-07-30 19:53:00,134.74,134.74,134.72,134.73,221800000.0
2009-07-30 19:54:00,134.755,134.77,134.75,134.755,150400000.0
2009-07-30 19:55:00,134.75,134.75,134.715,134.725,178000000.0
2009-07-30 19:56:00,134.725,134.73,134.715,134.715,235200000.0
2009-07-30 19:57:00,134.73,134.735,134.665,134.665,247800000.0
2009-07-30 19:58:00,134.665,134.68,134.66,134.675,492799995.0
2009-07-30 19:59:00,134.675,134.685,134.65,134.675,366800000.0
2009-07-30 20:00:00,134.68,134.695,134.635,134.645,316399998.0
2009-07-30 20:01:00,134.645,134.67,134.635,134.665,474200000.0
2009-07-30 20:02:00,134.655,134.685,134.655,134.665,196800000.0
2009-07-30 20:03:00,134.665,134.68,134.665,134.665,201600000.0
2009-07-30 20:04:00,134.665,134.695,134.66,134.69,384200000.0
2009-07-30 20:05:00,134.69,134.73,134.685,134.7,284800000.0
2009-07-30 20:06:00,134.7,134.72,134.695,134.705,266600000.0
2009-07-30 20:07:00,134.705,134.725,134.695,134.715,210400000.0
2009-07-30 20:08:00,134.715,134.715,134.675,134.68,270200000.0
2009-07-30 20:09:00,134.68,134.68,134.625,134.635,164000001.0
2009-07-30 20:10:00,134.63,134.675,134.63,134.655,484800000.0
2009-07-30 20:11:00,134.655,134.745,134.655,134.7,321799999.0
2009-07-30 20:12:00,134.7,134.705,134.635,134.64,349999999.0
2009-07-30 20:13:00,134.64,134.73,134.64,134.72,256999999.0
2009-07-30 20:14:00,134.72,134.72,134.685,134.695,131000000.0
2009-07-30 20:15:00,134.695,134.7,134.67,134.67,220600000.0
2009-07-30 20:16:00,134.67,134.695,134.67,134.685,276600000.0
2009-07-30 20:17:00,134.68,134.68,134.67,134.67,91200000.0
2009-07-30 20:18:00,134.67,134.68,134.67,134.67,138000000.0
2009-07-30 20:19:00,134.685,134.69,134.61,134.645,284200000.0
2009-07-30 20:20:00,134.645,134.645,134.615,134.62,361800000.0
2009-07-30 20:21:00,134.615,134.635,134.55,134.56,364800000.0
2009-07-30 20:22:00,134.565,134.59,134.54,134.585,580199999.0
2009-07-30 20:23:00,134.585,134.605,134.565,134.605,399400000.0
2009-07-30 20:24:00,134.605,134.665,134.59,134.66,352500000.0
2009-07-30 20:25:00,134.655,134.68,134.655,134.665,604800000.0
2009-07-30 20:26:00,134.665,134.67,134.635,134.66,379400000.0
2009-07-30 20:27:00,134.66,134.66,134.63,134.63,435200001.0
2009-07-30 20:28:00,134.63,134.675,134.63,134.645,278400000.0
2009-07-30 20:29:00,134.645,134.68,134.645,134.665,406399998.0
2009-07-30 20:30:00,134.675,134.68,134.655,134.675,269799999.0
2009-07-30 20:31:00,134.67,134.68,134.635,134.635,192999999.0
2009-07-30 20:32:00,134.64,134.655,134.635,134.64,150200000.0
2009-07-30 20:33:00,134.645,134.65,134.61,134.61,109200000.0
2009-07-30 20:34:00,134.615,134.645,134.615,134.625,302600000.0
2009-07-30 20:35:00,134.625,134.65,134.625,134.63,209600000.0
2009-07-30 20:36:00,134.63,134.63,134.615,134.615,144000000.0
2009-07-30 20:37:00,134.615,134.655,134.615,134.645,180599999.0
2009-07-30 20:38:00,134.64,134.655,134.625,134.645,312999999.0
2009-07-30 20:39:00,134.64,134.665,134.615,134.62,196600000.0
2009-07-30 20:40:00,134.62,134.645,134.62,134.64,258800000.0
2009-07-30 20:41:00,134.64,134.64,134.62,134.625,189399999.0
2009-07-30 20:42:00,134.62,134.625,134.605,134.615,293000000.0
2009-07-30 20:43:00,134.615,134.63,134.6,134.61,304200000.0
2009-07-30 20:44:00,134.61,134.61,134.6,134.61,170600000.0
2009-07-30 20:45:00,134.61,134.645,134.61,134.63,190400000.0
2009-07-30 20:46:00,134.635,134.645,134.625,134.64,195400001.0
2009-07-30 20:47:00,134.64,134.64,134.63,134.63,69000000.0
2009-07-30 20:48:00,134.635,134.635,134.6,134.63,168400000.0
2009-07-30 20:49:00,134.63,134.64,134.61,134.64,243599999.0
2009-07-30 20:50:00,134.635,134.64,134.6,134.6,147200000.0
2009-07-30 20:51:00,134.605,134.625,134.605,134.625,136000000.0
2009-07-30 20:52:00,134.62,134.63,134.615,134.625,136000000.0
2009-07-30 20:53:00,134.63,134.705,134.625,134.69,512800000.0
2009-07-30 20:54:00,134.69,134.695,134.66,134.68,314200000.0
2009-07-30 20:55:00,134.68,134.69,134.615,134.615,305400000.0
2009-07-30 20:56:00,134.625,134.625,134.6,134.605,374400000.0
2009-07-30 20:57:00,134.61,134.625,134.6,134.6,366200000.0
2009-07-30 20:58:00,134.6,134.62,134.6,134.6,182800000.0
2009-07-30 20:59:00,134.6,134.61,134.565,134.565,416199999.0
2009-07-30 21:00:00,134.565,134.605,134.56,134.575,536399999.0
2009-07-30 21:01:00,134.57,134.575,134.56,134.57,195200000.0
2009-07-30 21:02:00,134.57,134.59,134.57,134.585,283200000.0
2009-07-30 21:03:00,134.59,134.595,134.57,134.57,141000000.0
2009-07-30 21:04:00,134.575,134.585,134.53,134.53,288999999.0
2009-07-30 21:05:00,134.53,134.56,134.53,134.54,396800000.0
2009-07-30 21:06:00,134.535,134.54,134.515,134.515,184000000.0
2009-07-30 21:07:00,134.525,134.525,134.5,134.51,364200004.0
2009-07-30 21:08:00,134.51,134.52,134.47,134.485,170400000.0
2009-07-30 21:09:00,134.485,134.505,134.47,134.505,251199999.0
2009-07-30 21:10:00,134.5,134.51,134.49,134.5,249000000.0
2009-07-30 21:11:00,134.495,134.51,134.495,134.51,365200000.0
2009-07-30 21:12:00,134.51,134.51,134.485,134.485,217200000.0
2009-07-30 21:13:00,134.485,134.58,134.485,134.58,280000000.0
2009-07-30 21:14:00,134.56,134.575,134.55,134.575,321400000.0
2009-07-30 21:15:00,134.565,134.58,134.565,134.575,176000000.0
2009-07-30 21:16:00,134.575,134.585,134.56,134.56,119400000.0
2009-07-30 21:17:00,134.565,134.57,134.56,134.56,139600000.0
2009-07-30 21:18:00,134.56,134.57,134.555,134.57,219800000.0
2009-07-30 21:19:00,134.57,134.595,134.57,134.595,247199999.0
2009-07-30 21:20:00,134.595,134.63,134.595,134.62,486600000.0
2009-07-30 21:21:00,134.615,134.62,134.595,134.6,118400000.0
2009-07-30 21:22:00,134.595,134.595,134.545,134.565,223400000.0
2009-07-30 21:23:00,134.57,134.635,134.57,134.62,392000000.0
2009-07-30 21:24:00,134.62,134.625,134.585,134.595,284800000.0
2009-07-30 21:25:00,134.595,134.605,134.585,134.6,291199999.0
2009-07-30 21:26:00,134.6,134.6,134.555,134.555,210000001.0
2009-07-30 21:27:00,134.555,134.61,134.555,134.605,208400000.0
2009-07-30 21:28:00,134.605,134.61,134.58,134.58,227200000.0
2009-07-30 21:29:00,134.58,134.615,134.555,134.555,417400000.0
2009-07-30 21:30:00,134.555,134.56,134.505,134.515,542399996.0
2009-07-30 21:31:00,134.515,134.525,134.5,134.52,497800005.0
2009-07-30 21:32:00,134.52,134.54,134.52,134.535,439600000.0
2009-07-30 21:33:00,134.535,134.55,134.535,134.54,193599999.0
2009-07-30 21:34:00,134.54,134.56,134.465,134.465,628400000.0
2009-07-30 21:35:00,134.47,134.475,134.415,134.435,820199994.0
2009-07-30 21:36:00,134.43,134.48,134.415,134.465,815600001.0
2009-07-30 21:37:00,134.46,134.505,134.455,134.485,382600000.0
2009-07-30 21:38:00,134.485,134.5,134.45,134.47,749600000.0
2009-07-30 21:39:00,134.45,134.455,134.38,134.395,594199999.0
2009-07-30 21:40:00,134.4,134.4,134.355,134.37,661800000.0
2009-07-30 21:41:00,134.365,134.365,134.315,134.35,541000001.0
2009-07-30 21:42:00,134.34,134.385,134.34,134.345,327799999.0
2009-07-30 21:43:00,134.345,134.345,134.275,134.29,584599998.0
2009-07-30 21:44:00,134.3,134.325,134.25,134.25,523600001.0
2009-07-30 21:45:00,134.26,134.325,134.25,134.31,726100002.0
2009-07-30 21:46:00,134.31,134.35,134.3,134.335,759400000.0
2009-07-30 21:47:00,134.335,134.375,134.335,134.37,520200000.0
2009-07-30 21:48:00,134.37,134.375,134.34,134.355,528199999.0
2009-07-30 21:49:00,134.345,134.355,134.285,134.34,629800003.0
2009-07-30 21:50:00,134.345,134.41,134.345,134.395,501800000.0
2009-07-30 21:51:00,134.4,134.4,134.325,134.35,717000000.0
2009-07-30 21:52:00,134.35,134.37,134.35,134.37,320000001.0
2009-07-30 21:53:00,134.37,134.37,134.3,134.305,838800000.0
2009-07-30 21:54:00,134.3,134.31,134.25,134.25,895999998.0
2009-07-30 21:55:00,134.25,134.31,134.25,134.28,653199999.0
2009-07-30 21:56:00,134.28,134.28,134.235,134.235,618799999.0
2009-07-30 21:57:00,134.235,134.27,134.235,134.25,448199999.0
2009-07-30 21:58:00,134.25,134.265,134.235,134.235,380799998.0
2009-07-30 21:59:00,134.235,134.265,134.235,134.26,439000001.0
2009-07-30 22:00:00,134.26,134.3,134.26,134.285,469999999.0
2009-07-30 22:01:00,134.28,134.305,134.265,134.29,199600000.0
2009-07-30 22:02:00,134.29,134.29,134.245,134.255,301800000.0
2009-07-30 22:03:00,134.255,134.275,134.255,134.27,132200000.0
2009-07-30 22:04:00,134.265,134.27,134.23,134.24,163400000.0
2009-07-30 22:05:00,134.25,134.26,134.235,134.235,251000001.0
2009-07-30 22:06:00,134.235,134.26,134.235,134.26,292799999.0
2009-07-30 22:07:00,134.275,134.295,134.275,134.295,112000000.0
2009-07-30 22:08:00,134.295,134.3,134.275,134.285,134000000.0
2009-07-30 22:09:00,134.275,134.295,134.275,134.295,168800000.0
2009-07-30 22:10:00,134.3,134.3,134.29,134.29,135200001.0
2009-07-30 22:11:00,134.285,134.305,134.275,134.305,192800000.0
2009-07-30 22:12:00,134.305,134.315,134.3,134.305,92800000.0
2009-07-30 22:13:00,134.3,134.3,134.285,134.3,151200000.0
2009-07-30 22:14:00,134.3,134.34,134.3,134.34,301000001.0
2009-07-30 22:15:00,134.34,134.345,134.3,134.3,273800001.0
2009-07-30 22:16:00,134.3,134.32,134.3,134.32,180000002.0
2009-07-30 22:17:00,134.31,134.32,134.3,134.3,289600000.0
2009-07-30 22:18:00,134.3,134.3,134.285,134.295,173600000.0
2009-07-30 22:19:00,134.29,134.3,134.27,134.27,322600001.0
2009-07-30 22:20:00,134.27,134.315,134.265,134.29,477200001.0
2009-07-30 22:21:00,134.275,134.295,134.27,134.27,100800000.0
2009-07-30 22:22:00,134.27,134.295,134.27,134.29,171000002.0
2009-07-30 22:23:00,134.29,134.305,134.28,134.3,537600004.0
2009-07-30 22:24:00,134.29,134.295,134.28,134.28,127200000.0
2009-07-30 22:25:00,134.285,134.285,134.285,134.285,41800000.0
2009-07-30 22:26:00,134.285,134.295,134.275,134.29,214600001.0
2009-07-30 22:27:00,134.3,134.3,134.3,134.3,66000000.0
2009-07-30 22:28:00,134.3,134.305,134.29,134.305,74400000.0
2009-07-30 22:29:00,134.305,134.325,134.3,134.325,224800001.0
2009-07-30 22:30:00,134.32,134.33,134.29,134.29,302199999.0
2009-07-30 22:31:00,134.295,134.31,134.29,134.3,101400000.0
2009-07-30 22:32:00,134.3,134.3,134.3,134.3,21800000.0
2009-07-30 22:33:00,134.3,134.305,134.295,134.295,53600000.0
2009-07-30 22:34:00,134.305,134.305,134.3,134.305,33600000.0
2009-07-30 22:35:00,134.3,134.31,134.285,134.305,76800000.0
2009-07-30 22:36:00,134.295,134.31,134.29,134.31,38400000.0
2009-07-30 22:37:00,134.315,134.35,134.3,134.34,314600001.0
2009-07-30 22:38:00,134.335,134.345,134.315,134.32,401000002.0
2009-07-30 22:39:00,134.32,134.34,134.32,134.32,173200001.0
2009-07-30 22:40:00,134.325,134.325,134.32,134.32,118000001.0
2009-07-30 22:41:00,134.32,134.325,134.32,134.325,25000000.0
2009-07-30 22:42:00,134.335,134.36,134.325,134.34,217000000.0
2009-07-30 22:43:00,134.34,134.34,134.34,134.34,62800001.0
2009-07-30 22:44:00,134.34,134.345,134.34,134.345,153399999.0
2009-07-30 22:45:00,134.345,134.45,134.345,134.445,399799999.0
2009-07-30 22:46:00,134.445,134.47,134.395,134.43,111600000.0
2009-07-30 22:47:00,134.44,134.49,134.44,134.47,260600001.0
2009-07-30 22:48:00,134.47,134.495,134.47,134.485,136800000.0
2009-07-30 22:49:00,134.485,134.5,134.455,134.485,127000000.0
2009-07-30 22:50:00,134.485,134.49,134.47,134.485,62400000.0
2009-07-30 22:51:00,134.485,134.49,134.47,134.47,111600000.0
2009-07-30 22:52:00,134.47,134.47,134.43,134.43,674600000.0
2009-07-30 22:53:00,134.425,134.425,134.415,134.425,103600001.0
2009-07-30 22:54:00,134.425,134.425,134.41,134.415,106600000.0
2009-07-30 22:55:00,134.41,134.445,134.41,134.435,160600000.0
2009-07-30 22:56:00,134.44,134.44,134.435,134.435,54600000.0
2009-07-30 22:57:00,134.445,134.475,134.445,134.465,256000002.0
2009-07-30 22:58:00,134.47,134.485,134.465,134.475,180800000.0
2009-07-30 22:59:00,134.49,134.495,134.47,134.49,112200000.0
2009-07-30 23:00:00,134.485,134.505,134.475,134.49,47000000.0
2009-07-30 23:01:00,134.485,134.545,134.48,134.5,37600000.0
2009-07-30 23:02:00,134.515,134.53,134.465,134.485,82000000.0
2009-07-30 23:03:00,134.485,134.495,134.485,134.495,44800000.0
2009-07-30 23:04:00,134.485,134.495,134.48,134.495,144000000.0
2009-07-30 23:05:00,134.51,134.51,134.43,134.445,192800000.0
2009-07-30 23:06:00,134.435,134.455,134.42,134.44,91400000.0
2009-07-30 23:07:00,134.43,134.44,134.43,134.44,49600001.0
2009-07-30 23:08:00,134.44,134.46,134.43,134.46,46400000.0
2009-07-30 23:09:00,134.45,134.455,134.44,134.445,129600002.0
2009-07-30 23:10:00,134.44,134.455,134.43,134.43,47400000.0
2009-07-30 23:11:00,134.42,134.43,134.3,134.365,88700000.0
2009-07-30 23:12:00,134.35,134.39,134.305,134.38,216000000.0
2009-07-30 23:13:00,134.37,134.475,134.37,134.475,197600000.0
2009-07-30 23:14:00,134.445,134.475,134.435,134.455,62600000.0
2009-07-30 23:15:00,134.455,134.455,134.445,134.445,14400000.0
2009-07-30 23:16:00,134.43,134.435,134.405,134.435,37200000.0
2009-07-30 23:17:00,134.435,134.445,134.425,134.445,37200000.0
2009-07-30 23:18:00,134.455,134.475,134.44,134.44,137600001.0
2009-07-30 23:19:00,134.44,134.455,134.44,134.445,110600001.0
2009-07-30 23:20:00,134.445,134.455,134.435,134.455,68600001.0
2009-07-30 23:21:00,134.445,134.445,134.44,134.445,55000000.0
2009-07-30 23:22:00,134.46,134.465,134.455,134.46,27600001.0
2009-07-30 23:23:00,134.46,134.46,134.46,134.46,46000000.0
2009-07-30 23:24:00,134.465,134.475,134.46,134.46,67000000.0
2009-07-30 23:25:00,134.46,134.46,134.45,134.45,52600000.0
2009-07-30 23:26:00,134.45,134.455,134.445,134.455,50600000.0
2009-07-30 23:27:00,134.455,134.455,134.451,134.454,15400000.0
2009-07-30 23:28:00,134.445,134.445,134.445,134.445,15400000.0
2009-07-30 23:29:00,134.441,134.459,134.437,134.459,114800000.0
2009-07-30 23:30:00,134.46,134.485,134.43,134.465,114800000.0
2009-07-30 23:31:00,134.465,134.475,134.42,134.43,142399999.0
2009-07-30 23:32:00,134.44,134.455,134.435,134.44,65200000.0
2009-07-30 23:33:00,134.455,134.455,134.415,134.425,203399999.0
2009-07-30 23:34:00,134.425,134.43,134.425,134.43,11600000.0
2009-07-30 23:35:00,134.425,134.43,134.425,134.425,60000000.0
2009-07-30 23:36:00,134.425,134.425,134.425,134.425,11600000.0
2009-07-30 23:37:00,134.425,134.43,134.415,134.43,83400001.0
2009-07-30 23:38:00,134.43,134.43,134.43,134.43,7800000.0
2009-07-30 23:39:00,134.43,134.43,134.425,134.425,25800000.0
2009-07-30 23:40:00,134.42,134.455,134.42,134.43,132800001.0
2009-07-30 23:41:00,134.415,134.43,134.405,134.42,60400000.0
2009-07-30 23:42:00,134.43,134.43,134.43,134.43,19200000.0
2009-07-30 23:43:00,134.43,134.445,134.42,134.44,88200000.0
2009-07-30 23:44:00,134.435,134.45,134.42,134.425,61800000.0
2009-07-30 23:45:00,134.415,134.415,134.405,134.405,43800000.0
2009-07-30 23:46:00,134.405,134.425,134.405,134.415,11200000.0
2009-07-30 23:47:00,134.38,134.395,134.38,134.39,58400000.0
2009-07-30 23:48:00,134.39,134.41,134.365,134.395,262400000.0
2009-07-30 23:49:00,134.405,134.41,134.395,134.41,100000001.0
2009-07-30 23:50:00,134.42,134.42,134.4,134.4,47400000.0
2009-07-30 23:51:00,134.4,134.41,134.4,134.41,87200000.0
2009-07-30 23:52:00,134.405,134.42,134.4,134.415,114400001.0
2009-07-30 23:53:00,134.395,134.44,134.395,134.42,156800000.0
2009-07-30 23:54:00,134.42,134.465,134.41,134.425,333000000.0
2009-07-30 23:55:00,134.435,134.435,134.425,134.425,8500000.0
2009-07-30 23:56:00,134.415,134.435,134.415,134.425,12700000.0
2009-07-30 23:57:00,134.425,134.44,134.425,134.425,11600000.0
2009-07-30 23:58:00,134.425,134.425,134.425,134.425,14400000.0
2009-07-30 23:59:00,134.425,134.43,134.405,134.405,132600000.0
2009-07-31 00:00:00,134.37,134.41,134.37,134.39,221200000.0
2009-07-31 00:01:00,134.39,134.395,134.39,134.39,20200000.0
2009-07-31 00:02:00,134.39,134.395,134.39,134.39,34200000.0
2009-07-31 00:03:00,134.39,134.39,134.39,134.39,9000000.0
2009-07-31 00:04:00,134.39,134.39,134.365,134.37,158800000.0
2009-07-31 00:05:00,134.375,134.395,134.37,134.375,295200002.0
2009-07-31 00:06:00,134.37,134.38,134.37,134.375,79400000.0
2009-07-31 00:07:00,134.385,134.4,134.385,134.385,24000000.0
2009-07-31 00:08:00,134.395,134.425,134.38,134.4,151600000.0
2009-07-31 00:09:00,134.4,134.4,134.36,134.36,81400000.0
2009-07-31 00:10:00,134.37,134.39,134.37,134.38,35200000.0
2009-07-31 00:11:00,134.39,134.39,134.39,134.39,1600000.0
2009-07-31 00:12:00,134.38,134.395,134.38,134.38,83200000.0
2009-07-31 00:13:00,134.39,134.43,134.38,134.38,107200000.0
2009-07-31 00:14:00,134.38,134.38,134.38,134.38,27200000.0
2009-07-31 00:15:00,134.405,134.425,134.405,134.42,43200000.0
2009-07-31 00:16:00,134.42,134.42,134.385,134.41,70400000.0
2009-07-31 00:17:00,134.41,134.42,134.405,134.415,56000000.0
2009-07-31 00:18:00,134.42,134.42,134.41,134.415,30400000.0
2009-07-31 00:19:00,134.4,134.4,134.4,134.4,65600000.0
2009-07-31 00:20:00,134.4,134.4,134.38,134.39,128000000.0
2009-07-31 00:21:00,134.38,134.395,134.38,134.385,49600000.0
2009-07-31 00:22:00,134.38,134.385,134.38,134.385,17600000.0
2009-07-31 00:23:00,134.395,134.405,134.395,134.405,19200000.0
2009-07-31 00:24:00,134.4,134.405,134.4,134.405,11200000.0
2009-07-31 00:25:00,134.395,134.4,134.38,134.38,145800000.0
2009-07-31 00:26:00,134.38,134.4,134.38,134.39,83200000.0
2009-07-31 00:27:00,134.4,134.4,134.38,134.38,41600000.0
2009-07-31 00:28:00,134.37,134.37,134.37,134.37,41600000.0
2009-07-31 00:29:00,134.37,134.375,134.37,134.375,11200000.0
2009-07-31 00:30:00,134.385,134.385,134.38,134.38,12800000.0
2009-07-31 00:31:00,134.376,134.391,134.374,134.391,22400000.0
2009-07-31 00:32:00,134.4,134.4,134.38,134.38,22400000.0
2009-07-31 00:33:00,134.38,134.38,134.375,134.375,41600000.0
2009-07-31 00:34:00,134.375,134.39,134.375,134.375,97600000.0
2009-07-31 00:35:00,134.38,134.39,134.375,134.375,94400000.0
2009-07-31 00:36:00,134.375,134.38,134.375,134.38,65600000.0
2009-07-31 00:37:00,134.395,134.395,134.395,134.395,4800000.0
2009-07-31 00:38:00,134.4,134.405,134.4,134.405,35200000.0
2009-07-31 00:39:00,134.415,134.415,134.4,134.4,11200000.0
2009-07-31 00:40:00,134.399,134.404,134.398,134.398,4800000.0
2009-07-31 00:41:00,134.41,134.41,134.41,134.41,4800000.0
2009-07-31 00:42:00,134.41,134.41,134.395,134.395,24000000.0
2009-07-31 00:43:00,134.389,134.389,134.382,134.383,9600000.0
2009-07-31 00:44:00,134.395,134.395,134.39,134.39,9600000.0
2009-07-31 00:45:00,134.395,134.395,134.38,134.385,35200000.0
2009-07-31 00:46:00,134.35,134.385,134.35,134.385,73600000.0
2009-07-31 00:47:00,134.38,134.39,134.375,134.38,49600000.0
2009-07-31 00:48:00,134.385,134.39,134.38,134.39,12800000.0
2009-07-31 00:49:00,134.385,134.39,134.384,134.389,81600000.0
2009-07-31 00:50:00,134.39,134.396,134.389,134.393,81600000.0
2009-07-31 00:51:00,134.4,134.415,134.395,134.415,81600000.0
2009-07-31 00:52:00,134.4,134.4,134.38,134.39,51200000.0
2009-07-31 00:53:00,134.38,134.39,134.38,134.39,11200000.0
2009-07-31 00:54:00,134.395,134.395,134.395,134.395,4800000.0
2009-07-31 00:55:00,134.395,134.42,134.39,134.395,104200000.0
2009-07-31 00:56:00,134.395,134.4,134.365,134.375,108800000.0
2009-07-31 00:57:00,134.38,134.38,134.355,134.365,28800000.0
2009-07-31 00:58:00,134.365,134.37,134.35,134.355,116800000.0
2009-07-31 00:59:00,134.36,134.48,134.335,134.465,325800000.0
2009-07-31 01:00:00,134.48,134.485,134.415,134.43,200000000.0
2009-07-31 01:01:00,134.43,134.435,134.405,134.42,200000000.0
2009-07-31 01:02:00,134.43,134.43,134.43,134.43,12800000.0
2009-07-31 01:03:00,134.42,134.425,134.38,134.41,251200000.0
2009-07-31 01:04:00,134.395,134.41,134.365,134.365,167400000.0
2009-07-31 01:05:00,134.355,134.37,134.32,134.35,340200000.0
2009-07-31 01:06:00,134.35,134.35,134.32,134.32,52600000.0
2009-07-31 01:07:00,134.32,134.32,134.3,134.31,80000000.0
2009-07-31 01:08:00,134.31,134.325,134.31,134.325,88000000.0
2009-07-31 01:09:00,134.33,134.33,134.325,134.33,54400000.0
2009-07-31 01:10:00,134.325,134.355,134.325,134.355,115200000.0
2009-07-31 01:11:00,134.365,134.395,134.365,134.385,96000000.0
2009-07-31 01:12:00,134.395,134.395,134.38,134.385,44800000.0
2009-07-31 01:13:00,134.395,134.42,134.39,134.405,139200000.0
2009-07-31 01:14:00,134.41,134.43,134.405,134.41,163200000.0
2009-07-31 01:15:00,134.405,134.43,134.405,134.43,76800000.0
2009-07-31 01:16:00,134.43,134.45,134.43,134.435,86400000.0
2009-07-31 01:17:00,134.435,134.455,134.425,134.455,111400000.0
2009-07-31 01:18:00,134.46,134.465,134.435,134.465,141200000.0
2009-07-31 01:19:00,134.465,134.5,134.44,134.5,114400000.0
2009-07-31 01:20:00,134.495,134.515,134.455,134.49,539599998.0
2009-07-31 01:21:00,134.48,134.49,134.47,134.47,146000000.0
2009-07-31 01:22:00,134.47,134.47,134.43,134.43,148200000.0
2009-07-31 01:23:00,134.43,134.445,134.425,134.43,67200000.0
2009-07-31 01:24:00,134.43,134.43,134.41,134.415,66800000.0
2009-07-31 01:25:00,134.415,134.425,134.415,134.42,180799999.0
2009-07-31 01:26:00,134.42,134.425,134.415,134.415,208800000.0
2009-07-31 01:27:00,134.415,134.425,134.415,134.42,116000000.0
2009-07-31 01:28:00,134.42,134.43,134.42,134.42,76800000.0
2009-07-31 01:29:00,134.425,134.44,134.42,134.43,49200000.0
2009-07-31 01:30:00,134.435,134.47,134.435,134.47,299200000.0
2009-07-31 01:31:00,134.465,134.48,134.465,134.475,198600000.0
2009-07-31 01:32:00,134.46,134.505,134.46,134.485,203599998.0
2009-07-31 01:33:00,134.485,134.505,134.475,134.505,385600000.0
2009-07-31 01:34:00,134.505,134.505,134.485,134.505,228200000.0
2009-07-31 01:35:00,134.505,134.57,134.505,134.56,310400001.0
2009-07-31 01:36:00,134.56,134.58,134.56,134.575,350400000.0
2009-07-31 01:37:00,134.57,134.57,134.56,134.56,64000000.0
2009-07-31 01:38:00,134.56,134.565,134.55,134.555,171200000.0
2009-07-31 01:39:00,134.55,134.555,134.55,134.55,133600000.0
2009-07-31 01:40:00,134.55,134.565,134.535,134.56,175200000.0
2009-07-31 01:41:00,134.555,134.61,134.555,134.595,459600000.0
2009-07-31 01:42:00,134.595,134.605,134.585,134.595,169800000.0
2009-07-31 01:43:00,134.595,134.605,134.585,134.595,149400000.0
2009-07-31 01:44:00,134.59,134.605,134.59,134.605,74000000.0
2009-07-31 01:45:00,134.605,134.62,134.605,134.62,56200000.0
2009-07-31 01:46:00,134.625,134.655,134.625,134.645,114800000.0
2009-07-31 01:47:00,134.645,134.665,134.645,134.66,65600000.0
2009-07-31 01:48:00,134.65,134.655,134.615,134.655,180599999.0
2009-07-31 01:49:00,134.67,134.67,134.645,134.66,307999996.0
2009-07-31 01:50:00,134.66,134.67,134.655,134.66,83800000.0
2009-07-31 01:51:00,134.66,134.665,134.645,134.645,85599999.0
2009-07-31 01:52:00,134.645,134.65,134.625,134.625,240400000.0
2009-07-31 01:53:00,134.625,134.635,134.625,134.625,214599999.0
2009-07-31 01:54:00,134.63,134.63,134.6,134.615,114800000.0
2009-07-31 01:55:00,134.605,134.64,134.605,134.64,84100000.0
2009-07-31 01:56:00,134.64,134.64,134.605,134.615,138200000.0
2009-07-31 01:57:00,134.615,134.625,134.615,134.615,106000000.0
2009-07-31 01:58:00,134.615,134.62,134.61,134.62,56200000.0
2009-07-31 01:59:00,134.625,134.625,134.585,134.6,241800000.0
2009-07-31 02:00:00,134.595,134.595,134.57,134.585,233400000.0
2009-07-31 02:01:00,134.59,134.61,134.58,134.6,296400000.0
2009-07-31 02:02:00,134.6,134.6,134.575,134.575,24000000.0
2009-07-31 02:03:00,134.58,134.58,134.48,134.5,257999999.0
2009-07-31 02:04:00,134.5,134.505,134.455,134.455,292800000.0
2009-07-31 02:05:00,134.455,134.51,134.43,134.5,590199999.0
2009-07-31 02:06:00,134.5,134.515,134.455,134.465,462600000.0
2009-07-31 02:07:00,134.465,134.5,134.46,134.49,346200000.0
2009-07-31 02:08:00,134.495,134.5,134.455,134.47,386200001.0
2009-07-31 02:09:00,134.47,134.5,134.47,134.495,346600000.0
2009-07-31 02:10:00,134.48,134.49,134.465,134.47,238400000.0
2009-07-31 02:11:00,134.47,134.49,134.47,134.49,131200000.0
2009-07-31 02:12:00,134.49,134.525,134.49,134.525,206400000.0
2009-07-31 02:13:00,134.525,134.525,134.49,134.49,241000000.0
2009-07-31 02:14:00,134.49,134.5,134.485,134.495,185400000.0
2009-07-31 02:15:00,134.495,134.51,134.49,134.5,129600000.0
2009-07-31 02:16:00,134.515,134.515,134.5,134.5,156200000.0
2009-07-31 02:17:00,134.5,134.51,134.495,134.5,165600000.0
2009-07-31 02:18:00,134.5,134.5,134.47,134.47,192800000.0
2009-07-31 02:19:00,134.47,134.485,134.47,134.47,259200000.0
2009-07-31 02:20:00,134.47,134.485,134.47,134.485,169600001.0
2009-07-31 02:21:00,134.485,134.485,134.47,134.47,148800000.0
2009-07-31 02:22:00,134.47,134.47,134.445,134.45,190600000.0
2009-07-31 02:23:00,134.455,134.465,134.425,134.445,186000000.0
2009-07-31 02:24:00,134.445,134.445,134.43,134.43,298400000.0
2009-07-31 02:25:00,134.43,134.43,134.38,134.385,216000000.0
2009-07-31 02:26:00,134.39,134.455,134.39,134.44,247600000.0
2009-07-31 02:27:00,134.445,134.48,134.445,134.45,301000000.0
2009-07-31 02:28:00,134.45,134.455,134.425,134.435,226400000.0
2009-07-31 02:29:00,134.44,134.475,134.44,134.46,268800000.0
2009-07-31 02:30:00,134.45,134.45,134.405,134.41,293000000.0
2009-07-31 02:31:00,134.41,134.42,134.39,134.395,380800000.0
2009-07-31 02:32:00,134.395,134.425,134.37,134.42,270800000.0
2009-07-31 02:33:00,134.415,134.445,134.415,134.43,168800000.0
2009-07-31 02:34:00,134.43,134.47,134.43,134.46,281799999.0
2009-07-31 02:35:00,134.46,134.46,134.405,134.425,289800000.0
2009-07-31 02:36:00,134.43,134.43,134.385,134.39,350800000.0
2009-07-31 02:37:00,134.39,134.4,134.38,134.39,208000000.0
2009-07-31 02:38:00,134.39,134.4,134.375,134.385,232000000.0
2009-07-31 02:39:00,134.39,134.41,134.385,134.405,224000000.0
2009-07-31 02:40:00,134.41,134.43,134.405,134.43,275200000.0
2009-07-31 02:41:00,134.425,134.43,134.4,134.41,228800000.0
2009-07-31 02:42:00,134.41,134.425,134.4,134.415,245600000.0
2009-07-31 02:43:00,134.415,134.44,134.41,134.425,121600000.0
2009-07-31 02:44:00,134.42,134.455,134.42,134.44,219200000.0
2009-07-31 02:45:00,134.425,134.44,134.4,134.43,476200000.0
2009-07-31 02:46:00,134.43,134.45,134.4,134.41,357200000.0
2009-07-31 02:47:00,134.415,134.45,134.415,134.45,253600000.0
2009-07-31 02:48:00,134.46,134.5,134.46,134.5,154600000.0
2009-07-31 02:49:00,134.5,134.5,134.43,134.46,381800000.0
2009-07-31 02:50:00,134.465,134.485,134.46,134.47,231000000.0
2009-07-31 02:51:00,134.465,134.465,134.45,134.45,430800000.0
2009-07-31 02:52:00,134.455,134.455,134.425,134.435,161200000.0
2009-07-31 02:53:00,134.44,134.48,134.44,134.46,258600000.0
2009-07-31 02:54:00,134.47,134.53,134.47,134.505,457999998.0
2009-07-31 02:55:00,134.495,134.5,134.46,134.5,457000000.0
2009-07-31 02:56:00,134.5,134.5,134.465,134.495,211600002.0
2009-07-31 02:57:00,134.5,134.52,134.49,134.51,252800000.0
2009-07-31 02:58:00,134.485,134.54,134.485,134.54,274400000.0
2009-07-31 02:59:00,134.55,134.61,134.54,134.61,603800000.0
2009-07-31 03:00:00,134.61,134.635,134.61,134.62,280999999.0
2009-07-31 03:01:00,134.62,134.62,134.54,134.585,500599999.0
2009-07-31 03:02:00,134.585,134.585,134.545,134.55,147200000.0
2009-07-31 03:03:00,134.55,134.565,134.54,134.565,127200000.0
2009-07-31 03:04:00,134.57,134.6,134.57,134.59,310400000.0
2009-07-31 03:05:00,134.59,134.59,134.525,134.56,233400000.0
2009-07-31 03:06:00,134.555,134.575,134.53,134.53,184800000.0
2009-07-31 03:07:00,134.53,134.56,134.53,134.55,204600000.0
2009-07-31 03:08:00,134.55,134.565,134.53,134.53,237000000.0
2009-07-31 03:09:00,134.53,134.54,134.52,134.535,105000000.0
2009-07-31 03:10:00,134.545,134.55,134.495,134.495,437800000.0
2009-07-31 03:11:00,134.5,134.515,134.495,134.5,327800000.0
2009-07-31 03:12:00,134.5,134.525,134.5,134.5,206400000.0
2009-07-31 03:13:00,134.485,134.51,134.48,134.5,421000000.0
2009-07-31 03:14:00,134.5,134.54,134.5,134.515,487600000.0
2009-07-31 03:15:00,134.52,134.53,134.5,134.5,104000000.0
2009-07-31 03:16:00,134.5,134.545,134.5,134.535,458800000.0
2009-07-31 03:17:00,134.535,134.6,134.535,134.6,439000000.0
2009-07-31 03:18:00,134.6,134.68,134.585,134.635,649800001.0
2009-07-31 03:19:00,134.64,134.65,134.6,134.61,590200000.0
2009-07-31 03:20:00,134.61,134.63,134.6,134.62,314400000.0
2009-07-31 03:21:00,134.615,134.65,134.61,134.615,486000000.0
2009-07-31 03:22:00,134.61,134.655,134.565,134.645,540999998.0
2009-07-31 03:23:00,134.64,134.68,134.59,134.59,674000000.0
2009-07-31 03:24:00,134.585,134.63,134.585,134.585,662199998.0
2009-07-31 03:25:00,134.585,134.62,134.56,134.56,394600000.0
2009-07-31 03:26:00,134.555,134.56,134.525,134.555,524600001.0
2009-07-31 03:27:00,134.55,134.645,134.55,134.605,487400001.0
2009-07-31 03:28:00,134.61,134.635,134.6,134.625,390599999.0
2009-07-31 03:29:00,134.625,134.64,134.58,134.58,524200000.0
2009-07-31 03:30:00,134.58,134.615,134.55,134.615,382800000.0
2009-07-31 03:31:00,134.615,134.62,134.55,134.585,296000000.0
2009-07-31 03:32:00,134.575,134.585,134.54,134.58,293600000.0
2009-07-31 03:33:00,134.585,134.59,134.56,134.56,257600000.0
2009-07-31 03:34:00,134.565,134.565,134.535,134.54,229600000.0
2009-07-31 03:35:00,134.535,134.565,134.52,134.56,269000000.0
2009-07-31 03:36:00,134.555,134.555,134.52,134.53,185600000.0
2009-07-31 03:37:00,134.53,134.53,134.5,134.51,369600000.0
2009-07-31 03:38:00,134.5,134.53,134.5,134.52,262200002.0
2009-07-31 03:39:00,134.52,134.52,134.49,134.505,262600000.0
2009-07-31 03:40:00,134.505,134.555,134.505,134.55,310800001.0
2009-07-31 03:41:00,134.55,134.61,134.535,134.585,579200000.0
2009-07-31 03:42:00,134.585,134.605,134.52,134.53,528800000.0
2009-07-31 03:43:00,134.535,134.57,134.51,134.52,415800000.0
2009-07-31 03:44:00,134.515,134.525,134.45,134.455,347800000.0
2009-07-31 03:45:00,134.45,134.53,134.45,134.53,464800000.0
2009-07-31 03:46:00,134.53,134.545,134.445,134.445,374400000.0
2009-07-31 03:47:00,134.44,134.48,134.435,134.45,519800000.0
2009-07-31 03:48:00,134.47,134.5,134.47,134.475,420000000.0
2009-07-31 03:49:00,134.485,134.505,134.465,134.465,302600000.0
2009-07-31 03:50:00,134.49,134.56,134.49,134.56,231400000.0
2009-07-31 03:51:00,134.56,134.56,134.515,134.56,271000000.0
2009-07-31 03:52:00,134.56,134.575,134.555,134.575,210000000.0
2009-07-31 03:53:00,134.58,134.625,134.57,134.62,256800000.0
2009-07-31 03:54:00,134.62,134.625,134.59,134.59,335599998.0
2009-07-31 03:55:00,134.6,134.63,134.56,134.6,482600000.0
2009-07-31 03:56:00,134.6,134.615,134.57,134.585,515599998.0
2009-07-31 03:57:00,134.59,134.605,134.575,134.575,386000001.0
2009-07-31 03:58:00,134.575,134.605,134.575,134.585,274800000.0
2009-07-31 03:59:00,134.585,134.6,134.57,134.59,510400000.0
2009-07-31 04:00:00,134.59,134.625,134.59,134.615,260999999.0
2009-07-31 04:01:00,134.6,134.61,134.565,134.58,526999995.0
2009-07-31 04:02:00,134.575,134.58,134.555,134.56,251400000.0
2009-07-31 04:03:00,134.565,134.62,134.56,134.61,325800000.0
2009-07-31 04:04:00,134.61,134.625,134.605,134.61,177000000.0
2009-07-31 04:05:00,134.61,134.635,134.605,134.605,273600000.0
2009-07-31 04:06:00,134.605,134.625,134.595,134.61,438199997.0
2009-07-31 04:07:00,134.61,134.615,134.58,134.59,656400001.0
2009-07-31 04:08:00,134.595,134.595,134.57,134.59,540999997.0
2009-07-31 04:09:00,134.59,134.63,134.59,134.615,391999999.0
2009-07-31 04:10:00,134.61,134.625,134.595,134.605,539400000.0
2009-07-31 04:11:00,134.615,134.62,134.575,134.61,393800000.0
2009-07-31 04:12:00,134.61,134.635,134.6,134.63,920599997.0
2009-07-31 04:13:00,134.63,134.63,134.59,134.615,664999996.0
2009-07-31 04:14:00,134.615,134.615,134.56,134.57,670399998.0
2009-07-31 04:15:00,134.575,134.59,134.55,134.555,410999999.0
2009-07-31 04:16:00,134.56,134.57,134.535,134.56,568600000.0
2009-07-31 04:17:00,134.56,134.56,134.515,134.515,277000000.0
2009-07-31 04:18:00,134.51,134.52,134.49,134.5,575800002.0
2009-07-31 04:19:00,134.495,134.555,134.49,134.525,766200002.0
2009-07-31 04:20:00,134.525,134.585,134.525,134.565,611199997.0
2009-07-31 04:21:00,134.565,134.57,134.54,134.56,276800000.0
2009-07-31 04:22:00,134.55,134.57,134.54,134.545,397000003.0
2009-07-31 04:23:00,134.55,134.555,134.55,134.555,78400000.0
2009-07-31 04:24:00,134.55,134.56,134.545,134.55,162400000.0
2009-07-31 04:25:00,134.555,134.555,134.55,134.55,24000000.0
2009-07-31 04:26:00,134.555,134.555,134.525,134.53,234600000.0
2009-07-31 04:27:00,134.53,134.53,134.485,134.495,290600000.0
2009-07-31 04:28:00,134.495,134.505,134.485,134.5,192800000.0
2009-07-31 04:29:00,134.505,134.515,134.5,134.51,211400000.0
2009-07-31 04:30:00,134.51,134.53,134.505,134.515,160200000.0
2009-07-31 04:31:00,134.515,134.515,134.47,134.485,244400002.0
2009-07-31 04:32:00,134.505,134.55,134.495,134.545,220399999.0
2009-07-31 04:33:00,134.535,134.565,134.535,134.555,180200000.0
2009-07-31 04:34:00,134.56,134.595,134.56,134.585,234600000.0
2009-07-31 04:35:00,134.59,134.605,134.575,134.6,329000000.0
2009-07-31 04:36:00,134.605,134.64,134.605,134.62,504799999.0
2009-07-31 04:37:00,134.61,134.625,134.58,134.625,330800000.0
2009-07-31 04:38:00,134.625,134.625,134.605,134.62,327599999.0
2009-07-31 04:39:00,134.62,134.625,134.605,134.615,429799999.0
2009-07-31 04:40:00,134.625,134.65,134.625,134.63,723000000.0
2009-07-31 04:41:00,134.635,134.65,134.63,134.635,387999997.0
2009-07-31 04:42:00,134.64,134.655,134.62,134.635,290599999.0
2009-07-31 04:43:00,134.635,134.65,134.61,134.65,435199999.0
2009-07-31 04:44:00,134.65,134.665,134.64,134.66,351600000.0
2009-07-31 04:45:00,134.66,134.675,134.66,134.67,334000000.0
2009-07-31 04:46:00,134.67,134.675,134.6,134.615,520200003.0
2009-07-31 04:47:00,134.615,134.635,134.585,134.62,356399998.0
2009-07-31 04:48:00,134.62,134.62,134.6,134.61,142999998.0
2009-07-31 04:49:00,134.61,134.64,134.61,134.63,132200000.0
2009-07-31 04:50:00,134.63,134.64,134.615,134.625,102400000.0
2009-07-31 04:51:00,134.625,134.625,134.6,134.61,309599999.0
2009-07-31 04:52:00,134.605,134.62,134.59,134.605,247800000.0
2009-07-31 04:53:00,134.605,134.655,134.605,134.655,297400001.0
2009-07-31 04:54:00,134.66,134.66,134.6,134.615,582400000.0
2009-07-31 04:55:00,134.61,134.63,134.57,134.575,441599996.0
2009-07-31 04:56:00,134.595,134.61,134.58,134.605,235400002.0
2009-07-31 04:57:00,134.605,134.62,134.585,134.595,337000001.0
2009-07-31 04:58:00,134.59,134.59,134.56,134.575,323800000.0
2009-07-31 04:59:00,134.575,134.655,134.575,134.64,428000000.0
2009-07-31 05:00:00,134.64,134.645,134.6,134.615,525800000.0
2009-07-31 05:01:00,134.615,134.625,134.6,134.615,617800001.0
2009-07-31 05:02:00,134.61,134.64,134.605,134.64,264199997.0
2009-07-31 05:03:00,134.645,134.65,134.62,134.625,202000000.0
2009-07-31 05:04:00,134.62,134.625,134.585,134.595,696999998.0
2009-07-31 05:05:00,134.595,134.595,134.58,134.58,234600000.0
2009-07-31 05:06:00,134.58,134.58,134.57,134.575,65600000.0
2009-07-31 05:07:00,134.585,134.6,134.56,134.6,295799997.0
2009-07-31 05:08:00,134.6,134.605,134.585,134.595,136800000.0
2009-07-31 05:09:00,134.595,134.595,134.575,134.585,159199999.0
2009-07-31 05:10:00,134.595,134.595,134.575,134.58,325600000.0
2009-07-31 05:11:00,134.575,134.58,134.57,134.575,89600000.0
2009-07-31 05:12:00,134.575,134.575,134.555,134.555,92800000.0
2009-07-31 05:13:00,134.565,134.575,134.545,134.56,248800000.0
2009-07-31 05:14:00,134.56,134.58,134.56,134.575,204799998.0
2009-07-31 05:15:00,134.575,134.575,134.575,134.575,76800000.0
2009-07-31 05:16:00,134.575,134.58,134.55,134.555,265399997.0
2009-07-31 05:17:00,134.555,134.56,134.535,134.54,204000000.0
2009-07-31 05:18:00,134.54,134.55,134.54,134.545,142400000.0
2009-07-31 05:19:00,134.545,134.555,134.545,134.555,81600000.0
2009-07-31 05:20:00,134.555,134.58,134.55,134.58,192000000.0
2009-07-31 05:21:00,134.58,134.585,134.565,134.575,204999999.0
2009-07-31 05:22:00,134.575,134.58,134.57,134.57,115200000.0
2009-07-31 05:23:00,134.57,134.58,134.565,134.58,103200000.0
2009-07-31 05:24:00,134.58,134.61,134.58,134.6,212200000.0
2009-07-31 05:25:00,134.6,134.625,134.595,134.625,287200000.0
2009-07-31 05:26:00,134.62,134.645,134.62,134.645,88000000.0
2009-07-31 05:27:00,134.645,134.655,134.635,134.635,187200000.0
2009-07-31 05:28:00,134.635,134.645,134.615,134.625,594000002.0
2009-07-31 05:29:00,134.63,134.63,134.6,134.605,302599999.0
2009-07-31 05:30:00,134.605,134.615,134.575,134.61,389000001.0
2009-07-31 05:31:00,134.61,134.61,134.59,134.595,302400004.0
2009-07-31 05:32:00,134.6,134.605,134.595,134.595,188800000.0
2009-07-31 05:33:00,134.595,134.6,134.585,134.595,150400000.0
2009-07-31 05:34:00,134.595,134.6,134.585,134.6,339200000.0
2009-07-31 05:35:00,134.595,134.6,134.595,134.595,174400000.0
2009-07-31 05:36:00,134.6,134.62,134.6,134.615,474000001.0
2009-07-31 05:37:00,134.615,134.625,134.605,134.625,393800000.0
2009-07-31 05:38:00,134.64,134.67,134.64,134.665,736199999.0
2009-07-31 05:39:00,134.665,134.665,134.645,134.65,298400001.0
2009-07-31 05:40:00,134.655,134.73,134.655,134.725,301600000.0
2009-07-31 05:41:00,134.725,134.725,134.715,134.725,80000000.0
2009-07-31 05:42:00,134.735,134.74,134.715,134.715,212799999.0
2009-07-31 05:43:00,134.72,134.76,134.72,134.745,209800001.0
2009-07-31 05:44:00,134.755,134.755,134.725,134.74,261199999.0
2009-07-31 05:45:00,134.74,134.755,134.73,134.745,480000000.0
2009-07-31 05:46:00,134.74,134.775,134.74,134.775,396800000.0
2009-07-31 05:47:00,134.755,134.795,134.75,134.785,421599999.0
2009-07-31 05:48:00,134.775,134.775,134.72,134.725,731199996.0
2009-07-31 05:49:00,134.73,134.73,134.705,134.71,287200000.0
2009-07-31 05:50:00,134.705,134.725,134.705,134.715,289600000.0
2009-07-31 05:51:00,134.715,134.735,134.715,134.735,134400000.0
2009-07-31 05:52:00,134.735,134.745,134.705,134.725,334400000.0
2009-07-31 05:53:00,134.735,134.755,134.7,134.715,683200000.0
2009-07-31 05:54:00,134.715,134.715,134.675,134.69,616199999.0
2009-07-31 05:55:00,134.695,134.705,134.675,134.68,400800000.0
2009-07-31 05:56:00,134.68,134.7,134.665,134.675,573800000.0
2009-07-31 05:57:00,134.68,134.695,134.67,134.69,459600000.0
2009-07-31 05:58:00,134.68,134.68,134.665,134.665,182400000.0
2009-07-31 05:59:00,134.675,134.715,134.67,134.7,484799999.0
2009-07-31 06:00:00,134.695,134.725,134.69,134.71,416200000.0
2009-07-31 06:01:00,134.71,134.735,134.71,134.735,291200000.0
2009-07-31 06:02:00,134.735,134.735,134.71,134.725,392600000.0
2009-07-31 06:03:00,134.72,134.725,134.72,134.725,56800000.0
2009-07-31 06:04:00,134.715,134.735,134.705,134.725,453199994.0
2009-07-31 06:05:00,134.725,134.76,134.72,134.74,736199997.0
2009-07-31 06:06:00,134.745,134.805,134.74,134.805,858600001.0
2009-07-31 06:07:00,134.8,134.83,134.8,134.8,616200001.0
2009-07-31 06:08:00,134.8,134.8,134.73,134.77,720000005.0
2009-07-31 06:09:00,134.775,134.785,134.76,134.775,376000003.0
2009-07-31 06:10:00,134.775,134.775,134.765,134.765,163200000.0
2009-07-31 06:11:00,134.765,134.77,134.73,134.73,511200000.0
2009-07-31 06:12:00,134.73,134.8,134.72,134.775,622000001.0
2009-07-31 06:13:00,134.78,134.815,134.78,134.8,330400000.0
2009-07-31 06:14:00,134.8,134.825,134.78,134.795,621199999.0
2009-07-31 06:15:00,134.8,134.805,134.77,134.77,458000000.0
2009-07-31 06:16:00,134.77,134.79,134.77,134.785,200000000.0
2009-07-31 06:17:00,134.785,134.785,134.76,134.77,189800000.0
2009-07-31 06:18:00,134.77,134.79,134.755,134.76,296000000.0
2009-07-31 06:19:00,134.77,134.775,134.76,134.76,146400000.0
2009-07-31 06:20:00,134.765,134.775,134.76,134.77,201599999.0
2009-07-31 06:21:00,134.77,134.77,134.725,134.735,256000000.0
2009-07-31 06:22:00,134.735,134.755,134.735,134.75,150400000.0
2009-07-31 06:23:00,134.74,134.755,134.73,134.745,175999999.0
2009-07-31 06:24:00,134.745,134.745,134.735,134.735,276800000.0
2009-07-31 06:25:00,134.735,134.74,134.73,134.74,339199999.0
2009-07-31 06:26:00,134.74,134.77,134.74,134.74,416799998.0
2009-07-31 06:27:00,134.74,134.74,134.705,134.715,362399998.0
2009-07-31 06:28:00,134.715,134.74,134.7,134.72,664599998.0
2009-07-31 06:29:00,134.72,134.74,134.71,134.735,490399998.0
2009-07-31 06:30:00,134.735,134.755,134.72,134.75,364800000.0
2009-07-31 06:31:00,134.75,134.75,134.715,134.72,319199999.0
2009-07-31 06:32:00,134.72,134.725,134.715,134.715,73599998.0
2009-07-31 06:33:00,134.715,134.72,134.7,134.7,258800001.0
2009-07-31 06:34:00,134.705,134.745,134.705,134.735,168000000.0
2009-07-31 06:35:00,134.73,134.735,134.71,134.725,168400001.0
2009-07-31 06:36:00,134.73,134.73,134.72,134.725,213400000.0
2009-07-31 06:37:00,134.725,134.725,134.68,134.705,282800001.0
2009-07-31 06:38:00,134.7,134.71,134.675,134.695,518400000.0
2009-07-31 06:39:00,134.695,134.725,134.69,134.725,170600000.0
2009-07-31 06:40:00,134.725,134.74,134.715,134.72,270400000.0
2009-07-31 06:41:00,134.725,134.73,134.72,134.73,132800000.0
2009-07-31 06:42:00,134.73,134.745,134.72,134.735,167400000.0
2009-07-31 06:43:00,134.73,134.745,134.725,134.735,320400000.0
2009-07-31 06:44:00,134.725,134.73,134.705,134.705,720600000.0
2009-07-31 06:45:00,134.705,134.72,134.7,134.705,152800000.0
2009-07-31 06:46:00,134.715,134.73,134.705,134.705,215199999.0
2009-07-31 06:47:00,134.71,134.71,134.665,134.665,321599999.0
2009-07-31 06:48:00,134.665,134.675,134.66,134.665,371600000.0
2009-07-31 06:49:00,134.66,134.68,134.66,134.68,415999999.0
2009-07-31 06:50:00,134.675,134.68,134.665,134.675,251200000.0
2009-07-31 06:51:00,134.68,134.7,134.68,134.69,160000000.0
2009-07-31 06:52:00,134.69,134.69,134.66,134.66,387200000.0
2009-07-31 06:53:00,134.67,134.68,134.655,134.67,217200000.0
2009-07-31 06:54:00,134.67,134.68,134.67,134.675,103800000.0
2009-07-31 06:55:00,134.675,134.725,134.675,134.725,404600000.0
2009-07-31 06:56:00,134.725,134.765,134.725,134.745,437200002.0
2009-07-31 06:57:00,134.745,134.765,134.745,134.765,137400000.0
2009-07-31 06:58:00,134.77,134.79,134.75,134.785,250200000.0
2009-07-31 06:59:00,134.785,134.79,134.765,134.765,333400000.0
2009-07-31 07:00:00,134.765,134.77,134.75,134.75,247600001.0
2009-07-31 07:01:00,134.745,134.765,134.715,134.755,365200004.0
2009-07-31 07:02:00,134.75,134.76,134.745,134.76,353000001.0
2009-07-31 07:03:00,134.755,134.755,134.725,134.73,280000000.0
2009-07-31 07:04:00,134.73,134.8,134.73,134.765,261600001.0
2009-07-31 07:05:00,134.765,134.765,134.75,134.76,159600000.0
2009-07-31 07:06:00,134.775,134.8,134.755,134.755,457200000.0
2009-07-31 07:07:00,134.755,134.785,134.735,134.77,624600002.0
2009-07-31 07:08:00,134.77,134.775,134.755,134.765,240400001.0
2009-07-31 07:09:00,134.775,134.775,134.745,134.775,167000000.0
2009-07-31 07:10:00,134.77,134.79,134.75,134.775,535200001.0
2009-07-31 07:11:00,134.77,134.795,134.735,134.75,680200001.0
2009-07-31 07:12:00,134.755,134.77,134.735,134.745,315200000.0
2009-07-31 07:13:00,134.755,134.77,134.74,134.76,525199999.0
2009-07-31 07:14:00,134.765,134.765,134.76,134.765,197800002.0
2009-07-31 07:15:00,134.76,134.795,134.76,134.785,333400002.0
2009-07-31 07:16:00,134.785,134.785,134.77,134.77,237599999.0
2009-07-31 07:17:00,134.77,134.775,134.76,134.76,266200000.0
2009-07-31 07:18:00,134.76,134.76,134.75,134.755,291199998.0
2009-07-31 07:19:00,134.76,134.77,134.755,134.755,392200002.0
2009-07-31 07:20:00,134.76,134.76,134.72,134.73,373000000.0
2009-07-31 07:21:00,134.73,134.755,134.715,134.73,425600000.0
2009-07-31 07:22:00,134.715,134.76,134.715,134.755,278600001.0
2009-07-31 07:23:00,134.75,134.76,134.72,134.75,214400000.0
2009-07-31 07:24:00,134.745,134.745,134.72,134.725,150000000.0
2009-07-31 07:25:00,134.73,134.73,134.655,134.67,565400001.0
2009-07-31 07:26:00,134.67,134.695,134.665,134.67,257600000.0
2009-07-31 07:27:00,134.67,134.69,134.67,134.685,146200000.0
2009-07-31 07:28:00,134.685,134.705,134.675,134.675,168200000.0
2009-07-31 07:29:00,134.675,134.685,134.665,134.67,745600000.0
2009-07-31 07:30:00,134.665,134.69,134.665,134.675,382000000.0
2009-07-31 07:31:00,134.675,134.715,134.675,134.715,476000000.0
2009-07-31 07:32:00,134.715,134.725,134.69,134.705,498400002.0
2009-07-31 07:33:00,134.695,134.7,134.68,134.69,344599999.0
2009-07-31 07:34:00,134.69,134.69,134.675,134.675,358599999.0
2009-07-31 07:35:00,134.675,134.69,134.675,134.675,372799998.0
2009-07-31 07:36:00,134.675,134.69,134.655,134.685,419599999.0
2009-07-31 07:37:00,134.685,134.705,134.68,134.705,457600000.0
2009-07-31 07:38:00,134.7,134.705,134.685,134.69,344000000.0
2009-07-31 07:39:00,134.69,134.69,134.675,134.685,423000000.0
2009-07-31 07:40:00,134.685,134.7,134.685,134.695,275600000.0
2009-07-31 07:41:00,134.705,134.725,134.695,134.705,309000001.0
2009-07-31 07:42:00,134.705,134.705,134.68,134.69,73400000.0
2009-07-31 07:43:00,134.69,134.695,134.67,134.675,218599998.0
2009-07-31 07:44:00,134.67,134.675,134.655,134.66,190200000.0
2009-07-31 07:45:00,134.66,134.67,134.655,134.66,479200001.0
2009-07-31 07:46:00,134.66,134.67,134.66,134.66,137199999.0
2009-07-31 07:47:00,134.66,134.675,134.655,134.67,195600000.0
2009-07-31 07:48:00,134.67,134.68,134.665,134.675,137600000.0
2009-07-31 07:49:00,134.67,134.685,134.655,134.68,272600000.0
2009-07-31 07:50:00,134.685,134.695,134.66,134.665,275799999.0
2009-07-31 07:51:00,134.665,134.695,134.665,134.685,106400000.0
2009-07-31 07:52:00,134.685,134.685,134.66,134.665,78600000.0
2009-07-31 07:53:00,134.665,134.665,134.64,134.655,169600000.0
2009-07-31 07:54:00,134.655,134.655,134.62,134.62,204200000.0
2009-07-31 07:55:00,134.62,134.645,134.61,134.64,219800000.0
2009-07-31 07:56:00,134.635,134.66,134.635,134.66,432599996.0
2009-07-31 07:57:00,134.66,134.69,134.645,134.685,506600000.0
2009-07-31 07:58:00,134.675,134.725,134.665,134.685,543400001.0
2009-07-31 07:59:00,134.685,134.685,134.665,134.685,137800000.0
2009-07-31 08:00:00,134.685,134.685,134.66,134.675,338800000.0
2009-07-31 08:01:00,134.665,134.675,134.57,134.58,852199999.0
2009-07-31 08:02:00,134.58,134.585,134.535,134.56,677999999.0
2009-07-31 08:03:00,134.565,134.565,134.525,134.53,1020999996.0
2009-07-31 08:04:00,134.53,134.545,134.49,134.52,928699999.0
2009-07-31 08:05:00,134.525,134.54,134.515,134.525,755199999.0
2009-07-31 08:06:00,134.525,134.53,134.5,134.515,480600000.0
2009-07-31 08:07:00,134.53,134.535,134.51,134.535,533399999.0
2009-07-31 08:08:00,134.535,134.555,134.535,134.54,648799994.0
2009-07-31 08:09:00,134.54,134.55,134.525,134.535,747199999.0
2009-07-31 08:10:00,134.54,134.625,134.525,134.625,626000000.0
2009-07-31 08:11:00,134.62,134.625,134.6,134.605,479999999.0
2009-07-31 08:12:00,134.615,134.69,134.61,134.69,790800002.0
2009-07-31 08:13:00,134.685,134.725,134.675,134.725,579800000.0
2009-07-31 08:14:00,134.725,134.745,134.68,134.685,647800000.0
2009-07-31 08:15:00,134.69,134.695,134.675,134.69,453600000.0
2009-07-31 08:16:00,134.69,134.72,134.69,134.71,286400000.0
2009-07-31 08:17:00,134.72,134.72,134.665,134.695,594300000.0
2009-07-31 08:18:00,134.69,134.69,134.65,134.655,672600000.0
2009-07-31 08:19:00,134.655,134.66,134.615,134.625,1075800003.0
2009-07-31 08:20:00,134.62,134.7,134.62,134.685,955800004.0
2009-07-31 08:21:00,134.68,134.695,134.68,134.68,619199997.0
2009-07-31 08:22:00,134.685,134.695,134.655,134.685,582999996.0
2009-07-31 08:23:00,134.685,134.7,134.68,134.69,216800000.0
2009-07-31 08:24:00,134.69,134.715,134.685,134.7,328800000.0
2009-07-31 08:25:00,134.705,134.705,134.625,134.65,973800003.0
2009-07-31 08:26:00,134.655,134.675,134.645,134.65,692999999.0
2009-07-31 08:27:00,134.65,134.65,134.615,134.625,406800000.0
2009-07-31 08:28:00,134.625,134.655,134.615,134.64,888800001.0
2009-07-31 08:29:00,134.645,134.645,134.605,134.605,822799997.0
2009-07-31 08:30:00,134.61,134.65,134.6,134.625,752199997.0
2009-07-31 08:31:00,134.63,134.675,134.63,134.675,872400000.0
2009-07-31 08:32:00,134.675,134.675,134.62,134.625,486999999.0
2009-07-31 08:33:00,134.625,134.625,134.595,134.62,1182000005.0
2009-07-31 08:34:00,134.62,134.62,134.595,134.6,1405599995.0
2009-07-31 08:35:00,134.6,134.6,134.535,134.555,667800001.0
2009-07-31 08:36:00,134.555,134.575,134.525,134.55,625600003.0
2009-07-31 08:37:00,134.545,134.56,134.515,134.535,726000001.0
2009-07-31 08:38:00,134.535,134.565,134.515,134.53,1105600002.0
2009-07-31 08:39:00,134.535,134.54,134.515,134.54,869800000.0
2009-07-31 08:40:00,134.54,134.565,134.525,134.55,598599996.0
2009-07-31 08:41:00,134.55,134.57,134.525,134.565,759200000.0
2009-07-31 08:42:00,134.565,134.565,134.515,134.53,775000002.0
2009-07-31 08:43:00,134.54,134.56,134.535,134.55,649200001.0
2009-07-31 08:44:00,134.55,134.55,134.51,134.53,918200001.0
2009-07-31 08:45:00,134.53,134.53,134.5,134.515,506399998.0
2009-07-31 08:46:00,134.525,134.535,134.515,134.515,821800000.0
2009-07-31 08:47:00,134.505,134.59,134.5,134.55,944400009.0
2009-07-31 08:48:00,134.55,134.55,134.52,134.525,833600008.0
2009-07-31 08:49:00,134.525,134.545,134.52,134.52,588000005.0
2009-07-31 08:50:00,134.53,134.565,134.53,134.565,739400000.0
2009-07-31 08:51:00,134.575,134.59,134.56,134.565,605400001.0
2009-07-31 08:52:00,134.565,134.575,134.555,134.57,154400000.0
2009-07-31 08:53:00,134.58,134.58,134.53,134.56,744400002.0
2009-07-31 08:54:00,134.56,134.56,134.52,134.52,674000000.0
2009-07-31 08:55:00,134.525,134.53,134.45,134.47,840999999.0
2009-07-31 08:56:00,134.47,134.485,134.455,134.485,679399996.0
2009-07-31 08:57:00,134.485,134.525,134.48,134.52,560400001.0
2009-07-31 08:58:00,134.515,134.53,134.515,134.525,542800002.0
2009-07-31 08:59:00,134.525,134.525,134.435,134.44,903999993.0
2009-07-31 09:00:00,134.445,134.445,134.345,134.375,998999999.0
2009-07-31 09:01:00,134.375,134.45,134.375,134.395,469600001.0
2009-07-31 09:02:00,134.395,134.4,134.36,134.385,596500004.0
2009-07-31 09:03:00,134.38,134.435,134.38,134.425,659699999.0
2009-07-31 09:04:00,134.42,134.445,134.4,134.435,514000001.0
2009-07-31 09:05:00,134.435,134.475,134.43,134.475,447600000.0
2009-07-31 09:06:00,134.475,134.505,134.435,134.49,949999998.0
2009-07-31 09:07:00,134.49,134.49,134.415,134.445,633200002.0
2009-07-31 09:08:00,134.445,134.48,134.445,134.46,530400002.0
2009-07-31 09:09:00,134.455,134.505,134.425,134.505,822599997.0
2009-07-31 09:10:00,134.505,134.505,134.445,134.485,616800001.0
2009-07-31 09:11:00,134.485,134.485,134.42,134.48,826200000.0
2009-07-31 09:12:00,134.48,134.485,134.435,134.45,769399998.0
2009-07-31 09:13:00,134.455,134.46,134.385,134.41,833999999.0
2009-07-31 09:14:00,134.405,134.43,134.38,134.425,968800001.0
2009-07-31 09:15:00,134.43,134.51,134.43,134.51,723200002.0
2009-07-31 09:16:00,134.51,134.52,134.415,134.43,559600001.0
2009-07-31 09:17:00,134.43,134.43,134.38,134.4,586599998.0
2009-07-31 09:18:00,134.4,134.445,134.4,134.435,466800000.0
2009-07-31 09:19:00,134.45,134.51,134.45,134.475,719200000.0
2009-07-31 09:20:00,134.475,134.485,134.42,134.445,505599998.0
2009-07-31 09:21:00,134.445,134.445,134.34,134.355,1175400000.0
2009-07-31 09:22:00,134.345,134.38,134.34,134.355,747999999.0
2009-07-31 09:23:00,134.355,134.385,134.33,134.385,910400000.0
2009-07-31 09:24:00,134.385,134.47,134.375,134.405,914799995.0
2009-07-31 09:25:00,134.41,134.485,134.41,134.485,778399999.0
2009-07-31 09:26:00,134.485,134.515,134.47,134.47,800499998.0
2009-07-31 09:27:00,134.47,134.525,134.47,134.495,694599999.0
2009-07-31 09:28:00,134.495,134.515,134.475,134.485,527400003.0
2009-07-31 09:29:00,134.475,134.51,134.44,134.44,451799999.0
2009-07-31 09:30:00,134.43,134.495,134.43,134.465,852000001.0
2009-07-31 09:31:00,134.47,134.495,134.47,134.47,793400000.0
2009-07-31 09:32:00,134.465,134.5,134.445,134.49,890200000.0
2009-07-31 09:33:00,134.5,134.52,134.485,134.485,606600001.0
2009-07-31 09:34:00,134.48,134.505,134.45,134.485,1003399994.0
2009-07-31 09:35:00,134.495,134.51,134.455,134.495,539200000.0
2009-07-31 09:36:00,134.495,134.63,134.49,134.625,929400000.0
2009-07-31 09:37:00,134.635,134.76,134.6,134.74,826099999.0
2009-07-31 09:38:00,134.74,134.78,134.74,134.775,1216599999.0
2009-07-31 09:39:00,134.78,134.82,134.755,134.765,1043199995.0
2009-07-31 09:40:00,134.765,134.78,134.745,134.75,902599999.0
2009-07-31 09:41:00,134.755,134.83,134.745,134.82,1032800000.0
2009-07-31 09:42:00,134.81,134.835,134.78,134.835,827399999.0
2009-07-31 09:43:00,134.83,134.9,134.83,134.88,961600004.0
2009-07-31 09:44:00,134.88,134.96,134.875,134.955,904500000.0
2009-07-31 09:45:00,134.955,134.965,134.94,134.95,690600000.0
2009-07-31 09:46:00,134.95,134.955,134.925,134.93,645800002.0
2009-07-31 09:47:00,134.93,134.93,134.905,134.905,677900000.0
2009-07-31 09:48:00,134.91,134.915,134.9,134.91,452800000.0
2009-07-31 09:49:00,134.905,134.915,134.88,134.88,517200000.0
2009-07-31 09:50:00,134.88,134.91,134.855,134.91,870800001.0
2009-07-31 09:51:00,134.92,134.96,134.91,134.91,514900000.0
2009-07-31 09:52:00,134.91,134.96,134.89,134.945,702400007.0
2009-07-31 09:53:00,134.94,134.965,134.935,134.955,401999999.0
2009-07-31 09:54:00,134.96,134.975,134.91,134.96,505400000.0
2009-07-31 09:55:00,134.96,134.97,134.95,134.96,1529399995.0
2009-07-31 09:56:00,134.96,134.96,134.945,134.955,361600000.0
2009-07-31 09:57:00,134.955,134.97,134.935,134.94,1201800001.0
2009-07-31 09:58:00,134.94,134.965,134.94,134.965,450400000.0
2009-07-31 09:59:00,134.965,134.975,134.945,134.955,898200001.0
2009-07-31 10:00:00,134.96,134.96,134.93,134.93,301200000.0
2009-07-31 10:01:00,134.93,134.945,134.92,134.935,569599999.0
2009-07-31 10:02:00,134.94,134.94,134.89,134.895,869599997.0
2009-07-31 10:03:00,134.9,134.96,134.885,134.955,992600000.0
2009-07-31 10:04:00,134.96,134.965,134.93,134.935,424999999.0
2009-07-31 10:05:00,134.935,134.945,134.9,134.905,418000000.0
2009-07-31 10:06:00,134.905,134.915,134.88,134.88,587200000.0
2009-07-31 10:07:00,134.88,134.94,134.88,134.92,837000002.0
2009-07-31 10:08:00,134.93,134.935,134.88,134.91,635200003.0
2009-07-31 10:09:00,134.91,134.91,134.86,134.87,470600000.0
2009-07-31 10:10:00,134.87,134.885,134.835,134.885,680600001.0
2009-07-31 10:11:00,134.875,134.925,134.875,134.915,703800000.0
2009-07-31 10:12:00,134.915,134.915,134.885,134.91,341200000.0
2009-07-31 10:13:00,134.91,134.91,134.865,134.88,439000000.0
2009-07-31 10:14:00,134.875,134.88,134.835,134.835,668799995.0
2009-07-31 10:15:00,134.835,134.885,134.825,134.85,1020399994.0
2009-07-31 10:16:00,134.855,134.905,134.845,134.9,1088399996.0
2009-07-31 10:17:00,134.895,134.9,134.845,134.87,563799999.0
2009-07-31 10:18:00,134.87,134.87,134.82,134.86,780499995.0
2009-07-31 10:19:00,134.855,134.855,134.825,134.84,942400002.0
2009-07-31 10:20:00,134.84,134.86,134.83,134.84,816000000.0
2009-07-31 10:21:00,134.84,134.86,134.835,134.86,602399996.0
2009-07-31 10:22:00,134.86,134.9,134.86,134.885,822599998.0
2009-07-31 10:23:00,134.88,134.88,134.825,134.825,675200002.0
2009-07-31 10:24:00,134.825,134.885,134.82,134.865,743999998.0
2009-07-31 10:25:00,134.865,134.9,134.865,134.89,532200000.0
2009-07-31 10:26:00,134.885,134.895,134.885,134.89,411000002.0
2009-07-31 10:27:00,134.89,134.89,134.83,134.835,772999994.0
2009-07-31 10:28:00,134.835,134.835,134.79,134.825,495199999.0
2009-07-31 10:29:00,134.82,134.845,134.82,134.845,498399985.0
2009-07-31 10:30:00,134.845,134.905,134.84,134.875,674800005.0
2009-07-31 10:31:00,134.875,134.88,134.825,134.835,509000000.0
2009-07-31 10:32:00,134.835,134.85,134.81,134.84,312000002.0
2009-07-31 10:33:00,134.835,134.895,134.835,134.87,777800004.0
2009-07-31 10:34:00,134.875,134.88,134.8,134.815,987600005.0
2009-07-31 10:35:00,134.815,134.83,134.8,134.81,665799998.0
2009-07-31 10:36:00,134.82,134.865,134.815,134.855,762200003.0
2009-07-31 10:37:00,134.845,134.85,134.805,134.845,636600002.0
2009-07-31 10:38:00,134.845,134.845,134.81,134.83,677199999.0
2009-07-31 10:39:00,134.82,134.82,134.8,134.81,287200001.0
2009-07-31 10:40:00,134.81,134.81,134.76,134.765,402100000.0
2009-07-31 10:41:00,134.765,134.815,134.755,134.795,693200001.0
2009-07-31 10:42:00,134.795,134.81,134.77,134.805,497399991.0
2009-07-31 10:43:00,134.8,134.825,134.785,134.82,842599998.0
2009-07-31 10:44:00,134.82,134.84,134.795,134.8,538800000.0
2009-07-31 10:45:00,134.8,134.815,134.76,134.785,899499998.0
2009-07-31 10:46:00,134.785,134.815,134.78,134.815,268000000.0
2009-07-31 10:47:00,134.815,134.82,134.795,134.805,189400000.0
2009-07-31 10:48:00,134.8,134.815,134.765,134.775,430600000.0
2009-07-31 10:49:00,134.775,134.815,134.775,134.785,734800000.0
2009-07-31 10:50:00,134.785,134.795,134.76,134.775,815400000.0
2009-07-31 10:51:00,134.79,134.79,134.78,134.785,437399992.0
2009-07-31 10:52:00,134.785,134.8,134.745,134.78,823799997.0
2009-07-31 10:53:00,134.78,134.78,134.74,134.74,799799995.0
2009-07-31 10:54:00,134.74,134.765,134.74,134.755,267200000.0
2009-07-31 10:55:00,134.745,134.765,134.745,134.76,576800001.0
2009-07-31 10:56:00,134.76,134.765,134.74,134.755,444599999.0
2009-07-31 10:57:00,134.755,134.81,134.75,134.785,454799998.0
2009-07-31 10:58:00,134.795,134.81,134.785,134.785,541999997.0
2009-07-31 10:59:00,134.79,134.79,134.7,134.7,582199999.0
2009-07-31 11:00:00,134.7,134.78,134.7,134.77,565400000.0
2009-07-31 11:01:00,134.78,134.805,134.745,134.745,558999999.0
2009-07-31 11:02:00,134.745,134.845,134.745,134.815,586200002.0
2009-07-31 11:03:00,134.815,134.85,134.815,134.84,672400003.0
2009-07-31 11:04:00,134.835,134.835,134.8,134.825,1010000002.0
2009-07-31 11:05:00,134.825,134.83,134.805,134.815,657399993.0
2009-07-31 11:06:00,134.815,134.845,134.805,134.825,627799997.0
2009-07-31 11:07:00,134.825,134.84,134.8,134.805,796999997.0
2009-07-31 11:08:00,134.805,134.805,134.76,134.77,401399996.0
2009-07-31 11:09:00,134.77,134.805,134.76,134.79,321600000.0
2009-07-31 11:10:00,134.79,134.795,134.73,134.78,861000001.0
2009-07-31 11:11:00,134.78,134.785,134.745,134.78,944199992.0
2009-07-31 11:12:00,134.78,134.795,134.745,134.775,747600008.0
2009-07-31 11:13:00,134.775,134.775,134.745,134.765,551199989.0
2009-07-31 11:14:00,134.765,134.775,134.75,134.77,1071399993.0
2009-07-31 11:15:00,134.77,134.785,134.765,134.78,767800001.0
2009-07-31 11:16:00,134.785,134.81,134.775,134.81,521399999.0
2009-07-31 11:17:00,134.81,134.82,134.74,134.805,872800001.0
2009-07-31 11:18:00,134.81,134.815,134.78,134.815,728000003.0
2009-07-31 11:19:00,134.815,134.815,134.795,134.815,271200000.0
2009-07-31 11:20:00,134.815,134.825,134.795,134.815,1072799996.0
2009-07-31 11:21:00,134.815,134.82,134.8,134.81,868600009.0
2009-07-31 11:22:00,134.805,134.82,134.8,134.815,647400007.0
2009-07-31 11:23:00,134.81,134.82,134.775,134.785,551600006.0
2009-07-31 11:24:00,134.785,134.785,134.77,134.77,489400000.0
2009-07-31 11:25:00,134.77,134.81,134.77,134.79,516000001.0
2009-07-31 11:26:00,134.79,134.85,134.79,134.845,578400000.0
2009-07-31 11:27:00,134.85,134.855,134.81,134.835,704599999.0
2009-07-31 11:28:00,134.835,134.84,134.82,134.825,372000000.0
2009-07-31 11:29:00,134.83,134.835,134.825,134.825,362999999.0
2009-07-31 11:30:00,134.825,134.85,134.8,134.8,568800001.0
2009-07-31 11:31:00,134.8,134.83,134.785,134.82,680400003.0
2009-07-31 11:32:00,134.825,134.87,134.815,134.835,722799997.0
2009-07-31 11:33:00,134.835,134.835,134.79,134.805,803800002.0
2009-07-31 11:34:00,134.81,134.85,134.81,134.83,443200003.0
2009-07-31 11:35:00,134.83,134.85,134.815,134.84,678399995.0
2009-07-31 11:36:00,134.845,134.85,134.8,134.815,366800000.0
2009-07-31 11:37:00,134.815,134.85,134.81,134.85,639400001.0
2009-07-31 11:38:00,134.845,134.845,134.785,134.79,695399997.0
2009-07-31 11:39:00,134.79,134.82,134.79,134.82,692999994.0
2009-07-31 11:40:00,134.82,134.87,134.81,134.87,727200002.0
2009-07-31 11:41:00,134.87,134.885,134.85,134.85,683400000.0
2009-07-31 11:42:00,134.85,134.88,134.85,134.875,507200004.0
2009-07-31 11:43:00,134.875,134.935,134.875,134.92,380000000.0
2009-07-31 11:44:00,134.92,134.95,134.915,134.93,494000001.0
2009-07-31 11:45:00,134.93,134.93,134.885,134.89,337999997.0
2009-07-31 11:46:00,134.885,134.905,134.88,134.9,432200001.0
2009-07-31 11:47:00,134.9,134.95,134.885,134.945,415799998.0
2009-07-31 11:48:00,134.94,134.96,134.92,134.93,563999999.0
2009-07-31 11:49:00,134.93,134.935,134.915,134.93,494400000.0
2009-07-31 11:50:00,134.93,134.965,134.925,134.94,723600001.0
2009-07-31 11:51:00,134.94,134.94,134.885,134.94,498599998.0
2009-07-31 11:52:00,134.94,134.95,134.93,134.95,232199999.0
2009-07-31 11:53:00,134.96,134.97,134.935,134.955,360800000.0
2009-07-31 11:54:00,134.955,134.955,134.93,134.94,267600000.0
2009-07-31 11:55:00,134.94,134.96,134.935,134.96,373400002.0
2009-07-31 11:56:00,134.96,134.97,134.955,134.965,308200000.0
2009-07-31 11:57:00,134.955,134.965,134.955,134.955,48000000.0
2009-07-31 11:58:00,134.955,134.965,134.94,134.95,287600000.0
2009-07-31 11:59:00,134.95,134.955,134.94,134.945,161000000.0
2009-07-31 12:00:00,134.945,134.955,134.945,134.955,187400000.0
2009-07-31 12:01:00,134.955,134.965,134.95,134.95,170600000.0
2009-07-31 12:02:00,134.95,134.95,134.925,134.94,153599999.0
2009-07-31 12:03:00,134.945,134.965,134.94,134.96,464399999.0
2009-07-31 12:04:00,134.97,134.99,134.965,134.97,500799998.0
2009-07-31 12:05:00,134.97,134.995,134.97,134.985,126600000.0
2009-07-31 12:06:00,134.98,135.015,134.98,135.01,713999998.0
2009-07-31 12:07:00,135.01,135.01,134.95,134.96,691199994.0
2009-07-31 12:08:00,134.96,135.005,134.955,135.005,576200005.0
2009-07-31 12:09:00,135.005,135.03,135.0,135.02,211999999.0
2009-07-31 12:10:00,135.03,135.035,134.985,134.985,949600001.0
2009-07-31 12:11:00,134.98,135.0,134.96,134.99,961799999.0
2009-07-31 12:12:00,135.01,135.01,134.99,134.995,349800002.0
2009-07-31 12:13:00,134.995,135.035,134.995,135.02,388200003.0
2009-07-31 12:14:00,135.025,135.04,135.02,135.03,226200000.0
2009-07-31 12:15:00,135.03,135.045,135.02,135.03,373799999.0
2009-07-31 12:16:00,135.03,135.035,134.985,135.005,797599999.0
2009-07-31 12:17:00,135.005,135.005,134.965,134.965,554999995.0
2009-07-31 12:18:00,134.965,134.98,134.93,134.98,877799994.0
2009-07-31 12:19:00,134.98,134.995,134.93,134.945,1343599990.0
2009-07-31 12:20:00,134.945,134.955,134.935,134.95,588799997.0
2009-07-31 12:21:00,134.95,134.97,134.95,134.96,629800014.0
2009-07-31 12:22:00,134.965,134.97,134.95,134.95,310999995.0
2009-07-31 12:23:00,134.95,134.95,134.92,134.93,512200000.0
2009-07-31 12:24:00,134.94,134.98,134.94,134.96,593800003.0
2009-07-31 12:25:00,134.96,134.985,134.955,134.97,284799999.0
2009-07-31 12:26:00,134.965,134.985,134.965,134.98,104200000.0
2009-07-31 12:27:00,134.975,134.985,134.965,134.965,239199999.0
2009-07-31 12:28:00,134.965,135.01,134.96,135.005,173600000.0
2009-07-31 12:29:00,135.005,135.03,135.005,135.03,234600001.0
2009-07-31 12:30:00,135.03,135.03,135.005,135.015,435400002.0
2009-07-31 12:31:00,135.01,135.03,135.005,135.02,498400003.0
2009-07-31 12:32:00,135.025,135.03,135.005,135.01,491999999.0
2009-07-31 12:33:00,135.01,135.025,135.01,135.02,500799999.0
2009-07-31 12:34:00,135.02,135.055,135.02,135.05,527599999.0
2009-07-31 12:35:00,135.05,135.06,135.02,135.02,528400001.0
2009-07-31 12:36:00,135.03,135.03,134.965,134.975,300800003.0
2009-07-31 12:37:00,134.975,135.035,134.975,135.035,764600001.0
2009-07-31 12:38:00,135.035,135.065,135.02,135.05,578799997.0
2009-07-31 12:39:00,135.05,135.095,135.05,135.065,729600002.0
2009-07-31 12:40:00,135.065,135.07,135.06,135.06,290000000.0
2009-07-31 12:41:00,135.07,135.07,135.02,135.02,863199995.0
2009-07-31 12:42:00,135.025,135.045,135.025,135.04,304799999.0
2009-07-31 12:43:00,135.04,135.04,134.995,135.005,726800000.0
2009-07-31 12:44:00,135.005,135.005,134.98,134.995,478000003.0
2009-07-31 12:45:00,134.995,135.01,134.99,134.99,234200000.0
2009-07-31 12:46:00,135.0,135.03,134.995,134.995,717200000.0
2009-07-31 12:47:00,134.99,135.035,134.99,135.02,611800001.0
2009-07-31 12:48:00,135.02,135.04,135.02,135.04,348399999.0
2009-07-31 12:49:00,135.035,135.07,135.035,135.065,464999999.0
2009-07-31 12:50:00,135.07,135.11,135.055,135.075,722199996.0
2009-07-31 12:51:00,135.075,135.085,135.065,135.08,713600000.0
2009-07-31 12:52:00,135.08,135.09,135.07,135.08,923399990.0
2009-07-31 12:53:00,135.08,135.095,135.07,135.08,379200000.0
2009-07-31 12:54:00,135.08,135.11,135.065,135.11,388000000.0
2009-07-31 12:55:00,135.105,135.125,135.065,135.09,682000000.0
2009-07-31 12:56:00,135.09,135.1,135.08,135.095,736000000.0
2009-07-31 12:57:00,135.1,135.15,135.095,135.13,838400004.0
2009-07-31 12:58:00,135.14,135.16,135.125,135.135,735399997.0
2009-07-31 12:59:00,135.13,135.2,135.13,135.195,411399998.0
2009-07-31 13:00:00,135.2,135.2,135.16,135.165,698400001.0
2009-07-31 13:01:00,135.17,135.235,135.17,135.23,561200001.0
2009-07-31 13:02:00,135.23,135.23,135.195,135.2,323799994.0
2009-07-31 13:03:00,135.2,135.2,135.175,135.195,252600000.0
2009-07-31 13:04:00,135.2,135.23,135.2,135.225,151600001.0
2009-07-31 13:05:00,135.225,135.235,135.205,135.22,685600001.0
2009-07-31 13:06:00,135.22,135.235,135.185,135.225,769000001.0
2009-07-31 13:07:00,135.22,135.23,135.205,135.22,457800001.0
2009-07-31 13:08:00,135.22,135.28,135.215,135.275,341800001.0
2009-07-31 13:09:00,135.275,135.33,135.275,135.305,827400000.0
2009-07-31 13:10:00,135.32,135.335,135.31,135.325,440000000.0
2009-07-31 13:11:00,135.33,135.34,135.315,135.335,792200003.0
2009-07-31 13:12:00,135.335,135.35,135.325,135.345,612000003.0
2009-07-31 13:13:00,135.345,135.375,135.345,135.37,863800007.0
2009-07-31 13:14:00,135.37,135.39,135.345,135.375,397399999.0
2009-07-31 13:15:00,135.37,135.37,135.345,135.355,484199999.0
2009-07-31 13:16:00,135.355,135.355,135.33,135.345,706599999.0
2009-07-31 13:17:00,135.345,135.38,135.34,135.37,963200002.0
2009-07-31 13:18:00,135.37,135.38,135.365,135.375,394000002.0
2009-07-31 13:19:00,135.38,135.435,135.38,135.435,1092200000.0
2009-07-31 13:20:00,135.44,135.44,135.415,135.415,322600000.0
2009-07-31 13:21:00,135.415,135.415,135.375,135.415,508999997.0
2009-07-31 13:22:00,135.41,135.41,135.37,135.385,851999999.0
2009-07-31 13:23:00,135.385,135.385,135.365,135.37,413400000.0
2009-07-31 13:24:00,135.37,135.41,135.37,135.39,451699997.0
2009-07-31 13:25:00,135.39,135.405,135.375,135.375,678600000.0
2009-07-31 13:26:00,135.37,135.37,135.325,135.33,513600001.0
2009-07-31 13:27:00,135.33,135.375,135.33,135.355,259599998.0
2009-07-31 13:28:00,135.365,135.39,135.34,135.34,945799999.0
2009-07-31 13:29:00,135.34,135.415,135.335,135.39,944600002.0
2009-07-31 13:30:00,135.39,135.425,135.36,135.385,853399997.0
2009-07-31 13:31:00,135.385,135.385,135.32,135.335,838399992.0
2009-07-31 13:32:00,135.34,135.355,135.335,135.355,568000002.0
2009-07-31 13:33:00,135.36,135.375,135.35,135.37,703399994.0
2009-07-31 13:34:00,135.37,135.375,135.305,135.31,507800002.0
2009-07-31 13:35:00,135.295,135.3,135.26,135.27,816400001.0
2009-07-31 13:36:00,135.27,135.29,135.25,135.275,427600001.0
2009-07-31 13:37:00,135.275,135.295,135.27,135.285,335999999.0
2009-07-31 13:38:00,135.28,135.355,135.27,135.355,571400000.0
2009-07-31 13:39:00,135.35,135.37,135.35,135.365,215999999.0
2009-07-31 13:40:00,135.365,135.365,135.335,135.35,111400000.0
2009-07-31 13:41:00,135.35,135.35,135.3,135.3,559399998.0
2009-07-31 13:42:00,135.3,135.315,135.295,135.3,566599992.0
2009-07-31 13:43:00,135.315,135.32,135.305,135.305,194599999.0
2009-07-31 13:44:00,135.31,135.365,135.3,135.335,468600001.0
2009-07-31 13:45:00,135.335,135.38,135.33,135.35,1010200002.0
2009-07-31 13:46:00,135.33,135.36,135.32,135.355,432600002.0
2009-07-31 13:47:00,135.355,135.36,135.33,135.34,757400003.0
2009-07-31 13:48:00,135.345,135.36,135.31,135.315,492799999.0
2009-07-31 13:49:00,135.31,135.315,135.28,135.28,328200000.0
2009-07-31 13:50:00,135.28,135.3,135.27,135.28,566800000.0
2009-07-31 13:51:00,135.28,135.305,135.28,135.285,990000004.0
2009-07-31 13:52:00,135.29,135.3,135.26,135.275,837599999.0
2009-07-31 13:53:00,135.285,135.295,135.27,135.275,1087400000.0
2009-07-31 13:54:00,135.275,135.29,135.26,135.29,654200002.0
2009-07-31 13:55:00,135.29,135.29,135.275,135.275,336199999.0
2009-07-31 13:56:00,135.275,135.28,135.255,135.26,849999993.0
2009-07-31 13:57:00,135.26,135.315,135.26,135.315,556400001.0
2009-07-31 13:58:00,135.315,135.32,135.295,135.305,738399998.0
2009-07-31 13:59:00,135.305,135.34,135.3,135.315,698999998.0
2009-07-31 14:00:00,135.315,135.32,135.25,135.285,716199995.0
2009-07-31 14:01:00,135.28,135.28,135.26,135.265,1082500002.0
2009-07-31 14:02:00,135.265,135.265,135.195,135.215,777000000.0
2009-07-31 14:03:00,135.22,135.235,135.215,135.22,382599999.0
2009-07-31 14:04:00,135.225,135.27,135.225,135.24,200200000.0
2009-07-31 14:05:00,135.24,135.27,135.21,135.225,614600002.0
2009-07-31 14:06:00,135.22,135.23,135.21,135.215,317799999.0
2009-07-31 14:07:00,135.215,135.255,135.195,135.24,716400002.0
2009-07-31 14:08:00,135.24,135.28,135.235,135.27,489000003.0
2009-07-31 14:09:00,135.27,135.27,135.25,135.25,420200000.0
2009-07-31 14:10:00,135.25,135.315,135.25,135.31,1040200001.0
2009-07-31 14:11:00,135.31,135.36,135.3,135.355,707100001.0
2009-07-31 14:12:00,135.355,135.39,135.345,135.385,771600002.0
2009-07-31 14:13:00,135.375,135.38,135.345,135.37,659199992.0
2009-07-31 14:14:00,135.37,135.37,135.31,135.32,652399997.0
2009-07-31 14:15:00,135.32,135.385,135.31,135.38,1138799994.0
2009-07-31 14:16:00,135.38,135.45,135.365,135.425,664400000.0
2009-07-31 14:17:00,135.415,135.445,135.395,135.415,548400000.0
2009-07-31 14:18:00,135.42,135.465,135.415,135.445,614000000.0
2009-07-31 14:19:00,135.445,135.475,135.435,135.47,646399997.0
2009-07-31 14:20:00,135.47,135.475,135.45,135.46,526199998.0
2009-07-31 14:21:00,135.46,135.46,135.37,135.38,849199991.0
2009-07-31 14:22:00,135.38,135.41,135.38,135.385,538400000.0
2009-07-31 14:23:00,135.38,135.415,135.37,135.415,601400000.0
2009-07-31 14:24:00,135.41,135.43,135.405,135.405,529999999.0
2009-07-31 14:25:00,135.405,135.42,135.39,135.42,542000003.0
2009-07-31 14:26:00,135.42,135.42,135.36,135.375,1058600002.0
2009-07-31 14:27:00,135.36,135.36,135.315,135.325,847600000.0
2009-07-31 14:28:00,135.32,135.38,135.28,135.37,778800001.0
2009-07-31 14:29:00,135.36,135.385,135.35,135.355,407399999.0
2009-07-31 14:30:00,135.355,135.545,135.07,135.265,588999999.0
2009-07-31 14:31:00,135.26,135.27,135.205,135.235,553200000.0
2009-07-31 14:32:00,135.235,135.235,134.97,135.02,782800000.0
2009-07-31 14:33:00,135.02,135.035,134.92,134.92,676799999.0
2009-07-31 14:34:00,134.92,134.94,134.855,134.93,673300001.0
2009-07-31 14:35:00,134.935,135.055,134.86,134.9,724000000.0
2009-07-31 14:36:00,134.9,134.9,134.795,134.805,692799999.0
2009-07-31 14:37:00,134.81,134.82,134.645,134.67,745600000.0
2009-07-31 14:38:00,134.665,134.685,134.595,134.61,775899999.0
2009-07-31 14:39:00,134.605,134.745,134.605,134.745,608400000.0
2009-07-31 14:40:00,134.75,134.825,134.75,134.77,547200000.0
2009-07-31 14:41:00,134.78,134.805,134.67,134.715,796000003.0
2009-07-31 14:42:00,134.715,134.765,134.69,134.72,505600000.0
2009-07-31 14:43:00,134.73,134.855,134.73,134.85,629600000.0
2009-07-31 14:44:00,134.845,134.875,134.775,134.785,712200001.0
2009-07-31 14:45:00,134.78,134.86,134.745,134.82,700600001.0
2009-07-31 14:46:00,134.825,134.87,134.82,134.83,629400001.0
2009-07-31 14:47:00,134.845,134.89,134.83,134.885,582799998.0
2009-07-31 14:48:00,134.885,134.94,134.86,134.88,802200001.0
2009-07-31 14:49:00,134.88,134.885,134.775,134.78,707600000.0
2009-07-31 14:50:00,134.775,134.83,134.58,134.66,855399996.0
2009-07-31 14:51:00,134.665,134.73,134.655,134.71,858299999.0
2009-07-31 14:52:00,134.71,134.8,134.69,134.78,601600000.0
2009-07-31 14:53:00,134.775,134.775,134.725,134.745,494600000.0
2009-07-31 14:54:00,134.74,134.81,134.69,134.78,863599996.0
2009-07-31 14:55:00,134.78,134.785,134.625,134.645,793800000.0
2009-07-31 14:56:00,134.645,134.67,134.59,134.605,696000003.0
2009-07-31 14:57:00,134.61,134.71,134.58,134.675,674200001.0
2009-07-31 14:58:00,134.695,134.7,134.615,134.615,650400001.0
2009-07-31 14:59:00,134.615,134.69,134.615,134.69,723800002.0
2009-07-31 15:00:00,134.68,134.75,134.665,134.74,662200000.0
2009-07-31 15:01:00,134.745,134.805,134.725,134.74,431599999.0
2009-07-31 15:02:00,134.75,134.75,134.63,134.66,400799999.0
2009-07-31 15:03:00,134.66,134.66,134.57,134.61,905400000.0
2009-07-31 15:04:00,134.595,134.73,134.575,134.71,684600000.0
2009-07-31 15:05:00,134.72,134.725,134.655,134.665,625400001.0
2009-07-31 15:06:00,134.665,134.665,134.515,134.52,933200001.0
2009-07-31 15:07:00,134.52,134.535,134.485,134.515,844800006.0
2009-07-31 15:08:00,134.515,134.575,134.505,134.54,930999998.0
2009-07-31 15:09:00,134.55,134.57,134.53,134.545,366800000.0
2009-07-31 15:10:00,134.545,134.575,134.435,134.44,1058400000.0
2009-07-31 15:11:00,134.44,134.5,134.435,134.46,921800001.0
2009-07-31 15:12:00,134.455,134.475,134.39,134.475,834799996.0
2009-07-31 15:13:00,134.465,134.555,134.465,134.475,873600002.0
2009-07-31 15:14:00,134.47,134.47,134.415,134.435,767800000.0
2009-07-31 15:15:00,134.445,134.445,134.275,134.3,821600003.0
2009-07-31 15:16:00,134.3,134.38,134.29,134.375,1156999998.0
2009-07-31 15:17:00,134.375,134.46,134.375,134.41,916600000.0
2009-07-31 15:18:00,134.41,134.43,134.315,134.37,951600004.0
2009-07-31 15:19:00,134.38,134.445,134.365,134.43,689600003.0
2009-07-31 15:20:00,134.44,134.585,134.44,134.575,875000004.0
2009-07-31 15:21:00,134.575,134.585,134.52,134.565,651200001.0
2009-07-31 15:22:00,134.57,134.58,134.49,134.52,476000000.0
2009-07-31 15:23:00,134.52,134.535,134.415,134.47,822400000.0
2009-07-31 15:24:00,134.475,134.535,134.465,134.51,970000006.0
2009-07-31 15:25:00,134.515,134.59,134.51,134.57,564800001.0
2009-07-31 15:26:00,134.575,134.575,134.525,134.53,556200000.0
2009-07-31 15:27:00,134.53,134.575,134.53,134.575,446400000.0
2009-07-31 15:28:00,134.57,134.645,134.55,134.61,999199996.0
2009-07-31 15:29:00,134.615,134.725,134.615,134.705,947200000.0
2009-07-31 15:30:00,134.705,134.75,134.67,134.75,1071399997.0
2009-07-31 15:31:00,134.735,134.785,134.72,134.785,502200000.0
2009-07-31 15:32:00,134.785,134.85,134.76,134.81,1113200001.0
2009-07-31 15:33:00,134.805,134.93,134.805,134.88,862899998.0
2009-07-31 15:34:00,134.88,134.985,134.86,134.905,761400001.0
2009-07-31 15:35:00,134.9,134.975,134.865,134.95,1022799992.0
2009-07-31 15:36:00,134.95,135.02,134.925,135.02,631199999.0
2009-07-31 15:37:00,135.02,135.035,134.88,134.89,637200000.0
2009-07-31 15:38:00,134.89,134.93,134.845,134.845,823199999.0
2009-07-31 15:39:00,134.845,134.92,134.845,134.86,876799999.0
2009-07-31 15:40:00,134.875,134.915,134.845,134.88,851399999.0
2009-07-31 15:41:00,134.885,135.0,134.885,134.95,732400002.0
2009-07-31 15:42:00,134.945,135.03,134.92,135.005,724600001.0
2009-07-31 15:43:00,135.0,135.05,134.975,135.025,994599998.0
2009-07-31 15:44:00,135.03,135.08,135.02,135.04,838399999.0
2009-07-31 15:45:00,135.04,135.07,134.97,135.005,1135999999.0
2009-07-31 15:46:00,135.0,135.095,135.0,135.065,1015999998.0
2009-07-31 15:47:00,135.06,135.135,135.055,135.12,830800003.0
2009-07-31 15:48:00,135.125,135.125,135.02,135.075,952399998.0
2009-07-31 15:49:00,135.075,135.11,134.99,134.99,1111199998.0
2009-07-31 15:50:00,134.985,135.105,134.98,135.035,745399997.0
2009-07-31 15:51:00,135.035,135.08,134.94,134.97,951999997.0
2009-07-31 15:52:00,134.98,134.98,134.93,134.95,663999997.0
2009-07-31 15:53:00,134.945,135.01,134.935,135.0,540400000.0
2009-07-31 15:54:00,135.0,135.0,134.955,134.975,574600000.0
2009-07-31 15:55:00,134.975,135.005,134.915,134.975,585600000.0
2009-07-31 15:56:00,134.98,135.0,134.95,134.985,1099399995.0
2009-07-31 15:57:00,134.98,135.015,134.975,134.985,988399997.0
2009-07-31 15:58:00,134.98,135.015,134.875,134.875,970999997.0
2009-07-31 15:59:00,134.87,134.945,134.87,134.92,916399994.0
2009-07-31 16:00:00,134.92,134.945,134.81,134.83,857000002.0
2009-07-31 16:01:00,134.82,134.82,134.675,134.74,967200001.0
2009-07-31 16:02:00,134.735,134.82,134.645,134.805,946799995.0
2009-07-31 16:03:00,134.805,134.815,134.755,134.785,1036599996.0
2009-07-31 16:04:00,134.78,134.845,134.735,134.84,1019300002.0
2009-07-31 16:05:00,134.85,134.865,134.675,134.7,1172800001.0
2009-07-31 16:06:00,134.69,134.775,134.67,134.715,871199996.0
2009-07-31 16:07:00,134.72,134.825,134.71,134.815,1020599995.0
2009-07-31 16:08:00,134.77,134.805,134.725,134.765,1053199995.0
2009-07-31 16:09:00,134.765,134.885,134.725,134.855,1257900007.0
2009-07-31 16:10:00,134.855,134.955,134.83,134.925,900999998.0
2009-07-31 16:11:00,134.925,135.08,134.915,135.035,978799997.0
2009-07-31 16:12:00,135.045,135.07,134.97,135.02,1118000001.0
2009-07-31 16:13:00,135.015,135.015,134.955,134.98,833000004.0
2009-07-31 16:14:00,134.985,135.05,134.985,135.02,1032200002.0
2009-07-31 16:15:00,135.02,135.08,135.005,135.06,1367000001.0
2009-07-31 16:16:00,135.045,135.08,135.025,135.07,1113999995.0
2009-07-31 16:17:00,135.07,135.08,135.03,135.035,1172199994.0
2009-07-31 16:18:00,135.04,135.14,135.04,135.09,994200003.0
2009-07-31 16:19:00,135.08,135.095,135.025,135.025,1112799993.0
2009-07-31 16:20:00,135.025,135.04,134.9,134.95,1117899995.0
2009-07-31 16:21:00,134.95,134.995,134.855,134.855,582400003.0
2009-07-31 16:22:00,134.85,134.895,134.8,134.86,520999999.0
2009-07-31 16:23:00,134.855,134.91,134.855,134.875,406399999.0
2009-07-31 16:24:00,134.875,134.95,134.86,134.925,642000001.0
2009-07-31 16:25:00,134.93,134.94,134.88,134.89,584399999.0
2009-07-31 16:26:00,134.88,134.93,134.88,134.915,457600001.0
2009-07-31 16:27:00,134.915,134.97,134.91,134.96,564600000.0
2009-07-31 16:28:00,134.95,134.97,134.93,134.93,492799999.0
2009-07-31 16:29:00,134.93,134.94,134.885,134.915,505600000.0
2009-07-31 16:30:00,134.915,135.045,134.91,135.025,674899999.0
2009-07-31 16:31:00,135.02,135.05,134.975,134.985,732200002.0
2009-07-31 16:32:00,134.985,135.05,134.985,135.03,686400000.0
2009-07-31 16:33:00,135.03,135.085,135.01,135.085,598100000.0
2009-07-31 16:34:00,135.08,135.08,135.025,135.045,859000004.0
2009-07-31 16:35:00,135.045,135.055,134.975,135.055,711600004.0
2009-07-31 16:36:00,135.035,135.045,135.025,135.04,486800000.0
2009-07-31 16:37:00,135.04,135.045,135.015,135.03,629399999.0
2009-07-31 16:38:00,135.04,135.11,135.035,135.07,637799998.0
2009-07-31 16:39:00,135.07,135.115,135.035,135.04,854800000.0
2009-07-31 16:40:00,135.04,135.055,135.025,135.045,496600000.0
2009-07-31 16:41:00,135.035,135.035,134.955,134.975,550600003.0
2009-07-31 16:42:00,134.985,135.06,134.97,135.055,369400000.0
2009-07-31 16:43:00,135.055,135.125,135.055,135.055,508599998.0
2009-07-31 16:44:00,135.055,135.105,135.055,135.085,527600000.0
2009-07-31 16:45:00,135.075,135.14,135.03,135.06,580000001.0
2009-07-31 16:46:00,135.06,135.08,135.045,135.065,632399999.0
2009-07-31 16:47:00,135.07,135.1,135.065,135.08,657800003.0
2009-07-31 16:48:00,135.085,135.085,135.005,135.015,952200001.0
2009-07-31 16:49:00,135.015,135.035,134.97,135.035,576400000.0
2009-07-31 16:50:00,135.035,135.07,135.0,135.025,550400000.0
2009-07-31 16:51:00,135.025,135.025,134.92,134.935,761900001.0
2009-07-31 16:52:00,134.935,135.03,134.935,135.01,545000000.0
2009-07-31 16:53:00,135.015,135.03,134.955,134.965,752899999.0
2009-07-31 16:54:00,134.96,134.97,134.885,134.905,551800000.0
2009-07-31 16:55:00,134.9,134.935,134.865,134.935,544199999.0
2009-07-31 16:56:00,134.935,134.99,134.92,134.97,584900000.0
2009-07-31 16:57:00,134.97,134.975,134.925,134.93,598999999.0
2009-07-31 16:58:00,134.93,134.94,134.885,134.94,468800001.0
2009-07-31 16:59:00,134.94,135.01,134.94,134.955,499200000.0
2009-07-31 17:00:00,134.955,135.01,134.95,134.98,692799998.0
2009-07-31 17:01:00,134.98,134.985,134.92,134.97,716200001.0
2009-07-31 17:02:00,134.955,135.0,134.955,134.995,798800000.0
2009-07-31 17:03:00,135.01,135.03,135.0,135.005,740400000.0
2009-07-31 17:04:00,135.005,135.04,134.99,135.025,558800000.0
2009-07-31 17:05:00,135.025,135.04,134.99,135.015,734200001.0
2009-07-31 17:06:00,135.01,135.01,134.965,134.98,702399997.0
2009-07-31 17:07:00,134.98,134.98,134.935,134.95,458200000.0
2009-07-31 17:08:00,134.95,134.965,134.92,134.965,383200000.0
2009-07-31 17:09:00,134.965,134.965,134.915,134.93,313800000.0
2009-07-31 17:10:00,134.935,134.94,134.895,134.91,613600002.0
2009-07-31 17:11:00,134.915,134.97,134.905,134.95,494600000.0
2009-07-31 17:12:00,134.95,134.95,134.895,134.895,613400000.0
2009-07-31 17:13:00,134.895,134.97,134.89,134.945,680000002.0
2009-07-31 17:14:00,134.945,135.0,134.945,134.985,616400001.0
2009-07-31 17:15:00,134.985,135.0,134.9,134.98,547799999.0
2009-07-31 17:16:00,134.98,134.98,134.905,134.935,740199999.0
2009-07-31 17:17:00,134.92,134.92,134.87,134.87,588600001.0
2009-07-31 17:18:00,134.87,134.885,134.855,134.86,555000000.0
2009-07-31 17:19:00,134.85,134.875,134.805,134.865,769200003.0
2009-07-31 17:20:00,134.86,134.9,134.805,134.86,830200000.0
2009-07-31 17:21:00,134.86,134.935,134.81,134.935,672600001.0
2009-07-31 17:22:00,134.95,134.955,134.845,134.865,936400000.0
2009-07-31 17:23:00,134.865,134.885,134.725,134.785,1003999997.0
2009-07-31 17:24:00,134.8,134.84,134.765,134.815,723600000.0
2009-07-31 17:25:00,134.815,134.93,134.815,134.89,963599992.0
2009-07-31 17:26:00,134.89,134.9,134.835,134.9,864600004.0
2009-07-31 17:27:00,134.895,134.91,134.585,134.64,776199999.0
2009-07-31 17:28:00,134.625,134.77,134.49,134.76,852199996.0
2009-07-31 17:29:00,134.76,134.86,134.73,134.815,774400001.0
2009-07-31 17:30:00,134.81,134.81,134.725,134.73,758799998.0
2009-07-31 17:31:00,134.725,134.725,134.6,134.635,574200000.0
2009-07-31 17:32:00,134.675,134.73,134.63,134.73,725200000.0
2009-07-31 17:33:00,134.745,134.775,134.645,134.69,600800000.0
2009-07-31 17:34:00,134.69,134.73,134.625,134.725,669600000.0
2009-07-31 17:35:00,134.69,134.72,134.65,134.69,574800001.0
2009-07-31 17:36:00,134.69,134.78,134.685,134.715,516999999.0
2009-07-31 17:37:00,134.71,134.76,134.7,134.75,705999996.0
2009-07-31 17:38:00,134.75,134.775,134.745,134.755,744599996.0
2009-07-31 17:39:00,134.755,134.755,134.685,134.705,663599999.0
2009-07-31 17:40:00,134.705,134.725,134.67,134.69,741999999.0
2009-07-31 17:41:00,134.695,134.75,134.695,134.745,864599995.0
2009-07-31 17:42:00,134.74,134.835,134.725,134.82,806000001.0
2009-07-31 17:43:00,134.82,134.915,134.82,134.89,822400001.0
2009-07-31 17:44:00,134.885,134.925,134.855,134.905,789300000.0
2009-07-31 17:45:00,134.905,134.905,134.855,134.87,526200000.0
2009-07-31 17:46:00,134.87,134.955,134.87,134.915,647799999.0
2009-07-31 17:47:00,134.895,134.955,134.895,134.905,576600000.0
2009-07-31 17:48:00,134.905,134.95,134.88,134.905,330000000.0
2009-07-31 17:49:00,134.905,134.905,134.825,134.825,509400000.0
2009-07-31 17:50:00,134.83,134.89,134.825,134.875,928599999.0
2009-07-31 17:51:00,134.88,134.915,134.815,134.84,528199999.0
2009-07-31 17:52:00,134.84,134.88,134.83,134.875,465000001.0
2009-07-31 17:53:00,134.87,134.87,134.83,134.855,464600000.0
2009-07-31 17:54:00,134.87,134.935,134.87,134.89,760400001.0
2009-07-31 17:55:00,134.89,134.925,134.865,134.875,760599999.0
2009-07-31 17:56:00,134.885,134.89,134.82,134.825,627799999.0
2009-07-31 17:57:00,134.835,134.88,134.825,134.87,934599996.0
2009-07-31 17:58:00,134.87,134.91,134.825,134.87,734999999.0
2009-07-31 17:59:00,134.875,134.99,134.85,134.975,623199999.0
2009-07-31 18:00:00,134.97,134.975,134.905,134.96,563400000.0
2009-07-31 18:01:00,134.96,134.975,134.895,134.905,709599999.0
2009-07-31 18:02:00,134.92,135.085,134.92,135.07,554200000.0
2009-07-31 18:03:00,135.07,135.075,134.96,135.025,568000000.0
2009-07-31 18:04:00,135.03,135.16,134.99,135.095,713199999.0
2009-07-31 18:05:00,135.09,135.095,135.05,135.095,772800000.0
2009-07-31 18:06:00,135.11,135.15,135.09,135.14,437400000.0
2009-07-31 18:07:00,135.14,135.14,135.065,135.065,535400001.0
2009-07-31 18:08:00,135.065,135.075,134.985,134.995,759799998.0
2009-07-31 18:09:00,135.0,135.005,134.95,134.975,508599999.0
2009-07-31 18:10:00,134.985,135.0,134.955,134.99,353200000.0
2009-07-31 18:11:00,134.995,134.995,134.91,134.91,551599999.0
2009-07-31 18:12:00,134.915,134.95,134.905,134.945,574600001.0
2009-07-31 18:13:00,134.955,135.015,134.94,135.015,610999999.0
2009-07-31 18:14:00,135.015,135.015,134.915,134.96,657599997.0
2009-07-31 18:15:00,134.965,134.98,134.885,134.91,654000001.0
2009-07-31 18:16:00,134.915,134.93,134.855,134.89,698400001.0
2009-07-31 18:17:00,134.88,134.89,134.835,134.87,713799999.0
2009-07-31 18:18:00,134.875,135.01,134.875,134.985,731799999.0
2009-07-31 18:19:00,134.985,134.99,134.945,134.965,669599999.0
2009-07-31 18:20:00,134.965,134.98,134.955,134.965,743599999.0
2009-07-31 18:21:00,134.965,135.005,134.96,134.985,639599998.0
2009-07-31 18:22:00,134.985,135.015,134.985,134.99,691399998.0
2009-07-31 18:23:00,134.995,135.0,134.935,134.935,829400000.0
2009-07-31 18:24:00,134.935,135.02,134.925,135.0,662000000.0
2009-07-31 18:25:00,135.0,135.03,134.975,134.99,1022799998.0
2009-07-31 18:26:00,134.99,135.02,134.945,134.955,985600005.0
2009-07-31 18:27:00,134.955,134.995,134.91,134.915,594400002.0
2009-07-31 18:28:00,134.92,135.04,134.915,135.005,672400001.0
2009-07-31 18:29:00,135.005,135.015,134.925,134.935,556399999.0
2009-07-31 18:30:00,134.94,134.985,134.935,134.97,779400002.0
2009-07-31 18:31:00,134.975,134.98,134.905,134.95,684800001.0
2009-07-31 18:32:00,134.95,134.965,134.93,134.93,661200000.0
2009-07-31 18:33:00,134.93,134.935,134.87,134.875,717400002.0
2009-07-31 18:34:00,134.89,134.94,134.89,134.9,583400000.0
2009-07-31 18:35:00,134.9,134.91,134.875,134.9,280200001.0
2009-07-31 18:36:00,134.9,134.915,134.815,134.855,483400000.0
2009-07-31 18:37:00,134.865,134.905,134.85,134.85,325200000.0
2009-07-31 18:38:00,134.835,134.87,134.83,134.83,471200001.0
2009-07-31 18:39:00,134.825,134.83,134.795,134.825,451800000.0
2009-07-31 18:40:00,134.815,134.825,134.755,134.76,300200000.0
2009-07-31 18:41:00,134.76,134.77,134.73,134.745,756199999.0
2009-07-31 18:42:00,134.765,134.765,134.72,134.75,381800000.0
2009-07-31 18:43:00,134.75,134.77,134.74,134.755,146800000.0
2009-07-31 18:44:00,134.755,134.845,134.755,134.84,405800000.0
2009-07-31 18:45:00,134.84,134.855,134.835,134.855,234400000.0
2009-07-31 18:46:00,134.855,134.88,134.855,134.865,328799999.0
2009-07-31 18:47:00,134.865,134.91,134.865,134.875,329799999.0
2009-07-31 18:48:00,134.87,134.935,134.835,134.905,497600000.0
2009-07-31 18:49:00,134.905,134.92,134.87,134.875,478199998.0
2009-07-31 18:50:00,134.89,134.895,134.835,134.86,404400000.0
2009-07-31 18:51:00,134.855,134.855,134.835,134.835,436600000.0
2009-07-31 18:52:00,134.835,134.845,134.82,134.83,206600000.0
2009-07-31 18:53:00,134.835,134.855,134.83,134.835,340200000.0
2009-07-31 18:54:00,134.845,134.855,134.81,134.85,369800001.0
2009-07-31 18:55:00,134.855,134.895,134.835,134.845,431399999.0
2009-07-31 18:56:00,134.845,134.905,134.845,134.86,393200000.0
2009-07-31 18:57:00,134.865,134.945,134.865,134.93,336800000.0
2009-07-31 18:58:00,134.945,134.985,134.905,134.975,399600001.0
2009-07-31 18:59:00,134.975,134.98,134.765,134.77,912600000.0
2009-07-31 19:00:00,134.77,134.845,134.735,134.845,792800001.0
2009-07-31 19:01:00,134.84,134.84,134.815,134.835,359000003.0
2009-07-31 19:02:00,134.845,134.865,134.825,134.86,439600001.0
2009-07-31 19:03:00,134.86,134.9,134.845,134.9,799799999.0
2009-07-31 19:04:00,134.895,134.925,134.885,134.925,554600001.0
2009-07-31 19:05:00,134.925,134.965,134.91,134.91,668399999.0
2009-07-31 19:06:00,134.91,134.915,134.885,134.895,695199996.0
2009-07-31 19:07:00,134.895,134.92,134.895,134.9,521999999.0
2009-07-31 19:08:00,134.9,134.95,134.89,134.945,400400000.0
2009-07-31 19:09:00,134.935,134.935,134.885,134.91,527600000.0
2009-07-31 19:10:00,134.91,134.925,134.89,134.925,402799999.0
2009-07-31 19:11:00,134.92,134.925,134.91,134.915,315000002.0
2009-07-31 19:12:00,134.92,134.955,134.91,134.945,307600000.0
2009-07-31 19:13:00,134.945,135.015,134.945,134.995,350400000.0
2009-07-31 19:14:00,134.99,134.995,134.93,134.935,466000001.0
2009-07-31 19:15:00,134.94,135.0,134.935,134.97,581400000.0
2009-07-31 19:16:00,134.97,134.985,134.935,134.975,445399999.0
2009-07-31 19:17:00,134.97,134.975,134.945,134.965,409800001.0
2009-07-31 19:18:00,134.965,135.03,134.965,135.025,238400000.0
2009-07-31 19:19:00,135.025,135.035,134.975,134.98,395200000.0
2009-07-31 19:20:00,134.98,135.03,134.96,135.025,507600000.0
2009-07-31 19:21:00,135.02,135.02,134.985,134.985,630600000.0
2009-07-31 19:22:00,134.985,135.0,134.985,135.0,227200000.0
2009-07-31 19:23:00,134.995,135.01,134.975,134.99,316799999.0
2009-07-31 19:24:00,134.985,135.0,134.985,135.0,345599997.0
2009-07-31 19:25:00,135.0,135.01,134.975,134.99,217000000.0
2009-07-31 19:26:00,134.99,135.0,134.98,135.0,304800000.0
2009-07-31 19:27:00,135.0,135.005,134.99,134.995,307200000.0
2009-07-31 19:28:00,134.995,135.015,134.995,135.015,315199999.0
2009-07-31 19:29:00,135.015,135.02,135.01,135.02,321600000.0
2009-07-31 19:30:00,135.03,135.055,135.025,135.025,440200000.0
2009-07-31 19:31:00,135.025,135.035,135.01,135.015,348200000.0
2009-07-31 19:32:00,135.01,135.015,134.985,134.985,345600000.0
2009-07-31 19:33:00,134.985,135.01,134.98,135.0,193800000.0
2009-07-31 19:34:00,135.0,135.055,134.995,135.05,396200000.0
2009-07-31 19:35:00,135.05,135.09,135.005,135.02,616400001.0
2009-07-31 19:36:00,135.02,135.025,135.01,135.025,135800001.0
2009-07-31 19:37:00,135.025,135.045,135.015,135.03,144000000.0
2009-07-31 19:38:00,135.025,135.045,134.985,135.005,603999997.0
2009-07-31 19:39:00,135.01,135.03,135.005,135.03,276800000.0
2009-07-31 19:40:00,135.025,135.035,135.01,135.01,259400000.0
2009-07-31 19:41:00,135.015,135.035,135.005,135.03,437799999.0
2009-07-31 19:42:00,135.035,135.035,135.005,135.005,377800001.0
2009-07-31 19:43:00,135.005,135.07,135.005,135.065,634000003.0
2009-07-31 19:44:00,135.065,135.12,135.04,135.105,410799999.0
2009-07-31 19:45:00,135.105,135.125,135.105,135.12,301199999.0
2009-07-31 19:46:00,135.12,135.145,135.12,135.14,239200000.0
2009-07-31 19:47:00,135.15,135.18,135.125,135.14,392399999.0
2009-07-31 19:48:00,135.14,135.145,135.115,135.115,336000000.0
2009-07-31 19:49:00,135.115,135.155,135.105,135.155,270399999.0
2009-07-31 19:50:00,135.155,135.17,135.135,135.15,269000001.0
2009-07-31 19:51:00,135.15,135.15,135.1,135.15,421600000.0
2009-07-31 19:52:00,135.15,135.155,135.125,135.135,276000002.0
2009-07-31 19:53:00,135.14,135.15,135.125,135.15,275400000.0
2009-07-31 19:54:00,135.15,135.15,135.105,135.105,249799999.0
2009-07-31 19:55:00,135.11,135.11,135.045,135.045,364800000.0
2009-07-31 19:56:00,135.045,135.075,135.045,135.06,305600000.0
2009-07-31 19:57:00,135.06,135.06,135.045,135.055,249600000.0
2009-07-31 19:58:00,135.055,135.055,135.04,135.04,203200000.0
2009-07-31 19:59:00,135.04,135.06,135.04,135.05,269800000.0
2009-07-31 20:00:00,135.05,135.08,135.05,135.08,144400000.0
2009-07-31 20:01:00,135.08,135.085,135.065,135.075,216000000.0
2009-07-31 20:02:00,135.075,135.115,135.075,135.095,177800000.0
2009-07-31 20:03:00,135.095,135.095,135.035,135.045,395000000.0
2009-07-31 20:04:00,135.045,135.07,135.025,135.055,510400000.0
2009-07-31 20:05:00,135.055,135.08,135.05,135.08,344200000.0
2009-07-31 20:06:00,135.08,135.08,135.05,135.06,239400000.0
2009-07-31 20:07:00,135.06,135.06,135.005,135.04,361000000.0
2009-07-31 20:08:00,135.04,135.1,135.03,135.055,515999999.0
2009-07-31 20:09:00,135.045,135.08,135.04,135.08,366200003.0
2009-07-31 20:10:00,135.09,135.12,135.09,135.12,267200000.0
2009-07-31 20:11:00,135.12,135.13,135.1,135.105,530800001.0
2009-07-31 20:12:00,135.105,135.14,135.105,135.12,456999999.0
2009-07-31 20:13:00,135.12,135.13,135.105,135.12,408000000.0
2009-07-31 20:14:00,135.12,135.145,135.09,135.105,478000000.0
2009-07-31 20:15:00,135.105,135.105,135.085,135.1,392000000.0
2009-07-31 20:16:00,135.1,135.105,135.075,135.085,291600000.0
2009-07-31 20:17:00,135.075,135.09,135.06,135.06,357000000.0
2009-07-31 20:18:00,135.06,135.07,135.05,135.065,334400000.0
2009-07-31 20:19:00,135.065,135.08,135.045,135.055,723599997.0
2009-07-31 20:20:00,135.05,135.06,135.025,135.025,522400001.0
2009-07-31 20:21:00,135.03,135.075,135.025,135.05,354400000.0
2009-07-31 20:22:00,135.05,135.06,135.035,135.06,148800000.0
2009-07-31 20:23:00,135.065,135.085,135.01,135.08,493200000.0
2009-07-31 20:24:00,135.075,135.085,135.055,135.06,257600000.0
2009-07-31 20:25:00,135.065,135.075,135.06,135.07,80000000.0
2009-07-31 20:26:00,135.075,135.09,135.065,135.085,456400000.0
2009-07-31 20:27:00,135.08,135.105,135.055,135.095,572799998.0
2009-07-31 20:28:00,135.105,135.11,135.085,135.1,385000000.0
2009-07-31 20:29:00,135.105,135.12,135.06,135.06,271400000.0
2009-07-31 20:30:00,135.07,135.07,135.045,135.045,353200002.0
2009-07-31 20:31:00,135.055,135.055,135.03,135.045,298000001.0
2009-07-31 20:32:00,135.045,135.115,135.045,135.115,387800000.0
2009-07-31 20:33:00,135.115,135.115,135.09,135.09,228799999.0
2009-07-31 20:34:00,135.09,135.1,135.08,135.09,550200001.0
2009-07-31 20:35:00,135.09,135.12,135.09,135.115,602400000.0
2009-07-31 20:36:00,135.12,135.135,135.06,135.08,542600000.0
2009-07-31 20:37:00,135.08,135.12,135.075,135.09,321600000.0
2009-07-31 20:38:00,135.1,135.1,135.05,135.075,372999998.0
2009-07-31 20:39:00,135.075,135.09,135.07,135.09,163200000.0
2009-07-31 20:40:00,135.09,135.095,135.07,135.095,149000000.0
2009-07-31 20:41:00,135.095,135.115,135.075,135.105,209600000.0
2009-07-31 20:42:00,135.105,135.105,135.045,135.055,434899999.0
2009-07-31 20:43:00,135.04,135.065,135.03,135.06,268400000.0
2009-07-31 20:44:00,135.06,135.075,135.045,135.065,185200000.0
2009-07-31 20:45:00,135.055,135.065,135.045,135.055,243599998.0
2009-07-31 20:46:00,135.055,135.095,135.045,135.09,578399998.0
2009-07-31 20:47:00,135.08,135.085,135.05,135.065,352000000.0
2009-07-31 20:48:00,135.065,135.1,135.065,135.1,224000000.0
2009-07-31 20:49:00,135.105,135.11,135.085,135.085,273600000.0
2009-07-31 20:50:00,135.09,135.095,135.08,135.08,343600000.0
2009-07-31 20:51:00,135.075,135.075,135.06,135.06,168000000.0
2009-07-31 20:52:00,135.06,135.085,135.05,135.06,328399999.0
2009-07-31 20:53:00,135.05,135.05,135.035,135.045,128200000.0
2009-07-31 20:54:00,135.05,135.05,135.02,135.045,244400000.0
2009-07-31 20:55:00,135.04,135.04,134.99,135.01,928599996.0
2009-07-31 20:56:00,135.02,135.08,135.02,135.075,734999999.0
2009-07-31 20:57:00,135.075,135.11,135.06,135.065,590000000.0
2009-07-31 20:58:00,135.07,135.08,135.06,135.065,298599999.0
2009-07-31 20:59:00,135.06,135.115,135.06,135.115,601200000.0
2009-07-31 21:00:00,135.105,135.105,135.07,135.095,321800001.0
2009-07-31 21:01:00,135.095,135.105,135.06,135.06,121000000.0
2009-07-31 21:02:00,135.06,135.08,135.055,135.06,447800001.0
2009-07-31 21:03:00,135.055,135.085,135.055,135.06,363200000.0
2009-07-31 21:04:00,135.06,135.06,135.04,135.055,350400000.0
2009-07-31 21:05:00,135.055,135.095,135.055,135.085,637000004.0
2009-07-31 21:06:00,135.09,135.09,135.06,135.075,146400000.0
2009-07-31 21:07:00,135.075,135.08,135.065,135.065,217000000.0
2009-07-31 21:08:00,135.07,135.07,135.035,135.035,221600000.0
2009-07-31 21:09:00,135.025,135.035,135.025,135.035,98600000.0
2009-07-31 21:10:00,135.02,135.05,135.02,135.05,208800000.0
2009-07-31 21:11:00,135.045,135.075,135.035,135.035,679400000.0
2009-07-31 21:12:00,135.035,135.045,135.02,135.03,381400000.0
2009-07-31 21:13:00,135.03,135.035,134.96,134.975,252000000.0
2009-07-31 21:14:00,134.975,134.995,134.975,134.995,296400001.0
2009-07-31 21:15:00,134.99,135.005,134.97,135.005,296400000.0
2009-07-31 21:16:00,134.995,135.015,134.985,135.005,216799999.0
2009-07-31 21:17:00,134.995,135.005,134.985,134.99,311600001.0
2009-07-31 21:18:00,135.02,135.04,135.015,135.035,95200000.0
2009-07-31 21:19:00,135.045,135.05,135.03,135.05,224800000.0
2009-07-31 21:20:00,135.045,135.055,135.04,135.04,117600000.0
2009-07-31 21:21:00,135.045,135.05,135.035,135.035,109200000.0
2009-07-31 21:22:00,135.035,135.05,135.015,135.035,225800000.0
2009-07-31 21:23:00,135.035,135.065,135.005,135.065,268800001.0
2009-07-31 21:24:00,135.065,135.075,135.03,135.03,364000000.0
2009-07-31 21:25:00,135.025,135.055,135.01,135.055,219000000.0
2009-07-31 21:26:00,135.055,135.055,135.035,135.05,395399999.0
2009-07-31 21:27:00,135.045,135.11,135.03,135.105,415800000.0
2009-07-31 21:28:00,135.105,135.105,135.025,135.045,381600001.0
2009-07-31 21:29:00,135.045,135.055,135.04,135.055,352800005.0
2009-07-31 21:30:00,135.055,135.055,134.97,135.0,369999999.0
2009-07-31 21:31:00,135.01,135.05,134.98,135.0,558399998.0
2009-07-31 21:32:00,135.015,135.075,135.015,135.075,342400000.0
2009-07-31 21:33:00,135.075,135.135,135.055,135.125,233600000.0
2009-07-31 21:34:00,135.125,135.125,135.085,135.115,185599999.0
2009-07-31 21:35:00,135.095,135.11,135.055,135.055,604400001.0
2009-07-31 21:36:00,135.055,135.075,135.015,135.025,183800001.0
2009-07-31 21:37:00,135.025,135.065,135.02,135.06,230800000.0
2009-07-31 21:38:00,135.055,135.075,135.03,135.045,222800000.0
2009-07-31 21:39:00,135.045,135.06,135.03,135.06,422999999.0
2009-07-31 21:40:00,135.035,135.04,135.02,135.02,618400009.0
2009-07-31 21:41:00,135.015,135.025,134.95,135.02,352000003.0
2009-07-31 21:42:00,135.02,135.06,134.99,134.99,647599998.0
2009-07-31 21:43:00,134.985,135.015,134.985,135.015,190399998.0
2009-07-31 21:44:00,135.005,135.02,134.94,134.97,521599999.0
2009-07-31 21:45:00,134.97,134.97,134.885,134.9,813199997.0
2009-07-31 21:46:00,134.89,134.91,134.855,134.855,721200001.0
2009-07-31 21:47:00,134.855,134.905,134.855,134.9,190800000.0
2009-07-31 21:48:00,134.9,134.9,134.9,134.9,42800000.0
2009-07-31 21:49:00,134.9,134.94,134.865,134.92,520500004.0
2009-07-31 21:50:00,134.91,134.915,134.875,134.885,544600001.0
2009-07-31 21:51:00,134.885,134.895,134.855,134.89,689999999.0
2009-07-31 21:52:00,134.89,134.895,134.86,134.87,239000001.0
2009-07-31 21:53:00,134.87,134.93,134.87,134.915,269399999.0
2009-07-31 21:54:00,134.915,134.935,134.88,134.92,238399998.0
2009-07-31 21:55:00,134.92,134.925,134.895,134.91,469400000.0
2009-07-31 21:56:00,134.92,134.935,134.905,134.925,340799999.0
2009-07-31 21:57:00,134.93,134.93,134.86,134.86,591200000.0
2009-07-31 21:58:00,134.86,134.88,134.86,134.86,368600002.0
2009-07-31 21:59:00,134.86,134.87,134.83,134.855,598000003.0
2009-07-31 22:00:00,134.85,134.875,134.84,134.86,594399997.0
2009-07-31 22:01:00,134.86,134.865,134.835,134.84,141600000.0
2009-07-31 22:02:00,134.84,134.85,134.84,134.845,77000000.0
2009-07-31 22:03:00,134.845,134.875,134.845,134.875,151000000.0
2009-07-31 22:04:00,134.87,134.885,134.865,134.88,53600000.0
2009-07-31 22:05:00,134.88,134.89,134.88,134.89,42200000.0
2009-07-31 22:06:00,134.89,134.9,134.865,134.9,63200000.0
2009-07-31 22:07:00,134.9,134.9,134.885,134.89,36800000.0
2009-07-31 22:08:00,134.89,134.895,134.88,134.895,38400000.0
2009-07-31 22:09:00,134.89,134.89,134.865,134.88,143199999.0
2009-07-31 22:10:00,134.875,134.9,134.875,134.885,97000000.0
2009-07-31 22:11:00,134.885,134.89,134.87,134.89,78600000.0
2009-07-31 22:12:00,134.89,134.9,134.86,134.88,294400001.0
2009-07-31 22:13:00,134.875,134.925,134.875,134.905,183200000.0
2009-07-31 22:14:00,134.91,134.915,134.905,134.905,68000000.0
2009-07-31 22:15:00,134.905,134.915,134.905,134.91,94400000.0
2009-07-31 22:16:00,134.91,134.91,134.905,134.905,30400000.0
2009-07-31 22:17:00,134.915,134.935,134.91,134.925,96600000.0
2009-07-31 22:18:00,134.925,134.925,134.905,134.91,175400000.0
2009-07-31 22:19:00,134.925,134.925,134.925,134.925,3200000.0
2009-07-31 22:20:00,134.925,134.925,134.925,134.925,19200000.0
2009-07-31 22:21:00,134.925,134.925,134.91,134.915,35200000.0
2009-07-31 22:22:00,134.907,134.907,134.903,134.904,70400000.0
2009-07-31 22:23:00,134.903,134.905,134.901,134.905,70400000.0
2009-07-31 22:24:00,134.91,134.91,134.91,134.91,70400000.0
2009-07-31 22:25:00,134.91,134.92,134.9,134.915,75200000.0
2009-07-31 22:26:00,134.92,134.92,134.87,134.885,184200000.0
2009-07-31 22:27:00,134.885,134.905,134.885,134.895,256000000.0
2009-07-31 22:28:00,134.895,134.905,134.895,134.905,37600000.0
2009-07-31 22:29:00,134.905,134.915,134.885,134.905,67400000.0
2009-07-31 22:30:00,134.905,134.94,134.905,134.915,76800000.0
2009-07-31 22:31:00,134.93,134.975,134.93,134.975,191000000.0
2009-07-31 22:32:00,134.97,134.975,134.915,134.93,146800000.0
2009-07-31 22:33:00,134.94,134.94,134.925,134.935,72000000.0
2009-07-31 22:34:00,134.935,134.935,134.925,134.925,46400000.0
2009-07-31 22:35:00,134.925,134.965,134.925,134.965,107600000.0
2009-07-31 22:36:00,134.965,135.005,134.92,134.945,259000000.0
2009-07-31 22:37:00,134.935,135.015,134.935,134.99,334400000.0
2009-07-31 22:38:00,134.985,135.005,134.975,135.005,452800004.0
2009-07-31 22:39:00,135.005,135.005,134.97,135.0,197000001.0
2009-07-31 22:40:00,135.0,135.025,134.955,135.005,421200006.0
2009-07-31 22:41:00,135.005,135.025,134.965,134.965,285800002.0
2009-07-31 22:42:00,134.98,135.01,134.96,135.0,451599998.0
2009-07-31 22:43:00,135.0,135.01,134.97,135.01,234199999.0
2009-07-31 22:44:00,135.01,135.025,135.01,135.025,58400000.0
2009-07-31 22:45:00,135.025,135.035,134.995,135.015,171600001.0
2009-07-31 22:46:00,135.02,135.035,135.015,135.03,92800000.0
2009-07-31 22:47:00,135.03,135.05,135.015,135.02,119800000.0
2009-07-31 22:48:00,135.025,135.045,135.005,135.01,95200000.0
2009-07-31 22:49:00,135.01,135.04,134.985,135.04,113600000.0
2009-07-31 22:50:00,135.04,135.04,135.0,135.005,59200000.0
2009-07-31 22:51:00,135.005,135.01,134.99,134.99,108800000.0
2009-07-31 22:52:00,135.0,135.005,134.975,134.99,139200000.0
2009-07-31 22:53:00,134.985,135.0,134.97,134.985,152200000.0
2009-07-31 22:54:00,134.99,134.99,134.98,134.99,96000000.0
2009-07-31 22:55:00,134.985,134.985,134.945,134.945,88000000.0
2009-07-31 22:56:00,134.935,134.96,134.88,134.95,267200000.0
2009-07-31 22:57:00,134.95,135.005,134.94,135.005,144000000.0
2009-07-31 22:58:00,135.005,135.005,134.94,134.95,148800000.0
2009-07-31 22:59:00,134.97,134.98,134.93,134.965,272000001.0
2009-08-02 23:01:00,135.165,135.165,135.16,135.16,4800000.0
2009-08-02 23:02:00,135.1,135.1,135.1,135.1,1600000.0
2009-08-02 23:03:00,135.13,135.13,135.09,135.125,9600000.0
2009-08-02 23:04:00,135.12,135.16,135.12,135.16,14400000.0
2009-08-02 23:05:00,135.055,135.125,135.055,135.125,4000000.0
2009-08-02 23:06:00,135.135,135.145,135.13,135.145,7200000.0
2009-08-02 23:07:00,135.135,135.15,135.11,135.15,14400000.0
2009-08-02 23:08:00,135.105,135.105,135.105,135.105,1600000.0
2009-08-02 23:09:00,135.13,135.15,135.13,135.15,4800000.0
2009-08-02 23:10:00,135.105,135.115,135.105,135.115,3200000.0
2009-08-02 23:13:00,135.155,135.155,135.155,135.155,3200000.0
2009-08-02 23:14:00,135.185,135.185,135.185,135.185,3200000.0
2009-08-02 23:15:00,135.16,135.195,135.16,135.17,13800000.0
2009-08-02 23:17:00,135.115,135.135,135.075,135.135,25600000.0
2009-08-02 23:19:00,135.16,135.175,135.155,135.175,4800000.0
2009-08-02 23:21:00,135.19,135.19,135.135,135.145,4800000.0
2009-08-02 23:22:00,135.15,135.15,135.15,135.15,1600000.0
2009-08-02 23:23:00,135.145,135.145,135.145,135.145,1600000.0
2009-08-02 23:24:00,135.165,135.165,135.135,135.135,3200000.0
2009-08-02 23:25:00,135.14,135.15,135.14,135.15,3200000.0
2009-08-02 23:27:00,135.16,135.175,135.155,135.175,12800000.0
2009-08-02 23:28:00,135.19,135.195,135.155,135.195,6400000.0
2009-08-02 23:29:00,135.19,135.19,135.15,135.16,8000000.0
2009-08-02 23:30:00,135.15,135.155,135.125,135.14,19200000.0
2009-08-02 23:31:00,135.135,135.135,135.135,135.135,1600000.0
2009-08-02 23:32:00,135.12,135.145,135.115,135.115,20000000.0
2009-08-02 23:33:00,135.12,135.12,135.115,135.12,9600000.0
2009-08-02 23:34:00,135.115,135.115,135.115,135.115,8000000.0
2009-08-02 23:35:00,135.125,135.125,135.125,135.125,3200000.0
2009-08-02 23:36:00,135.13,135.13,135.13,135.13,1600000.0
2009-08-02 23:37:00,135.135,135.135,135.13,135.13,4800000.0
2009-08-02 23:38:00,135.115,135.115,135.115,135.115,12800000.0
2009-08-02 23:39:00,135.12,135.12,135.12,135.12,1600000.0
2009-08-02 23:41:00,135.125,135.125,135.125,135.125,1600000.0
2009-08-02 23:43:00,135.13,135.13,135.13,135.13,4000000.0
2009-08-02 23:44:00,135.125,135.125,135.12,135.125,4800000.0
2009-08-02 23:45:00,135.13,135.14,135.13,135.13,6400000.0
2009-08-02 23:46:00,135.135,135.135,135.135,135.135,1600000.0
2009-08-02 23:47:00,135.135,135.16,135.135,135.16,8800000.0
2009-08-02 23:48:00,135.12,135.2,135.12,135.17,31200000.0
2009-08-02 23:49:00,135.165,135.18,135.165,135.175,6400000.0
2009-08-02 23:50:00,135.15,135.15,135.15,135.15,1600000.0
2009-08-02 23:51:00,135.155,135.18,135.15,135.175,19200000.0
2009-08-02 23:52:00,135.18,135.185,135.17,135.17,14400000.0
2009-08-02 23:53:00,135.175,135.175,135.17,135.17,3200000.0
2009-08-02 23:54:00,135.185,135.195,135.18,135.195,9600000.0
2009-08-02 23:55:00,135.2,135.2,135.195,135.2,4800000.0
2009-08-02 23:56:00,135.205,135.21,135.2,135.205,19200000.0
2009-08-02 23:57:00,135.205,135.215,135.185,135.185,33600000.0
2009-08-02 23:58:00,135.195,135.21,135.195,135.2,14400000.0
2009-08-02 23:59:00,135.205,135.21,135.2,135.2,16000000.0
2009-08-03 00:00:00,135.205,135.22,135.12,135.185,95000000.0
2009-08-03 00:01:00,135.19,135.195,135.18,135.18,19200000.0
2009-08-03 00:02:00,135.175,135.185,135.17,135.18,24000000.0
2009-08-03 00:03:00,135.185,135.205,135.18,135.19,31000000.0
2009-08-03 00:04:00,135.185,135.195,135.185,135.19,12800000.0
2009-08-03 00:05:00,135.185,135.205,135.18,135.2,17600000.0
2009-08-03 00:06:00,135.2,135.2,135.18,135.18,14600000.0
2009-08-03 00:07:00,135.19,135.19,135.18,135.18,3200000.0
2009-08-03 00:08:00,135.175,135.175,135.17,135.17,3200000.0
2009-08-03 00:09:00,135.18,135.205,135.18,135.205,47400000.0
2009-08-03 00:10:00,135.215,135.215,135.185,135.185,40600000.0
2009-08-03 00:11:00,135.2,135.2,135.195,135.195,16400000.0
2009-08-03 00:12:00,135.195,135.195,135.16,135.165,106800000.0
2009-08-03 00:13:00,135.155,135.155,135.135,135.145,62600000.0
2009-08-03 00:14:00,135.135,135.165,135.12,135.165,129800000.0
2009-08-03 00:15:00,135.155,135.17,135.155,135.17,24000000.0
2009-08-03 00:16:00,135.195,135.195,135.19,135.19,17600000.0
2009-08-03 00:17:00,135.2,135.2,135.185,135.185,25600000.0
2009-08-03 00:18:00,135.185,135.185,135.09,135.11,141200000.0
2009-08-03 00:19:00,135.12,135.125,135.095,135.12,97800000.0
2009-08-03 00:20:00,135.105,135.105,135.095,135.095,16200000.0
2009-08-03 00:21:00,135.095,135.11,135.095,135.11,24000000.0
2009-08-03 00:22:00,135.1,135.145,135.1,135.13,92800000.0
2009-08-03 00:23:00,135.13,135.13,135.1,135.105,139600000.0
2009-08-03 00:24:00,135.11,135.115,135.06,135.08,163400000.0
2009-08-03 00:25:00,135.08,135.09,135.025,135.05,244000000.0
2009-08-03 00:26:00,135.04,135.065,135.02,135.02,143200000.0
2009-08-03 00:27:00,135.035,135.035,135.005,135.02,173200000.0
2009-08-03 00:28:00,135.03,135.035,135.01,135.015,122000000.0
2009-08-03 00:29:00,135.01,135.015,135.005,135.005,19200000.0
2009-08-03 00:30:00,135.01,135.02,135.005,135.01,129600000.0
2009-08-03 00:31:00,135.0,135.0,134.93,134.945,231000000.0
2009-08-03 00:32:00,134.945,134.95,134.915,134.925,150800000.0
2009-08-03 00:33:00,134.925,134.94,134.895,134.905,242800000.0
2009-08-03 00:34:00,134.905,134.915,134.895,134.905,158400000.0
2009-08-03 00:35:00,134.905,134.915,134.895,134.915,193600000.0
2009-08-03 00:36:00,134.915,134.915,134.905,134.905,80000000.0
2009-08-03 00:37:00,134.905,134.92,134.905,134.905,129600000.0
2009-08-03 00:38:00,134.905,134.92,134.895,134.905,106400000.0
2009-08-03 00:39:00,134.905,134.915,134.895,134.905,166399997.0
2009-08-03 00:40:00,134.905,134.93,134.885,134.905,130400000.0
2009-08-03 00:41:00,134.92,134.925,134.885,134.91,82400000.0
2009-08-03 00:42:00,134.905,134.94,134.905,134.94,51400000.0
2009-08-03 00:43:00,134.945,134.965,134.945,134.965,38400000.0
2009-08-03 00:44:00,134.97,135.005,134.97,135.005,64000000.0
2009-08-03 00:45:00,135.005,135.045,135.005,135.035,154400000.0
2009-08-03 00:46:00,135.025,135.085,135.025,135.085,104400000.0
2009-08-03 00:47:00,135.085,135.115,135.085,135.095,122200000.0
2009-08-03 00:48:00,135.11,135.11,135.095,135.105,84000000.0
2009-08-03 00:49:00,135.1,135.1,135.085,135.095,70600000.0
2009-08-03 00:50:00,135.1,135.125,135.1,135.105,91200000.0
2009-08-03 00:51:00,135.105,135.12,135.105,135.115,100800000.0
2009-08-03 00:52:00,135.11,135.11,135.105,135.105,68800000.0
2009-08-03 00:53:00,135.105,135.11,135.07,135.075,81600000.0
2009-08-03 00:54:00,135.075,135.075,135.07,135.07,144000000.0
2009-08-03 00:55:00,135.065,135.065,135.065,135.065,41600000.0
2009-08-03 00:56:00,135.065,135.07,135.025,135.04,161600000.0
2009-08-03 00:57:00,135.035,135.07,135.035,135.055,65600000.0
2009-08-03 00:58:00,135.055,135.07,135.035,135.07,162000000.0
2009-08-03 00:59:00,135.07,135.135,135.065,135.135,257800000.0
2009-08-03 01:00:00,135.135,135.135,135.095,135.095,102000000.0
2009-08-03 01:01:00,135.1,135.1,135.095,135.095,11200000.0
2009-08-03 01:02:00,135.105,135.135,135.105,135.135,123400000.0
2009-08-03 01:03:00,135.135,135.185,135.135,135.155,165600000.0
2009-08-03 01:04:00,135.155,135.205,135.15,135.19,184000000.0
2009-08-03 01:05:00,135.195,135.2,135.145,135.16,539600001.0
2009-08-03 01:06:00,135.16,135.165,135.13,135.145,132800000.0
2009-08-03 01:07:00,135.145,135.18,135.14,135.18,174400000.0
2009-08-03 01:08:00,135.18,135.18,135.165,135.165,82400000.0
2009-08-03 01:09:00,135.165,135.165,135.115,135.125,254000000.0
2009-08-03 01:10:00,135.13,135.135,135.105,135.135,135200000.0
2009-08-03 01:11:00,135.135,135.18,135.12,135.12,359800003.0
2009-08-03 01:12:00,135.12,135.12,135.065,135.095,140600000.0
2009-08-03 01:13:00,135.095,135.11,135.075,135.08,114000000.0
2009-08-03 01:14:00,135.075,135.115,135.075,135.115,177600000.0
2009-08-03 01:15:00,135.11,135.12,135.1,135.115,257600000.0
2009-08-03 01:16:00,135.115,135.12,135.11,135.115,78400000.0
2009-08-03 01:17:00,135.115,135.135,135.115,135.135,126400000.0
2009-08-03 01:18:00,135.135,135.14,135.135,135.135,41600000.0
2009-08-03 01:19:00,135.145,135.145,135.115,135.125,228799999.0
2009-08-03 01:20:00,135.125,135.19,135.125,135.185,467200000.0
2009-08-03 01:21:00,135.185,135.26,135.185,135.26,241600000.0
2009-08-03 01:22:00,135.25,135.4,135.25,135.35,724600001.0
2009-08-03 01:23:00,135.35,135.39,135.345,135.385,566399999.0
2009-08-03 01:24:00,135.385,135.4,135.37,135.37,427600002.0
2009-08-03 01:25:00,135.365,135.365,135.325,135.325,252000002.0
2009-08-03 01:26:00,135.325,135.33,135.285,135.31,360599998.0
2009-08-03 01:27:00,135.315,135.365,135.305,135.355,355600000.0
2009-08-03 01:28:00,135.345,135.38,135.33,135.38,456200000.0
2009-08-03 01:29:00,135.385,135.42,135.37,135.41,358400000.0
2009-08-03 01:30:00,135.415,135.415,135.39,135.41,401599999.0
2009-08-03 01:31:00,135.41,135.435,135.4,135.425,380000000.0
2009-08-03 01:32:00,135.425,135.44,135.405,135.425,302599999.0
2009-08-03 01:33:00,135.42,135.425,135.38,135.38,177000001.0
2009-08-03 01:34:00,135.385,135.385,135.37,135.385,196799999.0
2009-08-03 01:35:00,135.375,135.375,135.37,135.375,19200000.0
2009-08-03 01:36:00,135.38,135.385,135.355,135.385,102400000.0
2009-08-03 01:37:00,135.39,135.43,135.385,135.43,109600000.0
2009-08-03 01:38:00,135.425,135.43,135.37,135.385,160000000.0
2009-08-03 01:39:00,135.385,135.39,135.35,135.36,161600000.0
2009-08-03 01:40:00,135.36,135.38,135.36,135.36,443400000.0
2009-08-03 01:41:00,135.36,135.36,135.325,135.335,474199998.0
2009-08-03 01:42:00,135.33,135.34,135.325,135.33,224799999.0
2009-08-03 01:43:00,135.34,135.36,135.34,135.345,98399999.0
2009-08-03 01:44:00,135.345,135.36,135.34,135.345,171600001.0
2009-08-03 01:45:00,135.34,135.39,135.34,135.385,331200000.0
2009-08-03 01:46:00,135.39,135.395,135.355,135.375,352800000.0
2009-08-03 01:47:00,135.375,135.375,135.34,135.345,437200001.0
2009-08-03 01:48:00,135.345,135.36,135.3,135.36,377700000.0
2009-08-03 01:49:00,135.365,135.385,135.36,135.375,174200000.0
2009-08-03 01:50:00,135.375,135.395,135.335,135.385,446400000.0
2009-08-03 01:51:00,135.385,135.39,135.33,135.34,300200001.0
2009-08-03 01:52:00,135.34,135.35,135.31,135.31,500800000.0
2009-08-03 01:53:00,135.31,135.335,135.295,135.33,332000000.0
2009-08-03 01:54:00,135.33,135.335,135.32,135.325,90000001.0
2009-08-03 01:55:00,135.33,135.37,135.33,135.37,622799995.0
2009-08-03 01:56:00,135.375,135.4,135.365,135.4,276799998.0
2009-08-03 01:57:00,135.39,135.395,135.345,135.355,326000000.0
2009-08-03 01:58:00,135.345,135.345,135.28,135.28,333599999.0
2009-08-03 01:59:00,135.265,135.27,135.205,135.215,392999999.0
2009-08-03 02:00:00,135.205,135.26,135.205,135.25,314400000.0
2009-08-03 02:01:00,135.25,135.26,135.22,135.24,285500000.0
2009-08-03 02:02:00,135.24,135.265,135.24,135.24,216400000.0
2009-08-03 02:03:00,135.25,135.315,135.24,135.305,375100000.0
2009-08-03 02:04:00,135.305,135.31,135.275,135.305,376699999.0
2009-08-03 02:05:00,135.31,135.325,135.285,135.305,450999999.0
2009-08-03 02:06:00,135.31,135.32,135.17,135.215,360500000.0
2009-08-03 02:07:00,135.22,135.27,135.22,135.235,210400000.0
2009-08-03 02:08:00,135.225,135.27,135.225,135.265,263800000.0
2009-08-03 02:09:00,135.265,135.285,135.255,135.27,248600000.0
2009-08-03 02:10:00,135.27,135.305,135.26,135.295,272999999.0
2009-08-03 02:11:00,135.305,135.305,135.225,135.225,390599998.0
2009-08-03 02:12:00,135.225,135.27,135.2,135.24,560800001.0
2009-08-03 02:13:00,135.235,135.28,135.215,135.275,240200001.0
2009-08-03 02:14:00,135.265,135.305,135.26,135.27,278000002.0
2009-08-03 02:15:00,135.265,135.275,135.225,135.225,317200001.0
2009-08-03 02:16:00,135.225,135.26,135.2,135.255,194400001.0
2009-08-03 02:17:00,135.255,135.255,135.205,135.21,203800000.0
2009-08-03 02:18:00,135.21,135.235,135.21,135.23,332400000.0
2009-08-03 02:19:00,135.23,135.245,135.23,135.24,130400000.0
2009-08-03 02:20:00,135.24,135.265,135.2,135.265,302000000.0
2009-08-03 02:21:00,135.27,135.27,135.21,135.22,625000004.0
2009-08-03 02:22:00,135.22,135.275,135.22,135.26,403000001.0
2009-08-03 02:23:00,135.26,135.26,135.18,135.19,365000000.0
2009-08-03 02:24:00,135.19,135.2,135.17,135.18,684000002.0
2009-08-03 02:25:00,135.18,135.21,135.18,135.19,354900000.0
2009-08-03 02:26:00,135.185,135.2,135.165,135.18,226800000.0
2009-08-03 02:27:00,135.18,135.195,135.165,135.18,248400000.0
2009-08-03 02:28:00,135.18,135.265,135.18,135.23,460400002.0
2009-08-03 02:29:00,135.23,135.255,135.22,135.235,328400000.0
2009-08-03 02:30:00,135.235,135.255,135.225,135.245,148000000.0
2009-08-03 02:31:00,135.255,135.255,135.22,135.245,219200000.0
2009-08-03 02:32:00,135.23,135.28,135.23,135.275,557000004.0
2009-08-03 02:33:00,135.28,135.28,135.26,135.26,325000001.0
2009-08-03 02:34:00,135.255,135.26,135.22,135.225,314200000.0
2009-08-03 02:35:00,135.23,135.255,135.225,135.24,267200000.0
2009-08-03 02:36:00,135.24,135.275,135.235,135.24,176200000.0
2009-08-03 02:37:00,135.23,135.245,135.21,135.215,258800001.0
2009-08-03 02:38:00,135.21,135.24,135.21,135.215,389800001.0
2009-08-03 02:39:00,135.215,135.235,135.21,135.235,204400000.0
2009-08-03 02:40:00,135.23,135.245,135.21,135.23,231399999.0
2009-08-03 02:41:00,135.23,135.265,135.225,135.25,471800001.0
2009-08-03 02:42:00,135.25,135.27,135.245,135.265,112600000.0
2009-08-03 02:43:00,135.255,135.265,135.24,135.25,167600000.0
2009-08-03 02:44:00,135.235,135.255,135.23,135.23,165000000.0
2009-08-03 02:45:00,135.24,135.245,135.18,135.195,175000000.0
2009-08-03 02:46:00,135.195,135.195,135.14,135.145,142200000.0
2009-08-03 02:47:00,135.16,135.18,135.145,135.18,309200000.0
2009-08-03 02:48:00,135.18,135.18,135.12,135.12,242400000.0
2009-08-03 02:49:00,135.12,135.2,135.1,135.2,331400000.0
2009-08-03 02:50:00,135.2,135.205,135.11,135.11,273800000.0
2009-08-03 02:51:00,135.115,135.16,135.1,135.105,395000000.0
2009-08-03 02:52:00,135.105,135.14,135.095,135.125,200800000.0
2009-08-03 02:53:00,135.12,135.125,135.095,135.1,569400000.0
2009-08-03 02:54:00,135.1,135.125,135.01,135.015,434600000.0
2009-08-03 02:55:00,135.025,135.07,135.025,135.035,263200000.0
2009-08-03 02:56:00,135.04,135.05,135.015,135.03,337100000.0
2009-08-03 02:57:00,135.03,135.06,135.03,135.05,195200000.0
2009-08-03 02:58:00,135.045,135.055,135.04,135.055,131200000.0
2009-08-03 02:59:00,135.05,135.055,134.99,135.0,264400000.0
2009-08-03 03:00:00,135.01,135.01,134.99,135.0,216200000.0
2009-08-03 03:01:00,135.0,135.0,134.88,134.89,503500000.0
2009-08-03 03:02:00,134.9,134.94,134.84,134.84,437700000.0
2009-08-03 03:03:00,134.83,134.845,134.8,134.8,502800000.0
2009-08-03 03:04:00,134.8,134.82,134.8,134.8,270200000.0
2009-08-03 03:05:00,134.8,134.87,134.8,134.85,307200000.0
2009-08-03 03:06:00,134.85,134.915,134.85,134.895,350200000.0
2009-08-03 03:07:00,134.895,134.915,134.87,134.91,361200000.0
2009-08-03 03:08:00,134.91,134.93,134.9,134.915,232400000.0
2009-08-03 03:09:00,134.915,134.955,134.905,134.91,338200000.0
2009-08-03 03:10:00,134.915,134.92,134.9,134.92,175600000.0
2009-08-03 03:11:00,134.92,134.925,134.91,134.92,346400000.0
2009-08-03 03:12:00,134.92,134.94,134.92,134.94,325400000.0
2009-08-03 03:13:00,134.945,134.95,134.945,134.95,59200000.0
2009-08-03 03:14:00,134.95,134.95,134.925,134.935,254799999.0
2009-08-03 03:15:00,134.935,134.95,134.935,134.94,108000000.0
2009-08-03 03:16:00,134.94,134.95,134.935,134.95,145600000.0
2009-08-03 03:17:00,134.945,134.95,134.94,134.94,59200000.0
2009-08-03 03:18:00,134.94,134.94,134.92,134.92,341400000.0
2009-08-03 03:19:00,134.92,134.93,134.92,134.925,255200000.0
2009-08-03 03:20:00,134.925,134.995,134.92,134.995,362000000.0
2009-08-03 03:21:00,134.995,135.05,134.98,135.045,219000000.0
2009-08-03 03:22:00,135.045,135.05,135.02,135.02,265200000.0
2009-08-03 03:23:00,135.02,135.07,135.02,135.05,323400000.0
2009-08-03 03:24:00,135.045,135.05,134.92,134.96,531200001.0
2009-08-03 03:25:00,134.96,134.995,134.93,134.97,504800000.0
2009-08-03 03:26:00,134.975,135.05,134.96,135.005,360800001.0
2009-08-03 03:27:00,135.01,135.01,134.99,134.995,214000000.0
2009-08-03 03:28:00,134.99,135.005,134.99,134.99,278400000.0
2009-08-03 03:29:00,134.995,135.05,134.99,134.995,242200001.0
2009-08-03 03:30:00,134.98,134.985,134.95,134.965,404599999.0
2009-08-03 03:31:00,134.975,135.005,134.965,135.0,229200000.0
2009-08-03 03:32:00,135.0,135.005,134.98,134.985,127800000.0
2009-08-03 03:33:00,134.985,134.995,134.95,134.96,251600000.0
2009-08-03 03:34:00,134.97,134.99,134.955,134.97,353200001.0
2009-08-03 03:35:00,134.97,134.98,134.96,134.97,128400000.0
2009-08-03 03:36:00,134.97,134.97,134.95,134.955,166000000.0
2009-08-03 03:37:00,134.955,134.975,134.955,134.975,108600000.0
2009-08-03 03:38:00,134.98,134.99,134.98,134.985,80000000.0
2009-08-03 03:39:00,134.98,135.01,134.98,135.0,100800000.0
2009-08-03 03:40:00,135.0,135.01,135.0,135.0,124800000.0
2009-08-03 03:41:00,135.0,135.0,134.905,134.93,266600000.0
2009-08-03 03:42:00,134.93,134.96,134.915,134.95,222400000.0
2009-08-03 03:43:00,134.95,134.995,134.94,134.985,299400001.0
2009-08-03 03:44:00,134.98,134.985,134.96,134.965,223400000.0
2009-08-03 03:45:00,134.98,134.995,134.96,134.965,285999999.0
2009-08-03 03:46:00,134.965,134.975,134.955,134.965,243600000.0
2009-08-03 03:47:00,134.97,134.98,134.97,134.97,203400000.0
2009-08-03 03:48:00,134.975,134.98,134.97,134.97,301800000.0
2009-08-03 03:49:00,134.97,134.97,134.95,134.965,255400000.0
2009-08-03 03:50:00,134.965,134.98,134.94,134.945,231600000.0
2009-08-03 03:51:00,134.94,134.945,134.92,134.92,301400000.0
2009-08-03 03:52:00,134.92,134.96,134.92,134.95,182999996.0
2009-08-03 03:53:00,134.95,134.96,134.9,134.925,171199996.0
2009-08-03 03:54:00,134.925,134.94,134.92,134.93,214200000.0
2009-08-03 03:55:00,134.94,134.94,134.93,134.93,179799999.0
2009-08-03 03:56:00,134.93,134.935,134.92,134.93,247599999.0
2009-08-03 03:57:00,134.925,134.94,134.91,134.91,232600000.0
2009-08-03 03:58:00,134.915,134.94,134.915,134.925,545000000.0
2009-08-03 03:59:00,134.93,134.945,134.92,134.93,330399999.0
2009-08-03 04:00:00,134.93,134.93,134.865,134.9,745000001.0
2009-08-03 04:01:00,134.9,134.9,134.855,134.88,277800001.0
2009-08-03 04:02:00,134.895,134.895,134.835,134.85,302399999.0
2009-08-03 04:03:00,134.845,134.87,134.835,134.835,419199999.0
2009-08-03 04:04:00,134.82,134.82,134.775,134.805,255700000.0
2009-08-03 04:05:00,134.8,134.85,134.79,134.85,511599998.0
2009-08-03 04:06:00,134.845,134.88,134.825,134.83,254800000.0
2009-08-03 04:07:00,134.825,134.895,134.815,134.895,195000001.0
2009-08-03 04:08:00,134.89,134.915,134.865,134.915,412199998.0
2009-08-03 04:09:00,134.91,134.915,134.895,134.9,558799998.0
2009-08-03 04:10:00,134.905,134.905,134.895,134.905,52800000.0
2009-08-03 04:11:00,134.905,134.925,134.9,134.92,529199998.0
2009-08-03 04:12:00,134.925,134.95,134.92,134.94,162599998.0
2009-08-03 04:13:00,134.94,134.945,134.845,134.865,184399999.0
2009-08-03 04:14:00,134.855,134.88,134.85,134.875,300600001.0
2009-08-03 04:15:00,134.875,134.895,134.855,134.89,312799999.0
2009-08-03 04:16:00,134.885,134.93,134.88,134.93,333200000.0
2009-08-03 04:17:00,134.93,134.95,134.91,134.91,215799999.0
2009-08-03 04:18:00,134.91,134.925,134.9,134.905,224600000.0
2009-08-03 04:19:00,134.91,134.91,134.905,134.91,102000000.0
2009-08-03 04:20:00,134.91,134.93,134.91,134.925,111000000.0
2009-08-03 04:21:00,134.925,134.94,134.925,134.94,154400000.0
2009-08-03 04:22:00,134.945,134.97,134.945,134.96,118400000.0
2009-08-03 04:23:00,134.955,134.96,134.945,134.95,163400000.0
2009-08-03 04:24:00,134.95,134.96,134.94,134.945,116400000.0
2009-08-03 04:25:00,134.95,134.955,134.915,134.915,105800000.0
2009-08-03 04:26:00,134.915,134.915,134.905,134.91,190200000.0
2009-08-03 04:27:00,134.905,134.92,134.905,134.92,208199999.0
2009-08-03 04:28:00,134.92,134.92,134.895,134.905,219200000.0
2009-08-03 04:29:00,134.91,134.94,134.905,134.925,242200000.0
2009-08-03 04:30:00,134.925,135.03,134.92,135.025,537199998.0
2009-08-03 04:31:00,135.025,135.045,135.0,135.0,431199998.0
2009-08-03 04:32:00,134.99,135.015,134.99,135.015,401199999.0
2009-08-03 04:33:00,135.015,135.03,135.01,135.025,181599998.0
2009-08-03 04:34:00,135.025,135.09,135.025,135.035,569399996.0
2009-08-03 04:35:00,135.045,135.05,135.005,135.015,321600000.0
2009-08-03 04:36:00,135.02,135.05,135.015,135.045,247200000.0
2009-08-03 04:37:00,135.045,135.045,134.905,134.94,661800000.0
2009-08-03 04:38:00,134.945,135.0,134.945,134.98,215599999.0
2009-08-03 04:39:00,134.98,134.98,134.945,134.955,144800000.0
2009-08-03 04:40:00,134.955,134.955,134.925,134.925,477399995.0
2009-08-03 04:41:00,134.925,134.955,134.92,134.955,179200000.0
2009-08-03 04:42:00,134.95,134.96,134.94,134.96,216600000.0
2009-08-03 04:43:00,134.98,134.985,134.95,134.985,194600000.0
2009-08-03 04:44:00,134.98,135.0,134.98,134.985,71200000.0
2009-08-03 04:45:00,134.985,134.995,134.98,134.99,83600000.0
2009-08-03 04:46:00,134.99,135.005,134.985,135.0,89400000.0
2009-08-03 04:47:00,135.0,135.0,134.955,134.955,169200000.0
2009-08-03 04:48:00,134.955,135.015,134.955,135.005,269599999.0
2009-08-03 04:49:00,134.995,135.0,134.975,134.975,111200000.0
2009-08-03 04:50:00,134.97,134.975,134.955,134.955,165600000.0
2009-08-03 04:51:00,134.96,134.96,134.945,134.955,145000000.0
2009-08-03 04:52:00,134.955,134.975,134.955,134.96,251399999.0
2009-08-03 04:53:00,134.96,134.965,134.93,134.93,257599999.0
2009-08-03 04:54:00,134.925,134.935,134.915,134.925,242999999.0
2009-08-03 04:55:00,134.915,134.945,134.91,134.94,571399993.0
2009-08-03 04:56:00,134.935,134.945,134.925,134.945,119400000.0
2009-08-03 04:57:00,134.945,134.96,134.905,134.955,341800001.0
2009-08-03 04:58:00,134.955,135.01,134.95,135.01,238000000.0
2009-08-03 04:59:00,135.01,135.015,134.99,134.995,358600000.0
2009-08-03 05:00:00,134.995,135.015,134.985,134.99,577399997.0
2009-08-03 05:01:00,134.99,135.01,134.98,135.005,481399997.0
2009-08-03 05:02:00,135.01,135.03,135.005,135.015,149400000.0
2009-08-03 05:03:00,135.01,135.035,135.005,135.02,130400000.0
2009-08-03 05:04:00,135.01,135.02,134.985,134.985,300600000.0
2009-08-03 05:05:00,134.98,134.995,134.97,134.985,230200000.0
2009-08-03 05:06:00,134.985,134.99,134.975,134.98,240999997.0
2009-08-03 05:07:00,134.98,135.005,134.975,134.99,211000000.0
2009-08-03 05:08:00,134.99,134.99,134.98,134.98,136600000.0
2009-08-03 05:09:00,134.98,135.01,134.97,135.005,188600000.0
2009-08-03 05:10:00,135.005,135.025,134.99,135.02,203400000.0
2009-08-03 05:11:00,135.02,135.04,135.01,135.04,223799999.0
2009-08-03 05:12:00,135.03,135.03,135.0,135.0,176400000.0
2009-08-03 05:13:00,135.0,135.015,135.0,135.01,120600000.0
2009-08-03 05:14:00,135.01,135.01,134.975,135.0,228000000.0
2009-08-03 05:15:00,134.995,135.015,134.99,135.0,288600000.0
2009-08-03 05:16:00,135.0,135.04,134.995,135.03,239199999.0
2009-08-03 05:17:00,135.04,135.085,135.03,135.08,291700000.0
2009-08-03 05:18:00,135.08,135.09,135.035,135.05,546000000.0
2009-08-03 05:19:00,135.03,135.065,134.97,134.98,328000000.0
2009-08-03 05:20:00,134.98,135.01,134.95,134.95,245100000.0
2009-08-03 05:21:00,134.955,134.965,134.945,134.96,225600000.0
2009-08-03 05:22:00,134.965,134.965,134.915,134.92,487000002.0
2009-08-03 05:23:00,134.92,134.94,134.915,134.93,169400000.0
2009-08-03 05:24:00,134.93,134.945,134.925,134.925,150600000.0
2009-08-03 05:25:00,134.92,134.935,134.92,134.93,157000000.0
2009-08-03 05:26:00,134.925,134.935,134.895,134.895,182400000.0
2009-08-03 05:27:00,134.895,134.9,134.87,134.9,191400000.0
2009-08-03 05:28:00,134.9,134.915,134.9,134.91,144400000.0
2009-08-03 05:29:00,134.905,134.91,134.895,134.9,198800000.0
2009-08-03 05:30:00,134.9,134.905,134.875,134.88,188200000.0
2009-08-03 05:31:00,134.875,134.9,134.87,134.89,129600001.0
2009-08-03 05:32:00,134.89,134.89,134.885,134.89,31000000.0
2009-08-03 05:33:00,134.885,134.885,134.85,134.855,120600000.0
2009-08-03 05:34:00,134.86,134.885,134.85,134.875,338400000.0
2009-08-03 05:35:00,134.885,134.885,134.87,134.88,218800000.0
2009-08-03 05:36:00,134.88,134.9,134.88,134.89,205600000.0
2009-08-03 05:37:00,134.895,134.9,134.895,134.895,121600000.0
2009-08-03 05:38:00,134.895,134.945,134.895,134.915,268799999.0
2009-08-03 05:39:00,134.925,134.945,134.92,134.92,286000001.0
2009-08-03 05:40:00,134.925,134.93,134.92,134.92,157600000.0
2009-08-03 05:41:00,134.91,134.92,134.905,134.92,201600000.0
2009-08-03 05:42:00,134.915,134.92,134.91,134.91,196200000.0
2009-08-03 05:43:00,134.9,134.9,134.9,134.9,35800000.0
2009-08-03 05:44:00,134.9,134.9,134.9,134.9,57600000.0
2009-08-03 05:45:00,134.9,134.905,134.875,134.89,403400000.0
2009-08-03 05:46:00,134.895,134.9,134.83,134.85,338000000.0
2009-08-03 05:47:00,134.85,134.85,134.82,134.835,203200000.0
2009-08-03 05:48:00,134.835,134.84,134.82,134.82,201400000.0
2009-08-03 05:49:00,134.82,134.895,134.82,134.89,272800000.0
2009-08-03 05:50:00,134.895,134.915,134.89,134.895,240200000.0
2009-08-03 05:51:00,134.89,134.92,134.89,134.91,192000000.0
2009-08-03 05:52:00,134.905,134.915,134.905,134.905,132800000.0
2009-08-03 05:53:00,134.905,134.905,134.885,134.885,154200000.0
2009-08-03 05:54:00,134.88,134.88,134.85,134.865,321999999.0
2009-08-03 05:55:00,134.865,134.9,134.865,134.88,348000000.0
2009-08-03 05:56:00,134.88,134.9,134.865,134.88,316800000.0
2009-08-03 05:57:00,134.88,134.89,134.825,134.865,447200000.0
2009-08-03 05:58:00,134.865,134.88,134.855,134.86,353400000.0
2009-08-03 05:59:00,134.86,134.885,134.855,134.865,431599998.0
2009-08-03 06:00:00,134.87,134.89,134.865,134.885,135400000.0
2009-08-03 06:01:00,134.885,134.885,134.875,134.88,76800000.0
2009-08-03 06:02:00,134.87,134.89,134.87,134.89,83200000.0
2009-08-03 06:03:00,134.895,134.895,134.885,134.89,51200000.0
2009-08-03 06:04:00,134.89,134.9,134.89,134.9,82800000.0
2009-08-03 06:05:00,134.9,134.91,134.89,134.895,257399999.0
2009-08-03 06:06:00,134.895,134.9,134.875,134.89,177399997.0
2009-08-03 06:07:00,134.9,134.91,134.895,134.91,128000000.0
2009-08-03 06:08:00,134.91,134.94,134.9,134.9,371600000.0
2009-08-03 06:09:00,134.9,134.905,134.89,134.9,182599999.0
2009-08-03 06:10:00,134.9,134.905,134.885,134.89,339800000.0
2009-08-03 06:11:00,134.895,134.925,134.895,134.92,144000000.0
2009-08-03 06:12:00,134.92,134.935,134.92,134.935,248000000.0
2009-08-03 06:13:00,134.93,134.93,134.925,134.93,142400000.0
2009-08-03 06:14:00,134.925,134.94,134.92,134.92,103399999.0
2009-08-03 06:15:00,134.925,134.925,134.88,134.905,248600000.0
2009-08-03 06:16:00,134.905,134.905,134.87,134.875,275800000.0
2009-08-03 06:17:00,134.875,134.905,134.87,134.89,118400000.0
2009-08-03 06:18:00,134.895,134.895,134.87,134.875,128200000.0
2009-08-03 06:19:00,134.87,134.9,134.87,134.9,75200000.0
2009-08-03 06:20:00,134.885,134.93,134.885,134.915,172800000.0
2009-08-03 06:21:00,134.915,134.945,134.905,134.92,759799999.0
2009-08-03 06:22:00,134.915,134.955,134.915,134.945,212500000.0
2009-08-03 06:23:00,134.945,134.955,134.925,134.94,181400000.0
2009-08-03 06:24:00,134.94,134.965,134.92,134.925,492600000.0
2009-08-03 06:25:00,134.925,134.93,134.925,134.925,245599999.0
2009-08-03 06:26:00,134.925,134.935,134.905,134.915,424599999.0
2009-08-03 06:27:00,134.915,134.97,134.915,134.96,408400000.0
2009-08-03 06:28:00,134.965,134.97,134.955,134.97,75000000.0
2009-08-03 06:29:00,134.965,134.97,134.955,134.955,289600000.0
2009-08-03 06:30:00,134.955,134.96,134.94,134.95,90200000.0
2009-08-03 06:31:00,134.965,134.97,134.95,134.95,339199999.0
2009-08-03 06:32:00,134.95,134.96,134.945,134.96,211200000.0
2009-08-03 06:33:00,134.965,134.975,134.96,134.975,103000000.0
2009-08-03 06:34:00,134.975,134.99,134.97,134.97,202200000.0
2009-08-03 06:35:00,134.97,134.98,134.955,134.955,79600000.0
2009-08-03 06:36:00,134.955,134.98,134.955,134.98,89200000.0
2009-08-03 06:37:00,134.98,134.98,134.96,134.96,47000000.0
2009-08-03 06:38:00,134.96,134.965,134.955,134.96,31000000.0
2009-08-03 06:39:00,134.955,134.98,134.95,134.98,249000000.0
2009-08-03 06:40:00,134.98,135.02,134.97,135.015,393200001.0
2009-08-03 06:41:00,135.02,135.04,135.02,135.035,348800000.0
2009-08-03 06:42:00,135.035,135.035,135.005,135.01,100000000.0
2009-08-03 06:43:00,135.01,135.03,135.005,135.025,122000000.0
2009-08-03 06:44:00,135.03,135.04,135.005,135.005,329600000.0
2009-08-03 06:45:00,135.005,135.005,134.955,134.955,434800000.0
2009-08-03 06:46:00,134.96,135.0,134.96,134.995,319999999.0
2009-08-03 06:47:00,134.995,134.995,134.97,134.975,262400000.0
2009-08-03 06:48:00,134.975,134.975,134.955,134.955,188200000.0
2009-08-03 06:49:00,134.96,135.0,134.96,134.975,235300000.0
2009-08-03 06:50:00,134.97,134.97,134.93,134.93,213600000.0
2009-08-03 06:51:00,134.93,134.935,134.925,134.925,508600005.0
2009-08-03 06:52:00,134.93,134.935,134.925,134.935,158400000.0
2009-08-03 06:53:00,134.93,134.96,134.925,134.96,257399999.0
2009-08-03 06:54:00,134.96,134.96,134.935,134.96,208000000.0
2009-08-03 06:55:00,134.95,134.965,134.95,134.955,137800000.0
2009-08-03 06:56:00,134.955,134.97,134.945,134.96,308400001.0
2009-08-03 06:57:00,134.96,134.98,134.935,134.935,234200000.0
2009-08-03 06:58:00,134.92,134.935,134.92,134.93,372199998.0
2009-08-03 06:59:00,134.93,134.94,134.92,134.92,284400001.0
2009-08-03 07:00:00,134.92,134.94,134.885,134.885,283399999.0
2009-08-03 07:01:00,134.885,134.915,134.85,134.91,306000000.0
2009-08-03 07:02:00,134.915,134.92,134.88,134.885,407400000.0
2009-08-03 07:03:00,134.885,134.885,134.87,134.875,363599999.0
2009-08-03 07:04:00,134.89,134.91,134.885,134.905,315200000.0
2009-08-03 07:05:00,134.905,134.93,134.895,134.93,280200000.0
2009-08-03 07:06:00,134.925,134.93,134.91,134.92,114800000.0
2009-08-03 07:07:00,134.915,134.92,134.89,134.9,123800000.0
2009-08-03 07:08:00,134.9,134.92,134.875,134.915,498000000.0
2009-08-03 07:09:00,134.915,134.94,134.91,134.93,423400001.0
2009-08-03 07:10:00,134.93,134.94,134.925,134.94,240000000.0
2009-08-03 07:11:00,134.94,134.95,134.91,134.91,267000000.0
2009-08-03 07:12:00,134.91,134.915,134.885,134.895,238400000.0
2009-08-03 07:13:00,134.9,134.905,134.88,134.885,240200000.0
2009-08-03 07:14:00,134.88,134.91,134.88,134.91,200600000.0
2009-08-03 07:15:00,134.91,134.91,134.87,134.875,367599997.0
2009-08-03 07:16:00,134.87,134.89,134.87,134.885,190000000.0
2009-08-03 07:17:00,134.89,134.89,134.88,134.885,70000000.0
2009-08-03 07:18:00,134.885,134.885,134.885,134.885,14400000.0
2009-08-03 07:19:00,134.885,134.905,134.885,134.895,171200000.0
2009-08-03 07:20:00,134.89,134.9,134.89,134.895,149600000.0
2009-08-03 07:21:00,134.9,134.915,134.895,134.9,222400000.0
2009-08-03 07:22:00,134.9,134.9,134.885,134.895,109600000.0
2009-08-03 07:23:00,134.9,134.905,134.87,134.875,260000000.0
2009-08-03 07:24:00,134.875,134.88,134.87,134.88,220800000.0
2009-08-03 07:25:00,134.875,134.88,134.87,134.87,167199999.0
2009-08-03 07:26:00,134.88,134.88,134.87,134.875,81600000.0
2009-08-03 07:27:00,134.875,134.9,134.875,134.895,41600000.0
2009-08-03 07:28:00,134.895,134.905,134.88,134.905,285400001.0
2009-08-03 07:29:00,134.905,134.925,134.865,134.865,387400001.0
2009-08-03 07:30:00,134.865,134.87,134.855,134.855,200600000.0
2009-08-03 07:31:00,134.85,134.865,134.85,134.855,296800000.0
2009-08-03 07:32:00,134.855,134.885,134.85,134.885,317799999.0
2009-08-03 07:33:00,134.925,134.93,134.89,134.89,477199999.0
2009-08-03 07:34:00,134.9,134.91,134.865,134.865,152500000.0
2009-08-03 07:35:00,134.865,134.87,134.835,134.835,232199999.0
2009-08-03 07:36:00,134.835,134.835,134.8,134.805,160400000.0
2009-08-03 07:37:00,134.805,134.85,134.805,134.82,486199997.0
2009-08-03 07:38:00,134.815,134.845,134.815,134.83,342600000.0
2009-08-03 07:39:00,134.845,134.855,134.835,134.835,378000001.0
2009-08-03 07:40:00,134.845,134.85,134.835,134.85,253600000.0
2009-08-03 07:41:00,134.845,134.85,134.805,134.815,221200000.0
2009-08-03 07:42:00,134.82,134.825,134.805,134.82,441400000.0
2009-08-03 07:43:00,134.825,134.825,134.815,134.82,61800000.0
2009-08-03 07:44:00,134.82,134.835,134.815,134.835,153000000.0
2009-08-03 07:45:00,134.835,134.85,134.815,134.815,185200000.0
2009-08-03 07:46:00,134.81,134.83,134.8,134.805,596600001.0
2009-08-03 07:47:00,134.815,134.82,134.795,134.81,277400000.0
2009-08-03 07:48:00,134.805,134.82,134.805,134.815,320200000.0
2009-08-03 07:49:00,134.825,134.83,134.805,134.83,584599999.0
2009-08-03 07:50:00,134.835,134.835,134.82,134.82,206600000.0
2009-08-03 07:51:00,134.815,134.835,134.8,134.805,284200000.0
2009-08-03 07:52:00,134.8,134.815,134.785,134.805,307400000.0
2009-08-03 07:53:00,134.805,134.815,134.795,134.805,295000000.0
2009-08-03 07:54:00,134.805,134.845,134.805,134.82,349400000.0
2009-08-03 07:55:00,134.83,134.835,134.82,134.825,103200000.0
2009-08-03 07:56:00,134.83,134.83,134.755,134.76,436800000.0
2009-08-03 07:57:00,134.765,134.765,134.69,134.74,1137399999.0
2009-08-03 07:58:00,134.745,134.75,134.685,134.685,220000000.0
2009-08-03 07:59:00,134.685,134.745,134.685,134.72,519799999.0
2009-08-03 08:00:00,134.72,134.73,134.68,134.7,530700000.0
2009-08-03 08:01:00,134.69,134.7,134.64,134.645,807899999.0
2009-08-03 08:02:00,134.635,134.71,134.635,134.69,938799997.0
2009-08-03 08:03:00,134.69,134.725,134.66,134.725,498600000.0
2009-08-03 08:04:00,134.725,134.725,134.68,134.68,350000000.0
2009-08-03 08:05:00,134.68,134.735,134.66,134.73,420599999.0
2009-08-03 08:06:00,134.73,134.78,134.73,134.76,889600006.0
2009-08-03 08:07:00,134.765,134.765,134.73,134.74,655199995.0
2009-08-03 08:08:00,134.74,134.77,134.735,134.77,673799990.0
2009-08-03 08:09:00,134.755,134.835,134.755,134.81,878799993.0
2009-08-03 08:10:00,134.815,134.815,134.8,134.8,458800000.0
2009-08-03 08:11:00,134.81,134.835,134.805,134.835,485199999.0
2009-08-03 08:12:00,134.835,134.835,134.8,134.805,150000000.0
2009-08-03 08:13:00,134.8,134.8,134.765,134.77,553399999.0
2009-08-03 08:14:00,134.77,134.8,134.77,134.78,279999998.0
2009-08-03 08:15:00,134.775,134.775,134.75,134.755,444399997.0
2009-08-03 08:16:00,134.755,134.755,134.725,134.75,441600002.0
2009-08-03 08:17:00,134.755,134.79,134.745,134.77,381000000.0
2009-08-03 08:18:00,134.77,134.795,134.75,134.755,386200000.0
2009-08-03 08:19:00,134.755,134.76,134.725,134.725,377400003.0
2009-08-03 08:20:00,134.725,134.725,134.68,134.68,538200000.0
2009-08-03 08:21:00,134.68,134.76,134.68,134.755,446900000.0
2009-08-03 08:22:00,134.755,134.79,134.755,134.78,716000000.0
2009-08-03 08:23:00,134.785,134.81,134.765,134.79,442000000.0
2009-08-03 08:24:00,134.79,134.815,134.78,134.8,508800000.0
2009-08-03 08:25:00,134.795,134.855,134.795,134.805,787599997.0
2009-08-03 08:26:00,134.805,134.825,134.765,134.765,699800003.0
2009-08-03 08:27:00,134.765,134.79,134.755,134.785,893999985.0
2009-08-03 08:28:00,134.785,134.8,134.765,134.78,589799994.0
2009-08-03 08:29:00,134.77,134.795,134.76,134.795,367000001.0
2009-08-03 08:30:00,134.79,134.81,134.755,134.78,623000001.0
2009-08-03 08:31:00,134.78,134.805,134.755,134.8,912799997.0
2009-08-03 08:32:00,134.8,134.865,134.795,134.855,612999999.0
2009-08-03 08:33:00,134.845,134.92,134.845,134.92,505600001.0
2009-08-03 08:34:00,134.915,134.93,134.905,134.915,902000000.0
2009-08-03 08:35:00,134.915,134.925,134.88,134.905,537000001.0
2009-08-03 08:36:00,134.905,134.925,134.89,134.925,319199999.0
2009-08-03 08:37:00,134.925,134.935,134.915,134.92,314600000.0
2009-08-03 08:38:00,134.92,134.92,134.86,134.895,542999997.0
2009-08-03 08:39:00,134.9,134.92,134.785,134.81,768299999.0
2009-08-03 08:40:00,134.81,134.83,134.765,134.77,637600000.0
2009-08-03 08:41:00,134.77,134.825,134.77,134.795,792600006.0
2009-08-03 08:42:00,134.8,134.81,134.795,134.795,285200002.0
2009-08-03 08:43:00,134.805,134.83,134.805,134.83,158400000.0
2009-08-03 08:44:00,134.84,134.845,134.8,134.8,388400002.0
2009-08-03 08:45:00,134.795,134.81,134.785,134.81,317400000.0
2009-08-03 08:46:00,134.8,134.85,134.8,134.84,252800000.0
2009-08-03 08:47:00,134.84,134.925,134.835,134.925,656399999.0
2009-08-03 08:48:00,134.925,134.95,134.915,134.925,822799999.0
2009-08-03 08:49:00,134.935,134.935,134.905,134.915,468600003.0
2009-08-03 08:50:00,134.91,134.935,134.9,134.925,472199999.0
2009-08-03 08:51:00,134.925,134.96,134.925,134.925,834599997.0
2009-08-03 08:52:00,134.925,134.96,134.885,134.885,320499999.0
2009-08-03 08:53:00,134.875,134.89,134.825,134.855,958999997.0
2009-08-03 08:54:00,134.855,134.88,134.825,134.83,728600001.0
2009-08-03 08:55:00,134.83,134.83,134.735,134.8,655000000.0
2009-08-03 08:56:00,134.795,134.81,134.77,134.795,503600000.0
2009-08-03 08:57:00,134.79,134.795,134.755,134.76,305400000.0
2009-08-03 08:58:00,134.755,134.755,134.65,134.65,587000000.0
2009-08-03 08:59:00,134.655,134.695,134.585,134.59,787000000.0
2009-08-03 09:00:00,134.59,134.635,134.58,134.63,554000001.0
2009-08-03 09:01:00,134.63,134.65,134.62,134.63,584200000.0
2009-08-03 09:02:00,134.63,134.735,134.63,134.71,660099997.0
2009-08-03 09:03:00,134.71,134.73,134.69,134.73,578000001.0
2009-08-03 09:04:00,134.72,134.73,134.655,134.675,417600000.0
2009-08-03 09:05:00,134.67,134.69,134.64,134.69,494799999.0
2009-08-03 09:06:00,134.695,134.735,134.69,134.715,949599999.0
2009-08-03 09:07:00,134.71,134.755,134.71,134.735,696000001.0
2009-08-03 09:08:00,134.735,134.79,134.735,134.745,492400000.0
2009-08-03 09:09:00,134.745,134.78,134.745,134.775,633400000.0
2009-08-03 09:10:00,134.775,134.83,134.765,134.805,626799999.0
2009-08-03 09:11:00,134.805,134.805,134.75,134.76,711600001.0
2009-08-03 09:12:00,134.765,134.84,134.76,134.835,413600000.0
2009-08-03 09:13:00,134.845,134.88,134.83,134.85,697499998.0
2009-08-03 09:14:00,134.85,134.87,134.85,134.87,267600000.0
2009-08-03 09:15:00,134.875,134.935,134.87,134.92,590600001.0
2009-08-03 09:16:00,134.92,134.925,134.91,134.925,318200000.0
2009-08-03 09:17:00,134.935,135.01,134.93,134.99,398800000.0
2009-08-03 09:18:00,134.99,135.025,134.99,135.0,742599999.0
2009-08-03 09:19:00,135.0,135.0,134.935,134.975,418799999.0
2009-08-03 09:20:00,134.98,135.015,134.975,134.985,381800000.0
2009-08-03 09:21:00,134.99,135.005,134.945,134.97,617400000.0
2009-08-03 09:22:00,134.965,134.985,134.935,134.945,519700000.0
2009-08-03 09:23:00,134.945,134.98,134.915,134.92,531600002.0
2009-08-03 09:24:00,134.915,134.955,134.915,134.955,474600003.0
2009-08-03 09:25:00,134.955,134.97,134.945,134.97,559600002.0
2009-08-03 09:26:00,134.97,134.99,134.97,134.975,262200000.0
2009-08-03 09:27:00,134.975,134.985,134.93,134.945,728199999.0
2009-08-03 09:28:00,134.945,134.97,134.935,134.935,438399999.0
2009-08-03 09:29:00,134.935,134.95,134.915,134.92,238300000.0
2009-08-03 09:30:00,134.92,134.96,134.905,134.96,450000002.0
2009-08-03 09:31:00,134.96,134.97,134.91,134.935,294600002.0
2009-08-03 09:32:00,134.935,134.935,134.885,134.885,440100002.0
2009-08-03 09:33:00,134.885,134.9,134.87,134.87,904999992.0
2009-08-03 09:34:00,134.87,134.9,134.87,134.875,513600003.0
2009-08-03 09:35:00,134.875,134.97,134.875,134.905,936800000.0
2009-08-03 09:36:00,134.91,134.95,134.905,134.925,239600000.0
2009-08-03 09:37:00,134.925,134.94,134.915,134.94,247200001.0
2009-08-03 09:38:00,134.94,134.94,134.915,134.915,290000000.0
2009-08-03 09:39:00,134.905,134.91,134.83,134.845,499899998.0
2009-08-03 09:40:00,134.845,134.87,134.82,134.84,364200001.0
2009-08-03 09:41:00,134.84,134.88,134.83,134.86,855200004.0
2009-08-03 09:42:00,134.86,134.875,134.855,134.855,545000001.0
2009-08-03 09:43:00,134.855,134.88,134.76,134.78,786399999.0
2009-08-03 09:44:00,134.795,134.89,134.795,134.88,562800000.0
2009-08-03 09:45:00,134.885,134.96,134.885,134.93,929200000.0
2009-08-03 09:46:00,134.965,134.99,134.955,134.975,307599999.0
2009-08-03 09:47:00,134.975,134.995,134.945,134.96,395800000.0
2009-08-03 09:48:00,134.955,135.035,134.94,135.01,994399998.0
2009-08-03 09:49:00,135.01,135.035,135.0,135.0,403800000.0
2009-08-03 09:50:00,135.005,135.04,135.0,135.015,679600002.0
2009-08-03 09:51:00,135.015,135.055,134.995,135.025,1343200004.0
2009-08-03 09:52:00,135.03,135.07,135.02,135.045,699600000.0
2009-08-03 09:53:00,135.055,135.06,135.01,135.045,739799999.0
2009-08-03 09:54:00,135.045,135.065,135.025,135.025,587399997.0
2009-08-03 09:55:00,135.02,135.045,134.975,135.01,552599999.0
2009-08-03 09:56:00,135.01,135.08,135.0,135.05,417200003.0
2009-08-03 09:57:00,135.055,135.09,135.055,135.075,619000000.0
2009-08-03 09:58:00,135.075,135.135,135.065,135.13,676000000.0
2009-08-03 09:59:00,135.13,135.18,135.125,135.18,584599998.0
2009-08-03 10:00:00,135.18,135.245,135.15,135.22,909299997.0
2009-08-03 10:01:00,135.22,135.25,135.21,135.25,843400002.0
2009-08-03 10:02:00,135.255,135.275,135.18,135.225,921600003.0
2009-08-03 10:03:00,135.235,135.245,135.21,135.22,727400001.0
2009-08-03 10:04:00,135.22,135.23,135.165,135.21,695300002.0
2009-08-03 10:05:00,135.22,135.24,135.21,135.22,376000000.0
2009-08-03 10:06:00,135.22,135.23,135.21,135.22,555799996.0
2009-08-03 10:07:00,135.215,135.235,135.2,135.225,475500003.0
2009-08-03 10:08:00,135.225,135.28,135.21,135.27,922399996.0
2009-08-03 10:09:00,135.27,135.305,135.27,135.275,649400003.0
2009-08-03 10:10:00,135.27,135.37,135.27,135.36,788200000.0
2009-08-03 10:11:00,135.35,135.355,135.28,135.3,864800000.0
2009-08-03 10:12:00,135.295,135.315,135.28,135.29,533800000.0
2009-08-03 10:13:00,135.285,135.325,135.275,135.315,603799999.0
2009-08-03 10:14:00,135.315,135.32,135.285,135.29,489700000.0
2009-08-03 10:15:00,135.29,135.37,135.28,135.37,606200000.0
2009-08-03 10:16:00,135.365,135.4,135.325,135.335,827800003.0
2009-08-03 10:17:00,135.34,135.34,135.3,135.3,1595600000.0
2009-08-03 10:18:00,135.3,135.3,135.285,135.29,1038600002.0
2009-08-03 10:19:00,135.29,135.365,135.28,135.365,1206699996.0
2009-08-03 10:20:00,135.365,135.37,135.28,135.305,1388400003.0
2009-08-03 10:21:00,135.3,135.3,135.22,135.225,608299999.0
2009-08-03 10:22:00,135.22,135.265,135.22,135.26,784799999.0
2009-08-03 10:23:00,135.26,135.26,135.18,135.18,582100005.0
2009-08-03 10:24:00,135.19,135.19,135.15,135.165,843200004.0
2009-08-03 10:25:00,135.165,135.17,135.11,135.14,551000000.0
2009-08-03 10:26:00,135.14,135.195,135.12,135.185,505500000.0
2009-08-03 10:27:00,135.19,135.235,135.185,135.22,533900001.0
2009-08-03 10:28:00,135.22,135.33,135.22,135.31,521600000.0
2009-08-03 10:29:00,135.31,135.315,135.26,135.26,822999998.0
2009-08-03 10:30:00,135.26,135.3,135.26,135.27,666599998.0
2009-08-03 10:31:00,135.27,135.325,135.24,135.29,1038800001.0
2009-08-03 10:32:00,135.28,135.29,135.245,135.265,614200001.0
2009-08-03 10:33:00,135.265,135.28,135.22,135.24,754199996.0
2009-08-03 10:34:00,135.24,135.27,135.22,135.23,827000000.0
2009-08-03 10:35:00,135.235,135.31,135.23,135.31,1067700007.0
2009-08-03 10:36:00,135.305,135.31,135.26,135.31,396400004.0
2009-08-03 10:37:00,135.31,135.355,135.295,135.325,714199997.0
2009-08-03 10:38:00,135.3,135.37,135.295,135.335,818800000.0
2009-08-03 10:39:00,135.34,135.37,135.315,135.35,799499999.0
2009-08-03 10:40:00,135.35,135.425,135.33,135.385,1259200001.0
2009-08-03 10:41:00,135.395,135.395,135.35,135.355,1140400003.0
2009-08-03 10:42:00,135.355,135.355,135.335,135.335,565399999.0
2009-08-03 10:43:00,135.335,135.465,135.32,135.465,1223800004.0
2009-08-03 10:44:00,135.465,135.49,135.445,135.455,1166699996.0
2009-08-03 10:45:00,135.45,135.48,135.425,135.455,1279599996.0
2009-08-03 10:46:00,135.45,135.475,135.445,135.47,744600000.0
2009-08-03 10:47:00,135.47,135.48,135.45,135.45,347199998.0
2009-08-03 10:48:00,135.45,135.47,135.45,135.45,651999996.0
2009-08-03 10:49:00,135.46,135.46,135.375,135.405,935800002.0
2009-08-03 10:50:00,135.405,135.465,135.4,135.445,628700002.0
2009-08-03 10:51:00,135.44,135.445,135.435,135.44,733399997.0
2009-08-03 10:52:00,135.445,135.445,135.41,135.425,514200001.0
2009-08-03 10:53:00,135.425,135.435,135.415,135.43,658800000.0
2009-08-03 10:54:00,135.43,135.43,135.395,135.4,344899999.0
2009-08-03 10:55:00,135.395,135.43,135.385,135.41,1018200001.0
2009-08-03 10:56:00,135.41,135.44,135.41,135.41,540600001.0
2009-08-03 10:57:00,135.41,135.425,135.41,135.425,292000000.0
2009-08-03 10:58:00,135.425,135.435,135.38,135.39,761200001.0
2009-08-03 10:59:00,135.39,135.42,135.385,135.39,560200000.0
2009-08-03 11:00:00,135.395,135.415,135.385,135.405,613199999.0
2009-08-03 11:01:00,135.41,135.41,135.385,135.385,381800000.0
2009-08-03 11:02:00,135.39,135.455,135.385,135.445,570000000.0
2009-08-03 11:03:00,135.445,135.48,135.43,135.465,866000000.0
2009-08-03 11:04:00,135.465,135.475,135.44,135.465,395500000.0
2009-08-03 11:05:00,135.465,135.47,135.455,135.455,736200003.0
2009-08-03 11:06:00,135.45,135.455,135.395,135.42,730000001.0
2009-08-03 11:07:00,135.415,135.43,135.415,135.425,833199996.0
2009-08-03 11:08:00,135.425,135.445,135.415,135.43,545600004.0
2009-08-03 11:09:00,135.43,135.48,135.43,135.47,914700002.0
2009-08-03 11:10:00,135.47,135.485,135.465,135.48,883200005.0
2009-08-03 11:11:00,135.475,135.485,135.47,135.47,308600001.0
2009-08-03 11:12:00,135.47,135.485,135.455,135.48,510600000.0
2009-08-03 11:13:00,135.485,135.505,135.475,135.48,660999998.0
2009-08-03 11:14:00,135.48,135.5,135.475,135.49,1254400002.0
2009-08-03 11:15:00,135.49,135.49,135.475,135.48,936399992.0
2009-08-03 11:16:00,135.48,135.525,135.465,135.51,1780200000.0
2009-08-03 11:17:00,135.505,135.58,135.495,135.58,882899998.0
2009-08-03 11:18:00,135.57,135.585,135.54,135.57,1817200009.0
2009-08-03 11:19:00,135.58,135.68,135.555,135.68,918400002.0
2009-08-03 11:20:00,135.675,135.68,135.64,135.67,1659600004.0
2009-08-03 11:21:00,135.67,135.745,135.665,135.68,1152399999.0
2009-08-03 11:22:00,135.68,135.785,135.68,135.76,1208500006.0
2009-08-03 11:23:00,135.77,135.775,135.675,135.675,779200002.0
2009-08-03 11:24:00,135.67,135.67,135.585,135.66,1186800008.0
2009-08-03 11:25:00,135.66,135.67,135.615,135.64,405600000.0
2009-08-03 11:26:00,135.64,135.725,135.62,135.69,754799998.0
2009-08-03 11:27:00,135.69,135.69,135.62,135.67,892700000.0
2009-08-03 11:28:00,135.675,135.68,135.62,135.62,590600000.0
2009-08-03 11:29:00,135.625,135.645,135.615,135.635,500399999.0
2009-08-03 11:30:00,135.635,135.655,135.63,135.635,866200000.0
2009-08-03 11:31:00,135.635,135.68,135.63,135.645,1184000005.0
2009-08-03 11:32:00,135.645,135.69,135.645,135.68,513000000.0
2009-08-03 11:33:00,135.67,135.69,135.66,135.68,973399995.0
2009-08-03 11:34:00,135.685,135.735,135.68,135.715,559399998.0
2009-08-03 11:35:00,135.705,135.71,135.675,135.675,610600001.0
2009-08-03 11:36:00,135.67,135.67,135.635,135.64,502599999.0
2009-08-03 11:37:00,135.64,135.645,135.615,135.625,600600000.0
2009-08-03 11:38:00,135.625,135.645,135.6,135.625,529399999.0
2009-08-03 11:39:00,135.62,135.62,135.565,135.565,688800002.0
2009-08-03 11:40:00,135.565,135.61,135.565,135.6,558200000.0
2009-08-03 11:41:00,135.595,135.615,135.535,135.54,873199999.0
2009-08-03 11:42:00,135.535,135.57,135.535,135.565,1086400008.0
2009-08-03 11:43:00,135.565,135.63,135.555,135.63,1181500001.0
2009-08-03 11:44:00,135.625,135.71,135.61,135.695,1758599995.0
2009-08-03 11:45:00,135.675,135.675,135.605,135.62,692599994.0
2009-08-03 11:46:00,135.62,135.63,135.595,135.625,389799999.0
2009-08-03 11:47:00,135.625,135.65,135.545,135.57,850600004.0
2009-08-03 11:48:00,135.57,135.63,135.55,135.59,808300001.0
2009-08-03 11:49:00,135.575,135.605,135.56,135.595,1299600001.0
2009-08-03 11:50:00,135.595,135.625,135.535,135.62,1124500009.0
2009-08-03 11:51:00,135.62,135.62,135.505,135.57,446800001.0
2009-08-03 11:52:00,135.57,135.6,135.56,135.595,589400000.0
2009-08-03 11:53:00,135.595,135.595,135.54,135.55,638999998.0
2009-08-03 11:54:00,135.545,135.555,135.525,135.55,377400001.0
2009-08-03 11:55:00,135.55,135.57,135.54,135.56,309400000.0
2009-08-03 11:56:00,135.565,135.58,135.545,135.55,159600001.0
2009-08-03 11:57:00,135.54,135.57,135.53,135.55,268200000.0
2009-08-03 11:58:00,135.55,135.555,135.53,135.53,384800000.0
2009-08-03 11:59:00,135.53,135.565,135.53,135.545,371200001.0
2009-08-03 12:00:00,135.545,135.615,135.545,135.61,470599999.0
2009-08-03 12:01:00,135.605,135.63,135.59,135.63,305000001.0
2009-08-03 12:02:00,135.63,135.685,135.63,135.665,1313800008.0
2009-08-03 12:03:00,135.66,135.71,135.655,135.7,823700001.0
2009-08-03 12:04:00,135.7,135.725,135.685,135.71,1180600000.0
2009-08-03 12:05:00,135.705,135.72,135.69,135.715,1525200001.0
2009-08-03 12:06:00,135.715,135.72,135.685,135.71,956499998.0
2009-08-03 12:07:00,135.71,135.725,135.7,135.71,450799998.0
2009-08-03 12:08:00,135.715,135.715,135.65,135.655,622600001.0
2009-08-03 12:09:00,135.655,135.69,135.625,135.645,743000001.0
2009-08-03 12:10:00,135.645,135.655,135.605,135.615,933200000.0
2009-08-03 12:11:00,135.61,135.62,135.6,135.61,338000000.0
2009-08-03 12:12:00,135.61,135.63,135.6,135.62,742000001.0
2009-08-03 12:13:00,135.625,135.63,135.61,135.61,523399996.0
2009-08-03 12:14:00,135.61,135.64,135.61,135.64,356999999.0
2009-08-03 12:15:00,135.64,135.655,135.58,135.6,315600002.0
2009-08-03 12:16:00,135.6,135.605,135.59,135.605,770999999.0
2009-08-03 12:17:00,135.605,135.63,135.605,135.625,469400001.0
2009-08-03 12:18:00,135.625,135.64,135.62,135.635,290800000.0
2009-08-03 12:19:00,135.635,135.65,135.625,135.64,546599999.0
2009-08-03 12:20:00,135.64,135.68,135.64,135.66,544800001.0
2009-08-03 12:21:00,135.66,135.72,135.66,135.695,821199999.0
2009-08-03 12:22:00,135.695,135.695,135.645,135.645,166100000.0
2009-08-03 12:23:00,135.65,135.67,135.635,135.635,195900000.0
2009-08-03 12:24:00,135.635,135.66,135.62,135.655,469200000.0
2009-08-03 12:25:00,135.65,135.66,135.65,135.65,202600000.0
2009-08-03 12:26:00,135.655,135.66,135.64,135.66,311800000.0
2009-08-03 12:27:00,135.65,135.655,135.64,135.645,132400000.0
2009-08-03 12:28:00,135.64,135.655,135.64,135.655,111400000.0
2009-08-03 12:29:00,135.655,135.66,135.65,135.655,139200000.0
2009-08-03 12:30:00,135.655,135.68,135.635,135.65,312200000.0
2009-08-03 12:31:00,135.64,135.66,135.63,135.645,287600000.0
2009-08-03 12:32:00,135.645,135.65,135.63,135.65,174000000.0
2009-08-03 12:33:00,135.65,135.67,135.645,135.65,251399999.0
2009-08-03 12:34:00,135.65,135.68,135.65,135.68,136200000.0
2009-08-03 12:35:00,135.68,135.68,135.645,135.67,485600000.0
2009-08-03 12:36:00,135.68,135.69,135.68,135.68,303599998.0
2009-08-03 12:37:00,135.68,135.725,135.67,135.725,432300003.0
2009-08-03 12:38:00,135.725,135.74,135.705,135.73,623600001.0
2009-08-03 12:39:00,135.725,135.75,135.71,135.73,651200002.0
2009-08-03 12:40:00,135.73,135.73,135.645,135.66,378800000.0
2009-08-03 12:41:00,135.66,135.67,135.655,135.655,637200004.0
2009-08-03 12:42:00,135.655,135.695,135.655,135.695,455800003.0
2009-08-03 12:43:00,135.7,135.79,135.7,135.775,766599997.0
2009-08-03 12:44:00,135.78,135.825,135.75,135.755,710800001.0
2009-08-03 12:45:00,135.76,135.775,135.725,135.745,426600000.0
2009-08-03 12:46:00,135.745,135.795,135.745,135.755,633200003.0
2009-08-03 12:47:00,135.755,135.78,135.735,135.77,361199997.0
2009-08-03 12:48:00,135.785,135.79,135.76,135.765,875399996.0
2009-08-03 12:49:00,135.765,135.765,135.76,135.76,131200000.0
2009-08-03 12:50:00,135.765,135.785,135.755,135.77,421400000.0
2009-08-03 12:51:00,135.775,135.78,135.76,135.765,681000000.0
2009-08-03 12:52:00,135.765,135.77,135.745,135.745,211799997.0
2009-08-03 12:53:00,135.745,135.775,135.735,135.77,234000001.0
2009-08-03 12:54:00,135.775,135.78,135.76,135.765,366699997.0
2009-08-03 12:55:00,135.76,135.77,135.74,135.765,229200001.0
2009-08-03 12:56:00,135.765,135.765,135.73,135.74,612400000.0
2009-08-03 12:57:00,135.735,135.75,135.69,135.69,343799999.0
2009-08-03 12:58:00,135.69,135.71,135.665,135.665,845100000.0
2009-08-03 12:59:00,135.665,135.725,135.63,135.715,908299998.0
2009-08-03 13:00:00,135.71,135.725,135.65,135.67,1140200004.0
2009-08-03 13:01:00,135.685,135.7,135.655,135.655,388599996.0
2009-08-03 13:02:00,135.66,135.675,135.66,135.675,390199998.0
2009-08-03 13:03:00,135.67,135.67,135.645,135.66,284999999.0
2009-08-03 13:04:00,135.66,135.66,135.635,135.64,166800000.0
2009-08-03 13:05:00,135.64,135.685,135.635,135.665,460000000.0
2009-08-03 13:06:00,135.665,135.67,135.655,135.665,289200000.0
2009-08-03 13:07:00,135.665,135.665,135.655,135.655,23200000.0
2009-08-03 13:08:00,135.655,135.68,135.655,135.675,246000000.0
2009-08-03 13:09:00,135.675,135.675,135.66,135.66,210399999.0
2009-08-03 13:10:00,135.66,135.665,135.645,135.655,246200000.0
2009-08-03 13:11:00,135.655,135.675,135.65,135.665,239200000.0
2009-08-03 13:12:00,135.69,135.7,135.665,135.675,205900000.0
2009-08-03 13:13:00,135.675,135.705,135.675,135.695,330799999.0
2009-08-03 13:14:00,135.695,135.7,135.67,135.68,454200000.0
2009-08-03 13:15:00,135.68,135.695,135.665,135.68,390400002.0
2009-08-03 13:16:00,135.68,135.705,135.675,135.695,398000001.0
2009-08-03 13:17:00,135.7,135.795,135.695,135.785,594100004.0
2009-08-03 13:18:00,135.785,135.82,135.76,135.82,938600003.0
2009-08-03 13:19:00,135.82,135.845,135.79,135.795,919999999.0
2009-08-03 13:20:00,135.795,135.84,135.795,135.82,709799999.0
2009-08-03 13:21:00,135.82,135.82,135.79,135.79,604800000.0
2009-08-03 13:22:00,135.785,135.79,135.735,135.74,413200000.0
2009-08-03 13:23:00,135.74,135.805,135.735,135.805,516500000.0
2009-08-03 13:24:00,135.81,135.835,135.81,135.825,405000000.0
2009-08-03 13:25:00,135.825,135.835,135.815,135.835,286600000.0
2009-08-03 13:26:00,135.83,135.84,135.815,135.83,542400004.0
2009-08-03 13:27:00,135.835,135.85,135.83,135.845,689999998.0
2009-08-03 13:28:00,135.84,135.845,135.81,135.82,1038199995.0
2009-08-03 13:29:00,135.825,135.83,135.775,135.78,864599999.0
2009-08-03 13:30:00,135.78,135.78,135.73,135.74,950199998.0
2009-08-03 13:31:00,135.75,135.78,135.75,135.775,554199995.0
2009-08-03 13:32:00,135.77,135.785,135.76,135.76,560000000.0
2009-08-03 13:33:00,135.765,135.765,135.71,135.725,445600002.0
2009-08-03 13:34:00,135.735,135.74,135.71,135.715,300200000.0
2009-08-03 13:35:00,135.715,135.765,135.705,135.76,402999999.0
2009-08-03 13:36:00,135.76,135.765,135.755,135.765,157400000.0
2009-08-03 13:37:00,135.76,135.76,135.725,135.73,186600000.0
2009-08-03 13:38:00,135.725,135.73,135.675,135.685,598400001.0
2009-08-03 13:39:00,135.685,135.715,135.685,135.695,933999999.0
2009-08-03 13:40:00,135.695,135.71,135.68,135.71,333200005.0
2009-08-03 13:41:00,135.705,135.735,135.705,135.73,104400001.0
2009-08-03 13:42:00,135.73,135.785,135.73,135.785,383800000.0
2009-08-03 13:43:00,135.785,135.845,135.775,135.835,509599999.0
2009-08-03 13:44:00,135.835,135.84,135.805,135.84,628200000.0
2009-08-03 13:45:00,135.84,135.86,135.775,135.815,686400000.0
2009-08-03 13:46:00,135.82,135.87,135.81,135.865,815199997.0
2009-08-03 13:47:00,135.865,135.965,135.865,135.92,847400001.0
2009-08-03 13:48:00,135.92,135.925,135.88,135.88,1079799993.0
2009-08-03 13:49:00,135.88,135.905,135.83,135.905,1010800000.0
2009-08-03 13:50:00,135.895,135.9,135.845,135.87,718000001.0
2009-08-03 13:51:00,135.87,135.87,135.805,135.815,626200002.0
2009-08-03 13:52:00,135.815,135.87,135.81,135.87,333800000.0
2009-08-03 13:53:00,135.865,135.87,135.805,135.82,1005200003.0
2009-08-03 13:54:00,135.82,135.86,135.8,135.845,532800001.0
2009-08-03 13:55:00,135.835,135.835,135.8,135.825,539400004.0
2009-08-03 13:56:00,135.835,135.905,135.815,135.905,1047400011.0
2009-08-03 13:57:00,135.905,135.925,135.875,135.92,593000000.0
2009-08-03 13:58:00,135.91,135.915,135.845,135.865,885800000.0
2009-08-03 13:59:00,135.87,135.91,135.865,135.88,555199999.0
2009-08-03 14:00:00,135.88,135.94,135.88,135.925,469100000.0
2009-08-03 14:01:00,135.925,135.945,135.91,135.93,496399998.0
2009-08-03 14:02:00,135.93,135.945,135.915,135.925,550600000.0
2009-08-03 14:03:00,135.895,135.895,135.795,135.8,805399999.0
2009-08-03 14:04:00,135.8,135.855,135.8,135.83,885000001.0
2009-08-03 14:05:00,135.83,135.85,135.795,135.83,769400004.0
2009-08-03 14:06:00,135.82,135.87,135.82,135.865,617200002.0
2009-08-03 14:07:00,135.87,135.875,135.815,135.83,782999999.0
2009-08-03 14:08:00,135.835,135.84,135.8,135.805,740799997.0
2009-08-03 14:09:00,135.805,135.84,135.805,135.83,716400003.0
2009-08-03 14:10:00,135.825,135.855,135.81,135.855,777400001.0
2009-08-03 14:11:00,135.845,135.9,135.845,135.86,789599998.0
2009-08-03 14:12:00,135.86,135.88,135.86,135.88,1044599989.0
2009-08-03 14:13:00,135.885,135.89,135.865,135.885,413200000.0
2009-08-03 14:14:00,135.88,135.885,135.855,135.865,344399999.0
2009-08-03 14:15:00,135.86,135.885,135.835,135.875,974400000.0
2009-08-03 14:16:00,135.87,135.88,135.845,135.85,834599994.0
2009-08-03 14:17:00,135.85,135.855,135.805,135.835,617399999.0
2009-08-03 14:18:00,135.835,135.855,135.81,135.82,394600000.0
2009-08-03 14:19:00,135.82,135.85,135.81,135.81,568799999.0
2009-08-03 14:20:00,135.81,135.85,135.8,135.845,911400000.0
2009-08-03 14:21:00,135.85,135.9,135.85,135.9,672000003.0
2009-08-03 14:22:00,135.895,135.905,135.885,135.905,582200001.0
2009-08-03 14:23:00,135.905,135.965,135.905,135.945,707799998.0
2009-08-03 14:24:00,135.945,135.955,135.91,135.95,723800000.0
2009-08-03 14:25:00,135.95,135.975,135.94,135.97,690800001.0
2009-08-03 14:26:00,135.97,135.975,135.945,135.955,720000000.0
2009-08-03 14:27:00,135.96,135.97,135.935,135.96,430400001.0
2009-08-03 14:28:00,135.965,135.985,135.93,135.975,694399999.0
2009-08-03 14:29:00,135.975,136.005,135.97,135.995,1296999998.0
2009-08-03 14:30:00,135.995,136.015,135.95,135.96,737399997.0
2009-08-03 14:31:00,135.96,135.98,135.93,135.93,811600003.0
2009-08-03 14:32:00,135.93,135.995,135.93,135.94,764399999.0
2009-08-03 14:33:00,135.94,135.97,135.92,135.96,839000002.0
2009-08-03 14:34:00,135.96,135.965,135.875,135.895,712200002.0
2009-08-03 14:35:00,135.9,135.905,135.86,135.905,544199998.0
2009-08-03 14:36:00,135.905,135.98,135.905,135.98,759000003.0
2009-08-03 14:37:00,135.975,135.985,135.935,135.96,676800002.0
2009-08-03 14:38:00,135.965,136.015,135.945,135.965,669000002.0
2009-08-03 14:39:00,135.96,136.0,135.955,135.995,925599996.0
2009-08-03 14:40:00,135.985,136.025,135.97,135.98,1088999998.0
2009-08-03 14:41:00,135.99,135.99,135.95,135.955,798400000.0
2009-08-03 14:42:00,135.955,135.96,135.92,135.95,562400000.0
2009-08-03 14:43:00,135.95,135.955,135.87,135.885,947999996.0
2009-08-03 14:44:00,135.885,135.935,135.885,135.91,1068200004.0
2009-08-03 14:45:00,135.91,135.95,135.9,135.94,524400000.0
2009-08-03 14:46:00,135.94,135.95,135.915,135.935,260000000.0
2009-08-03 14:47:00,135.935,135.955,135.925,135.93,710400006.0
2009-08-03 14:48:00,135.94,135.98,135.925,135.925,397199999.0
2009-08-03 14:49:00,135.925,135.955,135.915,135.92,580800000.0
2009-08-03 14:50:00,135.92,135.98,135.9,135.975,627799999.0
2009-08-03 14:51:00,135.975,135.975,135.915,135.96,862199999.0
2009-08-03 14:52:00,135.97,135.985,135.925,135.95,614000000.0
2009-08-03 14:53:00,135.95,135.955,135.92,135.925,385399999.0
2009-08-03 14:54:00,135.925,135.96,135.9,135.925,907400000.0
2009-08-03 14:55:00,135.93,135.995,135.93,135.97,795000002.0
2009-08-03 14:56:00,135.965,136.005,135.96,135.98,577199999.0
2009-08-03 14:57:00,135.98,135.99,135.95,135.975,375600000.0
2009-08-03 14:58:00,135.97,135.995,135.965,135.99,302600000.0
2009-08-03 14:59:00,135.99,136.01,135.97,135.975,477600000.0
2009-08-03 15:00:00,135.96,135.97,135.945,135.945,755000004.0
2009-08-03 15:01:00,135.92,135.97,135.92,135.95,459400000.0
2009-08-03 15:02:00,135.955,135.975,135.95,135.975,251200000.0
2009-08-03 15:03:00,135.975,136.005,135.955,135.995,606600000.0
2009-08-03 15:04:00,135.995,136.02,135.995,136.02,516000000.0
2009-08-03 15:05:00,136.02,136.065,135.97,135.985,825799999.0
2009-08-03 15:06:00,135.985,136.055,135.985,136.045,581800000.0
2009-08-03 15:07:00,136.055,136.195,136.04,136.145,766899993.0
2009-08-03 15:08:00,136.145,136.175,136.07,136.075,1008999995.0
2009-08-03 15:09:00,136.075,136.08,136.02,136.04,689000000.0
2009-08-03 15:10:00,136.06,136.07,136.035,136.07,577800002.0
2009-08-03 15:11:00,136.065,136.125,136.055,136.11,667200001.0
2009-08-03 15:12:00,136.115,136.125,136.095,136.105,660400001.0
2009-08-03 15:13:00,136.105,136.14,136.085,136.135,1050600003.0
2009-08-03 15:14:00,136.135,136.14,136.11,136.125,670800001.0
2009-08-03 15:15:00,136.115,136.155,136.105,136.115,1110199996.0
2009-08-03 15:16:00,136.12,136.125,136.1,136.105,636000001.0
2009-08-03 15:17:00,136.105,136.105,136.04,136.065,924199988.0
2009-08-03 15:18:00,136.07,136.085,136.04,136.06,742399998.0
2009-08-03 15:19:00,136.055,136.055,136.005,136.04,885600001.0
2009-08-03 15:20:00,136.04,136.05,136.025,136.04,893200001.0
2009-08-03 15:21:00,136.035,136.04,136.025,136.04,381200002.0
2009-08-03 15:22:00,136.04,136.07,136.02,136.065,383600002.0
2009-08-03 15:23:00,136.065,136.075,136.055,136.065,385600001.0
2009-08-03 15:24:00,136.065,136.08,136.06,136.08,526200000.0
2009-08-03 15:25:00,136.08,136.11,136.07,136.095,349000000.0
2009-08-03 15:26:00,136.095,136.125,136.095,136.11,435799999.0
2009-08-03 15:27:00,136.11,136.11,136.06,136.085,860800000.0
2009-08-03 15:28:00,136.09,136.115,136.08,136.09,484400000.0
2009-08-03 15:29:00,136.095,136.125,136.095,136.115,307000000.0
2009-08-03 15:30:00,136.105,136.135,136.09,136.09,759400000.0
2009-08-03 15:31:00,136.085,136.1,136.025,136.055,594400002.0
2009-08-03 15:32:00,136.055,136.075,136.045,136.06,502099999.0
2009-08-03 15:33:00,136.06,136.065,136.03,136.065,816199999.0
2009-08-03 15:34:00,136.07,136.135,136.065,136.115,716000000.0
2009-08-03 15:35:00,136.125,136.155,136.11,136.15,748800001.0
2009-08-03 15:36:00,136.15,136.365,136.145,136.33,1014599998.0
2009-08-03 15:37:00,136.345,136.385,136.275,136.33,1150600002.0
2009-08-03 15:38:00,136.325,136.345,136.295,136.315,1101400000.0
2009-08-03 15:39:00,136.315,136.335,136.275,136.325,1130200005.0
2009-08-03 15:40:00,136.315,136.315,136.23,136.235,1225899997.0
2009-08-03 15:41:00,136.235,136.235,136.085,136.095,1143699999.0
2009-08-03 15:42:00,136.1,136.125,136.045,136.07,977799999.0
2009-08-03 15:43:00,136.07,136.07,135.975,136.035,884399997.0
2009-08-03 15:44:00,136.035,136.095,136.02,136.065,874000002.0
2009-08-03 15:45:00,136.065,136.075,136.035,136.065,1073200001.0
2009-08-03 15:46:00,136.065,136.095,136.05,136.08,1002000000.0
2009-08-03 15:47:00,136.08,136.115,136.075,136.095,802400000.0
2009-08-03 15:48:00,136.095,136.105,136.02,136.045,922000002.0
2009-08-03 15:49:00,136.045,136.085,135.985,136.08,722399999.0
2009-08-03 15:50:00,136.08,136.09,136.04,136.065,790999997.0
2009-08-03 15:51:00,136.075,136.075,136.005,136.035,1049600000.0
2009-08-03 15:52:00,136.04,136.105,136.035,136.095,1045799997.0
2009-08-03 15:53:00,136.095,136.115,136.05,136.09,1382300002.0
2009-08-03 15:54:00,136.09,136.09,136.035,136.06,936999999.0
2009-08-03 15:55:00,136.06,136.115,136.04,136.095,1101399991.0
2009-08-03 15:56:00,136.095,136.145,136.095,136.125,613800001.0
2009-08-03 15:57:00,136.125,136.265,136.12,136.22,1246199997.0
2009-08-03 15:58:00,136.215,136.23,136.18,136.225,749199994.0
2009-08-03 15:59:00,136.225,136.355,136.225,136.34,1037000001.0
2009-08-03 16:00:00,136.335,136.59,136.335,136.59,782600000.0
2009-08-03 16:01:00,136.585,136.61,136.555,136.595,946999999.0
2009-08-03 16:02:00,136.595,136.635,136.55,136.58,1460899991.0
2009-08-03 16:03:00,136.57,136.61,136.525,136.605,1206399997.0
2009-08-03 16:04:00,136.615,136.75,136.615,136.74,1160400001.0
2009-08-03 16:05:00,136.75,136.875,136.74,136.79,1111599997.0
2009-08-03 16:06:00,136.795,136.82,136.74,136.75,943300000.0
2009-08-03 16:07:00,136.75,136.75,136.67,136.68,1302199997.0
2009-08-03 16:08:00,136.68,136.8,136.67,136.78,1077199999.0
2009-08-03 16:09:00,136.78,136.855,136.78,136.78,1098000002.0
2009-08-03 16:10:00,136.775,136.885,136.775,136.885,969700003.0
2009-08-03 16:11:00,136.885,136.975,136.865,136.96,923400000.0
2009-08-03 16:12:00,136.96,136.965,136.9,136.96,894599998.0
2009-08-03 16:13:00,136.96,136.985,136.925,136.98,916499998.0
2009-08-03 16:14:00,136.98,137.105,136.97,137.105,876400001.0
2009-08-03 16:15:00,137.105,137.13,137.015,137.025,1122300004.0
2009-08-03 16:16:00,137.025,137.09,136.975,137.02,1430200001.0
2009-08-03 16:17:00,137.02,137.07,137.0,137.04,879700001.0
2009-08-03 16:18:00,137.045,137.045,136.995,137.005,800999999.0
2009-08-03 16:19:00,136.995,137.0,136.91,136.99,603400000.0
2009-08-03 16:20:00,136.985,137.045,136.965,136.995,733700001.0
2009-08-03 16:21:00,136.995,137.02,136.98,137.015,1716800002.0
2009-08-03 16:22:00,137.015,137.04,136.955,136.99,855900005.0
2009-08-03 16:23:00,137.0,137.055,136.965,136.985,1066600000.0
2009-08-03 16:24:00,136.98,137.045,136.95,137.02,929499996.0
2009-08-03 16:25:00,137.01,137.065,136.99,137.03,1160900000.0
2009-08-03 16:26:00,137.02,137.055,136.995,136.995,989799999.0
2009-08-03 16:27:00,136.995,137.025,136.96,137.02,969799999.0
2009-08-03 16:28:00,137.01,137.18,137.01,137.18,989700001.0
2009-08-03 16:29:00,137.175,137.19,137.1,137.11,592500002.0
2009-08-03 16:30:00,137.11,137.15,137.095,137.15,913699999.0
2009-08-03 16:31:00,137.145,137.22,137.095,137.135,914400001.0
2009-08-03 16:32:00,137.135,137.19,137.135,137.16,905100000.0
2009-08-03 16:33:00,137.16,137.165,137.055,137.085,868200005.0
2009-08-03 16:34:00,137.08,137.08,137.0,137.03,809799996.0
2009-08-03 16:35:00,137.04,137.04,136.995,137.01,649000000.0
2009-08-03 16:36:00,137.01,137.105,137.01,137.095,800400000.0
2009-08-03 16:37:00,137.1,137.105,137.035,137.06,1024600000.0
2009-08-03 16:38:00,137.055,137.105,137.045,137.05,1206599992.0
2009-08-03 16:39:00,137.05,137.09,137.035,137.08,937300001.0
2009-08-03 16:40:00,137.085,137.155,137.065,137.155,669800000.0
2009-08-03 16:41:00,137.17,137.17,137.005,137.015,1047199997.0
2009-08-03 16:42:00,137.02,137.045,136.98,136.985,1313399991.0
2009-08-03 16:43:00,136.985,137.005,136.935,136.95,1063000001.0
2009-08-03 16:44:00,136.955,136.955,136.915,136.95,929799996.0
2009-08-03 16:45:00,136.955,137.03,136.955,137.03,1250000004.0
2009-08-03 16:46:00,137.03,137.055,137.0,137.04,946799998.0
2009-08-03 16:47:00,137.04,137.125,137.02,137.11,982200003.0
2009-08-03 16:48:00,137.095,137.14,137.005,137.035,1005200002.0
2009-08-03 16:49:00,137.025,137.09,137.01,137.07,841199998.0
2009-08-03 16:50:00,137.07,137.13,137.05,137.12,720999999.0
2009-08-03 16:51:00,137.12,137.185,137.105,137.14,976799999.0
2009-08-03 16:52:00,137.14,137.155,137.105,137.105,673800003.0
2009-08-03 16:53:00,137.105,137.16,137.1,137.13,819000003.0
2009-08-03 16:54:00,137.14,137.175,137.09,137.15,927699998.0
2009-08-03 16:55:00,137.155,137.185,137.135,137.15,739999999.0
2009-08-03 16:56:00,137.12,137.135,137.08,137.115,893800009.0
2009-08-03 16:57:00,137.125,137.17,137.085,137.1,847600002.0
2009-08-03 16:58:00,137.105,137.185,137.095,137.185,536600000.0
2009-08-03 16:59:00,137.185,137.245,137.145,137.24,745000000.0
2009-08-03 17:00:00,137.24,137.26,137.17,137.205,786399999.0
2009-08-03 17:01:00,137.215,137.225,137.175,137.225,952999998.0
2009-08-03 17:02:00,137.215,137.325,137.215,137.325,950800000.0
2009-08-03 17:03:00,137.325,137.35,137.23,137.255,1047799998.0
2009-08-03 17:04:00,137.25,137.29,137.235,137.255,1041700000.0
2009-08-03 17:05:00,137.255,137.28,137.235,137.24,735000000.0
2009-08-03 17:06:00,137.24,137.28,137.235,137.26,819999996.0
2009-08-03 17:07:00,137.265,137.275,137.215,137.23,1009199999.0
2009-08-03 17:08:00,137.23,137.255,137.205,137.235,913999999.0
2009-08-03 17:09:00,137.235,137.275,137.235,137.27,614000000.0
2009-08-03 17:10:00,137.275,137.305,137.25,137.25,623200002.0
2009-08-03 17:11:00,137.255,137.265,137.225,137.25,917399997.0
2009-08-03 17:12:00,137.25,137.27,137.2,137.255,899300001.0
2009-08-03 17:13:00,137.265,137.275,137.235,137.265,566800000.0
2009-08-03 17:14:00,137.265,137.29,137.19,137.195,996400000.0
2009-08-03 17:15:00,137.195,137.215,137.105,137.13,1044400000.0
2009-08-03 17:16:00,137.135,137.135,137.095,137.125,826399995.0
2009-08-03 17:17:00,137.13,137.175,137.11,137.13,767600000.0
2009-08-03 17:18:00,137.13,137.14,137.115,137.125,519000000.0
2009-08-03 17:19:00,137.125,137.15,137.115,137.145,633800001.0
2009-08-03 17:20:00,137.145,137.195,137.135,137.16,704799998.0
2009-08-03 17:21:00,137.16,137.175,137.13,137.135,805799998.0
2009-08-03 17:22:00,137.13,137.185,137.13,137.185,1200000000.0
2009-08-03 17:23:00,137.18,137.215,137.15,137.205,696800001.0
2009-08-03 17:24:00,137.205,137.275,137.185,137.205,846399998.0
2009-08-03 17:25:00,137.215,137.24,137.17,137.17,868999998.0
2009-08-03 17:26:00,137.17,137.195,137.165,137.185,705599998.0
2009-08-03 17:27:00,137.185,137.24,137.175,137.23,687600000.0
2009-08-03 17:28:00,137.21,137.25,137.19,137.23,904000003.0
2009-08-03 17:29:00,137.23,137.23,137.195,137.205,800200000.0
2009-08-03 17:30:00,137.215,137.215,137.195,137.21,344800000.0
2009-08-03 17:31:00,137.21,137.24,137.21,137.235,496400001.0
2009-08-03 17:32:00,137.24,137.265,137.24,137.255,679599997.0
2009-08-03 17:33:00,137.25,137.3,137.245,137.28,653000002.0
2009-08-03 17:34:00,137.29,137.305,137.245,137.26,772399995.0
2009-08-03 17:35:00,137.26,137.295,137.23,137.23,690599999.0
2009-08-03 17:36:00,137.225,137.24,137.205,137.235,688000000.0
2009-08-03 17:37:00,137.23,137.26,137.22,137.22,638199997.0
2009-08-03 17:38:00,137.22,137.235,137.21,137.225,375600002.0
2009-08-03 17:39:00,137.225,137.24,137.22,137.235,609600002.0
2009-08-03 17:40:00,137.235,137.245,137.215,137.245,529000003.0
2009-08-03 17:41:00,137.255,137.27,137.255,137.265,388600000.0
2009-08-03 17:42:00,137.26,137.265,137.21,137.22,431199999.0
2009-08-03 17:43:00,137.22,137.235,137.14,137.18,918599999.0
2009-08-03 17:44:00,137.18,137.305,137.15,137.265,1014449998.0
2009-08-03 17:45:00,137.265,137.265,137.215,137.245,770400002.0
2009-08-03 17:46:00,137.24,137.265,137.24,137.26,812200001.0
2009-08-03 17:47:00,137.255,137.3,137.255,137.29,609199999.0
2009-08-03 17:48:00,137.29,137.295,137.255,137.28,503199999.0
2009-08-03 17:49:00,137.28,137.285,137.27,137.275,795000000.0
2009-08-03 17:50:00,137.27,137.28,137.19,137.215,1061800001.0
2009-08-03 17:51:00,137.21,137.21,137.16,137.185,583800001.0
2009-08-03 17:52:00,137.185,137.19,137.15,137.16,667200001.0
2009-08-03 17:53:00,137.165,137.17,137.105,137.11,845199992.0
2009-08-03 17:54:00,137.11,137.145,137.105,137.135,940400003.0
2009-08-03 17:55:00,137.14,137.14,137.105,137.125,789399996.0
2009-08-03 17:56:00,137.13,137.18,137.13,137.17,809199999.0
2009-08-03 17:57:00,137.17,137.265,137.17,137.26,837999996.0
2009-08-03 17:58:00,137.26,137.285,137.235,137.28,621600000.0
2009-08-03 17:59:00,137.28,137.29,137.225,137.265,856100000.0
2009-08-03 18:00:00,137.27,137.275,137.225,137.225,827399998.0
2009-08-03 18:01:00,137.215,137.22,137.185,137.195,562600001.0
2009-08-03 18:02:00,137.195,137.27,137.19,137.27,940200001.0
2009-08-03 18:03:00,137.275,137.35,137.265,137.35,1354200002.0
2009-08-03 18:04:00,137.35,137.355,137.3,137.35,1024400002.0
2009-08-03 18:05:00,137.355,137.435,137.35,137.41,1014200002.0
2009-08-03 18:06:00,137.415,137.44,137.415,137.415,1165999997.0
2009-08-03 18:07:00,137.425,137.49,137.42,137.465,816599998.0
2009-08-03 18:08:00,137.47,137.53,137.46,137.495,813600000.0
2009-08-03 18:09:00,137.495,137.495,137.45,137.48,573200000.0
2009-08-03 18:10:00,137.48,137.525,137.465,137.505,962700000.0
2009-08-03 18:11:00,137.51,137.545,137.5,137.53,745999999.0
2009-08-03 18:12:00,137.53,137.545,137.5,137.515,704799999.0
2009-08-03 18:13:00,137.515,137.515,137.45,137.475,544400000.0
2009-08-03 18:14:00,137.47,137.47,137.43,137.43,550000001.0
2009-08-03 18:15:00,137.43,137.485,137.42,137.485,636199998.0
2009-08-03 18:16:00,137.495,137.495,137.445,137.45,223400000.0
2009-08-03 18:17:00,137.445,137.445,137.415,137.425,589700000.0
2009-08-03 18:18:00,137.425,137.485,137.425,137.46,516600000.0
2009-08-03 18:19:00,137.455,137.465,137.42,137.44,707200000.0
2009-08-03 18:20:00,137.43,137.43,137.375,137.39,719399997.0
2009-08-03 18:21:00,137.39,137.41,137.355,137.355,578599997.0
2009-08-03 18:22:00,137.355,137.375,137.35,137.37,296000000.0
2009-08-03 18:23:00,137.37,137.385,137.355,137.36,217600000.0
2009-08-03 18:24:00,137.375,137.375,137.345,137.35,421200000.0
2009-08-03 18:25:00,137.35,137.35,137.28,137.28,604600000.0
2009-08-03 18:26:00,137.29,137.32,137.29,137.3,562999997.0
2009-08-03 18:27:00,137.3,137.3,137.245,137.245,236600000.0
2009-08-03 18:28:00,137.24,137.255,137.215,137.255,195000000.0
2009-08-03 18:29:00,137.26,137.295,137.26,137.275,210000000.0
2009-08-03 18:30:00,137.275,137.28,137.255,137.255,418399997.0
2009-08-03 18:31:00,137.255,137.285,137.255,137.275,294000000.0
2009-08-03 18:32:00,137.255,137.26,137.255,137.255,120600000.0
2009-08-03 18:33:00,137.255,137.265,137.205,137.205,287200000.0
2009-08-03 18:34:00,137.2,137.215,137.195,137.2,328000000.0
2009-08-03 18:35:00,137.2,137.23,137.2,137.21,570399998.0
2009-08-03 18:36:00,137.21,137.22,137.2,137.2,296200000.0
2009-08-03 18:37:00,137.18,137.18,137.065,137.065,728100000.0
2009-08-03 18:38:00,137.065,137.105,137.045,137.095,600700002.0
2009-08-03 18:39:00,137.095,137.21,137.09,137.185,955600000.0
2009-08-03 18:40:00,137.185,137.23,137.185,137.215,964799993.0
2009-08-03 18:41:00,137.22,137.23,137.205,137.215,542400002.0
2009-08-03 18:42:00,137.215,137.235,137.19,137.22,628999997.0
2009-08-03 18:43:00,137.195,137.21,137.175,137.205,402800000.0
2009-08-03 18:44:00,137.205,137.21,137.18,137.205,468799999.0
2009-08-03 18:45:00,137.21,137.225,137.205,137.215,289200000.0
2009-08-03 18:46:00,137.215,137.255,137.205,137.235,734099997.0
2009-08-03 18:47:00,137.23,137.26,137.225,137.255,483000000.0
2009-08-03 18:48:00,137.255,137.275,137.24,137.24,631800000.0
2009-08-03 18:49:00,137.235,137.24,137.22,137.225,628999998.0
2009-08-03 18:50:00,137.225,137.255,137.225,137.24,393200000.0
2009-08-03 18:51:00,137.225,137.235,137.205,137.21,946199998.0
2009-08-03 18:52:00,137.205,137.245,137.205,137.225,876399997.0
2009-08-03 18:53:00,137.225,137.3,137.225,137.285,442499998.0
2009-08-03 18:54:00,137.285,137.295,137.265,137.27,510800000.0
2009-08-03 18:55:00,137.265,137.285,137.225,137.24,490400000.0
2009-08-03 18:56:00,137.24,137.24,137.215,137.23,349800000.0
2009-08-03 18:57:00,137.225,137.255,137.22,137.255,436200000.0
2009-08-03 18:58:00,137.255,137.255,137.195,137.22,596399999.0
2009-08-03 18:59:00,137.225,137.24,137.195,137.2,569199999.0
2009-08-03 19:00:00,137.21,137.23,137.205,137.225,378800000.0
2009-08-03 19:01:00,137.225,137.265,137.225,137.255,372000000.0
2009-08-03 19:02:00,137.255,137.315,137.255,137.31,471400000.0
2009-08-03 19:03:00,137.305,137.31,137.29,137.29,260400000.0
2009-08-03 19:04:00,137.295,137.3,137.28,137.29,224200000.0
2009-08-03 19:05:00,137.29,137.305,137.275,137.275,316000000.0
2009-08-03 19:06:00,137.275,137.3,137.27,137.285,514400000.0
2009-08-03 19:07:00,137.285,137.315,137.275,137.275,363200000.0
2009-08-03 19:08:00,137.28,137.3,137.275,137.285,307200004.0
2009-08-03 19:09:00,137.285,137.3,137.275,137.275,255600000.0
2009-08-03 19:10:00,137.28,137.305,137.28,137.305,316000000.0
2009-08-03 19:11:00,137.305,137.305,137.285,137.285,205600000.0
2009-08-03 19:12:00,137.285,137.285,137.26,137.26,176600000.0
2009-08-03 19:13:00,137.26,137.275,137.26,137.275,128600000.0
2009-08-03 19:14:00,137.275,137.31,137.275,137.305,389000000.0
2009-08-03 19:15:00,137.305,137.32,137.295,137.31,340800000.0
2009-08-03 19:16:00,137.31,137.315,137.295,137.305,377600000.0
2009-08-03 19:17:00,137.305,137.335,137.295,137.325,360000000.0
2009-08-03 19:18:00,137.31,137.315,137.27,137.28,282800000.0
2009-08-03 19:19:00,137.28,137.325,137.28,137.325,323200000.0
2009-08-03 19:20:00,137.325,137.335,137.315,137.315,417600001.0
2009-08-03 19:21:00,137.315,137.325,137.28,137.295,487399996.0
2009-08-03 19:22:00,137.295,137.32,137.295,137.305,241600000.0
2009-08-03 19:23:00,137.295,137.295,137.285,137.29,514199994.0
2009-08-03 19:24:00,137.31,137.315,137.285,137.285,482400000.0
2009-08-03 19:25:00,137.285,137.285,137.26,137.26,187999999.0
2009-08-03 19:26:00,137.265,137.285,137.265,137.285,110800000.0
2009-08-03 19:27:00,137.285,137.29,137.275,137.275,496800001.0
2009-08-03 19:28:00,137.285,137.295,137.275,137.285,461200004.0
2009-08-03 19:29:00,137.29,137.295,137.27,137.28,276799999.0
2009-08-03 19:30:00,137.28,137.325,137.28,137.295,393200000.0
2009-08-03 19:31:00,137.315,137.355,137.315,137.35,612600004.0
2009-08-03 19:32:00,137.35,137.39,137.34,137.385,558199999.0
2009-08-03 19:33:00,137.385,137.385,137.36,137.37,488000000.0
2009-08-03 19:34:00,137.37,137.37,137.335,137.355,611000000.0
2009-08-03 19:35:00,137.355,137.355,137.33,137.33,279800000.0
2009-08-03 19:36:00,137.325,137.33,137.315,137.325,327199999.0
2009-08-03 19:37:00,137.325,137.325,137.305,137.315,462800000.0
2009-08-03 19:38:00,137.34,137.38,137.34,137.38,389600000.0
2009-08-03 19:39:00,137.38,137.395,137.38,137.39,345600000.0
2009-08-03 19:40:00,137.395,137.43,137.395,137.43,281200000.0
2009-08-03 19:41:00,137.435,137.44,137.39,137.395,581000002.0
2009-08-03 19:42:00,137.395,137.42,137.385,137.42,548000000.0
2009-08-03 19:43:00,137.42,137.435,137.41,137.42,596400000.0
2009-08-03 19:44:00,137.41,137.425,137.38,137.4,895999999.0
2009-08-03 19:45:00,137.4,137.44,137.39,137.425,700599999.0
2009-08-03 19:46:00,137.43,137.435,137.41,137.425,537400000.0
2009-08-03 19:47:00,137.425,137.46,137.42,137.455,729200000.0
2009-08-03 19:48:00,137.465,137.49,137.44,137.44,368200000.0
2009-08-03 19:49:00,137.44,137.475,137.44,137.46,552999999.0
2009-08-03 19:50:00,137.46,137.47,137.405,137.415,637200000.0
2009-08-03 19:51:00,137.415,137.43,137.385,137.385,798200003.0
2009-08-03 19:52:00,137.385,137.395,137.375,137.385,540200000.0
2009-08-03 19:53:00,137.4,137.4,137.38,137.4,301599999.0
2009-08-03 19:54:00,137.4,137.405,137.385,137.385,314000000.0
2009-08-03 19:55:00,137.385,137.39,137.36,137.36,342400000.0
2009-08-03 19:56:00,137.36,137.36,137.35,137.36,336200000.0
2009-08-03 19:57:00,137.36,137.375,137.36,137.375,156800000.0
2009-08-03 19:58:00,137.375,137.39,137.375,137.38,136000000.0
2009-08-03 19:59:00,137.375,137.38,137.365,137.37,335999996.0
2009-08-03 20:00:00,137.37,137.4,137.37,137.395,803400001.0
2009-08-03 20:01:00,137.395,137.43,137.395,137.43,557399999.0
2009-08-03 20:02:00,137.425,137.46,137.425,137.46,306399999.0
2009-08-03 20:03:00,137.46,137.475,137.455,137.47,449400002.0
2009-08-03 20:04:00,137.47,137.475,137.45,137.46,336500000.0
2009-08-03 20:05:00,137.46,137.47,137.445,137.455,517200000.0
2009-08-03 20:06:00,137.455,137.465,137.395,137.395,631600002.0
2009-08-03 20:07:00,137.395,137.4,137.345,137.345,855700001.0
2009-08-03 20:08:00,137.355,137.365,137.34,137.34,688800006.0
2009-08-03 20:09:00,137.34,137.36,137.32,137.32,410000001.0
2009-08-03 20:10:00,137.32,137.34,137.32,137.34,411000001.0
2009-08-03 20:11:00,137.34,137.355,137.335,137.345,631000000.0
2009-08-03 20:12:00,137.345,137.35,137.32,137.32,283400001.0
2009-08-03 20:13:00,137.32,137.34,137.31,137.31,224000000.0
2009-08-03 20:14:00,137.315,137.315,137.305,137.315,367200000.0
2009-08-03 20:15:00,137.315,137.38,137.315,137.38,459699998.0
2009-08-03 20:16:00,137.365,137.405,137.365,137.385,181800000.0
2009-08-03 20:17:00,137.38,137.39,137.38,137.38,166400000.0
2009-08-03 20:18:00,137.38,137.38,137.345,137.35,288400001.0
2009-08-03 20:19:00,137.35,137.355,137.35,137.355,338200000.0
2009-08-03 20:20:00,137.355,137.375,137.35,137.375,302200000.0
2009-08-03 20:21:00,137.375,137.385,137.36,137.365,303799999.0
2009-08-03 20:22:00,137.365,137.405,137.36,137.395,413600000.0
2009-08-03 20:23:00,137.39,137.42,137.385,137.42,622399997.0
2009-08-03 20:24:00,137.41,137.42,137.4,137.42,135200000.0
2009-08-03 20:25:00,137.42,137.455,137.42,137.455,508399999.0
2009-08-03 20:26:00,137.455,137.465,137.445,137.46,545400001.0
2009-08-03 20:27:00,137.46,137.465,137.42,137.425,444600000.0
2009-08-03 20:28:00,137.425,137.425,137.39,137.4,434400000.0
2009-08-03 20:29:00,137.395,137.4,137.385,137.385,325199999.0
2009-08-03 20:30:00,137.38,137.39,137.375,137.38,373600000.0
2009-08-03 20:31:00,137.38,137.38,137.32,137.32,569199999.0
2009-08-03 20:32:00,137.31,137.325,137.31,137.31,441600000.0
2009-08-03 20:33:00,137.315,137.33,137.305,137.305,441600000.0
2009-08-03 20:34:00,137.305,137.315,137.29,137.29,386400000.0
2009-08-03 20:35:00,137.285,137.3,137.28,137.29,366400001.0
2009-08-03 20:36:00,137.295,137.3,137.295,137.3,403199996.0
2009-08-03 20:37:00,137.3,137.32,137.295,137.32,388400000.0
2009-08-03 20:38:00,137.32,137.34,137.31,137.31,475199999.0
2009-08-03 20:39:00,137.31,137.33,137.285,137.29,804600000.0
2009-08-03 20:40:00,137.295,137.335,137.29,137.325,608200003.0
2009-08-03 20:41:00,137.33,137.365,137.305,137.35,861000001.0
2009-08-03 20:42:00,137.35,137.355,137.33,137.335,256800000.0
2009-08-03 20:43:00,137.33,137.34,137.32,137.34,362000001.0
2009-08-03 20:44:00,137.34,137.35,137.33,137.345,345599999.0
2009-08-03 20:45:00,137.345,137.36,137.345,137.36,416599998.0
2009-08-03 20:46:00,137.355,137.365,137.35,137.35,379199997.0
2009-08-03 20:47:00,137.35,137.35,137.35,137.35,38400000.0
2009-08-03 20:48:00,137.35,137.365,137.35,137.36,253600001.0
2009-08-03 20:49:00,137.36,137.36,137.33,137.34,286400000.0
2009-08-03 20:50:00,137.34,137.345,137.29,137.315,507400001.0
2009-08-03 20:51:00,137.315,137.32,137.28,137.295,715999999.0
2009-08-03 20:52:00,137.3,137.31,137.28,137.305,544600000.0
2009-08-03 20:53:00,137.305,137.34,137.3,137.32,392800001.0
2009-08-03 20:54:00,137.32,137.33,137.31,137.32,985199999.0
2009-08-03 20:55:00,137.315,137.315,137.27,137.285,429800000.0
2009-08-03 20:56:00,137.28,137.34,137.28,137.32,805600003.0
2009-08-03 20:57:00,137.32,137.325,137.275,137.285,451800000.0
2009-08-03 20:58:00,137.285,137.315,137.285,137.3,517999999.0
2009-08-03 20:59:00,137.3,137.33,137.295,137.3,612999997.0
2009-08-03 21:00:00,137.3,137.32,137.285,137.285,673600000.0
2009-08-03 21:01:00,137.29,137.3,137.28,137.28,339800000.0
2009-08-03 21:02:00,137.28,137.29,137.265,137.27,538400000.0
2009-08-03 21:03:00,137.265,137.29,137.265,137.29,105600000.0
2009-08-03 21:04:00,137.285,137.305,137.275,137.305,176000000.0
2009-08-03 21:05:00,137.305,137.34,137.295,137.295,661999998.0
2009-08-03 21:06:00,137.295,137.325,137.29,137.305,420800000.0
2009-08-03 21:07:00,137.3,137.31,137.27,137.285,550199998.0
2009-08-03 21:08:00,137.285,137.315,137.285,137.31,236800000.0
2009-08-03 21:09:00,137.31,137.31,137.29,137.305,328400000.0
2009-08-03 21:10:00,137.31,137.315,137.305,137.31,216000000.0
2009-08-03 21:11:00,137.31,137.315,137.3,137.305,187200000.0
2009-08-03 21:12:00,137.305,137.335,137.305,137.32,399200000.0
2009-08-03 21:13:00,137.32,137.325,137.315,137.325,123200000.0
2009-08-03 21:14:00,137.325,137.33,137.315,137.325,583999998.0
2009-08-03 21:15:00,137.325,137.325,137.315,137.325,244000000.0
2009-08-03 21:16:00,137.325,137.325,137.32,137.325,54400000.0
2009-08-03 21:17:00,137.32,137.325,137.315,137.32,223400000.0
2009-08-03 21:18:00,137.32,137.33,137.315,137.32,270800000.0
2009-08-03 21:19:00,137.315,137.345,137.315,137.345,274400000.0
2009-08-03 21:20:00,137.34,137.37,137.34,137.365,423400000.0
2009-08-03 21:21:00,137.37,137.37,137.36,137.365,171200000.0
2009-08-03 21:22:00,137.365,137.37,137.355,137.355,164800000.0
2009-08-03 21:23:00,137.355,137.37,137.355,137.37,147200000.0
2009-08-03 21:24:00,137.37,137.4,137.365,137.4,373200000.0
2009-08-03 21:25:00,137.4,137.45,137.385,137.44,572200001.0
2009-08-03 21:26:00,137.44,137.535,137.44,137.53,815800002.0
2009-08-03 21:27:00,137.53,137.53,137.49,137.5,385000000.0
2009-08-03 21:28:00,137.485,137.495,137.46,137.46,275000000.0
2009-08-03 21:29:00,137.46,137.46,137.435,137.45,1036000000.0
2009-08-03 21:30:00,137.445,137.445,137.41,137.41,741800004.0
2009-08-03 21:31:00,137.41,137.415,137.37,137.415,619600001.0
2009-08-03 21:32:00,137.415,137.435,137.41,137.435,254200000.0
2009-08-03 21:33:00,137.43,137.46,137.43,137.43,342799998.0
2009-08-03 21:34:00,137.43,137.455,137.42,137.455,326000000.0
2009-08-03 21:35:00,137.455,137.51,137.455,137.51,519200000.0
2009-08-03 21:36:00,137.5,137.505,137.48,137.48,501800000.0
2009-08-03 21:37:00,137.5,137.545,137.5,137.545,533600000.0
2009-08-03 21:38:00,137.545,137.555,137.505,137.54,805199998.0
2009-08-03 21:39:00,137.535,137.555,137.52,137.525,474400000.0
2009-08-03 21:40:00,137.525,137.545,137.505,137.54,398800000.0
2009-08-03 21:41:00,137.535,137.555,137.535,137.55,253600000.0
2009-08-03 21:42:00,137.545,137.55,137.5,137.5,699600000.0
2009-08-03 21:43:00,137.515,137.515,137.5,137.5,310600000.0
2009-08-03 21:44:00,137.495,137.495,137.455,137.455,408999999.0
2009-08-03 21:45:00,137.45,137.46,137.415,137.425,754600004.0
2009-08-03 21:46:00,137.425,137.425,137.395,137.405,641600000.0
2009-08-03 21:47:00,137.405,137.42,137.4,137.41,526400000.0
2009-08-03 21:48:00,137.405,137.41,137.365,137.37,600999993.0
2009-08-03 21:49:00,137.37,137.38,137.365,137.37,532799999.0
2009-08-03 21:50:00,137.37,137.425,137.36,137.4,533399999.0
2009-08-03 21:51:00,137.4,137.41,137.395,137.4,367400001.0
2009-08-03 21:52:00,137.4,137.415,137.395,137.405,738200002.0
2009-08-03 21:53:00,137.405,137.41,137.4,137.405,250200000.0
2009-08-03 21:54:00,137.405,137.42,137.405,137.42,158800000.0
2009-08-03 21:55:00,137.42,137.425,137.41,137.415,792799999.0
2009-08-03 21:56:00,137.415,137.425,137.395,137.405,288000000.0
2009-08-03 21:57:00,137.395,137.41,137.395,137.395,231400000.0
2009-08-03 21:58:00,137.4,137.4,137.385,137.385,164200000.0
2009-08-03 21:59:00,137.385,137.385,137.37,137.385,330599998.0
2009-08-03 22:00:00,137.385,137.395,137.385,137.385,379600001.0
2009-08-03 22:01:00,137.395,137.395,137.385,137.395,268400000.0
2009-08-03 22:02:00,137.395,137.395,137.33,137.34,304099999.0
2009-08-03 22:03:00,137.34,137.365,137.335,137.365,232599999.0
2009-08-03 22:04:00,137.365,137.365,137.325,137.34,494799998.0
2009-08-03 22:05:00,137.355,137.375,137.355,137.375,446000000.0
2009-08-03 22:06:00,137.39,137.395,137.375,137.395,52000000.0
2009-08-03 22:07:00,137.395,137.395,137.365,137.365,61800000.0
2009-08-03 22:08:00,137.37,137.38,137.36,137.38,188800002.0
2009-08-03 22:09:00,137.375,137.38,137.375,137.375,28000000.0
2009-08-03 22:10:00,137.375,137.375,137.365,137.375,66800001.0
2009-08-03 22:11:00,137.375,137.385,137.375,137.385,68200000.0
2009-08-03 22:12:00,137.38,137.395,137.37,137.38,78400000.0
2009-08-03 22:13:00,137.38,137.39,137.37,137.37,72000000.0
2009-08-03 22:14:00,137.37,137.37,137.355,137.355,72400000.0
2009-08-03 22:15:00,137.35,137.355,137.33,137.34,142000001.0
2009-08-03 22:16:00,137.34,137.35,137.33,137.33,240800000.0
2009-08-03 22:17:00,137.33,137.33,137.325,137.33,51800000.0
2009-08-03 22:18:00,137.33,137.335,137.33,137.335,59200000.0
2009-08-03 22:19:00,137.335,137.335,137.33,137.33,73600000.0
2009-08-03 22:20:00,137.335,137.335,137.315,137.33,60800000.0
2009-08-03 22:21:00,137.33,137.33,137.33,137.33,33600000.0
2009-08-03 22:22:00,137.33,137.33,137.325,137.33,137600000.0
2009-08-03 22:23:00,137.33,137.33,137.325,137.33,35200000.0
2009-08-03 22:24:00,137.33,137.34,137.325,137.33,103600000.0
2009-08-03 22:25:00,137.33,137.33,137.305,137.33,164999999.0
2009-08-03 22:26:00,137.325,137.335,137.32,137.32,77800000.0
2009-08-03 22:27:00,137.32,137.325,137.315,137.315,75799999.0
2009-08-03 22:28:00,137.315,137.34,137.315,137.33,139600000.0
2009-08-03 22:29:00,137.325,137.345,137.325,137.345,60800000.0
2009-08-03 22:30:00,137.345,137.345,137.345,137.345,31600000.0
2009-08-03 22:31:00,137.34,137.34,137.315,137.315,86000000.0
2009-08-03 22:32:00,137.32,137.32,137.31,137.315,125600000.0
2009-08-03 22:33:00,137.315,137.315,137.31,137.315,48800001.0
2009-08-03 22:34:00,137.315,137.32,137.315,137.32,17600000.0
2009-08-03 22:35:00,137.32,137.33,137.315,137.33,245199999.0
2009-08-03 22:36:00,137.33,137.33,137.325,137.325,214400000.0
2009-08-03 22:37:00,137.325,137.325,137.26,137.275,430400000.0
2009-08-03 22:38:00,137.28,137.285,137.255,137.265,617599994.0
2009-08-03 22:39:00,137.265,137.27,137.24,137.24,408399999.0
2009-08-03 22:40:00,137.245,137.265,137.245,137.25,254599999.0
2009-08-03 22:41:00,137.25,137.28,137.25,137.28,146199999.0
2009-08-03 22:42:00,137.28,137.29,137.275,137.285,58600000.0
2009-08-03 22:43:00,137.285,137.305,137.285,137.3,58200001.0
2009-08-03 22:44:00,137.3,137.31,137.295,137.31,25200000.0
2009-08-03 22:45:00,137.31,137.32,137.305,137.305,20400000.0
2009-08-03 22:46:00,137.305,137.305,137.285,137.295,92000000.0
2009-08-03 22:47:00,137.295,137.31,137.295,137.295,47000000.0
2009-08-03 22:48:00,137.315,137.32,137.315,137.315,30400000.0
2009-08-03 22:49:00,137.315,137.315,137.295,137.295,19200000.0
2009-08-03 22:50:00,137.29,137.295,137.285,137.29,70600000.0
2009-08-03 22:51:00,137.29,137.29,137.28,137.285,12200000.0
2009-08-03 22:52:00,137.275,137.31,137.27,137.3,80599998.0
2009-08-03 22:53:00,137.305,137.305,137.295,137.3,25400000.0
2009-08-03 22:54:00,137.29,137.32,137.29,137.315,127600000.0
2009-08-03 22:55:00,137.31,137.325,137.31,137.325,41600000.0
2009-08-03 22:56:00,137.325,137.325,137.305,137.305,126400000.0
2009-08-03 22:57:00,137.305,137.305,137.29,137.3,172800000.0
2009-08-03 22:58:00,137.3,137.31,137.3,137.305,217600000.0
2009-08-03 22:59:00,137.31,137.31,137.28,137.28,153600000.0
2009-08-03 23:00:00,137.28,137.31,137.275,137.31,71000000.0
2009-08-03 23:01:00,137.305,137.305,137.305,137.305,1600000.0
2009-08-03 23:02:00,137.31,137.325,137.305,137.32,46400000.0
2009-08-03 23:03:00,137.325,137.33,137.32,137.33,94400000.0
2009-08-03 23:04:00,137.33,137.34,137.33,137.34,91200000.0
2009-08-03 23:05:00,137.34,137.35,137.315,137.34,163600001.0
2009-08-03 23:06:00,137.325,137.35,137.325,137.34,91600000.0
2009-08-03 23:07:00,137.34,137.345,137.325,137.34,20400000.0
2009-08-03 23:08:00,137.335,137.34,137.33,137.34,33600000.0
2009-08-03 23:09:00,137.34,137.34,137.31,137.315,57200000.0
2009-08-03 23:10:00,137.325,137.33,137.325,137.325,12200000.0
2009-08-03 23:11:00,137.315,137.34,137.305,137.33,81600000.0
2009-08-03 23:12:00,137.315,137.355,137.315,137.355,44800000.0
2009-08-03 23:13:00,137.345,137.36,137.335,137.36,77200000.0
2009-08-03 23:14:00,137.36,137.385,137.36,137.38,23600000.0
2009-08-03 23:15:00,137.37,137.37,137.365,137.365,12800000.0
2009-08-03 23:16:00,137.372,137.374,137.37,137.374,36600000.0
2009-08-03 23:17:00,137.375,137.41,137.375,137.41,36600000.0
2009-08-03 23:18:00,137.41,137.41,137.39,137.4,63400001.0
2009-08-03 23:19:00,137.4,137.405,137.395,137.405,17000000.0
2009-08-03 23:20:00,137.41,137.41,137.39,137.4,61200000.0
2009-08-03 23:21:00,137.395,137.4,137.39,137.39,9000000.0
2009-08-03 23:22:00,137.39,137.4,137.365,137.375,126600000.0
2009-08-03 23:23:00,137.37,137.38,137.36,137.365,27400000.0
2009-08-03 23:24:00,137.375,137.385,137.365,137.385,7800000.0
2009-08-03 23:25:00,137.365,137.375,137.365,137.375,24000000.0
2009-08-03 23:26:00,137.375,137.375,137.375,137.375,1600000.0
2009-08-03 23:27:00,137.38,137.39,137.37,137.37,115200000.0
2009-08-03 23:28:00,137.38,137.38,137.38,137.38,11200000.0
2009-08-03 23:29:00,137.38,137.385,137.375,137.385,54400000.0
2009-08-03 23:30:00,137.385,137.385,137.385,137.385,70400000.0
2009-08-03 23:31:00,137.4,137.405,137.39,137.39,204800000.0
2009-08-03 23:32:00,137.39,137.39,137.39,137.39,27200000.0
2009-08-03 23:33:00,137.378,137.378,137.376,137.376,43200000.0
2009-08-03 23:34:00,137.39,137.39,137.39,137.39,43200000.0
2009-08-03 23:35:00,137.39,137.39,137.39,137.39,43200000.0
2009-08-03 23:36:00,137.39,137.395,137.39,137.395,71200000.0
2009-08-03 23:37:00,137.395,137.395,137.395,137.395,23200000.0
2009-08-03 23:38:00,137.395,137.395,137.345,137.345,142000000.0
2009-08-03 23:39:00,137.345,137.345,137.32,137.33,153800000.0
2009-08-03 23:40:00,137.335,137.34,137.325,137.33,47400000.0
2009-08-03 23:41:00,137.33,137.33,137.26,137.285,235200000.0
2009-08-03 23:42:00,137.27,137.285,137.27,137.275,55600000.0
2009-08-03 23:43:00,137.27,137.27,137.25,137.265,104400000.0
2009-08-03 23:44:00,137.275,137.275,137.275,137.275,11800000.0
2009-08-03 23:45:00,137.285,137.29,137.25,137.27,146800000.0
2009-08-03 23:46:00,137.27,137.29,137.25,137.275,193200000.0
2009-08-03 23:47:00,137.285,137.295,137.275,137.285,134800000.0
2009-08-03 23:48:00,137.285,137.305,137.285,137.285,39000000.0
2009-08-03 23:49:00,137.285,137.285,137.265,137.28,88200000.0
2009-08-03 23:50:00,137.275,137.285,137.275,137.275,32600000.0
2009-08-03 23:51:00,137.275,137.295,137.27,137.27,36800000.0
2009-08-03 23:52:00,137.275,137.35,137.235,137.31,327900001.0
2009-08-03 23:53:00,137.31,137.335,137.31,137.335,148800000.0
2009-08-03 23:54:00,137.335,137.355,137.31,137.31,257600000.0
2009-08-03 23:55:00,137.3,137.35,137.3,137.335,419999998.0
2009-08-03 23:56:00,137.33,137.335,137.33,137.33,56000000.0
2009-08-03 23:57:00,137.33,137.335,137.33,137.335,22400000.0
2009-08-03 23:58:00,137.345,137.365,137.335,137.365,129600000.0
2009-08-03 23:59:00,137.36,137.36,137.345,137.345,38400000.0
2009-08-04 00:00:00,137.345,137.36,137.325,137.33,324000003.0
2009-08-04 00:01:00,137.33,137.335,137.25,137.25,372800001.0
2009-08-04 00:02:00,137.25,137.265,137.235,137.245,555600004.0
2009-08-04 00:03:00,137.245,137.26,137.24,137.25,910399984.0
2009-08-04 00:04:00,137.25,137.255,137.25,137.255,73600000.0
2009-08-04 00:05:00,137.255,137.255,137.25,137.25,51200000.0
2009-08-04 00:06:00,137.25,137.25,137.22,137.245,22400000.0
2009-08-04 00:07:00,137.245,137.26,137.23,137.255,206400000.0
2009-08-04 00:08:00,137.25,137.25,137.25,137.25,36800000.0
2009-08-04 00:09:00,137.25,137.25,137.25,137.25,24000000.0
2009-08-04 00:10:00,137.245,137.245,137.245,137.245,54400000.0
2009-08-04 00:11:00,137.245,137.247,137.245,137.246,140800000.0
2009-08-04 00:12:00,137.245,137.245,137.22,137.235,140800000.0
2009-08-04 00:13:00,137.235,137.235,137.23,137.23,22400000.0
2009-08-04 00:14:00,137.23,137.24,137.23,137.24,99199999.0
2009-08-04 00:15:00,137.24,137.245,137.24,137.245,76800000.0
2009-08-04 00:16:00,137.245,137.25,137.245,137.25,36800000.0
2009-08-04 00:17:00,137.255,137.255,137.235,137.235,40000000.0
2009-08-04 00:18:00,137.235,137.24,137.23,137.23,51600000.0
2009-08-04 00:19:00,137.235,137.235,137.23,137.23,46400000.0
2009-08-04 00:20:00,137.23,137.23,137.23,137.23,42400000.0
2009-08-04 00:21:00,137.235,137.235,137.22,137.22,161600000.0
2009-08-04 00:22:00,137.22,137.22,137.22,137.22,5600000.0
2009-08-04 00:23:00,137.22,137.22,137.22,137.22,64000000.0
2009-08-04 00:24:00,137.22,137.245,137.22,137.245,81600000.0
2009-08-04 00:25:00,137.245,137.245,137.245,137.245,52800000.0
2009-08-04 00:26:00,137.26,137.26,137.245,137.245,51800000.0
2009-08-04 00:27:00,137.245,137.245,137.245,137.245,16600000.0
2009-08-04 00:28:00,137.245,137.245,137.245,137.245,8000000.0
2009-08-04 00:29:00,137.245,137.245,137.24,137.245,46400000.0
2009-08-04 00:30:00,137.245,137.25,137.245,137.25,17600000.0
2009-08-04 00:31:00,137.241,137.243,137.241,137.242,35200000.0
2009-08-04 00:32:00,137.25,137.25,137.225,137.23,35200000.0
2009-08-04 00:33:00,137.225,137.235,137.225,137.235,41600000.0
2009-08-04 00:34:00,137.235,137.235,137.235,137.235,78400000.0
2009-08-04 00:35:00,137.225,137.225,137.225,137.225,9600000.0
2009-08-04 00:36:00,137.225,137.235,137.225,137.235,59200000.0
2009-08-04 00:37:00,137.23,137.23,137.205,137.205,81600000.0
2009-08-04 00:38:00,137.205,137.205,137.2,137.2,49600000.0
2009-08-04 00:39:00,137.205,137.21,137.2,137.2,43800000.0
2009-08-04 00:40:00,137.2,137.2,137.2,137.2,6400000.0
2009-08-04 00:41:00,137.2,137.2,137.2,137.2,9600000.0
2009-08-04 00:42:00,137.2,137.2,137.2,137.2,33600000.0
2009-08-04 00:43:00,137.2,137.205,137.2,137.205,33600000.0
2009-08-04 00:44:00,137.2,137.2,137.2,137.2,27200000.0
2009-08-04 00:45:00,137.2,137.205,137.2,137.2,16000000.0
2009-08-04 00:46:00,137.2,137.22,137.2,137.21,36800000.0
2009-08-04 00:47:00,137.21,137.22,137.21,137.22,32000000.0
2009-08-04 00:48:00,137.22,137.235,137.22,137.23,129600000.0
2009-08-04 00:49:00,137.23,137.27,137.23,137.27,129799999.0
2009-08-04 00:50:00,137.255,137.265,137.255,137.265,96000000.0
2009-08-04 00:51:00,137.265,137.265,137.26,137.26,6400000.0
2009-08-04 00:52:00,137.26,137.275,137.255,137.26,73600000.0
2009-08-04 00:53:00,137.235,137.26,137.23,137.245,84200000.0
2009-08-04 00:54:00,137.24,137.285,137.24,137.285,198400000.0
2009-08-04 00:55:00,137.285,137.295,137.265,137.285,172800000.0
2009-08-04 00:56:00,137.27,137.27,137.25,137.265,144000000.0
2009-08-04 00:57:00,137.255,137.285,137.255,137.275,153600000.0
2009-08-04 00:58:00,137.275,137.33,137.27,137.315,487799997.0
2009-08-04 00:59:00,137.315,137.34,137.315,137.325,32600000.0
2009-08-04 01:00:00,137.325,137.325,137.27,137.27,434800000.0
2009-08-04 01:01:00,137.265,137.28,137.26,137.26,233800000.0
2009-08-04 01:02:00,137.26,137.28,137.26,137.28,273200000.0
2009-08-04 01:03:00,137.275,137.275,137.27,137.27,26800000.0
2009-08-04 01:04:00,137.27,137.27,137.27,137.27,61800000.0
2009-08-04 01:05:00,137.27,137.27,137.235,137.265,67000000.0
2009-08-04 01:06:00,137.265,137.275,137.255,137.255,185600000.0
2009-08-04 01:07:00,137.26,137.275,137.25,137.275,107200000.0
2009-08-04 01:08:00,137.275,137.315,137.275,137.295,352800003.0
2009-08-04 01:09:00,137.295,137.335,137.285,137.335,176800000.0
2009-08-04 01:10:00,137.335,137.335,137.3,137.31,291800000.0
2009-08-04 01:11:00,137.31,137.325,137.295,137.325,180799999.0
2009-08-04 01:12:00,137.325,137.325,137.3,137.3,115200000.0
2009-08-04 01:13:00,137.3,137.31,137.265,137.265,217600000.0
2009-08-04 01:14:00,137.265,137.285,137.255,137.285,324800000.0
2009-08-04 01:15:00,137.275,137.275,137.27,137.27,17600000.0
2009-08-04 01:16:00,137.255,137.265,137.245,137.26,115200000.0
2009-08-04 01:17:00,137.255,137.285,137.255,137.275,250400000.0
2009-08-04 01:18:00,137.27,137.27,137.22,137.255,288399999.0
2009-08-04 01:19:00,137.255,137.28,137.24,137.245,418600000.0
2009-08-04 01:20:00,137.255,137.26,137.21,137.225,657600000.0
2009-08-04 01:21:00,137.23,137.25,137.225,137.25,310400000.0
2009-08-04 01:22:00,137.25,137.255,137.245,137.25,100800000.0
2009-08-04 01:23:00,137.25,137.255,137.24,137.255,169599999.0
2009-08-04 01:24:00,137.255,137.29,137.255,137.275,200199999.0
2009-08-04 01:25:00,137.275,137.275,137.245,137.265,414400002.0
2009-08-04 01:26:00,137.265,137.325,137.265,137.325,292799999.0
2009-08-04 01:27:00,137.32,137.32,137.305,137.31,262400000.0
2009-08-04 01:28:00,137.31,137.325,137.295,137.305,324800000.0
2009-08-04 01:29:00,137.31,137.31,137.245,137.255,412799999.0
2009-08-04 01:30:00,137.255,137.265,137.23,137.26,472000000.0
2009-08-04 01:31:00,137.26,137.28,137.24,137.25,500799998.0
2009-08-04 01:32:00,137.25,137.275,137.215,137.24,386400000.0
2009-08-04 01:33:00,137.225,137.225,137.205,137.22,196800000.0
2009-08-04 01:34:00,137.22,137.225,137.22,137.225,216000000.0
2009-08-04 01:35:00,137.225,137.225,137.215,137.215,30400000.0
2009-08-04 01:36:00,137.225,137.235,137.21,137.21,521200000.0
2009-08-04 01:37:00,137.205,137.21,137.17,137.18,201200000.0
2009-08-04 01:38:00,137.18,137.2,137.18,137.185,275199999.0
2009-08-04 01:39:00,137.185,137.205,137.155,137.175,385600001.0
2009-08-04 01:40:00,137.175,137.225,137.175,137.21,505600001.0
2009-08-04 01:41:00,137.21,137.21,137.185,137.19,127200000.0
2009-08-04 01:42:00,137.2,137.2,137.175,137.185,172799998.0
2009-08-04 01:43:00,137.2,137.235,137.195,137.225,292800001.0
2009-08-04 01:44:00,137.23,137.23,137.23,137.23,22400000.0
2009-08-04 01:45:00,137.23,137.23,137.17,137.17,220600000.0
2009-08-04 01:46:00,137.17,137.23,137.165,137.19,600399997.0
2009-08-04 01:47:00,137.2,137.22,137.195,137.22,132800000.0
2009-08-04 01:48:00,137.22,137.24,137.22,137.235,175400002.0
2009-08-04 01:49:00,137.245,137.245,137.235,137.235,78200000.0
2009-08-04 01:50:00,137.23,137.235,137.18,137.215,457400000.0
2009-08-04 01:51:00,137.225,137.23,137.225,137.23,114600000.0
2009-08-04 01:52:00,137.225,137.23,137.215,137.225,147800000.0
2009-08-04 01:53:00,137.225,137.23,137.22,137.23,106600000.0
2009-08-04 01:54:00,137.225,137.23,137.175,137.185,376100000.0
2009-08-04 01:55:00,137.16,137.165,137.115,137.15,176600000.0
2009-08-04 01:56:00,137.15,137.16,137.15,137.15,116800000.0
2009-08-04 01:57:00,137.145,137.175,137.145,137.16,220600000.0
2009-08-04 01:58:00,137.16,137.17,137.145,137.15,252000000.0
2009-08-04 01:59:00,137.15,137.15,137.135,137.135,116600000.0
2009-08-04 02:00:00,137.135,137.135,137.1,137.115,477599999.0
2009-08-04 02:01:00,137.115,137.135,137.105,137.12,386700000.0
2009-08-04 02:02:00,137.12,137.14,137.115,137.12,201999999.0
2009-08-04 02:03:00,137.13,137.165,137.12,137.15,410500000.0
2009-08-04 02:04:00,137.15,137.17,137.135,137.145,633000000.0
2009-08-04 02:05:00,137.145,137.165,137.145,137.155,326399997.0
2009-08-04 02:06:00,137.155,137.165,137.13,137.135,367200000.0
2009-08-04 02:07:00,137.155,137.165,137.125,137.125,341000000.0
2009-08-04 02:08:00,137.13,137.145,137.1,137.1,187399999.0
2009-08-04 02:09:00,137.1,137.1,137.07,137.07,398800000.0
2009-08-04 02:10:00,137.07,137.08,137.065,137.07,440400001.0
2009-08-04 02:11:00,137.07,137.09,137.06,137.085,186600000.0
2009-08-04 02:12:00,137.09,137.115,137.09,137.115,75200000.0
2009-08-04 02:13:00,137.12,137.125,137.09,137.105,272599999.0
2009-08-04 02:14:00,137.105,137.105,137.075,137.105,377599998.0
2009-08-04 02:15:00,137.105,137.11,137.07,137.105,436000001.0
2009-08-04 02:16:00,137.1,137.115,137.09,137.095,156400000.0
2009-08-04 02:17:00,137.095,137.095,137.005,137.01,868599999.0
2009-08-04 02:18:00,137.015,137.02,137.0,137.0,281999999.0
2009-08-04 02:19:00,137.0,137.005,136.975,136.98,235200000.0
2009-08-04 02:20:00,136.985,137.0,136.97,136.975,356800000.0
2009-08-04 02:21:00,136.975,136.98,136.96,136.97,361800000.0
2009-08-04 02:22:00,136.975,136.985,136.97,136.985,170000000.0
2009-08-04 02:23:00,136.99,137.02,136.99,137.0,269800000.0
2009-08-04 02:24:00,136.995,137.01,136.97,136.975,217600000.0
2009-08-04 02:25:00,136.975,136.985,136.9,136.935,241000000.0
2009-08-04 02:26:00,136.94,137.005,136.93,137.0,409000000.0
2009-08-04 02:27:00,137.0,137.045,137.0,137.02,436600000.0
2009-08-04 02:28:00,137.02,137.02,136.985,137.005,482100000.0
2009-08-04 02:29:00,137.005,137.01,136.975,136.995,363399999.0
2009-08-04 02:30:00,136.99,137.0,136.985,136.99,262400000.0
2009-08-04 02:31:00,136.99,136.995,136.975,136.985,139200000.0
2009-08-04 02:32:00,136.985,136.985,136.95,136.975,216600000.0
2009-08-04 02:33:00,136.965,136.965,136.955,136.96,202800000.0
2009-08-04 02:34:00,136.97,136.99,136.97,136.985,202200000.0
2009-08-04 02:35:00,137.0,137.0,136.945,136.955,605000003.0
2009-08-04 02:36:00,136.96,136.99,136.95,136.99,184000000.0
2009-08-04 02:37:00,136.985,137.01,136.98,137.01,172400000.0
2009-08-04 02:38:00,137.025,137.045,137.02,137.04,189600000.0
2009-08-04 02:39:00,137.045,137.06,137.03,137.045,282400000.0
2009-08-04 02:40:00,137.04,137.065,137.02,137.065,304200001.0
2009-08-04 02:41:00,137.065,137.085,137.055,137.08,390200000.0
2009-08-04 02:42:00,137.08,137.085,137.04,137.08,355200000.0
2009-08-04 02:43:00,137.08,137.105,137.03,137.04,395800000.0
2009-08-04 02:44:00,137.035,137.05,137.03,137.045,385600000.0
2009-08-04 02:45:00,137.03,137.04,137.0,137.0,320000000.0
2009-08-04 02:46:00,137.0,137.025,136.995,136.995,388800000.0
2009-08-04 02:47:00,136.995,137.025,136.995,137.02,272400001.0
2009-08-04 02:48:00,137.005,137.02,136.99,137.005,178400002.0
2009-08-04 02:49:00,137.01,137.05,137.0,137.035,245600000.0
2009-08-04 02:50:00,137.07,137.09,137.065,137.08,347200000.0
2009-08-04 02:51:00,137.08,137.085,137.07,137.08,426399996.0
2009-08-04 02:52:00,137.08,137.095,137.075,137.08,190600001.0
2009-08-04 02:53:00,137.08,137.1,137.08,137.1,318800001.0
2009-08-04 02:54:00,137.1,137.1,137.065,137.065,645400000.0
2009-08-04 02:55:00,137.065,137.09,137.055,137.08,482200000.0
2009-08-04 02:56:00,137.08,137.1,137.055,137.1,384300000.0
2009-08-04 02:57:00,137.1,137.115,137.095,137.11,494000001.0
2009-08-04 02:58:00,137.11,137.145,137.11,137.13,356800000.0
2009-08-04 02:59:00,137.135,137.2,137.135,137.19,465400001.0
2009-08-04 03:00:00,137.2,137.22,137.17,137.175,553800001.0
2009-08-04 03:01:00,137.175,137.175,137.15,137.155,504400000.0
2009-08-04 03:02:00,137.155,137.18,137.09,137.155,610800000.0
2009-08-04 03:03:00,137.155,137.22,137.155,137.19,478799999.0
2009-08-04 03:04:00,137.195,137.195,137.115,137.12,473600000.0
2009-08-04 03:05:00,137.12,137.17,137.115,137.155,335600000.0
2009-08-04 03:06:00,137.15,137.155,137.085,137.095,532599997.0
2009-08-04 03:07:00,137.09,137.13,137.085,137.125,529600000.0
2009-08-04 03:08:00,137.125,137.13,137.075,137.105,641200000.0
2009-08-04 03:09:00,137.105,137.105,137.055,137.065,379000000.0
2009-08-04 03:10:00,137.075,137.095,137.07,137.09,151000000.0
2009-08-04 03:11:00,137.09,137.125,137.08,137.085,370600000.0
2009-08-04 03:12:00,137.09,137.1,137.08,137.1,140000000.0
2009-08-04 03:13:00,137.1,137.17,137.1,137.16,481200000.0
2009-08-04 03:14:00,137.16,137.195,137.16,137.185,327400000.0
2009-08-04 03:15:00,137.185,137.19,137.165,137.18,442000000.0
2009-08-04 03:16:00,137.185,137.215,137.18,137.2,482600000.0
2009-08-04 03:17:00,137.2,137.21,137.18,137.21,195000001.0
2009-08-04 03:18:00,137.21,137.24,137.21,137.24,418400001.0
2009-08-04 03:19:00,137.23,137.235,137.205,137.225,247800000.0
2009-08-04 03:20:00,137.225,137.225,137.18,137.195,315600001.0
2009-08-04 03:21:00,137.195,137.205,137.19,137.19,104200000.0
2009-08-04 03:22:00,137.195,137.205,137.17,137.19,364400000.0
2009-08-04 03:23:00,137.19,137.195,137.18,137.185,139800002.0
2009-08-04 03:24:00,137.18,137.185,137.15,137.17,203900000.0
2009-08-04 03:25:00,137.17,137.17,137.155,137.17,193600000.0
2009-08-04 03:26:00,137.17,137.17,137.13,137.16,423800000.0
2009-08-04 03:27:00,137.16,137.22,137.16,137.22,548600000.0
2009-08-04 03:28:00,137.215,137.235,137.215,137.22,242000000.0
2009-08-04 03:29:00,137.21,137.23,137.2,137.225,296600000.0
2009-08-04 03:30:00,137.225,137.225,137.095,137.155,788000000.0
2009-08-04 03:31:00,137.155,137.21,137.14,137.205,386000000.0
2009-08-04 03:32:00,137.2,137.225,137.18,137.22,335000000.0
2009-08-04 03:33:00,137.235,137.36,137.23,137.355,466400000.0
2009-08-04 03:34:00,137.355,137.355,137.31,137.32,859000000.0
2009-08-04 03:35:00,137.33,137.385,137.325,137.385,417700000.0
2009-08-04 03:36:00,137.385,137.695,137.385,137.64,627600000.0
2009-08-04 03:37:00,137.64,137.65,137.59,137.59,723800000.0
2009-08-04 03:38:00,137.6,137.605,137.575,137.595,504600000.0
2009-08-04 03:39:00,137.58,137.635,137.555,137.62,615700000.0
2009-08-04 03:40:00,137.605,137.66,137.58,137.65,459200000.0
2009-08-04 03:41:00,137.65,137.65,137.595,137.62,508600000.0
2009-08-04 03:42:00,137.61,137.64,137.575,137.59,477800000.0
2009-08-04 03:43:00,137.59,137.59,137.555,137.585,435600000.0
2009-08-04 03:44:00,137.575,137.605,137.555,137.575,499400000.0
2009-08-04 03:45:00,137.57,137.605,137.565,137.6,513199999.0
2009-08-04 03:46:00,137.6,137.62,137.575,137.59,705200000.0
2009-08-04 03:47:00,137.59,137.59,137.545,137.56,381600000.0
2009-08-04 03:48:00,137.525,137.53,137.51,137.525,305600000.0
2009-08-04 03:49:00,137.53,137.585,137.525,137.58,595599999.0
2009-08-04 03:50:00,137.585,137.585,137.55,137.55,194400000.0
2009-08-04 03:51:00,137.555,137.555,137.53,137.535,138400000.0
2009-08-04 03:52:00,137.535,137.535,137.475,137.515,436800000.0
2009-08-04 03:53:00,137.52,137.6,137.52,137.585,309200000.0
2009-08-04 03:54:00,137.58,137.585,137.555,137.575,401400001.0
2009-08-04 03:55:00,137.57,137.59,137.515,137.515,550999998.0
2009-08-04 03:56:00,137.515,137.525,137.505,137.525,152000000.0
2009-08-04 03:57:00,137.525,137.55,137.52,137.52,636399995.0
2009-08-04 03:58:00,137.52,137.54,137.52,137.53,461599999.0
2009-08-04 03:59:00,137.535,137.545,137.455,137.455,590800000.0
2009-08-04 04:00:00,137.455,137.47,137.39,137.41,518800000.0
2009-08-04 04:01:00,137.41,137.45,137.4,137.42,864000001.0
2009-08-04 04:02:00,137.42,137.435,137.395,137.42,325800000.0
2009-08-04 04:03:00,137.42,137.46,137.42,137.45,584800000.0
2009-08-04 04:04:00,137.45,137.45,137.405,137.43,443200001.0
2009-08-04 04:05:00,137.42,137.435,137.42,137.43,203800001.0
2009-08-04 04:06:00,137.43,137.435,137.405,137.425,360999998.0
2009-08-04 04:07:00,137.425,137.425,137.395,137.395,305599999.0
2009-08-04 04:08:00,137.395,137.4,137.395,137.395,138400000.0
2009-08-04 04:09:00,137.395,137.425,137.395,137.41,628399999.0
2009-08-04 04:10:00,137.41,137.425,137.4,137.4,196400000.0
2009-08-04 04:11:00,137.395,137.395,137.37,137.38,269800000.0
2009-08-04 04:12:00,137.385,137.395,137.365,137.38,587600001.0
2009-08-04 04:13:00,137.365,137.38,137.355,137.365,362400000.0
2009-08-04 04:14:00,137.365,137.365,137.35,137.36,345400000.0
2009-08-04 04:15:00,137.355,137.44,137.355,137.43,404400000.0
2009-08-04 04:16:00,137.43,137.45,137.425,137.44,490600000.0
2009-08-04 04:17:00,137.44,137.44,137.405,137.405,469800000.0
2009-08-04 04:18:00,137.41,137.42,137.385,137.415,437600001.0
2009-08-04 04:19:00,137.405,137.425,137.39,137.425,317200001.0
2009-08-04 04:20:00,137.425,137.46,137.42,137.46,570000000.0
2009-08-04 04:21:00,137.465,137.48,137.435,137.47,473400002.0
2009-08-04 04:22:00,137.475,137.475,137.455,137.465,462400001.0
2009-08-04 04:23:00,137.465,137.49,137.465,137.475,169400000.0
2009-08-04 04:24:00,137.48,137.48,137.44,137.455,352600000.0
2009-08-04 04:25:00,137.455,137.475,137.445,137.455,359800000.0
2009-08-04 04:26:00,137.455,137.47,137.455,137.465,234400000.0
2009-08-04 04:27:00,137.465,137.49,137.465,137.465,329399999.0
2009-08-04 04:28:00,137.465,137.495,137.45,137.495,371000000.0
2009-08-04 04:29:00,137.49,137.515,137.48,137.515,441400000.0
2009-08-04 04:30:00,137.52,137.545,137.515,137.52,529800000.0
2009-08-04 04:31:00,137.515,137.555,137.5,137.55,762599997.0
2009-08-04 04:32:00,137.55,137.555,137.52,137.525,357600001.0
2009-08-04 04:33:00,137.53,137.55,137.525,137.53,215199999.0
2009-08-04 04:34:00,137.525,137.56,137.525,137.55,538800000.0
2009-08-04 04:35:00,137.55,137.56,137.55,137.55,381600002.0
2009-08-04 04:36:00,137.555,137.585,137.54,137.545,692600004.0
2009-08-04 04:37:00,137.54,137.545,137.51,137.515,471599999.0
2009-08-04 04:38:00,137.51,137.53,137.51,137.52,483999999.0
2009-08-04 04:39:00,137.525,137.55,137.525,137.545,344600000.0
2009-08-04 04:40:00,137.535,137.54,137.465,137.47,356000001.0
2009-08-04 04:41:00,137.47,137.48,137.44,137.47,370400000.0
2009-08-04 04:42:00,137.455,137.475,137.44,137.475,762600006.0
2009-08-04 04:43:00,137.475,137.52,137.455,137.505,371000000.0
2009-08-04 04:44:00,137.505,137.515,137.465,137.475,730400000.0
2009-08-04 04:45:00,137.475,137.475,137.455,137.465,175000000.0
2009-08-04 04:46:00,137.455,137.47,137.455,137.46,111400000.0
2009-08-04 04:47:00,137.46,137.465,137.455,137.46,189200001.0
2009-08-04 04:48:00,137.46,137.46,137.35,137.37,887299999.0
2009-08-04 04:49:00,137.37,137.41,137.36,137.4,447800001.0
2009-08-04 04:50:00,137.4,137.41,137.385,137.385,277199999.0
2009-08-04 04:51:00,137.39,137.435,137.38,137.43,403400000.0
2009-08-04 04:52:00,137.425,137.445,137.395,137.395,357600000.0
2009-08-04 04:53:00,137.4,137.435,137.395,137.425,264600000.0
2009-08-04 04:54:00,137.425,137.435,137.42,137.43,372599999.0
2009-08-04 04:55:00,137.43,137.445,137.43,137.44,172800000.0
2009-08-04 04:56:00,137.44,137.45,137.44,137.44,198399998.0
2009-08-04 04:57:00,137.44,137.44,137.42,137.425,243000000.0
2009-08-04 04:58:00,137.415,137.42,137.395,137.405,157400000.0
2009-08-04 04:59:00,137.405,137.455,137.4,137.45,413599998.0
2009-08-04 05:00:00,137.445,137.445,137.405,137.41,247400000.0
2009-08-04 05:01:00,137.405,137.405,137.375,137.375,356600000.0
2009-08-04 05:02:00,137.38,137.405,137.365,137.4,318800000.0
2009-08-04 05:03:00,137.39,137.395,137.365,137.375,100000000.0
2009-08-04 05:04:00,137.375,137.38,137.355,137.365,151200001.0
2009-08-04 05:05:00,137.35,137.37,137.35,137.36,245400000.0
2009-08-04 05:06:00,137.36,137.385,137.355,137.37,338200000.0
2009-08-04 05:07:00,137.375,137.38,137.365,137.38,119600000.0
2009-08-04 05:08:00,137.375,137.39,137.35,137.35,435799998.0
2009-08-04 05:09:00,137.345,137.375,137.345,137.375,105600000.0
2009-08-04 05:10:00,137.375,137.375,137.36,137.365,78400000.0
2009-08-04 05:11:00,137.365,137.375,137.355,137.355,133600000.0
2009-08-04 05:12:00,137.365,137.375,137.365,137.375,51200000.0
2009-08-04 05:13:00,137.375,137.385,137.37,137.37,106000000.0
2009-08-04 05:14:00,137.375,137.385,137.37,137.38,60000000.0
2009-08-04 05:15:00,137.385,137.405,137.385,137.395,162400000.0
2009-08-04 05:16:00,137.4,137.405,137.38,137.38,107600000.0
2009-08-04 05:17:00,137.38,137.385,137.37,137.385,157000000.0
2009-08-04 05:18:00,137.375,137.385,137.355,137.36,121800000.0
2009-08-04 05:19:00,137.36,137.365,137.345,137.35,104200000.0
2009-08-04 05:20:00,137.35,137.365,137.35,137.355,163200000.0
2009-08-04 05:21:00,137.355,137.38,137.355,137.365,197200000.0
2009-08-04 05:22:00,137.36,137.37,137.355,137.365,144199998.0
2009-08-04 05:23:00,137.355,137.355,137.35,137.35,86400000.0
2009-08-04 05:24:00,137.355,137.365,137.3,137.32,280600000.0
2009-08-04 05:25:00,137.32,137.335,137.295,137.305,273100000.0
2009-08-04 05:26:00,137.31,137.31,137.29,137.3,311200001.0
2009-08-04 05:27:00,137.31,137.31,137.28,137.295,237599998.0
2009-08-04 05:28:00,137.295,137.3,137.265,137.28,267199999.0
2009-08-04 05:29:00,137.28,137.305,137.28,137.305,260400000.0
2009-08-04 05:30:00,137.3,137.315,137.28,137.305,235400000.0
2009-08-04 05:31:00,137.3,137.3,137.295,137.3,125200000.0
2009-08-04 05:32:00,137.31,137.31,137.265,137.275,294799998.0
2009-08-04 05:33:00,137.275,137.29,137.275,137.28,65400000.0
2009-08-04 05:34:00,137.275,137.28,137.265,137.265,128800000.0
2009-08-04 05:35:00,137.265,137.29,137.265,137.285,193400000.0
2009-08-04 05:36:00,137.29,137.29,137.245,137.265,253200000.0
2009-08-04 05:37:00,137.27,137.295,137.27,137.295,93000000.0
2009-08-04 05:38:00,137.285,137.295,137.285,137.285,105600000.0
2009-08-04 05:39:00,137.285,137.295,137.285,137.29,49800000.0
2009-08-04 05:40:00,137.29,137.32,137.29,137.315,133000000.0
2009-08-04 05:41:00,137.32,137.32,137.31,137.31,156000001.0
2009-08-04 05:42:00,137.31,137.32,137.31,137.315,152400000.0
2009-08-04 05:43:00,137.315,137.32,137.315,137.32,84200000.0
2009-08-04 05:44:00,137.32,137.32,137.265,137.29,168000000.0
2009-08-04 05:45:00,137.29,137.29,137.23,137.23,392400000.0
2009-08-04 05:46:00,137.24,137.26,137.225,137.24,285600001.0
2009-08-04 05:47:00,137.25,137.26,137.235,137.26,259999999.0
2009-08-04 05:48:00,137.26,137.27,137.235,137.235,127200001.0
2009-08-04 05:49:00,137.245,137.275,137.245,137.265,230799999.0
2009-08-04 05:50:00,137.26,137.275,137.255,137.27,280799999.0
2009-08-04 05:51:00,137.26,137.29,137.255,137.26,246399999.0
2009-08-04 05:52:00,137.26,137.26,137.195,137.22,449199999.0
2009-08-04 05:53:00,137.22,137.24,137.215,137.235,241600000.0
2009-08-04 05:54:00,137.235,137.235,137.2,137.22,444000001.0
2009-08-04 05:55:00,137.225,137.24,137.205,137.22,417600000.0
2009-08-04 05:56:00,137.215,137.215,137.15,137.18,1097399997.0
2009-08-04 05:57:00,137.18,137.18,137.145,137.165,549599999.0
2009-08-04 05:58:00,137.16,137.2,137.155,137.2,412000000.0
2009-08-04 05:59:00,137.195,137.22,137.185,137.205,432400002.0
2009-08-04 06:00:00,137.205,137.24,137.205,137.24,305000000.0
2009-08-04 06:01:00,137.245,137.255,137.195,137.195,369600000.0
2009-08-04 06:02:00,137.2,137.2,137.175,137.19,127000000.0
2009-08-04 06:03:00,137.205,137.25,137.195,137.215,207000000.0
2009-08-04 06:04:00,137.215,137.23,137.215,137.225,133600000.0
2009-08-04 06:05:00,137.225,137.225,137.205,137.21,96000000.0
2009-08-04 06:06:00,137.205,137.205,137.18,137.195,188600000.0
2009-08-04 06:07:00,137.185,137.19,137.155,137.175,310799997.0
2009-08-04 06:08:00,137.165,137.17,137.14,137.145,474800000.0
2009-08-04 06:09:00,137.145,137.185,137.145,137.15,401799999.0
2009-08-04 06:10:00,137.15,137.155,137.145,137.155,103600000.0
2009-08-04 06:11:00,137.155,137.155,137.105,137.105,504599997.0
2009-08-04 06:12:00,137.11,137.13,137.1,137.12,472799999.0
2009-08-04 06:13:00,137.12,137.12,137.11,137.115,330600000.0
2009-08-04 06:14:00,137.11,137.13,137.11,137.12,210800000.0
2009-08-04 06:15:00,137.12,137.17,137.12,137.165,390399997.0
2009-08-04 06:16:00,137.165,137.195,137.165,137.19,579799991.0
2009-08-04 06:17:00,137.19,137.2,137.175,137.2,236000000.0
2009-08-04 06:18:00,137.21,137.22,137.2,137.21,434200000.0
2009-08-04 06:19:00,137.21,137.215,137.2,137.205,562599999.0
2009-08-04 06:20:00,137.21,137.215,137.16,137.165,302800001.0
2009-08-04 06:21:00,137.16,137.175,137.155,137.175,282600001.0
2009-08-04 06:22:00,137.175,137.19,137.17,137.185,262000000.0
2009-08-04 06:23:00,137.19,137.195,137.19,137.19,186800000.0
2009-08-04 06:24:00,137.19,137.215,137.17,137.19,417399997.0
2009-08-04 06:25:00,137.185,137.2,137.18,137.2,235199997.0
2009-08-04 06:26:00,137.185,137.195,137.175,137.185,194800000.0
2009-08-04 06:27:00,137.19,137.19,137.17,137.17,273600002.0
2009-08-04 06:28:00,137.17,137.175,137.135,137.145,300600000.0
2009-08-04 06:29:00,137.145,137.17,137.135,137.14,426599999.0
2009-08-04 06:30:00,137.14,137.25,137.14,137.25,560600000.0
2009-08-04 06:31:00,137.245,137.245,137.12,137.14,493399999.0
2009-08-04 06:32:00,137.135,137.14,137.045,137.05,866099997.0
2009-08-04 06:33:00,137.045,137.11,137.045,137.09,433799998.0
2009-08-04 06:34:00,137.09,137.1,137.025,137.025,442400001.0
2009-08-04 06:35:00,137.025,137.025,136.955,137.0,1044800001.0
2009-08-04 06:36:00,136.995,137.01,136.975,137.005,390799999.0
2009-08-04 06:37:00,137.005,137.025,136.955,136.98,375200000.0
2009-08-04 06:38:00,136.98,137.02,136.975,136.985,589599998.0
2009-08-04 06:39:00,136.99,137.0,136.93,136.93,611599999.0
2009-08-04 06:40:00,136.935,136.94,136.91,136.915,556400000.0
2009-08-04 06:41:00,136.92,136.94,136.905,136.94,408999999.0
2009-08-04 06:42:00,136.945,136.99,136.925,136.99,674800002.0
2009-08-04 06:43:00,136.99,137.015,136.98,137.015,201200000.0
2009-08-04 06:44:00,137.02,137.02,136.96,136.965,456000001.0
2009-08-04 06:45:00,136.97,136.985,136.96,136.96,338400000.0
2009-08-04 06:46:00,136.965,137.005,136.965,137.0,218800000.0
2009-08-04 06:47:00,137.015,137.02,136.995,137.005,202400000.0
2009-08-04 06:48:00,137.0,137.0,136.965,136.97,403000000.0
2009-08-04 06:49:00,136.97,136.97,136.94,136.94,86000000.0
2009-08-04 06:50:00,136.945,136.95,136.925,136.925,218800000.0
2009-08-04 06:51:00,136.925,136.935,136.925,136.935,398399999.0
2009-08-04 06:52:00,136.93,136.935,136.815,136.845,881899996.0
2009-08-04 06:53:00,136.85,136.85,136.8,136.825,1120200003.0
2009-08-04 06:54:00,136.835,136.835,136.8,136.8,699400003.0
2009-08-04 06:55:00,136.8,136.85,136.8,136.82,519400000.0
2009-08-04 06:56:00,136.83,136.85,136.815,136.83,438000003.0
2009-08-04 06:57:00,136.83,136.875,136.82,136.875,143000000.0
2009-08-04 06:58:00,136.895,136.91,136.875,136.9,276999998.0
2009-08-04 06:59:00,136.895,136.945,136.885,136.935,419000001.0
2009-08-04 07:00:00,136.94,136.985,136.94,136.965,814200001.0
2009-08-04 07:01:00,136.96,136.985,136.915,136.925,771200001.0
2009-08-04 07:02:00,136.925,136.94,136.91,136.91,612200003.0
2009-08-04 07:03:00,136.91,136.955,136.91,136.94,341400000.0
2009-08-04 07:04:00,136.935,136.94,136.9,136.91,226400000.0
2009-08-04 07:05:00,136.915,136.96,136.91,136.94,564200000.0
2009-08-04 07:06:00,136.94,136.945,136.925,136.925,647800002.0
2009-08-04 07:07:00,136.935,137.005,136.93,137.005,493200000.0
2009-08-04 07:08:00,137.005,137.005,136.97,136.97,415000000.0
2009-08-04 07:09:00,136.975,136.985,136.97,136.98,372000000.0
2009-08-04 07:10:00,136.975,136.995,136.975,136.99,276599999.0
2009-08-04 07:11:00,136.99,137.01,136.97,136.99,422999999.0
2009-08-04 07:12:00,136.99,136.995,136.97,136.98,185799999.0
2009-08-04 07:13:00,136.98,136.985,136.87,136.88,599799999.0
2009-08-04 07:14:00,136.88,136.885,136.85,136.875,792000002.0
2009-08-04 07:15:00,136.87,136.88,136.86,136.87,640200000.0
2009-08-04 07:16:00,136.865,136.875,136.855,136.865,552799996.0
2009-08-04 07:17:00,136.865,136.865,136.78,136.785,321800000.0
2009-08-04 07:18:00,136.785,136.825,136.76,136.775,496400001.0
2009-08-04 07:19:00,136.77,136.795,136.765,136.77,923200008.0
2009-08-04 07:20:00,136.77,136.775,136.75,136.765,741199995.0
2009-08-04 07:21:00,136.77,136.79,136.765,136.79,441200000.0
2009-08-04 07:22:00,136.785,136.795,136.755,136.76,542400000.0
2009-08-04 07:23:00,136.76,136.79,136.755,136.785,342600000.0
2009-08-04 07:24:00,136.78,136.81,136.77,136.79,334000001.0
2009-08-04 07:25:00,136.795,136.825,136.78,136.82,280200000.0
2009-08-04 07:26:00,136.82,136.825,136.77,136.775,778800000.0
2009-08-04 07:27:00,136.775,136.78,136.7,136.73,950400001.0
2009-08-04 07:28:00,136.725,136.76,136.725,136.75,460800000.0
2009-08-04 07:29:00,136.75,136.755,136.725,136.735,473399999.0
2009-08-04 07:30:00,136.74,136.745,136.7,136.745,652000003.0
2009-08-04 07:31:00,136.745,136.745,136.715,136.73,484000001.0
2009-08-04 07:32:00,136.73,136.73,136.675,136.675,490400002.0
2009-08-04 07:33:00,136.675,136.735,136.675,136.73,357200001.0
2009-08-04 07:34:00,136.74,136.755,136.725,136.745,503399998.0
2009-08-04 07:35:00,136.745,136.775,136.73,136.76,604400000.0
2009-08-04 07:36:00,136.76,136.76,136.715,136.72,300600000.0
2009-08-04 07:37:00,136.72,136.75,136.72,136.745,462600000.0
2009-08-04 07:38:00,136.74,136.76,136.72,136.73,453699999.0
2009-08-04 07:39:00,136.735,136.76,136.725,136.755,430200001.0
2009-08-04 07:40:00,136.75,136.795,136.745,136.77,586599999.0
2009-08-04 07:41:00,136.77,136.78,136.77,136.77,141600000.0
2009-08-04 07:42:00,136.77,136.78,136.765,136.775,70000000.0
2009-08-04 07:43:00,136.775,136.83,136.775,136.815,513800000.0
2009-08-04 07:44:00,136.815,136.835,136.805,136.815,589400000.0
2009-08-04 07:45:00,136.82,136.855,136.82,136.85,590199999.0
2009-08-04 07:46:00,136.85,136.86,136.845,136.855,373000000.0
2009-08-04 07:47:00,136.855,136.9,136.85,136.9,603400000.0
2009-08-04 07:48:00,136.9,136.91,136.885,136.895,223400000.0
2009-08-04 07:49:00,136.895,136.91,136.895,136.895,488399999.0
2009-08-04 07:50:00,136.895,136.895,136.855,136.87,880999999.0
2009-08-04 07:51:00,136.87,136.9,136.84,136.855,454600000.0
2009-08-04 07:52:00,136.865,136.875,136.835,136.84,313200003.0
2009-08-04 07:53:00,136.845,136.87,136.835,136.845,226200000.0
2009-08-04 07:54:00,136.845,136.845,136.77,136.775,585600000.0
2009-08-04 07:55:00,136.775,136.785,136.765,136.765,520200000.0
2009-08-04 07:56:00,136.765,136.775,136.73,136.76,411200000.0
2009-08-04 07:57:00,136.755,136.83,136.75,136.825,454200000.0
2009-08-04 07:58:00,136.825,136.9,136.805,136.89,513800000.0
2009-08-04 07:59:00,136.89,136.915,136.875,136.9,714800001.0
2009-08-04 08:00:00,136.895,136.895,136.85,136.865,494400000.0
2009-08-04 08:01:00,136.865,136.865,136.83,136.84,373600000.0
2009-08-04 08:02:00,136.84,136.855,136.835,136.84,206400000.0
2009-08-04 08:03:00,136.84,136.85,136.835,136.84,197800000.0
2009-08-04 08:04:00,136.84,136.855,136.795,136.855,638000003.0
2009-08-04 08:05:00,136.855,136.855,136.795,136.795,521599999.0
2009-08-04 08:06:00,136.795,136.825,136.785,136.82,837000001.0
2009-08-04 08:07:00,136.82,136.825,136.79,136.805,868999993.0
2009-08-04 08:08:00,136.81,136.83,136.805,136.805,767199994.0
2009-08-04 08:09:00,136.805,136.81,136.78,136.805,426800000.0
2009-08-04 08:10:00,136.805,136.82,136.8,136.815,678799996.0
2009-08-04 08:11:00,136.815,136.825,136.81,136.825,607600002.0
2009-08-04 08:12:00,136.825,136.84,136.77,136.78,713200000.0
2009-08-04 08:13:00,136.78,136.855,136.78,136.855,780199999.0
2009-08-04 08:14:00,136.84,136.865,136.825,136.855,584199999.0
2009-08-04 08:15:00,136.855,136.905,136.81,136.905,1001000000.0
2009-08-04 08:16:00,136.905,136.905,136.875,136.89,643200002.0
2009-08-04 08:17:00,136.9,136.915,136.89,136.905,475599998.0
2009-08-04 08:18:00,136.905,136.935,136.865,136.905,1297199994.0
2009-08-04 08:19:00,136.89,136.905,136.875,136.88,967600000.0
2009-08-04 08:20:00,136.88,136.905,136.835,136.835,1011200001.0
2009-08-04 08:21:00,136.835,136.89,136.835,136.885,546599999.0
2009-08-04 08:22:00,136.89,136.94,136.89,136.93,517000001.0
2009-08-04 08:23:00,136.93,136.945,136.905,136.905,752599999.0
2009-08-04 08:24:00,136.91,136.945,136.91,136.93,635399998.0
2009-08-04 08:25:00,136.93,136.93,136.86,136.865,718399994.0
2009-08-04 08:26:00,136.865,136.895,136.86,136.895,630599999.0
2009-08-04 08:27:00,136.895,136.91,136.875,136.9,849800000.0
2009-08-04 08:28:00,136.9,136.91,136.885,136.91,822999997.0
2009-08-04 08:29:00,136.91,137.025,136.89,137.0,879800002.0
2009-08-04 08:30:00,137.0,137.025,136.99,137.025,385199997.0
2009-08-04 08:31:00,137.025,137.03,137.02,137.025,276200000.0
2009-08-04 08:32:00,137.02,137.04,137.02,137.03,316800000.0
2009-08-04 08:33:00,137.035,137.04,136.955,136.955,482999999.0
2009-08-04 08:34:00,136.955,136.985,136.955,136.985,955600000.0
2009-08-04 08:35:00,136.985,136.985,136.95,136.95,647200001.0
2009-08-04 08:36:00,136.955,136.98,136.92,136.92,644199994.0
2009-08-04 08:37:00,136.915,136.915,136.87,136.9,455100000.0
2009-08-04 08:38:00,136.9,136.97,136.895,136.96,552400003.0
2009-08-04 08:39:00,136.96,136.98,136.94,136.96,849599997.0
2009-08-04 08:40:00,136.955,136.96,136.925,136.95,1159000003.0
2009-08-04 08:41:00,136.95,136.95,136.935,136.95,307800000.0
2009-08-04 08:42:00,136.95,137.0,136.95,136.99,807799999.0
2009-08-04 08:43:00,136.99,136.99,136.945,136.98,676200002.0
2009-08-04 08:44:00,136.965,137.0,136.965,136.98,311999999.0
2009-08-04 08:45:00,136.98,137.06,136.975,137.06,547000001.0
2009-08-04 08:46:00,137.08,137.08,137.045,137.065,782800004.0
2009-08-04 08:47:00,137.08,137.19,137.07,137.18,1148599992.0
2009-08-04 08:48:00,137.18,137.185,137.135,137.165,1011200000.0
2009-08-04 08:49:00,137.17,137.175,137.14,137.15,561999998.0
2009-08-04 08:50:00,137.15,137.155,137.13,137.15,457200003.0
2009-08-04 08:51:00,137.15,137.16,137.13,137.14,530399996.0
2009-08-04 08:52:00,137.135,137.175,137.12,137.17,1100600001.0
2009-08-04 08:53:00,137.17,137.19,137.16,137.18,864800000.0
2009-08-04 08:54:00,137.19,137.285,137.19,137.26,1482400004.0
2009-08-04 08:55:00,137.27,137.275,137.195,137.195,1257600011.0
2009-08-04 08:56:00,137.2,137.23,137.195,137.21,577000005.0
2009-08-04 08:57:00,137.21,137.255,137.2,137.255,367399999.0
2009-08-04 08:58:00,137.265,137.275,137.24,137.265,652799999.0
2009-08-04 08:59:00,137.265,137.265,137.2,137.245,715999999.0
2009-08-04 09:00:00,137.245,137.25,137.09,137.09,791199995.0
2009-08-04 09:01:00,137.09,137.115,137.085,137.1,913399995.0
2009-08-04 09:02:00,137.1,137.1,137.03,137.03,1073399986.0
2009-08-04 09:03:00,137.035,137.035,136.935,136.985,1182999988.0
2009-08-04 09:04:00,136.985,136.985,136.925,136.955,935799997.0
2009-08-04 09:05:00,136.955,136.985,136.935,136.94,779200001.0
2009-08-04 09:06:00,136.94,136.95,136.89,136.89,786399998.0
2009-08-04 09:07:00,136.895,136.92,136.86,136.9,1136799993.0
2009-08-04 09:08:00,136.895,136.9,136.865,136.885,781299999.0
2009-08-04 09:09:00,136.89,136.905,136.875,136.89,431200000.0
2009-08-04 09:10:00,136.885,136.9,136.885,136.895,810999999.0
2009-08-04 09:11:00,136.895,136.9,136.855,136.86,912800001.0
2009-08-04 09:12:00,136.855,136.88,136.855,136.87,698299999.0
2009-08-04 09:13:00,136.87,136.935,136.87,136.93,685399998.0
2009-08-04 09:14:00,136.93,136.945,136.91,136.935,995200002.0
2009-08-04 09:15:00,136.935,136.935,136.83,136.87,525800002.0
2009-08-04 09:16:00,136.88,136.9,136.865,136.89,732599999.0
2009-08-04 09:17:00,136.88,136.91,136.87,136.885,866799996.0
2009-08-04 09:18:00,136.895,136.905,136.86,136.88,658799999.0
2009-08-04 09:19:00,136.875,136.88,136.8,136.825,507600000.0
2009-08-04 09:20:00,136.82,136.83,136.78,136.785,451000000.0
2009-08-04 09:21:00,136.79,136.83,136.77,136.78,347400000.0
2009-08-04 09:22:00,136.785,136.785,136.74,136.74,1350400004.0
2009-08-04 09:23:00,136.735,136.74,136.695,136.725,991799999.0
2009-08-04 09:24:00,136.725,136.74,136.675,136.685,1020400004.0
2009-08-04 09:25:00,136.685,136.69,136.6,136.6,1089800000.0
2009-08-04 09:26:00,136.6,136.615,136.565,136.605,1442799999.0
2009-08-04 09:27:00,136.61,136.715,136.61,136.7,710199998.0
2009-08-04 09:28:00,136.695,136.725,136.67,136.725,857800001.0
2009-08-04 09:29:00,136.725,136.75,136.705,136.71,714849998.0
2009-08-04 09:30:00,136.71,136.72,136.665,136.69,808700002.0
2009-08-04 09:31:00,136.695,136.71,136.655,136.7,971200001.0
2009-08-04 09:32:00,136.695,136.725,136.675,136.705,577799995.0
2009-08-04 09:33:00,136.7,136.715,136.68,136.7,887599997.0
2009-08-04 09:34:00,136.7,136.7,136.59,136.595,931600005.0
2009-08-04 09:35:00,136.595,136.595,136.56,136.56,1182600000.0
2009-08-04 09:36:00,136.57,136.575,136.54,136.54,1183199994.0
2009-08-04 09:37:00,136.54,136.55,136.51,136.54,718700000.0
2009-08-04 09:38:00,136.54,136.575,136.53,136.575,544400001.0
2009-08-04 09:39:00,136.57,136.585,136.535,136.57,858200001.0
2009-08-04 09:40:00,136.57,136.6,136.555,136.595,744200004.0
2009-08-04 09:41:00,136.595,136.63,136.575,136.62,1582800011.0
2009-08-04 09:42:00,136.62,136.65,136.61,136.645,780800004.0
2009-08-04 09:43:00,136.645,136.655,136.63,136.65,620999998.0
2009-08-04 09:44:00,136.65,136.65,136.625,136.635,756800000.0
2009-08-04 09:45:00,136.63,136.635,136.595,136.595,609200001.0
2009-08-04 09:46:00,136.605,136.63,136.595,136.62,594400002.0
2009-08-04 09:47:00,136.63,136.695,136.62,136.695,749799998.0
2009-08-04 09:48:00,136.695,136.71,136.68,136.69,663199999.0
2009-08-04 09:49:00,136.69,136.69,136.635,136.645,638799997.0
2009-08-04 09:50:00,136.64,136.675,136.635,136.66,930800001.0
2009-08-04 09:51:00,136.66,136.705,136.66,136.705,848400002.0
2009-08-04 09:52:00,136.7,136.79,136.695,136.79,999199999.0
2009-08-04 09:53:00,136.8,136.805,136.775,136.8,881399995.0
2009-08-04 09:54:00,136.8,136.865,136.8,136.855,1317000004.0
2009-08-04 09:55:00,136.85,136.88,136.835,136.85,1031799997.0
2009-08-04 09:56:00,136.85,136.85,136.775,136.785,685599997.0
2009-08-04 09:57:00,136.785,136.8,136.775,136.8,567999995.0
2009-08-04 09:58:00,136.795,136.825,136.79,136.81,945999995.0
2009-08-04 09:59:00,136.81,136.835,136.71,136.76,989400002.0
2009-08-04 10:00:00,136.775,136.8,136.735,136.74,833599999.0
2009-08-04 10:01:00,136.735,136.735,136.65,136.69,933000002.0
2009-08-04 10:02:00,136.69,136.74,136.685,136.725,900199992.0
2009-08-04 10:03:00,136.725,136.74,136.675,136.68,793400000.0
2009-08-04 10:04:00,136.68,136.77,136.68,136.75,1343999998.0
2009-08-04 10:05:00,136.76,136.78,136.725,136.725,775700000.0
2009-08-04 10:06:00,136.725,136.735,136.71,136.72,418599997.0
2009-08-04 10:07:00,136.72,136.72,136.655,136.68,799399998.0
2009-08-04 10:08:00,136.68,136.68,136.65,136.675,781600003.0
2009-08-04 10:09:00,136.67,136.705,136.66,136.69,761800004.0
2009-08-04 10:10:00,136.685,136.7,136.665,136.67,951400007.0
2009-08-04 10:11:00,136.675,136.7,136.665,136.685,613799997.0
2009-08-04 10:12:00,136.685,136.69,136.65,136.65,360000001.0
2009-08-04 10:13:00,136.65,136.65,136.6,136.6,714199998.0
2009-08-04 10:14:00,136.6,136.61,136.6,136.61,1003599993.0
2009-08-04 10:15:00,136.605,136.61,136.55,136.565,1217200007.0
2009-08-04 10:16:00,136.57,136.58,136.425,136.45,1536600012.0
2009-08-04 10:17:00,136.445,136.465,136.425,136.45,1231000000.0
2009-08-04 10:18:00,136.445,136.48,136.43,136.465,1808499999.0
2009-08-04 10:19:00,136.48,136.49,136.46,136.48,1024699997.0
2009-08-04 10:20:00,136.48,136.495,136.455,136.47,1052000002.0
2009-08-04 10:21:00,136.47,136.505,136.46,136.505,1275600005.0
2009-08-04 10:22:00,136.505,136.56,136.505,136.55,757599999.0
2009-08-04 10:23:00,136.55,136.55,136.53,136.54,616800000.0
2009-08-04 10:24:00,136.54,136.555,136.53,136.545,986200000.0
2009-08-04 10:25:00,136.545,136.58,136.52,136.56,690399999.0
2009-08-04 10:26:00,136.56,136.625,136.55,136.6,1509599995.0
2009-08-04 10:27:00,136.61,136.625,136.58,136.585,1093399996.0
2009-08-04 10:28:00,136.59,136.625,136.585,136.615,520600001.0
2009-08-04 10:29:00,136.615,136.64,136.595,136.61,982600000.0
2009-08-04 10:30:00,136.61,136.65,136.605,136.645,609800001.0
2009-08-04 10:31:00,136.645,136.65,136.62,136.645,745799993.0
2009-08-04 10:32:00,136.645,136.65,136.635,136.645,215600000.0
2009-08-04 10:33:00,136.64,136.64,136.61,136.615,388000001.0
2009-08-04 10:34:00,136.615,136.615,136.545,136.545,341200000.0
2009-08-04 10:35:00,136.545,136.56,136.53,136.53,413800000.0
2009-08-04 10:36:00,136.53,136.53,136.51,136.515,410600000.0
2009-08-04 10:37:00,136.53,136.545,136.51,136.535,366999997.0
2009-08-04 10:38:00,136.535,136.545,136.52,136.525,542599999.0
2009-08-04 10:39:00,136.525,136.525,136.5,136.515,847000000.0
2009-08-04 10:40:00,136.515,136.525,136.48,136.48,827899994.0
2009-08-04 10:41:00,136.475,136.49,136.365,136.37,975800001.0
2009-08-04 10:42:00,136.37,136.385,136.33,136.35,1633699999.0
2009-08-04 10:43:00,136.34,136.34,136.22,136.22,1235899999.0
2009-08-04 10:44:00,136.22,136.23,136.11,136.15,1120600003.0
2009-08-04 10:45:00,136.15,136.28,136.14,136.28,725200000.0
2009-08-04 10:46:00,136.28,136.3,136.225,136.25,1240199997.0
2009-08-04 10:47:00,136.23,136.26,136.215,136.245,1000600000.0
2009-08-04 10:48:00,136.255,136.255,136.2,136.21,726400004.0
2009-08-04 10:49:00,136.22,136.265,136.17,136.19,1014599997.0
2009-08-04 10:50:00,136.185,136.265,136.18,136.215,1124800002.0
2009-08-04 10:51:00,136.21,136.21,135.97,135.985,1099799996.0
2009-08-04 10:52:00,135.985,136.05,135.975,136.05,1374400003.0
2009-08-04 10:53:00,136.05,136.255,136.05,136.23,1229099999.0
2009-08-04 10:54:00,136.23,136.255,136.225,136.23,950200003.0
2009-08-04 10:55:00,136.235,136.24,136.115,136.12,1141599997.0
2009-08-04 10:56:00,136.12,136.235,136.09,136.225,967800001.0
2009-08-04 10:57:00,136.22,136.28,136.22,136.28,1404000006.0
2009-08-04 10:58:00,136.285,136.295,136.215,136.295,1386600002.0
2009-08-04 10:59:00,136.305,136.325,136.27,136.325,1101800005.0
2009-08-04 11:00:00,136.32,136.325,136.26,136.29,1051699999.0
2009-08-04 11:01:00,136.285,136.335,136.255,136.27,1036199997.0
2009-08-04 11:02:00,136.27,136.28,136.255,136.27,818599998.0
2009-08-04 11:03:00,136.265,136.285,136.21,136.275,1100399997.0
2009-08-04 11:04:00,136.275,136.305,136.26,136.26,1628399997.0
2009-08-04 11:05:00,136.26,136.295,136.26,136.27,512200002.0
2009-08-04 11:06:00,136.27,136.275,136.23,136.265,725400001.0
2009-08-04 11:07:00,136.26,136.315,136.25,136.295,1075800000.0
2009-08-04 11:08:00,136.295,136.33,136.26,136.27,1197999996.0
2009-08-04 11:09:00,136.27,136.305,136.205,136.235,885999997.0
2009-08-04 11:10:00,136.24,136.28,136.235,136.24,984499996.0
2009-08-04 11:11:00,136.235,136.26,136.195,136.26,876399998.0
2009-08-04 11:12:00,136.26,136.26,136.205,136.21,437900001.0
2009-08-04 11:13:00,136.21,136.23,136.19,136.22,681599997.0
2009-08-04 11:14:00,136.215,136.335,136.21,136.33,960400001.0
2009-08-04 11:15:00,136.32,136.365,136.27,136.31,1323600003.0
2009-08-04 11:16:00,136.305,136.31,136.255,136.26,990799999.0
2009-08-04 11:17:00,136.27,136.305,136.27,136.285,562799998.0
2009-08-04 11:18:00,136.29,136.295,136.27,136.27,576400002.0
2009-08-04 11:19:00,136.27,136.29,136.245,136.28,838800000.0
2009-08-04 11:20:00,136.28,136.29,136.23,136.275,882800000.0
2009-08-04 11:21:00,136.27,136.29,136.26,136.28,808600002.0
2009-08-04 11:22:00,136.28,136.32,136.28,136.29,1038199996.0
2009-08-04 11:23:00,136.29,136.33,136.29,136.315,754000000.0
2009-08-04 11:24:00,136.315,136.35,136.29,136.315,606000001.0
2009-08-04 11:25:00,136.315,136.35,136.315,136.34,477800000.0
2009-08-04 11:26:00,136.34,136.35,136.32,136.32,329599998.0
2009-08-04 11:27:00,136.32,136.32,136.28,136.295,627799998.0
2009-08-04 11:28:00,136.29,136.335,136.29,136.33,935800003.0
2009-08-04 11:29:00,136.33,136.33,136.245,136.25,929000001.0
2009-08-04 11:30:00,136.25,136.255,136.205,136.205,964199998.0
2009-08-04 11:31:00,136.205,136.245,136.195,136.225,633800000.0
2009-08-04 11:32:00,136.225,136.235,136.16,136.165,813600003.0
2009-08-04 11:33:00,136.16,136.19,136.16,136.18,1450399992.0
2009-08-04 11:34:00,136.18,136.285,136.18,136.28,1187200004.0
2009-08-04 11:35:00,136.28,136.28,136.225,136.255,1317999997.0
2009-08-04 11:36:00,136.255,136.28,136.245,136.28,749000000.0
2009-08-04 11:37:00,136.28,136.31,136.275,136.29,1454800006.0
2009-08-04 11:38:00,136.295,136.315,136.285,136.31,618199998.0
2009-08-04 11:39:00,136.31,136.31,136.26,136.28,1026599998.0
2009-08-04 11:40:00,136.28,136.305,136.265,136.305,718000001.0
2009-08-04 11:41:00,136.31,136.365,136.3,136.365,772399994.0
2009-08-04 11:42:00,136.365,136.365,136.33,136.345,641599994.0
2009-08-04 11:43:00,136.345,136.35,136.335,136.345,463400000.0
2009-08-04 11:44:00,136.335,136.4,136.3,136.365,791600001.0
2009-08-04 11:45:00,136.365,136.405,136.36,136.385,467800001.0
2009-08-04 11:46:00,136.385,136.41,136.37,136.4,661399997.0
2009-08-04 11:47:00,136.405,136.425,136.4,136.425,491399999.0
2009-08-04 11:48:00,136.425,136.43,136.41,136.43,541800000.0
2009-08-04 11:49:00,136.43,136.435,136.4,136.4,679799999.0
2009-08-04 11:50:00,136.4,136.435,136.37,136.37,880600001.0
2009-08-04 11:51:00,136.37,136.37,136.325,136.335,579999999.0
2009-08-04 11:52:00,136.335,136.35,136.295,136.34,462400002.0
2009-08-04 11:53:00,136.34,136.35,136.32,136.335,536000009.0
2009-08-04 11:54:00,136.335,136.38,136.33,136.37,296599998.0
2009-08-04 11:55:00,136.36,136.435,136.36,136.435,885000004.0
2009-08-04 11:56:00,136.435,136.435,136.395,136.42,635400000.0
2009-08-04 11:57:00,136.415,136.425,136.41,136.41,529200001.0
2009-08-04 11:58:00,136.405,136.41,136.36,136.375,758800000.0
2009-08-04 11:59:00,136.385,136.4,136.385,136.395,272000000.0
2009-08-04 12:00:00,136.395,136.4,136.375,136.395,767600000.0
2009-08-04 12:01:00,136.4,136.4,136.35,136.355,264600000.0
2009-08-04 12:02:00,136.355,136.4,136.345,136.39,1002399999.0
2009-08-04 12:03:00,136.39,136.39,136.365,136.37,529199999.0
2009-08-04 12:04:00,136.37,136.375,136.35,136.36,342800000.0
2009-08-04 12:05:00,136.36,136.4,136.31,136.37,783599986.0
2009-08-04 12:06:00,136.365,136.43,136.36,136.395,772800004.0
2009-08-04 12:07:00,136.385,136.42,136.385,136.4,252800000.0
2009-08-04 12:08:00,136.4,136.4,136.37,136.375,314599999.0
2009-08-04 12:09:00,136.365,136.365,136.355,136.355,443399998.0
2009-08-04 12:10:00,136.36,136.36,136.325,136.33,453800000.0
2009-08-04 12:11:00,136.325,136.35,136.32,136.32,205200001.0
2009-08-04 12:12:00,136.325,136.325,136.29,136.29,573000004.0
2009-08-04 12:13:00,136.29,136.315,136.285,136.31,484799998.0
2009-08-04 12:14:00,136.315,136.33,136.305,136.31,325200001.0
2009-08-04 12:15:00,136.315,136.315,136.3,136.3,548799998.0
2009-08-04 12:16:00,136.3,136.315,136.3,136.315,237600001.0
2009-08-04 12:17:00,136.315,136.315,136.305,136.31,80800000.0
2009-08-04 12:18:00,136.31,136.35,136.3,136.35,337200000.0
2009-08-04 12:19:00,136.35,136.385,136.35,136.35,734599998.0
2009-08-04 12:20:00,136.35,136.365,136.34,136.34,685199997.0
2009-08-04 12:21:00,136.35,136.36,136.34,136.35,1082599995.0
2009-08-04 12:22:00,136.345,136.42,136.345,136.42,995199996.0
2009-08-04 12:23:00,136.42,136.43,136.395,136.41,529600002.0
2009-08-04 12:24:00,136.405,136.405,136.37,136.37,469200006.0
2009-08-04 12:25:00,136.37,136.37,136.31,136.335,455600002.0
2009-08-04 12:26:00,136.335,136.36,136.335,136.35,496800003.0
2009-08-04 12:27:00,136.35,136.37,136.34,136.37,381999999.0
2009-08-04 12:28:00,136.36,136.36,136.335,136.34,175600000.0
2009-08-04 12:29:00,136.34,136.365,136.335,136.365,185400000.0
2009-08-04 12:30:00,136.355,136.375,136.335,136.34,318200001.0
2009-08-04 12:31:00,136.345,136.395,136.345,136.385,295400002.0
2009-08-04 12:32:00,136.39,136.4,136.355,136.385,604100000.0
2009-08-04 12:33:00,136.39,136.4,136.38,136.385,526000000.0
2009-08-04 12:34:00,136.385,136.4,136.38,136.385,301600000.0
2009-08-04 12:35:00,136.385,136.43,136.385,136.41,955399999.0
2009-08-04 12:36:00,136.405,136.43,136.38,136.39,760200002.0
2009-08-04 12:37:00,136.39,136.42,136.385,136.41,700800005.0
2009-08-04 12:38:00,136.41,136.42,136.33,136.33,494200001.0
2009-08-04 12:39:00,136.33,136.34,136.315,136.325,357599999.0
2009-08-04 12:40:00,136.325,136.335,136.325,136.325,433800000.0
2009-08-04 12:41:00,136.33,136.335,136.31,136.31,226900000.0
2009-08-04 12:42:00,136.31,136.34,136.31,136.33,311599998.0
2009-08-04 12:43:00,136.34,136.355,136.33,136.335,318000001.0
2009-08-04 12:44:00,136.335,136.345,136.325,136.34,472800001.0
2009-08-04 12:45:00,136.345,136.375,136.345,136.35,602800000.0
2009-08-04 12:46:00,136.365,136.37,136.35,136.355,286400000.0
2009-08-04 12:47:00,136.355,136.37,136.355,136.365,175200000.0
2009-08-04 12:48:00,136.365,136.37,136.355,136.355,219200000.0
2009-08-04 12:49:00,136.365,136.375,136.355,136.365,324400001.0
2009-08-04 12:50:00,136.36,136.365,136.34,136.34,336800000.0
2009-08-04 12:51:00,136.34,136.36,136.34,136.345,582200001.0
2009-08-04 12:52:00,136.345,136.35,136.335,136.34,283200000.0
2009-08-04 12:53:00,136.335,136.335,136.31,136.315,280200000.0
2009-08-04 12:54:00,136.31,136.315,136.285,136.285,248700001.0
2009-08-04 12:55:00,136.285,136.29,136.25,136.25,758800002.0
2009-08-04 12:56:00,136.265,136.27,136.215,136.27,900999999.0
2009-08-04 12:57:00,136.27,136.27,136.24,136.24,359199999.0
2009-08-04 12:58:00,136.245,136.25,136.215,136.215,304800001.0
2009-08-04 12:59:00,136.215,136.22,136.165,136.19,575600000.0
2009-08-04 13:00:00,136.185,136.185,136.125,136.125,1157399999.0
2009-08-04 13:01:00,136.125,136.175,136.125,136.165,1117799997.0
2009-08-04 13:02:00,136.165,136.25,136.165,136.22,771000003.0
2009-08-04 13:03:00,136.22,136.22,136.195,136.205,320400000.0
2009-08-04 13:04:00,136.205,136.21,136.2,136.21,528599999.0
2009-08-04 13:05:00,136.21,136.23,136.185,136.225,530200000.0
2009-08-04 13:06:00,136.225,136.24,136.18,136.2,696800000.0
2009-08-04 13:07:00,136.2,136.225,136.195,136.195,567399998.0
2009-08-04 13:08:00,136.195,136.205,136.175,136.2,251400000.0
2009-08-04 13:09:00,136.2,136.22,136.195,136.21,604999996.0
2009-08-04 13:10:00,136.21,136.215,136.17,136.185,713000003.0
2009-08-04 13:11:00,136.215,136.22,136.19,136.195,217000000.0
2009-08-04 13:12:00,136.195,136.21,136.195,136.2,552400006.0
2009-08-04 13:13:00,136.2,136.205,136.175,136.18,770000004.0
2009-08-04 13:14:00,136.175,136.195,136.165,136.175,848800000.0
2009-08-04 13:15:00,136.185,136.245,136.18,136.245,1193599996.0
2009-08-04 13:16:00,136.245,136.25,136.23,136.23,452000001.0
2009-08-04 13:17:00,136.23,136.26,136.225,136.245,458800000.0
2009-08-04 13:18:00,136.245,136.25,136.24,136.24,249000000.0
2009-08-04 13:19:00,136.24,136.245,136.19,136.22,605399999.0
2009-08-04 13:20:00,136.22,136.27,136.215,136.265,847699998.0
2009-08-04 13:21:00,136.265,136.33,136.255,136.325,1109600005.0
2009-08-04 13:22:00,136.325,136.335,136.32,136.33,632399999.0
2009-08-04 13:23:00,136.33,136.38,136.315,136.33,1053200002.0
2009-08-04 13:24:00,136.33,136.345,136.315,136.315,713600001.0
2009-08-04 13:25:00,136.315,136.325,136.3,136.305,694400000.0
2009-08-04 13:26:00,136.305,136.315,136.3,136.305,497399997.0
2009-08-04 13:27:00,136.305,136.31,136.29,136.295,306600000.0
2009-08-04 13:28:00,136.295,136.305,136.27,136.285,704600000.0
2009-08-04 13:29:00,136.285,136.29,136.25,136.26,686399999.0
2009-08-04 13:30:00,136.255,136.26,136.21,136.21,838200000.0
2009-08-04 13:31:00,136.21,136.24,136.2,136.235,567400000.0
2009-08-04 13:32:00,136.235,136.27,136.235,136.27,579400000.0
2009-08-04 13:33:00,136.27,136.3,136.265,136.3,828800001.0
2009-08-04 13:34:00,136.295,136.31,136.295,136.305,328800000.0
2009-08-04 13:35:00,136.305,136.315,136.29,136.31,513799999.0
2009-08-04 13:36:00,136.31,136.325,136.305,136.315,736199997.0
2009-08-04 13:37:00,136.31,136.315,136.265,136.265,533199998.0
2009-08-04 13:38:00,136.265,136.3,136.265,136.3,626400004.0
2009-08-04 13:39:00,136.3,136.31,136.275,136.295,446199998.0
2009-08-04 13:40:00,136.29,136.29,136.28,136.29,150400000.0
2009-08-04 13:41:00,136.28,136.295,136.27,136.27,769800002.0
2009-08-04 13:42:00,136.27,136.305,136.265,136.305,626800000.0
2009-08-04 13:43:00,136.305,136.315,136.285,136.305,600999999.0
2009-08-04 13:44:00,136.295,136.3,136.26,136.28,869400000.0
2009-08-04 13:45:00,136.28,136.285,136.25,136.255,708000003.0
2009-08-04 13:46:00,136.25,136.275,136.25,136.255,483600000.0
2009-08-04 13:47:00,136.265,136.265,136.195,136.195,630199999.0
2009-08-04 13:48:00,136.195,136.24,136.195,136.225,697200002.0
2009-08-04 13:49:00,136.225,136.245,136.215,136.215,226400000.0
2009-08-04 13:50:00,136.22,136.24,136.21,136.21,764600000.0
2009-08-04 13:51:00,136.21,136.22,136.21,136.21,508999995.0
2009-08-04 13:52:00,136.21,136.22,136.185,136.205,1179400002.0
2009-08-04 13:53:00,136.205,136.235,136.19,136.21,640799999.0
2009-08-04 13:54:00,136.205,136.21,136.175,136.21,452999999.0
2009-08-04 13:55:00,136.205,136.25,136.205,136.24,241600000.0
2009-08-04 13:56:00,136.24,136.245,136.185,136.2,446400000.0
2009-08-04 13:57:00,136.2,136.205,136.145,136.145,429399999.0
2009-08-04 13:58:00,136.155,136.165,136.135,136.16,370200003.0
2009-08-04 13:59:00,136.165,136.165,136.135,136.15,843400002.0
2009-08-04 14:00:00,136.15,136.165,136.13,136.14,697600008.0
2009-08-04 14:01:00,136.135,136.14,136.1,136.1,494099999.0
2009-08-04 14:02:00,136.1,136.105,136.05,136.06,739000001.0
2009-08-04 14:03:00,136.065,136.085,136.06,136.08,819599999.0
2009-08-04 14:04:00,136.07,136.09,136.07,136.08,1054599997.0
2009-08-04 14:05:00,136.08,136.105,136.08,136.08,1049799999.0
2009-08-04 14:06:00,136.09,136.1,136.08,136.1,492600001.0
2009-08-04 14:07:00,136.095,136.11,136.08,136.08,506399997.0
2009-08-04 14:08:00,136.08,136.13,136.075,136.12,1158800006.0
2009-08-04 14:09:00,136.115,136.175,136.115,136.16,339600000.0
2009-08-04 14:10:00,136.155,136.175,136.155,136.175,400400000.0
2009-08-04 14:11:00,136.175,136.18,136.14,136.17,397800000.0
2009-08-04 14:12:00,136.17,136.23,136.16,136.225,492400000.0
2009-08-04 14:13:00,136.225,136.27,136.225,136.25,596399999.0
2009-08-04 14:14:00,136.245,136.25,136.175,136.195,634000002.0
2009-08-04 14:15:00,136.2,136.235,136.195,136.225,1008400002.0
2009-08-04 14:16:00,136.23,136.27,136.22,136.27,763600002.0
2009-08-04 14:17:00,136.27,136.285,136.24,136.285,1068800000.0
2009-08-04 14:18:00,136.285,136.325,136.275,136.325,917399998.0
2009-08-04 14:19:00,136.325,136.36,136.325,136.36,1058800001.0
2009-08-04 14:20:00,136.355,136.42,136.345,136.385,1116999998.0
2009-08-04 14:21:00,136.385,136.39,136.35,136.355,1046800000.0
2009-08-04 14:22:00,136.35,136.365,136.32,136.345,725800000.0
2009-08-04 14:23:00,136.35,136.36,136.32,136.32,807800000.0
2009-08-04 14:24:00,136.32,136.32,136.29,136.31,1014600003.0
2009-08-04 14:25:00,136.295,136.315,136.295,136.3,781200004.0
2009-08-04 14:26:00,136.3,136.33,136.3,136.32,606400000.0
2009-08-04 14:27:00,136.32,136.335,136.29,136.32,884400001.0
2009-08-04 14:28:00,136.315,136.315,136.26,136.275,791800001.0
2009-08-04 14:29:00,136.275,136.285,136.27,136.285,652799992.0
2009-08-04 14:30:00,136.27,136.285,136.22,136.265,738900002.0
2009-08-04 14:31:00,136.265,136.31,136.255,136.31,1486999996.0
2009-08-04 14:32:00,136.31,136.31,136.265,136.27,855799998.0
2009-08-04 14:33:00,136.275,136.41,136.275,136.35,925800001.0
2009-08-04 14:34:00,136.35,136.41,136.35,136.38,1290000002.0
2009-08-04 14:35:00,136.38,136.39,136.35,136.385,617400000.0
2009-08-04 14:36:00,136.39,136.39,136.315,136.335,918600002.0
2009-08-04 14:37:00,136.325,136.325,136.285,136.29,914200000.0
2009-08-04 14:38:00,136.295,136.295,136.24,136.265,792199999.0
2009-08-04 14:39:00,136.265,136.275,136.23,136.26,953000002.0
2009-08-04 14:40:00,136.26,136.29,136.25,136.29,645000000.0
2009-08-04 14:41:00,136.29,136.295,136.24,136.245,601200000.0
2009-08-04 14:42:00,136.24,136.34,136.24,136.295,877000000.0
2009-08-04 14:43:00,136.305,136.305,136.225,136.25,970000001.0
2009-08-04 14:44:00,136.25,136.26,136.23,136.255,1025000005.0
2009-08-04 14:45:00,136.26,136.265,136.24,136.265,912199996.0
2009-08-04 14:46:00,136.265,136.31,136.24,136.295,939600001.0
2009-08-04 14:47:00,136.3,136.305,136.25,136.26,686999999.0
2009-08-04 14:48:00,136.255,136.275,136.25,136.255,845799997.0
2009-08-04 14:49:00,136.255,136.305,136.255,136.3,866000000.0
2009-08-04 14:50:00,136.3,136.32,136.285,136.3,921400000.0
2009-08-04 14:51:00,136.3,136.32,136.275,136.32,1306000004.0
2009-08-04 14:52:00,136.315,136.315,136.285,136.3,383600001.0
2009-08-04 14:53:00,136.305,136.32,136.3,136.305,566800000.0
2009-08-04 14:54:00,136.305,136.35,136.305,136.335,555799999.0
2009-08-04 14:55:00,136.335,136.345,136.305,136.335,638800000.0
2009-08-04 14:56:00,136.335,136.35,136.335,136.34,301000000.0
2009-08-04 14:57:00,136.34,136.375,136.325,136.335,633200000.0
2009-08-04 14:58:00,136.335,136.34,136.27,136.27,836999999.0
2009-08-04 14:59:00,136.27,136.305,136.27,136.305,441000001.0
2009-08-04 15:00:00,136.305,136.36,136.305,136.325,732800003.0
2009-08-04 15:01:00,136.33,136.405,136.33,136.405,762999998.0
2009-08-04 15:02:00,136.415,136.475,136.395,136.46,1415799998.0
2009-08-04 15:03:00,136.46,136.465,136.385,136.44,1030199998.0
2009-08-04 15:04:00,136.445,136.485,136.44,136.45,853800000.0
2009-08-04 15:05:00,136.45,136.475,136.435,136.475,747799999.0
2009-08-04 15:06:00,136.475,136.5,136.455,136.48,1025400007.0
2009-08-04 15:07:00,136.48,136.49,136.45,136.46,1423600009.0
2009-08-04 15:08:00,136.46,136.46,136.425,136.455,712400001.0
2009-08-04 15:09:00,136.46,136.495,136.46,136.49,863400002.0
2009-08-04 15:10:00,136.49,136.53,136.49,136.51,1103099999.0
2009-08-04 15:11:00,136.51,136.51,136.44,136.45,898399996.0
2009-08-04 15:12:00,136.445,136.45,136.39,136.43,556900000.0
2009-08-04 15:13:00,136.425,136.465,136.425,136.45,828400000.0
2009-08-04 15:14:00,136.45,136.46,136.385,136.395,635799999.0
2009-08-04 15:15:00,136.395,136.475,136.395,136.46,821200001.0
2009-08-04 15:16:00,136.455,136.48,136.445,136.48,653000002.0
2009-08-04 15:17:00,136.48,136.515,136.48,136.495,916399998.0
2009-08-04 15:18:00,136.5,136.5,136.45,136.455,1055000004.0
2009-08-04 15:19:00,136.45,136.465,136.445,136.45,1004599995.0
2009-08-04 15:20:00,136.45,136.465,136.415,136.45,896099998.0
2009-08-04 15:21:00,136.45,136.49,136.45,136.475,529000000.0
2009-08-04 15:22:00,136.475,136.49,136.47,136.47,489799999.0
2009-08-04 15:23:00,136.47,136.515,136.455,136.505,1155799998.0
2009-08-04 15:24:00,136.51,136.51,136.495,136.495,785999997.0
2009-08-04 15:25:00,136.495,136.495,136.465,136.48,901000000.0
2009-08-04 15:26:00,136.48,136.485,136.45,136.45,617399999.0
2009-08-04 15:27:00,136.45,136.455,136.39,136.41,989200005.0
2009-08-04 15:28:00,136.41,136.41,136.38,136.385,873599999.0
2009-08-04 15:29:00,136.385,136.445,136.385,136.43,637599999.0
2009-08-04 15:30:00,136.43,136.465,136.425,136.45,732400000.0
2009-08-04 15:31:00,136.445,136.465,136.43,136.435,839000001.0
2009-08-04 15:32:00,136.435,136.45,136.385,136.405,708800000.0
2009-08-04 15:33:00,136.405,136.415,136.3,136.305,1193900004.0
2009-08-04 15:34:00,136.305,136.335,136.285,136.325,960600003.0
2009-08-04 15:35:00,136.325,136.39,136.325,136.39,1341199996.0
2009-08-04 15:36:00,136.39,136.39,136.295,136.31,1273400005.0
2009-08-04 15:37:00,136.31,136.345,136.285,136.33,1157400001.0
2009-08-04 15:38:00,136.33,136.41,136.33,136.395,1372600000.0
2009-08-04 15:39:00,136.395,136.405,136.345,136.37,1547799998.0
2009-08-04 15:40:00,136.37,136.41,136.355,136.365,988599997.0
2009-08-04 15:41:00,136.38,136.39,136.335,136.345,1426399999.0
2009-08-04 15:42:00,136.34,136.375,136.335,136.365,738900001.0
2009-08-04 15:43:00,136.355,136.4,136.325,136.34,918500003.0
2009-08-04 15:44:00,136.34,136.375,136.31,136.34,1002399998.0
2009-08-04 15:45:00,136.34,136.43,136.335,136.345,878300001.0
2009-08-04 15:46:00,136.345,136.37,136.305,136.335,663200001.0
2009-08-04 15:47:00,136.35,136.405,136.35,136.385,1027799999.0
2009-08-04 15:48:00,136.385,136.395,136.33,136.37,824200000.0
2009-08-04 15:49:00,136.365,136.43,136.365,136.38,784399999.0
2009-08-04 15:50:00,136.39,136.42,136.365,136.375,922999998.0
2009-08-04 15:51:00,136.375,136.435,136.375,136.395,1268999999.0
2009-08-04 15:52:00,136.395,136.45,136.39,136.44,678799998.0
2009-08-04 15:53:00,136.435,136.44,136.4,136.405,657199999.0
2009-08-04 15:54:00,136.405,136.435,136.4,136.43,527400000.0
2009-08-04 15:55:00,136.43,136.49,136.43,136.49,610400000.0
2009-08-04 15:56:00,136.5,136.53,136.475,136.52,1128699999.0
2009-08-04 15:57:00,136.525,136.53,136.48,136.515,789299998.0
2009-08-04 15:58:00,136.52,136.545,136.5,136.54,923399998.0
2009-08-04 15:59:00,136.545,136.57,136.525,136.56,627200001.0
2009-08-04 16:00:00,136.575,137.01,136.575,137.01,717399999.0
2009-08-04 16:01:00,137.025,137.12,136.95,136.965,718400000.0
2009-08-04 16:02:00,136.975,137.005,136.92,136.965,889899995.0
2009-08-04 16:03:00,136.955,136.965,136.84,136.87,910799999.0
2009-08-04 16:04:00,136.87,136.945,136.825,136.945,857999999.0
2009-08-04 16:05:00,136.945,137.095,136.93,137.065,837100002.0
2009-08-04 16:06:00,137.065,137.11,137.045,137.11,915999999.0
2009-08-04 16:07:00,137.11,137.115,137.04,137.06,929000000.0
2009-08-04 16:08:00,137.06,137.13,137.04,137.12,1141899997.0
2009-08-04 16:09:00,137.13,137.155,137.095,137.095,1014699997.0
2009-08-04 16:10:00,137.095,137.155,137.06,137.125,1269400001.0
2009-08-04 16:11:00,137.125,137.245,137.12,137.215,835400002.0
2009-08-04 16:12:00,137.21,137.245,137.16,137.225,975999999.0
2009-08-04 16:13:00,137.225,137.245,137.175,137.185,1105599996.0
2009-08-04 16:14:00,137.175,137.255,137.16,137.255,1133400005.0
2009-08-04 16:15:00,137.255,137.265,137.22,137.265,988300000.0
2009-08-04 16:16:00,137.265,137.385,137.265,137.345,1006799998.0
2009-08-04 16:17:00,137.345,137.35,137.255,137.3,1076499999.0
2009-08-04 16:18:00,137.3,137.36,137.255,137.345,1060500004.0
2009-08-04 16:19:00,137.35,137.375,137.245,137.285,1146000000.0
2009-08-04 16:20:00,137.285,137.325,137.23,137.245,1020500000.0
2009-08-04 16:21:00,137.24,137.355,137.225,137.355,818200000.0
2009-08-04 16:22:00,137.355,137.36,137.26,137.315,1240999998.0
2009-08-04 16:23:00,137.295,137.31,137.175,137.18,903300000.0
2009-08-04 16:24:00,137.18,137.185,137.125,137.15,700000000.0
2009-08-04 16:25:00,137.155,137.195,137.095,137.145,847300000.0
2009-08-04 16:26:00,137.14,137.2,137.14,137.165,868799999.0
2009-08-04 16:27:00,137.16,137.16,137.095,137.13,1048600001.0
2009-08-04 16:28:00,137.13,137.17,137.1,137.11,680799999.0
2009-08-04 16:29:00,137.12,137.13,137.06,137.125,871600003.0
2009-08-04 16:30:00,137.125,137.17,137.105,137.12,721999997.0
2009-08-04 16:31:00,137.12,137.12,137.04,137.1,933200001.0
2009-08-04 16:32:00,137.09,137.105,137.015,137.06,757799999.0
2009-08-04 16:33:00,137.065,137.11,137.02,137.055,954999999.0
2009-08-04 16:34:00,137.055,137.115,137.04,137.07,747200000.0
2009-08-04 16:35:00,137.065,137.105,137.05,137.075,744599999.0
2009-08-04 16:36:00,137.075,137.125,137.07,137.1,497400001.0
2009-08-04 16:37:00,137.1,137.16,137.1,137.155,537800000.0
2009-08-04 16:38:00,137.155,137.155,137.08,137.135,701900001.0
2009-08-04 16:39:00,137.14,137.225,137.135,137.15,802799999.0
2009-08-04 16:40:00,137.165,137.26,137.165,137.255,981799999.0
2009-08-04 16:41:00,137.255,137.27,137.225,137.265,1008799999.0
2009-08-04 16:42:00,137.265,137.385,137.265,137.38,817400001.0
2009-08-04 16:43:00,137.375,137.42,137.375,137.405,996000000.0
2009-08-04 16:44:00,137.405,137.43,137.36,137.38,847000002.0
2009-08-04 16:45:00,137.38,137.415,137.36,137.365,765800000.0
2009-08-04 16:46:00,137.37,137.385,137.28,137.28,568600000.0
2009-08-04 16:47:00,137.285,137.3,137.245,137.245,583800003.0
2009-08-04 16:48:00,137.26,137.29,137.255,137.28,729799998.0
2009-08-04 16:49:00,137.275,137.29,137.205,137.215,614400001.0
2009-08-04 16:50:00,137.215,137.25,137.215,137.235,785400002.0
2009-08-04 16:51:00,137.235,137.295,137.235,137.26,756399999.0
2009-08-04 16:52:00,137.265,137.275,137.195,137.23,745799995.0
2009-08-04 16:53:00,137.23,137.295,137.205,137.245,738500001.0
2009-08-04 16:54:00,137.245,137.285,137.2,137.26,1098200001.0
2009-08-04 16:55:00,137.26,137.31,137.25,137.305,1237200003.0
2009-08-04 16:56:00,137.31,137.315,137.235,137.235,912599998.0
2009-08-04 16:57:00,137.25,137.315,137.22,137.225,746400000.0
2009-08-04 16:58:00,137.225,137.235,137.175,137.21,540199999.0
2009-08-04 16:59:00,137.2,137.22,137.15,137.16,647399999.0
2009-08-04 17:00:00,137.16,137.25,137.155,137.25,590200000.0
2009-08-04 17:01:00,137.255,137.3,137.23,137.255,880200002.0
2009-08-04 17:02:00,137.255,137.275,137.235,137.245,529599999.0
2009-08-04 17:03:00,137.245,137.31,137.245,137.27,758800001.0
2009-08-04 17:04:00,137.275,137.38,137.275,137.345,629400000.0
2009-08-04 17:05:00,137.355,137.365,137.3,137.33,505600000.0
2009-08-04 17:06:00,137.325,137.385,137.315,137.385,274200000.0
2009-08-04 17:07:00,137.385,137.395,137.365,137.38,532400000.0
2009-08-04 17:08:00,137.37,137.41,137.37,137.4,646400000.0
2009-08-04 17:09:00,137.405,137.43,137.395,137.4,544599997.0
2009-08-04 17:10:00,137.4,137.445,137.4,137.425,743599999.0
2009-08-04 17:11:00,137.415,137.42,137.375,137.41,678799999.0
2009-08-04 17:12:00,137.41,137.43,137.405,137.41,849999999.0
2009-08-04 17:13:00,137.41,137.425,137.385,137.41,625200003.0
2009-08-04 17:14:00,137.395,137.405,137.35,137.36,728899997.0
2009-08-04 17:15:00,137.35,137.385,137.325,137.33,952000004.0
2009-08-04 17:16:00,137.325,137.345,137.275,137.305,830999999.0
2009-08-04 17:17:00,137.3,137.335,137.28,137.315,1013399997.0
2009-08-04 17:18:00,137.315,137.365,137.31,137.36,792800001.0
2009-08-04 17:19:00,137.355,137.405,137.35,137.375,872700001.0
2009-08-04 17:20:00,137.375,137.4,137.365,137.4,974000000.0
2009-08-04 17:21:00,137.39,137.425,137.32,137.325,745999999.0
2009-08-04 17:22:00,137.325,137.37,137.265,137.285,1024799995.0
2009-08-04 17:23:00,137.285,137.3,137.21,137.25,837599994.0
2009-08-04 17:24:00,137.25,137.29,137.235,137.265,949200001.0
2009-08-04 17:25:00,137.265,137.27,137.21,137.24,868600000.0
2009-08-04 17:26:00,137.25,137.265,137.235,137.26,457200002.0
2009-08-04 17:27:00,137.265,137.31,137.255,137.31,863999999.0
2009-08-04 17:28:00,137.31,137.35,137.31,137.35,683199999.0
2009-08-04 17:29:00,137.355,137.37,137.33,137.345,913800003.0
2009-08-04 17:30:00,137.345,137.36,137.345,137.355,551399996.0
2009-08-04 17:31:00,137.355,137.37,137.355,137.365,462599999.0
2009-08-04 17:32:00,137.36,137.365,137.295,137.315,871799995.0
2009-08-04 17:33:00,137.315,137.33,137.295,137.31,647000002.0
2009-08-04 17:34:00,137.31,137.31,137.225,137.23,521799999.0
2009-08-04 17:35:00,137.235,137.33,137.235,137.31,884200002.0
2009-08-04 17:36:00,137.315,137.34,137.3,137.33,787599996.0
2009-08-04 17:37:00,137.33,137.355,137.325,137.335,835999997.0
2009-08-04 17:38:00,137.335,137.435,137.335,137.405,907199999.0
2009-08-04 17:39:00,137.405,137.41,137.375,137.41,811000000.0
2009-08-04 17:40:00,137.415,137.435,137.4,137.415,1111200002.0
2009-08-04 17:41:00,137.42,137.43,137.41,137.42,689400004.0
2009-08-04 17:42:00,137.42,137.435,137.395,137.43,892799998.0
2009-08-04 17:43:00,137.43,137.435,137.365,137.375,893000000.0
2009-08-04 17:44:00,137.38,137.4,137.365,137.37,511400000.0
2009-08-04 17:45:00,137.375,137.415,137.37,137.4,605800000.0
2009-08-04 17:46:00,137.405,137.435,137.38,137.435,803199999.0
2009-08-04 17:47:00,137.43,137.44,137.39,137.4,788399999.0
2009-08-04 17:48:00,137.405,137.425,137.395,137.4,567799999.0
2009-08-04 17:49:00,137.405,137.41,137.365,137.365,644199992.0
2009-08-04 17:50:00,137.365,137.365,137.3,137.325,589399996.0
2009-08-04 17:51:00,137.325,137.39,137.325,137.385,485200001.0
2009-08-04 17:52:00,137.385,137.405,137.375,137.4,386200000.0
2009-08-04 17:53:00,137.395,137.405,137.365,137.375,514600000.0
2009-08-04 17:54:00,137.38,137.39,137.35,137.365,389200001.0
2009-08-04 17:55:00,137.365,137.425,137.365,137.415,362400000.0
2009-08-04 17:56:00,137.425,137.43,137.39,137.405,571400000.0
2009-08-04 17:57:00,137.405,137.43,137.38,137.38,553000000.0
2009-08-04 17:58:00,137.36,137.375,137.3,137.375,850199996.0
2009-08-04 17:59:00,137.375,137.4,137.37,137.39,939399993.0
2009-08-04 18:00:00,137.385,137.405,137.315,137.33,1034400001.0
2009-08-04 18:01:00,137.33,137.33,137.31,137.315,828000001.0
2009-08-04 18:02:00,137.315,137.365,137.31,137.36,445999999.0
2009-08-04 18:03:00,137.36,137.37,137.35,137.365,263200000.0
2009-08-04 18:04:00,137.395,137.395,137.36,137.36,231700000.0
2009-08-04 18:05:00,137.36,137.395,137.36,137.36,392599996.0
2009-08-04 18:06:00,137.36,137.37,137.36,137.36,421400000.0
2009-08-04 18:07:00,137.36,137.4,137.36,137.39,350960001.0
2009-08-04 18:08:00,137.39,137.4,137.375,137.395,367000002.0
2009-08-04 18:09:00,137.4,137.425,137.39,137.415,404800000.0
2009-08-04 18:10:00,137.415,137.435,137.39,137.435,962599999.0
2009-08-04 18:11:00,137.435,137.445,137.41,137.425,344399999.0
2009-08-04 18:12:00,137.43,137.455,137.425,137.445,397800000.0
2009-08-04 18:13:00,137.445,137.465,137.42,137.445,742600003.0
2009-08-04 18:14:00,137.445,137.46,137.425,137.45,667000000.0
2009-08-04 18:15:00,137.455,137.465,137.435,137.435,258000000.0
2009-08-04 18:16:00,137.44,137.47,137.425,137.45,622199998.0
2009-08-04 18:17:00,137.435,137.475,137.425,137.47,391600000.0
2009-08-04 18:18:00,137.47,137.48,137.46,137.465,358400000.0
2009-08-04 18:19:00,137.46,137.525,137.46,137.525,377599999.0
2009-08-04 18:20:00,137.515,137.535,137.485,137.525,894399999.0
2009-08-04 18:21:00,137.525,137.545,137.515,137.53,561000001.0
2009-08-04 18:22:00,137.505,137.53,137.49,137.495,638999999.0
2009-08-04 18:23:00,137.48,137.52,137.48,137.495,636200000.0
2009-08-04 18:24:00,137.495,137.495,137.48,137.48,361999999.0
2009-08-04 18:25:00,137.485,137.51,137.48,137.51,276200000.0
2009-08-04 18:26:00,137.51,137.51,137.485,137.49,316199999.0
2009-08-04 18:27:00,137.485,137.485,137.435,137.445,599600000.0
2009-08-04 18:28:00,137.445,137.45,137.435,137.44,611399999.0
2009-08-04 18:29:00,137.445,137.445,137.43,137.435,204400001.0
2009-08-04 18:30:00,137.435,137.435,137.405,137.43,513399998.0
2009-08-04 18:31:00,137.43,137.455,137.43,137.435,568000000.0
2009-08-04 18:32:00,137.435,137.45,137.43,137.44,135400000.0
2009-08-04 18:33:00,137.44,137.465,137.43,137.455,722999996.0
2009-08-04 18:34:00,137.455,137.48,137.425,137.435,973400000.0
2009-08-04 18:35:00,137.435,137.505,137.41,137.485,1058000001.0
2009-08-04 18:36:00,137.48,137.52,137.48,137.52,452000000.0
2009-08-04 18:37:00,137.51,137.535,137.5,137.525,417600000.0
2009-08-04 18:38:00,137.53,137.53,137.475,137.515,775400000.0
2009-08-04 18:39:00,137.515,137.53,137.495,137.5,571000003.0
2009-08-04 18:40:00,137.5,137.52,137.485,137.52,311799998.0
2009-08-04 18:41:00,137.525,137.53,137.5,137.53,476600002.0
2009-08-04 18:42:00,137.525,137.53,137.51,137.52,134400000.0
2009-08-04 18:43:00,137.515,137.52,137.505,137.515,370199999.0
2009-08-04 18:44:00,137.515,137.555,137.51,137.545,424399998.0
2009-08-04 18:45:00,137.55,137.585,137.545,137.57,503799999.0
2009-08-04 18:46:00,137.57,137.575,137.545,137.57,481999998.0
2009-08-04 18:47:00,137.57,137.57,137.545,137.55,368000001.0
2009-08-04 18:48:00,137.55,137.57,137.545,137.55,674800000.0
2009-08-04 18:49:00,137.55,137.575,137.55,137.565,412399999.0
2009-08-04 18:50:00,137.565,137.575,137.535,137.545,340600000.0
2009-08-04 18:51:00,137.545,137.55,137.495,137.505,706199997.0
2009-08-04 18:52:00,137.5,137.545,137.5,137.535,678199996.0
2009-08-04 18:53:00,137.535,137.55,137.525,137.545,493200001.0
2009-08-04 18:54:00,137.55,137.56,137.505,137.53,703400000.0
2009-08-04 18:55:00,137.53,137.55,137.525,137.545,365399999.0
2009-08-04 18:56:00,137.545,137.61,137.525,137.605,663999999.0
2009-08-04 18:57:00,137.605,137.645,137.595,137.6,569999999.0
2009-08-04 18:58:00,137.6,137.61,137.535,137.605,1099799995.0
2009-08-04 18:59:00,137.605,137.67,137.605,137.665,627600000.0
2009-08-04 19:00:00,137.665,137.67,137.625,137.65,394800000.0
2009-08-04 19:01:00,137.645,137.655,137.615,137.635,705600000.0
2009-08-04 19:02:00,137.635,137.65,137.625,137.63,476800000.0
2009-08-04 19:03:00,137.63,137.64,137.6,137.6,654399999.0
2009-08-04 19:04:00,137.6,137.6,137.515,137.515,587200000.0
2009-08-04 19:05:00,137.525,137.53,137.475,137.495,536000000.0
2009-08-04 19:06:00,137.495,137.555,137.495,137.52,543200000.0
2009-08-04 19:07:00,137.52,137.54,137.515,137.535,352000000.0
2009-08-04 19:08:00,137.535,137.54,137.52,137.52,384000000.0
2009-08-04 19:09:00,137.52,137.53,137.505,137.515,577599999.0
2009-08-04 19:10:00,137.505,137.515,137.495,137.515,344000000.0
2009-08-04 19:11:00,137.505,137.51,137.49,137.5,339400000.0
2009-08-04 19:12:00,137.5,137.5,137.49,137.495,183200000.0
2009-08-04 19:13:00,137.49,137.5,137.48,137.49,210000001.0
2009-08-04 19:14:00,137.495,137.505,137.485,137.485,350599999.0
2009-08-04 19:15:00,137.485,137.51,137.485,137.505,417600000.0
2009-08-04 19:16:00,137.51,137.51,137.5,137.505,471199998.0
2009-08-04 19:17:00,137.505,137.505,137.485,137.5,289600000.0
2009-08-04 19:18:00,137.5,137.52,137.485,137.495,307200000.0
2009-08-04 19:19:00,137.495,137.495,137.44,137.45,559800000.0
2009-08-04 19:20:00,137.44,137.44,137.4,137.405,631199999.0
2009-08-04 19:21:00,137.405,137.43,137.395,137.415,379199999.0
2009-08-04 19:22:00,137.415,137.43,137.4,137.43,353999999.0
2009-08-04 19:23:00,137.43,137.45,137.42,137.445,326399998.0
2009-08-04 19:24:00,137.45,137.45,137.425,137.435,398399999.0
2009-08-04 19:25:00,137.435,137.435,137.35,137.35,463800000.0
2009-08-04 19:26:00,137.355,137.36,137.325,137.325,454400001.0
2009-08-04 19:27:00,137.335,137.335,137.305,137.32,398400000.0
2009-08-04 19:28:00,137.325,137.345,137.305,137.305,640000000.0
2009-08-04 19:29:00,137.315,137.345,137.315,137.345,625600000.0
2009-08-04 19:30:00,137.345,137.355,137.34,137.35,158400000.0
2009-08-04 19:31:00,137.35,137.385,137.35,137.375,454400000.0
2009-08-04 19:32:00,137.37,137.37,137.34,137.345,626399995.0
2009-08-04 19:33:00,137.345,137.365,137.33,137.345,418400002.0
2009-08-04 19:34:00,137.36,137.36,137.33,137.33,710400003.0
2009-08-04 19:35:00,137.33,137.35,137.31,137.315,651000000.0
2009-08-04 19:36:00,137.31,137.34,137.305,137.335,524800001.0
2009-08-04 19:37:00,137.34,137.375,137.33,137.345,466400000.0
2009-08-04 19:38:00,137.355,137.41,137.355,137.395,555200000.0
2009-08-04 19:39:00,137.395,137.395,137.285,137.305,597199999.0
2009-08-04 19:40:00,137.305,137.31,137.27,137.27,561200001.0
2009-08-04 19:41:00,137.27,137.27,137.23,137.26,330400000.0
2009-08-04 19:42:00,137.26,137.28,137.26,137.275,204000000.0
2009-08-04 19:43:00,137.275,137.325,137.27,137.31,374800000.0
2009-08-04 19:44:00,137.31,137.31,137.275,137.28,488799999.0
2009-08-04 19:45:00,137.28,137.33,137.28,137.31,571200002.0
2009-08-04 19:46:00,137.305,137.31,137.245,137.255,574400000.0
2009-08-04 19:47:00,137.245,137.25,137.21,137.24,494400000.0
2009-08-04 19:48:00,137.24,137.24,137.2,137.205,317999999.0
2009-08-04 19:49:00,137.205,137.22,137.2,137.2,226400000.0
2009-08-04 19:50:00,137.2,137.205,137.185,137.2,360000000.0
2009-08-04 19:51:00,137.2,137.21,137.19,137.205,351200000.0
2009-08-04 19:52:00,137.205,137.21,137.13,137.14,561599999.0
2009-08-04 19:53:00,137.14,137.15,137.12,137.125,668400000.0
2009-08-04 19:54:00,137.12,137.13,137.095,137.125,690600001.0
2009-08-04 19:55:00,137.125,137.125,137.005,137.005,761800002.0
2009-08-04 19:56:00,137.01,137.03,136.97,136.975,582200001.0
2009-08-04 19:57:00,136.98,137.015,136.93,136.995,665099999.0
2009-08-04 19:58:00,136.995,137.01,136.945,136.995,862999998.0
2009-08-04 19:59:00,137.0,137.02,136.935,136.935,800499999.0
2009-08-04 20:00:00,136.93,136.975,136.915,136.915,811800000.0
2009-08-04 20:01:00,136.925,136.925,136.87,136.875,624200001.0
2009-08-04 20:02:00,136.88,136.915,136.865,136.915,461800000.0
2009-08-04 20:03:00,136.915,136.96,136.895,136.96,623200000.0
2009-08-04 20:04:00,136.965,137.08,136.965,137.08,314399998.0
2009-08-04 20:05:00,137.075,137.09,137.06,137.075,504800001.0
2009-08-04 20:06:00,137.075,137.1,136.975,137.05,727000000.0
2009-08-04 20:07:00,137.05,137.05,136.955,136.96,450000000.0
2009-08-04 20:08:00,136.96,136.985,136.935,136.96,553399998.0
2009-08-04 20:09:00,136.96,136.995,136.945,136.99,583199999.0
2009-08-04 20:10:00,136.99,137.03,136.98,137.01,521800001.0
2009-08-04 20:11:00,137.01,137.045,137.01,137.045,300000001.0
2009-08-04 20:12:00,137.05,137.13,137.05,137.12,432599999.0
2009-08-04 20:13:00,137.115,137.145,137.11,137.135,153000000.0
2009-08-04 20:14:00,137.14,137.155,137.1,137.125,528200000.0
2009-08-04 20:15:00,137.12,137.145,137.085,137.135,807200000.0
2009-08-04 20:16:00,137.145,137.175,137.135,137.175,325599999.0
2009-08-04 20:17:00,137.175,137.18,137.13,137.135,711199997.0
2009-08-04 20:18:00,137.135,137.155,137.115,137.115,364600000.0
2009-08-04 20:19:00,137.115,137.13,137.075,137.1,635800000.0
2009-08-04 20:20:00,137.11,137.115,137.075,137.105,223400001.0
2009-08-04 20:21:00,137.1,137.105,137.075,137.075,348599998.0
2009-08-04 20:22:00,137.075,137.145,137.075,137.105,286600000.0
2009-08-04 20:23:00,137.105,137.115,137.1,137.11,200600000.0
2009-08-04 20:24:00,137.11,137.12,137.1,137.12,524200000.0
2009-08-04 20:25:00,137.125,137.13,137.1,137.13,703200000.0
2009-08-04 20:26:00,137.13,137.135,137.115,137.135,382000000.0
2009-08-04 20:27:00,137.14,137.23,137.14,137.23,489600000.0
2009-08-04 20:28:00,137.22,137.22,137.2,137.205,297200001.0
2009-08-04 20:29:00,137.205,137.23,137.185,137.185,280600000.0
2009-08-04 20:30:00,137.185,137.195,137.18,137.19,166000000.0
2009-08-04 20:31:00,137.19,137.19,137.15,137.155,289800000.0
2009-08-04 20:32:00,137.155,137.185,137.15,137.185,241600000.0
2009-08-04 20:33:00,137.185,137.295,137.185,137.245,560000000.0
2009-08-04 20:34:00,137.245,137.255,137.225,137.235,541400002.0
2009-08-04 20:35:00,137.235,137.245,137.215,137.215,631799999.0
2009-08-04 20:36:00,137.215,137.225,137.205,137.22,493000000.0
2009-08-04 20:37:00,137.22,137.22,137.2,137.2,182400000.0
2009-08-04 20:38:00,137.205,137.265,137.205,137.255,225000000.0
2009-08-04 20:39:00,137.265,137.295,137.265,137.28,566299998.0
2009-08-04 20:40:00,137.28,137.305,137.255,137.255,420400000.0
2009-08-04 20:41:00,137.255,137.265,137.235,137.265,585000000.0
2009-08-04 20:42:00,137.265,137.305,137.245,137.285,667599999.0
2009-08-04 20:43:00,137.285,137.295,137.275,137.275,280799998.0
2009-08-04 20:44:00,137.275,137.29,137.175,137.18,574700000.0
2009-08-04 20:45:00,137.18,137.235,137.18,137.22,563200000.0
2009-08-04 20:46:00,137.22,137.22,137.125,137.14,684699998.0
2009-08-04 20:47:00,137.135,137.15,137.135,137.135,411200000.0
2009-08-04 20:48:00,137.135,137.14,137.1,137.115,624199999.0
2009-08-04 20:49:00,137.115,137.115,137.055,137.055,712200000.0
2009-08-04 20:50:00,137.055,137.075,137.045,137.045,872200000.0
2009-08-04 20:51:00,137.045,137.07,137.045,137.065,163600000.0
2009-08-04 20:52:00,137.03,137.055,137.015,137.015,613200000.0
2009-08-04 20:53:00,137.01,137.025,137.005,137.015,826800000.0
2009-08-04 20:54:00,137.015,137.04,137.005,137.04,575600001.0
2009-08-04 20:55:00,137.045,137.045,137.02,137.03,854399999.0
2009-08-04 20:56:00,137.02,137.065,137.02,137.065,248799999.0
2009-08-04 20:57:00,137.05,137.065,137.02,137.03,275200000.0
2009-08-04 20:58:00,137.03,137.04,137.0,137.01,337599999.0
2009-08-04 20:59:00,137.01,137.075,137.005,137.055,509400000.0
2009-08-04 21:00:00,137.055,137.095,137.055,137.07,383000000.0
2009-08-04 21:01:00,137.07,137.105,137.07,137.085,353800000.0
2009-08-04 21:02:00,137.07,137.075,137.015,137.025,507400000.0
2009-08-04 21:03:00,137.025,137.105,137.015,137.1,560000001.0
2009-08-04 21:04:00,137.11,137.115,137.045,137.06,489199999.0
2009-08-04 21:05:00,137.06,137.095,137.06,137.095,311800001.0
2009-08-04 21:06:00,137.095,137.15,137.095,137.105,607400001.0
2009-08-04 21:07:00,137.1,137.14,137.1,137.13,521400001.0
2009-08-04 21:08:00,137.13,137.135,137.085,137.085,534199997.0
2009-08-04 21:09:00,137.08,137.09,137.065,137.07,524400001.0
2009-08-04 21:10:00,137.085,137.105,137.065,137.09,795800002.0
2009-08-04 21:11:00,137.085,137.1,137.075,137.075,648199999.0
2009-08-04 21:12:00,137.08,137.09,137.055,137.085,249600000.0
2009-08-04 21:13:00,137.075,137.11,137.075,137.085,351600000.0
2009-08-04 21:14:00,137.065,137.08,137.055,137.08,548200000.0
2009-08-04 21:15:00,137.065,137.08,137.06,137.06,355200000.0
2009-08-04 21:16:00,137.05,137.05,136.955,136.955,550599996.0
2009-08-04 21:17:00,136.955,136.975,136.935,136.955,617400000.0
2009-08-04 21:18:00,136.98,136.985,136.97,136.98,402399998.0
2009-08-04 21:19:00,136.98,136.99,136.945,136.945,269199996.0
2009-08-04 21:20:00,136.945,136.98,136.945,136.98,385000000.0
2009-08-04 21:21:00,136.98,137.005,136.965,137.005,378399995.0
2009-08-04 21:22:00,137.005,137.075,136.995,137.045,319600000.0
2009-08-04 21:23:00,137.045,137.06,137.02,137.02,294800000.0
2009-08-04 21:24:00,137.015,137.035,137.005,137.015,415400003.0
2009-08-04 21:25:00,137.015,137.105,137.005,137.08,782200001.0
2009-08-04 21:26:00,137.08,137.13,137.08,137.13,737000003.0
2009-08-04 21:27:00,137.125,137.125,137.095,137.11,748400004.0
2009-08-04 21:28:00,137.11,137.12,137.085,137.09,795800003.0
2009-08-04 21:29:00,137.09,137.09,137.065,137.08,317000000.0
2009-08-04 21:30:00,137.08,137.125,137.075,137.125,250800000.0
2009-08-04 21:31:00,137.13,137.16,137.115,137.125,948600005.0
2009-08-04 21:32:00,137.12,137.12,137.095,137.1,275200000.0
2009-08-04 21:33:00,137.1,137.1,137.055,137.06,507800000.0
2009-08-04 21:34:00,137.06,137.065,136.99,137.015,711600000.0
2009-08-04 21:35:00,137.015,137.04,137.005,137.02,594099999.0
2009-08-04 21:36:00,137.02,137.035,136.985,136.99,587400000.0
2009-08-04 21:37:00,136.99,137.01,136.99,137.01,391600000.0
2009-08-04 21:38:00,137.01,137.02,137.0,137.0,235600000.0
2009-08-04 21:39:00,137.0,137.0,136.98,136.985,458400000.0
2009-08-04 21:40:00,136.985,137.01,136.98,136.99,555600000.0
2009-08-04 21:41:00,136.99,137.01,136.985,137.01,418800000.0
2009-08-04 21:42:00,137.005,137.045,137.0,137.03,745399999.0
2009-08-04 21:43:00,137.03,137.035,137.01,137.02,579400000.0
2009-08-04 21:44:00,137.02,137.03,137.005,137.015,557799998.0
2009-08-04 21:45:00,137.01,137.04,137.01,137.025,482800000.0
2009-08-04 21:46:00,137.02,137.035,137.005,137.02,436200001.0
2009-08-04 21:47:00,137.02,137.05,137.02,137.03,455399999.0
2009-08-04 21:48:00,137.03,137.03,137.02,137.02,258200000.0
2009-08-04 21:49:00,137.02,137.025,136.99,136.995,512200000.0
2009-08-04 21:50:00,136.995,137.02,136.99,137.005,673000003.0
2009-08-04 21:51:00,137.02,137.045,137.005,137.04,596600002.0
2009-08-04 21:52:00,137.03,137.075,137.025,137.065,705600000.0
2009-08-04 21:53:00,137.06,137.1,137.06,137.095,403800004.0
2009-08-04 21:54:00,137.1,137.135,137.095,137.11,306400000.0
2009-08-04 21:55:00,137.12,137.145,137.105,137.145,540800001.0
2009-08-04 21:56:00,137.145,137.16,137.14,137.15,519000001.0
2009-08-04 21:57:00,137.155,137.175,137.14,137.16,740399999.0
2009-08-04 21:58:00,137.165,137.185,137.16,137.16,396800000.0
2009-08-04 21:59:00,137.16,137.185,137.16,137.17,432800000.0
2009-08-04 22:00:00,137.17,137.21,137.17,137.21,488799998.0
2009-08-04 22:01:00,137.22,137.22,137.2,137.2,596000002.0
2009-08-04 22:02:00,137.2,137.225,137.18,137.18,812599995.0
2009-08-04 22:03:00,137.185,137.19,137.16,137.16,399799998.0
2009-08-04 22:04:00,137.16,137.205,137.16,137.18,677600002.0
2009-08-04 22:05:00,137.18,137.18,137.17,137.175,439199999.0
2009-08-04 22:06:00,137.18,137.185,137.17,137.18,641999983.0
2009-08-04 22:07:00,137.185,137.185,137.155,137.165,288800000.0
2009-08-04 22:08:00,137.165,137.19,137.165,137.18,395200000.0
2009-08-04 22:09:00,137.18,137.18,137.145,137.15,291199998.0
2009-08-04 22:10:00,137.15,137.16,137.14,137.16,384800000.0
2009-08-04 22:11:00,137.16,137.16,137.13,137.135,177200000.0
2009-08-04 22:12:00,137.14,137.14,137.115,137.115,202800000.0
2009-08-04 22:13:00,137.115,137.12,137.09,137.1,219799997.0
2009-08-04 22:14:00,137.1,137.11,137.095,137.095,271599999.0
2009-08-04 22:15:00,137.11,137.11,137.085,137.1,273400000.0
2009-08-04 22:16:00,137.1,137.105,137.095,137.095,59200000.0
2009-08-04 22:17:00,137.085,137.085,137.08,137.08,48800000.0
2009-08-04 22:18:00,137.09,137.12,137.09,137.1,193200000.0
2009-08-04 22:19:00,137.095,137.115,137.075,137.095,181200000.0
2009-08-04 22:20:00,137.095,137.11,137.08,137.105,368800002.0
2009-08-04 22:21:00,137.11,137.13,137.1,137.105,221800000.0
2009-08-04 22:22:00,137.105,137.125,137.105,137.125,162400000.0
2009-08-04 22:23:00,137.12,137.155,137.12,137.14,469199998.0
2009-08-04 22:24:00,137.14,137.165,137.135,137.155,630200000.0
2009-08-04 22:25:00,137.155,137.165,137.155,137.16,252600000.0
2009-08-04 22:26:00,137.16,137.175,137.155,137.16,366399997.0
2009-08-04 22:27:00,137.16,137.175,137.135,137.155,498199998.0
2009-08-04 22:28:00,137.16,137.17,137.16,137.17,620399997.0
2009-08-04 22:29:00,137.17,137.21,137.165,137.21,430000001.0
2009-08-04 22:30:00,137.21,137.235,137.21,137.235,146800000.0
2009-08-04 22:31:00,137.235,137.26,137.225,137.25,258200000.0
2009-08-04 22:32:00,137.255,137.265,137.255,137.265,106600000.0
2009-08-04 22:33:00,137.265,137.28,137.25,137.28,243200000.0
2009-08-04 22:34:00,137.28,137.32,137.28,137.31,332399999.0
2009-08-04 22:35:00,137.3,137.32,137.295,137.31,440200000.0
2009-08-04 22:36:00,137.3,137.325,137.3,137.32,206000000.0
2009-08-04 22:37:00,137.32,137.32,137.275,137.28,144800000.0
2009-08-04 22:38:00,137.285,137.285,137.27,137.275,99600000.0
2009-08-04 22:39:00,137.275,137.285,137.275,137.275,36600000.0
2009-08-04 22:40:00,137.28,137.28,137.27,137.275,57600000.0
2009-08-04 22:41:00,137.275,137.28,137.27,137.275,155600000.0
2009-08-04 22:42:00,137.275,137.3,137.275,137.3,54200000.0
2009-08-04 22:43:00,137.3,137.3,137.27,137.29,246800000.0
2009-08-04 22:44:00,137.295,137.3,137.29,137.295,155200000.0
2009-08-04 22:45:00,137.29,137.3,137.26,137.265,472200000.0
2009-08-04 22:46:00,137.265,137.265,137.255,137.26,156200000.0
2009-08-04 22:47:00,137.26,137.26,137.25,137.25,315199998.0
2009-08-04 22:48:00,137.25,137.25,137.25,137.25,176000000.0
2009-08-04 22:49:00,137.25,137.25,137.24,137.245,140800002.0
2009-08-04 22:50:00,137.24,137.245,137.23,137.245,106400001.0
2009-08-04 22:51:00,137.245,137.245,137.225,137.23,241400002.0
2009-08-04 22:52:00,137.22,137.22,137.195,137.2,179200000.0
2009-08-04 22:53:00,137.2,137.2,137.2,137.2,16000000.0
2009-08-04 22:54:00,137.2,137.2,137.2,137.2,11200000.0
2009-08-04 22:55:00,137.2,137.2,137.17,137.2,159199999.0
2009-08-04 22:56:00,137.2,137.225,137.19,137.205,171200000.0
2009-08-04 22:57:00,137.205,137.205,137.17,137.19,304000000.0
2009-08-04 22:58:00,137.19,137.21,137.18,137.205,208000000.0
2009-08-04 22:59:00,137.205,137.22,137.195,137.2,96000000.0
2009-08-04 23:00:00,137.2,137.22,137.19,137.205,66200000.0
2009-08-04 23:01:00,137.22,137.23,137.22,137.225,6400000.0
2009-08-04 23:02:00,137.24,137.245,137.215,137.23,67200000.0
2009-08-04 23:03:00,137.23,137.23,137.23,137.23,1600000.0
2009-08-04 23:04:00,137.205,137.255,137.195,137.22,156800000.0
2009-08-04 23:05:00,137.22,137.225,137.19,137.21,297000000.0
2009-08-04 23:06:00,137.21,137.215,137.18,137.21,234600000.0
2009-08-04 23:07:00,137.21,137.225,137.195,137.215,66600000.0
2009-08-04 23:08:00,137.215,137.215,137.195,137.2,32000000.0
2009-08-04 23:09:00,137.19,137.21,137.19,137.2,62200000.0
2009-08-04 23:10:00,137.2,137.2,137.2,137.2,9600000.0
2009-08-04 23:11:00,137.185,137.185,137.18,137.18,28800000.0
2009-08-04 23:12:00,137.175,137.185,137.155,137.18,74400000.0
2009-08-04 23:13:00,137.145,137.215,137.14,137.16,148000000.0
2009-08-04 23:14:00,137.175,137.175,137.15,137.16,73600000.0
2009-08-04 23:15:00,137.17,137.17,137.14,137.16,147399998.0
2009-08-04 23:16:00,137.16,137.195,137.15,137.185,77900000.0
2009-08-04 23:17:00,137.185,137.185,137.185,137.185,27200000.0
2009-08-04 23:18:00,137.205,137.205,137.18,137.18,24600000.0
2009-08-04 23:19:00,137.185,137.185,137.185,137.185,47400000.0
2009-08-04 23:20:00,137.185,137.2,137.18,137.195,94000000.0
2009-08-04 23:21:00,137.185,137.185,137.175,137.18,48800000.0
2009-08-04 23:22:00,137.19,137.215,137.165,137.175,99200000.0
2009-08-04 23:23:00,137.175,137.21,137.175,137.185,148600000.0
2009-08-04 23:24:00,137.2,137.205,137.175,137.195,112000000.0
2009-08-04 23:25:00,137.19,137.21,137.175,137.19,39600000.0
2009-08-04 23:26:00,137.195,137.195,137.19,137.195,6400000.0
2009-08-04 23:27:00,137.205,137.225,137.205,137.21,16000000.0
2009-08-04 23:28:00,137.205,137.205,137.195,137.195,24000000.0
2009-08-04 23:29:00,137.195,137.21,137.195,137.21,27200000.0
2009-08-04 23:30:00,137.21,137.22,137.18,137.22,262400001.0
2009-08-04 23:31:00,137.22,137.235,137.165,137.195,306600000.0
2009-08-04 23:32:00,137.18,137.19,137.165,137.185,184400000.0
2009-08-04 23:33:00,137.17,137.17,137.17,137.17,15200000.0
2009-08-04 23:34:00,137.175,137.175,137.175,137.175,11200000.0
2009-08-04 23:35:00,137.165,137.175,137.165,137.175,12400000.0
2009-08-04 23:36:00,137.165,137.18,137.165,137.18,52800000.0
2009-08-04 23:37:00,137.175,137.185,137.165,137.185,22200000.0
2009-08-04 23:38:00,137.185,137.185,137.185,137.185,6400000.0
2009-08-04 23:39:00,137.18,137.18,137.17,137.175,22400000.0
2009-08-04 23:40:00,137.175,137.19,137.15,137.165,153600002.0
2009-08-04 23:41:00,137.165,137.165,137.12,137.145,173200001.0
2009-08-04 23:42:00,137.14,137.145,137.12,137.12,82600000.0
2009-08-04 23:43:00,137.125,137.145,137.125,137.135,32000000.0
2009-08-04 23:44:00,137.135,137.135,137.12,137.125,56000000.0
2009-08-04 23:45:00,137.12,137.135,137.12,137.125,97800000.0
2009-08-04 23:46:00,137.13,137.145,137.13,137.135,43200000.0
2009-08-04 23:47:00,137.135,137.155,137.135,137.145,38400000.0
2009-08-04 23:48:00,137.145,137.15,137.135,137.135,70400001.0
2009-08-04 23:49:00,137.13,137.135,137.125,137.125,51600000.0
2009-08-04 23:50:00,137.14,137.15,137.14,137.15,50400000.0
2009-08-04 23:51:00,137.15,137.15,137.135,137.15,28800000.0
2009-08-04 23:52:00,137.15,137.15,137.1,137.11,93600000.0
2009-08-04 23:53:00,137.105,137.175,137.085,137.12,293300000.0
2009-08-04 23:54:00,137.12,137.135,137.12,137.135,120600000.0
2009-08-04 23:55:00,137.13,137.145,137.115,137.12,126000000.0
2009-08-04 23:56:00,137.115,137.12,137.1,137.1,90799999.0
2009-08-04 23:57:00,137.1,137.115,137.085,137.1,266000001.0
2009-08-04 23:58:00,137.095,137.155,137.095,137.14,164200002.0
2009-08-04 23:59:00,137.145,137.145,137.1,137.115,417400000.0
2009-08-05 00:00:00,137.105,137.105,137.09,137.09,31600000.0
2009-08-05 00:01:00,137.09,137.1,137.09,137.1,102400000.0
2009-08-05 00:02:00,137.1,137.115,137.1,137.105,85200000.0
2009-08-05 00:03:00,137.1,137.105,137.1,137.105,8000000.0
2009-08-05 00:04:00,137.1,137.11,137.1,137.11,30400000.0
2009-08-05 00:05:00,137.11,137.12,137.11,137.11,60800000.0
2009-08-05 00:06:00,137.11,137.11,137.11,137.11,43800000.0
2009-08-05 00:07:00,137.115,137.125,137.11,137.115,134400000.0
2009-08-05 00:08:00,137.11,137.115,137.1,137.105,219200000.0
2009-08-05 00:09:00,137.105,137.105,137.1,137.1,91200000.0
2009-08-05 00:10:00,137.1,137.105,137.095,137.105,100200000.0
2009-08-05 00:11:00,137.1,137.12,137.1,137.12,57600000.0
2009-08-05 00:12:00,137.12,137.125,137.1,137.125,132400000.0
2009-08-05 00:13:00,137.125,137.135,137.125,137.135,129600000.0
2009-08-05 00:14:00,137.135,137.135,137.135,137.135,4800000.0
2009-08-05 00:15:00,137.135,137.135,137.13,137.135,24000000.0
2009-08-05 00:16:00,137.135,137.135,137.105,137.115,164800000.0
2009-08-05 00:17:00,137.12,137.13,137.105,137.105,57600000.0
2009-08-05 00:18:00,137.105,137.105,137.1,137.1,104000000.0
2009-08-05 00:19:00,137.1,137.105,137.1,137.105,22400000.0
2009-08-05 00:20:00,137.105,137.11,137.105,137.105,25600000.0
2009-08-05 00:21:00,137.105,137.105,137.105,137.105,17600000.0
2009-08-05 00:22:00,137.105,137.105,137.1,137.1,11200000.0
2009-08-05 00:23:00,137.105,137.11,137.1,137.105,110400000.0
2009-08-05 00:24:00,137.105,137.115,137.105,137.115,40000000.0
2009-08-05 00:25:00,137.11,137.12,137.1,137.11,112000000.0
2009-08-05 00:26:00,137.11,137.115,137.1,137.115,81600000.0
2009-08-05 00:27:00,137.115,137.115,137.105,137.115,101600000.0
2009-08-05 00:28:00,137.115,137.125,137.115,137.115,78200000.0
2009-08-05 00:29:00,137.115,137.13,137.105,137.125,161600000.0
2009-08-05 00:30:00,137.12,137.13,137.115,137.13,88000000.0
2009-08-05 00:31:00,137.13,137.13,137.1,137.1,162800000.0
2009-08-05 00:32:00,137.1,137.105,137.09,137.1,93400000.0
2009-08-05 00:33:00,137.1,137.105,137.08,137.105,286800000.0
2009-08-05 00:34:00,137.105,137.11,137.105,137.105,194800000.0
2009-08-05 00:35:00,137.105,137.105,137.1,137.1,44800000.0
2009-08-05 00:36:00,137.1,137.11,137.1,137.11,60800000.0
2009-08-05 00:37:00,137.11,137.11,137.065,137.065,121600000.0
2009-08-05 00:38:00,137.065,137.065,137.04,137.05,206200000.0
2009-08-05 00:39:00,137.05,137.095,137.05,137.08,126400000.0
2009-08-05 00:40:00,137.09,137.09,137.08,137.09,26800000.0
2009-08-05 00:41:00,137.085,137.085,137.07,137.07,36400000.0
2009-08-05 00:42:00,137.075,137.095,137.07,137.095,64000000.0
2009-08-05 00:43:00,137.095,137.095,137.085,137.085,17600000.0
2009-08-05 00:44:00,137.085,137.085,137.08,137.085,46400000.0
2009-08-05 00:45:00,137.085,137.095,137.07,137.07,88000000.0
2009-08-05 00:46:00,137.075,137.105,137.075,137.08,156000000.0
2009-08-05 00:47:00,137.075,137.095,137.07,137.085,90800000.0
2009-08-05 00:48:00,137.085,137.085,137.075,137.08,36600000.0
2009-08-05 00:49:00,137.085,137.095,137.08,137.085,72600000.0
2009-08-05 00:50:00,137.085,137.085,137.08,137.085,15600000.0
2009-08-05 00:51:00,137.085,137.09,137.075,137.09,44800000.0
2009-08-05 00:52:00,137.085,137.09,137.085,137.085,20800000.0
2009-08-05 00:53:00,137.085,137.1,137.085,137.095,192000000.0
2009-08-05 00:54:00,137.095,137.095,137.095,137.095,17600000.0
2009-08-05 00:55:00,137.095,137.105,137.095,137.095,156000000.0
2009-08-05 00:56:00,137.095,137.095,137.095,137.095,40000000.0
2009-08-05 00:57:00,137.095,137.1,137.095,137.095,144000000.0
2009-08-05 00:58:00,137.095,137.105,137.095,137.095,155200000.0
2009-08-05 00:59:00,137.095,137.1,137.095,137.095,41600000.0
2009-08-05 01:00:00,137.095,137.165,137.095,137.15,176800000.0
2009-08-05 01:01:00,137.15,137.225,137.15,137.22,327400000.0
2009-08-05 01:02:00,137.225,137.255,137.22,137.245,315000000.0
2009-08-05 01:03:00,137.235,137.28,137.235,137.28,332200000.0
2009-08-05 01:04:00,137.28,137.34,137.28,137.34,425200000.0
2009-08-05 01:05:00,137.345,137.365,137.305,137.31,311900000.0
2009-08-05 01:06:00,137.31,137.31,137.295,137.295,365400000.0
2009-08-05 01:07:00,137.295,137.355,137.285,137.32,381400001.0
2009-08-05 01:08:00,137.32,137.325,137.31,137.315,191800000.0
2009-08-05 01:09:00,137.315,137.325,137.3,137.32,210400000.0
2009-08-05 01:10:00,137.315,137.315,137.305,137.315,210200000.0
2009-08-05 01:11:00,137.32,137.335,137.305,137.305,439800000.0
2009-08-05 01:12:00,137.31,137.325,137.31,137.32,237200000.0
2009-08-05 01:13:00,137.325,137.325,137.32,137.32,42800000.0
2009-08-05 01:14:00,137.32,137.35,137.315,137.345,287600000.0
2009-08-05 01:15:00,137.345,137.38,137.345,137.38,400800001.0
2009-08-05 01:16:00,137.385,137.42,137.385,137.395,269200000.0
2009-08-05 01:17:00,137.41,137.425,137.405,137.42,243600000.0
2009-08-05 01:18:00,137.42,137.435,137.42,137.425,127000000.0
2009-08-05 01:19:00,137.42,137.44,137.415,137.435,225600000.0
2009-08-05 01:20:00,137.435,137.465,137.435,137.45,264000000.0
2009-08-05 01:21:00,137.45,137.5,137.45,137.485,420600001.0
2009-08-05 01:22:00,137.485,137.49,137.455,137.455,229800000.0
2009-08-05 01:23:00,137.455,137.455,137.425,137.43,319200000.0
2009-08-05 01:24:00,137.43,137.445,137.43,137.43,139200000.0
2009-08-05 01:25:00,137.44,137.495,137.425,137.495,526800000.0
2009-08-05 01:26:00,137.49,137.52,137.47,137.47,523600000.0
2009-08-05 01:27:00,137.47,137.475,137.44,137.455,414800000.0
2009-08-05 01:28:00,137.455,137.475,137.44,137.46,502600000.0
2009-08-05 01:29:00,137.465,137.51,137.45,137.49,559199999.0
2009-08-05 01:30:00,137.495,137.505,137.475,137.48,300200000.0
2009-08-05 01:31:00,137.48,137.52,137.47,137.495,475600000.0
2009-08-05 01:32:00,137.495,137.495,137.48,137.485,277199998.0
2009-08-05 01:33:00,137.485,137.495,137.48,137.49,293600000.0
2009-08-05 01:34:00,137.49,137.49,137.46,137.475,324599999.0
2009-08-05 01:35:00,137.475,137.485,137.475,137.48,179600000.0
2009-08-05 01:36:00,137.48,137.5,137.48,137.5,211600000.0
2009-08-05 01:37:00,137.5,137.505,137.48,137.48,170800000.0
2009-08-05 01:38:00,137.48,137.485,137.465,137.47,290800000.0
2009-08-05 01:39:00,137.47,137.475,137.46,137.475,144000000.0
2009-08-05 01:40:00,137.47,137.47,137.46,137.46,157400001.0
2009-08-05 01:41:00,137.46,137.46,137.41,137.41,453400001.0
2009-08-05 01:42:00,137.415,137.42,137.41,137.41,229400000.0
2009-08-05 01:43:00,137.41,137.435,137.395,137.4,442399999.0
2009-08-05 01:44:00,137.4,137.4,137.38,137.395,458800001.0
2009-08-05 01:45:00,137.395,137.4,137.38,137.4,257399999.0
2009-08-05 01:46:00,137.38,137.425,137.38,137.415,290600000.0
2009-08-05 01:47:00,137.415,137.44,137.41,137.435,370000000.0
2009-08-05 01:48:00,137.43,137.47,137.425,137.47,362000000.0
2009-08-05 01:49:00,137.47,137.48,137.43,137.44,618799998.0
2009-08-05 01:50:00,137.445,137.455,137.425,137.435,543600000.0
2009-08-05 01:51:00,137.435,137.455,137.435,137.455,276800000.0
2009-08-05 01:52:00,137.46,137.46,137.45,137.45,312200000.0
2009-08-05 01:53:00,137.45,137.465,137.45,137.45,346400003.0
2009-08-05 01:54:00,137.45,137.455,137.445,137.445,224799998.0
2009-08-05 01:55:00,137.445,137.445,137.42,137.445,236400000.0
2009-08-05 01:56:00,137.445,137.445,137.42,137.44,509199999.0
2009-08-05 01:57:00,137.44,137.44,137.42,137.42,207000000.0
2009-08-05 01:58:00,137.42,137.425,137.39,137.415,443399997.0
2009-08-05 01:59:00,137.415,137.415,137.385,137.39,352000000.0
2009-08-05 02:00:00,137.395,137.4,137.375,137.385,325000000.0
2009-08-05 02:01:00,137.385,137.385,137.355,137.355,223800000.0
2009-08-05 02:02:00,137.355,137.375,137.345,137.365,235200000.0
2009-08-05 02:03:00,137.365,137.415,137.365,137.4,275800001.0
2009-08-05 02:04:00,137.4,137.42,137.39,137.405,181200000.0
2009-08-05 02:05:00,137.41,137.445,137.41,137.44,267800000.0
2009-08-05 02:06:00,137.445,137.45,137.415,137.44,373799999.0
2009-08-05 02:07:00,137.44,137.455,137.43,137.435,178400000.0
2009-08-05 02:08:00,137.44,137.44,137.4,137.41,356800000.0
2009-08-05 02:09:00,137.405,137.405,137.39,137.4,243600000.0
2009-08-05 02:10:00,137.4,137.405,137.36,137.375,194600000.0
2009-08-05 02:11:00,137.37,137.37,137.31,137.31,261800000.0
2009-08-05 02:12:00,137.31,137.355,137.3,137.345,391800000.0
2009-08-05 02:13:00,137.345,137.38,137.34,137.37,291800000.0
2009-08-05 02:14:00,137.37,137.395,137.355,137.365,288000000.0
2009-08-05 02:15:00,137.365,137.375,137.345,137.355,331000000.0
2009-08-05 02:16:00,137.355,137.38,137.3,137.35,355200000.0
2009-08-05 02:17:00,137.34,137.365,137.34,137.345,236600000.0
2009-08-05 02:18:00,137.335,137.35,137.32,137.345,312000000.0
2009-08-05 02:19:00,137.35,137.365,137.345,137.35,317400000.0
2009-08-05 02:20:00,137.35,137.355,137.325,137.325,199600000.0
2009-08-05 02:21:00,137.325,137.34,137.32,137.335,117400000.0
2009-08-05 02:22:00,137.335,137.345,137.31,137.335,260000000.0
2009-08-05 02:23:00,137.335,137.35,137.335,137.34,352000000.0
2009-08-05 02:24:00,137.345,137.36,137.345,137.36,206400000.0
2009-08-05 02:25:00,137.355,137.365,137.355,137.365,155000000.0
2009-08-05 02:26:00,137.365,137.365,137.32,137.335,246000000.0
2009-08-05 02:27:00,137.335,137.35,137.325,137.345,134400000.0
2009-08-05 02:28:00,137.34,137.345,137.335,137.335,116800000.0
2009-08-05 02:29:00,137.335,137.335,137.31,137.315,190800000.0
2009-08-05 02:30:00,137.31,137.33,137.29,137.305,406600000.0
2009-08-05 02:31:00,137.305,137.305,137.27,137.275,287200000.0
2009-08-05 02:32:00,137.275,137.275,137.25,137.25,480800000.0
2009-08-05 02:33:00,137.245,137.275,137.215,137.265,530200000.0
2009-08-05 02:34:00,137.27,137.28,137.25,137.26,175000000.0
2009-08-05 02:35:00,137.255,137.29,137.255,137.27,165800000.0
2009-08-05 02:36:00,137.27,137.285,137.26,137.27,319800000.0
2009-08-05 02:37:00,137.27,137.27,137.24,137.26,477200000.0
2009-08-05 02:38:00,137.26,137.27,137.25,137.25,616400000.0
2009-08-05 02:39:00,137.25,137.25,137.2,137.2,445000000.0
2009-08-05 02:40:00,137.19,137.22,137.185,137.22,375800000.0
2009-08-05 02:41:00,137.22,137.26,137.22,137.22,388200000.0
2009-08-05 02:42:00,137.225,137.25,137.22,137.25,384800000.0
2009-08-05 02:43:00,137.26,137.285,137.26,137.27,430200000.0
2009-08-05 02:44:00,137.27,137.27,137.27,137.27,150400000.0
2009-08-05 02:45:00,137.275,137.3,137.275,137.3,105600000.0
2009-08-05 02:46:00,137.29,137.29,137.225,137.25,161400000.0
2009-08-05 02:47:00,137.25,137.255,137.21,137.245,533700000.0
2009-08-05 02:48:00,137.245,137.26,137.235,137.245,224000000.0
2009-08-05 02:49:00,137.24,137.25,137.225,137.235,202900000.0
2009-08-05 02:50:00,137.235,137.275,137.23,137.275,223500000.0
2009-08-05 02:51:00,137.275,137.28,137.255,137.255,182400000.0
2009-08-05 02:52:00,137.255,137.26,137.245,137.25,186600000.0
2009-08-05 02:53:00,137.26,137.285,137.235,137.275,460000000.0
2009-08-05 02:54:00,137.275,137.34,137.275,137.3,629400000.0
2009-08-05 02:55:00,137.3,137.305,137.275,137.29,788600000.0
2009-08-05 02:56:00,137.265,137.305,137.265,137.29,276600000.0
2009-08-05 02:57:00,137.29,137.31,137.29,137.31,194400000.0
2009-08-05 02:58:00,137.315,137.325,137.305,137.31,213600000.0
2009-08-05 02:59:00,137.31,137.33,137.26,137.33,421200000.0
2009-08-05 03:00:00,137.32,137.33,137.28,137.28,375600000.0
2009-08-05 03:01:00,137.28,137.29,137.245,137.26,282200000.0
2009-08-05 03:02:00,137.24,137.265,137.225,137.255,286400000.0
2009-08-05 03:03:00,137.255,137.29,137.255,137.27,242400000.0
2009-08-05 03:04:00,137.27,137.325,137.27,137.32,238400000.0
2009-08-05 03:05:00,137.32,137.345,137.32,137.33,310800001.0
2009-08-05 03:06:00,137.335,137.415,137.335,137.405,258600000.0
2009-08-05 03:07:00,137.405,137.405,137.36,137.37,234200000.0
2009-08-05 03:08:00,137.36,137.38,137.355,137.365,161800000.0
2009-08-05 03:09:00,137.365,137.42,137.36,137.42,234000000.0
2009-08-05 03:10:00,137.42,137.455,137.415,137.445,383800000.0
2009-08-05 03:11:00,137.445,137.47,137.42,137.44,390000000.0
2009-08-05 03:12:00,137.445,137.48,137.435,137.44,328000000.0
2009-08-05 03:13:00,137.43,137.435,137.39,137.41,210200000.0
2009-08-05 03:14:00,137.415,137.425,137.41,137.42,306800000.0
2009-08-05 03:15:00,137.42,137.45,137.415,137.45,97800000.0
2009-08-05 03:16:00,137.455,137.46,137.43,137.445,75000000.0
2009-08-05 03:17:00,137.445,137.45,137.395,137.4,128000000.0
2009-08-05 03:18:00,137.405,137.41,137.36,137.365,160400000.0
2009-08-05 03:19:00,137.365,137.375,137.36,137.36,132600000.0
2009-08-05 03:20:00,137.36,137.37,137.335,137.355,210400000.0
2009-08-05 03:21:00,137.365,137.37,137.34,137.36,171400000.0
2009-08-05 03:22:00,137.37,137.37,137.35,137.36,184200000.0
2009-08-05 03:23:00,137.355,137.355,137.33,137.35,145400000.0
2009-08-05 03:24:00,137.35,137.365,137.275,137.285,278000000.0
2009-08-05 03:25:00,137.28,137.31,137.27,137.29,356000000.0
2009-08-05 03:26:00,137.28,137.315,137.28,137.295,246200000.0
2009-08-05 03:27:00,137.295,137.335,137.295,137.335,106800000.0
2009-08-05 03:28:00,137.335,137.34,137.3,137.305,113000000.0
2009-08-05 03:29:00,137.305,137.31,137.29,137.295,62800000.0
2009-08-05 03:30:00,137.295,137.37,137.28,137.345,317400000.0
2009-08-05 03:31:00,137.36,137.36,137.29,137.29,259600000.0
2009-08-05 03:32:00,137.29,137.335,137.27,137.33,365400000.0
2009-08-05 03:33:00,137.33,137.33,137.25,137.275,227000000.0
2009-08-05 03:34:00,137.28,137.315,137.28,137.31,72000000.0
2009-08-05 03:35:00,137.31,137.335,137.285,137.285,146600000.0
2009-08-05 03:36:00,137.295,137.315,137.29,137.3,147400000.0
2009-08-05 03:37:00,137.3,137.31,137.28,137.295,222200000.0
2009-08-05 03:38:00,137.295,137.325,137.29,137.32,141400000.0
2009-08-05 03:39:00,137.32,137.33,137.32,137.32,97400000.0
2009-08-05 03:40:00,137.32,137.375,137.32,137.355,184000000.0
2009-08-05 03:41:00,137.355,137.36,137.34,137.36,157600000.0
2009-08-05 03:42:00,137.36,137.36,137.35,137.355,195200000.0
2009-08-05 03:43:00,137.355,137.37,137.34,137.345,305000000.0
2009-08-05 03:44:00,137.345,137.345,137.305,137.33,173000000.0
2009-08-05 03:45:00,137.33,137.36,137.33,137.345,113200000.0
2009-08-05 03:46:00,137.355,137.355,137.33,137.33,301199999.0
2009-08-05 03:47:00,137.33,137.33,137.325,137.33,95800000.0
2009-08-05 03:48:00,137.335,137.38,137.335,137.37,205999999.0
2009-08-05 03:49:00,137.365,137.37,137.34,137.345,224200000.0
2009-08-05 03:50:00,137.35,137.37,137.35,137.36,141799999.0
2009-08-05 03:51:00,137.365,137.39,137.365,137.37,170800000.0
2009-08-05 03:52:00,137.375,137.375,137.3,137.335,141999999.0
2009-08-05 03:53:00,137.33,137.345,137.33,137.345,117400000.0
2009-08-05 03:54:00,137.345,137.365,137.34,137.355,141800000.0
2009-08-05 03:55:00,137.36,137.375,137.36,137.36,117199999.0
2009-08-05 03:56:00,137.365,137.37,137.36,137.36,143000000.0
2009-08-05 03:57:00,137.355,137.355,137.33,137.34,192000000.0
2009-08-05 03:58:00,137.34,137.34,137.33,137.34,140800000.0
2009-08-05 03:59:00,137.34,137.345,137.31,137.345,429199999.0
2009-08-05 04:00:00,137.34,137.37,137.325,137.34,443200000.0
2009-08-05 04:01:00,137.335,137.39,137.335,137.39,328800000.0
2009-08-05 04:02:00,137.39,137.39,137.345,137.35,230600000.0
2009-08-05 04:03:00,137.35,137.355,137.34,137.35,307400000.0
2009-08-05 04:04:00,137.35,137.375,137.335,137.34,341400000.0
2009-08-05 04:05:00,137.34,137.36,137.335,137.355,355200000.0
2009-08-05 04:06:00,137.36,137.365,137.33,137.33,283200000.0
2009-08-05 04:07:00,137.34,137.355,137.335,137.345,208200000.0
2009-08-05 04:08:00,137.35,137.355,137.33,137.335,199200000.0
2009-08-05 04:09:00,137.335,137.335,137.305,137.305,398199999.0
2009-08-05 04:10:00,137.305,137.315,137.24,137.29,756600000.0
2009-08-05 04:11:00,137.28,137.295,137.275,137.29,116400000.0
2009-08-05 04:12:00,137.29,137.305,137.28,137.3,351799999.0
2009-08-05 04:13:00,137.3,137.305,137.285,137.29,210800000.0
2009-08-05 04:14:00,137.295,137.3,137.265,137.28,213800000.0
2009-08-05 04:15:00,137.27,137.28,137.265,137.275,98000000.0
2009-08-05 04:16:00,137.275,137.275,137.265,137.275,282800000.0
2009-08-05 04:17:00,137.275,137.335,137.275,137.335,288600000.0
2009-08-05 04:18:00,137.335,137.365,137.32,137.35,436999998.0
2009-08-05 04:19:00,137.34,137.355,137.34,137.35,342000000.0
2009-08-05 04:20:00,137.35,137.365,137.31,137.325,477399999.0
2009-08-05 04:21:00,137.33,137.35,137.31,137.325,403999998.0
2009-08-05 04:22:00,137.325,137.33,137.28,137.28,184199999.0
2009-08-05 04:23:00,137.28,137.29,137.245,137.285,429599999.0
2009-08-05 04:24:00,137.28,137.28,137.22,137.24,741800001.0
2009-08-05 04:25:00,137.24,137.26,137.22,137.26,138800000.0
2009-08-05 04:26:00,137.265,137.285,137.255,137.265,360200000.0
2009-08-05 04:27:00,137.265,137.275,137.265,137.27,27800000.0
2009-08-05 04:28:00,137.27,137.295,137.27,137.285,167200000.0
2009-08-05 04:29:00,137.285,137.315,137.285,137.31,147200000.0
2009-08-05 04:30:00,137.31,137.355,137.31,137.34,528799999.0
2009-08-05 04:31:00,137.34,137.35,137.335,137.35,238200002.0
2009-08-05 04:32:00,137.35,137.355,137.345,137.35,205800000.0
2009-08-05 04:33:00,137.345,137.35,137.32,137.325,136999999.0
2009-08-05 04:34:00,137.33,137.355,137.325,137.35,442999999.0
2009-08-05 04:35:00,137.35,137.365,137.35,137.35,260200000.0
2009-08-05 04:36:00,137.35,137.36,137.335,137.355,435199997.0
2009-08-05 04:37:00,137.355,137.355,137.345,137.35,288599999.0
2009-08-05 04:38:00,137.35,137.35,137.34,137.345,84600000.0
2009-08-05 04:39:00,137.34,137.365,137.335,137.365,219200000.0
2009-08-05 04:40:00,137.36,137.395,137.355,137.37,580599997.0
2009-08-05 04:41:00,137.37,137.37,137.325,137.34,427000000.0
2009-08-05 04:42:00,137.34,137.365,137.32,137.355,402800000.0
2009-08-05 04:43:00,137.35,137.355,137.345,137.345,77600000.0
2009-08-05 04:44:00,137.35,137.375,137.35,137.355,407999999.0
2009-08-05 04:45:00,137.355,137.375,137.345,137.36,362200002.0
2009-08-05 04:46:00,137.36,137.38,137.35,137.38,276800000.0
2009-08-05 04:47:00,137.38,137.385,137.355,137.355,514400000.0
2009-08-05 04:48:00,137.36,137.38,137.355,137.375,289000001.0
2009-08-05 04:49:00,137.375,137.39,137.375,137.38,205400002.0
2009-08-05 04:50:00,137.385,137.39,137.38,137.38,48800000.0
2009-08-05 04:51:00,137.38,137.395,137.375,137.385,810999999.0
2009-08-05 04:52:00,137.385,137.4,137.375,137.4,537400000.0
2009-08-05 04:53:00,137.405,137.405,137.36,137.37,568599999.0
2009-08-05 04:54:00,137.38,137.385,137.37,137.38,191599999.0
2009-08-05 04:55:00,137.38,137.385,137.38,137.38,152000000.0
2009-08-05 04:56:00,137.385,137.41,137.38,137.385,290200000.0
2009-08-05 04:57:00,137.385,137.385,137.385,137.385,87400000.0
2009-08-05 04:58:00,137.385,137.385,137.38,137.38,174200000.0
2009-08-05 04:59:00,137.38,137.38,137.335,137.35,385400000.0
2009-08-05 05:00:00,137.35,137.36,137.35,137.36,155200000.0
2009-08-05 05:01:00,137.36,137.365,137.32,137.335,145600000.0
2009-08-05 05:02:00,137.345,137.355,137.34,137.345,74800000.0
2009-08-05 05:03:00,137.345,137.345,137.32,137.32,330200000.0
2009-08-05 05:04:00,137.32,137.335,137.31,137.32,154400000.0
2009-08-05 05:05:00,137.325,137.33,137.305,137.31,76800000.0
2009-08-05 05:06:00,137.315,137.345,137.315,137.345,251000000.0
2009-08-05 05:07:00,137.35,137.35,137.325,137.335,442600000.0
2009-08-05 05:08:00,137.335,137.335,137.28,137.28,376200000.0
2009-08-05 05:09:00,137.28,137.285,137.26,137.26,177600000.0
2009-08-05 05:10:00,137.255,137.29,137.255,137.29,324999999.0
2009-08-05 05:11:00,137.29,137.31,137.28,137.31,537799999.0
2009-08-05 05:12:00,137.31,137.31,137.28,137.285,420999999.0
2009-08-05 05:13:00,137.285,137.3,137.285,137.29,92800000.0
2009-08-05 05:14:00,137.285,137.295,137.28,137.28,144000000.0
2009-08-05 05:15:00,137.28,137.325,137.27,137.27,425999999.0
2009-08-05 05:16:00,137.26,137.29,137.26,137.29,666600001.0
2009-08-05 05:17:00,137.285,137.315,137.275,137.31,387400000.0
2009-08-05 05:18:00,137.305,137.345,137.305,137.315,402600000.0
2009-08-05 05:19:00,137.31,137.31,137.29,137.305,534600003.0
2009-08-05 05:20:00,137.305,137.315,137.285,137.29,489800001.0
2009-08-05 05:21:00,137.29,137.315,137.275,137.315,404200000.0
2009-08-05 05:22:00,137.325,137.325,137.3,137.31,363200000.0
2009-08-05 05:23:00,137.305,137.315,137.3,137.315,183200000.0
2009-08-05 05:24:00,137.315,137.325,137.28,137.285,476399999.0
2009-08-05 05:25:00,137.29,137.295,137.23,137.24,363600001.0
2009-08-05 05:26:00,137.24,137.27,137.22,137.265,367400000.0
2009-08-05 05:27:00,137.265,137.28,137.205,137.25,642000000.0
2009-08-05 05:28:00,137.245,137.25,137.22,137.235,494600000.0
2009-08-05 05:29:00,137.24,137.245,137.215,137.22,553400000.0
2009-08-05 05:30:00,137.22,137.22,137.2,137.2,636800005.0
2009-08-05 05:31:00,137.2,137.205,137.155,137.17,1104600001.0
2009-08-05 05:32:00,137.17,137.17,137.125,137.135,626400000.0
2009-08-05 05:33:00,137.145,137.145,137.11,137.125,763600000.0
2009-08-05 05:34:00,137.125,137.125,137.045,137.07,639199996.0
2009-08-05 05:35:00,137.07,137.11,137.05,137.055,658600000.0
2009-08-05 05:36:00,137.065,137.065,136.955,136.99,566500000.0
2009-08-05 05:37:00,136.985,137.04,136.985,137.025,528600000.0
2009-08-05 05:38:00,137.025,137.04,137.005,137.02,342600000.0
2009-08-05 05:39:00,137.015,137.05,137.01,137.04,258200000.0
2009-08-05 05:40:00,137.04,137.05,137.03,137.035,406800001.0
2009-08-05 05:41:00,137.035,137.05,137.03,137.04,189600000.0
2009-08-05 05:42:00,137.04,137.055,137.04,137.055,170400000.0
2009-08-05 05:43:00,137.045,137.055,137.03,137.035,125600000.0
2009-08-05 05:44:00,137.04,137.05,137.035,137.045,130000000.0
2009-08-05 05:45:00,137.045,137.045,137.005,137.04,215000000.0
2009-08-05 05:46:00,137.025,137.075,137.025,137.065,383400000.0
2009-08-05 05:47:00,137.065,137.09,137.06,137.075,232000001.0
2009-08-05 05:48:00,137.075,137.09,137.06,137.07,338200000.0
2009-08-05 05:49:00,137.075,137.075,137.035,137.05,187200000.0
2009-08-05 05:50:00,137.04,137.06,137.04,137.045,113600000.0
2009-08-05 05:51:00,137.05,137.065,137.035,137.055,268800000.0
2009-08-05 05:52:00,137.055,137.07,137.04,137.065,225000000.0
2009-08-05 05:53:00,137.065,137.07,137.045,137.05,127000001.0
2009-08-05 05:54:00,137.05,137.07,137.04,137.06,320199999.0
2009-08-05 05:55:00,137.06,137.07,137.02,137.035,423600000.0
2009-08-05 05:56:00,137.035,137.04,137.01,137.025,325800000.0
2009-08-05 05:57:00,137.025,137.04,137.005,137.02,124200000.0
2009-08-05 05:58:00,137.015,137.065,137.015,137.045,138000000.0
2009-08-05 05:59:00,137.06,137.06,137.02,137.02,202400000.0
2009-08-05 06:00:00,137.03,137.06,136.96,136.995,379200001.0
2009-08-05 06:01:00,136.995,137.0,136.965,136.985,721000001.0
2009-08-05 06:02:00,136.98,136.98,136.935,136.955,425000000.0
2009-08-05 06:03:00,136.955,136.97,136.935,136.95,369200001.0
2009-08-05 06:04:00,136.95,136.955,136.945,136.955,100200000.0
2009-08-05 06:05:00,136.955,136.97,136.945,136.945,365800000.0
2009-08-05 06:06:00,136.945,136.945,136.92,136.945,338000000.0
2009-08-05 06:07:00,136.945,136.955,136.94,136.94,177200000.0
2009-08-05 06:08:00,136.94,136.94,136.925,136.94,231199997.0
2009-08-05 06:09:00,136.945,136.945,136.935,136.945,125200000.0
2009-08-05 06:10:00,136.95,136.95,136.93,136.93,123000000.0
2009-08-05 06:11:00,136.93,136.955,136.925,136.925,304000000.0
2009-08-05 06:12:00,136.93,136.98,136.92,136.97,128200000.0
2009-08-05 06:13:00,136.97,136.97,136.95,136.95,130600000.0
2009-08-05 06:14:00,136.95,136.96,136.895,136.9,555600000.0
2009-08-05 06:15:00,136.9,136.915,136.895,136.905,342800000.0
2009-08-05 06:16:00,136.905,136.94,136.895,136.93,290400000.0
2009-08-05 06:17:00,136.92,136.93,136.9,136.925,353800000.0
2009-08-05 06:18:00,136.92,136.945,136.92,136.94,119400000.0
2009-08-05 06:19:00,136.94,136.945,136.935,136.935,142400000.0
2009-08-05 06:20:00,136.94,136.95,136.885,136.9,537400002.0
2009-08-05 06:21:00,136.9,136.9,136.875,136.89,395200000.0
2009-08-05 06:22:00,136.89,136.905,136.88,136.88,468600000.0
2009-08-05 06:23:00,136.88,136.885,136.87,136.88,226600000.0
2009-08-05 06:24:00,136.89,136.92,136.85,136.92,465999998.0
2009-08-05 06:25:00,136.92,136.935,136.875,136.9,359399999.0
2009-08-05 06:26:00,136.9,136.91,136.88,136.9,263300000.0
2009-08-05 06:27:00,136.9,136.9,136.88,136.89,116800000.0
2009-08-05 06:28:00,136.89,136.895,136.875,136.89,80000000.0
2009-08-05 06:29:00,136.895,136.92,136.89,136.915,120000000.0
2009-08-05 06:30:00,136.905,136.925,136.895,136.925,166400000.0
2009-08-05 06:31:00,136.92,136.925,136.895,136.91,200400000.0
2009-08-05 06:32:00,136.905,136.92,136.89,136.915,426800000.0
2009-08-05 06:33:00,136.915,136.93,136.91,136.92,244800000.0
2009-08-05 06:34:00,136.93,136.935,136.89,136.9,783400002.0
2009-08-05 06:35:00,136.905,136.905,136.845,136.85,680000003.0
2009-08-05 06:36:00,136.85,136.86,136.8,136.81,904999997.0
2009-08-05 06:37:00,136.81,136.82,136.8,136.815,301200000.0
2009-08-05 06:38:00,136.815,136.825,136.8,136.8,269000000.0
2009-08-05 06:39:00,136.805,136.805,136.77,136.78,533200000.0
2009-08-05 06:40:00,136.78,136.785,136.77,136.775,440800001.0
2009-08-05 06:41:00,136.77,136.8,136.77,136.79,421400000.0
2009-08-05 06:42:00,136.8,136.825,136.79,136.805,526400000.0
2009-08-05 06:43:00,136.81,136.825,136.8,136.805,398200000.0
2009-08-05 06:44:00,136.805,136.815,136.795,136.805,309400002.0
2009-08-05 06:45:00,136.8,136.805,136.765,136.77,736200001.0
2009-08-05 06:46:00,136.77,136.805,136.76,136.78,346800000.0
2009-08-05 06:47:00,136.78,136.805,136.78,136.8,214800000.0
2009-08-05 06:48:00,136.8,136.875,136.8,136.83,600800000.0
2009-08-05 06:49:00,136.83,136.85,136.83,136.84,312600000.0
2009-08-05 06:50:00,136.835,136.85,136.83,136.85,367200000.0
2009-08-05 06:51:00,136.84,136.855,136.83,136.835,149200000.0
2009-08-05 06:52:00,136.835,136.835,136.82,136.825,278800000.0
2009-08-05 06:53:00,136.82,136.83,136.81,136.82,367400000.0
2009-08-05 06:54:00,136.825,136.84,136.82,136.835,209400000.0
2009-08-05 06:55:00,136.83,136.84,136.82,136.825,264800000.0
2009-08-05 06:56:00,136.825,136.825,136.81,136.81,500200001.0
2009-08-05 06:57:00,136.81,136.84,136.81,136.83,357800000.0
2009-08-05 06:58:00,136.84,136.84,136.825,136.83,239400000.0
2009-08-05 06:59:00,136.835,136.84,136.815,136.82,222400000.0
2009-08-05 07:00:00,136.82,136.825,136.81,136.82,460399998.0
2009-08-05 07:01:00,136.83,136.83,136.82,136.82,222200000.0
2009-08-05 07:02:00,136.82,136.825,136.795,136.795,551800003.0
2009-08-05 07:03:00,136.795,136.8,136.76,136.76,580800000.0
2009-08-05 07:04:00,136.765,136.77,136.745,136.75,544799999.0
2009-08-05 07:05:00,136.75,136.775,136.7,136.735,588000001.0
2009-08-05 07:06:00,136.74,136.74,136.715,136.715,349200000.0
2009-08-05 07:07:00,136.71,136.74,136.705,136.735,516400000.0
2009-08-05 07:08:00,136.73,136.755,136.72,136.75,428199999.0
2009-08-05 07:09:00,136.755,136.76,136.74,136.755,335600000.0
2009-08-05 07:10:00,136.755,136.765,136.735,136.75,324400001.0
2009-08-05 07:11:00,136.75,136.755,136.715,136.715,482799998.0
2009-08-05 07:12:00,136.715,136.715,136.68,136.69,260800000.0
2009-08-05 07:13:00,136.69,136.69,136.63,136.63,679200001.0
2009-08-05 07:14:00,136.625,136.7,136.62,136.69,865200003.0
2009-08-05 07:15:00,136.7,136.705,136.655,136.66,581000000.0
2009-08-05 07:16:00,136.655,136.67,136.635,136.64,603000001.0
2009-08-05 07:17:00,136.635,136.65,136.585,136.62,447200000.0
2009-08-05 07:18:00,136.62,136.62,136.59,136.59,282800000.0
2009-08-05 07:19:00,136.585,136.6,136.56,136.565,843400000.0
2009-08-05 07:20:00,136.57,136.57,136.545,136.56,574200001.0
2009-08-05 07:21:00,136.57,136.63,136.57,136.62,507200000.0
2009-08-05 07:22:00,136.625,136.63,136.59,136.595,662200000.0
2009-08-05 07:23:00,136.59,136.625,136.57,136.61,417200000.0
2009-08-05 07:24:00,136.615,136.645,136.605,136.64,333000000.0
2009-08-05 07:25:00,136.645,136.67,136.62,136.665,598900001.0
2009-08-05 07:26:00,136.67,136.715,136.67,136.705,341200001.0
2009-08-05 07:27:00,136.71,136.71,136.69,136.7,362600000.0
2009-08-05 07:28:00,136.7,136.725,136.685,136.72,592400000.0
2009-08-05 07:29:00,136.72,136.735,136.7,136.725,526800000.0
2009-08-05 07:30:00,136.725,136.75,136.71,136.745,426800000.0
2009-08-05 07:31:00,136.745,136.815,136.74,136.81,306800000.0
2009-08-05 07:32:00,136.815,136.875,136.805,136.845,450400000.0
2009-08-05 07:33:00,136.85,136.88,136.84,136.875,732199999.0
2009-08-05 07:34:00,136.875,136.88,136.8,136.8,647200001.0
2009-08-05 07:35:00,136.8,136.865,136.775,136.785,585500002.0
2009-08-05 07:36:00,136.79,136.83,136.785,136.825,778999998.0
2009-08-05 07:37:00,136.825,136.845,136.815,136.83,369000000.0
2009-08-05 07:38:00,136.83,136.855,136.825,136.845,614000000.0
2009-08-05 07:39:00,136.845,136.855,136.825,136.83,449400000.0
2009-08-05 07:40:00,136.82,136.835,136.82,136.835,326400002.0
2009-08-05 07:41:00,136.825,136.835,136.735,136.745,653000002.0
2009-08-05 07:42:00,136.745,136.755,136.705,136.71,275600000.0
2009-08-05 07:43:00,136.7,136.74,136.7,136.715,622600000.0
2009-08-05 07:44:00,136.715,136.715,136.7,136.705,400400000.0
2009-08-05 07:45:00,136.705,136.745,136.7,136.71,386800000.0
2009-08-05 07:46:00,136.705,136.71,136.65,136.65,390800000.0
2009-08-05 07:47:00,136.655,136.685,136.65,136.685,372000000.0
2009-08-05 07:48:00,136.68,136.69,136.625,136.635,460200000.0
2009-08-05 07:49:00,136.635,136.675,136.635,136.66,403200000.0
2009-08-05 07:50:00,136.67,136.72,136.67,136.7,317000000.0
2009-08-05 07:51:00,136.7,136.7,136.625,136.63,419400000.0
2009-08-05 07:52:00,136.62,136.63,136.585,136.6,615199999.0
2009-08-05 07:53:00,136.6,136.62,136.58,136.58,601200001.0
2009-08-05 07:54:00,136.575,136.615,136.57,136.58,804600003.0
2009-08-05 07:55:00,136.58,136.58,136.53,136.53,803499999.0
2009-08-05 07:56:00,136.53,136.535,136.505,136.515,871600000.0
2009-08-05 07:57:00,136.515,136.54,136.5,136.54,597599998.0
2009-08-05 07:58:00,136.535,136.555,136.46,136.47,708499999.0
2009-08-05 07:59:00,136.47,136.5,136.45,136.48,630179999.0
2009-08-05 08:00:00,136.485,136.5,136.47,136.48,424000002.0
2009-08-05 08:01:00,136.48,136.485,136.47,136.475,1023200008.0
2009-08-05 08:02:00,136.475,136.545,136.475,136.53,780200005.0
2009-08-05 08:03:00,136.53,136.595,136.53,136.59,490400001.0
2009-08-05 08:04:00,136.595,136.65,136.595,136.62,537799999.0
2009-08-05 08:05:00,136.62,136.62,136.56,136.56,560400002.0
2009-08-05 08:06:00,136.56,136.635,136.56,136.61,730200001.0
2009-08-05 08:07:00,136.61,136.62,136.555,136.56,515399995.0
2009-08-05 08:08:00,136.56,136.575,136.515,136.555,590000000.0
2009-08-05 08:09:00,136.555,136.58,136.54,136.555,494400002.0
2009-08-05 08:10:00,136.555,136.56,136.51,136.535,741800002.0
2009-08-05 08:11:00,136.535,136.555,136.51,136.555,633000007.0
2009-08-05 08:12:00,136.555,136.57,136.535,136.55,541199999.0
2009-08-05 08:13:00,136.55,136.6,136.55,136.6,316800000.0
2009-08-05 08:14:00,136.595,136.64,136.59,136.6,505199999.0
2009-08-05 08:15:00,136.6,136.61,136.59,136.605,585600000.0
2009-08-05 08:16:00,136.605,136.61,136.59,136.595,190400000.0
2009-08-05 08:17:00,136.595,136.595,136.47,136.48,1047400007.0
2009-08-05 08:18:00,136.48,136.525,136.48,136.5,887800002.0
2009-08-05 08:19:00,136.505,136.55,136.495,136.535,467400002.0
2009-08-05 08:20:00,136.54,136.595,136.52,136.595,495199998.0
2009-08-05 08:21:00,136.6,136.625,136.57,136.625,888000001.0
2009-08-05 08:22:00,136.625,136.66,136.61,136.62,504800000.0
2009-08-05 08:23:00,136.625,136.645,136.625,136.63,946999997.0
2009-08-05 08:24:00,136.635,136.665,136.63,136.655,629199997.0
2009-08-05 08:25:00,136.655,136.69,136.645,136.655,1279799995.0
2009-08-05 08:26:00,136.65,136.68,136.64,136.68,1081199997.0
2009-08-05 08:27:00,136.67,136.74,136.66,136.73,1096399997.0
2009-08-05 08:28:00,136.73,136.775,136.73,136.765,580200001.0
2009-08-05 08:29:00,136.77,136.79,136.74,136.745,940799997.0
2009-08-05 08:30:00,136.745,136.745,136.705,136.705,883599995.0
2009-08-05 08:31:00,136.7,136.705,136.655,136.675,709800000.0
2009-08-05 08:32:00,136.665,136.69,136.66,136.66,834599997.0
2009-08-05 08:33:00,136.66,136.67,136.605,136.61,907199995.0
2009-08-05 08:34:00,136.61,136.62,136.595,136.6,611600002.0
2009-08-05 08:35:00,136.6,136.61,136.595,136.6,784599996.0
2009-08-05 08:36:00,136.605,136.61,136.58,136.595,419000001.0
2009-08-05 08:37:00,136.585,136.59,136.485,136.5,1092999999.0
2009-08-05 08:38:00,136.5,136.51,136.455,136.505,778599999.0
2009-08-05 08:39:00,136.505,136.505,136.455,136.475,787600002.0
2009-08-05 08:40:00,136.475,136.57,136.475,136.555,610099998.0
2009-08-05 08:41:00,136.555,136.555,136.525,136.535,1077800000.0
2009-08-05 08:42:00,136.535,136.565,136.525,136.555,876599999.0
2009-08-05 08:43:00,136.55,136.55,136.485,136.53,900600001.0
2009-08-05 08:44:00,136.54,136.57,136.525,136.555,826400001.0
2009-08-05 08:45:00,136.555,136.555,136.515,136.53,461600000.0
2009-08-05 08:46:00,136.53,136.53,136.46,136.49,982799996.0
2009-08-05 08:47:00,136.5,136.52,136.495,136.51,379400000.0
2009-08-05 08:48:00,136.51,136.58,136.5,136.57,612200003.0
2009-08-05 08:49:00,136.57,136.6,136.57,136.585,560799999.0
2009-08-05 08:50:00,136.585,136.605,136.555,136.585,770600000.0
2009-08-05 08:51:00,136.585,136.595,136.565,136.58,1096000001.0
2009-08-05 08:52:00,136.58,136.615,136.57,136.615,637800002.0
2009-08-05 08:53:00,136.61,136.615,136.575,136.575,589199999.0
2009-08-05 08:54:00,136.575,136.575,136.485,136.49,547700000.0
2009-08-05 08:55:00,136.49,136.515,136.485,136.51,869200001.0
2009-08-05 08:56:00,136.505,136.575,136.495,136.56,773399998.0
2009-08-05 08:57:00,136.56,136.565,136.54,136.545,591399999.0
2009-08-05 08:58:00,136.545,136.58,136.545,136.58,645599998.0
2009-08-05 08:59:00,136.58,136.665,136.58,136.655,990599997.0
2009-08-05 09:00:00,136.655,136.685,136.615,136.62,1161800001.0
2009-08-05 09:01:00,136.62,136.62,136.585,136.605,659800004.0
2009-08-05 09:02:00,136.61,136.635,136.59,136.595,614799999.0
2009-08-05 09:03:00,136.6,136.61,136.58,136.58,1040200000.0
2009-08-05 09:04:00,136.585,136.585,136.495,136.495,1287199992.0
2009-08-05 09:05:00,136.495,136.495,136.46,136.485,1134199999.0
2009-08-05 09:06:00,136.48,136.5,136.47,136.48,386200000.0
2009-08-05 09:07:00,136.485,136.54,136.485,136.535,864999998.0
2009-08-05 09:08:00,136.535,136.57,136.53,136.56,304999995.0
2009-08-05 09:09:00,136.555,136.58,136.55,136.575,328000000.0
2009-08-05 09:10:00,136.57,136.57,136.515,136.56,883600004.0
2009-08-05 09:11:00,136.56,136.56,136.5,136.55,902800001.0
2009-08-05 09:12:00,136.555,136.615,136.535,136.59,1091999997.0
2009-08-05 09:13:00,136.59,136.65,136.59,136.635,1084999998.0
2009-08-05 09:14:00,136.64,136.76,136.64,136.75,1225600003.0
2009-08-05 09:15:00,136.75,136.755,136.7,136.705,868199999.0
2009-08-05 09:16:00,136.71,136.735,136.705,136.735,1182600000.0
2009-08-05 09:17:00,136.735,136.79,136.735,136.775,974399994.0
2009-08-05 09:18:00,136.78,136.82,136.775,136.81,918200003.0
2009-08-05 09:19:00,136.805,136.81,136.76,136.78,720400002.0
2009-08-05 09:20:00,136.79,136.79,136.775,136.775,534799999.0
2009-08-05 09:21:00,136.78,136.8,136.77,136.775,859200003.0
2009-08-05 09:22:00,136.775,136.78,136.745,136.76,610600002.0
2009-08-05 09:23:00,136.76,136.78,136.74,136.75,645399995.0
2009-08-05 09:24:00,136.76,136.76,136.74,136.75,686799997.0
2009-08-05 09:25:00,136.75,136.8,136.745,136.79,973000002.0
2009-08-05 09:26:00,136.78,136.78,136.72,136.73,545400000.0
2009-08-05 09:27:00,136.73,136.74,136.685,136.72,1180599997.0
2009-08-05 09:28:00,136.72,136.735,136.71,136.73,717599997.0
2009-08-05 09:29:00,136.73,136.73,136.685,136.69,1018600005.0
2009-08-05 09:30:00,136.69,136.735,136.655,136.675,811400000.0
2009-08-05 09:31:00,136.675,136.695,136.625,136.65,1278000004.0
2009-08-05 09:32:00,136.66,136.675,136.645,136.65,763600002.0
2009-08-05 09:33:00,136.65,136.655,136.615,136.645,736999999.0
2009-08-05 09:34:00,136.645,136.675,136.64,136.665,1021000003.0
2009-08-05 09:35:00,136.66,136.66,136.62,136.62,863600002.0
2009-08-05 09:36:00,136.62,136.635,136.61,136.61,686200005.0
2009-08-05 09:37:00,136.61,136.645,136.61,136.63,854200003.0
2009-08-05 09:38:00,136.625,136.64,136.595,136.61,747599998.0
2009-08-05 09:39:00,136.6,136.625,136.565,136.615,979000002.0
2009-08-05 09:40:00,136.615,136.635,136.575,136.575,975400003.0
2009-08-05 09:41:00,136.575,136.59,136.565,136.565,623200002.0
2009-08-05 09:42:00,136.565,136.565,136.53,136.535,715800002.0
2009-08-05 09:43:00,136.54,136.56,136.53,136.555,813799998.0
2009-08-05 09:44:00,136.54,136.58,136.54,136.575,552199999.0
2009-08-05 09:45:00,136.58,136.63,136.58,136.62,784799998.0
2009-08-05 09:46:00,136.62,136.64,136.575,136.575,565399997.0
2009-08-05 09:47:00,136.575,136.65,136.575,136.625,706000000.0
2009-08-05 09:48:00,136.625,136.645,136.595,136.63,802200003.0
2009-08-05 09:49:00,136.64,136.64,136.615,136.625,608499998.0
2009-08-05 09:50:00,136.63,136.725,136.625,136.705,796109999.0
2009-08-05 09:51:00,136.705,136.735,136.7,136.73,854400007.0
2009-08-05 09:52:00,136.73,136.755,136.73,136.735,991799994.0
2009-08-05 09:53:00,136.73,136.755,136.715,136.75,1177800004.0
2009-08-05 09:54:00,136.75,136.835,136.75,136.805,742000001.0
2009-08-05 09:55:00,136.805,136.865,136.805,136.83,992800002.0
2009-08-05 09:56:00,136.83,136.83,136.76,136.76,1108599993.0
2009-08-05 09:57:00,136.78,136.81,136.77,136.79,962999993.0
2009-08-05 09:58:00,136.79,136.82,136.79,136.815,1006199998.0
2009-08-05 09:59:00,136.82,136.83,136.79,136.8,890600007.0
2009-08-05 10:00:00,136.8,136.81,136.76,136.77,844200001.0
2009-08-05 10:01:00,136.77,136.77,136.73,136.74,678200000.0
2009-08-05 10:02:00,136.735,136.75,136.71,136.72,343999998.0
2009-08-05 10:03:00,136.73,136.75,136.725,136.73,175599999.0
2009-08-05 10:04:00,136.73,136.81,136.71,136.805,607000001.0
2009-08-05 10:05:00,136.795,136.86,136.79,136.83,1502199997.0
2009-08-05 10:06:00,136.83,136.84,136.815,136.815,723799991.0
2009-08-05 10:07:00,136.81,136.82,136.775,136.775,543599996.0
2009-08-05 10:08:00,136.77,136.79,136.77,136.77,431000001.0
2009-08-05 10:09:00,136.77,136.78,136.755,136.77,502999997.0
2009-08-05 10:10:00,136.765,136.77,136.72,136.73,982400000.0
2009-08-05 10:11:00,136.72,136.74,136.71,136.74,657199998.0
2009-08-05 10:12:00,136.735,136.76,136.72,136.75,398799999.0
2009-08-05 10:13:00,136.75,136.76,136.745,136.75,294400000.0
2009-08-05 10:14:00,136.75,136.765,136.74,136.765,687600000.0
2009-08-05 10:15:00,136.765,136.8,136.75,136.795,550599999.0
2009-08-05 10:16:00,136.795,136.825,136.765,136.765,415999999.0
2009-08-05 10:17:00,136.765,136.775,136.7,136.705,410800000.0
2009-08-05 10:18:00,136.705,136.72,136.68,136.685,455799998.0
2009-08-05 10:19:00,136.68,136.725,136.675,136.72,1057399993.0
2009-08-05 10:20:00,136.725,136.735,136.705,136.725,497000001.0
2009-08-05 10:21:00,136.72,136.72,136.68,136.715,579600000.0
2009-08-05 10:22:00,136.715,136.76,136.715,136.75,1005199994.0
2009-08-05 10:23:00,136.75,136.85,136.75,136.845,813000000.0
2009-08-05 10:24:00,136.845,136.845,136.79,136.84,961199998.0
2009-08-05 10:25:00,136.84,136.845,136.78,136.795,1144599994.0
2009-08-05 10:26:00,136.795,136.81,136.77,136.81,617999998.0
2009-08-05 10:27:00,136.81,136.84,136.805,136.84,862000003.0
2009-08-05 10:28:00,136.835,136.9,136.83,136.85,1382799999.0
2009-08-05 10:29:00,136.84,136.92,136.84,136.9,1455800000.0
2009-08-05 10:30:00,136.9,136.96,136.89,136.93,1467799996.0
2009-08-05 10:31:00,136.94,136.94,136.83,136.86,1559200000.0
2009-08-05 10:32:00,136.86,136.9,136.86,136.885,970599998.0
2009-08-05 10:33:00,136.885,136.94,136.875,136.94,1151599999.0
2009-08-05 10:34:00,136.94,136.965,136.87,136.87,960399993.0
2009-08-05 10:35:00,136.87,136.96,136.87,136.92,1399799985.0
2009-08-05 10:36:00,136.92,136.98,136.92,136.97,754999995.0
2009-08-05 10:37:00,136.97,136.995,136.965,136.99,683199997.0
2009-08-05 10:38:00,136.99,137.025,136.975,136.975,652200000.0
2009-08-05 10:39:00,136.975,137.03,136.975,137.005,984400009.0
2009-08-05 10:40:00,137.005,137.005,136.965,136.97,879199997.0
2009-08-05 10:41:00,136.965,136.97,136.915,136.915,765800002.0
2009-08-05 10:42:00,136.92,136.935,136.89,136.925,1392800004.0
2009-08-05 10:43:00,136.925,136.94,136.9,136.94,1081400005.0
2009-08-05 10:44:00,136.94,137.01,136.93,137.0,695400001.0
2009-08-05 10:45:00,137.0,137.04,136.98,137.03,1181200000.0
2009-08-05 10:46:00,137.03,137.04,136.985,137.02,915799999.0
2009-08-05 10:47:00,137.02,137.05,136.995,137.01,1017800005.0
2009-08-05 10:48:00,137.02,137.02,136.905,136.905,1186399997.0
2009-08-05 10:49:00,136.9,136.94,136.895,136.91,1227799989.0
2009-08-05 10:50:00,136.91,136.92,136.87,136.905,1083000001.0
2009-08-05 10:51:00,136.91,136.91,136.835,136.835,1058199986.0
2009-08-05 10:52:00,136.835,136.86,136.835,136.845,524400000.0
2009-08-05 10:53:00,136.845,136.855,136.81,136.845,487200000.0
2009-08-05 10:54:00,136.845,136.85,136.83,136.845,193800000.0
2009-08-05 10:55:00,136.845,136.87,136.8,136.83,660000003.0
2009-08-05 10:56:00,136.825,136.84,136.805,136.83,708200000.0
2009-08-05 10:57:00,136.83,136.87,136.83,136.86,590399996.0
2009-08-05 10:58:00,136.855,136.855,136.82,136.83,196000000.0
2009-08-05 10:59:00,136.835,136.91,136.825,136.91,596199999.0
2009-08-05 11:00:00,136.905,136.91,136.82,136.85,1015599998.0
2009-08-05 11:01:00,136.845,136.85,136.81,136.83,864599997.0
2009-08-05 11:02:00,136.825,136.83,136.81,136.82,772600001.0
2009-08-05 11:03:00,136.82,136.855,136.81,136.85,855999998.0
2009-08-05 11:04:00,136.85,136.85,136.825,136.835,919400000.0
2009-08-05 11:05:00,136.83,136.85,136.82,136.84,529399999.0
2009-08-05 11:06:00,136.83,136.875,136.83,136.86,678799998.0
2009-08-05 11:07:00,136.86,136.86,136.815,136.83,458400002.0
2009-08-05 11:08:00,136.83,136.86,136.82,136.83,915800002.0
2009-08-05 11:09:00,136.835,136.85,136.82,136.83,974399995.0
2009-08-05 11:10:00,136.83,136.885,136.83,136.865,788800000.0
2009-08-05 11:11:00,136.875,136.88,136.865,136.865,549799998.0
2009-08-05 11:12:00,136.865,136.905,136.855,136.905,887599994.0
2009-08-05 11:13:00,136.905,136.94,136.905,136.925,794699990.0
2009-08-05 11:14:00,136.925,136.93,136.89,136.9,1083799997.0
2009-08-05 11:15:00,136.9,136.965,136.89,136.965,560000000.0
2009-08-05 11:16:00,136.96,136.97,136.905,136.93,973499998.0
2009-08-05 11:17:00,136.93,136.94,136.92,136.925,878000014.0
2009-08-05 11:18:00,136.925,136.94,136.895,136.92,806999992.0
2009-08-05 11:19:00,136.925,136.925,136.87,136.875,579200002.0
2009-08-05 11:20:00,136.875,136.9,136.875,136.9,393600000.0
2009-08-05 11:21:00,136.9,136.91,136.9,136.9,312000000.0
2009-08-05 11:22:00,136.9,136.92,136.9,136.92,440400004.0
2009-08-05 11:23:00,136.925,136.98,136.92,136.965,1249399996.0
2009-08-05 11:24:00,136.965,137.03,136.965,137.0,939800000.0
2009-08-05 11:25:00,136.995,137.0,136.96,136.96,1020600011.0
2009-08-05 11:26:00,136.955,136.98,136.955,136.96,873200001.0
2009-08-05 11:27:00,136.97,137.01,136.96,137.01,783599996.0
2009-08-05 11:28:00,137.01,137.03,137.0,137.03,801800005.0
2009-08-05 11:29:00,137.025,137.035,136.955,136.98,834200003.0
2009-08-05 11:30:00,136.98,136.98,136.95,136.95,742200003.0
2009-08-05 11:31:00,136.95,136.99,136.935,136.99,651799998.0
2009-08-05 11:32:00,136.99,137.03,136.99,137.03,903999995.0
2009-08-05 11:33:00,137.025,137.025,137.0,137.025,1077599998.0
2009-08-05 11:34:00,137.03,137.03,136.99,136.99,548599998.0
2009-08-05 11:35:00,136.99,136.99,136.94,136.98,589799997.0
2009-08-05 11:36:00,136.98,137.03,136.98,137.03,538800000.0
2009-08-05 11:37:00,137.02,137.02,136.98,136.99,381600000.0
2009-08-05 11:38:00,136.985,136.99,136.98,136.99,484200000.0
2009-08-05 11:39:00,136.99,137.0,136.955,136.97,683400001.0
2009-08-05 11:40:00,136.97,136.98,136.955,136.96,788200001.0
2009-08-05 11:41:00,136.95,136.965,136.95,136.955,157600000.0
2009-08-05 11:42:00,136.95,136.975,136.95,136.975,385200001.0
2009-08-05 11:43:00,136.98,137.0,136.96,136.995,135600000.0
2009-08-05 11:44:00,136.995,137.03,136.99,137.0,706199999.0
2009-08-05 11:45:00,137.0,137.01,136.995,137.0,417399995.0
2009-08-05 11:46:00,137.01,137.02,137.0,137.005,257599999.0
2009-08-05 11:47:00,137.01,137.01,137.0,137.0,452599998.0
2009-08-05 11:48:00,136.995,137.0,136.97,136.98,612200006.0
2009-08-05 11:49:00,136.98,136.98,136.97,136.98,567599993.0
2009-08-05 11:50:00,136.98,137.0,136.98,136.995,351200002.0
2009-08-05 11:51:00,137.0,137.0,136.97,136.985,105600000.0
2009-08-05 11:52:00,136.99,136.99,136.95,136.96,370600002.0
2009-08-05 11:53:00,136.96,136.995,136.955,136.995,478399999.0
2009-08-05 11:54:00,136.995,136.995,136.96,136.965,550200002.0
2009-08-05 11:55:00,136.96,136.995,136.96,136.995,522000001.0
2009-08-05 11:56:00,136.99,136.995,136.965,136.99,476000000.0
2009-08-05 11:57:00,136.985,136.995,136.945,136.95,557999996.0
2009-08-05 11:58:00,136.95,137.005,136.94,136.975,587599998.0
2009-08-05 11:59:00,136.975,136.98,136.965,136.965,141400000.0
2009-08-05 12:00:00,136.96,136.965,136.92,136.95,239600000.0
2009-08-05 12:01:00,136.95,136.975,136.95,136.975,75400000.0
2009-08-05 12:02:00,136.975,136.985,136.96,136.965,228800000.0
2009-08-05 12:03:00,136.965,136.965,136.94,136.945,607600003.0
2009-08-05 12:04:00,136.945,136.955,136.94,136.955,324199998.0
2009-08-05 12:05:00,136.97,136.97,136.96,136.96,205200000.0
2009-08-05 12:06:00,136.96,136.97,136.93,136.95,401600002.0
2009-08-05 12:07:00,136.95,136.96,136.905,136.935,534400000.0
2009-08-05 12:08:00,136.93,136.99,136.93,136.955,718399996.0
2009-08-05 12:09:00,136.96,136.965,136.94,136.95,696999992.0
2009-08-05 12:10:00,136.95,136.98,136.945,136.98,501199996.0
2009-08-05 12:11:00,136.99,137.06,136.99,137.045,766000000.0
2009-08-05 12:12:00,137.045,137.07,137.04,137.06,1154000002.0
2009-08-05 12:13:00,137.055,137.12,137.055,137.11,756200000.0
2009-08-05 12:14:00,137.115,137.115,137.065,137.075,469400002.0
2009-08-05 12:15:00,137.075,137.15,137.075,137.135,256599999.0
2009-08-05 12:16:00,137.14,137.185,137.14,137.175,486600002.0
2009-08-05 12:17:00,137.18,137.185,137.165,137.18,1196800004.0
2009-08-05 12:18:00,137.18,137.185,137.15,137.15,457999999.0
2009-08-05 12:19:00,137.145,137.185,137.12,137.175,1231200001.0
2009-08-05 12:20:00,137.175,137.225,137.175,137.22,755199998.0
2009-08-05 12:21:00,137.21,137.22,137.155,137.185,986000002.0
2009-08-05 12:22:00,137.185,137.2,137.15,137.15,674799999.0
2009-08-05 12:23:00,137.155,137.17,137.15,137.155,633000003.0
2009-08-05 12:24:00,137.16,137.165,137.14,137.15,1042199998.0
2009-08-05 12:25:00,137.15,137.17,137.14,137.165,1016799993.0
2009-08-05 12:26:00,137.165,137.175,137.15,137.17,919199998.0
2009-08-05 12:27:00,137.17,137.17,137.1,137.12,977999996.0
2009-08-05 12:28:00,137.115,137.15,137.105,137.145,396800000.0
2009-08-05 12:29:00,137.15,137.18,137.125,137.145,963599987.0
2009-08-05 12:30:00,137.155,137.19,137.13,137.16,927399998.0
2009-08-05 12:31:00,137.16,137.16,137.15,137.15,524199999.0
2009-08-05 12:32:00,137.15,137.15,137.145,137.15,300599999.0
2009-08-05 12:33:00,137.15,137.18,137.15,137.16,495399998.0
2009-08-05 12:34:00,137.16,137.19,137.15,137.175,848399996.0
2009-08-05 12:35:00,137.17,137.195,137.17,137.185,540599997.0
2009-08-05 12:36:00,137.19,137.2,137.17,137.2,475400000.0
2009-08-05 12:37:00,137.2,137.2,137.18,137.185,462200003.0
2009-08-05 12:38:00,137.185,137.215,137.18,137.2,867999993.0
2009-08-05 12:39:00,137.2,137.21,137.18,137.18,720800003.0
2009-08-05 12:40:00,137.175,137.175,137.15,137.16,694199996.0
2009-08-05 12:41:00,137.16,137.16,137.155,137.155,428000000.0
2009-08-05 12:42:00,137.155,137.175,137.145,137.165,616400002.0
2009-08-05 12:43:00,137.16,137.17,137.16,137.165,422200000.0
2009-08-05 12:44:00,137.17,137.195,137.165,137.19,907999997.0
2009-08-05 12:45:00,137.18,137.18,137.115,137.13,898400000.0
2009-08-05 12:46:00,137.12,137.145,137.12,137.135,299200001.0
2009-08-05 12:47:00,137.13,137.14,137.115,137.13,416800000.0
2009-08-05 12:48:00,137.13,137.145,137.125,137.125,323200000.0
2009-08-05 12:49:00,137.13,137.145,137.13,137.135,203200000.0
2009-08-05 12:50:00,137.135,137.18,137.135,137.18,380800000.0
2009-08-05 12:51:00,137.165,137.185,137.165,137.175,231200000.0
2009-08-05 12:52:00,137.175,137.195,137.165,137.195,337599999.0
2009-08-05 12:53:00,137.195,137.22,137.18,137.2,458799999.0
2009-08-05 12:54:00,137.195,137.22,137.185,137.205,361200000.0
2009-08-05 12:55:00,137.2,137.25,137.2,137.25,415600000.0
2009-08-05 12:56:00,137.25,137.26,137.245,137.255,477600000.0
2009-08-05 12:57:00,137.26,137.265,137.24,137.255,469600003.0
2009-08-05 12:58:00,137.26,137.275,137.255,137.265,235800000.0
2009-08-05 12:59:00,137.265,137.28,137.23,137.27,601800000.0
2009-08-05 13:00:00,137.265,137.345,137.25,137.34,692000002.0
2009-08-05 13:01:00,137.35,137.39,137.325,137.375,862000001.0
2009-08-05 13:02:00,137.375,137.38,137.36,137.375,286200000.0
2009-08-05 13:03:00,137.375,137.375,137.32,137.34,417400000.0
2009-08-05 13:04:00,137.34,137.34,137.32,137.34,308599999.0
2009-08-05 13:05:00,137.34,137.355,137.32,137.33,410199999.0
2009-08-05 13:06:00,137.325,137.36,137.305,137.36,509999999.0
2009-08-05 13:07:00,137.37,137.41,137.365,137.4,396000000.0
2009-08-05 13:08:00,137.4,137.445,137.38,137.44,677300001.0
2009-08-05 13:09:00,137.43,137.475,137.42,137.435,730200000.0
2009-08-05 13:10:00,137.435,137.435,137.355,137.355,562800000.0
2009-08-05 13:11:00,137.355,137.365,137.305,137.325,516799999.0
2009-08-05 13:12:00,137.325,137.385,137.325,137.36,582599999.0
2009-08-05 13:13:00,137.36,137.36,137.345,137.35,329600000.0
2009-08-05 13:14:00,137.345,137.35,137.315,137.35,672400002.0
2009-08-05 13:15:00,137.335,137.335,137.31,137.33,574000000.0
2009-08-05 13:16:00,137.33,137.33,137.26,137.295,343200000.0
2009-08-05 13:17:00,137.285,137.335,137.285,137.335,506600001.0
2009-08-05 13:18:00,137.335,137.375,137.31,137.315,478000003.0
2009-08-05 13:19:00,137.32,137.32,137.28,137.28,256800001.0
2009-08-05 13:20:00,137.28,137.3,137.28,137.285,200800000.0
2009-08-05 13:21:00,137.29,137.35,137.285,137.35,364000000.0
2009-08-05 13:22:00,137.35,137.375,137.345,137.36,233200000.0
2009-08-05 13:23:00,137.365,137.375,137.36,137.36,164000000.0
2009-08-05 13:24:00,137.36,137.37,137.315,137.32,368700000.0
2009-08-05 13:25:00,137.33,137.335,137.295,137.3,467600000.0
2009-08-05 13:26:00,137.3,137.335,137.3,137.33,975600006.0
2009-08-05 13:27:00,137.33,137.365,137.33,137.365,538600004.0
2009-08-05 13:28:00,137.37,137.425,137.37,137.42,1170100001.0
2009-08-05 13:29:00,137.42,137.465,137.42,137.46,1258200000.0
2009-08-05 13:30:00,137.45,137.465,137.45,137.46,1442199998.0
2009-08-05 13:31:00,137.465,137.475,137.455,137.475,447200000.0
2009-08-05 13:32:00,137.475,137.52,137.47,137.51,703600000.0
2009-08-05 13:33:00,137.505,137.53,137.465,137.475,711299998.0
2009-08-05 13:34:00,137.48,137.51,137.48,137.505,960200003.0
2009-08-05 13:35:00,137.5,137.57,137.5,137.55,806400005.0
2009-08-05 13:36:00,137.55,137.58,137.53,137.55,1111599998.0
2009-08-05 13:37:00,137.545,137.55,137.525,137.525,678000004.0
2009-08-05 13:38:00,137.525,137.545,137.51,137.545,1060000014.0
2009-08-05 13:39:00,137.545,137.56,137.5,137.53,1022600000.0
2009-08-05 13:40:00,137.53,137.55,137.505,137.55,736599998.0
2009-08-05 13:41:00,137.55,137.575,137.54,137.565,1092400001.0
2009-08-05 13:42:00,137.565,137.59,137.555,137.575,899099999.0
2009-08-05 13:43:00,137.58,137.58,137.475,137.475,1023400000.0
2009-08-05 13:44:00,137.475,137.49,137.46,137.465,1044800005.0
2009-08-05 13:45:00,137.47,137.505,137.47,137.49,733399996.0
2009-08-05 13:46:00,137.49,137.51,137.475,137.505,1156199993.0
2009-08-05 13:47:00,137.515,137.515,137.48,137.49,552400001.0
2009-08-05 13:48:00,137.49,137.49,137.455,137.465,812799997.0
2009-08-05 13:49:00,137.465,137.495,137.46,137.48,730599995.0
2009-08-05 13:50:00,137.48,137.48,137.455,137.465,982399998.0
2009-08-05 13:51:00,137.465,137.465,137.45,137.455,337200001.0
2009-08-05 13:52:00,137.455,137.495,137.45,137.47,423800001.0
2009-08-05 13:53:00,137.475,137.475,137.43,137.44,523000003.0
2009-08-05 13:54:00,137.44,137.47,137.44,137.46,794000002.0
2009-08-05 13:55:00,137.46,137.46,137.425,137.425,567600000.0
2009-08-05 13:56:00,137.425,137.44,137.385,137.385,622200001.0
2009-08-05 13:57:00,137.385,137.39,137.345,137.375,766999999.0
2009-08-05 13:58:00,137.375,137.38,137.35,137.35,883599999.0
2009-08-05 13:59:00,137.35,137.35,137.32,137.32,825800005.0
2009-08-05 14:00:00,137.32,137.36,137.305,137.35,1040600003.0
2009-08-05 14:01:00,137.345,137.36,137.305,137.305,752799999.0
2009-08-05 14:02:00,137.295,137.315,137.28,137.31,831400007.0
2009-08-05 14:03:00,137.31,137.36,137.31,137.315,890599996.0
2009-08-05 14:04:00,137.315,137.345,137.305,137.31,402000000.0
2009-08-05 14:05:00,137.32,137.33,137.315,137.325,425600000.0
2009-08-05 14:06:00,137.325,137.365,137.32,137.36,896800000.0
2009-08-05 14:07:00,137.36,137.38,137.36,137.37,438399997.0
2009-08-05 14:08:00,137.375,137.405,137.365,137.365,887800000.0
2009-08-05 14:09:00,137.365,137.385,137.36,137.36,676999996.0
2009-08-05 14:10:00,137.36,137.4,137.36,137.375,794800001.0
2009-08-05 14:11:00,137.37,137.375,137.335,137.355,1119199998.0
2009-08-05 14:12:00,137.355,137.375,137.325,137.37,951999994.0
2009-08-05 14:13:00,137.375,137.415,137.355,137.415,1323600006.0
2009-08-05 14:14:00,137.42,137.43,137.375,137.405,725600002.0
2009-08-05 14:15:00,137.37,137.37,137.13,137.19,1049500002.0
2009-08-05 14:16:00,137.19,137.22,137.005,137.005,1123599996.0
2009-08-05 14:17:00,137.01,137.07,136.945,137.03,846500000.0
2009-08-05 14:18:00,137.14,137.185,137.09,137.17,926899999.0
2009-08-05 14:19:00,137.175,137.225,137.13,137.225,1082800000.0
2009-08-05 14:20:00,137.22,137.4,137.215,137.305,1038000001.0
2009-08-05 14:21:00,137.305,137.335,137.24,137.29,867999997.0
2009-08-05 14:22:00,137.3,137.33,137.245,137.255,982599999.0
2009-08-05 14:23:00,137.255,137.295,137.22,137.295,1355199996.0
2009-08-05 14:24:00,137.295,137.325,137.275,137.28,1061199998.0
2009-08-05 14:25:00,137.275,137.315,137.27,137.27,1194199996.0
2009-08-05 14:26:00,137.26,137.28,137.19,137.215,971000000.0
2009-08-05 14:27:00,137.22,137.25,137.175,137.175,1146399999.0
2009-08-05 14:28:00,137.18,137.185,137.14,137.14,1060400002.0
2009-08-05 14:29:00,137.14,137.15,137.09,137.09,1069199999.0
2009-08-05 14:30:00,137.09,137.095,137.035,137.07,836999997.0
2009-08-05 14:31:00,137.075,137.155,137.065,137.135,1083400005.0
2009-08-05 14:32:00,137.14,137.215,137.14,137.18,1121799999.0
2009-08-05 14:33:00,137.185,137.185,137.04,137.085,988199997.0
2009-08-05 14:34:00,137.085,137.12,137.05,137.055,962199996.0
2009-08-05 14:35:00,137.055,137.165,137.05,137.09,1018400004.0
2009-08-05 14:36:00,137.09,137.1,137.05,137.05,1013000000.0
2009-08-05 14:37:00,137.05,137.125,137.05,137.125,1119199997.0
2009-08-05 14:38:00,137.12,137.12,137.04,137.04,1004600002.0
2009-08-05 14:39:00,137.045,137.075,136.96,137.0,1153200002.0
2009-08-05 14:40:00,137.0,137.01,136.94,136.99,1195500002.0
2009-08-05 14:41:00,136.99,137.05,136.98,137.025,753799999.0
2009-08-05 14:42:00,137.025,137.085,137.005,137.03,1198000000.0
2009-08-05 14:43:00,137.03,137.055,137.01,137.05,773800000.0
2009-08-05 14:44:00,137.05,137.06,137.03,137.05,724199999.0
2009-08-05 14:45:00,137.05,137.155,137.05,137.1,817600004.0
2009-08-05 14:46:00,137.115,137.135,137.035,137.09,963899999.0
2009-08-05 14:47:00,137.09,137.13,137.085,137.12,745199999.0
2009-08-05 14:48:00,137.125,137.13,137.07,137.095,699400008.0
2009-08-05 14:49:00,137.085,137.13,137.035,137.115,1022800001.0
2009-08-05 14:50:00,137.12,137.165,137.075,137.135,1093900000.0
2009-08-05 14:51:00,137.14,137.19,137.14,137.185,605200002.0
2009-08-05 14:52:00,137.18,137.205,137.165,137.19,1003199999.0
2009-08-05 14:53:00,137.19,137.215,137.175,137.205,697400001.0
2009-08-05 14:54:00,137.2,137.24,137.17,137.215,1105799999.0
2009-08-05 14:55:00,137.215,137.23,137.15,137.2,807799998.0
2009-08-05 14:56:00,137.195,137.195,137.175,137.185,413400000.0
2009-08-05 14:57:00,137.185,137.185,137.145,137.16,566200000.0
2009-08-05 14:58:00,137.16,137.17,137.15,137.155,562599998.0
2009-08-05 14:59:00,137.155,137.18,137.155,137.17,842399999.0
2009-08-05 15:00:00,137.17,137.215,137.135,137.135,1032800003.0
2009-08-05 15:01:00,137.135,137.205,137.13,137.205,1072800009.0
2009-08-05 15:02:00,137.21,137.26,137.21,137.255,1038200006.0
2009-08-05 15:03:00,137.25,137.255,137.195,137.2,956799998.0
2009-08-05 15:04:00,137.2,137.255,137.195,137.255,538799995.0
2009-08-05 15:05:00,137.265,137.3,137.25,137.26,964199999.0
2009-08-05 15:06:00,137.26,137.26,137.195,137.195,1104400000.0
2009-08-05 15:07:00,137.2,137.27,137.2,137.27,939400002.0
2009-08-05 15:08:00,137.27,137.27,137.21,137.22,845400001.0
2009-08-05 15:09:00,137.22,137.245,137.18,137.18,318400000.0
2009-08-05 15:10:00,137.2,137.22,137.175,137.19,834600000.0
2009-08-05 15:11:00,137.19,137.19,137.105,137.12,1174599995.0
2009-08-05 15:12:00,137.12,137.125,137.065,137.11,856400002.0
2009-08-05 15:13:00,137.1,137.105,137.05,137.08,786000003.0
2009-08-05 15:14:00,137.085,137.115,137.085,137.11,636799999.0
2009-08-05 15:15:00,137.115,137.125,137.105,137.125,701999997.0
2009-08-05 15:16:00,137.12,137.135,137.115,137.135,573200001.0
2009-08-05 15:17:00,137.13,137.14,137.115,137.12,405600000.0
2009-08-05 15:18:00,137.12,137.135,137.095,137.125,585599998.0
2009-08-05 15:19:00,137.12,137.14,137.09,137.135,831200001.0
2009-08-05 15:20:00,137.13,137.155,137.125,137.15,653200001.0
2009-08-05 15:21:00,137.15,137.205,137.15,137.18,753600002.0
2009-08-05 15:22:00,137.18,137.185,137.13,137.15,635400004.0
2009-08-05 15:23:00,137.15,137.155,137.14,137.145,563599999.0
2009-08-05 15:24:00,137.145,137.145,137.115,137.12,470200007.0
2009-08-05 15:25:00,137.12,137.205,137.12,137.195,644400001.0
2009-08-05 15:26:00,137.2,137.2,137.155,137.165,705100000.0
2009-08-05 15:27:00,137.165,137.175,137.145,137.16,847599998.0
2009-08-05 15:28:00,137.165,137.205,137.155,137.2,494199997.0
2009-08-05 15:29:00,137.21,137.235,137.21,137.225,433999999.0
2009-08-05 15:30:00,137.205,137.225,137.16,137.18,657199998.0
2009-08-05 15:31:00,137.18,137.19,137.13,137.165,1005400002.0
2009-08-05 15:32:00,137.165,137.165,137.045,137.05,1076599996.0
2009-08-05 15:33:00,137.045,137.055,136.995,136.995,877600001.0
2009-08-05 15:34:00,136.995,137.015,136.95,137.0,853000002.0
2009-08-05 15:35:00,137.0,137.05,136.985,137.02,825400000.0
2009-08-05 15:36:00,137.02,137.1,137.02,137.09,831800002.0
2009-08-05 15:37:00,137.09,137.095,137.005,137.03,1071399997.0
2009-08-05 15:38:00,137.03,137.075,137.015,137.075,797800001.0
2009-08-05 15:39:00,137.085,137.115,137.065,137.1,1006599997.0
2009-08-05 15:40:00,137.105,137.11,136.97,136.985,1151399994.0
2009-08-05 15:41:00,136.985,137.05,136.98,137.005,966600000.0
2009-08-05 15:42:00,137.02,137.175,137.015,137.155,963300003.0
2009-08-05 15:43:00,137.16,137.185,137.115,137.14,1069000004.0
2009-08-05 15:44:00,137.145,137.16,137.115,137.115,642599999.0
2009-08-05 15:45:00,137.125,137.155,137.115,137.135,795800001.0
2009-08-05 15:46:00,137.135,137.16,137.035,137.06,910799999.0
2009-08-05 15:47:00,137.055,137.085,136.955,136.98,712200000.0
2009-08-05 15:48:00,136.98,137.0,136.905,136.92,1164600006.0
2009-08-05 15:49:00,136.895,136.97,136.875,136.93,1052999996.0
2009-08-05 15:50:00,136.925,136.945,136.895,136.91,1003599999.0
2009-08-05 15:51:00,136.91,136.965,136.875,136.94,1007200000.0
2009-08-05 15:52:00,136.94,136.94,136.825,136.87,1032000000.0
2009-08-05 15:53:00,136.865,136.955,136.865,136.935,959400002.0
2009-08-05 15:54:00,136.935,136.995,136.925,136.99,703800000.0
2009-08-05 15:55:00,136.965,137.035,136.955,137.02,958600003.0
2009-08-05 15:56:00,137.02,137.02,136.905,136.965,1110000002.0
2009-08-05 15:57:00,136.965,136.965,136.9,136.93,1029799997.0
2009-08-05 15:58:00,136.93,137.01,136.92,137.005,902599998.0
2009-08-05 15:59:00,137.005,137.09,137.005,137.085,447600000.0
2009-08-05 16:00:00,137.09,137.09,136.605,136.645,659399999.0
2009-08-05 16:01:00,136.655,136.655,136.595,136.63,866000001.0
2009-08-05 16:02:00,136.635,136.635,136.525,136.53,894100001.0
2009-08-05 16:03:00,136.53,136.63,136.505,136.63,830800001.0
2009-08-05 16:04:00,136.625,136.76,136.625,136.705,688900002.0
2009-08-05 16:05:00,136.705,136.745,136.66,136.71,937999998.0
2009-08-05 16:06:00,136.705,136.735,136.67,136.675,1008800001.0
2009-08-05 16:07:00,136.68,136.735,136.625,136.625,848799999.0
2009-08-05 16:08:00,136.62,136.66,136.52,136.55,886099998.0
2009-08-05 16:09:00,136.55,136.645,136.525,136.525,756599999.0
2009-08-05 16:10:00,136.525,136.55,136.365,136.365,819000001.0
2009-08-05 16:11:00,136.36,136.38,136.285,136.3,726800000.0
2009-08-05 16:12:00,136.3,136.52,136.295,136.49,604400000.0
2009-08-05 16:13:00,136.485,136.565,136.445,136.515,749799997.0
2009-08-05 16:14:00,136.515,136.545,136.495,136.515,476499999.0
2009-08-05 16:15:00,136.505,136.525,136.4,136.42,805200000.0
2009-08-05 16:16:00,136.42,136.44,136.35,136.355,765400002.0
2009-08-05 16:17:00,136.36,136.38,136.34,136.37,719100000.0
2009-08-05 16:18:00,136.37,136.385,136.215,136.22,1033599999.0
2009-08-05 16:19:00,136.215,136.385,136.205,136.38,1000399998.0
2009-08-05 16:20:00,136.37,136.45,136.315,136.445,900200003.0
2009-08-05 16:21:00,136.445,136.48,136.42,136.445,933700003.0
2009-08-05 16:22:00,136.44,136.485,136.44,136.465,749400002.0
2009-08-05 16:23:00,136.455,136.515,136.445,136.485,834000003.0
2009-08-05 16:24:00,136.5,136.57,136.49,136.56,827600003.0
2009-08-05 16:25:00,136.565,136.58,136.54,136.57,798600001.0
2009-08-05 16:26:00,136.575,136.63,136.54,136.54,719000002.0
2009-08-05 16:27:00,136.545,136.605,136.52,136.52,583799999.0
2009-08-05 16:28:00,136.52,136.57,136.51,136.565,434000001.0
2009-08-05 16:29:00,136.57,136.58,136.545,136.555,567000000.0
2009-08-05 16:30:00,136.555,136.565,136.455,136.535,838500001.0
2009-08-05 16:31:00,136.535,136.54,136.42,136.425,868999996.0
2009-08-05 16:32:00,136.425,136.485,136.415,136.42,458100001.0
2009-08-05 16:33:00,136.425,136.465,136.37,136.38,812099998.0
2009-08-05 16:34:00,136.38,136.415,136.355,136.38,861200000.0
2009-08-05 16:35:00,136.375,136.45,136.36,136.435,661400001.0
2009-08-05 16:36:00,136.44,136.445,136.335,136.395,702200001.0
2009-08-05 16:37:00,136.385,136.44,136.37,136.44,900000002.0
2009-08-05 16:38:00,136.445,136.57,136.435,136.535,787200002.0
2009-08-05 16:39:00,136.535,136.57,136.47,136.5,943400004.0
2009-08-05 16:40:00,136.505,136.535,136.445,136.53,718199999.0
2009-08-05 16:41:00,136.53,136.575,136.495,136.495,859299999.0
2009-08-05 16:42:00,136.495,136.525,136.415,136.445,878799995.0
2009-08-05 16:43:00,136.44,136.555,136.42,136.55,1161599997.0
2009-08-05 16:44:00,136.555,136.555,136.48,136.485,743800002.0
2009-08-05 16:45:00,136.49,136.505,136.335,136.35,1098200001.0
2009-08-05 16:46:00,136.345,136.4,136.335,136.355,1059200000.0
2009-08-05 16:47:00,136.36,136.425,136.355,136.4,961400001.0
2009-08-05 16:48:00,136.395,136.42,136.355,136.39,1048599998.0
2009-08-05 16:49:00,136.395,136.46,136.395,136.41,797100000.0
2009-08-05 16:50:00,136.415,136.47,136.4,136.445,762999998.0
2009-08-05 16:51:00,136.45,136.465,136.425,136.435,746200000.0
2009-08-05 16:52:00,136.435,136.48,136.42,136.475,579200000.0
2009-08-05 16:53:00,136.48,136.51,136.47,136.495,738200002.0
2009-08-05 16:54:00,136.495,136.57,136.49,136.55,816700003.0
2009-08-05 16:55:00,136.55,136.565,136.46,136.525,490400001.0
2009-08-05 16:56:00,136.52,136.565,136.52,136.545,656100000.0
2009-08-05 16:57:00,136.545,136.575,136.52,136.52,753000001.0
2009-08-05 16:58:00,136.51,136.535,136.505,136.525,804800002.0
2009-08-05 16:59:00,136.525,136.575,136.505,136.525,616100000.0
2009-08-05 17:00:00,136.53,136.54,136.505,136.505,658200000.0
2009-08-05 17:01:00,136.51,136.555,136.49,136.515,641000001.0
2009-08-05 17:02:00,136.51,136.52,136.49,136.49,460400000.0
2009-08-05 17:03:00,136.49,136.555,136.48,136.55,788800003.0
2009-08-05 17:04:00,136.555,136.575,136.525,136.55,714800003.0
2009-08-05 17:05:00,136.55,136.56,136.485,136.51,782600001.0
2009-08-05 17:06:00,136.515,136.57,136.51,136.56,483200004.0
2009-08-05 17:07:00,136.56,136.65,136.545,136.645,935600000.0
2009-08-05 17:08:00,136.645,136.675,136.62,136.66,907999999.0
2009-08-05 17:09:00,136.665,136.705,136.645,136.7,598200003.0
2009-08-05 17:10:00,136.705,136.8,136.7,136.755,810599996.0
2009-08-05 17:11:00,136.74,136.745,136.64,136.64,533799999.0
2009-08-05 17:12:00,136.64,136.685,136.635,136.635,375800000.0
2009-08-05 17:13:00,136.64,136.685,136.625,136.68,739800002.0
2009-08-05 17:14:00,136.69,136.765,136.685,136.765,565500000.0
2009-08-05 17:15:00,136.755,136.77,136.69,136.7,468799999.0
2009-08-05 17:16:00,136.7,136.775,136.69,136.755,724000000.0
2009-08-05 17:17:00,136.755,136.765,136.69,136.74,703600000.0
2009-08-05 17:18:00,136.74,136.755,136.7,136.7,476900000.0
2009-08-05 17:19:00,136.7,136.73,136.655,136.675,531600000.0
2009-08-05 17:20:00,136.67,136.715,136.645,136.715,774800001.0
2009-08-05 17:21:00,136.72,136.735,136.67,136.725,591600000.0
2009-08-05 17:22:00,136.72,136.73,136.695,136.695,503800004.0
2009-08-05 17:23:00,136.71,136.71,136.645,136.665,435400000.0
2009-08-05 17:24:00,136.68,136.69,136.61,136.61,711600000.0
2009-08-05 17:25:00,136.615,136.685,136.61,136.64,577200001.0
2009-08-05 17:26:00,136.645,136.67,136.63,136.63,453599999.0
2009-08-05 17:27:00,136.635,136.735,136.635,136.73,631400005.0
2009-08-05 17:28:00,136.735,136.74,136.69,136.735,624000002.0
2009-08-05 17:29:00,136.735,136.75,136.71,136.715,569400001.0
2009-08-05 17:30:00,136.715,136.72,136.67,136.685,607200001.0
2009-08-05 17:31:00,136.68,136.71,136.665,136.665,606999999.0
2009-08-05 17:32:00,136.66,136.685,136.64,136.665,426400001.0
2009-08-05 17:33:00,136.665,136.685,136.65,136.685,739599994.0
2009-08-05 17:34:00,136.685,136.715,136.675,136.695,290800000.0
2009-08-05 17:35:00,136.695,136.735,136.65,136.665,378800000.0
2009-08-05 17:36:00,136.665,136.69,136.665,136.675,539200000.0
2009-08-05 17:37:00,136.675,136.685,136.625,136.63,448000005.0
2009-08-05 17:38:00,136.63,136.63,136.605,136.605,363999999.0
2009-08-05 17:39:00,136.605,136.635,136.595,136.63,318600001.0
2009-08-05 17:40:00,136.63,136.65,136.615,136.615,419800007.0
2009-08-05 17:41:00,136.615,136.645,136.61,136.63,456400000.0
2009-08-05 17:42:00,136.635,136.645,136.625,136.625,478600000.0
2009-08-05 17:43:00,136.625,136.665,136.625,136.655,345200000.0
2009-08-05 17:44:00,136.655,136.69,136.645,136.675,538799999.0
2009-08-05 17:45:00,136.675,136.735,136.675,136.72,524600001.0
2009-08-05 17:46:00,136.725,136.735,136.7,136.72,245400001.0
2009-08-05 17:47:00,136.72,136.725,136.705,136.705,253200000.0
2009-08-05 17:48:00,136.705,136.735,136.7,136.725,425800000.0
2009-08-05 17:49:00,136.725,136.77,136.725,136.75,490400001.0
2009-08-05 17:50:00,136.76,136.76,136.73,136.735,418200000.0
2009-08-05 17:51:00,136.72,136.75,136.72,136.735,317200000.0
2009-08-05 17:52:00,136.735,136.755,136.73,136.735,491300000.0
2009-08-05 17:53:00,136.73,136.735,136.65,136.71,450600001.0
2009-08-05 17:54:00,136.71,136.725,136.69,136.7,383200001.0
2009-08-05 17:55:00,136.695,136.715,136.665,136.705,340400001.0
2009-08-05 17:56:00,136.705,136.74,136.685,136.69,353200000.0
2009-08-05 17:57:00,136.685,136.685,136.65,136.655,247600000.0
2009-08-05 17:58:00,136.655,136.67,136.64,136.665,316800000.0
2009-08-05 17:59:00,136.66,136.675,136.655,136.675,142400000.0
2009-08-05 18:00:00,136.665,136.705,136.665,136.675,413000000.0
2009-08-05 18:01:00,136.675,136.685,136.645,136.65,318000000.0
2009-08-05 18:02:00,136.65,136.685,136.65,136.675,345600000.0
2009-08-05 18:03:00,136.675,136.685,136.66,136.685,211000000.0
2009-08-05 18:04:00,136.69,136.71,136.685,136.7,238000000.0
2009-08-05 18:05:00,136.7,136.7,136.675,136.68,233000000.0
2009-08-05 18:06:00,136.685,136.695,136.665,136.685,410200000.0
2009-08-05 18:07:00,136.675,136.685,136.665,136.665,362600001.0
2009-08-05 18:08:00,136.655,136.655,136.605,136.605,517400001.0
2009-08-05 18:09:00,136.605,136.625,136.595,136.61,252399998.0
2009-08-05 18:10:00,136.615,136.635,136.595,136.63,339000000.0
2009-08-05 18:11:00,136.63,136.735,136.63,136.725,429600000.0
2009-08-05 18:12:00,136.725,136.745,136.715,136.73,301600000.0
2009-08-05 18:13:00,136.725,136.73,136.705,136.71,277799999.0
2009-08-05 18:14:00,136.71,136.71,136.695,136.7,430800000.0
2009-08-05 18:15:00,136.7,136.74,136.7,136.735,331000001.0
2009-08-05 18:16:00,136.735,136.735,136.685,136.695,429600000.0
2009-08-05 18:17:00,136.695,136.695,136.655,136.67,392000000.0
2009-08-05 18:18:00,136.67,136.715,136.665,136.695,233800000.0
2009-08-05 18:19:00,136.7,136.78,136.695,136.78,309500001.0
2009-08-05 18:20:00,136.785,136.89,136.78,136.88,666399998.0
2009-08-05 18:21:00,136.88,136.96,136.875,136.925,616199999.0
2009-08-05 18:22:00,136.94,136.98,136.93,136.955,800999999.0
2009-08-05 18:23:00,136.945,136.985,136.945,136.955,715200001.0
2009-08-05 18:24:00,136.95,136.96,136.92,136.925,592200002.0
2009-08-05 18:25:00,136.925,136.93,136.88,136.92,721800002.0
2009-08-05 18:26:00,136.92,136.92,136.89,136.905,761399996.0
2009-08-05 18:27:00,136.905,136.905,136.855,136.855,535800003.0
2009-08-05 18:28:00,136.855,136.865,136.835,136.835,534800000.0
2009-08-05 18:29:00,136.84,136.85,136.81,136.84,485900000.0
2009-08-05 18:30:00,136.835,136.86,136.835,136.86,469399999.0
2009-08-05 18:31:00,136.86,136.87,136.84,136.84,481200001.0
2009-08-05 18:32:00,136.84,136.915,136.84,136.91,666600000.0
2009-08-05 18:33:00,136.91,136.97,136.905,136.915,582400001.0
2009-08-05 18:34:00,136.915,136.935,136.86,136.86,531400000.0
2009-08-05 18:35:00,136.87,136.88,136.84,136.87,807600000.0
2009-08-05 18:36:00,136.875,136.88,136.825,136.835,722399999.0
2009-08-05 18:37:00,136.835,136.87,136.825,136.855,770400001.0
2009-08-05 18:38:00,136.855,136.86,136.835,136.835,338200000.0
2009-08-05 18:39:00,136.84,136.84,136.8,136.805,306400000.0
2009-08-05 18:40:00,136.805,136.82,136.805,136.805,471400000.0
2009-08-05 18:41:00,136.8,136.845,136.8,136.815,339000000.0
2009-08-05 18:42:00,136.815,136.84,136.81,136.82,272400000.0
2009-08-05 18:43:00,136.82,136.835,136.815,136.82,540000000.0
2009-08-05 18:44:00,136.825,136.83,136.805,136.815,511999999.0
2009-08-05 18:45:00,136.82,136.82,136.775,136.785,338600000.0
2009-08-05 18:46:00,136.785,136.8,136.78,136.78,235000000.0
2009-08-05 18:47:00,136.79,136.825,136.775,136.805,459199995.0
2009-08-05 18:48:00,136.81,136.845,136.805,136.835,422800000.0
2009-08-05 18:49:00,136.835,136.855,136.8,136.855,726099996.0
2009-08-05 18:50:00,136.855,136.895,136.83,136.895,600600001.0
2009-08-05 18:51:00,136.885,136.905,136.885,136.885,447400001.0
2009-08-05 18:52:00,136.885,136.925,136.87,136.915,554799999.0
2009-08-05 18:53:00,136.915,136.935,136.905,136.915,416999999.0
2009-08-05 18:54:00,136.925,136.93,136.9,136.905,496000001.0
2009-08-05 18:55:00,136.905,136.915,136.88,136.885,719999995.0
2009-08-05 18:56:00,136.885,136.895,136.86,136.875,483000000.0
2009-08-05 18:57:00,136.875,136.9,136.86,136.87,651199998.0
2009-08-05 18:58:00,136.88,136.9,136.87,136.88,340000001.0
2009-08-05 18:59:00,136.875,136.895,136.83,136.85,563800001.0
2009-08-05 19:00:00,136.85,136.865,136.84,136.845,602799993.0
2009-08-05 19:01:00,136.845,136.86,136.845,136.85,299600001.0
2009-08-05 19:02:00,136.85,136.865,136.835,136.85,369199999.0
2009-08-05 19:03:00,136.845,136.88,136.84,136.865,660799997.0
2009-08-05 19:04:00,136.865,136.87,136.815,136.845,724200000.0
2009-08-05 19:05:00,136.84,136.84,136.775,136.785,362600002.0
2009-08-05 19:06:00,136.785,136.79,136.725,136.725,628200002.0
2009-08-05 19:07:00,136.725,136.75,136.705,136.72,558799999.0
2009-08-05 19:08:00,136.72,136.725,136.65,136.66,480200000.0
2009-08-05 19:09:00,136.66,136.67,136.43,136.48,654400000.0
2009-08-05 19:10:00,136.48,136.51,136.455,136.455,1031199995.0
2009-08-05 19:11:00,136.455,136.485,136.395,136.415,600799999.0
2009-08-05 19:12:00,136.41,136.44,136.39,136.415,704600002.0
2009-08-05 19:13:00,136.415,136.49,136.415,136.49,771399999.0
2009-08-05 19:14:00,136.49,136.505,136.46,136.505,894199999.0
2009-08-05 19:15:00,136.505,136.51,136.445,136.455,772199999.0
2009-08-05 19:16:00,136.455,136.475,136.455,136.465,336000000.0
2009-08-05 19:17:00,136.465,136.57,136.465,136.57,667400000.0
2009-08-05 19:18:00,136.575,136.63,136.565,136.63,586600000.0
2009-08-05 19:19:00,136.625,136.64,136.615,136.635,328000000.0
2009-08-05 19:20:00,136.63,136.635,136.585,136.635,369400000.0
2009-08-05 19:21:00,136.635,136.655,136.595,136.6,499400000.0
2009-08-05 19:22:00,136.595,136.62,136.575,136.62,371600001.0
2009-08-05 19:23:00,136.62,136.65,136.62,136.645,439200006.0
2009-08-05 19:24:00,136.65,136.725,136.645,136.705,528800004.0
2009-08-05 19:25:00,136.71,136.71,136.665,136.675,283100000.0
2009-08-05 19:26:00,136.685,136.835,136.685,136.82,502000001.0
2009-08-05 19:27:00,136.825,136.835,136.805,136.81,423000001.0
2009-08-05 19:28:00,136.805,136.85,136.78,136.795,523800000.0
2009-08-05 19:29:00,136.8,136.825,136.765,136.775,792400000.0
2009-08-05 19:30:00,136.79,136.8,136.79,136.79,369800000.0
2009-08-05 19:31:00,136.795,136.8,136.73,136.77,487600002.0
2009-08-05 19:32:00,136.775,136.85,136.765,136.85,430999999.0
2009-08-05 19:33:00,136.865,136.865,136.825,136.825,369800000.0
2009-08-05 19:34:00,136.835,136.86,136.83,136.84,353199999.0
2009-08-05 19:35:00,136.84,136.84,136.795,136.795,307000000.0
2009-08-05 19:36:00,136.795,136.795,136.775,136.775,455799999.0
2009-08-05 19:37:00,136.775,136.775,136.735,136.735,478600000.0
2009-08-05 19:38:00,136.735,136.735,136.72,136.72,302400000.0
2009-08-05 19:39:00,136.72,136.72,136.665,136.69,418200000.0
2009-08-05 19:40:00,136.7,136.75,136.68,136.745,531200000.0
2009-08-05 19:41:00,136.745,136.815,136.745,136.81,716600002.0
2009-08-05 19:42:00,136.81,136.83,136.785,136.785,508600000.0
2009-08-05 19:43:00,136.79,136.815,136.74,136.75,598600001.0
2009-08-05 19:44:00,136.75,136.775,136.715,136.73,614600001.0
2009-08-05 19:45:00,136.725,136.765,136.705,136.74,517400001.0
2009-08-05 19:46:00,136.745,136.78,136.725,136.735,421999999.0
2009-08-05 19:47:00,136.745,136.755,136.71,136.71,380800000.0
2009-08-05 19:48:00,136.705,136.72,136.635,136.64,647000002.0
2009-08-05 19:49:00,136.64,136.645,136.615,136.645,503800001.0
2009-08-05 19:50:00,136.64,136.64,136.615,136.615,344000001.0
2009-08-05 19:51:00,136.63,136.68,136.62,136.65,448000000.0
2009-08-05 19:52:00,136.655,136.705,136.635,136.69,362999996.0
2009-08-05 19:53:00,136.685,136.695,136.655,136.655,108800000.0
2009-08-05 19:54:00,136.705,136.73,136.69,136.72,372600000.0
2009-08-05 19:55:00,136.72,136.78,136.715,136.78,159000000.0
2009-08-05 19:56:00,136.785,136.805,136.765,136.765,150400000.0
2009-08-05 19:57:00,136.755,136.815,136.745,136.77,386600001.0
2009-08-05 19:58:00,136.77,136.785,136.725,136.725,410599999.0
2009-08-05 19:59:00,136.725,136.735,136.685,136.72,966999999.0
2009-08-05 20:00:00,136.715,136.745,136.685,136.695,718199999.0
2009-08-05 20:01:00,136.705,136.735,136.69,136.73,627400001.0
2009-08-05 20:02:00,136.73,136.75,136.675,136.7,820799999.0
2009-08-05 20:03:00,136.7,136.7,136.645,136.65,638800003.0
2009-08-05 20:04:00,136.655,136.71,136.65,136.705,425200001.0
2009-08-05 20:05:00,136.7,136.72,136.695,136.7,549600001.0
2009-08-05 20:06:00,136.69,136.78,136.685,136.745,566199999.0
2009-08-05 20:07:00,136.745,136.76,136.72,136.72,627600000.0
2009-08-05 20:08:00,136.72,136.725,136.675,136.71,431000002.0
2009-08-05 20:09:00,136.7,136.745,136.685,136.715,722600002.0
2009-08-05 20:10:00,136.705,136.785,136.7,136.78,528200001.0
2009-08-05 20:11:00,136.795,136.795,136.765,136.775,750800000.0
2009-08-05 20:12:00,136.775,136.79,136.765,136.785,636400006.0
2009-08-05 20:13:00,136.785,136.8,136.775,136.795,609600000.0
2009-08-05 20:14:00,136.795,136.805,136.785,136.795,336000000.0
2009-08-05 20:15:00,136.795,136.815,136.775,136.785,591000000.0
2009-08-05 20:16:00,136.78,136.78,136.755,136.77,401800000.0
2009-08-05 20:17:00,136.78,136.785,136.715,136.715,849400003.0
2009-08-05 20:18:00,136.715,136.77,136.715,136.77,306800000.0
2009-08-05 20:19:00,136.77,136.81,136.755,136.76,357800000.0
2009-08-05 20:20:00,136.76,136.795,136.755,136.765,501800000.0
2009-08-05 20:21:00,136.755,136.76,136.66,136.715,522900001.0
2009-08-05 20:22:00,136.72,136.805,136.715,136.765,680000000.0
2009-08-05 20:23:00,136.77,136.855,136.765,136.815,659400000.0
2009-08-05 20:24:00,136.815,136.85,136.795,136.795,851800002.0
2009-08-05 20:25:00,136.795,136.805,136.795,136.795,129400000.0
2009-08-05 20:26:00,136.795,136.8,136.775,136.79,255200000.0
2009-08-05 20:27:00,136.785,136.845,136.765,136.835,507599999.0
2009-08-05 20:28:00,136.84,136.85,136.75,136.76,748200000.0
2009-08-05 20:29:00,136.765,136.815,136.76,136.815,657000000.0
2009-08-05 20:30:00,136.82,136.86,136.74,136.77,479999998.0
2009-08-05 20:31:00,136.77,136.82,136.77,136.795,623599998.0
2009-08-05 20:32:00,136.795,136.84,136.795,136.815,656400001.0
2009-08-05 20:33:00,136.81,136.825,136.78,136.815,403200000.0
2009-08-05 20:34:00,136.825,136.84,136.785,136.84,984600000.0
2009-08-05 20:35:00,136.84,136.91,136.84,136.89,596600000.0
2009-08-05 20:36:00,136.89,136.89,136.82,136.845,369600000.0
2009-08-05 20:37:00,136.84,136.85,136.84,136.84,266400000.0
2009-08-05 20:38:00,136.845,136.895,136.845,136.855,554000000.0
2009-08-05 20:39:00,136.86,136.93,136.86,136.9,530200001.0
2009-08-05 20:40:00,136.9,136.915,136.875,136.915,602799999.0
2009-08-05 20:41:00,136.915,136.99,136.915,136.975,779999999.0
2009-08-05 20:42:00,136.975,137.04,136.965,137.025,789799999.0
2009-08-05 20:43:00,137.025,137.025,136.985,136.995,470600000.0
2009-08-05 20:44:00,136.995,137.035,136.99,137.03,380200000.0
2009-08-05 20:45:00,137.035,137.035,136.935,136.945,562400000.0
2009-08-05 20:46:00,136.945,136.965,136.925,136.935,593200000.0
2009-08-05 20:47:00,136.935,136.995,136.925,136.96,519800000.0
2009-08-05 20:48:00,136.96,136.975,136.94,136.945,850200008.0
2009-08-05 20:49:00,136.95,137.015,136.935,137.015,791800000.0
2009-08-05 20:50:00,137.025,137.045,137.01,137.035,716400000.0
2009-08-05 20:51:00,137.03,137.045,137.01,137.01,265800000.0
2009-08-05 20:52:00,137.01,137.015,136.905,136.93,425399998.0
2009-08-05 20:53:00,136.935,136.945,136.9,136.9,575000000.0
2009-08-05 20:54:00,136.89,136.925,136.89,136.9,571400000.0
2009-08-05 20:55:00,136.9,136.945,136.88,136.94,368400000.0
2009-08-05 20:56:00,136.955,136.995,136.95,136.995,497999999.0
2009-08-05 20:57:00,136.995,137.03,136.975,136.98,362800000.0
2009-08-05 20:58:00,136.98,136.99,136.975,136.985,339200000.0
2009-08-05 20:59:00,136.975,137.015,136.965,137.0,656000001.0
2009-08-05 21:00:00,137.0,137.06,136.995,137.035,568799999.0
2009-08-05 21:01:00,137.035,137.055,136.995,137.055,643399999.0
2009-08-05 21:02:00,137.055,137.075,137.025,137.035,624600002.0
2009-08-05 21:03:00,137.035,137.06,137.0,137.005,422600000.0
2009-08-05 21:04:00,137.005,137.01,136.975,137.0,419400000.0
2009-08-05 21:05:00,137.0,137.0,136.955,136.96,575400001.0
2009-08-05 21:06:00,136.97,136.99,136.96,136.99,203200000.0
2009-08-05 21:07:00,136.99,137.005,136.985,136.995,175600000.0
2009-08-05 21:08:00,136.995,137.0,136.97,136.995,287200000.0
2009-08-05 21:09:00,136.995,137.0,136.985,137.0,366800001.0
2009-08-05 21:10:00,136.995,137.04,136.995,137.025,432600000.0
2009-08-05 21:11:00,137.025,137.025,136.995,137.005,360000001.0
2009-08-05 21:12:00,137.01,137.035,137.005,137.035,236800000.0
2009-08-05 21:13:00,137.03,137.035,136.995,137.005,112000000.0
2009-08-05 21:14:00,137.01,137.025,136.995,136.995,342000001.0
2009-08-05 21:15:00,136.995,137.015,136.985,137.005,346400003.0
2009-08-05 21:16:00,137.005,137.01,136.995,137.0,314800000.0
2009-08-05 21:17:00,137.0,137.0,136.985,136.99,219200000.0
2009-08-05 21:18:00,136.99,136.995,136.98,136.99,275000000.0
2009-08-05 21:19:00,136.99,137.005,136.985,136.995,160000000.0
2009-08-05 21:20:00,137.005,137.005,136.99,137.0,161600000.0
2009-08-05 21:21:00,137.0,137.06,137.0,137.05,469000000.0
2009-08-05 21:22:00,137.045,137.065,137.04,137.055,618600001.0
2009-08-05 21:23:00,137.055,137.075,137.045,137.075,299800000.0
2009-08-05 21:24:00,137.075,137.11,137.07,137.085,417600000.0
2009-08-05 21:25:00,137.085,137.13,137.085,137.125,520399998.0
2009-08-05 21:26:00,137.125,137.18,137.125,137.175,755199999.0
2009-08-05 21:27:00,137.18,137.19,137.105,137.12,405000000.0
2009-08-05 21:28:00,137.12,137.14,137.1,137.135,546400000.0
2009-08-05 21:29:00,137.135,137.135,137.085,137.09,451200000.0
2009-08-05 21:30:00,137.105,137.105,137.015,137.05,755600000.0
2009-08-05 21:31:00,137.05,137.05,136.91,136.925,687999996.0
2009-08-05 21:32:00,136.925,136.96,136.83,136.83,812400000.0
2009-08-05 21:33:00,136.83,136.85,136.82,136.84,648800001.0
2009-08-05 21:34:00,136.84,136.92,136.835,136.9,437000000.0
2009-08-05 21:35:00,136.9,136.9,136.87,136.88,247200000.0
2009-08-05 21:36:00,136.885,136.89,136.795,136.81,341000000.0
2009-08-05 21:37:00,136.81,136.895,136.81,136.885,710800002.0
2009-08-05 21:38:00,136.885,136.89,136.855,136.87,490600000.0
2009-08-05 21:39:00,136.865,136.87,136.855,136.865,251400002.0
2009-08-05 21:40:00,136.865,136.865,136.795,136.83,745999997.0
2009-08-05 21:41:00,136.83,136.885,136.81,136.86,444799997.0
2009-08-05 21:42:00,136.855,136.86,136.8,136.82,549400001.0
2009-08-05 21:43:00,136.82,136.845,136.81,136.815,378799999.0
2009-08-05 21:44:00,136.815,136.855,136.815,136.84,477600001.0
2009-08-05 21:45:00,136.845,136.845,136.81,136.815,560600003.0
2009-08-05 21:46:00,136.815,136.825,136.79,136.79,273200000.0
2009-08-05 21:47:00,136.795,136.88,136.785,136.87,723200001.0
2009-08-05 21:48:00,136.87,136.87,136.79,136.805,748999999.0
2009-08-05 21:49:00,136.805,136.81,136.775,136.78,556000001.0
2009-08-05 21:50:00,136.795,136.885,136.785,136.885,505000001.0
2009-08-05 21:51:00,136.885,136.9,136.875,136.89,331000002.0
2009-08-05 21:52:00,136.885,136.905,136.88,136.895,673400000.0
2009-08-05 21:53:00,136.895,136.895,136.885,136.89,298800000.0
2009-08-05 21:54:00,136.89,136.95,136.885,136.945,410200000.0
2009-08-05 21:55:00,136.945,136.945,136.875,136.875,444800001.0
2009-08-05 21:56:00,136.875,136.9,136.855,136.9,591399999.0
2009-08-05 21:57:00,136.895,136.93,136.865,136.885,455600001.0
2009-08-05 21:58:00,136.88,136.895,136.875,136.88,633800000.0
2009-08-05 21:59:00,136.88,136.89,136.865,136.88,512200000.0
2009-08-05 22:00:00,136.875,136.905,136.875,136.89,523599999.0
2009-08-05 22:01:00,136.89,136.89,136.87,136.87,207200000.0
2009-08-05 22:02:00,136.885,136.89,136.865,136.87,216200000.0
2009-08-05 22:03:00,136.87,136.895,136.87,136.895,89400000.0
2009-08-05 22:04:00,136.895,136.92,136.885,136.9,272399999.0
2009-08-05 22:05:00,136.895,136.9,136.885,136.89,173399999.0
2009-08-05 22:06:00,136.89,136.915,136.89,136.905,213599999.0
2009-08-05 22:07:00,136.91,136.95,136.905,136.95,232800000.0
2009-08-05 22:08:00,136.96,136.965,136.945,136.95,158800000.0
2009-08-05 22:09:00,136.955,136.97,136.955,136.97,100800000.0
2009-08-05 22:10:00,136.96,136.975,136.96,136.965,76800000.0
2009-08-05 22:11:00,136.97,136.97,136.965,136.97,83200000.0
2009-08-05 22:12:00,136.97,136.97,136.955,136.97,235400000.0
2009-08-05 22:13:00,136.98,136.985,136.96,136.965,125600000.0
2009-08-05 22:14:00,136.965,136.985,136.96,136.96,212000000.0
2009-08-05 22:15:00,136.965,136.965,136.95,136.955,193800000.0
2009-08-05 22:16:00,136.94,136.955,136.94,136.955,95800000.0
2009-08-05 22:17:00,136.955,136.96,136.945,136.945,55800000.0
2009-08-05 22:18:00,136.955,136.955,136.935,136.945,80000000.0
2009-08-05 22:19:00,136.945,136.95,136.945,136.95,35200000.0
2009-08-05 22:20:00,136.94,136.945,136.94,136.945,65600000.0
2009-08-05 22:21:00,136.945,136.96,136.94,136.96,64800000.0
2009-08-05 22:22:00,136.96,136.965,136.955,136.955,113600000.0
2009-08-05 22:23:00,136.97,136.97,136.96,136.96,60800000.0
2009-08-05 22:24:00,136.975,136.985,136.975,136.98,73199999.0
2009-08-05 22:25:00,136.97,136.99,136.97,136.975,105800000.0
2009-08-05 22:26:00,136.975,136.995,136.975,136.995,121200000.0
2009-08-05 22:27:00,136.995,136.995,136.985,136.995,59200001.0
2009-08-05 22:28:00,136.995,136.995,136.995,136.995,30400000.0
2009-08-05 22:29:00,136.995,136.995,136.995,136.995,35200000.0
2009-08-05 22:30:00,136.99,136.99,136.965,136.965,66400000.0
2009-08-05 22:31:00,136.97,136.97,136.965,136.965,22400000.0
2009-08-05 22:32:00,136.965,136.97,136.955,136.965,39800000.0
2009-08-05 22:33:00,136.965,136.975,136.965,136.965,54400000.0
2009-08-05 22:34:00,136.965,136.965,136.96,136.96,84800000.0
2009-08-05 22:35:00,136.96,136.96,136.96,136.96,16000000.0
2009-08-05 22:36:00,136.96,136.96,136.935,136.945,76600000.0
2009-08-05 22:37:00,136.945,136.95,136.935,136.935,215800000.0
2009-08-05 22:38:00,136.935,136.935,136.91,136.925,238000000.0
2009-08-05 22:39:00,136.93,136.93,136.915,136.915,104000000.0
2009-08-05 22:40:00,136.925,136.93,136.92,136.92,65600000.0
2009-08-05 22:41:00,136.92,136.92,136.9,136.905,64800000.0
2009-08-05 22:42:00,136.89,136.91,136.89,136.9,137200000.0
2009-08-05 22:43:00,136.9,136.92,136.89,136.915,268800000.0
2009-08-05 22:44:00,136.905,136.92,136.905,136.91,126400000.0
2009-08-05 22:45:00,136.91,136.91,136.885,136.895,168800000.0
2009-08-05 22:46:00,136.895,136.9,136.875,136.875,139000000.0
2009-08-05 22:47:00,136.87,136.88,136.855,136.87,374600003.0
2009-08-05 22:48:00,136.87,136.89,136.865,136.885,177200000.0
2009-08-05 22:49:00,136.885,136.89,136.88,136.88,193399998.0
2009-08-05 22:50:00,136.88,136.895,136.88,136.885,232000001.0
2009-08-05 22:51:00,136.88,136.905,136.875,136.905,246399997.0
2009-08-05 22:52:00,136.885,136.885,136.815,136.87,223400000.0
2009-08-05 22:53:00,136.87,136.875,136.815,136.835,191200000.0
2009-08-05 22:54:00,136.84,136.84,136.8,136.805,383400000.0
2009-08-05 22:55:00,136.8,136.845,136.78,136.82,441600000.0
2009-08-05 22:56:00,136.825,136.83,136.78,136.795,672000002.0
2009-08-05 22:57:00,136.81,136.81,136.78,136.78,204800002.0
2009-08-05 22:58:00,136.785,136.82,136.77,136.81,214400000.0
2009-08-05 22:59:00,136.81,136.81,136.775,136.78,51200000.0
2009-08-05 23:00:00,136.775,136.81,136.74,136.77,81800000.0
2009-08-05 23:01:00,136.765,136.77,136.725,136.745,32400000.0
2009-08-05 23:02:00,136.755,136.79,136.75,136.77,40000000.0
2009-08-05 23:03:00,136.785,136.795,136.725,136.745,177600000.0
2009-08-05 23:04:00,136.75,136.765,136.745,136.765,81600000.0
2009-08-05 23:05:00,136.775,136.785,136.77,136.775,33800000.0
2009-08-05 23:06:00,136.775,136.79,136.77,136.785,23400000.0
2009-08-05 23:07:00,136.77,136.775,136.76,136.77,23200000.0
2009-08-05 23:08:00,136.765,136.79,136.765,136.78,19200000.0
2009-08-05 23:09:00,136.78,136.78,136.75,136.77,30400000.0
2009-08-05 23:10:00,136.785,136.785,136.775,136.78,22400000.0
2009-08-05 23:11:00,136.78,136.795,136.755,136.77,61000000.0
2009-08-05 23:12:00,136.785,136.81,136.76,136.775,140800000.0
2009-08-05 23:13:00,136.775,136.775,136.75,136.755,220800000.0
2009-08-05 23:14:00,136.755,136.755,136.75,136.75,166400000.0
2009-08-05 23:15:00,136.75,136.75,136.75,136.75,132800000.0
2009-08-05 23:16:00,136.75,136.77,136.75,136.75,275199997.0
2009-08-05 23:17:00,136.75,136.75,136.735,136.74,240000000.0
2009-08-05 23:18:00,136.735,136.775,136.735,136.755,104000000.0
2009-08-05 23:19:00,136.765,136.765,136.755,136.755,62400000.0
2009-08-05 23:20:00,136.755,136.76,136.745,136.745,89600000.0
2009-08-05 23:21:00,136.745,136.765,136.745,136.765,116800000.0
2009-08-05 23:22:00,136.765,136.78,136.765,136.78,103799999.0
2009-08-05 23:23:00,136.78,136.78,136.775,136.78,72400000.0
2009-08-05 23:24:00,136.78,136.78,136.78,136.78,27200000.0
2009-08-05 23:25:00,136.785,136.785,136.78,136.78,22400000.0
2009-08-05 23:26:00,136.78,136.785,136.78,136.785,16800000.0
2009-08-05 23:27:00,136.78,136.785,136.755,136.785,46000000.0
2009-08-05 23:28:00,136.78,136.785,136.77,136.78,82800001.0
2009-08-05 23:29:00,136.77,136.78,136.77,136.77,239200000.0
2009-08-05 23:30:00,136.77,136.785,136.77,136.785,94400003.0
2009-08-05 23:31:00,136.77,136.77,136.745,136.755,120000002.0
2009-08-05 23:32:00,136.72,136.74,136.72,136.73,26400000.0
2009-08-05 23:33:00,136.73,136.73,136.73,136.73,19200000.0
2009-08-05 23:34:00,136.73,136.73,136.71,136.71,64000001.0
2009-08-05 23:35:00,136.71,136.74,136.7,136.7,170400000.0
2009-08-05 23:36:00,136.74,136.74,136.74,136.74,12800000.0
2009-08-05 23:37:00,136.735,136.75,136.695,136.75,215800001.0
2009-08-05 23:38:00,136.75,136.78,136.74,136.76,152700000.0
2009-08-05 23:39:00,136.76,136.76,136.72,136.72,156800000.0
2009-08-05 23:40:00,136.725,136.75,136.72,136.75,27200000.0
2009-08-05 23:41:00,136.725,136.75,136.715,136.745,145600000.0
2009-08-05 23:42:00,136.74,136.75,136.74,136.75,28800000.0
2009-08-05 23:43:00,136.745,136.75,136.735,136.735,73600000.0
2009-08-05 23:44:00,136.74,136.765,136.735,136.76,96000000.0
2009-08-05 23:45:00,136.765,136.77,136.73,136.77,60800000.0
2009-08-05 23:46:00,136.77,136.785,136.74,136.77,118399999.0
2009-08-05 23:47:00,136.775,136.82,136.765,136.805,187800000.0
2009-08-05 23:48:00,136.805,136.82,136.78,136.81,329800002.0
2009-08-05 23:49:00,136.815,136.83,136.81,136.825,201600001.0
2009-08-05 23:50:00,136.83,136.845,136.83,136.835,25200000.0
2009-08-05 23:51:00,136.84,136.845,136.82,136.845,43000000.0
2009-08-05 23:52:00,136.82,136.82,136.795,136.815,73600000.0
2009-08-05 23:53:00,136.815,136.82,136.81,136.81,72000000.0
2009-08-05 23:54:00,136.82,136.825,136.81,136.825,60800000.0
2009-08-05 23:55:00,136.815,136.85,136.815,136.82,182999999.0
2009-08-05 23:56:00,136.825,136.825,136.82,136.825,72000000.0
2009-08-05 23:57:00,136.825,136.825,136.825,136.825,9600000.0
2009-08-05 23:58:00,136.82,136.835,136.82,136.835,126000000.0
2009-08-05 23:59:00,136.825,136.84,136.81,136.81,115200000.0
2009-08-06 00:00:00,136.82,136.83,136.815,136.815,115200000.0
2009-08-06 00:01:00,136.815,136.835,136.77,136.835,125800000.0
2009-08-06 00:02:00,136.825,136.86,136.82,136.845,224800000.0
2009-08-06 00:03:00,136.85,136.855,136.825,136.855,56000000.0
2009-08-06 00:04:00,136.845,136.86,136.815,136.815,82800000.0
2009-08-06 00:05:00,136.82,136.83,136.78,136.785,60600000.0
2009-08-06 00:06:00,136.79,136.795,136.765,136.765,47800000.0
2009-08-06 00:07:00,136.79,136.8,136.77,136.785,130000000.0
2009-08-06 00:08:00,136.785,136.8,136.775,136.8,108600000.0
2009-08-06 00:09:00,136.8,136.8,136.795,136.795,16200000.0
2009-08-06 00:10:00,136.795,136.795,136.79,136.795,32200000.0
2009-08-06 00:11:00,136.795,136.795,136.795,136.795,33800000.0
2009-08-06 00:12:00,136.785,136.785,136.765,136.775,118600000.0
2009-08-06 00:13:00,136.775,136.775,136.755,136.755,49600000.0
2009-08-06 00:14:00,136.755,136.765,136.755,136.76,65600000.0
2009-08-06 00:15:00,136.755,136.755,136.745,136.745,46400000.0
2009-08-06 00:16:00,136.745,136.745,136.745,136.745,54400000.0
2009-08-06 00:17:00,136.75,136.75,136.735,136.735,137400000.0
2009-08-06 00:18:00,136.75,136.755,136.73,136.73,124400000.0
2009-08-06 00:19:00,136.73,136.735,136.725,136.73,192400000.0
2009-08-06 00:20:00,136.725,136.725,136.68,136.725,154599999.0
2009-08-06 00:21:00,136.725,136.765,136.715,136.765,20400000.0
2009-08-06 00:22:00,136.755,136.765,136.71,136.735,118200000.0
2009-08-06 00:23:00,136.725,136.73,136.705,136.715,108800000.0
2009-08-06 00:24:00,136.715,136.715,136.695,136.705,175000000.0
2009-08-06 00:25:00,136.71,136.71,136.705,136.705,3200000.0
2009-08-06 00:26:00,136.71,136.72,136.7,136.715,30400000.0
2009-08-06 00:27:00,136.72,136.725,136.72,136.72,43200000.0
2009-08-06 00:28:00,136.72,136.76,136.715,136.75,196799999.0
2009-08-06 00:29:00,136.765,136.765,136.67,136.68,190600002.0
2009-08-06 00:30:00,136.67,136.75,136.67,136.75,123800000.0
2009-08-06 00:31:00,136.755,136.775,136.74,136.745,214200001.0
2009-08-06 00:32:00,136.745,136.745,136.735,136.735,59000000.0
2009-08-06 00:33:00,136.735,136.735,136.735,136.735,4800000.0
2009-08-06 00:34:00,136.74,136.745,136.74,136.74,17600000.0
2009-08-06 00:35:00,136.74,136.785,136.74,136.785,144400000.0
2009-08-06 00:36:00,136.79,136.795,136.785,136.795,80000000.0
2009-08-06 00:37:00,136.79,136.82,136.79,136.82,233000000.0
2009-08-06 00:38:00,136.82,136.83,136.815,136.825,239600003.0
2009-08-06 00:39:00,136.825,136.83,136.805,136.805,419600000.0
2009-08-06 00:40:00,136.805,136.82,136.805,136.815,281800002.0
2009-08-06 00:41:00,136.815,136.84,136.815,136.84,253599999.0
2009-08-06 00:42:00,136.845,136.885,136.845,136.875,117000000.0
2009-08-06 00:43:00,136.875,136.91,136.875,136.885,201200000.0
2009-08-06 00:44:00,136.885,136.89,136.88,136.89,113800000.0
2009-08-06 00:45:00,136.895,136.895,136.82,136.845,335800000.0
2009-08-06 00:46:00,136.84,136.85,136.83,136.84,124800000.0
2009-08-06 00:47:00,136.835,136.87,136.835,136.855,302200000.0
2009-08-06 00:48:00,136.855,136.875,136.83,136.85,177000000.0
2009-08-06 00:49:00,136.855,136.855,136.85,136.855,19200000.0
2009-08-06 00:50:00,136.85,136.85,136.85,136.85,17200000.0
2009-08-06 00:51:00,136.85,136.85,136.845,136.845,52200000.0
2009-08-06 00:52:00,136.845,136.86,136.845,136.86,168200000.0
2009-08-06 00:53:00,136.855,136.855,136.83,136.83,189800003.0
2009-08-06 00:54:00,136.83,136.85,136.825,136.84,184800001.0
2009-08-06 00:55:00,136.85,136.85,136.83,136.835,73800000.0
2009-08-06 00:56:00,136.84,136.84,136.835,136.835,12800000.0
2009-08-06 00:57:00,136.845,136.885,136.845,136.875,176000000.0
2009-08-06 00:58:00,136.88,136.895,136.88,136.89,66000000.0
2009-08-06 00:59:00,136.885,136.89,136.87,136.885,370800000.0
2009-08-06 01:00:00,136.885,136.89,136.875,136.885,103000000.0
2009-08-06 01:01:00,136.89,136.905,136.885,136.895,164800000.0
2009-08-06 01:02:00,136.895,136.905,136.885,136.905,470200000.0
2009-08-06 01:03:00,136.905,136.91,136.905,136.91,221400000.0
2009-08-06 01:04:00,136.905,136.905,136.88,136.88,206400000.0
2009-08-06 01:05:00,136.875,136.875,136.855,136.86,147800001.0
2009-08-06 01:06:00,136.86,136.875,136.855,136.86,96000000.0
2009-08-06 01:07:00,136.845,136.9,136.845,136.9,452200000.0
2009-08-06 01:08:00,136.89,136.905,136.885,136.885,161200000.0
2009-08-06 01:09:00,136.885,136.89,136.875,136.89,169200000.0
2009-08-06 01:10:00,136.89,136.9,136.89,136.895,86400000.0
2009-08-06 01:11:00,136.895,136.895,136.895,136.895,88599998.0
2009-08-06 01:12:00,136.895,136.895,136.89,136.895,107600000.0
2009-08-06 01:13:00,136.895,136.9,136.895,136.895,58200000.0
2009-08-06 01:14:00,136.895,136.895,136.875,136.875,157199999.0
2009-08-06 01:15:00,136.875,136.88,136.875,136.88,13000000.0
2009-08-06 01:16:00,136.875,136.875,136.875,136.875,10000000.0
2009-08-06 01:17:00,136.875,136.885,136.855,136.875,167200000.0
2009-08-06 01:18:00,136.875,136.875,136.84,136.855,297800000.0
2009-08-06 01:19:00,136.855,136.855,136.85,136.85,20800000.0
2009-08-06 01:20:00,136.825,136.855,136.755,136.805,398599999.0
2009-08-06 01:21:00,136.8,136.805,136.79,136.805,187200000.0
2009-08-06 01:22:00,136.81,136.85,136.8,136.84,96000001.0
2009-08-06 01:23:00,136.84,136.86,136.84,136.855,103800000.0
2009-08-06 01:24:00,136.855,136.855,136.815,136.825,93000000.0
2009-08-06 01:25:00,136.825,136.86,136.825,136.85,74800000.0
2009-08-06 01:26:00,136.844,136.847,136.844,136.847,34400000.0
2009-08-06 01:27:00,136.85,136.85,136.835,136.845,34400000.0
2009-08-06 01:28:00,136.865,136.865,136.86,136.865,89000000.0
2009-08-06 01:29:00,136.865,136.905,136.865,136.89,137600000.0
2009-08-06 01:30:00,136.89,136.89,136.855,136.875,103600000.0
2009-08-06 01:31:00,136.86,136.875,136.855,136.86,38000000.0
2009-08-06 01:32:00,136.86,136.865,136.855,136.865,63600001.0
2009-08-06 01:33:00,136.86,136.865,136.855,136.86,148400000.0
2009-08-06 01:34:00,136.86,136.875,136.825,136.825,202600000.0
2009-08-06 01:35:00,136.825,136.825,136.8,136.81,211200000.0
2009-08-06 01:36:00,136.81,136.81,136.795,136.795,139600000.0
2009-08-06 01:37:00,136.79,136.83,136.79,136.825,277999998.0
2009-08-06 01:38:00,136.83,136.855,136.83,136.83,134400000.0
2009-08-06 01:39:00,136.83,136.835,136.83,136.835,17600000.0
2009-08-06 01:40:00,136.84,136.845,136.835,136.835,62800000.0
2009-08-06 01:41:00,136.835,136.85,136.835,136.85,19600000.0
2009-08-06 01:42:00,136.845,136.845,136.795,136.795,202700000.0
2009-08-06 01:43:00,136.795,136.795,136.78,136.795,116800000.0
2009-08-06 01:44:00,136.787,136.787,136.782,136.782,379200000.0
2009-08-06 01:45:00,136.785,136.81,136.775,136.79,379200000.0
2009-08-06 01:46:00,136.79,136.79,136.785,136.785,19400000.0
2009-08-06 01:47:00,136.785,136.79,136.775,136.775,198200000.0
2009-08-06 01:48:00,136.775,136.775,136.73,136.74,244300000.0
2009-08-06 01:49:00,136.74,136.74,136.7,136.71,371600000.0
2009-08-06 01:50:00,136.7,136.7,136.675,136.68,255600001.0
2009-08-06 01:51:00,136.675,136.68,136.645,136.645,470800000.0
2009-08-06 01:52:00,136.645,136.655,136.63,136.65,579399999.0
2009-08-06 01:53:00,136.65,136.66,136.645,136.645,323799999.0
2009-08-06 01:54:00,136.64,136.64,136.635,136.635,103600000.0
2009-08-06 01:55:00,136.635,136.635,136.585,136.6,409000000.0
2009-08-06 01:56:00,136.59,136.615,136.59,136.6,235200000.0
2009-08-06 01:57:00,136.605,136.62,136.58,136.6,237999999.0
2009-08-06 01:58:00,136.6,136.63,136.59,136.605,322800000.0
2009-08-06 01:59:00,136.6,136.61,136.59,136.61,233000000.0
2009-08-06 02:00:00,136.605,136.65,136.6,136.65,327000000.0
2009-08-06 02:01:00,136.655,136.71,136.655,136.71,588400000.0
2009-08-06 02:02:00,136.705,136.72,136.685,136.72,301000000.0
2009-08-06 02:03:00,136.715,136.72,136.705,136.715,426799998.0
2009-08-06 02:04:00,136.715,136.74,136.715,136.73,293800000.0
2009-08-06 02:05:00,136.73,136.755,136.715,136.725,499900000.0
2009-08-06 02:06:00,136.715,136.73,136.715,136.715,232200000.0
2009-08-06 02:07:00,136.715,136.72,136.71,136.715,209600000.0
2009-08-06 02:08:00,136.72,136.725,136.66,136.66,383799999.0
2009-08-06 02:09:00,136.66,136.665,136.62,136.66,321000000.0
2009-08-06 02:10:00,136.66,136.67,136.63,136.655,317800000.0
2009-08-06 02:11:00,136.655,136.685,136.655,136.68,422200000.0
2009-08-06 02:12:00,136.68,136.695,136.67,136.685,472000001.0
2009-08-06 02:13:00,136.68,136.715,136.68,136.71,265800000.0
2009-08-06 02:14:00,136.715,136.725,136.695,136.695,422200000.0
2009-08-06 02:15:00,136.695,136.7,136.69,136.695,254200000.0
2009-08-06 02:16:00,136.69,136.69,136.66,136.69,200600000.0
2009-08-06 02:17:00,136.69,136.705,136.685,136.695,135600000.0
2009-08-06 02:18:00,136.695,136.705,136.68,136.695,292600002.0
2009-08-06 02:19:00,136.695,136.695,136.68,136.69,188600001.0
2009-08-06 02:20:00,136.695,136.735,136.69,136.735,245200000.0
2009-08-06 02:21:00,136.73,136.745,136.73,136.735,282800000.0
2009-08-06 02:22:00,136.735,136.77,136.73,136.765,321200000.0
2009-08-06 02:23:00,136.765,136.795,136.76,136.785,242800000.0
2009-08-06 02:24:00,136.775,136.78,136.755,136.755,324400000.0
2009-08-06 02:25:00,136.76,136.78,136.76,136.78,142400000.0
2009-08-06 02:26:00,136.785,136.79,136.77,136.775,176800000.0
2009-08-06 02:27:00,136.775,136.79,136.775,136.79,34800000.0
2009-08-06 02:28:00,136.795,136.82,136.775,136.78,357800000.0
2009-08-06 02:29:00,136.78,136.81,136.775,136.78,352400000.0
2009-08-06 02:30:00,136.78,136.82,136.78,136.815,345300000.0
2009-08-06 02:31:00,136.815,136.885,136.81,136.85,479200000.0
2009-08-06 02:32:00,136.85,136.85,136.835,136.845,362200000.0
2009-08-06 02:33:00,136.835,136.85,136.835,136.835,369800000.0
2009-08-06 02:34:00,136.84,136.875,136.835,136.875,568800001.0
2009-08-06 02:35:00,136.885,136.92,136.88,136.89,565200000.0
2009-08-06 02:36:00,136.91,136.915,136.895,136.905,230000000.0
2009-08-06 02:37:00,136.905,136.91,136.85,136.865,208800000.0
2009-08-06 02:38:00,136.885,136.89,136.85,136.86,167800000.0
2009-08-06 02:39:00,136.86,136.9,136.855,136.88,182600000.0
2009-08-06 02:40:00,136.88,136.89,136.85,136.86,173300000.0
2009-08-06 02:41:00,136.855,136.865,136.85,136.855,365600000.0
2009-08-06 02:42:00,136.855,136.89,136.85,136.89,158800000.0
2009-08-06 02:43:00,136.89,136.89,136.865,136.88,62400000.0
2009-08-06 02:44:00,136.865,136.87,136.855,136.855,178800000.0
2009-08-06 02:45:00,136.855,136.855,136.815,136.82,190200000.0
2009-08-06 02:46:00,136.825,136.825,136.8,136.81,236200000.0
2009-08-06 02:47:00,136.815,136.825,136.81,136.815,336400002.0
2009-08-06 02:48:00,136.815,136.855,136.81,136.845,357000000.0
2009-08-06 02:49:00,136.845,136.9,136.845,136.89,228899999.0
2009-08-06 02:50:00,136.89,136.91,136.845,136.9,478599999.0
2009-08-06 02:51:00,136.9,136.915,136.875,136.885,430800000.0
2009-08-06 02:52:00,136.885,136.915,136.86,136.885,573799999.0
2009-08-06 02:53:00,136.895,136.93,136.895,136.93,743400001.0
2009-08-06 02:54:00,136.925,136.925,136.845,136.85,571400000.0
2009-08-06 02:55:00,136.845,136.885,136.82,136.875,704000000.0
2009-08-06 02:56:00,136.875,136.885,136.86,136.875,191400000.0
2009-08-06 02:57:00,136.87,136.875,136.845,136.865,249200000.0
2009-08-06 02:58:00,136.865,136.87,136.855,136.865,285600000.0
2009-08-06 02:59:00,136.87,136.89,136.855,136.89,309800000.0
2009-08-06 03:00:00,136.89,136.895,136.88,136.88,144400000.0
2009-08-06 03:01:00,136.88,136.915,136.88,136.89,388200000.0
2009-08-06 03:02:00,136.89,136.89,136.88,136.89,373800000.0
2009-08-06 03:03:00,136.89,136.92,136.89,136.92,491800000.0
2009-08-06 03:04:00,136.92,137.055,136.92,137.055,751600001.0
2009-08-06 03:05:00,137.065,137.08,137.035,137.06,639199999.0
2009-08-06 03:06:00,137.065,137.085,137.04,137.045,334800000.0
2009-08-06 03:07:00,137.045,137.15,137.035,137.115,908500000.0
2009-08-06 03:08:00,137.115,137.135,137.09,137.095,648600000.0
2009-08-06 03:09:00,137.095,137.1,137.05,137.065,852200002.0
2009-08-06 03:10:00,137.07,137.125,137.055,137.12,642200000.0
2009-08-06 03:11:00,137.115,137.13,137.035,137.035,448600000.0
2009-08-06 03:12:00,137.04,137.11,137.04,137.11,694800000.0
2009-08-06 03:13:00,137.11,137.145,137.095,137.115,518000000.0
2009-08-06 03:14:00,137.115,137.125,137.1,137.1,283000000.0
2009-08-06 03:15:00,137.1,137.11,137.08,137.095,380000000.0
2009-08-06 03:16:00,137.095,137.095,137.075,137.08,240400000.0
2009-08-06 03:17:00,137.08,137.09,137.08,137.085,357000000.0
2009-08-06 03:18:00,137.08,137.085,137.045,137.055,512000000.0
2009-08-06 03:19:00,137.055,137.075,137.055,137.075,257000000.0
2009-08-06 03:20:00,137.075,137.12,137.075,137.105,221400000.0
2009-08-06 03:21:00,137.11,137.155,137.1,137.145,452400000.0
2009-08-06 03:22:00,137.14,137.155,137.115,137.12,527000000.0
2009-08-06 03:23:00,137.12,137.125,137.095,137.095,122200000.0
2009-08-06 03:24:00,137.105,137.115,137.015,137.075,431800000.0
2009-08-06 03:25:00,137.075,137.075,137.06,137.06,196000000.0
2009-08-06 03:26:00,137.065,137.065,137.01,137.01,304400000.0
2009-08-06 03:27:00,137.01,137.03,137.005,137.03,96000000.0
2009-08-06 03:28:00,137.03,137.07,137.03,137.045,195000000.0
2009-08-06 03:29:00,137.045,137.1,137.035,137.075,524600000.0
2009-08-06 03:30:00,137.07,137.22,137.05,137.19,581800000.0
2009-08-06 03:31:00,137.195,137.265,137.185,137.23,599600000.0
2009-08-06 03:32:00,137.23,137.31,137.23,137.28,638200001.0
2009-08-06 03:33:00,137.27,137.305,137.24,137.295,494999999.0
2009-08-06 03:34:00,137.3,137.375,137.23,137.23,657600001.0
2009-08-06 03:35:00,137.23,137.25,137.215,137.245,587400002.0
2009-08-06 03:36:00,137.245,137.27,137.245,137.265,463400000.0
2009-08-06 03:37:00,137.265,137.285,137.245,137.27,417600000.0
2009-08-06 03:38:00,137.27,137.34,137.26,137.325,402800000.0
2009-08-06 03:39:00,137.325,137.35,137.3,137.305,768400000.0
2009-08-06 03:40:00,137.305,137.31,137.2,137.215,718600000.0
2009-08-06 03:41:00,137.215,137.22,137.16,137.17,549000000.0
2009-08-06 03:42:00,137.17,137.17,137.085,137.095,713800000.0
2009-08-06 03:43:00,137.095,137.125,137.03,137.055,711000000.0
2009-08-06 03:44:00,137.055,137.07,136.995,137.035,561500000.0
2009-08-06 03:45:00,137.035,137.055,136.97,136.975,589900000.0
2009-08-06 03:46:00,136.97,137.005,136.915,137.005,896200000.0
2009-08-06 03:47:00,137.005,137.025,136.955,137.01,485700000.0
2009-08-06 03:48:00,137.005,137.04,137.005,137.035,530400000.0
2009-08-06 03:49:00,137.025,137.025,136.92,136.925,543200000.0
2009-08-06 03:50:00,136.925,137.01,136.915,136.965,692400000.0
2009-08-06 03:51:00,136.96,137.05,136.945,137.025,458800000.0
2009-08-06 03:52:00,137.02,137.075,136.99,136.995,449000000.0
2009-08-06 03:53:00,136.99,137.025,136.98,137.025,299400000.0
2009-08-06 03:54:00,137.015,137.11,137.015,137.105,706200001.0
2009-08-06 03:55:00,137.105,137.135,137.075,137.075,592400000.0
2009-08-06 03:56:00,137.075,137.17,137.065,137.15,775400003.0
2009-08-06 03:57:00,137.15,137.15,137.06,137.065,607800003.0
2009-08-06 03:58:00,137.065,137.075,137.025,137.035,294999999.0
2009-08-06 03:59:00,137.035,137.04,136.98,136.99,688199999.0
2009-08-06 04:00:00,137.005,137.035,137.005,137.015,870599997.0
2009-08-06 04:01:00,137.015,137.03,136.995,137.025,472000002.0
2009-08-06 04:02:00,137.015,137.03,137.015,137.015,336400000.0
2009-08-06 04:03:00,137.02,137.025,136.99,136.995,354600000.0
2009-08-06 04:04:00,136.995,137.005,136.975,136.98,287500000.0
2009-08-06 04:05:00,136.98,137.01,136.93,136.94,589400002.0
2009-08-06 04:06:00,136.94,137.005,136.925,137.005,615400000.0
2009-08-06 04:07:00,137.01,137.065,137.005,137.065,453000000.0
2009-08-06 04:08:00,137.065,137.07,137.02,137.025,600899998.0
2009-08-06 04:09:00,137.025,137.045,137.015,137.045,628199997.0
2009-08-06 04:10:00,137.045,137.045,137.0,137.0,450400001.0
2009-08-06 04:11:00,137.005,137.01,136.96,136.975,772200003.0
2009-08-06 04:12:00,136.985,137.015,136.975,137.005,517800000.0
2009-08-06 04:13:00,137.005,137.005,136.975,136.985,536400000.0
2009-08-06 04:14:00,136.975,136.975,136.925,136.96,607100013.0
2009-08-06 04:15:00,136.955,137.0,136.945,136.99,552000003.0
2009-08-06 04:16:00,136.99,136.995,136.98,136.98,501800012.0
2009-08-06 04:17:00,136.98,136.98,136.945,136.95,491200002.0
2009-08-06 04:18:00,136.955,136.99,136.945,136.98,326600001.0
2009-08-06 04:19:00,136.985,136.99,136.965,136.97,221599999.0
2009-08-06 04:20:00,136.97,137.0,136.965,136.965,621799998.0
2009-08-06 04:21:00,136.965,136.98,136.93,136.93,997999995.0
2009-08-06 04:22:00,136.94,137.005,136.925,137.005,516800000.0
2009-08-06 04:23:00,137.005,137.015,136.95,136.965,598600001.0
2009-08-06 04:24:00,136.965,136.99,136.965,136.99,197000001.0
2009-08-06 04:25:00,136.98,137.025,136.97,137.01,734400003.0
2009-08-06 04:26:00,137.01,137.035,136.965,137.015,1084000006.0
2009-08-06 04:27:00,137.015,137.025,136.99,137.0,400199999.0
2009-08-06 04:28:00,137.0,137.0,136.975,136.99,298600001.0
2009-08-06 04:29:00,136.99,136.99,136.975,136.98,134600000.0
2009-08-06 04:30:00,136.975,136.975,136.905,136.92,577400001.0
2009-08-06 04:31:00,136.92,136.925,136.88,136.9,475700001.0
2009-08-06 04:32:00,136.895,136.9,136.82,136.82,981800003.0
2009-08-06 04:33:00,136.82,136.825,136.725,136.745,773029999.0
2009-08-06 04:34:00,136.75,136.81,136.75,136.81,474600001.0
2009-08-06 04:35:00,136.815,136.825,136.745,136.775,466400000.0
2009-08-06 04:36:00,136.785,136.79,136.63,136.645,667799999.0
2009-08-06 04:37:00,136.625,136.71,136.6,136.705,837599998.0
2009-08-06 04:38:00,136.715,136.735,136.66,136.725,939800000.0
2009-08-06 04:39:00,136.725,136.765,136.72,136.735,717399998.0
2009-08-06 04:40:00,136.735,136.77,136.73,136.745,631800000.0
2009-08-06 04:41:00,136.74,136.775,136.725,136.755,312800000.0
2009-08-06 04:42:00,136.755,136.77,136.715,136.77,375599999.0
2009-08-06 04:43:00,136.77,136.77,136.695,136.695,278199999.0
2009-08-06 04:44:00,136.7,136.725,136.665,136.725,562000000.0
2009-08-06 04:45:00,136.725,136.755,136.68,136.68,339199999.0
2009-08-06 04:46:00,136.68,136.725,136.68,136.71,544799999.0
2009-08-06 04:47:00,136.71,136.72,136.64,136.64,656700000.0
2009-08-06 04:48:00,136.65,136.685,136.65,136.68,421200000.0
2009-08-06 04:49:00,136.675,136.7,136.67,136.675,549400001.0
2009-08-06 04:50:00,136.675,136.715,136.67,136.715,535400002.0
2009-08-06 04:51:00,136.72,136.73,136.71,136.71,779999998.0
2009-08-06 04:52:00,136.725,136.75,136.715,136.745,255000000.0
2009-08-06 04:53:00,136.75,136.785,136.75,136.775,256200000.0
2009-08-06 04:54:00,136.77,136.82,136.755,136.77,688400003.0
2009-08-06 04:55:00,136.77,136.815,136.765,136.79,457200000.0
2009-08-06 04:56:00,136.79,136.815,136.78,136.815,310600000.0
2009-08-06 04:57:00,136.83,136.84,136.805,136.84,507000002.0
2009-08-06 04:58:00,136.84,136.855,136.78,136.79,430400002.0
2009-08-06 04:59:00,136.785,136.815,136.75,136.75,661800005.0
2009-08-06 05:00:00,136.75,136.785,136.75,136.775,306799998.0
2009-08-06 05:01:00,136.775,136.785,136.77,136.78,355800001.0
2009-08-06 05:02:00,136.785,136.81,136.78,136.795,334799996.0
2009-08-06 05:03:00,136.78,136.78,136.7,136.705,419299998.0
2009-08-06 05:04:00,136.705,136.74,136.705,136.725,314200000.0
2009-08-06 05:05:00,136.725,136.73,136.69,136.725,595399999.0
2009-08-06 05:06:00,136.725,136.725,136.67,136.685,259799999.0
2009-08-06 05:07:00,136.69,136.735,136.69,136.735,381199999.0
2009-08-06 05:08:00,136.72,136.725,136.705,136.705,139000001.0
2009-08-06 05:09:00,136.705,136.705,136.655,136.685,789600001.0
2009-08-06 05:10:00,136.675,136.7,136.675,136.69,426000000.0
2009-08-06 05:11:00,136.69,136.69,136.675,136.69,153600000.0
2009-08-06 05:12:00,136.69,136.695,136.66,136.66,231600000.0
2009-08-06 05:13:00,136.66,136.67,136.655,136.665,127600000.0
2009-08-06 05:14:00,136.665,136.74,136.66,136.715,532599998.0
2009-08-06 05:15:00,136.72,136.755,136.715,136.735,323199999.0
2009-08-06 05:16:00,136.735,136.745,136.725,136.735,251600000.0
2009-08-06 05:17:00,136.76,136.76,136.745,136.755,501800003.0
2009-08-06 05:18:00,136.75,136.785,136.75,136.77,433000000.0
2009-08-06 05:19:00,136.765,136.765,136.665,136.71,319200000.0
2009-08-06 05:20:00,136.71,136.715,136.7,136.715,395400001.0
2009-08-06 05:21:00,136.715,136.735,136.715,136.725,173600000.0
2009-08-06 05:22:00,136.73,136.735,136.725,136.73,356400000.0
2009-08-06 05:23:00,136.73,136.745,136.73,136.745,269999999.0
2009-08-06 05:24:00,136.745,136.76,136.745,136.755,165800000.0
2009-08-06 05:25:00,136.755,136.77,136.75,136.765,83600000.0
2009-08-06 05:26:00,136.765,136.78,136.76,136.775,116000000.0
2009-08-06 05:27:00,136.775,136.805,136.775,136.805,107400000.0
2009-08-06 05:28:00,136.805,136.815,136.795,136.815,101000000.0
2009-08-06 05:29:00,136.815,136.815,136.79,136.795,153000000.0
2009-08-06 05:30:00,136.795,136.815,136.795,136.81,320000000.0
2009-08-06 05:31:00,136.81,136.82,136.75,136.795,492400001.0
2009-08-06 05:32:00,136.79,136.825,136.79,136.81,288600000.0
2009-08-06 05:33:00,136.81,136.85,136.81,136.85,243600000.0
2009-08-06 05:34:00,136.845,136.85,136.825,136.825,243799999.0
2009-08-06 05:35:00,136.825,136.84,136.775,136.795,198999999.0
2009-08-06 05:36:00,136.78,136.79,136.765,136.765,223000000.0
2009-08-06 05:37:00,136.765,136.795,136.765,136.775,309199998.0
2009-08-06 05:38:00,136.775,136.795,136.775,136.795,111600001.0
2009-08-06 05:39:00,136.795,136.805,136.77,136.77,223200000.0
2009-08-06 05:40:00,136.77,136.81,136.765,136.805,194800000.0
2009-08-06 05:41:00,136.8,136.805,136.755,136.765,262800000.0
2009-08-06 05:42:00,136.765,136.815,136.765,136.81,82200000.0
2009-08-06 05:43:00,136.81,136.83,136.8,136.81,168599999.0
2009-08-06 05:44:00,136.815,136.875,136.815,136.86,407600002.0
2009-08-06 05:45:00,136.86,136.875,136.855,136.855,444600001.0
2009-08-06 05:46:00,136.85,136.865,136.83,136.86,518000003.0
2009-08-06 05:47:00,136.86,136.88,136.855,136.865,336400002.0
2009-08-06 05:48:00,136.86,136.865,136.855,136.86,115200001.0
2009-08-06 05:49:00,136.855,136.86,136.795,136.8,362599998.0
2009-08-06 05:50:00,136.8,136.865,136.8,136.865,167800000.0
2009-08-06 05:51:00,136.875,136.93,136.87,136.91,325600000.0
2009-08-06 05:52:00,136.905,136.915,136.9,136.915,129600000.0
2009-08-06 05:53:00,136.91,136.915,136.88,136.89,353600001.0
2009-08-06 05:54:00,136.89,136.925,136.89,136.915,153600000.0
2009-08-06 05:55:00,136.91,136.925,136.855,136.89,484999996.0
2009-08-06 05:56:00,136.885,136.89,136.855,136.88,452800001.0
2009-08-06 05:57:00,136.88,136.9,136.875,136.885,429200000.0
2009-08-06 05:58:00,136.875,136.89,136.87,136.875,317600000.0
2009-08-06 05:59:00,136.875,136.91,136.865,136.885,446000002.0
2009-08-06 06:00:00,136.885,136.94,136.875,136.925,470000002.0
2009-08-06 06:01:00,136.93,136.93,136.895,136.9,323200000.0
2009-08-06 06:02:00,136.885,136.935,136.875,136.935,366400000.0
2009-08-06 06:03:00,136.925,136.935,136.885,136.89,309000000.0
2009-08-06 06:04:00,136.885,136.905,136.885,136.9,261000000.0
2009-08-06 06:05:00,136.9,136.91,136.875,136.875,257300000.0
2009-08-06 06:06:00,136.875,136.88,136.84,136.865,357400002.0
2009-08-06 06:07:00,136.865,136.87,136.86,136.87,217600002.0
2009-08-06 06:08:00,136.87,136.89,136.86,136.885,233200000.0
2009-08-06 06:09:00,136.875,136.885,136.855,136.88,162000000.0
2009-08-06 06:10:00,136.88,136.9,136.855,136.885,321200001.0
2009-08-06 06:11:00,136.885,136.91,136.875,136.885,445400003.0
2009-08-06 06:12:00,136.89,136.905,136.88,136.88,504999999.0
2009-08-06 06:13:00,136.88,136.89,136.845,136.86,339599999.0
2009-08-06 06:14:00,136.87,136.895,136.86,136.885,276999999.0
2009-08-06 06:15:00,136.885,136.885,136.865,136.87,248399999.0
2009-08-06 06:16:00,136.865,136.875,136.85,136.86,330199998.0
2009-08-06 06:17:00,136.865,136.865,136.825,136.825,296800000.0
2009-08-06 06:18:00,136.83,136.865,136.83,136.86,102000000.0
2009-08-06 06:19:00,136.86,136.86,136.835,136.835,105400000.0
2009-08-06 06:20:00,136.835,136.845,136.8,136.8,196600000.0
2009-08-06 06:21:00,136.805,136.83,136.805,136.815,248600003.0
2009-08-06 06:22:00,136.805,136.825,136.805,136.825,125000003.0
2009-08-06 06:23:00,136.83,136.835,136.815,136.82,126200000.0
2009-08-06 06:24:00,136.82,136.835,136.805,136.825,236200000.0
2009-08-06 06:25:00,136.82,136.835,136.805,136.835,435800005.0
2009-08-06 06:26:00,136.835,136.87,136.83,136.865,141400002.0
2009-08-06 06:27:00,136.865,136.9,136.865,136.885,460600002.0
2009-08-06 06:28:00,136.885,136.905,136.875,136.905,205099998.0
2009-08-06 06:29:00,136.91,136.915,136.905,136.905,62800000.0
2009-08-06 06:30:00,136.905,136.93,136.905,136.91,440599998.0
2009-08-06 06:31:00,136.915,136.925,136.905,136.915,269600000.0
2009-08-06 06:32:00,136.915,136.93,136.91,136.925,367400001.0
2009-08-06 06:33:00,136.925,136.94,136.92,136.935,221000000.0
2009-08-06 06:34:00,136.935,136.945,136.92,136.935,216800000.0
2009-08-06 06:35:00,136.925,136.945,136.925,136.935,277600000.0
2009-08-06 06:36:00,136.935,136.94,136.905,136.905,506200000.0
2009-08-06 06:37:00,136.905,136.915,136.9,136.91,104400000.0
2009-08-06 06:38:00,136.915,136.925,136.9,136.905,83600000.0
2009-08-06 06:39:00,136.905,136.925,136.9,136.92,149800000.0
2009-08-06 06:40:00,136.92,136.92,136.905,136.91,188000000.0
2009-08-06 06:41:00,136.905,136.91,136.9,136.905,111400000.0
2009-08-06 06:42:00,136.915,136.915,136.905,136.905,73000000.0
2009-08-06 06:43:00,136.91,136.93,136.905,136.925,95800000.0
2009-08-06 06:44:00,136.925,136.925,136.915,136.92,246400001.0
2009-08-06 06:45:00,136.92,136.95,136.91,136.915,448800000.0
2009-08-06 06:46:00,136.915,136.935,136.905,136.93,104400000.0
2009-08-06 06:47:00,136.935,136.96,136.925,136.96,213800000.0
2009-08-06 06:48:00,136.965,136.975,136.955,136.975,194200000.0
2009-08-06 06:49:00,136.975,137.01,136.97,137.0,317600001.0
2009-08-06 06:50:00,137.0,137.0,136.985,136.995,310000002.0
2009-08-06 06:51:00,137.0,137.015,136.99,137.01,359999998.0
2009-08-06 06:52:00,137.01,137.015,136.985,137.01,211000000.0
2009-08-06 06:53:00,137.01,137.01,136.985,136.995,158400000.0
2009-08-06 06:54:00,136.995,137.03,136.96,136.975,437000003.0
2009-08-06 06:55:00,136.98,137.005,136.965,136.99,397400001.0
2009-08-06 06:56:00,137.0,137.03,136.99,137.015,212800000.0
2009-08-06 06:57:00,137.015,137.04,136.98,137.02,395999998.0
2009-08-06 06:58:00,137.025,137.025,136.99,137.02,209200001.0
2009-08-06 06:59:00,137.02,137.035,137.005,137.025,520400001.0
2009-08-06 07:00:00,137.025,137.025,136.98,137.0,401800000.0
2009-08-06 07:01:00,137.0,137.01,136.945,136.965,464199999.0
2009-08-06 07:02:00,136.965,136.965,136.92,136.92,487799994.0
2009-08-06 07:03:00,136.935,136.94,136.915,136.94,313000003.0
2009-08-06 07:04:00,136.94,136.945,136.93,136.93,190799999.0
2009-08-06 07:05:00,136.93,136.945,136.93,136.935,342799986.0
2009-08-06 07:06:00,136.935,136.96,136.925,136.95,374199998.0
2009-08-06 07:07:00,136.95,136.96,136.945,136.955,444600001.0
2009-08-06 07:08:00,136.955,136.96,136.955,136.96,245400000.0
2009-08-06 07:09:00,136.97,136.985,136.965,136.98,116599999.0
2009-08-06 07:10:00,136.985,137.02,136.98,137.015,218200000.0
2009-08-06 07:11:00,137.005,137.02,137.005,137.005,124400001.0
2009-08-06 07:12:00,136.985,136.985,136.97,136.98,203399998.0
2009-08-06 07:13:00,136.98,136.98,136.975,136.975,88000000.0
2009-08-06 07:14:00,136.975,136.985,136.97,136.97,134400000.0
2009-08-06 07:15:00,136.97,136.985,136.97,136.98,241200001.0
2009-08-06 07:16:00,136.98,137.005,136.98,136.98,318600000.0
2009-08-06 07:17:00,136.98,136.995,136.975,136.975,460400000.0
2009-08-06 07:18:00,136.975,137.025,136.975,137.02,532200000.0
2009-08-06 07:19:00,137.02,137.06,137.02,137.05,270800000.0
2009-08-06 07:20:00,137.05,137.05,137.005,137.02,664200002.0
2009-08-06 07:21:00,137.02,137.035,137.005,137.005,306600000.0
2009-08-06 07:22:00,137.005,137.02,136.97,137.015,707400003.0
2009-08-06 07:23:00,137.015,137.03,137.0,137.01,240800000.0
2009-08-06 07:24:00,137.015,137.02,137.015,137.015,241599999.0
2009-08-06 07:25:00,137.01,137.01,137.0,137.005,318000000.0
2009-08-06 07:26:00,137.005,137.045,137.005,137.025,365000000.0
2009-08-06 07:27:00,137.025,137.06,137.015,137.06,296300000.0
2009-08-06 07:28:00,137.06,137.08,137.055,137.075,213600000.0
2009-08-06 07:29:00,137.075,137.08,137.055,137.07,274400000.0
2009-08-06 07:30:00,137.065,137.07,137.04,137.06,339400000.0
2009-08-06 07:31:00,137.055,137.075,137.055,137.07,234000000.0
2009-08-06 07:32:00,137.075,137.075,137.065,137.065,345200000.0
2009-08-06 07:33:00,137.065,137.09,137.04,137.07,550200000.0
2009-08-06 07:34:00,137.05,137.06,137.04,137.05,627600001.0
2009-08-06 07:35:00,137.045,137.05,137.045,137.05,45800000.0
2009-08-06 07:36:00,137.045,137.05,137.005,137.005,243800000.0
2009-08-06 07:37:00,137.005,137.02,137.0,137.005,227000000.0
2009-08-06 07:38:00,137.01,137.03,137.01,137.025,424999997.0
2009-08-06 07:39:00,137.025,137.025,136.965,136.975,235400000.0
2009-08-06 07:40:00,136.98,137.0,136.975,137.0,251000000.0
2009-08-06 07:41:00,137.0,137.03,136.99,137.03,356399999.0
2009-08-06 07:42:00,137.03,137.04,137.015,137.04,271600000.0
2009-08-06 07:43:00,137.045,137.05,136.985,136.985,364799999.0
2009-08-06 07:44:00,136.995,137.015,136.98,136.98,188400000.0
2009-08-06 07:45:00,136.98,137.01,136.98,137.0,241600000.0
2009-08-06 07:46:00,137.0,137.0,136.965,136.975,363800000.0
2009-08-06 07:47:00,136.975,136.995,136.965,136.975,300200001.0
2009-08-06 07:48:00,136.975,136.995,136.965,136.98,938599998.0
2009-08-06 07:49:00,136.98,136.985,136.975,136.975,463800001.0
2009-08-06 07:50:00,136.98,136.99,136.96,136.965,473599999.0
2009-08-06 07:51:00,136.96,136.96,136.91,136.925,611200000.0
2009-08-06 07:52:00,136.925,136.94,136.925,136.93,414600003.0
2009-08-06 07:53:00,136.93,136.96,136.91,136.955,391200001.0
2009-08-06 07:54:00,136.96,137.035,136.95,137.03,636599998.0
2009-08-06 07:55:00,137.03,137.04,137.015,137.035,500600000.0
2009-08-06 07:56:00,137.03,137.04,137.0,137.01,363600000.0
2009-08-06 07:57:00,137.015,137.085,137.015,137.07,379200001.0
2009-08-06 07:58:00,137.08,137.08,137.045,137.07,740200002.0
2009-08-06 07:59:00,137.07,137.07,137.015,137.05,544899997.0
2009-08-06 08:00:00,137.05,137.05,137.025,137.025,321600000.0
2009-08-06 08:01:00,137.025,137.06,137.025,137.035,286300000.0
2009-08-06 08:02:00,137.035,137.055,137.035,137.035,449799995.0
2009-08-06 08:03:00,137.03,137.045,136.97,137.045,518199998.0
2009-08-06 08:04:00,137.045,137.07,137.045,137.05,643300001.0
2009-08-06 08:05:00,137.05,137.085,137.045,137.065,672399999.0
2009-08-06 08:06:00,137.07,137.095,137.065,137.085,500799999.0
2009-08-06 08:07:00,137.085,137.085,137.045,137.055,625799999.0
2009-08-06 08:08:00,137.05,137.055,137.03,137.04,674200002.0
2009-08-06 08:09:00,137.035,137.095,137.035,137.095,931799999.0
2009-08-06 08:10:00,137.09,137.11,137.08,137.08,543799997.0
2009-08-06 08:11:00,137.08,137.095,137.05,137.06,335800000.0
2009-08-06 08:12:00,137.06,137.11,137.055,137.11,267000003.0
2009-08-06 08:13:00,137.11,137.13,137.09,137.13,603400001.0
2009-08-06 08:14:00,137.13,137.185,137.13,137.18,387000001.0
2009-08-06 08:15:00,137.18,137.225,137.155,137.17,602200002.0
2009-08-06 08:16:00,137.165,137.19,137.155,137.19,336000000.0
2009-08-06 08:17:00,137.19,137.205,137.16,137.175,293400000.0
2009-08-06 08:18:00,137.175,137.175,137.15,137.16,397200000.0
2009-08-06 08:19:00,137.16,137.18,137.16,137.175,483200000.0
2009-08-06 08:20:00,137.18,137.235,137.175,137.215,440000000.0
2009-08-06 08:21:00,137.215,137.22,137.195,137.21,448200000.0
2009-08-06 08:22:00,137.215,137.235,137.21,137.235,282600000.0
2009-08-06 08:23:00,137.235,137.275,137.235,137.275,419200000.0
2009-08-06 08:24:00,137.275,137.275,137.255,137.265,366200000.0
2009-08-06 08:25:00,137.265,137.285,137.26,137.28,292800000.0
2009-08-06 08:26:00,137.28,137.29,137.265,137.28,328400000.0
2009-08-06 08:27:00,137.275,137.29,137.255,137.275,730100001.0
2009-08-06 08:28:00,137.28,137.28,137.21,137.23,610400000.0
2009-08-06 08:29:00,137.23,137.235,137.125,137.135,744099997.0
2009-08-06 08:30:00,137.125,137.19,137.115,137.175,635300000.0
2009-08-06 08:31:00,137.175,137.19,137.12,137.16,555300003.0
2009-08-06 08:32:00,137.15,137.16,137.145,137.145,544000001.0
2009-08-06 08:33:00,137.145,137.2,137.13,137.175,704100001.0
2009-08-06 08:34:00,137.18,137.185,137.155,137.175,756200003.0
2009-08-06 08:35:00,137.175,137.18,137.11,137.115,812300003.0
2009-08-06 08:36:00,137.11,137.15,137.11,137.13,820599998.0
2009-08-06 08:37:00,137.13,137.16,137.125,137.135,541400003.0
2009-08-06 08:38:00,137.135,137.14,137.08,137.115,443400000.0
2009-08-06 08:39:00,137.115,137.135,137.095,137.095,670599998.0
2009-08-06 08:40:00,137.095,137.095,137.055,137.075,410599998.0
2009-08-06 08:41:00,137.075,137.11,137.07,137.1,654400000.0
2009-08-06 08:42:00,137.08,137.1,137.075,137.09,526900001.0
2009-08-06 08:43:00,137.085,137.11,137.07,137.085,714599996.0
2009-08-06 08:44:00,137.085,137.105,137.085,137.1,497999999.0
2009-08-06 08:45:00,137.095,137.12,137.095,137.105,634200001.0
2009-08-06 08:46:00,137.105,137.12,137.1,137.11,758600004.0
2009-08-06 08:47:00,137.105,137.105,137.065,137.08,533000001.0
2009-08-06 08:48:00,137.08,137.105,137.065,137.095,314400000.0
2009-08-06 08:49:00,137.095,137.11,137.085,137.105,625099998.0
2009-08-06 08:50:00,137.1,137.1,137.07,137.08,409599999.0
2009-08-06 08:51:00,137.075,137.105,137.07,137.105,495799999.0
2009-08-06 08:52:00,137.105,137.105,137.065,137.095,471399996.0
2009-08-06 08:53:00,137.095,137.145,137.09,137.115,609399999.0
2009-08-06 08:54:00,137.115,137.115,137.055,137.07,633000002.0
2009-08-06 08:55:00,137.07,137.09,137.045,137.045,1100999999.0
2009-08-06 08:56:00,137.045,137.055,137.02,137.02,1268000007.0
2009-08-06 08:57:00,137.02,137.035,136.97,136.97,1059200004.0
2009-08-06 08:58:00,136.97,136.975,136.865,136.87,676600000.0
2009-08-06 08:59:00,136.885,136.96,136.85,136.96,704199998.0
2009-08-06 09:00:00,136.955,136.97,136.93,136.96,1015200004.0
2009-08-06 09:01:00,136.98,136.98,136.93,136.935,565800000.0
2009-08-06 09:02:00,136.93,136.94,136.91,136.93,448000000.0
2009-08-06 09:03:00,136.93,136.935,136.9,136.9,1067399996.0
2009-08-06 09:04:00,136.9,136.95,136.9,136.95,899799999.0
2009-08-06 09:05:00,136.95,136.975,136.945,136.945,476800000.0
2009-08-06 09:06:00,136.945,136.955,136.93,136.945,531199999.0
2009-08-06 09:07:00,136.95,136.98,136.945,136.965,318800003.0
2009-08-06 09:08:00,136.97,136.97,136.955,136.955,170600000.0
2009-08-06 09:09:00,136.945,136.945,136.92,136.935,664000009.0
2009-08-06 09:10:00,136.935,136.955,136.92,136.95,783200005.0
2009-08-06 09:11:00,136.945,136.955,136.94,136.94,413000000.0
2009-08-06 09:12:00,136.94,136.945,136.905,136.93,667199998.0
2009-08-06 09:13:00,136.92,136.935,136.895,136.905,641399999.0
2009-08-06 09:14:00,136.905,136.955,136.9,136.925,758399997.0
2009-08-06 09:15:00,136.93,136.95,136.92,136.94,651999999.0
2009-08-06 09:16:00,136.94,136.95,136.915,136.935,513000000.0
2009-08-06 09:17:00,136.935,136.94,136.925,136.925,387000000.0
2009-08-06 09:18:00,136.93,136.965,136.915,136.95,559900001.0
2009-08-06 09:19:00,136.955,136.96,136.935,136.955,587399998.0
2009-08-06 09:20:00,136.95,137.015,136.95,137.0,486199998.0
2009-08-06 09:21:00,137.0,137.02,136.96,136.97,413799998.0
2009-08-06 09:22:00,136.97,136.985,136.92,136.925,465000000.0
2009-08-06 09:23:00,136.92,136.93,136.91,136.91,517600000.0
2009-08-06 09:24:00,136.91,136.925,136.91,136.925,400599998.0
2009-08-06 09:25:00,136.925,136.96,136.925,136.935,611000001.0
2009-08-06 09:26:00,136.93,136.95,136.92,136.93,678400002.0
2009-08-06 09:27:00,136.93,136.95,136.92,136.945,458000000.0
2009-08-06 09:28:00,136.95,136.95,136.94,136.95,347599999.0
2009-08-06 09:29:00,136.95,136.965,136.935,136.96,483000000.0
2009-08-06 09:30:00,136.96,137.01,136.955,137.01,300000000.0
2009-08-06 09:31:00,137.015,137.065,137.0,137.0,694399998.0
2009-08-06 09:32:00,137.0,137.005,136.985,136.99,522400001.0
2009-08-06 09:33:00,136.99,137.015,136.975,136.985,448600000.0
2009-08-06 09:34:00,136.985,137.025,136.985,137.025,276800000.0
2009-08-06 09:35:00,137.025,137.03,136.99,137.03,293600001.0
2009-08-06 09:36:00,137.025,137.065,137.02,137.065,116800000.0
2009-08-06 09:37:00,137.06,137.09,137.06,137.085,305800000.0
2009-08-06 09:38:00,137.085,137.085,137.07,137.08,498600000.0
2009-08-06 09:39:00,137.08,137.1,137.07,137.095,459000002.0
2009-08-06 09:40:00,137.095,137.105,137.005,137.02,457800002.0
2009-08-06 09:41:00,137.02,137.05,137.02,137.04,303400000.0
2009-08-06 09:42:00,137.04,137.055,137.025,137.045,390000000.0
2009-08-06 09:43:00,137.05,137.065,137.04,137.04,428199999.0
2009-08-06 09:44:00,137.04,137.065,137.01,137.055,551399997.0
2009-08-06 09:45:00,137.055,137.06,137.03,137.045,235400001.0
2009-08-06 09:46:00,137.045,137.075,137.04,137.07,494400003.0
2009-08-06 09:47:00,137.06,137.1,137.06,137.09,196799999.0
2009-08-06 09:48:00,137.085,137.085,137.055,137.06,525400000.0
2009-08-06 09:49:00,137.055,137.075,137.035,137.075,634600009.0
2009-08-06 09:50:00,137.075,137.085,137.07,137.085,388399999.0
2009-08-06 09:51:00,137.085,137.135,137.085,137.13,540800001.0
2009-08-06 09:52:00,137.13,137.13,137.1,137.125,283400005.0
2009-08-06 09:53:00,137.13,137.135,137.115,137.125,392199999.0
2009-08-06 09:54:00,137.12,137.135,137.115,137.13,576300000.0
2009-08-06 09:55:00,137.125,137.13,137.075,137.075,486800001.0
2009-08-06 09:56:00,137.08,137.115,137.075,137.105,860599991.0
2009-08-06 09:57:00,137.11,137.135,137.105,137.11,580400002.0
2009-08-06 09:58:00,137.11,137.12,137.095,137.105,183700001.0
2009-08-06 09:59:00,137.105,137.13,137.1,137.125,360600000.0
2009-08-06 10:00:00,137.125,137.145,137.1,137.105,605000000.0
2009-08-06 10:01:00,137.105,137.12,137.075,137.095,689600005.0
2009-08-06 10:02:00,137.11,137.135,137.105,137.11,707400011.0
2009-08-06 10:03:00,137.115,137.135,137.11,137.12,486399999.0
2009-08-06 10:04:00,137.1,137.11,137.085,137.1,541500003.0
2009-08-06 10:05:00,137.1,137.13,137.085,137.125,457800001.0
2009-08-06 10:06:00,137.13,137.14,137.1,137.1,809200002.0
2009-08-06 10:07:00,137.105,137.155,137.105,137.14,507699999.0
2009-08-06 10:08:00,137.14,137.24,137.125,137.21,675399998.0
2009-08-06 10:09:00,137.21,137.22,137.13,137.145,574299998.0
2009-08-06 10:10:00,137.16,137.185,137.145,137.185,772400004.0
2009-08-06 10:11:00,137.185,137.23,137.165,137.175,527999999.0
2009-08-06 10:12:00,137.18,137.21,137.145,137.155,361200001.0
2009-08-06 10:13:00,137.155,137.21,137.14,137.21,1123599999.0
2009-08-06 10:14:00,137.195,137.235,137.18,137.235,1106599994.0
2009-08-06 10:15:00,137.235,137.235,137.195,137.23,482300002.0
2009-08-06 10:16:00,137.23,137.34,137.225,137.285,623899998.0
2009-08-06 10:17:00,137.28,137.285,137.27,137.27,698799999.0
2009-08-06 10:18:00,137.27,137.375,137.27,137.37,716999997.0
2009-08-06 10:19:00,137.37,137.38,137.345,137.345,485399999.0
2009-08-06 10:20:00,137.355,137.39,137.355,137.37,617200001.0
2009-08-06 10:21:00,137.37,137.41,137.35,137.41,657600003.0
2009-08-06 10:22:00,137.41,137.48,137.405,137.455,625300001.0
2009-08-06 10:23:00,137.45,137.46,137.43,137.43,419700000.0
2009-08-06 10:24:00,137.43,137.49,137.425,137.45,577000001.0
2009-08-06 10:25:00,137.45,137.45,137.395,137.4,732199999.0
2009-08-06 10:26:00,137.4,137.41,137.305,137.315,401999998.0
2009-08-06 10:27:00,137.315,137.365,137.3,137.34,717900000.0
2009-08-06 10:28:00,137.34,137.35,137.275,137.285,520000000.0
2009-08-06 10:29:00,137.28,137.325,137.265,137.32,624100000.0
2009-08-06 10:30:00,137.315,137.325,137.295,137.3,666599998.0
2009-08-06 10:31:00,137.305,137.335,137.295,137.295,523399999.0
2009-08-06 10:32:00,137.305,137.345,137.305,137.315,496199999.0
2009-08-06 10:33:00,137.315,137.32,137.26,137.28,242899999.0
2009-08-06 10:34:00,137.28,137.28,137.24,137.265,704199997.0
2009-08-06 10:35:00,137.265,137.31,137.23,137.305,477799996.0
2009-08-06 10:36:00,137.305,137.31,137.275,137.31,494699999.0
2009-08-06 10:37:00,137.31,137.335,137.275,137.335,462600001.0
2009-08-06 10:38:00,137.34,137.355,137.3,137.335,332400001.0
2009-08-06 10:39:00,137.33,137.33,137.26,137.285,468800001.0
2009-08-06 10:40:00,137.285,137.3,137.27,137.3,253599999.0
2009-08-06 10:41:00,137.3,137.375,137.3,137.375,387200004.0
2009-08-06 10:42:00,137.37,137.385,137.335,137.37,493000000.0
2009-08-06 10:43:00,137.375,137.385,137.36,137.365,174600001.0
2009-08-06 10:44:00,137.37,137.375,137.34,137.37,321300001.0
2009-08-06 10:45:00,137.37,137.39,137.35,137.37,476400001.0
2009-08-06 10:46:00,137.365,137.39,137.36,137.375,383300000.0
2009-08-06 10:47:00,137.38,137.42,137.365,137.38,664400003.0
2009-08-06 10:48:00,137.38,137.39,137.33,137.34,432799999.0
2009-08-06 10:49:00,137.33,137.33,137.25,137.29,471599999.0
2009-08-06 10:50:00,137.3,137.315,137.2,137.25,658800002.0
2009-08-06 10:51:00,137.235,137.26,137.21,137.245,394200002.0
2009-08-06 10:52:00,137.24,137.26,137.23,137.245,160000002.0
2009-08-06 10:53:00,137.255,137.255,137.215,137.22,484000003.0
2009-08-06 10:54:00,137.22,137.25,137.215,137.235,422399996.0
2009-08-06 10:55:00,137.235,137.26,137.215,137.23,958800001.0
2009-08-06 10:56:00,137.23,137.235,137.2,137.215,390000002.0
2009-08-06 10:57:00,137.22,137.255,137.215,137.25,242000000.0
2009-08-06 10:58:00,137.245,137.27,137.23,137.235,274400000.0
2009-08-06 10:59:00,137.235,137.285,137.225,137.26,505200004.0
2009-08-06 11:00:00,137.26,137.27,137.24,137.265,151400000.0
2009-08-06 11:01:00,137.26,137.345,137.26,137.34,314600000.0
2009-08-06 11:02:00,137.34,137.37,137.325,137.34,330400000.0
2009-08-06 11:03:00,137.34,137.35,137.335,137.335,176400000.0
2009-08-06 11:04:00,137.335,137.355,137.33,137.34,332199998.0
2009-08-06 11:05:00,137.34,137.35,137.315,137.32,327200000.0
2009-08-06 11:06:00,137.32,137.355,137.31,137.35,260399999.0
2009-08-06 11:07:00,137.34,137.34,137.28,137.305,339400000.0
2009-08-06 11:08:00,137.3,137.32,137.295,137.3,321999997.0
2009-08-06 11:09:00,137.3,137.31,137.295,137.3,454599996.0
2009-08-06 11:10:00,137.3,137.31,137.265,137.285,308999999.0
2009-08-06 11:11:00,137.285,137.285,137.245,137.25,524499997.0
2009-08-06 11:12:00,137.25,137.25,137.22,137.235,587400001.0
2009-08-06 11:13:00,137.23,137.24,137.195,137.24,557400000.0
2009-08-06 11:14:00,137.24,137.27,137.235,137.27,612399999.0
2009-08-06 11:15:00,137.27,137.275,137.26,137.26,538400000.0
2009-08-06 11:16:00,137.26,137.26,137.225,137.25,338800001.0
2009-08-06 11:17:00,137.23,137.25,137.2,137.21,371099998.0
2009-08-06 11:18:00,137.22,137.26,137.22,137.255,466400002.0
2009-08-06 11:19:00,137.255,137.265,137.245,137.26,375399999.0
2009-08-06 11:20:00,137.26,137.275,137.25,137.26,285800000.0
2009-08-06 11:21:00,137.265,137.265,137.215,137.22,339900001.0
2009-08-06 11:22:00,137.22,137.26,137.22,137.25,487599999.0
2009-08-06 11:23:00,137.25,137.295,137.25,137.295,898599997.0
2009-08-06 11:24:00,137.305,137.305,137.28,137.305,500999999.0
2009-08-06 11:25:00,137.3,137.325,137.29,137.295,794200001.0
2009-08-06 11:26:00,137.295,137.295,137.265,137.28,575299999.0
2009-08-06 11:27:00,137.28,137.315,137.275,137.295,286799999.0
2009-08-06 11:28:00,137.29,137.295,137.26,137.26,408399997.0
2009-08-06 11:29:00,137.255,137.28,137.205,137.23,666999998.0
2009-08-06 11:30:00,137.23,137.28,137.22,137.28,671199999.0
2009-08-06 11:31:00,137.28,137.29,137.26,137.285,376400000.0
2009-08-06 11:32:00,137.285,137.3,137.27,137.27,181000000.0
2009-08-06 11:33:00,137.245,137.28,137.245,137.275,313200002.0
2009-08-06 11:34:00,137.275,137.28,137.25,137.275,118000000.0
2009-08-06 11:35:00,137.27,137.27,137.225,137.245,235500000.0
2009-08-06 11:36:00,137.245,137.265,137.245,137.255,220699999.0
2009-08-06 11:37:00,137.255,137.28,137.225,137.28,209200001.0
2009-08-06 11:38:00,137.275,137.29,137.265,137.265,234000000.0
2009-08-06 11:39:00,137.275,137.28,137.265,137.275,250100001.0
2009-08-06 11:40:00,137.275,137.305,137.24,137.295,401099999.0
2009-08-06 11:41:00,137.295,137.3,137.265,137.265,445500001.0
2009-08-06 11:42:00,137.275,137.29,137.275,137.29,369600000.0
2009-08-06 11:43:00,137.29,137.32,137.285,137.32,379200000.0
2009-08-06 11:44:00,137.32,137.32,137.3,137.3,301999999.0
2009-08-06 11:45:00,137.3,137.3,137.24,137.25,624200002.0
2009-08-06 11:46:00,137.25,137.28,137.24,137.28,342800000.0
2009-08-06 11:47:00,137.29,137.3,137.29,137.29,459799995.0
2009-08-06 11:48:00,137.29,137.305,137.265,137.29,451799995.0
2009-08-06 11:49:00,137.29,137.295,137.28,137.28,159199996.0
2009-08-06 11:50:00,137.28,137.28,137.265,137.265,345799998.0
2009-08-06 11:51:00,137.26,137.27,137.245,137.265,240600000.0
2009-08-06 11:52:00,137.265,137.275,137.245,137.255,132800000.0
2009-08-06 11:53:00,137.255,137.3,137.255,137.285,219600000.0
2009-08-06 11:54:00,137.285,137.315,137.28,137.31,140400000.0
2009-08-06 11:55:00,137.31,137.32,137.29,137.29,451600000.0
2009-08-06 11:56:00,137.3,137.3,137.25,137.265,531100002.0
2009-08-06 11:57:00,137.26,137.26,137.25,137.26,84999998.0
2009-08-06 11:58:00,137.25,137.265,137.225,137.235,231999999.0
2009-08-06 11:59:00,137.24,137.24,137.215,137.23,283600000.0
2009-08-06 12:00:00,137.24,137.345,137.24,137.33,589899999.0
2009-08-06 12:01:00,137.33,137.33,137.24,137.245,459000000.0
2009-08-06 12:02:00,137.245,137.28,137.245,137.28,347000001.0
2009-08-06 12:03:00,137.27,137.27,137.245,137.26,209000000.0
2009-08-06 12:04:00,137.26,137.26,137.175,137.19,412400000.0
2009-08-06 12:05:00,137.185,137.21,137.18,137.205,339300000.0
2009-08-06 12:06:00,137.205,137.21,137.165,137.18,285600000.0
2009-08-06 12:07:00,137.175,137.195,137.17,137.19,387499998.0
2009-08-06 12:08:00,137.215,137.22,137.205,137.215,350400000.0
2009-08-06 12:09:00,137.215,137.225,137.19,137.2,318599999.0
2009-08-06 12:10:00,137.2,137.205,137.17,137.205,258699999.0
2009-08-06 12:11:00,137.205,137.235,137.195,137.215,236600000.0
2009-08-06 12:12:00,137.215,137.215,137.17,137.175,69600000.0
2009-08-06 12:13:00,137.18,137.185,137.095,137.12,1014400010.0
2009-08-06 12:14:00,137.12,137.12,137.01,137.01,880800003.0
2009-08-06 12:15:00,137.015,137.055,137.0,137.055,747200005.0
2009-08-06 12:16:00,137.05,137.075,137.02,137.07,392400001.0
2009-08-06 12:17:00,137.07,137.07,137.05,137.055,200700000.0
2009-08-06 12:18:00,137.055,137.065,137.04,137.065,437199998.0
2009-08-06 12:19:00,137.065,137.08,137.01,137.03,233799999.0
2009-08-06 12:20:00,137.03,137.085,137.015,137.07,464400000.0
2009-08-06 12:21:00,137.07,137.18,137.07,137.165,602999997.0
2009-08-06 12:22:00,137.165,137.17,137.135,137.15,350300001.0
2009-08-06 12:23:00,137.165,137.205,137.16,137.185,469299996.0
2009-08-06 12:24:00,137.185,137.205,137.155,137.16,336400001.0
2009-08-06 12:25:00,137.17,137.205,137.16,137.2,496999995.0
2009-08-06 12:26:00,137.2,137.33,137.2,137.325,474000001.0
2009-08-06 12:27:00,137.325,137.385,137.29,137.3,723400001.0
2009-08-06 12:28:00,137.295,137.3,137.27,137.29,675000002.0
2009-08-06 12:29:00,137.29,137.425,137.29,137.41,926000002.0
2009-08-06 12:30:00,137.4,137.42,137.35,137.42,816000002.0
2009-08-06 12:31:00,137.415,137.465,137.4,137.435,541199999.0
2009-08-06 12:32:00,137.435,137.495,137.42,137.45,665399998.0
2009-08-06 12:33:00,137.45,137.48,137.44,137.465,406000002.0
2009-08-06 12:34:00,137.47,137.47,137.39,137.41,495800001.0
2009-08-06 12:35:00,137.41,137.415,137.38,137.4,264200000.0
2009-08-06 12:36:00,137.4,137.415,137.355,137.365,408400000.0
2009-08-06 12:37:00,137.37,137.41,137.36,137.385,404600000.0
2009-08-06 12:38:00,137.385,137.395,137.35,137.39,433600001.0
2009-08-06 12:39:00,137.39,137.39,137.36,137.36,868799994.0
2009-08-06 12:40:00,137.35,137.38,137.34,137.34,404199998.0
2009-08-06 12:41:00,137.34,137.42,137.34,137.41,442400001.0
2009-08-06 12:42:00,137.405,137.42,137.405,137.41,121400000.0
2009-08-06 12:43:00,137.41,137.48,137.41,137.48,473399999.0
2009-08-06 12:44:00,137.475,137.48,137.45,137.45,352800000.0
2009-08-06 12:45:00,137.45,137.455,137.425,137.425,379600004.0
2009-08-06 12:46:00,137.42,137.435,137.4,137.4,302199998.0
2009-08-06 12:47:00,137.405,137.42,137.4,137.405,91800000.0
2009-08-06 12:48:00,137.41,137.41,137.38,137.39,153400000.0
2009-08-06 12:49:00,137.395,137.395,137.36,137.36,392700001.0
2009-08-06 12:50:00,137.36,137.385,137.35,137.37,668200002.0
2009-08-06 12:51:00,137.375,137.39,137.37,137.385,155800000.0
2009-08-06 12:52:00,137.385,137.395,137.37,137.38,241000000.0
2009-08-06 12:53:00,137.385,137.39,137.37,137.37,438200000.0
2009-08-06 12:54:00,137.375,137.435,137.365,137.435,259199999.0
2009-08-06 12:55:00,137.43,137.445,137.4,137.445,406800001.0
2009-08-06 12:56:00,137.44,137.47,137.405,137.465,516399999.0
2009-08-06 12:57:00,137.465,137.47,137.435,137.455,292000003.0
2009-08-06 12:58:00,137.455,137.455,137.385,137.45,319400001.0
2009-08-06 12:59:00,137.455,137.455,137.42,137.435,245600000.0
2009-08-06 13:00:00,137.44,137.46,137.29,137.45,635599999.0
2009-08-06 13:01:00,137.45,137.515,137.43,137.5,510000000.0
2009-08-06 13:02:00,137.505,137.505,137.395,137.395,555600001.0
2009-08-06 13:03:00,137.335,137.425,137.32,137.405,478800002.0
2009-08-06 13:04:00,137.4,137.475,137.38,137.405,457600000.0
2009-08-06 13:05:00,137.41,137.5,137.405,137.435,416800000.0
2009-08-06 13:06:00,137.435,137.44,137.31,137.315,501600001.0
2009-08-06 13:07:00,137.305,137.345,137.285,137.31,517499999.0
2009-08-06 13:08:00,137.31,137.34,137.28,137.335,221800000.0
2009-08-06 13:09:00,137.325,137.35,137.31,137.315,240000000.0
2009-08-06 13:10:00,137.315,137.345,137.29,137.3,266000000.0
2009-08-06 13:11:00,137.285,137.33,137.275,137.29,326200000.0
2009-08-06 13:12:00,137.29,137.305,137.26,137.265,270800000.0
2009-08-06 13:13:00,137.27,137.29,137.245,137.29,266799999.0
2009-08-06 13:14:00,137.295,137.44,137.295,137.44,305700000.0
2009-08-06 13:15:00,137.44,137.44,137.36,137.41,271200000.0
2009-08-06 13:16:00,137.415,137.42,137.345,137.35,585400000.0
2009-08-06 13:17:00,137.345,137.37,137.26,137.285,377400000.0
2009-08-06 13:18:00,137.275,137.29,137.26,137.275,172200000.0
2009-08-06 13:19:00,137.285,137.33,137.285,137.325,162200000.0
2009-08-06 13:20:00,137.33,137.335,137.27,137.27,465800000.0
2009-08-06 13:21:00,137.27,137.285,137.25,137.265,347200000.0
2009-08-06 13:22:00,137.27,137.35,137.265,137.31,366200000.0
2009-08-06 13:23:00,137.305,137.31,137.255,137.26,360400000.0
2009-08-06 13:24:00,137.26,137.275,137.255,137.275,129300000.0
2009-08-06 13:25:00,137.275,137.28,137.255,137.26,142000000.0
2009-08-06 13:26:00,137.265,137.285,137.26,137.285,190100000.0
2009-08-06 13:27:00,137.28,137.28,137.245,137.25,250600000.0
2009-08-06 13:28:00,137.25,137.275,137.245,137.255,249400000.0
2009-08-06 13:29:00,137.255,137.29,137.235,137.24,391599999.0
2009-08-06 13:30:00,137.24,137.265,137.225,137.245,362000000.0
2009-08-06 13:31:00,137.245,137.28,137.23,137.255,417600000.0
2009-08-06 13:32:00,137.255,137.31,137.255,137.26,154500000.0
2009-08-06 13:33:00,137.26,137.295,137.255,137.295,241800000.0
2009-08-06 13:34:00,137.295,137.305,137.27,137.275,264599999.0
2009-08-06 13:35:00,137.275,137.3,137.26,137.29,474200000.0
2009-08-06 13:36:00,137.295,137.33,137.285,137.325,455000002.0
2009-08-06 13:37:00,137.315,137.345,137.315,137.34,481800003.0
2009-08-06 13:38:00,137.33,137.33,137.28,137.295,374600000.0
2009-08-06 13:39:00,137.3,137.34,137.28,137.34,300400000.0
2009-08-06 13:40:00,137.34,137.34,137.3,137.325,350000001.0
2009-08-06 13:41:00,137.325,137.415,137.325,137.385,385799999.0
2009-08-06 13:42:00,137.39,137.405,137.32,137.32,316600000.0
2009-08-06 13:43:00,137.32,137.33,137.3,137.325,415800001.0
2009-08-06 13:44:00,137.325,137.33,137.265,137.27,284200000.0
2009-08-06 13:45:00,137.27,137.355,137.245,137.345,454399998.0
2009-08-06 13:46:00,137.35,137.37,137.29,137.355,603599999.0
2009-08-06 13:47:00,137.355,137.39,137.34,137.375,563000001.0
2009-08-06 13:48:00,137.375,137.415,137.3,137.32,835699998.0
2009-08-06 13:49:00,137.32,137.345,137.315,137.325,393900001.0
2009-08-06 13:50:00,137.325,137.345,137.29,137.3,436200000.0
2009-08-06 13:51:00,137.3,137.37,137.3,137.335,480199998.0
2009-08-06 13:52:00,137.335,137.355,137.3,137.325,799200004.0
2009-08-06 13:53:00,137.315,137.33,137.3,137.305,280400000.0
2009-08-06 13:54:00,137.31,137.325,137.3,137.31,237000000.0
2009-08-06 13:55:00,137.325,137.335,137.305,137.325,507400000.0
2009-08-06 13:56:00,137.345,137.345,137.29,137.31,500000000.0
2009-08-06 13:57:00,137.31,137.345,137.3,137.345,526600001.0
2009-08-06 13:58:00,137.35,137.415,137.35,137.395,730299999.0
2009-08-06 13:59:00,137.4,137.405,137.355,137.375,546400000.0
2009-08-06 14:00:00,137.38,137.38,137.32,137.32,743599998.0
2009-08-06 14:01:00,137.32,137.36,137.315,137.335,613400003.0
2009-08-06 14:02:00,137.33,137.365,137.305,137.305,814199999.0
2009-08-06 14:03:00,137.3,137.3,137.25,137.26,656200005.0
2009-08-06 14:04:00,137.255,137.285,137.225,137.28,404800002.0
2009-08-06 14:05:00,137.28,137.32,137.275,137.315,485200002.0
2009-08-06 14:06:00,137.315,137.315,137.295,137.31,301799998.0
2009-08-06 14:07:00,137.305,137.35,137.305,137.33,406600000.0
2009-08-06 14:08:00,137.33,137.33,137.285,137.32,269199999.0
2009-08-06 14:09:00,137.32,137.34,137.315,137.315,626000000.0
2009-08-06 14:10:00,137.315,137.325,137.3,137.325,704999998.0
2009-08-06 14:11:00,137.325,137.385,137.315,137.375,542199999.0
2009-08-06 14:12:00,137.375,137.385,137.315,137.38,509600000.0
2009-08-06 14:13:00,137.38,137.4,137.375,137.375,488400000.0
2009-08-06 14:14:00,137.375,137.385,137.255,137.295,770500003.0
2009-08-06 14:15:00,137.315,137.365,137.285,137.34,565200001.0
2009-08-06 14:16:00,137.34,137.355,137.27,137.28,550900001.0
2009-08-06 14:17:00,137.275,137.305,137.25,137.295,576600002.0
2009-08-06 14:18:00,137.295,137.36,137.275,137.36,648000001.0
2009-08-06 14:19:00,137.36,137.395,137.355,137.395,469599998.0
2009-08-06 14:20:00,137.405,137.405,137.37,137.38,413199999.0
2009-08-06 14:21:00,137.38,137.405,137.345,137.405,694000000.0
2009-08-06 14:22:00,137.405,137.42,137.345,137.395,572400002.0
2009-08-06 14:23:00,137.395,137.435,137.375,137.415,757200007.0
2009-08-06 14:24:00,137.415,137.445,137.415,137.43,826200004.0
2009-08-06 14:25:00,137.435,137.46,137.395,137.4,708000000.0
2009-08-06 14:26:00,137.4,137.4,137.325,137.335,516400004.0
2009-08-06 14:27:00,137.335,137.355,137.33,137.34,555200002.0
2009-08-06 14:28:00,137.345,137.355,137.315,137.345,315400001.0
2009-08-06 14:29:00,137.345,137.37,137.335,137.335,438999997.0
2009-08-06 14:30:00,137.35,137.55,137.32,137.43,463800000.0
2009-08-06 14:31:00,137.43,137.48,137.385,137.475,632800000.0
2009-08-06 14:32:00,137.475,137.485,137.405,137.405,347800000.0
2009-08-06 14:33:00,137.38,137.445,137.38,137.44,590000000.0
2009-08-06 14:34:00,137.43,137.5,137.415,137.495,540199999.0
2009-08-06 14:35:00,137.495,137.615,137.44,137.61,586199999.0
2009-08-06 14:36:00,137.61,137.685,137.59,137.685,680500000.0
2009-08-06 14:37:00,137.68,137.725,137.61,137.725,644600000.0
2009-08-06 14:38:00,137.72,137.78,137.7,137.7,771799999.0
2009-08-06 14:39:00,137.715,137.78,137.7,137.775,574000000.0
2009-08-06 14:40:00,137.77,137.865,137.755,137.845,818300001.0
2009-08-06 14:41:00,137.845,137.86,137.815,137.86,632499999.0
2009-08-06 14:42:00,137.865,137.915,137.865,137.915,751800002.0
2009-08-06 14:43:00,137.91,137.945,137.91,137.92,834299999.0
2009-08-06 14:44:00,137.925,137.94,137.755,137.755,784000003.0
2009-08-06 14:45:00,137.76,137.875,137.74,137.875,900699999.0
2009-08-06 14:46:00,137.865,137.96,137.86,137.92,603800002.0
2009-08-06 14:47:00,137.915,137.915,137.81,137.855,822000004.0
2009-08-06 14:48:00,137.85,137.85,137.725,137.73,635799997.0
2009-08-06 14:49:00,137.73,137.835,137.725,137.805,609200000.0
2009-08-06 14:50:00,137.805,137.83,137.775,137.815,616200003.0
2009-08-06 14:51:00,137.815,137.82,137.775,137.815,954800005.0
2009-08-06 14:52:00,137.82,137.82,137.77,137.775,908599999.0
2009-08-06 14:53:00,137.75,137.755,137.7,137.745,769400001.0
2009-08-06 14:54:00,137.74,137.745,137.62,137.63,707700000.0
2009-08-06 14:55:00,137.63,137.71,137.62,137.695,1021200001.0
2009-08-06 14:56:00,137.695,137.695,137.635,137.655,980200004.0
2009-08-06 14:57:00,137.655,137.71,137.64,137.675,897200002.0
2009-08-06 14:58:00,137.675,137.675,137.62,137.62,556600000.0
2009-08-06 14:59:00,137.62,137.68,137.575,137.655,946199995.0
2009-08-06 15:00:00,137.67,137.705,137.655,137.69,652600001.0
2009-08-06 15:01:00,137.68,137.74,137.675,137.72,733200000.0
2009-08-06 15:02:00,137.72,137.735,137.68,137.715,573400001.0
2009-08-06 15:03:00,137.715,137.72,137.695,137.695,523800000.0
2009-08-06 15:04:00,137.695,137.695,137.62,137.62,497199999.0
2009-08-06 15:05:00,137.62,137.7,137.61,137.67,710200002.0
2009-08-06 15:06:00,137.67,137.67,137.545,137.565,775800002.0
2009-08-06 15:07:00,137.57,137.655,137.56,137.655,671000000.0
2009-08-06 15:08:00,137.655,137.675,137.64,137.67,607999999.0
2009-08-06 15:09:00,137.67,137.685,137.535,137.535,922200001.0
2009-08-06 15:10:00,137.52,137.66,137.52,137.635,823299998.0
2009-08-06 15:11:00,137.635,137.72,137.625,137.66,870200002.0
2009-08-06 15:12:00,137.66,137.725,137.655,137.725,525000001.0
2009-08-06 15:13:00,137.725,137.725,137.67,137.69,581000003.0
2009-08-06 15:14:00,137.685,137.695,137.605,137.635,758200003.0
2009-08-06 15:15:00,137.635,137.685,137.63,137.68,767800001.0
2009-08-06 15:16:00,137.665,137.68,137.625,137.645,792200000.0
2009-08-06 15:17:00,137.645,137.665,137.625,137.625,536399998.0
2009-08-06 15:18:00,137.625,137.64,137.565,137.565,821600005.0
2009-08-06 15:19:00,137.565,137.57,137.535,137.56,792399998.0
2009-08-06 15:20:00,137.56,137.58,137.55,137.555,615600000.0
2009-08-06 15:21:00,137.555,137.59,137.555,137.59,777599998.0
2009-08-06 15:22:00,137.585,137.65,137.58,137.65,932199998.0
2009-08-06 15:23:00,137.655,137.67,137.65,137.655,660799999.0
2009-08-06 15:24:00,137.655,137.66,137.6,137.64,500300000.0
2009-08-06 15:25:00,137.64,137.66,137.625,137.65,525600001.0
2009-08-06 15:26:00,137.645,137.645,137.59,137.595,360400000.0
2009-08-06 15:27:00,137.605,137.615,137.595,137.61,397000001.0
2009-08-06 15:28:00,137.605,137.61,137.57,137.605,747600000.0
2009-08-06 15:29:00,137.605,137.625,137.6,137.605,689600003.0
2009-08-06 15:30:00,137.605,137.63,137.575,137.58,937599998.0
2009-08-06 15:31:00,137.58,137.625,137.555,137.585,770099998.0
2009-08-06 15:32:00,137.585,137.65,137.565,137.64,620099999.0
2009-08-06 15:33:00,137.655,137.675,137.63,137.65,640200002.0
2009-08-06 15:34:00,137.65,137.66,137.555,137.59,349400001.0
2009-08-06 15:35:00,137.59,137.64,137.59,137.625,777900001.0
2009-08-06 15:36:00,137.625,137.645,137.555,137.565,615400000.0
2009-08-06 15:37:00,137.57,137.57,137.495,137.515,1169600005.0
2009-08-06 15:38:00,137.515,137.545,137.48,137.535,506799999.0
2009-08-06 15:39:00,137.525,137.58,137.51,137.575,418600000.0
2009-08-06 15:40:00,137.59,137.61,137.545,137.595,684200001.0
2009-08-06 15:41:00,137.6,137.645,137.58,137.6,724199998.0
2009-08-06 15:42:00,137.59,137.615,137.535,137.55,569799999.0
2009-08-06 15:43:00,137.55,137.565,137.505,137.53,461200000.0
2009-08-06 15:44:00,137.52,137.525,137.455,137.49,573300000.0
2009-08-06 15:45:00,137.485,137.495,137.42,137.425,611200002.0
2009-08-06 15:46:00,137.425,137.45,137.37,137.425,671799999.0
2009-08-06 15:47:00,137.425,137.46,137.385,137.41,631600001.0
2009-08-06 15:48:00,137.41,137.415,137.255,137.27,735900000.0
2009-08-06 15:49:00,137.27,137.295,137.25,137.255,668900001.0
2009-08-06 15:50:00,137.25,137.255,137.1,137.175,595600002.0
2009-08-06 15:51:00,137.17,137.27,137.16,137.27,680700000.0
2009-08-06 15:52:00,137.27,137.325,137.205,137.315,682200000.0
2009-08-06 15:53:00,137.315,137.365,137.31,137.33,565999999.0
2009-08-06 15:54:00,137.33,137.36,137.215,137.23,376800000.0
2009-08-06 15:55:00,137.23,137.245,137.135,137.145,433200000.0
2009-08-06 15:56:00,137.145,137.205,137.135,137.205,443200000.0
2009-08-06 15:57:00,137.195,137.23,137.165,137.215,277400000.0
2009-08-06 15:58:00,137.225,137.275,137.205,137.27,286300000.0
2009-08-06 15:59:00,137.265,137.285,137.195,137.23,312500000.0
2009-08-06 16:00:00,137.23,137.23,137.11,137.11,462200000.0
2009-08-06 16:01:00,137.125,137.125,137.045,137.055,408100000.0
2009-08-06 16:02:00,137.055,137.06,136.99,137.03,401300000.0
2009-08-06 16:03:00,137.045,137.14,137.03,137.14,569700000.0
2009-08-06 16:04:00,137.15,137.215,137.13,137.165,445100000.0
2009-08-06 16:05:00,137.17,137.29,137.17,137.26,353900000.0
2009-08-06 16:06:00,137.255,137.33,137.235,137.3,341600000.0
2009-08-06 16:07:00,137.3,137.315,137.23,137.235,303000000.0
2009-08-06 16:08:00,137.235,137.27,137.165,137.205,341300000.0
2009-08-06 16:09:00,137.205,137.21,137.155,137.17,469700000.0
2009-08-06 16:10:00,137.18,137.24,137.175,137.23,407800000.0
2009-08-06 16:11:00,137.23,137.235,137.15,137.15,261800000.0
2009-08-06 16:12:00,137.15,137.2,137.13,137.165,247100000.0
2009-08-06 16:13:00,137.165,137.18,137.13,137.13,290900000.0
2009-08-06 16:14:00,137.135,137.17,137.105,137.115,364400000.0
2009-08-06 16:15:00,137.115,137.115,136.985,136.99,384000000.0
2009-08-06 16:16:00,136.995,137.01,136.955,136.985,426550000.0
2009-08-06 16:17:00,136.985,137.06,136.9,136.9,337400000.0
2009-08-06 16:18:00,136.895,137.07,136.895,137.04,502900000.0
2009-08-06 16:19:00,137.04,137.095,137.015,137.075,389900000.0
2009-08-06 16:20:00,137.065,137.08,136.91,136.91,371600000.0
2009-08-06 16:21:00,136.905,137.01,136.905,137.005,484900000.0
2009-08-06 16:22:00,136.995,137.065,136.995,137.03,326000000.0
2009-08-06 16:23:00,137.03,137.075,137.025,137.06,331300000.0
2009-08-06 16:24:00,137.085,137.125,137.05,137.095,270100000.0
2009-08-06 16:25:00,137.095,137.115,137.035,137.055,404400000.0
2009-08-06 16:26:00,137.055,137.055,136.935,137.0,267400000.0
2009-08-06 16:27:00,136.995,137.085,136.985,137.08,286500000.0
2009-08-06 16:28:00,137.08,137.145,137.06,137.145,345400000.0
2009-08-06 16:29:00,137.14,137.16,137.105,137.145,319200000.0
2009-08-06 16:30:00,137.135,137.165,137.085,137.125,263900000.0
2009-08-06 16:31:00,137.105,137.225,137.105,137.225,306000000.0
2009-08-06 16:32:00,137.19,137.265,137.185,137.25,284500000.0
2009-08-06 16:33:00,137.255,137.315,137.23,137.315,335999999.0
2009-08-06 16:34:00,137.315,137.34,137.3,137.3,337700000.0
2009-08-06 16:35:00,137.29,137.29,137.17,137.19,387800000.0
2009-08-06 16:36:00,137.19,137.215,137.15,137.19,300800000.0
2009-08-06 16:37:00,137.195,137.295,137.19,137.295,399900000.0
2009-08-06 16:38:00,137.295,137.305,137.2,137.29,397700000.0
2009-08-06 16:39:00,137.295,137.305,137.27,137.275,365600000.0
2009-08-06 16:40:00,137.275,137.315,137.225,137.265,425200000.0
2009-08-06 16:41:00,137.275,137.295,137.2,137.255,326600000.0
2009-08-06 16:42:00,137.255,137.31,137.24,137.285,310800000.0
2009-08-06 16:43:00,137.275,137.325,137.27,137.315,253700000.0
2009-08-06 16:44:00,137.315,137.335,137.23,137.28,460600000.0
2009-08-06 16:45:00,137.285,137.355,137.275,137.305,381300001.0
2009-08-06 16:46:00,137.315,137.36,137.305,137.315,365800000.0
2009-08-06 16:47:00,137.315,137.34,137.295,137.325,366200000.0
2009-08-06 16:48:00,137.325,137.34,137.295,137.335,306100000.0
2009-08-06 16:49:00,137.335,137.37,137.33,137.33,363900000.0
2009-08-06 16:50:00,137.34,137.35,137.315,137.33,365600000.0
2009-08-06 16:51:00,137.33,137.34,137.295,137.315,356300000.0
2009-08-06 16:52:00,137.315,137.315,137.28,137.28,354400000.0
2009-08-06 16:53:00,137.285,137.31,137.24,137.275,385600000.0
2009-08-06 16:54:00,137.28,137.295,137.26,137.27,348800000.0
2009-08-06 16:55:00,137.28,137.29,137.19,137.19,190700000.0
2009-08-06 16:56:00,137.19,137.21,137.17,137.185,308200000.0
2009-08-06 16:57:00,137.185,137.22,137.185,137.21,291200000.0
2009-08-06 16:58:00,137.21,137.26,137.195,137.255,229600000.0
2009-08-06 16:59:00,137.255,137.28,137.245,137.28,275600000.0
2009-08-06 17:00:00,137.28,137.295,137.25,137.25,256300000.0
2009-08-06 17:01:00,137.25,137.31,137.25,137.3,213600000.0
2009-08-06 17:02:00,137.29,137.32,137.26,137.26,210400000.0
2009-08-06 17:03:00,137.265,137.36,137.255,137.35,245300000.0
2009-08-06 17:04:00,137.365,137.365,137.26,137.315,213000000.0
2009-08-06 17:05:00,137.32,137.43,137.305,137.39,286100000.0
2009-08-06 17:06:00,137.39,137.42,137.325,137.395,277200000.0
2009-08-06 17:07:00,137.4,137.405,137.3,137.32,290800000.0
2009-08-06 17:08:00,137.32,137.405,137.32,137.35,314450000.0
2009-08-06 17:09:00,137.355,137.355,137.265,137.285,221500000.0
2009-08-06 17:10:00,137.285,137.315,137.285,137.3,194700000.0
2009-08-06 17:11:00,137.3,137.395,137.295,137.37,331800000.0
2009-08-06 17:12:00,137.375,137.375,137.31,137.32,491600000.0
2009-08-06 17:13:00,137.315,137.32,137.215,137.255,357400000.0
2009-08-06 17:14:00,137.255,137.295,137.24,137.25,226500000.0
2009-08-06 17:15:00,137.265,137.365,137.265,137.355,268500000.0
2009-08-06 17:16:00,137.355,137.355,137.31,137.33,333500000.0
2009-08-06 17:17:00,137.335,137.34,137.315,137.335,286500000.0
2009-08-06 17:18:00,137.335,137.34,137.325,137.325,185300000.0
2009-08-06 17:19:00,137.33,137.355,137.295,137.325,149800000.0
2009-08-06 17:20:00,137.325,137.36,137.325,137.345,281600000.0
2009-08-06 17:21:00,137.345,137.37,137.285,137.335,367350000.0
2009-08-06 17:22:00,137.33,137.335,137.28,137.28,150500000.0
2009-08-06 17:23:00,137.285,137.3,137.255,137.255,108200000.0
2009-08-06 17:24:00,137.265,137.27,137.235,137.27,287700000.0
2009-08-06 17:25:00,137.265,137.335,137.26,137.32,309600000.0
2009-08-06 17:26:00,137.32,137.33,137.275,137.32,401000000.0
2009-08-06 17:27:00,137.315,137.355,137.31,137.345,350800000.0
2009-08-06 17:28:00,137.345,137.375,137.245,137.245,333999998.0
2009-08-06 17:29:00,137.25,137.275,137.235,137.25,349600000.0
2009-08-06 17:30:00,137.25,137.265,137.22,137.26,362000000.0
2009-08-06 17:31:00,137.265,137.265,137.22,137.22,214400000.0
2009-08-06 17:32:00,137.22,137.23,137.2,137.215,139600000.0
2009-08-06 17:33:00,137.205,137.235,137.2,137.21,269900000.0
2009-08-06 17:34:00,137.21,137.215,137.11,137.12,391199999.0
2009-08-06 17:35:00,137.12,137.19,137.11,137.18,382900000.0
2009-08-06 17:36:00,137.19,137.225,137.19,137.215,202600000.0
2009-08-06 17:37:00,137.215,137.275,137.2,137.275,247600000.0
2009-08-06 17:38:00,137.275,137.275,137.22,137.23,258600000.0
2009-08-06 17:39:00,137.23,137.24,137.195,137.205,262500000.0
2009-08-06 17:40:00,137.205,137.225,137.185,137.195,277899999.0
2009-08-06 17:41:00,137.195,137.225,137.17,137.215,270000000.0
2009-08-06 17:42:00,137.23,137.265,137.205,137.265,271600000.0
2009-08-06 17:43:00,137.265,137.27,137.235,137.235,183000000.0
2009-08-06 17:44:00,137.235,137.255,137.225,137.225,233300000.0
2009-08-06 17:45:00,137.215,137.24,137.175,137.23,281600000.0
2009-08-06 17:46:00,137.23,137.25,137.2,137.2,275400000.0
2009-08-06 17:47:00,137.205,137.285,137.205,137.275,359200000.0
2009-08-06 17:48:00,137.275,137.29,137.255,137.29,228500000.0
2009-08-06 17:49:00,137.295,137.3,137.24,137.255,237700000.0
2009-08-06 17:50:00,137.255,137.285,137.185,137.285,206400000.0
2009-08-06 17:51:00,137.29,137.3,137.25,137.25,210500000.0
2009-08-06 17:52:00,137.255,137.28,137.25,137.275,176700000.0
2009-08-06 17:53:00,137.275,137.3,137.265,137.29,145100000.0
2009-08-06 17:54:00,137.29,137.3,137.22,137.24,327300000.0
2009-08-06 17:55:00,137.225,137.27,137.225,137.27,239200000.0
2009-08-06 17:56:00,137.27,137.28,137.24,137.245,289700000.0
2009-08-06 17:57:00,137.25,137.255,137.22,137.225,317800000.0
2009-08-06 17:58:00,137.225,137.24,137.17,137.195,318500000.0
2009-08-06 17:59:00,137.195,137.215,137.17,137.19,241300000.0
2009-08-06 18:00:00,137.19,137.23,137.19,137.2,273000000.0
2009-08-06 18:01:00,137.21,137.21,137.16,137.18,336900000.0
2009-08-06 18:02:00,137.18,137.19,137.15,137.165,323600000.0
2009-08-06 18:03:00,137.165,137.175,137.145,137.155,291000000.0
2009-08-06 18:04:00,137.15,137.16,137.095,137.105,383300000.0
2009-08-06 18:05:00,137.105,137.14,137.1,137.13,269700000.0
2009-08-06 18:06:00,137.13,137.18,137.105,137.16,216100000.0
2009-08-06 18:07:00,137.16,137.16,137.13,137.135,290200000.0
2009-08-06 18:08:00,137.135,137.155,137.135,137.145,259800000.0
2009-08-06 18:09:00,137.145,137.16,137.12,137.13,309100000.0
2009-08-06 18:10:00,137.13,137.13,137.0,137.0,285600000.0
2009-08-06 18:11:00,136.995,136.995,136.945,136.97,302000000.0
2009-08-06 18:12:00,136.97,137.06,136.965,137.05,365900000.0
2009-08-06 18:13:00,137.05,137.085,137.03,137.085,418400000.0
2009-08-06 18:14:00,137.09,137.095,137.005,137.01,300850000.0
2009-08-06 18:15:00,137.01,137.02,136.955,136.97,273200000.0
2009-08-06 18:16:00,136.975,136.985,136.96,136.97,323900000.0
2009-08-06 18:17:00,136.97,136.985,136.945,136.955,286300000.0
2009-08-06 18:18:00,136.955,136.955,136.905,136.92,326500000.0
2009-08-06 18:19:00,136.92,137.04,136.905,137.03,346800000.0
2009-08-06 18:20:00,137.03,137.06,137.025,137.055,258800000.0
2009-08-06 18:21:00,137.055,137.085,137.055,137.085,149800000.0
2009-08-06 18:22:00,137.095,137.165,137.085,137.155,227100000.0
2009-08-06 18:23:00,137.155,137.17,137.13,137.155,230400000.0
2009-08-06 18:24:00,137.155,137.16,137.125,137.13,167300000.0
2009-08-06 18:25:00,137.135,137.195,137.135,137.185,178300000.0
2009-08-06 18:26:00,137.185,137.225,137.145,137.15,335200000.0
2009-08-06 18:27:00,137.15,137.18,137.135,137.165,115100000.0
2009-08-06 18:28:00,137.165,137.17,137.1,137.14,243300000.0
2009-08-06 18:29:00,137.135,137.165,137.095,137.095,216800000.0
2009-08-06 18:30:00,137.095,137.095,137.03,137.06,277400000.0
2009-08-06 18:31:00,137.06,137.09,137.06,137.075,204400000.0
2009-08-06 18:32:00,137.075,137.1,137.055,137.09,229700000.0
2009-08-06 18:33:00,137.085,137.14,137.085,137.095,330700000.0
2009-08-06 18:34:00,137.085,137.095,137.065,137.09,194400000.0
2009-08-06 18:35:00,137.075,137.125,137.06,137.06,394800000.0
2009-08-06 18:36:00,137.055,137.13,137.045,137.13,326700000.0
2009-08-06 18:37:00,137.135,137.15,137.115,137.12,327200000.0
2009-08-06 18:38:00,137.12,137.125,137.065,137.085,222400000.0
2009-08-06 18:39:00,137.095,137.125,137.085,137.115,318000000.0
2009-08-06 18:40:00,137.115,137.125,137.095,137.105,243200000.0
2009-08-06 18:41:00,137.105,137.16,137.095,137.145,233400000.0
2009-08-06 18:42:00,137.145,137.175,137.135,137.16,402700000.0
2009-08-06 18:43:00,137.16,137.215,137.155,137.215,284800000.0
2009-08-06 18:44:00,137.215,137.22,137.185,137.2,268600000.0
2009-08-06 18:45:00,137.22,137.245,137.215,137.22,254300000.0
2009-08-06 18:46:00,137.225,137.235,137.215,137.215,256100000.0
2009-08-06 18:47:00,137.215,137.245,137.185,137.185,251700000.0
2009-08-06 18:48:00,137.205,137.205,137.165,137.17,208500000.0
2009-08-06 18:49:00,137.17,137.185,137.135,137.185,242100000.0
2009-08-06 18:50:00,137.185,137.185,137.07,137.095,248800000.0
2009-08-06 18:51:00,137.095,137.13,137.08,137.09,182500000.0
2009-08-06 18:52:00,137.105,137.115,137.07,137.085,320400000.0
2009-08-06 18:53:00,137.085,137.085,137.045,137.075,223000000.0
2009-08-06 18:54:00,137.075,137.145,137.075,137.145,180400000.0
2009-08-06 18:55:00,137.15,137.155,137.105,137.105,242200000.0
2009-08-06 18:56:00,137.09,137.095,137.055,137.055,170000000.0
2009-08-06 18:57:00,137.06,137.09,137.05,137.09,166200000.0
2009-08-06 18:58:00,137.1,137.12,137.075,137.12,162500000.0
2009-08-06 18:59:00,137.105,137.115,137.025,137.05,334600000.0
2009-08-06 19:00:00,137.05,137.065,137.025,137.06,293800000.0
2009-08-06 19:01:00,137.075,137.12,137.02,137.035,451800000.0
2009-08-06 19:02:00,137.03,137.045,136.995,137.04,371300000.0
2009-08-06 19:03:00,137.04,137.085,137.04,137.065,306900000.0
2009-08-06 19:04:00,137.065,137.125,137.065,137.12,176100000.0
2009-08-06 19:05:00,137.115,137.17,137.085,137.09,284600000.0
2009-08-06 19:06:00,137.09,137.11,137.065,137.1,310900001.0
2009-08-06 19:07:00,137.105,137.235,137.1,137.2,295600000.0
2009-08-06 19:08:00,137.2,137.22,137.18,137.22,318600000.0
2009-08-06 19:09:00,137.215,137.25,137.195,137.22,280600000.0
2009-08-06 19:10:00,137.225,137.235,137.205,137.215,273400000.0
2009-08-06 19:11:00,137.22,137.245,137.205,137.235,257100000.0
2009-08-06 19:12:00,137.23,137.27,137.225,137.265,280500000.0
2009-08-06 19:13:00,137.265,137.285,137.25,137.26,227800000.0
2009-08-06 19:14:00,137.26,137.285,137.23,137.275,283900000.0
2009-08-06 19:15:00,137.275,137.305,137.275,137.3,153500000.0
2009-08-06 19:16:00,137.31,137.33,137.265,137.265,300700000.0
2009-08-06 19:17:00,137.27,137.285,137.26,137.26,257900000.0
2009-08-06 19:18:00,137.26,137.265,137.215,137.23,240200000.0
2009-08-06 19:19:00,137.22,137.235,137.185,137.225,353700000.0
2009-08-06 19:20:00,137.24,137.275,137.235,137.27,294400000.0
2009-08-06 19:21:00,137.27,137.32,137.27,137.285,215300000.0
2009-08-06 19:22:00,137.275,137.31,137.26,137.31,436000000.0
2009-08-06 19:23:00,137.31,137.31,137.28,137.29,224700000.0
2009-08-06 19:24:00,137.29,137.365,137.29,137.365,364500000.0
2009-08-06 19:25:00,137.365,137.365,137.335,137.335,270200000.0
2009-08-06 19:26:00,137.335,137.345,137.275,137.315,327800000.0
2009-08-06 19:27:00,137.315,137.315,137.25,137.25,342100000.0
2009-08-06 19:28:00,137.25,137.3,137.25,137.295,261000000.0
2009-08-06 19:29:00,137.295,137.305,137.28,137.3,191200000.0
2009-08-06 19:30:00,137.3,137.375,137.3,137.36,300600000.0
2009-08-06 19:31:00,137.385,137.405,137.375,137.385,313200000.0
2009-08-06 19:32:00,137.385,137.41,137.365,137.385,209600000.0
2009-08-06 19:33:00,137.38,137.39,137.355,137.36,254600000.0
2009-08-06 19:34:00,137.355,137.38,137.34,137.35,178400000.0
2009-08-06 19:35:00,137.35,137.385,137.35,137.37,174800000.0
2009-08-06 19:36:00,137.375,137.375,137.35,137.355,103400000.0
2009-08-06 19:37:00,137.355,137.355,137.33,137.34,145600000.0
2009-08-06 19:38:00,137.34,137.345,137.28,137.285,305500000.0
2009-08-06 19:39:00,137.285,137.295,137.285,137.29,129900000.0
2009-08-06 19:40:00,137.3,137.32,137.3,137.32,191300000.0
2009-08-06 19:41:00,137.32,137.325,137.245,137.255,279900000.0
2009-08-06 19:42:00,137.255,137.265,137.19,137.195,301500000.0
2009-08-06 19:43:00,137.21,137.225,137.165,137.175,255800000.0
2009-08-06 19:44:00,137.17,137.175,137.13,137.15,201500000.0
2009-08-06 19:45:00,137.145,137.235,137.145,137.215,322100000.0
2009-08-06 19:46:00,137.215,137.275,137.155,137.17,362900000.0
2009-08-06 19:47:00,137.165,137.205,137.1,137.105,341100000.0
2009-08-06 19:48:00,137.095,137.135,137.06,137.095,287800000.0
2009-08-06 19:49:00,137.09,137.095,137.045,137.08,165400000.0
2009-08-06 19:50:00,137.075,137.115,137.045,137.11,270800000.0
2009-08-06 19:51:00,137.11,137.155,137.105,137.13,289100000.0
2009-08-06 19:52:00,137.13,137.175,137.13,137.175,254000000.0
2009-08-06 19:53:00,137.175,137.195,137.155,137.17,238700000.0
2009-08-06 19:54:00,137.165,137.175,137.095,137.11,227200000.0
2009-08-06 19:55:00,137.115,137.13,137.065,137.095,196200000.0
2009-08-06 19:56:00,137.09,137.11,137.055,137.07,299900000.0
2009-08-06 19:57:00,137.07,137.08,137.07,137.075,258200000.0
2009-08-06 19:58:00,137.075,137.09,137.055,137.06,385000000.0
2009-08-06 19:59:00,137.065,137.08,137.0,137.025,172100000.0
2009-08-06 20:00:00,137.02,137.025,136.995,137.005,216300000.0
2009-08-06 20:01:00,137.005,137.015,136.89,136.91,284700000.0
2009-08-06 20:02:00,136.905,136.93,136.885,136.925,287800000.0
2009-08-06 20:03:00,136.925,136.95,136.92,136.94,365900000.0
2009-08-06 20:04:00,136.94,136.95,136.91,136.915,324600000.0
2009-08-06 20:05:00,136.92,136.92,136.865,136.87,268300000.0
2009-08-06 20:06:00,136.875,136.905,136.855,136.905,337800000.0
2009-08-06 20:07:00,136.9,136.96,136.885,136.925,343200000.0
2009-08-06 20:08:00,136.93,136.99,136.92,136.975,381800000.0
2009-08-06 20:09:00,136.975,136.975,136.895,136.95,356800000.0
2009-08-06 20:10:00,136.965,136.975,136.92,136.92,378900000.0
2009-08-06 20:11:00,136.925,136.925,136.895,136.91,331500000.0
2009-08-06 20:12:00,136.905,136.92,136.9,136.905,399800000.0
2009-08-06 20:13:00,136.905,136.915,136.86,136.875,296600000.0
2009-08-06 20:14:00,136.865,136.935,136.835,136.93,348400000.0
2009-08-06 20:15:00,136.935,136.95,136.9,136.9,202000000.0
2009-08-06 20:16:00,136.895,136.935,136.895,136.925,190200000.0
2009-08-06 20:17:00,136.915,136.995,136.905,136.985,324300000.0
2009-08-06 20:18:00,136.985,136.995,136.92,136.955,271800000.0
2009-08-06 20:19:00,136.955,136.975,136.94,136.955,255800000.0
2009-08-06 20:20:00,136.95,136.965,136.89,136.9,390300000.0
2009-08-06 20:21:00,136.9,136.99,136.855,136.945,364400000.0
2009-08-06 20:22:00,136.94,136.99,136.935,136.98,179100000.0
2009-08-06 20:23:00,136.975,137.06,136.945,136.975,249400000.0
2009-08-06 20:24:00,136.975,137.0,136.975,136.985,159000000.0
2009-08-06 20:25:00,136.985,137.035,136.985,137.015,192300000.0
2009-08-06 20:26:00,137.015,137.02,136.99,137.015,232900000.0
2009-08-06 20:27:00,137.015,137.05,137.005,137.03,213000000.0
2009-08-06 20:28:00,137.03,137.065,137.03,137.055,148500000.0
2009-08-06 20:29:00,137.055,137.055,137.005,137.01,208800000.0
2009-08-06 20:30:00,137.01,137.035,136.955,136.975,268000000.0
2009-08-06 20:31:00,136.975,137.03,136.965,137.015,366300000.0
2009-08-06 20:32:00,137.015,137.065,137.015,137.065,261500000.0
2009-08-06 20:33:00,137.065,137.075,137.025,137.03,198000000.0
2009-08-06 20:34:00,137.035,137.05,137.035,137.035,104800000.0
2009-08-06 20:35:00,137.03,137.055,137.03,137.045,140600000.0
2009-08-06 20:36:00,137.045,137.055,137.035,137.04,205700000.0
2009-08-06 20:37:00,137.035,137.04,137.015,137.02,223300000.0
2009-08-06 20:38:00,137.02,137.045,137.015,137.03,297000000.0
2009-08-06 20:39:00,137.025,137.045,137.0,137.025,316300000.0
2009-08-06 20:40:00,137.03,137.06,137.02,137.025,294400000.0
2009-08-06 20:41:00,137.025,137.04,136.99,136.995,425300000.0
2009-08-06 20:42:00,137.005,137.025,136.965,136.97,289000000.0
2009-08-06 20:43:00,136.97,136.975,136.8,136.925,248900000.0
2009-08-06 20:44:00,136.935,136.94,136.87,136.905,265200000.0
2009-08-06 20:45:00,136.905,136.91,136.815,136.845,306000000.0
2009-08-06 20:46:00,136.84,136.855,136.83,136.85,282100000.0
2009-08-06 20:47:00,136.84,136.845,136.815,136.83,300100000.0
2009-08-06 20:48:00,136.83,136.85,136.81,136.815,285100000.0
2009-08-06 20:49:00,136.82,136.935,136.82,136.92,320700000.0
2009-08-06 20:50:00,136.92,136.92,136.875,136.89,306300000.0
2009-08-06 20:51:00,136.89,136.975,136.89,136.93,241800000.0
2009-08-06 20:52:00,136.925,136.945,136.915,136.945,215100000.0
2009-08-06 20:53:00,136.94,136.955,136.93,136.955,203200000.0
2009-08-06 20:54:00,136.96,136.97,136.945,136.95,336400000.0
2009-08-06 20:55:00,136.95,136.975,136.905,136.96,431700000.0
2009-08-06 20:56:00,136.96,136.97,136.885,136.9,354500000.0
2009-08-06 20:57:00,136.9,136.905,136.865,136.9,300200000.0
2009-08-06 20:58:00,136.9,136.905,136.87,136.9,164800000.0
2009-08-06 20:59:00,136.9,136.905,136.855,136.855,155000000.0
2009-08-06 21:00:00,136.85,136.875,136.84,136.84,301400000.0
2009-08-06 21:01:00,136.84,136.885,136.84,136.865,318200000.0
2009-08-06 21:02:00,136.865,136.905,136.865,136.895,180150000.0
2009-08-06 21:03:00,136.905,136.91,136.88,136.895,104800000.0
2009-08-06 21:04:00,136.89,136.92,136.885,136.92,101800000.0
2009-08-06 21:05:00,136.915,136.915,136.885,136.89,147300000.0
2009-08-06 21:06:00,136.895,136.91,136.87,136.895,128900000.0
2009-08-06 21:07:00,136.895,136.895,136.865,136.885,261400000.0
2009-08-06 21:08:00,136.88,136.925,136.87,136.915,126500000.0
2009-08-06 21:09:00,136.92,136.945,136.92,136.94,96100000.0
2009-08-06 21:10:00,136.935,136.95,136.905,136.945,102500000.0
2009-08-06 21:11:00,136.95,136.95,136.875,136.885,240100001.0
2009-08-06 21:12:00,136.9,136.91,136.89,136.895,173600000.0
2009-08-06 21:13:00,136.895,136.895,136.87,136.875,144400000.0
2009-08-06 21:14:00,136.875,136.89,136.865,136.88,99800000.0
2009-08-06 21:15:00,136.88,136.9,136.875,136.89,440300000.0
2009-08-06 21:16:00,136.89,136.905,136.885,136.9,153300000.0
2009-08-06 21:17:00,136.905,136.985,136.905,136.955,202500000.0
2009-08-06 21:18:00,136.965,136.995,136.94,136.945,217900000.0
2009-08-06 21:19:00,136.95,136.995,136.95,136.965,220500000.0
2009-08-06 21:20:00,136.97,136.98,136.915,136.925,286000000.0
2009-08-06 21:21:00,136.925,136.955,136.925,136.945,195700000.0
2009-08-06 21:22:00,136.945,136.945,136.89,136.925,198500000.0
2009-08-06 21:23:00,136.915,136.965,136.915,136.96,329500000.0
2009-08-06 21:24:00,136.96,136.97,136.955,136.97,143000000.0
2009-08-06 21:25:00,136.965,136.97,136.945,136.945,128800000.0
2009-08-06 21:26:00,136.94,136.955,136.93,136.95,182000000.0
2009-08-06 21:27:00,136.95,136.965,136.945,136.965,233600000.0
2009-08-06 21:28:00,136.965,136.965,136.925,136.925,104600000.0
2009-08-06 21:29:00,136.925,136.945,136.905,136.905,217100000.0
2009-08-06 21:30:00,136.905,136.93,136.905,136.92,370699999.0
2009-08-06 21:31:00,136.925,136.94,136.92,136.93,126500000.0
2009-08-06 21:32:00,136.945,136.945,136.855,136.86,366099999.0
2009-08-06 21:33:00,136.865,136.865,136.815,136.825,440500000.0
2009-08-06 21:34:00,136.835,136.845,136.8,136.845,327100000.0
2009-08-06 21:35:00,136.85,136.87,136.83,136.855,291700000.0
2009-08-06 21:36:00,136.855,136.895,136.845,136.885,222200000.0
2009-08-06 21:37:00,136.885,136.9,136.87,136.88,244200000.0
2009-08-06 21:38:00,136.89,136.91,136.865,136.885,163250000.0
2009-08-06 21:39:00,136.885,136.885,136.865,136.885,136500000.0
2009-08-06 21:40:00,136.875,136.905,136.875,136.885,140200000.0
2009-08-06 21:41:00,136.89,136.92,136.89,136.905,347000000.0
2009-08-06 21:42:00,136.905,136.945,136.9,136.905,198700000.0
2009-08-06 21:43:00,136.91,136.94,136.9,136.905,327900000.0
2009-08-06 21:44:00,136.9,136.935,136.845,136.935,212100000.0
2009-08-06 21:45:00,136.935,136.935,136.875,136.925,232100000.0
2009-08-06 21:46:00,136.925,136.95,136.92,136.925,230500000.0
2009-08-06 21:47:00,136.925,136.94,136.885,136.895,263000000.0
2009-08-06 21:48:00,136.855,136.975,136.855,136.965,207400000.0
2009-08-06 21:49:00,136.965,136.975,136.905,136.955,281500000.0
2009-08-06 21:50:00,136.945,136.955,136.875,136.91,283100000.0
2009-08-06 21:51:00,136.91,136.94,136.88,136.9,275500000.0
2009-08-06 21:52:00,136.895,136.915,136.885,136.89,191400000.0
2009-08-06 21:53:00,136.885,136.915,136.885,136.91,114700000.0
2009-08-06 21:54:00,136.91,136.92,136.88,136.89,257300000.0
2009-08-06 21:55:00,136.895,136.955,136.885,136.925,149800000.0
2009-08-06 21:56:00,136.925,136.95,136.92,136.94,242100000.0
2009-08-06 21:57:00,136.94,136.955,136.895,136.915,121700000.0
2009-08-06 21:58:00,136.915,136.93,136.91,136.91,165500000.0
2009-08-06 21:59:00,136.91,136.935,136.91,136.915,95600000.0
2009-08-06 22:00:00,136.915,136.92,136.88,136.9,230700000.0
2009-08-06 22:01:00,136.9,136.94,136.895,136.925,240700000.0
2009-08-06 22:02:00,136.925,136.935,136.92,136.92,170100000.0
2009-08-06 22:03:00,136.92,136.94,136.915,136.93,292600000.0
2009-08-06 22:04:00,136.925,136.95,136.925,136.94,121400000.0
2009-08-06 22:05:00,136.94,136.975,136.94,136.975,103400000.0
2009-08-06 22:06:00,136.975,137.02,136.975,137.01,94700000.0
2009-08-06 22:07:00,137.005,137.015,137.0,137.0,76700000.0
2009-08-06 22:08:00,137.0,137.005,136.995,137.005,59200000.0
2009-08-06 22:09:00,137.005,137.025,137.0,137.01,96000000.0
2009-08-06 22:10:00,137.01,137.02,137.0,137.005,119200000.0
2009-08-06 22:11:00,137.01,137.015,136.985,137.0,174100000.0
2009-08-06 22:12:00,137.0,137.0,136.97,136.975,120200000.0
2009-08-06 22:13:00,136.97,136.975,136.935,136.935,138400000.0
2009-08-06 22:14:00,136.935,136.95,136.93,136.93,108000000.0
2009-08-06 22:15:00,136.93,136.965,136.925,136.965,109600000.0
2009-08-06 22:16:00,136.97,136.97,136.935,136.94,97700000.0
2009-08-06 22:17:00,136.935,136.945,136.93,136.945,73400000.0
2009-08-06 22:18:00,136.945,136.965,136.945,136.965,32900000.0
2009-08-06 22:19:00,136.96,136.96,136.92,136.925,179900000.0
2009-08-06 22:20:00,136.92,136.95,136.92,136.93,90600000.0
2009-08-06 22:21:00,136.95,136.96,136.925,136.93,199300000.0
2009-08-06 22:22:00,136.93,136.955,136.92,136.945,164900000.0
2009-08-06 22:23:00,136.935,136.96,136.925,136.925,121500000.0
2009-08-06 22:24:00,136.935,136.94,136.915,136.94,62800000.0
2009-08-06 22:25:00,136.915,136.945,136.915,136.93,203300000.0
2009-08-06 22:26:00,136.93,136.95,136.925,136.94,183500000.0
2009-08-06 22:27:00,136.94,136.95,136.93,136.93,258500000.0
2009-08-06 22:28:00,136.935,136.94,136.925,136.935,133000000.0
2009-08-06 22:29:00,136.935,136.935,136.925,136.925,361600000.0
2009-08-06 22:30:00,136.925,136.935,136.92,136.925,99900000.0
2009-08-06 22:31:00,136.925,136.93,136.92,136.92,67800000.0
2009-08-06 22:32:00,136.925,136.93,136.92,136.925,54200000.0
2009-08-06 22:33:00,136.925,136.93,136.92,136.925,16000000.0
2009-08-06 22:34:00,136.925,136.935,136.915,136.93,61800000.0
2009-08-06 22:35:00,136.925,136.955,136.915,136.92,317200000.0
2009-08-06 22:36:00,136.92,136.93,136.915,136.915,98300000.0
2009-08-06 22:37:00,136.92,136.92,136.915,136.92,166800000.0
2009-08-06 22:38:00,136.945,136.945,136.915,136.92,146800000.0
2009-08-06 22:39:00,136.91,136.92,136.91,136.91,101200000.0
2009-08-06 22:40:00,136.91,136.935,136.905,136.925,102000000.0
2009-08-06 22:41:00,136.915,136.945,136.915,136.935,142300000.0
2009-08-06 22:42:00,136.935,136.955,136.93,136.945,188900000.0
2009-08-06 22:43:00,136.95,136.955,136.935,136.94,36600000.0
2009-08-06 22:44:00,136.945,136.955,136.94,136.94,56600000.0
2009-08-06 22:45:00,136.945,136.98,136.935,136.97,106600000.0
2009-08-06 22:46:00,136.97,136.98,136.97,136.98,6500000.0
2009-08-06 22:47:00,136.98,136.985,136.975,136.98,61600000.0
2009-08-06 22:48:00,136.965,136.975,136.965,136.97,22400000.0
2009-08-06 22:49:00,136.965,136.975,136.965,136.975,33300000.0
2009-08-06 22:50:00,136.975,136.975,136.96,136.97,98900000.0
2009-08-06 22:51:00,136.965,136.97,136.96,136.97,36200000.0
2009-08-06 22:52:00,136.96,136.985,136.955,136.985,54600000.0
2009-08-06 22:53:00,136.98,136.98,136.96,136.98,117700000.0
2009-08-06 22:54:00,136.97,136.995,136.955,136.975,91900000.0
2009-08-06 22:55:00,136.98,136.98,136.95,136.97,159900000.0
2009-08-06 22:56:00,136.97,136.97,136.955,136.96,58400000.0
2009-08-06 22:57:00,136.96,136.96,136.94,136.945,55900000.0
2009-08-06 22:58:00,136.95,136.95,136.93,136.945,79900000.0
2009-08-06 22:59:00,136.94,136.955,136.925,136.93,96400000.0
2009-08-06 23:00:00,136.93,136.945,136.925,136.925,25000000.0
2009-08-06 23:01:00,136.92,136.925,136.91,136.91,18000000.0
2009-08-06 23:02:00,136.91,136.91,136.91,136.91,5800000.0
2009-08-06 23:03:00,136.91,136.915,136.9,136.91,55800000.0
2009-08-06 23:05:00,136.91,136.915,136.905,136.915,12200000.0
2009-08-06 23:06:00,136.915,136.915,136.91,136.91,8000000.0
2009-08-06 23:07:00,136.915,136.92,136.91,136.92,21800000.0
2009-08-06 23:08:00,136.92,136.935,136.915,136.925,16400000.0
2009-08-06 23:09:00,136.935,136.95,136.925,136.925,45400000.0
2009-08-06 23:10:00,136.935,136.96,136.915,136.955,42400000.0
2009-08-06 23:11:00,136.96,136.96,136.92,136.925,12600000.0
2009-08-06 23:12:00,136.925,136.925,136.925,136.925,2000000.0
2009-08-06 23:13:00,136.92,136.93,136.92,136.93,8400000.0
2009-08-06 23:14:00,136.93,136.93,136.925,136.925,15700000.0
2009-08-06 23:15:00,136.935,136.935,136.93,136.93,18900000.0
2009-08-06 23:16:00,136.93,136.93,136.92,136.93,27600000.0
2009-08-06 23:17:00,136.925,136.93,136.92,136.93,4000000.0
2009-08-06 23:18:00,136.92,136.935,136.91,136.92,101500000.0
2009-08-06 23:19:00,136.92,136.92,136.92,136.92,11100000.0
2009-08-06 23:20:00,136.93,136.935,136.92,136.925,7600000.0
2009-08-06 23:21:00,136.918,136.918,136.913,136.913,20600000.0
2009-08-06 23:22:00,136.925,136.935,136.92,136.935,20600000.0
2009-08-06 23:23:00,136.945,136.945,136.92,136.925,17400000.0
2009-08-06 23:24:00,136.925,136.935,136.91,136.93,40600000.0
2009-08-06 23:25:00,136.945,136.945,136.925,136.945,7800000.0
2009-08-06 23:26:00,136.94,136.94,136.89,136.89,35100000.0
2009-08-06 23:27:00,136.89,136.89,136.89,136.89,23300000.0
2009-08-06 23:28:00,136.89,136.93,136.89,136.925,92800000.0
2009-08-06 23:29:00,136.91,136.925,136.9,136.9,76300000.0
2009-08-06 23:30:00,136.9,136.9,136.89,136.895,30300000.0
2009-08-06 23:31:00,136.905,136.905,136.9,136.9,26300000.0
2009-08-06 23:32:00,136.9,136.9,136.895,136.895,13000000.0
2009-08-06 23:33:00,136.89,136.893,136.889,136.889,107200000.0
2009-08-06 23:34:00,136.895,136.93,136.88,136.915,107200000.0
2009-08-06 23:35:00,136.905,136.95,136.905,136.92,36500000.0
2009-08-06 23:36:00,136.925,136.945,136.925,136.925,22600000.0
2009-08-06 23:37:00,136.925,136.945,136.925,136.945,46200000.0
2009-08-06 23:38:00,136.94,136.945,136.925,136.935,36300000.0
2009-08-06 23:39:00,136.935,136.945,136.935,136.945,9900000.0
2009-08-06 23:40:00,136.945,136.945,136.935,136.935,6500000.0
2009-08-06 23:41:00,136.93,136.935,136.915,136.935,22400000.0
2009-08-06 23:42:00,136.93,136.945,136.93,136.935,20400000.0
2009-08-06 23:43:00,136.93,136.955,136.93,136.945,25600000.0
2009-08-06 23:44:00,136.955,136.955,136.945,136.945,2000000.0
2009-08-06 23:45:00,136.945,136.955,136.945,136.945,14600000.0
2009-08-06 23:46:00,136.955,136.955,136.93,136.93,13000000.0
2009-08-06 23:47:00,136.925,136.95,136.915,136.935,50200000.0
2009-08-06 23:48:00,136.94,136.95,136.935,136.94,26700000.0
2009-08-06 23:49:00,136.95,136.995,136.945,136.985,69700000.0
2009-08-06 23:50:00,136.985,136.985,136.81,136.85,117400000.0
2009-08-06 23:51:00,136.85,136.965,136.85,136.965,70700000.0
2009-08-06 23:52:00,136.965,136.98,136.925,136.945,21000000.0
2009-08-06 23:53:00,136.93,136.945,136.92,136.935,17400000.0
2009-08-06 23:54:00,136.935,136.98,136.935,136.955,23200000.0
2009-08-06 23:55:00,136.955,136.98,136.91,136.935,87200000.0
2009-08-06 23:56:00,136.93,136.945,136.93,136.945,12800000.0
2009-08-06 23:57:00,136.94,136.96,136.92,136.93,22200000.0
2009-08-06 23:58:00,136.94,136.965,136.93,136.94,51400000.0
2009-08-06 23:59:00,136.955,136.98,136.935,136.95,53900000.0
2009-08-07 00:00:00,136.95,136.96,136.935,136.95,12000000.0
2009-08-07 00:01:00,136.95,136.95,136.94,136.94,32800000.0
2009-08-07 00:02:00,136.94,136.94,136.92,136.92,18400000.0
2009-08-07 00:03:00,136.93,136.935,136.895,136.895,68200000.0
2009-08-07 00:04:00,136.9,136.905,136.88,136.89,65400000.0
2009-08-07 00:05:00,136.915,136.93,136.91,136.93,56900000.0
2009-08-07 00:06:00,136.93,136.96,136.93,136.95,40000000.0
2009-08-07 00:07:00,136.955,136.965,136.955,136.96,23600000.0
2009-08-07 00:08:00,136.965,136.965,136.955,136.965,19000000.0
2009-08-07 00:09:00,136.97,136.975,136.96,136.965,24000000.0
2009-08-07 00:10:00,136.97,136.97,136.96,136.96,44300000.0
2009-08-07 00:11:00,136.96,136.96,136.95,136.96,16000000.0
2009-08-07 00:12:00,136.965,136.97,136.96,136.965,9000000.0
2009-08-07 00:13:00,136.97,136.98,136.955,136.975,49000000.0
2009-08-07 00:14:00,136.97,136.985,136.95,136.95,41300000.0
2009-08-07 00:15:00,136.945,136.955,136.94,136.955,23000000.0
2009-08-07 00:16:00,136.945,136.97,136.945,136.97,52400000.0
2009-08-07 00:17:00,136.975,136.975,136.955,136.97,38600000.0
2009-08-07 00:18:00,136.975,136.98,136.975,136.975,12200000.0
2009-08-07 00:19:00,136.98,136.98,136.95,136.965,83400000.0
2009-08-07 00:20:00,136.965,136.965,136.96,136.965,20400000.0
2009-08-07 00:21:00,136.965,136.99,136.965,136.99,37200000.0
2009-08-07 00:22:00,136.99,137.005,136.985,136.995,61200000.0
2009-08-07 00:23:00,136.99,137.005,136.99,136.99,41600000.0
2009-08-07 00:24:00,136.99,137.015,136.98,137.0,48400000.0
2009-08-07 00:25:00,136.995,137.0,136.96,136.99,68200000.0
2009-08-07 00:26:00,136.99,137.01,136.99,136.995,21600000.0
2009-08-07 00:27:00,137.0,137.005,136.99,137.005,48400000.0
2009-08-07 00:28:00,137.005,137.02,136.995,137.01,37000000.0
2009-08-07 00:29:00,137.01,137.02,137.0,137.01,34400000.0
2009-08-07 00:30:00,137.01,137.025,136.995,137.025,33400000.0
2009-08-07 00:31:00,137.025,137.025,137.015,137.02,44100000.0
2009-08-07 00:32:00,137.025,137.025,137.015,137.02,12800000.0
2009-08-07 00:33:00,137.025,137.025,137.015,137.02,16400000.0
2009-08-07 00:34:00,137.025,137.03,137.01,137.015,18800000.0
2009-08-07 00:35:00,137.029,137.035,137.029,137.035,16800000.0
2009-08-07 00:36:00,137.015,137.025,137.015,137.025,16800000.0
2009-08-07 00:37:00,137.02,137.05,137.015,137.045,24500000.0
2009-08-07 00:38:00,137.045,137.09,137.045,137.08,138700000.0
2009-08-07 00:39:00,137.095,137.145,137.09,137.13,135300000.0
2009-08-07 00:40:00,137.12,137.145,137.12,137.145,70000000.0
2009-08-07 00:41:00,137.145,137.195,137.14,137.155,171000000.0
2009-08-07 00:42:00,137.15,137.17,137.125,137.16,78200000.0
2009-08-07 00:43:00,137.16,137.18,137.14,137.14,97100000.0
2009-08-07 00:44:00,137.14,137.14,137.09,137.105,166400000.0
2009-08-07 00:45:00,137.105,137.125,137.095,137.11,98400000.0
2009-08-07 00:46:00,137.11,137.135,137.105,137.125,68600000.0
2009-08-07 00:47:00,137.125,137.165,137.115,137.155,124800000.0
2009-08-07 00:48:00,137.155,137.155,137.135,137.145,44800000.0
2009-08-07 00:49:00,137.135,137.175,137.11,137.115,140200000.0
2009-08-07 00:50:00,137.12,137.145,137.12,137.14,34400000.0
2009-08-07 00:51:00,137.14,137.14,137.12,137.125,29600000.0
2009-08-07 00:52:00,137.12,137.12,137.105,137.115,30200000.0
2009-08-07 00:53:00,137.115,137.115,137.09,137.09,40100000.0
2009-08-07 00:54:00,137.09,137.09,137.09,137.09,10800000.0
2009-08-07 00:55:00,137.09,137.1,137.09,137.1,25200000.0
2009-08-07 00:56:00,137.105,137.11,137.095,137.105,50100000.0
2009-08-07 00:57:00,137.105,137.105,137.08,137.085,54500000.0
2009-08-07 00:58:00,137.085,137.085,137.085,137.085,10400000.0
2009-08-07 00:59:00,137.085,137.095,137.085,137.09,58500000.0
2009-08-07 01:00:00,137.09,137.095,137.075,137.08,76200000.0
2009-08-07 01:01:00,137.075,137.095,137.07,137.075,51500000.0
2009-08-07 01:02:00,137.08,137.105,137.08,137.09,33200000.0
2009-08-07 01:03:00,137.09,137.11,137.08,137.1,84000000.0
2009-08-07 01:04:00,137.105,137.13,137.085,137.085,198800000.0
2009-08-07 01:05:00,137.1,137.115,137.1,137.11,34600000.0
2009-08-07 01:06:00,137.115,137.115,137.105,137.11,56500000.0
2009-08-07 01:07:00,137.1,137.1,137.1,137.1,20500000.0
2009-08-07 01:08:00,137.13,137.135,137.105,137.115,284100000.0
2009-08-07 01:09:00,137.11,137.14,137.1,137.135,277600000.0
2009-08-07 01:10:00,137.135,137.14,137.135,137.14,14200000.0
2009-08-07 01:11:00,137.135,137.155,137.135,137.145,68600000.0
2009-08-07 01:12:00,137.155,137.155,137.145,137.155,32400000.0
2009-08-07 01:13:00,137.155,137.155,137.125,137.14,75200000.0
2009-08-07 01:14:00,137.14,137.15,137.14,137.15,37700000.0
2009-08-07 01:15:00,137.155,137.155,137.155,137.155,14400000.0
2009-08-07 01:16:00,137.155,137.155,137.155,137.155,8800000.0
2009-08-07 01:17:00,137.155,137.155,137.15,137.155,28500000.0
2009-08-07 01:18:00,137.155,137.155,137.135,137.135,32300000.0
2009-08-07 01:19:00,137.145,137.145,137.13,137.13,99200000.0
2009-08-07 01:20:00,137.13,137.13,137.12,137.125,167400000.0
2009-08-07 01:21:00,137.125,137.135,137.125,137.13,65200000.0
2009-08-07 01:22:00,137.13,137.13,137.13,137.13,37500000.0
2009-08-07 01:23:00,137.13,137.14,137.13,137.135,70600000.0
2009-08-07 01:24:00,137.135,137.14,137.11,137.125,200000000.0
2009-08-07 01:25:00,137.12,137.135,137.12,137.13,57700000.0
2009-08-07 01:26:00,137.125,137.145,137.125,137.13,193800000.0
2009-08-07 01:27:00,137.13,137.13,137.085,137.085,126200000.0
2009-08-07 01:28:00,137.08,137.095,137.07,137.07,73200000.0
2009-08-07 01:29:00,137.065,137.075,137.055,137.055,108500000.0
2009-08-07 01:30:00,137.055,137.055,137.02,137.02,346400000.0
2009-08-07 01:31:00,137.02,137.045,137.02,137.035,82300000.0
2009-08-07 01:32:00,137.04,137.045,137.04,137.04,35300000.0
2009-08-07 01:33:00,137.04,137.05,137.04,137.04,65200000.0
2009-08-07 01:34:00,137.04,137.05,137.03,137.03,297900000.0
2009-08-07 01:35:00,137.03,137.05,137.03,137.05,87100000.0
2009-08-07 01:36:00,137.05,137.065,137.045,137.065,110000000.0
2009-08-07 01:37:00,137.065,137.065,137.025,137.03,191200000.0
2009-08-07 01:38:00,137.03,137.065,137.03,137.065,73200000.0
2009-08-07 01:39:00,137.05,137.06,137.045,137.055,71200000.0
2009-08-07 01:40:00,137.055,137.055,137.04,137.04,47200000.0
2009-08-07 01:41:00,137.04,137.07,137.04,137.06,96600000.0
2009-08-07 01:42:00,137.06,137.065,137.045,137.045,47600000.0
2009-08-07 01:43:00,137.055,137.085,137.055,137.085,53300000.0
2009-08-07 01:44:00,137.075,137.085,137.065,137.085,89200000.0
2009-08-07 01:45:00,137.09,137.095,137.075,137.085,70900000.0
2009-08-07 01:46:00,137.085,137.1,137.075,137.095,30000000.0
2009-08-07 01:47:00,137.1,137.105,137.075,137.075,39600000.0
2009-08-07 01:48:00,137.075,137.075,137.075,137.075,6400000.0
2009-08-07 01:49:00,137.075,137.105,137.07,137.1,100700000.0
2009-08-07 01:50:00,137.1,137.1,137.095,137.1,36700000.0
2009-08-07 01:51:00,137.095,137.115,137.09,137.115,39700000.0
2009-08-07 01:52:00,137.12,137.14,137.12,137.14,57400000.0
2009-08-07 01:53:00,137.15,137.19,137.145,137.19,140100000.0
2009-08-07 01:54:00,137.185,137.265,137.185,137.26,255400000.0
2009-08-07 01:55:00,137.26,137.29,137.245,137.285,129900000.0
2009-08-07 01:56:00,137.27,137.27,137.25,137.25,70500000.0
2009-08-07 01:57:00,137.245,137.25,137.185,137.195,121000000.0
2009-08-07 01:58:00,137.195,137.21,137.19,137.205,103100000.0
2009-08-07 01:59:00,137.205,137.22,137.205,137.215,25000000.0
2009-08-07 02:00:00,137.23,137.26,137.22,137.245,206500000.0
2009-08-07 02:01:00,137.245,137.25,137.215,137.22,166700000.0
2009-08-07 02:02:00,137.22,137.225,137.175,137.175,130900000.0
2009-08-07 02:03:00,137.175,137.175,137.14,137.15,156700000.0
2009-08-07 02:04:00,137.15,137.16,137.145,137.145,98800000.0
2009-08-07 02:05:00,137.145,137.165,137.145,137.15,70700000.0
2009-08-07 02:06:00,137.155,137.175,137.155,137.16,54200000.0
2009-08-07 02:07:00,137.16,137.16,137.15,137.15,21600000.0
2009-08-07 02:08:00,137.14,137.145,137.115,137.135,116300000.0
2009-08-07 02:09:00,137.14,137.16,137.135,137.14,79600000.0
2009-08-07 02:10:00,137.145,137.195,137.145,137.165,158200000.0
2009-08-07 02:11:00,137.16,137.165,137.15,137.15,83700000.0
2009-08-07 02:12:00,137.15,137.16,137.13,137.15,82900000.0
2009-08-07 02:13:00,137.15,137.175,137.145,137.175,82200000.0
2009-08-07 02:14:00,137.175,137.19,137.16,137.19,77600000.0
2009-08-07 02:15:00,137.19,137.19,137.18,137.18,32100000.0
2009-08-07 02:16:00,137.18,137.18,137.12,137.13,168500000.0
2009-08-07 02:17:00,137.14,137.145,137.12,137.125,111100000.0
2009-08-07 02:18:00,137.125,137.125,137.085,137.1,120500000.0
2009-08-07 02:19:00,137.095,137.1,137.08,137.1,48700000.0
2009-08-07 02:20:00,137.1,137.12,137.09,137.12,51400000.0
2009-08-07 02:21:00,137.115,137.115,137.095,137.095,41000000.0
2009-08-07 02:22:00,137.085,137.085,137.06,137.065,91700000.0
2009-08-07 02:23:00,137.065,137.08,137.05,137.07,146400000.0
2009-08-07 02:24:00,137.075,137.085,137.05,137.055,138000000.0
2009-08-07 02:25:00,137.055,137.085,137.05,137.075,138800000.0
2009-08-07 02:26:00,137.075,137.095,137.065,137.085,90400000.0
2009-08-07 02:27:00,137.085,137.085,137.075,137.08,54400000.0
2009-08-07 02:28:00,137.08,137.085,137.08,137.08,131200000.0
2009-08-07 02:29:00,137.085,137.085,137.085,137.085,8000000.0
2009-08-07 02:30:00,137.085,137.085,137.055,137.06,50900000.0
2009-08-07 02:31:00,137.055,137.07,137.045,137.045,96100000.0
2009-08-07 02:32:00,137.045,137.045,136.995,136.995,219600000.0
2009-08-07 02:33:00,136.995,137.01,136.99,137.0,181000000.0
2009-08-07 02:34:00,137.005,137.045,136.985,137.045,199500000.0
2009-08-07 02:35:00,137.05,137.05,136.995,137.01,65200000.0
2009-08-07 02:36:00,137.01,137.01,137.005,137.005,39000000.0
2009-08-07 02:37:00,137.005,137.005,136.985,136.99,105300000.0
2009-08-07 02:38:00,136.99,137.06,136.99,137.055,71000000.0
2009-08-07 02:39:00,137.055,137.075,137.05,137.07,78100000.0
2009-08-07 02:40:00,137.065,137.065,137.055,137.06,80300000.0
2009-08-07 02:41:00,137.06,137.08,137.06,137.08,59200000.0
2009-08-07 02:42:00,137.07,137.115,137.07,137.1,117400000.0
2009-08-07 02:43:00,137.1,137.125,137.085,137.095,206700000.0
2009-08-07 02:44:00,137.1,137.105,137.05,137.06,232300000.0
2009-08-07 02:45:00,137.07,137.085,137.07,137.08,59200000.0
2009-08-07 02:46:00,137.08,137.11,137.075,137.1,176600000.0
2009-08-07 02:47:00,137.1,137.11,137.06,137.06,125200000.0
2009-08-07 02:48:00,137.075,137.08,137.02,137.03,178000000.0
2009-08-07 02:49:00,137.025,137.045,137.015,137.035,294500000.0
2009-08-07 02:50:00,137.035,137.055,137.015,137.055,127800000.0
2009-08-07 02:51:00,137.06,137.075,137.05,137.075,60900000.0
2009-08-07 02:52:00,137.075,137.115,137.075,137.095,139800000.0
2009-08-07 02:53:00,137.11,137.185,137.1,137.165,268900000.0
2009-08-07 02:54:00,137.18,137.18,137.13,137.14,308100000.0
2009-08-07 02:55:00,137.14,137.165,137.12,137.13,339900000.0
2009-08-07 02:56:00,137.13,137.14,137.105,137.115,285900000.0
2009-08-07 02:57:00,137.13,137.15,137.11,137.115,240800000.0
2009-08-07 02:58:00,137.115,137.125,137.11,137.12,85000000.0
2009-08-07 02:59:00,137.115,137.14,137.095,137.11,207500000.0
2009-08-07 03:00:00,137.11,137.13,137.09,137.09,177300000.0
2009-08-07 03:01:00,137.1,137.12,137.07,137.115,128400000.0
2009-08-07 03:02:00,137.115,137.155,137.115,137.13,152600000.0
2009-08-07 03:03:00,137.11,137.12,137.105,137.115,83200000.0
2009-08-07 03:04:00,137.11,137.11,137.08,137.08,105700000.0
2009-08-07 03:05:00,137.095,137.12,137.075,137.1,173400000.0
2009-08-07 03:06:00,137.1,137.17,137.1,137.155,228900000.0
2009-08-07 03:07:00,137.16,137.165,137.13,137.13,241600000.0
2009-08-07 03:08:00,137.13,137.135,137.1,137.115,111000000.0
2009-08-07 03:09:00,137.115,137.14,137.11,137.14,82000000.0
2009-08-07 03:10:00,137.135,137.145,137.13,137.145,124100000.0
2009-08-07 03:11:00,137.135,137.145,137.125,137.13,95200000.0
2009-08-07 03:12:00,137.13,137.16,137.115,137.145,191400000.0
2009-08-07 03:13:00,137.145,137.145,137.115,137.115,108000000.0
2009-08-07 03:14:00,137.11,137.12,137.08,137.095,116200000.0
2009-08-07 03:15:00,137.1,137.155,137.08,137.155,107300000.0
2009-08-07 03:16:00,137.15,137.155,137.105,137.115,160000000.0
2009-08-07 03:17:00,137.1,137.12,137.1,137.12,59200000.0
2009-08-07 03:18:00,137.115,137.155,137.085,137.12,124100000.0
2009-08-07 03:19:00,137.125,137.125,137.105,137.115,65800000.0
2009-08-07 03:20:00,137.105,137.135,137.095,137.1,55800000.0
2009-08-07 03:21:00,137.095,137.1,137.065,137.065,100600000.0
2009-08-07 03:22:00,137.065,137.08,137.06,137.075,125600000.0
2009-08-07 03:23:00,137.075,137.095,137.055,137.065,139500000.0
2009-08-07 03:24:00,137.065,137.07,137.05,137.065,74200000.0
2009-08-07 03:25:00,137.06,137.11,137.06,137.095,77700000.0
2009-08-07 03:26:00,137.095,137.095,137.075,137.075,92100000.0
2009-08-07 03:27:00,137.08,137.095,137.05,137.06,74400000.0
2009-08-07 03:28:00,137.065,137.105,137.065,137.09,138300000.0
2009-08-07 03:29:00,137.09,137.095,137.09,137.095,63400000.0
2009-08-07 03:30:00,137.1,137.17,137.1,137.17,192900000.0
2009-08-07 03:31:00,137.17,137.22,137.135,137.16,207100000.0
2009-08-07 03:32:00,137.16,137.16,137.08,137.105,181700000.0
2009-08-07 03:33:00,137.125,137.13,137.115,137.13,118500000.0
2009-08-07 03:34:00,137.135,137.14,137.09,137.095,223600000.0
2009-08-07 03:35:00,137.095,137.145,137.095,137.135,85500000.0
2009-08-07 03:36:00,137.145,137.145,137.11,137.115,135600000.0
2009-08-07 03:37:00,137.115,137.12,137.11,137.11,160000000.0
2009-08-07 03:38:00,137.11,137.13,137.11,137.13,87600000.0
2009-08-07 03:39:00,137.13,137.13,137.11,137.12,244400000.0
2009-08-07 03:40:00,137.12,137.12,137.115,137.115,63400000.0
2009-08-07 03:41:00,137.13,137.13,137.11,137.11,89900000.0
2009-08-07 03:42:00,137.115,137.115,137.085,137.09,128300000.0
2009-08-07 03:43:00,137.09,137.095,137.07,137.07,157500000.0
2009-08-07 03:44:00,137.065,137.065,136.995,136.995,223800000.0
2009-08-07 03:45:00,136.995,136.995,136.89,136.935,297300000.0
2009-08-07 03:46:00,136.93,136.96,136.925,136.95,135600000.0
2009-08-07 03:47:00,136.945,136.98,136.945,136.965,119100000.0
2009-08-07 03:48:00,136.965,136.975,136.925,136.945,284000000.0
2009-08-07 03:49:00,136.945,136.95,136.925,136.93,231700000.0
2009-08-07 03:50:00,136.935,136.96,136.91,136.95,109700000.0
2009-08-07 03:51:00,136.95,136.95,136.92,136.93,204300000.0
2009-08-07 03:52:00,136.93,136.935,136.745,136.785,276400000.0
2009-08-07 03:53:00,136.8,136.825,136.775,136.795,202900000.0
2009-08-07 03:54:00,136.795,136.855,136.795,136.85,163200000.0
2009-08-07 03:55:00,136.84,136.865,136.825,136.825,152500000.0
2009-08-07 03:56:00,136.825,136.825,136.745,136.77,175400000.0
2009-08-07 03:57:00,136.775,136.8,136.76,136.795,224100000.0
2009-08-07 03:58:00,136.795,136.81,136.74,136.805,223800000.0
2009-08-07 03:59:00,136.805,136.825,136.8,136.815,165700000.0
2009-08-07 04:00:00,136.83,136.875,136.815,136.875,144000000.0
2009-08-07 04:01:00,136.88,136.88,136.825,136.845,164000000.0
2009-08-07 04:02:00,136.845,136.86,136.835,136.85,128000000.0
2009-08-07 04:03:00,136.85,136.865,136.85,136.855,108000000.0
2009-08-07 04:04:00,136.855,136.915,136.85,136.87,274000000.0
2009-08-07 04:05:00,136.87,136.895,136.87,136.89,90300000.0
2009-08-07 04:06:00,136.89,136.9,136.885,136.895,111000000.0
2009-08-07 04:07:00,136.88,136.9,136.86,136.875,244800000.0
2009-08-07 04:08:00,136.875,136.885,136.875,136.875,74400000.0
2009-08-07 04:09:00,136.875,136.88,136.81,136.815,303900000.0
2009-08-07 04:10:00,136.82,136.82,136.72,136.74,248100000.0
2009-08-07 04:11:00,136.73,136.77,136.655,136.66,394100000.0
2009-08-07 04:12:00,136.665,136.725,136.66,136.685,315600000.0
2009-08-07 04:13:00,136.685,136.71,136.685,136.705,98300000.0
2009-08-07 04:14:00,136.705,136.73,136.675,136.68,142200000.0
2009-08-07 04:15:00,136.68,136.685,136.585,136.61,292600000.0
2009-08-07 04:16:00,136.615,136.695,136.615,136.69,457600000.0
2009-08-07 04:17:00,136.69,136.695,136.68,136.695,119900000.0
2009-08-07 04:18:00,136.695,136.765,136.685,136.7,246400000.0
2009-08-07 04:19:00,136.695,136.755,136.695,136.755,60400000.0
2009-08-07 04:20:00,136.755,136.785,136.755,136.76,259700000.0
2009-08-07 04:21:00,136.76,136.765,136.745,136.75,107900000.0
2009-08-07 04:22:00,136.75,136.78,136.75,136.78,89600000.0
2009-08-07 04:23:00,136.76,136.77,136.76,136.765,81600000.0
2009-08-07 04:24:00,136.76,136.775,136.76,136.77,86400000.0
2009-08-07 04:25:00,136.785,136.79,136.75,136.75,111000000.0
2009-08-07 04:26:00,136.75,136.755,136.73,136.74,84900000.0
2009-08-07 04:27:00,136.74,136.775,136.74,136.745,159200000.0
2009-08-07 04:28:00,136.755,136.76,136.73,136.75,143700000.0
2009-08-07 04:29:00,136.75,136.77,136.74,136.745,181000000.0
2009-08-07 04:30:00,136.75,136.795,136.735,136.785,137200000.0
2009-08-07 04:31:00,136.775,136.785,136.76,136.76,151600000.0
2009-08-07 04:32:00,136.76,136.765,136.74,136.745,143500000.0
2009-08-07 04:33:00,136.745,136.805,136.74,136.8,162200000.0
2009-08-07 04:34:00,136.8,136.81,136.79,136.81,92400000.0
2009-08-07 04:35:00,136.815,136.87,136.815,136.845,317200000.0
2009-08-07 04:36:00,136.845,136.855,136.84,136.84,108000000.0
2009-08-07 04:37:00,136.84,136.855,136.835,136.845,132700000.0
2009-08-07 04:38:00,136.845,136.86,136.84,136.85,109000000.0
2009-08-07 04:39:00,136.85,136.87,136.845,136.87,209800000.0
2009-08-07 04:40:00,136.87,136.87,136.84,136.855,154900000.0
2009-08-07 04:41:00,136.855,136.895,136.845,136.895,151000000.0
2009-08-07 04:42:00,136.895,136.895,136.86,136.86,182200000.0
2009-08-07 04:43:00,136.865,136.91,136.86,136.9,223500000.0
2009-08-07 04:44:00,136.9,136.91,136.865,136.875,148600000.0
2009-08-07 04:45:00,136.875,136.88,136.85,136.855,73000000.0
2009-08-07 04:46:00,136.855,136.86,136.85,136.85,146900000.0
2009-08-07 04:47:00,136.85,136.865,136.84,136.85,184100000.0
2009-08-07 04:48:00,136.855,136.86,136.85,136.86,58500000.0
2009-08-07 04:49:00,136.86,136.87,136.84,136.845,240100000.0
2009-08-07 04:50:00,136.845,136.845,136.835,136.84,82900000.0
2009-08-07 04:51:00,136.835,136.835,136.79,136.795,299900000.0
2009-08-07 04:52:00,136.795,136.82,136.785,136.82,208700000.0
2009-08-07 04:53:00,136.82,136.83,136.81,136.82,102000000.0
2009-08-07 04:54:00,136.82,136.85,136.815,136.835,147200000.0
2009-08-07 04:55:00,136.825,136.83,136.815,136.83,109300000.0
2009-08-07 04:56:00,136.82,136.84,136.82,136.835,246300000.0
2009-08-07 04:57:00,136.835,136.835,136.83,136.835,48800000.0
2009-08-07 04:58:00,136.835,136.835,136.83,136.83,79800000.0
2009-08-07 04:59:00,136.83,136.83,136.83,136.83,26400000.0
2009-08-07 05:00:00,136.83,136.835,136.83,136.83,26700000.0
2009-08-07 05:01:00,136.83,136.845,136.83,136.83,39200000.0
2009-08-07 05:02:00,136.835,136.84,136.835,136.84,27200000.0
2009-08-07 05:03:00,136.84,136.84,136.83,136.83,31000000.0
2009-08-07 05:04:00,136.83,136.85,136.83,136.835,118100000.0
2009-08-07 05:05:00,136.835,136.84,136.82,136.84,70000000.0
2009-08-07 05:06:00,136.84,136.84,136.835,136.84,58600000.0
2009-08-07 05:07:00,136.815,136.835,136.815,136.83,78000000.0
2009-08-07 05:08:00,136.835,136.835,136.825,136.83,26000000.0
2009-08-07 05:09:00,136.825,136.825,136.825,136.825,2400000.0
2009-08-07 05:10:00,136.815,136.82,136.8,136.81,138900000.0
2009-08-07 05:11:00,136.8,136.81,136.755,136.755,194200000.0
2009-08-07 05:12:00,136.765,136.765,136.73,136.74,107900000.0
2009-08-07 05:13:00,136.74,136.75,136.715,136.715,207000000.0
2009-08-07 05:14:00,136.715,136.73,136.71,136.73,79700000.0
2009-08-07 05:15:00,136.73,136.75,136.72,136.75,116600000.0
2009-08-07 05:16:00,136.75,136.775,136.74,136.77,244200000.0
2009-08-07 05:17:00,136.77,136.77,136.76,136.76,154000000.0
2009-08-07 05:18:00,136.76,136.77,136.74,136.755,230600000.0
2009-08-07 05:19:00,136.755,136.77,136.755,136.76,51600000.0
2009-08-07 05:20:00,136.76,136.775,136.755,136.76,48400000.0
2009-08-07 05:21:00,136.76,136.78,136.76,136.78,200200000.0
2009-08-07 05:22:00,136.78,136.79,136.77,136.79,122700000.0
2009-08-07 05:23:00,136.79,136.825,136.785,136.82,109800000.0
2009-08-07 05:24:00,136.825,136.825,136.79,136.795,272700000.0
2009-08-07 05:25:00,136.79,136.805,136.79,136.8,215800000.0
2009-08-07 05:26:00,136.8,136.805,136.785,136.805,127000000.0
2009-08-07 05:27:00,136.805,136.865,136.8,136.85,151300000.0
2009-08-07 05:28:00,136.85,136.89,136.84,136.87,189800000.0
2009-08-07 05:29:00,136.875,136.875,136.83,136.84,287200000.0
2009-08-07 05:30:00,136.855,136.865,136.855,136.865,83000000.0
2009-08-07 05:31:00,136.865,136.865,136.835,136.835,215599999.0
2009-08-07 05:32:00,136.835,136.835,136.815,136.825,133900000.0
2009-08-07 05:33:00,136.835,136.835,136.825,136.825,18400000.0
2009-08-07 05:34:00,136.825,136.825,136.81,136.82,71400000.0
2009-08-07 05:35:00,136.82,136.825,136.8,136.805,210400000.0
2009-08-07 05:36:00,136.805,136.815,136.805,136.81,88200000.0
2009-08-07 05:37:00,136.81,136.815,136.81,136.815,41800000.0
2009-08-07 05:38:00,136.81,136.835,136.81,136.83,149000000.0
2009-08-07 05:39:00,136.83,136.835,136.82,136.83,160200000.0
2009-08-07 05:40:00,136.83,136.85,136.825,136.83,134400000.0
2009-08-07 05:41:00,136.83,136.85,136.83,136.845,78000000.0
2009-08-07 05:42:00,136.845,136.87,136.845,136.865,157100000.0
2009-08-07 05:43:00,136.865,136.87,136.86,136.865,98500000.0
2009-08-07 05:44:00,136.86,136.88,136.85,136.85,266800000.0
2009-08-07 05:45:00,136.85,136.855,136.825,136.835,111600000.0
2009-08-07 05:46:00,136.835,136.835,136.825,136.825,93800000.0
2009-08-07 05:47:00,136.83,136.865,136.825,136.865,207600000.0
2009-08-07 05:48:00,136.865,136.92,136.865,136.91,388500000.0
2009-08-07 05:49:00,136.91,136.92,136.905,136.905,208700000.0
2009-08-07 05:50:00,136.875,136.88,136.845,136.865,228800000.0
2009-08-07 05:51:00,136.855,136.855,136.855,136.855,10400000.0
2009-08-07 05:52:00,136.83,136.895,136.815,136.885,222000000.0
2009-08-07 05:53:00,136.88,136.885,136.83,136.88,228500000.0
2009-08-07 05:54:00,136.88,136.925,136.855,136.91,266000000.0
2009-08-07 05:55:00,136.885,136.9,136.875,136.885,238700000.0
2009-08-07 05:56:00,136.885,136.91,136.875,136.905,180500000.0
2009-08-07 05:57:00,136.905,136.91,136.875,136.875,296900000.0
2009-08-07 05:58:00,136.875,136.895,136.855,136.875,278300000.0
2009-08-07 05:59:00,136.875,136.89,136.87,136.885,110000000.0
2009-08-07 06:00:00,136.89,136.925,136.885,136.91,128100000.0
2009-08-07 06:01:00,136.91,136.915,136.885,136.915,189300000.0
2009-08-07 06:02:00,136.915,136.915,136.895,136.905,123700000.0
2009-08-07 06:03:00,136.9,136.95,136.885,136.93,272900000.0
2009-08-07 06:04:00,136.935,136.94,136.93,136.935,84600000.0
2009-08-07 06:05:00,136.935,136.935,136.93,136.935,54400000.0
2009-08-07 06:06:00,136.935,136.95,136.935,136.935,204000000.0
2009-08-07 06:07:00,136.935,136.94,136.915,136.935,325600000.0
2009-08-07 06:08:00,136.935,136.94,136.925,136.93,171600000.0
2009-08-07 06:09:00,136.93,136.945,136.925,136.935,260400000.0
2009-08-07 06:10:00,136.935,136.945,136.93,136.935,72700000.0
2009-08-07 06:11:00,136.93,136.935,136.92,136.92,202800000.0
2009-08-07 06:12:00,136.92,136.94,136.91,136.91,134500000.0
2009-08-07 06:13:00,136.91,136.92,136.91,136.915,75600000.0
2009-08-07 06:14:00,136.915,136.925,136.91,136.915,142700000.0
2009-08-07 06:15:00,136.915,136.925,136.915,136.92,187500000.0
2009-08-07 06:16:00,136.92,136.925,136.91,136.915,83900000.0
2009-08-07 06:17:00,136.915,136.915,136.9,136.9,141200000.0
2009-08-07 06:18:00,136.9,136.91,136.9,136.905,65000000.0
2009-08-07 06:19:00,136.905,136.915,136.895,136.915,75600000.0
2009-08-07 06:20:00,136.92,136.925,136.905,136.925,82800000.0
2009-08-07 06:21:00,136.92,136.925,136.905,136.925,87200000.0
2009-08-07 06:22:00,136.915,136.925,136.905,136.92,40400000.0
2009-08-07 06:23:00,136.92,136.925,136.92,136.92,27800000.0
2009-08-07 06:24:00,136.92,136.93,136.92,136.925,15800000.0
2009-08-07 06:25:00,136.925,136.965,136.925,136.955,185400000.0
2009-08-07 06:26:00,136.955,137.0,136.955,137.0,208500000.0
2009-08-07 06:27:00,137.01,137.01,136.975,136.985,299600000.0
2009-08-07 06:28:00,136.98,136.98,136.93,136.93,144400000.0
2009-08-07 06:29:00,136.93,136.965,136.925,136.955,150000000.0
2009-08-07 06:30:00,136.95,136.97,136.95,136.955,138400000.0
2009-08-07 06:31:00,136.955,136.985,136.95,136.975,171700000.0
2009-08-07 06:32:00,136.975,137.0,136.95,136.955,151800000.0
2009-08-07 06:33:00,136.95,136.95,136.93,136.935,52300000.0
2009-08-07 06:34:00,136.94,136.94,136.935,136.935,158400000.0
2009-08-07 06:35:00,136.935,136.94,136.935,136.935,28600000.0
2009-08-07 06:36:00,136.935,136.935,136.925,136.935,30300000.0
2009-08-07 06:37:00,136.935,136.935,136.9,136.905,139000000.0
2009-08-07 06:38:00,136.9,136.935,136.9,136.925,163000000.0
2009-08-07 06:39:00,136.93,136.94,136.91,136.92,153300000.0
2009-08-07 06:40:00,136.91,136.93,136.9,136.915,254100000.0
2009-08-07 06:41:00,136.905,136.92,136.895,136.91,216400000.0
2009-08-07 06:42:00,136.91,136.92,136.905,136.91,224200000.0
2009-08-07 06:43:00,136.925,136.925,136.885,136.89,240800000.0
2009-08-07 06:44:00,136.89,136.9,136.875,136.885,149200000.0
2009-08-07 06:45:00,136.89,136.945,136.885,136.935,300000000.0
2009-08-07 06:46:00,136.94,136.995,136.94,136.94,185300000.0
2009-08-07 06:47:00,136.94,136.955,136.925,136.95,196900000.0
2009-08-07 06:48:00,136.955,136.965,136.955,136.96,102200000.0
2009-08-07 06:49:00,136.96,136.965,136.96,136.96,35800000.0
2009-08-07 06:50:00,136.965,136.965,136.945,136.95,47400000.0
2009-08-07 06:51:00,136.95,136.99,136.95,136.975,209400000.0
2009-08-07 06:52:00,136.975,136.98,136.95,136.95,279500000.0
2009-08-07 06:53:00,136.95,136.965,136.935,136.955,147200000.0
2009-08-07 06:54:00,136.96,136.96,136.945,136.955,97800000.0
2009-08-07 06:55:00,136.95,136.955,136.94,136.94,103200000.0
2009-08-07 06:56:00,136.945,136.96,136.94,136.955,186400000.0
2009-08-07 06:57:00,136.95,136.97,136.95,136.955,107200000.0
2009-08-07 06:58:00,136.96,136.96,136.955,136.955,134000000.0
2009-08-07 06:59:00,136.955,136.98,136.95,136.975,171200000.0
2009-08-07 07:00:00,136.975,136.985,136.975,136.985,87900000.0
2009-08-07 07:01:00,136.98,137.005,136.98,137.005,132500000.0
2009-08-07 07:02:00,137.0,137.02,136.995,137.01,200300000.0
2009-08-07 07:03:00,137.02,137.025,137.005,137.005,151400000.0
2009-08-07 07:04:00,137.005,137.005,136.98,136.995,97800000.0
2009-08-07 07:05:00,136.995,137.0,136.995,136.995,95700000.0
2009-08-07 07:06:00,137.005,137.025,137.005,137.02,191500000.0
2009-08-07 07:07:00,137.02,137.02,136.985,137.015,177100000.0
2009-08-07 07:08:00,137.01,137.03,137.01,137.02,211000000.0
2009-08-07 07:09:00,137.025,137.04,136.98,136.985,262000000.0
2009-08-07 07:10:00,136.985,137.03,136.985,137.01,353000000.0
2009-08-07 07:11:00,137.01,137.045,136.96,136.97,447400000.0
2009-08-07 07:12:00,136.97,136.985,136.94,136.97,323300000.0
2009-08-07 07:13:00,136.97,136.975,136.94,136.96,284200000.0
2009-08-07 07:14:00,136.97,136.98,136.94,136.955,434500000.0
2009-08-07 07:15:00,136.955,136.97,136.95,136.96,318500000.0
2009-08-07 07:16:00,136.96,136.96,136.925,136.94,248100000.0
2009-08-07 07:17:00,136.94,136.945,136.925,136.94,239500000.0
2009-08-07 07:18:00,136.925,136.935,136.915,136.915,83200000.0
2009-08-07 07:19:00,136.915,136.94,136.915,136.94,174200000.0
2009-08-07 07:20:00,136.94,136.94,136.91,136.935,207300000.0
2009-08-07 07:21:00,136.935,136.945,136.93,136.93,125000000.0
2009-08-07 07:22:00,136.925,136.935,136.91,136.915,71400000.0
2009-08-07 07:23:00,136.915,136.915,136.865,136.88,279600000.0
2009-08-07 07:24:00,136.885,136.89,136.875,136.88,236900000.0
2009-08-07 07:25:00,136.885,136.89,136.875,136.89,95100000.0
2009-08-07 07:26:00,136.885,136.9,136.885,136.9,100800000.0
2009-08-07 07:27:00,136.9,136.955,136.895,136.925,250900000.0
2009-08-07 07:28:00,136.925,136.945,136.9,136.9,130600000.0
2009-08-07 07:29:00,136.9,136.905,136.885,136.9,253600000.0
2009-08-07 07:30:00,136.89,136.9,136.885,136.885,148900000.0
2009-08-07 07:31:00,136.885,136.91,136.885,136.895,171000000.0
2009-08-07 07:32:00,136.885,136.9,136.88,136.89,159400000.0
2009-08-07 07:33:00,136.895,136.9,136.875,136.88,142400000.0
2009-08-07 07:34:00,136.88,136.93,136.88,136.925,239000000.0
2009-08-07 07:35:00,136.93,136.95,136.92,136.925,175400000.0
2009-08-07 07:36:00,136.925,136.94,136.925,136.94,111700000.0
2009-08-07 07:37:00,136.94,136.945,136.92,136.93,112100000.0
2009-08-07 07:38:00,136.925,136.945,136.92,136.935,382000000.0
2009-08-07 07:39:00,136.935,136.95,136.925,136.95,125800000.0
2009-08-07 07:40:00,136.96,136.975,136.95,136.965,159100000.0
2009-08-07 07:41:00,136.965,136.975,136.955,136.965,69400000.0
2009-08-07 07:42:00,136.965,136.975,136.96,136.97,145200000.0
2009-08-07 07:43:00,136.97,137.025,136.96,137.015,251100000.0
2009-08-07 07:44:00,137.015,137.02,136.97,136.995,218300000.0
2009-08-07 07:45:00,136.995,137.02,136.97,137.01,380300000.0
2009-08-07 07:46:00,137.01,137.025,136.955,137.0,255700000.0
2009-08-07 07:47:00,137.0,137.025,137.0,137.015,144900000.0
2009-08-07 07:48:00,137.02,137.085,137.015,137.085,280800000.0
2009-08-07 07:49:00,137.08,137.085,137.005,137.005,264100000.0
2009-08-07 07:50:00,137.005,137.005,136.97,136.985,294600000.0
2009-08-07 07:51:00,136.985,136.995,136.95,136.955,216400000.0
2009-08-07 07:52:00,136.955,136.96,136.92,136.925,319400000.0
2009-08-07 07:53:00,136.925,136.945,136.895,136.905,304600000.0
2009-08-07 07:54:00,136.905,136.92,136.895,136.905,309600000.0
2009-08-07 07:55:00,136.91,136.915,136.83,136.855,207900000.0
2009-08-07 07:56:00,136.855,136.9,136.855,136.885,367600000.0
2009-08-07 07:57:00,136.885,136.91,136.88,136.885,286300000.0
2009-08-07 07:58:00,136.89,136.915,136.885,136.9,193300000.0
2009-08-07 07:59:00,136.895,136.985,136.895,136.975,329800000.0
2009-08-07 08:00:00,136.975,137.0,136.95,136.995,309600000.0
2009-08-07 08:01:00,136.995,137.005,136.965,136.975,215100000.0
2009-08-07 08:02:00,136.975,136.975,136.94,136.945,135300000.0
2009-08-07 08:03:00,136.945,136.945,136.915,136.92,93000000.0
2009-08-07 08:04:00,136.92,136.945,136.915,136.94,227200000.0
2009-08-07 08:05:00,136.94,136.985,136.94,136.965,451500000.0
2009-08-07 08:06:00,136.975,136.995,136.96,136.97,371300000.0
2009-08-07 08:07:00,136.97,136.99,136.955,136.96,206000000.0
2009-08-07 08:08:00,136.96,136.96,136.925,136.955,300900000.0
2009-08-07 08:09:00,136.965,137.005,136.885,136.905,315500000.0
2009-08-07 08:10:00,136.905,136.91,136.885,136.885,167900000.0
2009-08-07 08:11:00,136.885,136.895,136.875,136.885,183600000.0
2009-08-07 08:12:00,136.89,136.94,136.885,136.925,321100000.0
2009-08-07 08:13:00,136.925,136.94,136.91,136.925,129900000.0
2009-08-07 08:14:00,136.925,136.925,136.87,136.905,254700000.0
2009-08-07 08:15:00,136.91,136.945,136.905,136.945,165800000.0
2009-08-07 08:16:00,136.945,136.945,136.905,136.915,179800000.0
2009-08-07 08:17:00,136.915,136.93,136.89,136.91,208800000.0
2009-08-07 08:18:00,136.89,136.94,136.88,136.905,137000000.0
2009-08-07 08:19:00,136.905,136.955,136.905,136.935,348700000.0
2009-08-07 08:20:00,136.935,136.945,136.905,136.915,185900000.0
2009-08-07 08:21:00,136.915,136.93,136.855,136.88,230800000.0
2009-08-07 08:22:00,136.885,136.9,136.885,136.895,166800000.0
2009-08-07 08:23:00,136.9,136.925,136.9,136.905,66600000.0
2009-08-07 08:24:00,136.905,136.905,136.885,136.905,157900000.0
2009-08-07 08:25:00,136.905,136.905,136.875,136.875,280900000.0
2009-08-07 08:26:00,136.875,136.875,136.77,136.785,470499999.0
2009-08-07 08:27:00,136.785,136.805,136.745,136.785,481000000.0
2009-08-07 08:28:00,136.785,136.815,136.785,136.8,333700000.0
2009-08-07 08:29:00,136.805,136.895,136.805,136.885,360500000.0
2009-08-07 08:30:00,136.89,136.89,136.815,136.82,288400000.0
2009-08-07 08:31:00,136.835,136.87,136.825,136.87,285700000.0
2009-08-07 08:32:00,136.87,136.89,136.86,136.885,145100000.0
2009-08-07 08:33:00,136.885,136.925,136.88,136.905,271300000.0
2009-08-07 08:34:00,136.9,136.945,136.875,136.94,362600000.0
2009-08-07 08:35:00,136.945,136.995,136.945,136.975,239300000.0
2009-08-07 08:36:00,136.98,136.98,136.95,136.96,226900000.0
2009-08-07 08:37:00,136.925,136.945,136.89,136.905,382600000.0
2009-08-07 08:38:00,136.91,136.925,136.91,136.925,102600000.0
2009-08-07 08:39:00,136.925,136.93,136.875,136.88,151900000.0
2009-08-07 08:40:00,136.88,136.89,136.865,136.89,92000000.0
2009-08-07 08:41:00,136.89,136.89,136.86,136.865,116200000.0
2009-08-07 08:42:00,136.865,136.87,136.85,136.85,213000000.0
2009-08-07 08:43:00,136.85,136.86,136.825,136.85,263700001.0
2009-08-07 08:44:00,136.86,136.87,136.835,136.865,247100000.0
2009-08-07 08:45:00,136.86,136.88,136.85,136.86,317700000.0
2009-08-07 08:46:00,136.86,136.88,136.85,136.875,255800000.0
2009-08-07 08:47:00,136.875,136.875,136.845,136.85,347200000.0
2009-08-07 08:48:00,136.85,136.88,136.84,136.875,193800000.0
2009-08-07 08:49:00,136.88,136.88,136.83,136.845,258100000.0
2009-08-07 08:50:00,136.855,136.855,136.805,136.84,306000000.0
2009-08-07 08:51:00,136.835,136.855,136.835,136.85,50400000.0
2009-08-07 08:52:00,136.81,136.82,136.79,136.79,497000000.0
2009-08-07 08:53:00,136.79,136.82,136.755,136.82,493300000.0
2009-08-07 08:54:00,136.82,136.835,136.76,136.83,320000000.0
2009-08-07 08:55:00,136.835,136.88,136.82,136.88,268800000.0
2009-08-07 08:56:00,136.88,136.945,136.865,136.92,390600000.0
2009-08-07 08:57:00,136.915,136.94,136.915,136.94,289200000.0
2009-08-07 08:58:00,136.94,136.975,136.905,136.945,389300000.0
2009-08-07 08:59:00,136.95,137.015,136.94,136.98,297500000.0
2009-08-07 09:00:00,136.985,137.0,136.915,136.915,317200000.0
2009-08-07 09:01:00,136.91,136.98,136.905,136.98,363700000.0
2009-08-07 09:02:00,136.975,137.025,136.975,137.02,396599999.0
2009-08-07 09:03:00,137.02,137.04,137.01,137.01,288700000.0
2009-08-07 09:04:00,137.01,137.01,136.965,136.985,224300000.0
2009-08-07 09:05:00,136.985,137.02,136.965,137.015,229700000.0
2009-08-07 09:06:00,137.015,137.075,137.015,137.045,288300000.0
2009-08-07 09:07:00,137.04,137.045,136.965,136.975,349200000.0
2009-08-07 09:08:00,136.985,137.015,136.98,137.01,171400000.0
2009-08-07 09:09:00,137.01,137.01,136.97,136.99,196000000.0
2009-08-07 09:10:00,137.0,137.02,136.985,137.005,313700000.0
2009-08-07 09:11:00,137.005,137.04,136.98,137.025,176000000.0
2009-08-07 09:12:00,137.03,137.04,137.01,137.02,229600000.0
2009-08-07 09:13:00,137.02,137.065,137.01,137.035,145600000.0
2009-08-07 09:14:00,137.035,137.08,137.025,137.07,293200000.0
2009-08-07 09:15:00,137.07,137.125,137.065,137.095,364200000.0
2009-08-07 09:16:00,137.095,137.1,137.07,137.08,150800000.0
2009-08-07 09:17:00,137.09,137.09,137.04,137.04,171200000.0
2009-08-07 09:18:00,137.04,137.06,137.02,137.035,290050000.0
2009-08-07 09:19:00,137.035,137.085,137.025,137.055,266100000.0
2009-08-07 09:20:00,137.06,137.075,137.04,137.045,218800000.0
2009-08-07 09:21:00,137.05,137.09,137.045,137.075,154900000.0
2009-08-07 09:22:00,137.07,137.105,137.065,137.105,206100000.0
2009-08-07 09:23:00,137.11,137.145,137.105,137.145,297400000.0
2009-08-07 09:24:00,137.145,137.22,137.135,137.135,253400000.0
2009-08-07 09:25:00,137.135,137.205,137.135,137.185,363700000.0
2009-08-07 09:26:00,137.19,137.19,137.15,137.165,304400000.0
2009-08-07 09:27:00,137.165,137.175,137.145,137.155,262000000.0
2009-08-07 09:28:00,137.16,137.175,137.15,137.17,137600000.0
2009-08-07 09:29:00,137.16,137.185,137.15,137.175,108200000.0
2009-08-07 09:30:00,137.16,137.17,137.13,137.15,270300000.0
2009-08-07 09:31:00,137.145,137.165,137.145,137.15,156400000.0
2009-08-07 09:32:00,137.145,137.15,137.125,137.13,99100000.0
2009-08-07 09:33:00,137.13,137.145,137.07,137.07,129500000.0
2009-08-07 09:34:00,137.075,137.08,137.035,137.06,148600000.0
2009-08-07 09:35:00,137.055,137.095,137.05,137.08,162600000.0
2009-08-07 09:36:00,137.08,137.085,137.065,137.075,137700000.0
2009-08-07 09:37:00,137.075,137.12,137.06,137.12,121400000.0
2009-08-07 09:38:00,137.12,137.145,137.11,137.12,251200000.0
2009-08-07 09:39:00,137.115,137.12,137.095,137.12,247800000.0
2009-08-07 09:40:00,137.12,137.16,137.12,137.16,142500000.0
2009-08-07 09:41:00,137.165,137.165,137.14,137.15,95300000.0
2009-08-07 09:42:00,137.155,137.155,137.12,137.15,180200000.0
2009-08-07 09:43:00,137.15,137.15,137.09,137.105,152900000.0
2009-08-07 09:44:00,137.115,137.12,137.05,137.07,311700000.0
2009-08-07 09:45:00,137.065,137.065,137.05,137.055,129500000.0
2009-08-07 09:46:00,137.06,137.06,137.04,137.045,173800000.0
2009-08-07 09:47:00,137.045,137.105,137.045,137.075,117800000.0
2009-08-07 09:48:00,137.075,137.085,137.03,137.03,113000000.0
2009-08-07 09:49:00,137.025,137.035,137.0,137.0,111400000.0
2009-08-07 09:50:00,136.995,136.995,136.965,136.965,152900000.0
2009-08-07 09:51:00,136.97,136.985,136.965,136.975,223000001.0
2009-08-07 09:52:00,136.975,137.02,136.975,137.02,94700000.0
2009-08-07 09:53:00,137.02,137.04,136.995,137.04,167300000.0
2009-08-07 09:54:00,137.04,137.04,137.005,137.025,161800000.0
2009-08-07 09:55:00,137.035,137.035,136.995,137.0,72000000.0
2009-08-07 09:56:00,137.0,137.0,136.99,136.99,25800000.0
2009-08-07 09:57:00,136.99,136.99,136.94,136.96,194100000.0
2009-08-07 09:58:00,136.96,136.965,136.945,136.955,129900000.0
2009-08-07 09:59:00,136.955,136.97,136.935,136.94,201000000.0
2009-08-07 10:00:00,136.945,136.96,136.895,136.905,212400000.0
2009-08-07 10:01:00,136.905,136.93,136.885,136.93,320100000.0
2009-08-07 10:02:00,136.935,136.935,136.885,136.895,256800000.0
2009-08-07 10:03:00,136.9,136.97,136.88,136.96,175300000.0
2009-08-07 10:04:00,136.955,136.96,136.93,136.945,172400000.0
2009-08-07 10:05:00,136.94,136.98,136.935,136.945,140700000.0
2009-08-07 10:06:00,136.95,136.96,136.91,136.955,260100000.0
2009-08-07 10:07:00,136.955,136.975,136.95,136.96,211800000.0
2009-08-07 10:08:00,136.96,136.965,136.95,136.95,216700000.0
2009-08-07 10:09:00,136.955,136.955,136.89,136.89,207000000.0
2009-08-07 10:10:00,136.895,136.9,136.795,136.8,351500000.0
2009-08-07 10:11:00,136.795,136.82,136.775,136.82,306500002.0
2009-08-07 10:12:00,136.81,136.83,136.795,136.805,177400000.0
2009-08-07 10:13:00,136.795,136.86,136.79,136.85,265200001.0
2009-08-07 10:14:00,136.855,136.88,136.85,136.865,337700000.0
2009-08-07 10:15:00,136.86,136.88,136.83,136.84,202600000.0
2009-08-07 10:16:00,136.84,136.84,136.79,136.8,457400000.0
2009-08-07 10:17:00,136.8,136.83,136.8,136.8,151300000.0
2009-08-07 10:18:00,136.8,136.8,136.75,136.78,367600000.0
2009-08-07 10:19:00,136.78,136.78,136.765,136.78,285400000.0
2009-08-07 10:20:00,136.78,136.825,136.78,136.825,224600000.0
2009-08-07 10:21:00,136.825,136.83,136.78,136.8,261400000.0
2009-08-07 10:22:00,136.81,136.84,136.81,136.84,160900000.0
2009-08-07 10:23:00,136.83,136.835,136.81,136.82,271600000.0
2009-08-07 10:24:00,136.82,136.82,136.775,136.775,177100001.0
2009-08-07 10:25:00,136.775,136.82,136.775,136.815,248800000.0
2009-08-07 10:26:00,136.81,136.82,136.785,136.81,219400000.0
2009-08-07 10:27:00,136.81,136.81,136.76,136.775,213400000.0
2009-08-07 10:28:00,136.775,136.8,136.75,136.755,313900000.0
2009-08-07 10:29:00,136.755,136.755,136.635,136.675,522500000.0
2009-08-07 10:30:00,136.68,136.69,136.615,136.655,378100000.0
2009-08-07 10:31:00,136.655,136.67,136.59,136.595,296500000.0
2009-08-07 10:32:00,136.59,136.62,136.545,136.605,351300000.0
2009-08-07 10:33:00,136.595,136.6,136.545,136.545,390700000.0
2009-08-07 10:34:00,136.545,136.615,136.545,136.585,334100000.0
2009-08-07 10:35:00,136.585,136.59,136.535,136.555,418900000.0
2009-08-07 10:36:00,136.56,136.6,136.515,136.6,241600000.0
2009-08-07 10:37:00,136.595,136.63,136.595,136.625,202700000.0
2009-08-07 10:38:00,136.625,136.65,136.61,136.64,278000000.0
2009-08-07 10:39:00,136.64,136.67,136.62,136.67,437299999.0
2009-08-07 10:40:00,136.655,136.67,136.64,136.67,236300000.0
2009-08-07 10:41:00,136.675,136.72,136.675,136.72,320500000.0
2009-08-07 10:42:00,136.72,136.775,136.71,136.775,216300000.0
2009-08-07 10:43:00,136.79,136.795,136.76,136.78,160200000.0
2009-08-07 10:44:00,136.78,136.805,136.735,136.755,199700000.0
2009-08-07 10:45:00,136.74,136.775,136.735,136.765,281800000.0
2009-08-07 10:46:00,136.765,136.805,136.76,136.805,130800000.0
2009-08-07 10:47:00,136.805,136.825,136.775,136.79,264200000.0
2009-08-07 10:48:00,136.78,136.795,136.745,136.78,422800000.0
2009-08-07 10:49:00,136.77,136.795,136.745,136.775,301100000.0
2009-08-07 10:50:00,136.78,136.78,136.725,136.745,204300000.0
2009-08-07 10:51:00,136.745,136.76,136.735,136.745,143799999.0
2009-08-07 10:52:00,136.74,136.74,136.68,136.685,241700000.0
2009-08-07 10:53:00,136.685,136.715,136.655,136.66,173900000.0
2009-08-07 10:54:00,136.665,136.68,136.65,136.655,154700000.0
2009-08-07 10:55:00,136.67,136.68,136.65,136.675,156200000.0
2009-08-07 10:56:00,136.675,136.7,136.665,136.685,182200000.0
2009-08-07 10:57:00,136.685,136.71,136.645,136.66,144600000.0
2009-08-07 10:58:00,136.66,136.66,136.63,136.64,179500000.0
2009-08-07 10:59:00,136.65,136.65,136.605,136.64,188500000.0
2009-08-07 11:00:00,136.64,136.64,136.61,136.62,185800000.0
2009-08-07 11:01:00,136.62,136.625,136.6,136.615,106300000.0
2009-08-07 11:02:00,136.62,136.625,136.6,136.6,109200000.0
2009-08-07 11:03:00,136.6,136.625,136.595,136.62,181700000.0
2009-08-07 11:04:00,136.62,136.63,136.605,136.63,131500000.0
2009-08-07 11:05:00,136.63,136.685,136.63,136.685,160100000.0
2009-08-07 11:06:00,136.685,136.685,136.585,136.6,217200000.0
2009-08-07 11:07:00,136.595,136.61,136.575,136.585,169600000.0
2009-08-07 11:08:00,136.58,136.595,136.56,136.565,231700000.0
2009-08-07 11:09:00,136.565,136.6,136.565,136.595,89100000.0
2009-08-07 11:10:00,136.595,136.625,136.595,136.6,93700000.0
2009-08-07 11:11:00,136.6,136.64,136.59,136.63,105700000.0
2009-08-07 11:12:00,136.63,136.68,136.63,136.675,144400000.0
2009-08-07 11:13:00,136.675,136.695,136.67,136.675,155400000.0
2009-08-07 11:14:00,136.67,136.68,136.66,136.665,149700000.0
2009-08-07 11:15:00,136.665,136.715,136.66,136.705,183100000.0
2009-08-07 11:16:00,136.705,136.72,136.69,136.7,154900000.0
2009-08-07 11:17:00,136.71,136.72,136.69,136.705,322000000.0
2009-08-07 11:18:00,136.705,136.75,136.695,136.725,365000000.0
2009-08-07 11:19:00,136.725,136.755,136.72,136.735,213900000.0
2009-08-07 11:20:00,136.74,136.755,136.715,136.715,231300000.0
2009-08-07 11:21:00,136.71,136.715,136.675,136.695,127500000.0
2009-08-07 11:22:00,136.695,136.715,136.685,136.695,160400000.0
2009-08-07 11:23:00,136.695,136.705,136.685,136.7,150500000.0
2009-08-07 11:24:00,136.7,136.725,136.695,136.725,160600000.0
2009-08-07 11:25:00,136.725,136.745,136.71,136.72,219100000.0
2009-08-07 11:26:00,136.72,136.725,136.715,136.72,274800000.0
2009-08-07 11:27:00,136.725,136.77,136.725,136.765,195000000.0
2009-08-07 11:28:00,136.765,136.8,136.755,136.79,346600000.0
2009-08-07 11:29:00,136.79,136.8,136.715,136.715,380699999.0
2009-08-07 11:30:00,136.72,136.73,136.69,136.695,518300001.0
2009-08-07 11:31:00,136.695,136.71,136.65,136.655,215500000.0
2009-08-07 11:32:00,136.66,136.675,136.575,136.59,246000000.0
2009-08-07 11:33:00,136.59,136.62,136.59,136.615,129100000.0
2009-08-07 11:34:00,136.61,136.635,136.605,136.635,158600000.0
2009-08-07 11:35:00,136.645,136.655,136.59,136.59,223600000.0
2009-08-07 11:36:00,136.59,136.605,136.585,136.59,239100000.0
2009-08-07 11:37:00,136.59,136.665,136.585,136.66,251500000.0
2009-08-07 11:38:00,136.66,136.665,136.625,136.645,217800000.0
2009-08-07 11:39:00,136.64,136.69,136.625,136.68,300400001.0
2009-08-07 11:40:00,136.69,136.69,136.6,136.605,321200000.0
2009-08-07 11:41:00,136.605,136.605,136.555,136.58,210300000.0
2009-08-07 11:42:00,136.58,136.585,136.555,136.565,217000000.0
2009-08-07 11:43:00,136.565,136.58,136.56,136.575,80900000.0
2009-08-07 11:44:00,136.575,136.59,136.56,136.58,281100000.0
2009-08-07 11:45:00,136.58,136.595,136.58,136.585,270600000.0
2009-08-07 11:46:00,136.59,136.605,136.59,136.6,94900000.0
2009-08-07 11:47:00,136.6,136.645,136.595,136.61,266200000.0
2009-08-07 11:48:00,136.61,136.615,136.6,136.605,115600000.0
2009-08-07 11:49:00,136.605,136.63,136.605,136.62,121000000.0
2009-08-07 11:50:00,136.62,136.645,136.62,136.625,129700000.0
2009-08-07 11:51:00,136.615,136.63,136.61,136.62,104200000.0
2009-08-07 11:52:00,136.62,136.625,136.605,136.615,135300000.0
2009-08-07 11:53:00,136.615,136.67,136.61,136.67,151100000.0
2009-08-07 11:54:00,136.67,136.67,136.64,136.655,113400000.0
2009-08-07 11:55:00,136.65,136.655,136.635,136.635,62400000.0
2009-08-07 11:56:00,136.625,136.65,136.625,136.65,112700000.0
2009-08-07 11:57:00,136.65,136.655,136.635,136.635,74800000.0
2009-08-07 11:58:00,136.635,136.66,136.63,136.65,82500000.0
2009-08-07 11:59:00,136.65,136.665,136.63,136.665,72700000.0
2009-08-07 12:00:00,136.665,136.665,136.64,136.655,172500000.0
2009-08-07 12:01:00,136.645,136.645,136.6,136.6,205100000.0
2009-08-07 12:02:00,136.61,136.645,136.605,136.635,111200000.0
2009-08-07 12:03:00,136.63,136.66,136.625,136.655,258300000.0
2009-08-07 12:04:00,136.66,136.69,136.66,136.68,199800000.0
2009-08-07 12:05:00,136.68,136.68,136.63,136.635,119900000.0
2009-08-07 12:06:00,136.635,136.635,136.605,136.615,113000000.0
2009-08-07 12:07:00,136.62,136.635,136.62,136.635,37400000.0
2009-08-07 12:08:00,136.63,136.64,136.63,136.635,29300000.0
2009-08-07 12:09:00,136.635,136.66,136.63,136.66,98000000.0
2009-08-07 12:10:00,136.65,136.7,136.65,136.675,114000000.0
2009-08-07 12:11:00,136.685,136.705,136.675,136.685,68300000.0
2009-08-07 12:12:00,136.685,136.695,136.675,136.685,118399999.0
2009-08-07 12:13:00,136.685,136.695,136.68,136.69,105900000.0
2009-08-07 12:14:00,136.69,136.715,136.69,136.7,45900000.0
2009-08-07 12:15:00,136.7,136.725,136.695,136.715,159900000.0
2009-08-07 12:16:00,136.715,136.76,136.695,136.75,291500000.0
2009-08-07 12:17:00,136.75,136.755,136.725,136.74,228400000.0
2009-08-07 12:18:00,136.75,136.755,136.705,136.705,374400000.0
2009-08-07 12:19:00,136.705,136.735,136.705,136.735,233800000.0
2009-08-07 12:20:00,136.735,136.75,136.705,136.705,179700000.0
2009-08-07 12:21:00,136.705,136.73,136.7,136.72,169800000.0
2009-08-07 12:22:00,136.715,136.73,136.705,136.705,94000000.0
2009-08-07 12:23:00,136.705,136.745,136.705,136.72,80400000.0
2009-08-07 12:24:00,136.72,136.74,136.72,136.735,49800000.0
2009-08-07 12:25:00,136.735,136.76,136.73,136.76,52000000.0
2009-08-07 12:26:00,136.745,136.81,136.745,136.8,195700000.0
2009-08-07 12:27:00,136.8,136.805,136.775,136.78,240300000.0
2009-08-07 12:28:00,136.78,136.835,136.775,136.82,163200000.0
2009-08-07 12:29:00,136.815,136.83,136.79,136.81,111600000.0
2009-08-07 12:30:00,136.81,136.825,136.8,136.81,60000000.0
2009-08-07 12:31:00,136.805,136.81,136.78,136.785,235700000.0
2009-08-07 12:32:00,136.785,136.785,136.76,136.775,177100000.0
2009-08-07 12:33:00,136.775,136.79,136.775,136.79,26700000.0
2009-08-07 12:34:00,136.79,136.805,136.785,136.785,130300000.0
2009-08-07 12:35:00,136.785,136.79,136.775,136.775,159000000.0
2009-08-07 12:36:00,136.775,136.78,136.76,136.765,195200000.0
2009-08-07 12:37:00,136.765,136.765,136.765,136.765,69100000.0
2009-08-07 12:38:00,136.77,136.79,136.765,136.78,63500000.0
2009-08-07 12:39:00,136.78,136.785,136.78,136.785,19300000.0
2009-08-07 12:40:00,136.78,136.815,136.78,136.8,97600000.0
2009-08-07 12:41:00,136.8,136.805,136.8,136.8,44300000.0
2009-08-07 12:42:00,136.8,136.835,136.785,136.825,282000000.0
2009-08-07 12:43:00,136.825,136.825,136.81,136.82,162400000.0
2009-08-07 12:44:00,136.815,136.835,136.815,136.83,189800000.0
2009-08-07 12:45:00,136.84,136.88,136.83,136.88,238900000.0
2009-08-07 12:46:00,136.88,136.89,136.85,136.85,168000000.0
2009-08-07 12:47:00,136.85,136.86,136.78,136.805,157099999.0
2009-08-07 12:48:00,136.805,136.815,136.8,136.8,252800000.0
2009-08-07 12:49:00,136.8,136.855,136.8,136.855,165700000.0
2009-08-07 12:50:00,136.855,136.855,136.84,136.84,137800000.0
2009-08-07 12:51:00,136.84,136.845,136.84,136.84,84300000.0
2009-08-07 12:52:00,136.84,136.845,136.8,136.815,142400000.0
2009-08-07 12:53:00,136.815,136.82,136.775,136.795,172600000.0
2009-08-07 12:54:00,136.82,136.835,136.82,136.835,89400000.0
2009-08-07 12:55:00,136.825,136.84,136.82,136.825,114000000.0
2009-08-07 12:56:00,136.82,136.82,136.82,136.82,37600000.0
2009-08-07 12:57:00,136.82,136.835,136.815,136.825,73800000.0
2009-08-07 12:58:00,136.815,136.845,136.755,136.755,259200000.0
2009-08-07 12:59:00,136.765,136.765,136.72,136.725,269300000.0
2009-08-07 13:00:00,136.73,136.73,136.645,136.67,218400000.0
2009-08-07 13:01:00,136.67,136.71,136.655,136.705,194000000.0
2009-08-07 13:02:00,136.705,136.74,136.695,136.73,129500000.0
2009-08-07 13:03:00,136.73,136.785,136.705,136.77,200200000.0
2009-08-07 13:04:00,136.77,136.8,136.75,136.8,182500000.0
2009-08-07 13:05:00,136.8,136.8,136.755,136.785,240700000.0
2009-08-07 13:06:00,136.785,136.82,136.77,136.8,332300000.0
2009-08-07 13:07:00,136.805,136.805,136.715,136.735,333300000.0
2009-08-07 13:08:00,136.735,136.735,136.7,136.71,196800000.0
2009-08-07 13:09:00,136.71,136.75,136.71,136.74,208000000.0
2009-08-07 13:10:00,136.74,136.76,136.73,136.745,122500000.0
2009-08-07 13:11:00,136.745,136.79,136.73,136.79,209300000.0
2009-08-07 13:12:00,136.795,136.805,136.77,136.8,193900000.0
2009-08-07 13:13:00,136.805,136.825,136.795,136.8,165900000.0
2009-08-07 13:14:00,136.795,136.795,136.79,136.79,33900000.0
2009-08-07 13:15:00,136.78,136.78,136.75,136.76,90400000.0
2009-08-07 13:16:00,136.76,136.76,136.735,136.75,185000000.0
2009-08-07 13:17:00,136.75,136.765,136.735,136.755,142200000.0
2009-08-07 13:18:00,136.755,136.765,136.74,136.745,199500000.0
2009-08-07 13:19:00,136.745,136.75,136.725,136.74,135300000.0
2009-08-07 13:20:00,136.74,136.755,136.735,136.745,127600000.0
2009-08-07 13:21:00,136.74,136.755,136.735,136.755,164600000.0
2009-08-07 13:22:00,136.755,136.775,136.755,136.76,58800000.0
2009-08-07 13:23:00,136.76,136.775,136.76,136.775,115600000.0
2009-08-07 13:24:00,136.775,136.775,136.765,136.77,68800000.0
2009-08-07 13:25:00,136.765,136.78,136.755,136.765,112800000.0
2009-08-07 13:26:00,136.765,136.82,136.765,136.82,158000000.0
2009-08-07 13:27:00,136.81,136.81,136.765,136.765,69800000.0
2009-08-07 13:28:00,136.765,136.765,136.705,136.725,89000000.0
2009-08-07 13:29:00,136.725,136.735,136.705,136.715,145900000.0
2009-08-07 13:30:00,136.715,136.75,136.715,136.75,127000000.0
2009-08-07 13:31:00,136.75,136.765,136.725,136.74,205600000.0
2009-08-07 13:32:00,136.74,136.75,136.74,136.75,90500000.0
2009-08-07 13:33:00,136.75,136.755,136.725,136.725,35200000.0
2009-08-07 13:34:00,136.725,136.735,136.71,136.73,97200000.0
2009-08-07 13:35:00,136.725,136.725,136.715,136.725,73100000.0
2009-08-07 13:36:00,136.725,136.74,136.71,136.73,84900000.0
2009-08-07 13:37:00,136.73,136.745,136.71,136.71,67700000.0
2009-08-07 13:38:00,136.71,136.71,136.69,136.7,187200000.0
2009-08-07 13:39:00,136.7,136.725,136.69,136.725,141800000.0
2009-08-07 13:40:00,136.73,136.785,136.715,136.785,165200000.0
2009-08-07 13:41:00,136.775,136.775,136.75,136.75,114800000.0
2009-08-07 13:42:00,136.75,136.8,136.75,136.795,207200000.0
2009-08-07 13:43:00,136.79,136.795,136.77,136.78,215800001.0
2009-08-07 13:44:00,136.785,136.825,136.775,136.825,138000000.0
2009-08-07 13:45:00,136.825,136.84,136.815,136.84,148500000.0
2009-08-07 13:46:00,136.84,136.84,136.83,136.83,177800000.0
2009-08-07 13:47:00,136.83,136.84,136.82,136.82,100900000.0
2009-08-07 13:48:00,136.82,136.86,136.805,136.805,284900000.0
2009-08-07 13:49:00,136.805,136.865,136.805,136.865,164600000.0
2009-08-07 13:50:00,136.865,136.93,136.865,136.925,252700000.0
2009-08-07 13:51:00,136.925,136.955,136.925,136.945,194400000.0
2009-08-07 13:52:00,136.945,136.97,136.915,136.97,275900000.0
2009-08-07 13:53:00,136.96,136.96,136.905,136.925,245900000.0
2009-08-07 13:54:00,136.925,136.945,136.895,136.935,208200000.0
2009-08-07 13:55:00,136.93,136.97,136.93,136.965,139500000.0
2009-08-07 13:56:00,136.965,136.965,136.945,136.945,210100000.0
2009-08-07 13:57:00,136.95,136.965,136.935,136.94,172400000.0
2009-08-07 13:58:00,136.945,136.955,136.905,136.92,228100000.0
2009-08-07 13:59:00,136.935,136.945,136.92,136.925,100800000.0
2009-08-07 14:00:00,136.92,136.925,136.905,136.915,133600000.0
2009-08-07 14:01:00,136.94,136.985,136.94,136.965,381000000.0
2009-08-07 14:02:00,136.965,136.965,136.91,136.945,243500000.0
2009-08-07 14:03:00,136.955,136.96,136.935,136.945,266500000.0
2009-08-07 14:04:00,136.945,136.96,136.92,136.935,191200000.0
2009-08-07 14:05:00,136.935,136.95,136.935,136.945,203800000.0
2009-08-07 14:06:00,136.955,136.955,136.93,136.935,116600000.0
2009-08-07 14:07:00,136.935,136.945,136.905,136.935,134300000.0
2009-08-07 14:08:00,136.925,137.005,136.9,136.975,250700000.0
2009-08-07 14:09:00,136.985,137.02,136.98,137.0,232400000.0
2009-08-07 14:10:00,137.0,137.095,137.0,137.095,122100000.0
2009-08-07 14:11:00,137.095,137.11,137.07,137.095,258000000.0
2009-08-07 14:12:00,137.095,137.095,136.99,137.005,317700000.0
2009-08-07 14:13:00,137.005,137.01,136.965,136.975,245800000.0
2009-08-07 14:14:00,136.985,136.985,136.87,136.88,252700000.0
2009-08-07 14:15:00,136.87,136.935,136.86,136.93,293100000.0
2009-08-07 14:16:00,136.925,137.005,136.91,136.925,285800000.0
2009-08-07 14:17:00,136.935,136.965,136.915,136.95,226200000.0
2009-08-07 14:18:00,136.95,137.02,136.95,137.01,187200000.0
2009-08-07 14:19:00,137.015,137.04,136.97,137.02,362500000.0
2009-08-07 14:20:00,137.02,137.065,137.015,137.06,275300000.0
2009-08-07 14:21:00,137.045,137.085,137.01,137.06,239300000.0
2009-08-07 14:22:00,137.06,137.1,137.05,137.06,329200000.0
2009-08-07 14:23:00,137.055,137.09,137.045,137.065,436800000.0
2009-08-07 14:24:00,137.065,137.17,137.06,137.13,390100000.0
2009-08-07 14:25:00,137.13,137.185,137.11,137.17,271200000.0
2009-08-07 14:26:00,137.17,137.205,137.145,137.155,220300000.0
2009-08-07 14:27:00,137.15,137.16,137.11,137.115,279200000.0
2009-08-07 14:28:00,137.115,137.145,137.11,137.11,343300000.0
2009-08-07 14:29:00,137.11,137.11,137.04,137.09,252000000.0
2009-08-07 14:30:00,137.055,138.195,137.055,138.1,187200000.0
2009-08-07 14:31:00,138.085,138.165,138.005,138.095,174000000.0
2009-08-07 14:32:00,138.085,138.085,137.775,137.79,200900000.0
2009-08-07 14:33:00,137.785,137.87,137.75,137.76,255000000.0
2009-08-07 14:34:00,137.77,138.0,137.765,137.97,212000000.0
2009-08-07 14:35:00,137.965,138.29,137.96,138.29,280000000.0
2009-08-07 14:36:00,138.27,138.505,138.265,138.265,427700000.0
2009-08-07 14:37:00,138.255,138.255,138.075,138.105,332800000.0
2009-08-07 14:38:00,138.095,138.135,137.965,137.985,279700000.0
2009-08-07 14:39:00,137.985,137.99,137.81,137.96,245200000.0
2009-08-07 14:40:00,137.965,138.035,137.915,138.0,195800000.0
2009-08-07 14:41:00,138.0,138.075,137.96,138.075,206100000.0
2009-08-07 14:42:00,138.075,138.19,138.01,138.135,259300000.0
2009-08-07 14:43:00,138.135,138.47,138.11,138.265,268800000.0
2009-08-07 14:44:00,138.26,138.33,138.215,138.265,302700000.0
2009-08-07 14:45:00,138.265,138.285,138.09,138.12,354600000.0
2009-08-07 14:46:00,138.14,138.205,138.01,138.155,398600000.0
2009-08-07 14:47:00,138.165,138.235,138.155,138.175,307800000.0
2009-08-07 14:48:00,138.17,138.25,138.13,138.175,335700000.0
2009-08-07 14:49:00,138.165,138.245,138.16,138.185,216800000.0
2009-08-07 14:50:00,138.185,138.29,138.125,138.29,286200000.0
2009-08-07 14:51:00,138.3,138.41,138.22,138.33,292400000.0
2009-08-07 14:52:00,138.335,138.385,138.3,138.33,377600000.0
2009-08-07 14:53:00,138.335,138.335,138.155,138.16,383500000.0
2009-08-07 14:54:00,138.16,138.195,138.105,138.155,312600000.0
2009-08-07 14:55:00,138.17,138.285,138.14,138.195,400700000.0
2009-08-07 14:56:00,138.205,138.23,138.125,138.14,485400000.0
2009-08-07 14:57:00,138.15,138.22,138.15,138.16,394200000.0
2009-08-07 14:58:00,138.165,138.25,138.165,138.18,351700000.0
2009-08-07 14:59:00,138.175,138.185,138.11,138.135,609400000.0
2009-08-07 15:00:00,138.13,138.2,138.11,138.195,346700000.0
2009-08-07 15:01:00,138.2,138.36,138.195,138.28,466400000.0
2009-08-07 15:02:00,138.305,138.305,138.185,138.195,390750000.0
2009-08-07 15:03:00,138.195,138.375,138.195,138.355,411400000.0
2009-08-07 15:04:00,138.35,138.39,138.3,138.3,401200000.0
2009-08-07 15:05:00,138.3,138.335,138.28,138.33,346700000.0
2009-08-07 15:06:00,138.33,138.405,138.325,138.395,323700000.0
2009-08-07 15:07:00,138.4,138.52,138.4,138.52,326800000.0
2009-08-07 15:08:00,138.525,138.58,138.495,138.54,432700000.0
2009-08-07 15:09:00,138.535,138.565,138.45,138.56,471600000.0
2009-08-07 15:10:00,138.57,138.575,138.505,138.535,399800000.0
2009-08-07 15:11:00,138.535,138.545,138.46,138.46,439800000.0
2009-08-07 15:12:00,138.46,138.505,138.44,138.46,321800000.0
2009-08-07 15:13:00,138.45,138.515,138.43,138.465,376300000.0
2009-08-07 15:14:00,138.465,138.51,138.41,138.41,347300000.0
2009-08-07 15:15:00,138.405,138.415,138.34,138.38,360100000.0
2009-08-07 15:16:00,138.38,138.405,138.305,138.33,361500000.0
2009-08-07 15:17:00,138.33,138.375,138.285,138.305,479200000.0
2009-08-07 15:18:00,138.315,138.45,138.315,138.4,512200000.0
2009-08-07 15:19:00,138.395,138.44,138.33,138.33,326000000.0
2009-08-07 15:20:00,138.33,138.345,138.245,138.245,369500000.0
2009-08-07 15:21:00,138.24,138.375,138.24,138.36,377800000.0
2009-08-07 15:22:00,138.36,138.42,138.34,138.385,254100000.0
2009-08-07 15:23:00,138.385,138.465,138.38,138.42,344100000.0
2009-08-07 15:24:00,138.435,138.505,138.41,138.42,220900000.0
2009-08-07 15:25:00,138.42,138.43,138.345,138.385,445100000.0
2009-08-07 15:26:00,138.385,138.42,138.36,138.37,425100000.0
2009-08-07 15:27:00,138.385,138.385,138.295,138.36,397900000.0
2009-08-07 15:28:00,138.37,138.435,138.335,138.355,420100000.0
2009-08-07 15:29:00,138.355,138.4,138.205,138.26,481300000.0
2009-08-07 15:30:00,138.255,138.35,138.255,138.335,476500000.0
2009-08-07 15:31:00,138.34,138.415,138.315,138.405,554100000.0
2009-08-07 15:32:00,138.395,138.5,138.395,138.44,419700000.0
2009-08-07 15:33:00,138.4,138.565,138.4,138.53,402800000.0
2009-08-07 15:34:00,138.525,138.565,138.445,138.465,409500000.0
2009-08-07 15:35:00,138.455,138.455,138.375,138.41,373200000.0
2009-08-07 15:36:00,138.41,138.45,138.32,138.345,375300000.0
2009-08-07 15:37:00,138.345,138.395,138.25,138.26,348500000.0
2009-08-07 15:38:00,138.255,138.305,138.2,138.275,523600000.0
2009-08-07 15:39:00,138.265,138.33,138.225,138.28,591800000.0
2009-08-07 15:40:00,138.265,138.38,138.255,138.33,316100000.0
2009-08-07 15:41:00,138.33,138.345,138.25,138.28,278600000.0
2009-08-07 15:42:00,138.32,138.37,138.225,138.23,394500000.0
2009-08-07 15:43:00,138.23,138.26,138.18,138.225,336600000.0
2009-08-07 15:44:00,138.23,138.28,138.215,138.255,388700000.0
2009-08-07 15:45:00,138.26,138.265,138.2,138.215,408100000.0
2009-08-07 15:46:00,138.21,138.305,138.195,138.28,488700000.0
2009-08-07 15:47:00,138.255,138.295,138.245,138.255,316100000.0
2009-08-07 15:48:00,138.26,138.29,138.245,138.27,315700000.0
2009-08-07 15:49:00,138.265,138.39,138.265,138.38,381800000.0
2009-08-07 15:50:00,138.385,138.405,138.285,138.32,376100000.0
2009-08-07 15:51:00,138.325,138.45,138.325,138.45,360500000.0
2009-08-07 15:52:00,138.455,138.48,138.375,138.39,503200000.0
2009-08-07 15:53:00,138.385,138.435,138.36,138.43,343100000.0
2009-08-07 15:54:00,138.43,138.46,138.395,138.4,402800000.0
2009-08-07 15:55:00,138.4,138.45,138.4,138.43,379000000.0
2009-08-07 15:56:00,138.435,138.51,138.395,138.51,379400000.0
2009-08-07 15:57:00,138.505,138.54,138.46,138.475,417300000.0
2009-08-07 15:58:00,138.48,138.495,138.4,138.4,442600000.0
2009-08-07 15:59:00,138.4,138.45,138.34,138.36,526400000.0
2009-08-07 16:00:00,138.325,138.34,138.24,138.255,527499999.0
2009-08-07 16:01:00,138.255,138.255,138.145,138.205,594400000.0
2009-08-07 16:02:00,138.205,138.33,138.2,138.29,409500000.0
2009-08-07 16:03:00,138.29,138.295,138.085,138.11,600800000.0
2009-08-07 16:04:00,138.11,138.23,138.11,138.22,417400000.0
2009-08-07 16:05:00,138.215,138.24,138.155,138.195,600300000.0
2009-08-07 16:06:00,138.2,138.2,138.03,138.08,394700000.0
2009-08-07 16:07:00,138.08,138.225,138.08,138.195,378300000.0
2009-08-07 16:08:00,138.195,138.21,138.14,138.16,392400000.0
2009-08-07 16:09:00,138.16,138.225,138.16,138.195,469700000.0
2009-08-07 16:10:00,138.195,138.25,138.12,138.23,444500000.0
2009-08-07 16:11:00,138.225,138.29,138.185,138.29,358500000.0
2009-08-07 16:12:00,138.29,138.325,138.255,138.305,416000000.0
2009-08-07 16:13:00,138.3,138.305,138.2,138.2,503900000.0
2009-08-07 16:14:00,138.21,138.215,138.15,138.165,539100000.0
2009-08-07 16:15:00,138.17,138.23,138.16,138.2,353800000.0
2009-08-07 16:16:00,138.205,138.265,138.205,138.23,275600000.0
2009-08-07 16:17:00,138.225,138.305,138.22,138.255,443200000.0
2009-08-07 16:18:00,138.255,138.28,138.215,138.275,494100000.0
2009-08-07 16:19:00,138.265,138.32,138.255,138.315,488200000.0
2009-08-07 16:20:00,138.33,138.39,138.325,138.375,429700000.0
2009-08-07 16:21:00,138.375,138.375,138.295,138.295,383500000.0
2009-08-07 16:22:00,138.295,138.3,138.175,138.21,410800000.0
2009-08-07 16:23:00,138.21,138.31,138.21,138.31,344500000.0
2009-08-07 16:24:00,138.32,138.36,138.295,138.315,303500000.0
2009-08-07 16:25:00,138.315,138.37,138.285,138.33,442900000.0
2009-08-07 16:26:00,138.33,138.35,138.29,138.335,464800000.0
2009-08-07 16:27:00,138.35,138.43,138.3,138.345,465400000.0
2009-08-07 16:28:00,138.36,138.44,138.36,138.43,415200000.0
2009-08-07 16:29:00,138.425,138.435,138.355,138.42,433900000.0
2009-08-07 16:30:00,138.42,138.435,138.365,138.435,383300000.0
2009-08-07 16:31:00,138.435,138.505,138.43,138.44,554800000.0
2009-08-07 16:32:00,138.44,138.46,138.385,138.415,473900000.0
2009-08-07 16:33:00,138.41,138.445,138.37,138.4,497100000.0
2009-08-07 16:34:00,138.4,138.445,138.36,138.43,531100000.0
2009-08-07 16:35:00,138.43,138.465,138.35,138.355,443500000.0
2009-08-07 16:36:00,138.35,138.36,138.32,138.35,371400000.0
2009-08-07 16:37:00,138.36,138.43,138.36,138.43,239700000.0
2009-08-07 16:38:00,138.43,138.48,138.395,138.46,410500000.0
2009-08-07 16:39:00,138.475,138.57,138.45,138.49,518400000.0
2009-08-07 16:40:00,138.49,138.52,138.455,138.505,441200000.0
2009-08-07 16:41:00,138.48,138.515,138.445,138.475,522100000.0
2009-08-07 16:42:00,138.455,138.515,138.425,138.495,561600000.0
2009-08-07 16:43:00,138.485,138.51,138.405,138.415,411600000.0
2009-08-07 16:44:00,138.415,138.46,138.4,138.435,375000000.0
2009-08-07 16:45:00,138.435,138.48,138.42,138.46,373700000.0
2009-08-07 16:46:00,138.47,138.485,138.43,138.435,431500000.0
2009-08-07 16:47:00,138.445,138.475,138.415,138.455,261300000.0
2009-08-07 16:48:00,138.455,138.5,138.45,138.455,414500000.0
2009-08-07 16:49:00,138.455,138.455,138.395,138.395,365200000.0
2009-08-07 16:50:00,138.38,138.445,138.335,138.4,449800000.0
2009-08-07 16:51:00,138.405,138.465,138.39,138.465,468900001.0
2009-08-07 16:52:00,138.455,138.465,138.39,138.4,435200000.0
2009-08-07 16:53:00,138.395,138.46,138.38,138.45,522300000.0
2009-08-07 16:54:00,138.45,138.455,138.41,138.44,354099999.0
2009-08-07 16:55:00,138.44,138.455,138.375,138.375,347300000.0
2009-08-07 16:56:00,138.385,138.42,138.315,138.33,277100000.0
2009-08-07 16:57:00,138.33,138.4,138.31,138.31,389800000.0
2009-08-07 16:58:00,138.305,138.35,138.295,138.34,313200000.0
2009-08-07 16:59:00,138.35,138.445,138.295,138.425,324300000.0
2009-08-07 17:00:00,138.41,138.45,138.39,138.39,418600000.0
2009-08-07 17:01:00,138.39,138.48,138.39,138.46,432200000.0
2009-08-07 17:02:00,138.46,138.535,138.445,138.525,330000000.0
2009-08-07 17:03:00,138.53,138.53,138.43,138.495,368000000.0
2009-08-07 17:04:00,138.5,138.55,138.485,138.54,485200000.0
2009-08-07 17:05:00,138.54,138.625,138.515,138.565,346500000.0
2009-08-07 17:06:00,138.555,138.555,138.45,138.48,453100000.0
2009-08-07 17:07:00,138.485,138.52,138.48,138.515,377200000.0
2009-08-07 17:08:00,138.515,138.525,138.495,138.51,406900000.0
2009-08-07 17:09:00,138.515,138.52,138.46,138.515,296200000.0
2009-08-07 17:10:00,138.515,138.56,138.485,138.52,313399999.0
2009-08-07 17:11:00,138.52,138.535,138.425,138.445,232700000.0
2009-08-07 17:12:00,138.445,138.5,138.445,138.48,186900000.0
2009-08-07 17:13:00,138.475,138.48,138.435,138.435,167600000.0
2009-08-07 17:14:00,138.425,138.455,138.41,138.45,155500000.0
2009-08-07 17:15:00,138.45,138.51,138.45,138.505,234100000.0
2009-08-07 17:16:00,138.505,138.51,138.465,138.505,315900000.0
2009-08-07 17:17:00,138.505,138.535,138.505,138.51,392900000.0
2009-08-07 17:18:00,138.51,138.515,138.435,138.435,123300000.0
2009-08-07 17:19:00,138.435,138.51,138.435,138.51,175900000.0
2009-08-07 17:20:00,138.51,138.55,138.47,138.55,183700000.0
2009-08-07 17:21:00,138.55,138.585,138.54,138.555,335400000.0
2009-08-07 17:22:00,138.555,138.6,138.545,138.58,317600000.0
2009-08-07 17:23:00,138.58,138.65,138.58,138.64,311600001.0
2009-08-07 17:24:00,138.635,138.64,138.595,138.595,222999999.0
2009-08-07 17:25:00,138.595,138.615,138.585,138.6,181700000.0
2009-08-07 17:26:00,138.605,138.635,138.605,138.63,243300000.0
2009-08-07 17:27:00,138.635,138.655,138.595,138.635,414000000.0
2009-08-07 17:28:00,138.635,138.65,138.605,138.625,266700000.0
2009-08-07 17:29:00,138.615,138.655,138.61,138.625,401400000.0
2009-08-07 17:30:00,138.62,138.65,138.61,138.61,205500000.0
2009-08-07 17:31:00,138.61,138.63,138.6,138.625,177700000.0
2009-08-07 17:32:00,138.63,138.63,138.585,138.605,308000000.0
2009-08-07 17:33:00,138.605,138.66,138.6,138.635,443600000.0
2009-08-07 17:34:00,138.64,138.64,138.565,138.575,237000000.0
2009-08-07 17:35:00,138.575,138.625,138.575,138.61,308800000.0
2009-08-07 17:36:00,138.61,138.635,138.585,138.62,174100000.0
2009-08-07 17:37:00,138.625,138.655,138.6,138.635,538900001.0
2009-08-07 17:38:00,138.635,138.655,138.6,138.645,186800000.0
2009-08-07 17:39:00,138.65,138.72,138.645,138.71,454499999.0
2009-08-07 17:40:00,138.715,138.715,138.63,138.63,217800000.0
2009-08-07 17:41:00,138.63,138.66,138.625,138.625,233300000.0
2009-08-07 17:42:00,138.625,138.64,138.585,138.605,276200000.0
2009-08-07 17:43:00,138.605,138.61,138.545,138.56,327100000.0
2009-08-07 17:44:00,138.565,138.59,138.52,138.54,256500000.0
2009-08-07 17:45:00,138.54,138.575,138.52,138.52,280300000.0
2009-08-07 17:46:00,138.52,138.53,138.42,138.44,236999999.0
2009-08-07 17:47:00,138.44,138.475,138.44,138.465,207900000.0
2009-08-07 17:48:00,138.47,138.495,138.42,138.495,284400000.0
2009-08-07 17:49:00,138.5,138.515,138.48,138.515,426400001.0
2009-08-07 17:50:00,138.515,138.535,138.505,138.525,306000000.0
2009-08-07 17:51:00,138.525,138.535,138.475,138.5,359900000.0
2009-08-07 17:52:00,138.5,138.66,138.46,138.65,356900000.0
2009-08-07 17:53:00,138.65,138.69,138.625,138.64,457400000.0
2009-08-07 17:54:00,138.635,138.635,138.54,138.565,331100000.0
2009-08-07 17:55:00,138.555,138.56,138.52,138.52,271300000.0
2009-08-07 17:56:00,138.505,138.52,138.465,138.515,287700000.0
2009-08-07 17:57:00,138.515,138.57,138.505,138.565,336100000.0
2009-08-07 17:58:00,138.565,138.585,138.495,138.515,295800000.0
2009-08-07 17:59:00,138.515,138.515,138.455,138.46,316000000.0
2009-08-07 18:00:00,138.47,138.495,138.45,138.47,327000000.0
2009-08-07 18:01:00,138.46,138.47,138.405,138.465,308700000.0
2009-08-07 18:02:00,138.46,138.475,138.42,138.42,205600000.0
2009-08-07 18:03:00,138.42,138.49,138.405,138.49,348800000.0
2009-08-07 18:04:00,138.485,138.505,138.465,138.465,501900000.0
2009-08-07 18:05:00,138.465,138.495,138.44,138.455,320400000.0
2009-08-07 18:06:00,138.45,138.45,138.36,138.36,273700000.0
2009-08-07 18:07:00,138.36,138.395,138.36,138.385,510699995.0
2009-08-07 18:08:00,138.385,138.405,138.33,138.33,432500004.0
2009-08-07 18:09:00,138.325,138.385,138.3,138.385,289300000.0
2009-08-07 18:10:00,138.385,138.44,138.385,138.42,216300000.0
2009-08-07 18:11:00,138.42,138.42,138.35,138.355,143600000.0
2009-08-07 18:12:00,138.35,138.38,138.315,138.33,269900000.0
2009-08-07 18:13:00,138.33,138.37,138.325,138.365,252300000.0
2009-08-07 18:14:00,138.365,138.38,138.3,138.3,276000000.0
2009-08-07 18:15:00,138.3,138.315,138.285,138.29,438800000.0
2009-08-07 18:16:00,138.29,138.3,138.255,138.27,326100000.0
2009-08-07 18:17:00,138.275,138.28,138.2,138.26,303300000.0
2009-08-07 18:18:00,138.265,138.345,138.26,138.34,195600000.0
2009-08-07 18:19:00,138.34,138.385,138.33,138.36,305400000.0
2009-08-07 18:20:00,138.36,138.37,138.27,138.28,405200000.0
2009-08-07 18:21:00,138.28,138.305,138.225,138.235,408100000.0
2009-08-07 18:22:00,138.235,138.27,138.2,138.265,333300000.0
2009-08-07 18:23:00,138.265,138.27,138.215,138.235,236500000.0
2009-08-07 18:24:00,138.235,138.295,138.235,138.295,146700000.0
2009-08-07 18:25:00,138.285,138.305,138.275,138.3,72800000.0
2009-08-07 18:26:00,138.33,138.365,138.31,138.325,277400000.0
2009-08-07 18:27:00,138.325,138.37,138.29,138.31,319400000.0
2009-08-07 18:28:00,138.31,138.315,138.205,138.205,314500000.0
2009-08-07 18:29:00,138.205,138.24,138.205,138.24,474800000.0
2009-08-07 18:30:00,138.24,138.275,138.23,138.27,441600000.0
2009-08-07 18:31:00,138.27,138.28,138.255,138.28,378100000.0
2009-08-07 18:32:00,138.275,138.28,138.26,138.27,261700000.0
2009-08-07 18:33:00,138.27,138.27,138.245,138.255,212900000.0
2009-08-07 18:34:00,138.255,138.325,138.245,138.31,359800000.0
2009-08-07 18:35:00,138.31,138.325,138.29,138.315,508300000.0
2009-08-07 18:36:00,138.31,138.32,138.275,138.32,278900000.0
2009-08-07 18:37:00,138.32,138.365,138.315,138.325,339700000.0
2009-08-07 18:38:00,138.335,138.35,138.325,138.34,247000000.0
2009-08-07 18:39:00,138.335,138.38,138.33,138.34,306100000.0
2009-08-07 18:40:00,138.34,138.35,138.325,138.35,242600000.0
2009-08-07 18:41:00,138.35,138.365,138.335,138.345,340000000.0
2009-08-07 18:42:00,138.34,138.37,138.33,138.355,251200000.0
2009-08-07 18:43:00,138.37,138.38,138.355,138.38,390200000.0
2009-08-07 18:44:00,138.375,138.395,138.33,138.34,287700000.0
2009-08-07 18:45:00,138.34,138.395,138.34,138.36,184100000.0
2009-08-07 18:46:00,138.36,138.365,138.325,138.36,172000000.0
2009-08-07 18:47:00,138.36,138.36,138.325,138.33,219700000.0
2009-08-07 18:48:00,138.33,138.33,138.285,138.32,280500000.0
2009-08-07 18:49:00,138.32,138.335,138.315,138.33,195300000.0
2009-08-07 18:50:00,138.325,138.33,138.31,138.32,290500000.0
2009-08-07 18:51:00,138.32,138.385,138.32,138.365,239500000.0
2009-08-07 18:52:00,138.365,138.38,138.345,138.38,523200000.0
2009-08-07 18:53:00,138.38,138.38,138.36,138.365,309500000.0
2009-08-07 18:54:00,138.37,138.4,138.37,138.395,309400000.0
2009-08-07 18:55:00,138.395,138.425,138.39,138.395,422600000.0
2009-08-07 18:56:00,138.395,138.4,138.355,138.385,233400000.0
2009-08-07 18:57:00,138.39,138.395,138.325,138.365,248000000.0
2009-08-07 18:58:00,138.365,138.39,138.325,138.355,176000000.0
2009-08-07 18:59:00,138.355,138.385,138.345,138.35,286000000.0
2009-08-07 19:00:00,138.35,138.37,138.34,138.34,316000000.0
2009-08-07 19:01:00,138.355,138.385,138.34,138.375,456700000.0
2009-08-07 19:02:00,138.375,138.445,138.375,138.42,407900000.0
2009-08-07 19:03:00,138.42,138.42,138.345,138.395,271100000.0
2009-08-07 19:04:00,138.415,138.45,138.38,138.445,432400000.0
2009-08-07 19:05:00,138.445,138.46,138.42,138.435,274000000.0
2009-08-07 19:06:00,138.445,138.45,138.41,138.415,140100000.0
2009-08-07 19:07:00,138.415,138.415,138.375,138.405,425300000.0
2009-08-07 19:08:00,138.395,138.41,138.385,138.41,267600000.0
2009-08-07 19:09:00,138.42,138.48,138.42,138.46,224100000.0
2009-08-07 19:10:00,138.465,138.47,138.395,138.4,205500001.0
2009-08-07 19:11:00,138.41,138.425,138.4,138.425,91800000.0
2009-08-07 19:12:00,138.43,138.435,138.405,138.41,212800000.0
2009-08-07 19:13:00,138.4,138.405,138.37,138.375,191000001.0
2009-08-07 19:14:00,138.38,138.44,138.38,138.44,201200000.0
2009-08-07 19:15:00,138.44,138.51,138.44,138.51,209500000.0
2009-08-07 19:16:00,138.49,138.53,138.485,138.51,247400000.0
2009-08-07 19:17:00,138.515,138.53,138.51,138.53,73300000.0
2009-08-07 19:18:00,138.53,138.575,138.53,138.575,400200000.0
2009-08-07 19:19:00,138.575,138.575,138.495,138.525,326400000.0
2009-08-07 19:20:00,138.535,138.535,138.5,138.5,175900000.0
2009-08-07 19:21:00,138.495,138.5,138.46,138.5,119700000.0
2009-08-07 19:22:00,138.51,138.53,138.49,138.51,301399998.0
2009-08-07 19:23:00,138.51,138.535,138.49,138.505,355400000.0
2009-08-07 19:24:00,138.505,138.53,138.5,138.51,262500000.0
2009-08-07 19:25:00,138.51,138.54,138.495,138.53,425800000.0
2009-08-07 19:26:00,138.53,138.625,138.53,138.615,323800000.0
2009-08-07 19:27:00,138.615,138.645,138.58,138.62,385200000.0
2009-08-07 19:28:00,138.62,138.655,138.58,138.64,286000000.0
2009-08-07 19:29:00,138.64,138.645,138.615,138.63,415000000.0
2009-08-07 19:30:00,138.63,138.675,138.61,138.64,439200000.0
2009-08-07 19:31:00,138.64,138.65,138.625,138.645,315200000.0
2009-08-07 19:32:00,138.645,138.645,138.585,138.59,300400000.0
2009-08-07 19:33:00,138.59,138.595,138.525,138.545,344600000.0
2009-08-07 19:34:00,138.545,138.595,138.545,138.575,173500000.0
2009-08-07 19:35:00,138.57,138.62,138.565,138.59,200700000.0
2009-08-07 19:36:00,138.59,138.61,138.57,138.57,324200000.0
2009-08-07 19:37:00,138.585,138.59,138.555,138.57,419400000.0
2009-08-07 19:38:00,138.575,138.58,138.55,138.57,139400000.0
2009-08-07 19:39:00,138.57,138.595,138.57,138.58,220200000.0
2009-08-07 19:40:00,138.58,138.585,138.555,138.555,187500000.0
2009-08-07 19:41:00,138.55,138.56,138.53,138.56,194100000.0
2009-08-07 19:42:00,138.55,138.565,138.51,138.51,264600000.0
2009-08-07 19:43:00,138.52,138.55,138.51,138.53,215400000.0
2009-08-07 19:44:00,138.525,138.54,138.5,138.51,255900000.0
2009-08-07 19:45:00,138.51,138.53,138.5,138.515,205100000.0
2009-08-07 19:46:00,138.515,138.53,138.485,138.525,105500000.0
2009-08-07 19:47:00,138.525,138.56,138.525,138.55,346600000.0
2009-08-07 19:48:00,138.55,138.555,138.52,138.52,112300000.0
2009-08-07 19:49:00,138.515,138.515,138.465,138.495,86300000.0
2009-08-07 19:50:00,138.495,138.495,138.425,138.455,120600000.0
2009-08-07 19:51:00,138.46,138.46,138.45,138.45,92300000.0
2009-08-07 19:52:00,138.455,138.475,138.445,138.445,182200000.0
2009-08-07 19:53:00,138.445,138.46,138.43,138.45,120400000.0
2009-08-07 19:54:00,138.45,138.455,138.44,138.455,119300000.0
2009-08-07 19:55:00,138.455,138.475,138.455,138.475,293200000.0
2009-08-07 19:56:00,138.475,138.485,138.44,138.465,301900000.0
2009-08-07 19:57:00,138.465,138.465,138.46,138.465,36000000.0
2009-08-07 19:58:00,138.475,138.485,138.44,138.445,233200000.0
2009-08-07 19:59:00,138.445,138.47,138.445,138.45,141700000.0
2009-08-07 20:00:00,138.45,138.45,138.405,138.42,255800000.0
2009-08-07 20:01:00,138.41,138.445,138.4,138.435,278400000.0
2009-08-07 20:02:00,138.435,138.445,138.435,138.445,120400000.0
2009-08-07 20:03:00,138.445,138.45,138.43,138.435,100800000.0
2009-08-07 20:04:00,138.43,138.535,138.43,138.49,250700000.0
2009-08-07 20:05:00,138.49,138.495,138.465,138.47,292400000.0
2009-08-07 20:06:00,138.47,138.47,138.435,138.44,157900000.0
2009-08-07 20:07:00,138.45,138.455,138.42,138.425,135900000.0
2009-08-07 20:08:00,138.43,138.43,138.41,138.41,277700000.0
2009-08-07 20:09:00,138.41,138.415,138.385,138.395,272000000.0
2009-08-07 20:10:00,138.395,138.41,138.36,138.37,132300000.0
2009-08-07 20:11:00,138.37,138.41,138.365,138.41,277200000.0
2009-08-07 20:12:00,138.41,138.415,138.395,138.405,305000000.0
2009-08-07 20:13:00,138.4,138.435,138.395,138.425,195600000.0
2009-08-07 20:14:00,138.425,138.435,138.405,138.405,381499999.0
2009-08-07 20:15:00,138.405,138.43,138.405,138.425,284300000.0
2009-08-07 20:16:00,138.425,138.435,138.41,138.425,671699999.0
2009-08-07 20:17:00,138.425,138.425,138.42,138.42,523999999.0
2009-08-07 20:18:00,138.425,138.445,138.42,138.425,414000000.0
2009-08-07 20:19:00,138.42,138.425,138.375,138.385,428700000.0
2009-08-07 20:20:00,138.385,138.41,138.345,138.36,363400000.0
2009-08-07 20:21:00,138.355,138.37,138.34,138.365,207500000.0
2009-08-07 20:22:00,138.365,138.415,138.365,138.415,81600000.0
2009-08-07 20:23:00,138.415,138.435,138.4,138.425,306500000.0
2009-08-07 20:24:00,138.425,138.425,138.4,138.4,130600000.0
2009-08-07 20:25:00,138.4,138.41,138.38,138.4,187200000.0
2009-08-07 20:26:00,138.4,138.4,138.38,138.39,45500000.0
2009-08-07 20:27:00,138.39,138.39,138.375,138.375,118700000.0
2009-08-07 20:28:00,138.37,138.37,138.335,138.345,352200000.0
2009-08-07 20:29:00,138.355,138.355,138.33,138.335,262100001.0
2009-08-07 20:30:00,138.335,138.39,138.33,138.38,257800000.0
2009-08-07 20:31:00,138.385,138.385,138.32,138.33,184000000.0
2009-08-07 20:32:00,138.325,138.335,138.315,138.315,229400000.0
2009-08-07 20:33:00,138.325,138.335,138.315,138.325,125400000.0
2009-08-07 20:34:00,138.345,138.38,138.34,138.35,141500000.0
2009-08-07 20:35:00,138.37,138.375,138.32,138.325,212900000.0
2009-08-07 20:36:00,138.32,138.335,138.305,138.31,335000000.0
2009-08-07 20:37:00,138.305,138.32,138.27,138.28,142900000.0
2009-08-07 20:38:00,138.28,138.305,138.28,138.29,201100000.0
2009-08-07 20:39:00,138.305,138.305,138.28,138.28,209800000.0
2009-08-07 20:40:00,138.28,138.31,138.28,138.305,199500000.0
2009-08-07 20:41:00,138.305,138.305,138.26,138.27,217900000.0
2009-08-07 20:42:00,138.275,138.355,138.275,138.34,366000000.0
2009-08-07 20:43:00,138.345,138.36,138.33,138.36,151900000.0
2009-08-07 20:44:00,138.36,138.365,138.33,138.33,380700000.0
2009-08-07 20:45:00,138.33,138.365,138.325,138.325,308500000.0
2009-08-07 20:46:00,138.325,138.36,138.325,138.36,246400000.0
2009-08-07 20:47:00,138.355,138.41,138.35,138.41,305999999.0
2009-08-07 20:48:00,138.335,138.355,138.31,138.32,258900000.0
2009-08-07 20:49:00,138.32,138.33,138.31,138.31,297000000.0
2009-08-07 20:50:00,138.31,138.31,138.295,138.295,420600000.0
2009-08-07 20:51:00,138.295,138.33,138.295,138.32,130700000.0
2009-08-07 20:52:00,138.325,138.33,138.305,138.32,336900000.0
2009-08-07 20:53:00,138.32,138.365,138.32,138.36,305600000.0
2009-08-07 20:54:00,138.36,138.36,138.35,138.35,87100000.0
2009-08-07 20:55:00,138.35,138.35,138.235,138.245,241100000.0
2009-08-07 20:56:00,138.245,138.255,138.235,138.235,94800000.0
2009-08-07 20:57:00,138.235,138.24,138.21,138.235,187400000.0
2009-08-07 20:58:00,138.225,138.25,138.22,138.245,107400000.0
2009-08-07 20:59:00,138.245,138.29,138.245,138.285,123200000.0
2009-08-07 21:00:00,138.285,138.315,138.275,138.305,120100000.0
2009-08-07 21:01:00,138.315,138.33,138.28,138.28,157400000.0
2009-08-07 21:02:00,138.28,138.285,138.25,138.25,241300000.0
2009-08-07 21:03:00,138.255,138.27,138.21,138.22,166500000.0
2009-08-07 21:04:00,138.215,138.225,138.15,138.225,346799999.0
2009-08-07 21:05:00,138.225,138.275,138.225,138.275,114900000.0
2009-08-07 21:06:00,138.27,138.27,138.23,138.235,243200000.0
2009-08-07 21:07:00,138.235,138.235,138.185,138.205,293300000.0
2009-08-07 21:08:00,138.22,138.22,138.17,138.18,386200000.0
2009-08-07 21:09:00,138.175,138.215,138.175,138.185,326000000.0
2009-08-07 21:10:00,138.18,138.205,138.18,138.2,253400000.0
2009-08-07 21:11:00,138.195,138.205,138.185,138.19,206300000.0
2009-08-07 21:12:00,138.19,138.215,138.185,138.21,146300000.0
2009-08-07 21:13:00,138.2,138.22,138.19,138.21,156900000.0
2009-08-07 21:14:00,138.21,138.225,138.17,138.17,172000000.0
2009-08-07 21:15:00,138.175,138.225,138.16,138.21,324099998.0
2009-08-07 21:16:00,138.21,138.275,138.21,138.25,250200000.0
2009-08-07 21:17:00,138.25,138.265,138.245,138.245,169700000.0
2009-08-07 21:18:00,138.245,138.26,138.215,138.26,105500000.0
2009-08-07 21:19:00,138.26,138.27,138.225,138.225,74600000.0
2009-08-07 21:20:00,138.225,138.225,138.19,138.2,225600000.0
2009-08-07 21:21:00,138.2,138.215,138.19,138.2,261100000.0
2009-08-07 21:22:00,138.2,138.2,138.095,138.12,114300000.0
2009-08-07 21:23:00,138.12,138.16,138.115,138.135,273800000.0
2009-08-07 21:24:00,138.14,138.205,138.14,138.175,139000000.0
2009-08-07 21:25:00,138.175,138.175,138.135,138.155,224800000.0
2009-08-07 21:26:00,138.165,138.235,138.155,138.235,207500000.0
2009-08-07 21:27:00,138.235,138.245,138.21,138.23,138800000.0
2009-08-07 21:28:00,138.23,138.28,138.215,138.25,193500000.0
2009-08-07 21:29:00,138.25,138.265,138.225,138.26,137700000.0
2009-08-07 21:30:00,138.26,138.26,138.18,138.195,238000000.0
2009-08-07 21:31:00,138.205,138.275,138.205,138.22,302500000.0
2009-08-07 21:32:00,138.22,138.25,138.22,138.245,155600000.0
2009-08-07 21:33:00,138.25,138.255,138.225,138.255,143500000.0
2009-08-07 21:34:00,138.245,138.285,138.245,138.26,303100000.0
2009-08-07 21:35:00,138.255,138.27,138.24,138.255,207300000.0
2009-08-07 21:36:00,138.255,138.27,138.25,138.25,60400000.0
2009-08-07 21:37:00,138.26,138.26,138.235,138.24,186900000.0
2009-08-07 21:38:00,138.235,138.235,138.17,138.175,235500000.0
2009-08-07 21:39:00,138.175,138.19,138.16,138.165,111200000.0
2009-08-07 21:40:00,138.165,138.195,138.165,138.185,239400000.0
2009-08-07 21:41:00,138.185,138.215,138.18,138.205,122300000.0
2009-08-07 21:42:00,138.205,138.21,138.17,138.205,147400000.0
2009-08-07 21:43:00,138.205,138.225,138.18,138.19,179100000.0
2009-08-07 21:44:00,138.185,138.185,138.15,138.155,283800000.0
2009-08-07 21:45:00,138.15,138.15,138.125,138.13,232300000.0
2009-08-07 21:46:00,138.13,138.16,138.105,138.16,169000000.0
2009-08-07 21:47:00,138.15,138.16,138.135,138.145,220300000.0
2009-08-07 21:48:00,138.15,138.15,138.11,138.12,158100000.0
2009-08-07 21:49:00,138.13,138.21,138.125,138.155,259100000.0
2009-08-07 21:50:00,138.155,138.2,138.12,138.155,295500000.0
2009-08-07 21:51:00,138.17,138.17,138.105,138.115,296000000.0
2009-08-07 21:52:00,138.115,138.115,138.09,138.11,184700000.0
2009-08-07 21:53:00,138.11,138.16,138.11,138.15,112600000.0
2009-08-07 21:54:00,138.165,138.195,138.155,138.195,193500000.0
2009-08-07 21:55:00,138.2,138.205,138.145,138.145,237600000.0
2009-08-07 21:56:00,138.16,138.17,138.11,138.11,147900000.0
2009-08-07 21:57:00,138.11,138.115,138.075,138.1,255500000.0
2009-08-07 21:58:00,138.1,138.11,138.085,138.095,94700000.0
2009-08-07 21:59:00,138.105,138.175,138.095,138.165,224299999.0
2009-08-07 22:00:00,138.155,138.17,138.125,138.15,282100000.0
2009-08-07 22:01:00,138.145,138.195,138.145,138.18,126000000.0
2009-08-07 22:02:00,138.18,138.19,138.165,138.17,110700000.0
2009-08-07 22:03:00,138.175,138.19,138.155,138.175,92300000.0
2009-08-07 22:04:00,138.185,138.215,138.17,138.18,102900000.0
2009-08-07 22:05:00,138.18,138.185,138.135,138.135,105700000.0
2009-08-07 22:06:00,138.16,138.17,138.155,138.16,59500000.0
2009-08-07 22:07:00,138.16,138.18,138.14,138.175,152600000.0
2009-08-07 22:08:00,138.175,138.18,138.135,138.15,164500000.0
2009-08-07 22:09:00,138.155,138.155,138.13,138.13,167100000.0
2009-08-07 22:10:00,138.13,138.14,138.125,138.125,99700000.0
2009-08-07 22:11:00,138.125,138.135,138.115,138.12,76800000.0
2009-08-07 22:12:00,138.12,138.13,138.115,138.12,58800000.0
2009-08-07 22:13:00,138.13,138.13,138.115,138.125,18700000.0
2009-08-07 22:14:00,138.13,138.15,138.11,138.115,122500000.0
2009-08-07 22:15:00,138.115,138.115,138.1,138.1,71500000.0
2009-08-07 22:16:00,138.1,138.105,138.08,138.085,107000000.0
2009-08-07 22:17:00,138.09,138.09,138.04,138.05,84300000.0
2009-08-07 22:18:00,138.045,138.075,138.045,138.07,64400000.0
2009-08-07 22:19:00,138.07,138.08,138.065,138.08,40200000.0
2009-08-07 22:20:00,138.08,138.11,138.075,138.11,97200000.0
2009-08-07 22:21:00,138.11,138.11,138.075,138.08,90600000.0
2009-08-07 22:22:00,138.07,138.085,138.035,138.055,151799999.0
2009-08-07 22:23:00,138.05,138.055,138.025,138.04,94200000.0
2009-08-07 22:24:00,138.045,138.05,138.04,138.045,33000000.0
2009-08-07 22:25:00,138.04,138.07,138.04,138.065,36900000.0
2009-08-07 22:26:00,138.04,138.12,138.035,138.1,86800000.0
2009-08-07 22:27:00,138.09,138.105,138.085,138.1,22800000.0
2009-08-07 22:28:00,138.1,138.11,138.095,138.1,31400000.0
2009-08-07 22:29:00,138.11,138.145,138.1,138.135,66500000.0
2009-08-07 22:30:00,138.14,138.165,138.12,138.13,66500000.0
2009-08-07 22:31:00,138.135,138.145,138.11,138.11,141900000.0
2009-08-07 22:32:00,138.12,138.12,138.105,138.105,35000000.0
2009-08-07 22:33:00,138.12,138.12,138.1,138.105,61000000.0
2009-08-07 22:34:00,138.11,138.11,138.095,138.095,46200000.0
2009-08-07 22:35:00,138.095,138.135,138.095,138.135,100100000.0
2009-08-07 22:36:00,138.135,138.135,138.135,138.135,2400000.0
2009-08-07 22:37:00,138.135,138.145,138.125,138.13,72800000.0
2009-08-07 22:38:00,138.145,138.19,138.135,138.16,132200000.0
2009-08-07 22:39:00,138.16,138.175,138.14,138.155,122100000.0
2009-08-07 22:40:00,138.155,138.18,138.14,138.14,155500000.0
2009-08-07 22:41:00,138.145,138.18,138.145,138.175,91300000.0
2009-08-07 22:42:00,138.19,138.215,138.17,138.2,132400000.0
2009-08-07 22:43:00,138.2,138.2,138.165,138.165,77100000.0
2009-08-07 22:44:00,138.16,138.195,138.16,138.195,62700000.0
2009-08-07 22:45:00,138.185,138.21,138.14,138.2,239500000.0
2009-08-07 22:46:00,138.2,138.23,138.17,138.2,207900000.0
2009-08-07 22:47:00,138.2,138.2,138.155,138.185,150300000.0
2009-08-07 22:48:00,138.195,138.195,138.17,138.19,95000000.0
2009-08-07 22:49:00,138.195,138.23,138.195,138.23,92600000.0
2009-08-07 22:50:00,138.235,138.275,138.19,138.26,114900000.0
2009-08-07 22:51:00,138.245,138.26,138.235,138.235,92000000.0
2009-08-07 22:52:00,138.235,138.265,138.235,138.24,26700000.0
2009-08-07 22:53:00,138.24,138.255,138.24,138.255,12800000.0
2009-08-07 22:54:00,138.255,138.265,138.245,138.265,44300000.0
2009-08-07 22:55:00,138.265,138.27,138.25,138.27,38000000.0
2009-08-07 22:56:00,138.265,138.335,138.265,138.32,184000000.0
2009-08-07 22:57:00,138.315,138.34,138.315,138.335,84500000.0
2009-08-07 22:58:00,138.34,138.36,138.29,138.34,88700000.0
2009-08-07 22:59:00,138.34,138.38,138.26,138.365,97300000.0
2009-08-09 23:02:00,138.52,138.535,138.51,138.525,16800000.0
2009-08-09 23:03:00,138.525,138.545,138.525,138.545,8400000.0
2009-08-09 23:04:00,138.555,138.595,138.555,138.595,13200000.0
2009-08-09 23:05:00,138.595,138.61,138.54,138.61,16800000.0
2009-08-09 23:06:00,138.595,138.595,138.515,138.555,19200000.0
2009-08-09 23:07:00,138.57,138.585,138.54,138.57,10800000.0
2009-08-09 23:08:00,138.585,138.585,138.555,138.56,8400000.0
2009-08-09 23:09:00,138.57,138.575,138.55,138.55,6000000.0
2009-08-09 23:10:00,138.555,138.555,138.555,138.555,2400000.0
2009-08-09 23:11:00,138.545,138.545,138.505,138.535,31200000.0
2009-08-09 23:12:00,138.505,138.56,138.5,138.56,18400000.0
2009-08-09 23:13:00,138.55,138.57,138.525,138.57,18400000.0
2009-08-09 23:14:00,138.595,138.6,138.585,138.585,11200000.0
2009-08-09 23:15:00,138.595,138.595,138.49,138.525,28800000.0
2009-08-09 23:16:00,138.525,138.555,138.5,138.5,14800000.0
2009-08-09 23:17:00,138.53,138.535,138.495,138.505,43200000.0
2009-08-09 23:18:00,138.505,138.515,138.505,138.505,14400000.0
2009-08-09 23:19:00,138.52,138.525,138.47,138.47,63200000.0
2009-08-09 23:20:00,138.465,138.475,138.465,138.475,13600000.0
2009-08-09 23:21:00,138.48,138.485,138.475,138.475,16000000.0
2009-08-09 23:22:00,138.48,138.48,138.48,138.48,1600000.0
2009-08-09 23:23:00,138.475,138.475,138.475,138.475,2400000.0
2009-08-09 23:24:00,138.48,138.48,138.48,138.48,1600000.0
2009-08-09 23:26:00,138.4,138.415,138.4,138.415,8800000.0
2009-08-09 23:27:00,138.425,138.425,138.425,138.425,4000000.0
2009-08-09 23:31:00,138.435,138.44,138.415,138.415,9600000.0
2009-08-09 23:34:00,138.45,138.45,138.405,138.405,7600000.0
2009-08-09 23:35:00,138.42,138.43,138.42,138.43,5600000.0
2009-08-09 23:39:00,138.42,138.42,138.42,138.42,4000000.0
2009-08-09 23:41:00,138.42,138.42,138.415,138.415,6400000.0
2009-08-09 23:42:00,138.42,138.42,138.355,138.355,7600000.0
2009-08-09 23:43:00,138.38,138.38,138.38,138.38,4000000.0
2009-08-09 23:44:00,138.38,138.38,138.38,138.38,4800000.0
2009-08-09 23:45:00,138.38,138.38,138.38,138.38,13600000.0
2009-08-09 23:46:00,138.38,138.42,138.375,138.42,22400000.0
2009-08-09 23:47:00,138.445,138.445,138.445,138.445,1600000.0
2009-08-09 23:48:00,138.455,138.47,138.455,138.47,8800000.0
2009-08-09 23:49:00,138.475,138.485,138.375,138.395,37200000.0
2009-08-09 23:50:00,138.39,138.39,138.34,138.37,8800000.0
2009-08-09 23:51:00,138.4,138.4,138.375,138.395,3600000.0
2009-08-09 23:52:00,138.385,138.405,138.345,138.4,18000000.0
2009-08-09 23:53:00,138.41,138.48,138.41,138.48,22800000.0
2009-08-09 23:54:00,138.5,138.505,138.47,138.47,9600000.0
2009-08-09 23:55:00,138.48,138.485,138.48,138.48,15200000.0
2009-08-09 23:56:00,138.46,138.46,138.39,138.415,18200000.0
2009-08-09 23:57:00,138.415,138.415,138.405,138.405,4200000.0
2009-08-09 23:58:00,138.405,138.405,138.36,138.36,7000000.0
2009-08-09 23:59:00,138.39,138.4,138.39,138.4,9200000.0
2009-08-10 00:00:00,138.4,138.56,138.4,138.53,45600000.0
2009-08-10 00:01:00,138.54,138.565,138.54,138.555,27700000.0
2009-08-10 00:02:00,138.55,138.555,138.505,138.515,39500000.0
2009-08-10 00:03:00,138.5,138.58,138.5,138.55,45300000.0
2009-08-10 00:04:00,138.55,138.55,138.49,138.525,86600000.0
2009-08-10 00:05:00,138.52,138.52,138.5,138.5,11000000.0
2009-08-10 00:06:00,138.5,138.505,138.44,138.475,33600000.0
2009-08-10 00:07:00,138.49,138.5,138.485,138.485,16000000.0
2009-08-10 00:08:00,138.485,138.505,138.475,138.49,30400000.0
2009-08-10 00:09:00,138.49,138.53,138.48,138.51,125300000.0
2009-08-10 00:10:00,138.52,138.52,138.505,138.51,77800000.0
2009-08-10 00:11:00,138.515,138.53,138.505,138.515,59200000.0
2009-08-10 00:12:00,138.51,138.525,138.51,138.515,10200000.0
2009-08-10 00:13:00,138.515,138.53,138.515,138.52,24600000.0
2009-08-10 00:14:00,138.515,138.515,138.515,138.515,5600000.0
2009-08-10 00:15:00,138.515,138.53,138.51,138.525,46700000.0
2009-08-10 00:16:00,138.525,138.525,138.52,138.52,22800000.0
2009-08-10 00:17:00,138.52,138.52,138.51,138.51,13600000.0
2009-08-10 00:18:00,138.51,138.515,138.495,138.505,52100000.0
2009-08-10 00:19:00,138.505,138.52,138.5,138.5,33500000.0
2009-08-10 00:20:00,138.5,138.505,138.5,138.505,14600000.0
2009-08-10 00:21:00,138.505,138.51,138.495,138.505,57200000.0
2009-08-10 00:22:00,138.505,138.505,138.495,138.495,38200000.0
2009-08-10 00:23:00,138.5,138.505,138.495,138.505,29900000.0
2009-08-10 00:24:00,138.505,138.51,138.5,138.5,37000000.0
2009-08-10 00:25:00,138.505,138.505,138.505,138.505,19000000.0
2009-08-10 00:26:00,138.5,138.505,138.485,138.5,66400000.0
2009-08-10 00:27:00,138.5,138.5,138.49,138.495,27800000.0
2009-08-10 00:28:00,138.49,138.5,138.475,138.495,119000000.0
2009-08-10 00:29:00,138.495,138.5,138.455,138.485,101100000.0
2009-08-10 00:30:00,138.485,138.49,138.47,138.48,66300000.0
2009-08-10 00:31:00,138.48,138.49,138.45,138.47,151400000.0
2009-08-10 00:32:00,138.47,138.475,138.455,138.47,98900000.0
2009-08-10 00:33:00,138.455,138.49,138.455,138.485,71500000.0
2009-08-10 00:34:00,138.485,138.5,138.485,138.49,15600000.0
2009-08-10 00:35:00,138.495,138.495,138.48,138.49,67100000.0
2009-08-10 00:36:00,138.495,138.495,138.48,138.48,57200000.0
2009-08-10 00:37:00,138.48,138.505,138.475,138.505,55400000.0
2009-08-10 00:38:00,138.505,138.505,138.455,138.475,114600000.0
2009-08-10 00:39:00,138.475,138.48,138.46,138.475,19600000.0
2009-08-10 00:40:00,138.48,138.485,138.47,138.47,57900000.0
2009-08-10 00:41:00,138.475,138.475,138.4,138.42,120300000.0
2009-08-10 00:42:00,138.415,138.42,138.395,138.41,78000000.0
2009-08-10 00:43:00,138.41,138.41,138.4,138.41,47500000.0
2009-08-10 00:44:00,138.41,138.45,138.405,138.435,80700000.0
2009-08-10 00:45:00,138.44,138.465,138.435,138.45,129900000.0
2009-08-10 00:46:00,138.455,138.48,138.45,138.465,126400000.0
2009-08-10 00:47:00,138.465,138.495,138.43,138.43,121800000.0
2009-08-10 00:48:00,138.43,138.435,138.42,138.425,79300000.0
2009-08-10 00:49:00,138.43,138.445,138.43,138.43,93100000.0
2009-08-10 00:50:00,138.445,138.455,138.41,138.415,100800000.0
2009-08-10 00:51:00,138.425,138.43,138.415,138.43,42000000.0
2009-08-10 00:52:00,138.435,138.435,138.39,138.42,122800000.0
2009-08-10 00:53:00,138.415,138.425,138.395,138.405,88700000.0
2009-08-10 00:54:00,138.42,138.44,138.4,138.435,144800000.0
2009-08-10 00:55:00,138.425,138.455,138.42,138.435,150300000.0
2009-08-10 00:56:00,138.44,138.45,138.435,138.445,79100000.0
2009-08-10 00:57:00,138.445,138.455,138.435,138.445,84700000.0
2009-08-10 00:58:00,138.445,138.455,138.405,138.43,129300000.0
2009-08-10 00:59:00,138.425,138.475,138.425,138.445,109600000.0
2009-08-10 01:00:00,138.445,138.46,138.435,138.445,96200000.0
2009-08-10 01:01:00,138.455,138.46,138.42,138.42,69800000.0
2009-08-10 01:02:00,138.405,138.42,138.365,138.375,110100000.0
2009-08-10 01:03:00,138.375,138.38,138.34,138.365,126900000.0
2009-08-10 01:04:00,138.365,138.375,138.355,138.355,33700000.0
2009-08-10 01:05:00,138.36,138.37,138.35,138.36,32100000.0
2009-08-10 01:06:00,138.355,138.355,138.335,138.335,39300000.0
2009-08-10 01:07:00,138.335,138.345,138.325,138.345,76500000.0
2009-08-10 01:08:00,138.33,138.34,138.325,138.33,92200000.0
2009-08-10 01:09:00,138.325,138.335,138.3,138.305,101400000.0
2009-08-10 01:10:00,138.305,138.315,138.28,138.29,492200000.0
2009-08-10 01:11:00,138.29,138.295,138.29,138.29,55800000.0
2009-08-10 01:12:00,138.29,138.29,138.29,138.29,84100000.0
2009-08-10 01:13:00,138.29,138.35,138.29,138.325,213100000.0
2009-08-10 01:14:00,138.325,138.34,138.315,138.315,147600000.0
2009-08-10 01:15:00,138.315,138.335,138.315,138.325,335200000.0
2009-08-10 01:16:00,138.325,138.345,138.325,138.335,105500000.0
2009-08-10 01:17:00,138.335,138.375,138.335,138.36,155900000.0
2009-08-10 01:18:00,138.36,138.385,138.35,138.355,223600000.0
2009-08-10 01:19:00,138.35,138.35,138.34,138.345,35200000.0
2009-08-10 01:20:00,138.345,138.345,138.32,138.32,113700000.0
2009-08-10 01:21:00,138.32,138.33,138.31,138.325,113500000.0
2009-08-10 01:22:00,138.325,138.34,138.32,138.325,75500000.0
2009-08-10 01:23:00,138.325,138.325,138.3,138.315,125800000.0
2009-08-10 01:24:00,138.315,138.315,138.3,138.3,92100000.0
2009-08-10 01:25:00,138.3,138.3,138.295,138.3,129400000.0
2009-08-10 01:26:00,138.295,138.3,138.285,138.29,108000000.0
2009-08-10 01:27:00,138.29,138.31,138.285,138.285,76400000.0
2009-08-10 01:28:00,138.285,138.29,138.22,138.23,177500000.0
2009-08-10 01:29:00,138.23,138.24,138.205,138.215,99700000.0
2009-08-10 01:30:00,138.205,138.205,138.16,138.17,216300000.0
2009-08-10 01:31:00,138.17,138.2,138.15,138.185,353000000.0
2009-08-10 01:32:00,138.175,138.195,138.165,138.185,347600000.0
2009-08-10 01:33:00,138.185,138.19,138.18,138.185,92600000.0
2009-08-10 01:34:00,138.18,138.195,138.175,138.185,270500000.0
2009-08-10 01:35:00,138.185,138.215,138.18,138.18,180000000.0
2009-08-10 01:36:00,138.18,138.195,138.175,138.195,306400000.0
2009-08-10 01:37:00,138.195,138.205,138.19,138.205,192699999.0
2009-08-10 01:38:00,138.2,138.2,138.195,138.195,454200000.0
2009-08-10 01:39:00,138.195,138.205,138.195,138.195,151900001.0
2009-08-10 01:40:00,138.195,138.195,138.17,138.17,156900000.0
2009-08-10 01:41:00,138.165,138.17,138.16,138.17,13900000.0
2009-08-10 01:42:00,138.175,138.18,138.15,138.155,166500000.0
2009-08-10 01:43:00,138.15,138.16,138.145,138.145,230100000.0
2009-08-10 01:44:00,138.13,138.14,138.13,138.135,120700000.0
2009-08-10 01:45:00,138.135,138.18,138.135,138.175,145400000.0
2009-08-10 01:46:00,138.175,138.175,138.105,138.11,189400000.0
2009-08-10 01:47:00,138.115,138.185,138.11,138.18,257000000.0
2009-08-10 01:48:00,138.18,138.2,138.175,138.19,154100000.0
2009-08-10 01:49:00,138.195,138.2,138.17,138.175,45600000.0
2009-08-10 01:50:00,138.175,138.205,138.16,138.2,199000000.0
2009-08-10 01:51:00,138.2,138.215,138.165,138.18,94900000.0
2009-08-10 01:52:00,138.18,138.2,138.18,138.2,130500000.0
2009-08-10 01:53:00,138.2,138.2,138.16,138.165,89850000.0
2009-08-10 01:54:00,138.165,138.175,138.12,138.13,66500000.0
2009-08-10 01:55:00,138.13,138.14,138.11,138.115,107700000.0
2009-08-10 01:56:00,138.125,138.17,138.125,138.145,168300000.0
2009-08-10 01:57:00,138.15,138.15,138.14,138.14,86600000.0
2009-08-10 01:58:00,138.14,138.155,138.135,138.135,123400000.0
2009-08-10 01:59:00,138.135,138.16,138.13,138.16,129000000.0
2009-08-10 02:00:00,138.16,138.19,138.12,138.12,206700000.0
2009-08-10 02:01:00,138.12,138.15,138.075,138.08,207100000.0
2009-08-10 02:02:00,138.08,138.17,138.075,138.165,305700000.0
2009-08-10 02:03:00,138.165,138.175,138.15,138.17,123200000.0
2009-08-10 02:04:00,138.17,138.17,138.11,138.13,133800000.0
2009-08-10 02:05:00,138.13,138.155,138.1,138.15,170400000.0
2009-08-10 02:06:00,138.155,138.185,138.12,138.175,156600000.0
2009-08-10 02:07:00,138.185,138.185,138.11,138.115,135400000.0
2009-08-10 02:08:00,138.125,138.14,138.11,138.115,100600000.0
2009-08-10 02:09:00,138.11,138.185,138.1,138.175,94000000.0
2009-08-10 02:10:00,138.17,138.22,138.16,138.22,144400000.0
2009-08-10 02:11:00,138.21,138.235,138.155,138.18,198600000.0
2009-08-10 02:12:00,138.17,138.205,138.14,138.19,189500000.0
2009-08-10 02:13:00,138.19,138.25,138.19,138.19,160600000.0
2009-08-10 02:14:00,138.185,138.19,138.12,138.13,122500000.0
2009-08-10 02:15:00,138.13,138.145,138.12,138.14,137200000.0
2009-08-10 02:16:00,138.14,138.17,138.115,138.125,265800000.0
2009-08-10 02:17:00,138.125,138.145,138.12,138.135,84700000.0
2009-08-10 02:18:00,138.135,138.145,138.105,138.135,199400000.0
2009-08-10 02:19:00,138.135,138.2,138.135,138.185,183200000.0
2009-08-10 02:20:00,138.185,138.215,138.175,138.18,129400000.0
2009-08-10 02:21:00,138.18,138.2,138.155,138.19,199900000.0
2009-08-10 02:22:00,138.19,138.205,138.185,138.195,221400000.0
2009-08-10 02:23:00,138.21,138.21,138.165,138.185,133700000.0
2009-08-10 02:24:00,138.185,138.185,138.08,138.095,170100000.0
2009-08-10 02:25:00,138.09,138.095,138.045,138.045,224600000.0
2009-08-10 02:26:00,138.045,138.07,138.0,138.0,125900000.0
2009-08-10 02:27:00,137.995,138.03,137.975,138.015,143700000.0
2009-08-10 02:28:00,138.02,138.095,138.015,138.095,105200000.0
2009-08-10 02:29:00,138.1,138.12,138.045,138.06,80600000.0
2009-08-10 02:30:00,138.06,138.08,138.035,138.075,138300000.0
2009-08-10 02:31:00,138.07,138.145,138.07,138.13,358100000.0
2009-08-10 02:32:00,138.13,138.14,138.09,138.1,166700000.0
2009-08-10 02:33:00,138.1,138.1,138.06,138.065,118100000.0
2009-08-10 02:34:00,138.065,138.065,137.98,138.025,226900000.0
2009-08-10 02:35:00,138.025,138.045,138.02,138.04,173900000.0
2009-08-10 02:36:00,138.04,138.045,137.97,137.995,101500000.0
2009-08-10 02:37:00,138.0,138.05,137.995,138.02,189500000.0
2009-08-10 02:38:00,138.02,138.03,137.97,137.985,179900000.0
2009-08-10 02:39:00,137.985,137.985,137.925,137.975,185000000.0
2009-08-10 02:40:00,137.965,137.99,137.95,137.99,120400000.0
2009-08-10 02:41:00,137.99,138.005,137.965,137.965,174600000.0
2009-08-10 02:42:00,137.965,137.97,137.935,137.955,129100000.0
2009-08-10 02:43:00,137.955,137.98,137.915,137.97,202800000.0
2009-08-10 02:44:00,137.97,138.03,137.965,138.03,127700000.0
2009-08-10 02:45:00,138.035,138.035,137.99,138.01,117800000.0
2009-08-10 02:46:00,138.005,138.01,137.98,138.0,107000000.0
2009-08-10 02:47:00,138.005,138.02,137.98,137.985,158600000.0
2009-08-10 02:48:00,137.985,137.995,137.93,137.96,185400000.0
2009-08-10 02:49:00,137.955,137.975,137.935,137.96,205000000.0
2009-08-10 02:50:00,137.96,137.99,137.955,137.98,108300000.0
2009-08-10 02:51:00,137.98,137.98,137.925,137.94,146000000.0
2009-08-10 02:52:00,137.95,137.985,137.95,137.985,103000000.0
2009-08-10 02:53:00,137.985,137.995,137.965,137.965,126400000.0
2009-08-10 02:54:00,137.97,138.04,137.965,138.04,91100000.0
2009-08-10 02:55:00,138.045,138.045,137.99,138.0,104900000.0
2009-08-10 02:56:00,137.995,138.02,137.99,138.0,80800000.0
2009-08-10 02:57:00,138.015,138.015,137.935,137.97,92300000.0
2009-08-10 02:58:00,137.935,137.995,137.935,137.98,141100000.0
2009-08-10 02:59:00,137.98,138.01,137.975,137.995,123500000.0
2009-08-10 03:00:00,138.01,138.07,138.0,138.07,202600000.0
2009-08-10 03:01:00,138.085,138.11,138.06,138.07,193900000.0
2009-08-10 03:02:00,138.065,138.12,138.05,138.12,200600000.0
2009-08-10 03:03:00,138.115,138.135,138.11,138.12,103100000.0
2009-08-10 03:04:00,138.12,138.13,138.09,138.12,90800000.0
2009-08-10 03:05:00,138.115,138.115,138.06,138.06,126200000.0
2009-08-10 03:06:00,138.07,138.07,137.99,137.99,169600000.0
2009-08-10 03:07:00,138.0,138.0,137.95,137.985,162600000.0
2009-08-10 03:08:00,137.98,137.98,137.875,137.92,209000000.0
2009-08-10 03:09:00,137.92,137.94,137.9,137.905,131500000.0
2009-08-10 03:10:00,137.91,137.985,137.91,137.975,167200000.0
2009-08-10 03:11:00,137.97,137.975,137.905,137.925,177500000.0
2009-08-10 03:12:00,137.92,137.94,137.9,137.9,205100000.0
2009-08-10 03:13:00,137.9,137.9,137.845,137.86,227300000.0
2009-08-10 03:14:00,137.85,137.89,137.85,137.86,122800000.0
2009-08-10 03:15:00,137.855,137.88,137.81,137.855,225400000.0
2009-08-10 03:16:00,137.855,137.88,137.85,137.88,96000000.0
2009-08-10 03:17:00,137.88,137.895,137.815,137.825,319600000.0
2009-08-10 03:18:00,137.84,137.905,137.82,137.88,271400000.0
2009-08-10 03:19:00,137.895,137.895,137.865,137.88,77600000.0
2009-08-10 03:20:00,137.875,137.875,137.86,137.875,59600000.0
2009-08-10 03:21:00,137.88,137.935,137.865,137.925,192100000.0
2009-08-10 03:22:00,137.925,137.99,137.92,137.98,193600000.0
2009-08-10 03:23:00,137.98,137.98,137.93,137.93,146300000.0
2009-08-10 03:24:00,137.93,137.93,137.885,137.9,208700000.0
2009-08-10 03:25:00,137.91,137.95,137.91,137.935,290100000.0
2009-08-10 03:26:00,137.935,137.945,137.93,137.94,165100000.0
2009-08-10 03:27:00,137.94,137.96,137.925,137.94,134800000.0
2009-08-10 03:28:00,137.95,137.97,137.94,137.965,239500000.0
2009-08-10 03:29:00,137.965,138.025,137.965,138.005,164200000.0
2009-08-10 03:30:00,138.0,138.03,137.985,137.985,185100000.0
2009-08-10 03:31:00,137.985,138.03,137.985,138.015,120700000.0
2009-08-10 03:32:00,138.015,138.04,138.0,138.015,202800000.0
2009-08-10 03:33:00,138.015,138.015,137.99,138.0,86700000.0
2009-08-10 03:34:00,138.0,138.03,137.995,138.025,101800000.0
2009-08-10 03:35:00,138.025,138.055,138.025,138.05,49200000.0
2009-08-10 03:36:00,138.065,138.085,138.035,138.065,104600000.0
2009-08-10 03:37:00,138.06,138.105,138.06,138.095,108400000.0
2009-08-10 03:38:00,138.09,138.1,138.06,138.07,142700000.0
2009-08-10 03:39:00,138.07,138.105,138.07,138.085,100400000.0
2009-08-10 03:40:00,138.08,138.085,138.03,138.065,223300000.0
2009-08-10 03:41:00,138.065,138.095,138.065,138.08,157400000.0
2009-08-10 03:42:00,138.085,138.105,138.065,138.065,106700000.0
2009-08-10 03:43:00,138.07,138.135,138.07,138.135,218100000.0
2009-08-10 03:44:00,138.135,138.155,138.125,138.15,178900000.0
2009-08-10 03:45:00,138.15,138.15,138.095,138.145,162500000.0
2009-08-10 03:46:00,138.145,138.145,138.095,138.105,90000000.0
2009-08-10 03:47:00,138.08,138.095,138.055,138.06,178800000.0
2009-08-10 03:48:00,138.06,138.14,138.06,138.095,162600000.0
2009-08-10 03:49:00,138.105,138.12,138.085,138.09,195000000.0
2009-08-10 03:50:00,138.095,138.135,138.075,138.085,130900000.0
2009-08-10 03:51:00,138.085,138.1,138.06,138.09,94800000.0
2009-08-10 03:52:00,138.1,138.11,138.05,138.05,123600000.0
2009-08-10 03:53:00,138.055,138.07,138.03,138.05,153000000.0
2009-08-10 03:54:00,138.05,138.065,138.045,138.05,16300000.0
2009-08-10 03:55:00,138.055,138.11,138.055,138.075,155900000.0
2009-08-10 03:56:00,138.075,138.085,138.065,138.075,141900000.0
2009-08-10 03:57:00,138.07,138.075,138.035,138.04,161900000.0
2009-08-10 03:58:00,138.04,138.045,137.99,138.025,180000000.0
2009-08-10 03:59:00,138.025,138.05,138.02,138.05,197100000.0
2009-08-10 04:00:00,138.05,138.095,138.04,138.04,154500000.0
2009-08-10 04:01:00,138.04,138.1,138.04,138.075,98700000.0
2009-08-10 04:02:00,138.075,138.125,138.075,138.105,92400000.0
2009-08-10 04:03:00,138.105,138.105,138.075,138.105,44000000.0
2009-08-10 04:04:00,138.1,138.12,138.095,138.115,72200000.0
2009-08-10 04:05:00,138.12,138.13,138.105,138.115,134100000.0
2009-08-10 04:06:00,138.12,138.135,138.05,138.06,209200000.0
2009-08-10 04:07:00,138.06,138.065,138.04,138.06,143100000.0
2009-08-10 04:08:00,138.055,138.055,138.01,138.025,126700000.0
2009-08-10 04:09:00,138.025,138.065,138.025,138.06,108600000.0
2009-08-10 04:10:00,138.065,138.085,138.045,138.055,192300000.0
2009-08-10 04:11:00,138.05,138.075,138.045,138.075,136400000.0
2009-08-10 04:12:00,138.085,138.12,138.07,138.12,118800000.0
2009-08-10 04:13:00,138.12,138.15,138.11,138.15,125200000.0
2009-08-10 04:14:00,138.15,138.165,138.14,138.16,120700000.0
2009-08-10 04:15:00,138.17,138.21,138.15,138.185,208600000.0
2009-08-10 04:16:00,138.185,138.2,138.175,138.19,107100000.0
2009-08-10 04:17:00,138.19,138.24,138.185,138.22,248000000.0
2009-08-10 04:18:00,138.22,138.22,138.14,138.16,269800000.0
2009-08-10 04:19:00,138.17,138.205,138.165,138.175,202400000.0
2009-08-10 04:20:00,138.175,138.175,138.135,138.165,185500000.0
2009-08-10 04:21:00,138.165,138.185,138.15,138.16,145600000.0
2009-08-10 04:22:00,138.155,138.21,138.15,138.205,175100000.0
2009-08-10 04:23:00,138.215,138.24,138.195,138.195,199100000.0
2009-08-10 04:24:00,138.195,138.195,138.17,138.185,133000000.0
2009-08-10 04:25:00,138.19,138.21,138.15,138.155,166200000.0
2009-08-10 04:26:00,138.155,138.175,138.14,138.17,208900000.0
2009-08-10 04:27:00,138.175,138.24,138.165,138.24,168300000.0
2009-08-10 04:28:00,138.24,138.265,138.23,138.25,90800000.0
2009-08-10 04:29:00,138.25,138.255,138.225,138.23,167300000.0
2009-08-10 04:30:00,138.225,138.265,138.22,138.265,95800000.0
2009-08-10 04:31:00,138.265,138.315,138.245,138.31,116000000.0
2009-08-10 04:32:00,138.32,138.32,138.28,138.31,112000000.0
2009-08-10 04:33:00,138.32,138.32,138.22,138.22,144400000.0
2009-08-10 04:34:00,138.205,138.295,138.205,138.245,131900000.0
2009-08-10 04:35:00,138.245,138.29,138.235,138.29,244700000.0
2009-08-10 04:36:00,138.285,138.285,138.14,138.14,243300000.0
2009-08-10 04:37:00,138.145,138.225,138.145,138.21,236200000.0
2009-08-10 04:38:00,138.21,138.255,138.2,138.25,146000000.0
2009-08-10 04:39:00,138.25,138.25,138.21,138.225,182100000.0
2009-08-10 04:40:00,138.225,138.225,138.185,138.205,192800000.0
2009-08-10 04:41:00,138.205,138.205,138.1,138.14,178400000.0
2009-08-10 04:42:00,138.14,138.18,138.14,138.18,142300000.0
2009-08-10 04:43:00,138.18,138.2,138.18,138.195,113100000.0
2009-08-10 04:44:00,138.195,138.21,138.185,138.205,83100000.0
2009-08-10 04:45:00,138.205,138.24,138.185,138.225,141800000.0
2009-08-10 04:46:00,138.22,138.25,138.22,138.22,103300000.0
2009-08-10 04:47:00,138.22,138.23,138.215,138.215,54100000.0
2009-08-10 04:48:00,138.22,138.23,138.185,138.205,109400000.0
2009-08-10 04:49:00,138.21,138.22,138.185,138.195,62500000.0
2009-08-10 04:50:00,138.19,138.19,138.185,138.185,77600000.0
2009-08-10 04:51:00,138.185,138.215,138.18,138.195,59500000.0
2009-08-10 04:52:00,138.195,138.225,138.195,138.22,39300000.0
2009-08-10 04:53:00,138.22,138.23,138.2,138.215,73800000.0
2009-08-10 04:54:00,138.215,138.225,138.175,138.2,180700000.0
2009-08-10 04:55:00,138.205,138.205,138.195,138.205,92300000.0
2009-08-10 04:56:00,138.21,138.215,138.185,138.215,89100000.0
2009-08-10 04:57:00,138.21,138.225,138.205,138.22,125000000.0
2009-08-10 04:58:00,138.22,138.22,138.2,138.2,86600000.0
2009-08-10 04:59:00,138.2,138.21,138.2,138.21,43100000.0
2009-08-10 05:00:00,138.21,138.215,138.21,138.21,95900000.0
2009-08-10 05:01:00,138.21,138.21,138.17,138.19,90400000.0
2009-08-10 05:02:00,138.19,138.19,138.165,138.18,30300000.0
2009-08-10 05:03:00,138.18,138.18,138.14,138.15,119600000.0
2009-08-10 05:04:00,138.15,138.16,138.13,138.145,99300000.0
2009-08-10 05:05:00,138.145,138.145,138.135,138.14,40400000.0
2009-08-10 05:06:00,138.145,138.145,138.135,138.14,11500000.0
2009-08-10 05:07:00,138.14,138.145,138.14,138.145,16000000.0
2009-08-10 05:08:00,138.145,138.17,138.14,138.17,33200000.0
2009-08-10 05:09:00,138.16,138.175,138.15,138.17,182200000.0
2009-08-10 05:10:00,138.165,138.205,138.165,138.195,81400000.0
2009-08-10 05:11:00,138.195,138.21,138.19,138.19,87000000.0
2009-08-10 05:12:00,138.19,138.195,138.18,138.18,33500000.0
2009-08-10 05:13:00,138.175,138.175,138.165,138.17,67700000.0
2009-08-10 05:14:00,138.17,138.18,138.17,138.18,24000000.0
2009-08-10 05:15:00,138.175,138.18,138.165,138.165,44400000.0
2009-08-10 05:16:00,138.165,138.19,138.165,138.18,30700000.0
2009-08-10 05:17:00,138.19,138.19,138.125,138.145,82000000.0
2009-08-10 05:18:00,138.145,138.175,138.145,138.15,33900000.0
2009-08-10 05:19:00,138.15,138.155,138.145,138.155,25000000.0
2009-08-10 05:20:00,138.15,138.16,138.15,138.16,29000000.0
2009-08-10 05:21:00,138.16,138.165,138.155,138.16,38200000.0
2009-08-10 05:22:00,138.155,138.16,138.135,138.145,56800000.0
2009-08-10 05:23:00,138.13,138.13,138.1,138.125,137000000.0
2009-08-10 05:24:00,138.125,138.15,138.12,138.14,86500000.0
2009-08-10 05:25:00,138.14,138.14,138.115,138.115,46400000.0
2009-08-10 05:26:00,138.12,138.125,138.12,138.12,36400000.0
2009-08-10 05:27:00,138.12,138.12,138.075,138.1,64800000.0
2009-08-10 05:28:00,138.1,138.1,138.07,138.085,81600000.0
2009-08-10 05:29:00,138.085,138.1,138.025,138.06,180400000.0
2009-08-10 05:30:00,138.06,138.08,138.045,138.07,51500000.0
2009-08-10 05:31:00,138.08,138.125,138.065,138.07,103100000.0
2009-08-10 05:32:00,138.07,138.085,138.045,138.055,107600000.0
2009-08-10 05:33:00,138.06,138.12,138.045,138.095,98800000.0
2009-08-10 05:34:00,138.1,138.105,138.05,138.055,148100000.0
2009-08-10 05:35:00,138.05,138.085,138.05,138.085,60500000.0
2009-08-10 05:36:00,138.09,138.09,138.05,138.07,78900000.0
2009-08-10 05:37:00,138.075,138.08,138.075,138.075,42700000.0
2009-08-10 05:38:00,138.07,138.07,138.05,138.055,30500000.0
2009-08-10 05:39:00,138.05,138.055,138.03,138.035,67600000.0
2009-08-10 05:40:00,138.045,138.05,138.02,138.035,82100000.0
2009-08-10 05:41:00,138.035,138.045,138.025,138.045,89500000.0
2009-08-10 05:42:00,138.045,138.08,138.045,138.05,227300000.0
2009-08-10 05:43:00,138.05,138.07,138.04,138.065,116600000.0
2009-08-10 05:44:00,138.065,138.075,138.045,138.05,158800000.0
2009-08-10 05:45:00,138.055,138.055,138.055,138.055,15700000.0
2009-08-10 05:46:00,138.055,138.055,138.02,138.02,95100000.0
2009-08-10 05:47:00,138.02,138.055,138.02,138.025,84500000.0
2009-08-10 05:48:00,138.03,138.03,138.01,138.025,98100000.0
2009-08-10 05:49:00,138.025,138.04,138.015,138.04,59200000.0
2009-08-10 05:50:00,138.04,138.07,138.04,138.055,39700000.0
2009-08-10 05:51:00,138.07,138.07,138.03,138.06,104800000.0
2009-08-10 05:52:00,138.06,138.065,138.05,138.06,68200000.0
2009-08-10 05:53:00,138.065,138.1,138.065,138.09,70200000.0
2009-08-10 05:54:00,138.09,138.09,138.075,138.075,60300000.0
2009-08-10 05:55:00,138.08,138.125,138.065,138.085,109400000.0
2009-08-10 05:56:00,138.09,138.105,138.08,138.095,38300000.0
2009-08-10 05:57:00,138.085,138.095,138.06,138.06,40200000.0
2009-08-10 05:58:00,138.06,138.105,138.045,138.1,99700000.0
2009-08-10 05:59:00,138.11,138.15,138.11,138.14,101400000.0
2009-08-10 06:00:00,138.145,138.16,138.12,138.14,81400000.0
2009-08-10 06:01:00,138.135,138.14,138.1,138.11,130700000.0
2009-08-10 06:02:00,138.12,138.17,138.12,138.15,65100000.0
2009-08-10 06:03:00,138.15,138.18,138.145,138.175,116800000.0
2009-08-10 06:04:00,138.175,138.175,138.15,138.155,65700000.0
2009-08-10 06:05:00,138.16,138.165,138.13,138.14,30600000.0
2009-08-10 06:06:00,138.135,138.15,138.12,138.135,120600000.0
2009-08-10 06:07:00,138.135,138.135,138.12,138.125,117100000.0
2009-08-10 06:08:00,138.135,138.14,138.075,138.095,167800000.0
2009-08-10 06:09:00,138.095,138.11,138.09,138.09,100800000.0
2009-08-10 06:10:00,138.09,138.09,138.08,138.09,77500000.0
2009-08-10 06:11:00,138.08,138.1,138.08,138.1,67600000.0
2009-08-10 06:12:00,138.1,138.115,138.1,138.1,61000000.0
2009-08-10 06:13:00,138.1,138.1,138.065,138.07,112000000.0
2009-08-10 06:14:00,138.07,138.085,138.055,138.055,252400000.0
2009-08-10 06:15:00,138.06,138.07,138.035,138.07,87300000.0
2009-08-10 06:16:00,138.065,138.14,138.06,138.13,169000000.0
2009-08-10 06:17:00,138.135,138.14,138.075,138.105,150500000.0
2009-08-10 06:18:00,138.105,138.145,138.1,138.14,72900000.0
2009-08-10 06:19:00,138.14,138.16,138.11,138.13,154900000.0
2009-08-10 06:20:00,138.115,138.13,138.095,138.11,168500000.0
2009-08-10 06:21:00,138.11,138.115,138.055,138.07,113900000.0
2009-08-10 06:22:00,138.075,138.105,138.065,138.09,81100000.0
2009-08-10 06:23:00,138.095,138.11,138.09,138.095,84400000.0
2009-08-10 06:24:00,138.095,138.105,138.065,138.09,186000000.0
2009-08-10 06:25:00,138.085,138.1,138.085,138.095,75800000.0
2009-08-10 06:26:00,138.095,138.095,138.045,138.085,70900000.0
2009-08-10 06:27:00,138.09,138.095,138.045,138.055,124500000.0
2009-08-10 06:28:00,138.055,138.075,138.015,138.055,99400000.0
2009-08-10 06:29:00,138.055,138.065,138.045,138.045,76700000.0
2009-08-10 06:30:00,138.05,138.12,138.04,138.04,196300000.0
2009-08-10 06:31:00,138.04,138.095,138.03,138.095,103100000.0
2009-08-10 06:32:00,138.09,138.09,138.045,138.06,90900000.0
2009-08-10 06:33:00,138.055,138.06,138.035,138.055,67500000.0
2009-08-10 06:34:00,138.065,138.115,138.055,138.085,48600000.0
2009-08-10 06:35:00,138.09,138.095,138.08,138.095,58100000.0
2009-08-10 06:36:00,138.095,138.095,138.055,138.065,74900000.0
2009-08-10 06:37:00,138.06,138.08,138.05,138.065,76700000.0
2009-08-10 06:38:00,138.07,138.095,138.03,138.045,159400000.0
2009-08-10 06:39:00,138.035,138.04,138.0,138.01,211800000.0
2009-08-10 06:40:00,138.01,138.04,137.995,137.995,167100000.0
2009-08-10 06:41:00,137.995,138.0,137.955,137.97,183600000.0
2009-08-10 06:42:00,137.975,138.035,137.975,137.995,166700000.0
2009-08-10 06:43:00,137.995,137.995,137.905,137.955,141100000.0
2009-08-10 06:44:00,137.96,137.96,137.94,137.945,43700000.0
2009-08-10 06:45:00,137.95,137.96,137.935,137.955,110500000.0
2009-08-10 06:46:00,137.955,137.96,137.94,137.94,69000000.0
2009-08-10 06:47:00,137.94,137.96,137.94,137.955,46300000.0
2009-08-10 06:48:00,137.96,138.04,137.955,138.015,155600000.0
2009-08-10 06:49:00,138.01,138.03,137.995,138.03,127300000.0
2009-08-10 06:50:00,138.03,138.035,138.015,138.02,158300000.0
2009-08-10 06:51:00,138.02,138.02,137.99,137.995,187800000.0
2009-08-10 06:52:00,137.995,138.025,137.99,138.025,73700000.0
2009-08-10 06:53:00,138.02,138.045,138.01,138.03,94800000.0
2009-08-10 06:54:00,138.025,138.045,138.015,138.015,129500000.0
2009-08-10 06:55:00,138.02,138.03,138.01,138.03,49000000.0
2009-08-10 06:56:00,138.025,138.06,138.025,138.035,71100000.0
2009-08-10 06:57:00,138.035,138.035,138.02,138.03,80600000.0
2009-08-10 06:58:00,138.03,138.05,138.03,138.045,48500000.0
2009-08-10 06:59:00,138.045,138.1,138.04,138.075,136800000.0
2009-08-10 07:00:00,138.075,138.11,138.06,138.1,118100000.0
2009-08-10 07:01:00,138.1,138.1,138.055,138.075,122100000.0
2009-08-10 07:02:00,138.07,138.07,138.04,138.06,107400000.0
2009-08-10 07:03:00,138.075,138.1,138.07,138.09,88000000.0
2009-08-10 07:04:00,138.09,138.11,138.085,138.1,59500000.0
2009-08-10 07:05:00,138.1,138.115,138.065,138.11,100700000.0
2009-08-10 07:06:00,138.115,138.145,138.09,138.145,164500000.0
2009-08-10 07:07:00,138.145,138.18,138.14,138.175,122700000.0
2009-08-10 07:08:00,138.17,138.175,138.15,138.165,142800000.0
2009-08-10 07:09:00,138.155,138.17,138.15,138.155,82600000.0
2009-08-10 07:10:00,138.155,138.175,138.125,138.165,156900000.0
2009-08-10 07:11:00,138.165,138.21,138.165,138.19,155300000.0
2009-08-10 07:12:00,138.19,138.21,138.17,138.175,183100000.0
2009-08-10 07:13:00,138.165,138.165,138.11,138.12,132300000.0
2009-08-10 07:14:00,138.12,138.145,138.1,138.12,129500000.0
2009-08-10 07:15:00,138.125,138.125,138.11,138.115,60400000.0
2009-08-10 07:16:00,138.115,138.13,138.095,138.125,79300000.0
2009-08-10 07:17:00,138.13,138.145,138.13,138.14,55500000.0
2009-08-10 07:18:00,138.14,138.14,138.11,138.125,30000000.0
2009-08-10 07:19:00,138.125,138.125,138.11,138.11,59800000.0
2009-08-10 07:20:00,138.115,138.16,138.11,138.16,86300000.0
2009-08-10 07:21:00,138.165,138.195,138.16,138.175,127700000.0
2009-08-10 07:22:00,138.175,138.175,138.105,138.105,165400000.0
2009-08-10 07:23:00,138.11,138.135,138.105,138.125,75800000.0
2009-08-10 07:24:00,138.13,138.19,138.125,138.18,82400000.0
2009-08-10 07:25:00,138.18,138.185,138.145,138.175,87500000.0
2009-08-10 07:26:00,138.175,138.185,138.15,138.155,52200000.0
2009-08-10 07:27:00,138.15,138.195,138.15,138.18,100600000.0
2009-08-10 07:28:00,138.185,138.195,138.175,138.195,129700000.0
2009-08-10 07:29:00,138.19,138.19,138.15,138.16,120300000.0
2009-08-10 07:30:00,138.16,138.18,138.145,138.165,150500000.0
2009-08-10 07:31:00,138.165,138.195,138.16,138.185,271600000.0
2009-08-10 07:32:00,138.19,138.2,138.16,138.17,186900000.0
2009-08-10 07:33:00,138.17,138.185,138.15,138.175,305300000.0
2009-08-10 07:34:00,138.175,138.175,138.13,138.13,223300000.0
2009-08-10 07:35:00,138.13,138.135,138.07,138.085,180600000.0
2009-08-10 07:36:00,138.09,138.09,138.045,138.055,108800000.0
2009-08-10 07:37:00,138.05,138.09,138.025,138.085,208300000.0
2009-08-10 07:38:00,138.09,138.09,138.065,138.085,132600000.0
2009-08-10 07:39:00,138.08,138.125,138.08,138.115,130300000.0
2009-08-10 07:40:00,138.105,138.105,138.08,138.08,122100000.0
2009-08-10 07:41:00,138.08,138.1,138.075,138.085,115200000.0
2009-08-10 07:42:00,138.085,138.11,138.085,138.105,60800000.0
2009-08-10 07:43:00,138.13,138.175,138.08,138.16,154000000.0
2009-08-10 07:44:00,138.16,138.195,138.16,138.165,183600000.0
2009-08-10 07:45:00,138.165,138.165,138.14,138.155,149700000.0
2009-08-10 07:46:00,138.16,138.23,138.145,138.205,223800000.0
2009-08-10 07:47:00,138.205,138.215,138.18,138.205,117500000.0
2009-08-10 07:48:00,138.205,138.215,138.185,138.205,67700000.0
2009-08-10 07:49:00,138.2,138.22,138.19,138.19,74400000.0
2009-08-10 07:50:00,138.195,138.22,138.175,138.19,73300000.0
2009-08-10 07:51:00,138.19,138.21,138.19,138.205,32900000.0
2009-08-10 07:52:00,138.205,138.23,138.2,138.205,125500000.0
2009-08-10 07:53:00,138.205,138.215,138.19,138.2,54300000.0
2009-08-10 07:54:00,138.21,138.22,138.205,138.215,59200000.0
2009-08-10 07:55:00,138.21,138.225,138.205,138.205,32300000.0
2009-08-10 07:56:00,138.205,138.21,138.17,138.18,96200000.0
2009-08-10 07:57:00,138.18,138.185,138.105,138.13,238700000.0
2009-08-10 07:58:00,138.13,138.18,138.12,138.18,113500000.0
2009-08-10 07:59:00,138.17,138.21,138.16,138.2,91600000.0
2009-08-10 08:00:00,138.19,138.225,138.18,138.225,134800000.0
2009-08-10 08:01:00,138.22,138.25,138.165,138.165,411900000.0
2009-08-10 08:02:00,138.17,138.175,138.115,138.12,300000000.0
2009-08-10 08:03:00,138.115,138.135,138.08,138.08,327300000.0
2009-08-10 08:04:00,138.08,138.09,138.045,138.09,330400000.0
2009-08-10 08:05:00,138.09,138.145,138.08,138.12,178400000.0
2009-08-10 08:06:00,138.125,138.135,138.04,138.05,380400000.0
2009-08-10 08:07:00,138.07,138.07,138.04,138.07,302500000.0
2009-08-10 08:08:00,138.07,138.07,138.025,138.04,148700000.0
2009-08-10 08:09:00,138.04,138.065,138.01,138.025,435200000.0
2009-08-10 08:10:00,138.015,138.035,137.92,137.97,612800000.0
2009-08-10 08:11:00,137.97,138.025,137.95,137.995,358200000.0
2009-08-10 08:12:00,138.0,138.06,137.985,138.04,326800000.0
2009-08-10 08:13:00,138.035,138.1,138.03,138.03,252200000.0
2009-08-10 08:14:00,138.025,138.055,138.01,138.02,399100000.0
2009-08-10 08:15:00,138.02,138.045,138.01,138.025,236100000.0
2009-08-10 08:16:00,138.025,138.045,138.025,138.04,163900000.0
2009-08-10 08:17:00,138.04,138.14,138.005,138.14,350700000.0
2009-08-10 08:18:00,138.14,138.145,138.01,138.05,295400000.0
2009-08-10 08:19:00,138.05,138.07,138.05,138.05,59100000.0
2009-08-10 08:20:00,138.05,138.05,138.005,138.03,327900000.0
2009-08-10 08:21:00,138.03,138.035,138.0,138.01,291700000.0
2009-08-10 08:22:00,138.01,138.015,138.0,138.01,436600000.0
2009-08-10 08:23:00,138.01,138.04,137.995,138.005,294300000.0
2009-08-10 08:24:00,138.005,138.025,137.96,137.975,252700000.0
2009-08-10 08:25:00,137.975,138.0,137.95,137.98,259500000.0
2009-08-10 08:26:00,137.975,137.985,137.94,137.965,455700000.0
2009-08-10 08:27:00,137.965,138.035,137.95,138.03,300900000.0
2009-08-10 08:28:00,138.03,138.05,138.005,138.02,318300000.0
2009-08-10 08:29:00,138.025,138.05,137.99,138.015,267200000.0
2009-08-10 08:30:00,138.02,138.035,137.995,138.01,188200000.0
2009-08-10 08:31:00,138.005,138.015,137.95,137.975,373700000.0
2009-08-10 08:32:00,137.97,137.98,137.94,137.945,181400000.0
2009-08-10 08:33:00,137.94,137.97,137.93,137.965,167500000.0
2009-08-10 08:34:00,137.955,137.98,137.945,137.95,154300000.0
2009-08-10 08:35:00,137.945,137.95,137.905,137.945,373000000.0
2009-08-10 08:36:00,137.945,137.98,137.935,137.98,174800000.0
2009-08-10 08:37:00,137.98,138.035,137.98,138.02,353300000.0
2009-08-10 08:38:00,138.02,138.04,138.0,138.03,235100000.0
2009-08-10 08:39:00,138.02,138.035,138.0,138.02,143800000.0
2009-08-10 08:40:00,138.02,138.035,137.975,138.0,278000000.0
2009-08-10 08:41:00,138.005,138.04,138.005,138.03,398600000.0
2009-08-10 08:42:00,138.03,138.06,138.02,138.035,240300000.0
2009-08-10 08:43:00,138.03,138.03,137.955,137.98,346800000.0
2009-08-10 08:44:00,137.98,137.99,137.94,137.97,327700000.0
2009-08-10 08:45:00,137.97,137.97,137.91,137.95,237100000.0
2009-08-10 08:46:00,137.955,138.025,137.955,138.015,149400000.0
2009-08-10 08:47:00,138.02,138.06,137.99,138.01,385600000.0
2009-08-10 08:48:00,138.01,138.04,138.01,138.03,162800000.0
2009-08-10 08:49:00,138.03,138.065,138.025,138.065,149500000.0
2009-08-10 08:50:00,138.065,138.075,138.04,138.075,184400000.0
2009-08-10 08:51:00,138.07,138.1,138.07,138.09,387599999.0
2009-08-10 08:52:00,138.09,138.095,138.02,138.06,471900000.0
2009-08-10 08:53:00,138.06,138.09,138.035,138.08,209700000.0
2009-08-10 08:54:00,138.08,138.095,138.035,138.055,369800000.0
2009-08-10 08:55:00,138.065,138.09,138.045,138.08,148600000.0
2009-08-10 08:56:00,138.08,138.13,138.08,138.105,163200000.0
2009-08-10 08:57:00,138.105,138.125,138.07,138.1,195600000.0
2009-08-10 08:58:00,138.105,138.14,138.085,138.125,172900000.0
2009-08-10 08:59:00,138.135,138.2,138.125,138.18,313300000.0
2009-08-10 09:00:00,138.185,138.185,138.095,138.105,331300000.0
2009-08-10 09:01:00,138.115,138.115,138.065,138.065,319500001.0
2009-08-10 09:02:00,138.065,138.09,138.065,138.085,153700000.0
2009-08-10 09:03:00,138.09,138.145,138.085,138.13,421699999.0
2009-08-10 09:04:00,138.14,138.14,138.095,138.095,255800000.0
2009-08-10 09:05:00,138.095,138.16,138.095,138.16,181300000.0
2009-08-10 09:06:00,138.16,138.19,138.12,138.165,329300000.0
2009-08-10 09:07:00,138.165,138.225,138.135,138.22,281300000.0
2009-08-10 09:08:00,138.22,138.24,138.205,138.23,229500000.0
2009-08-10 09:09:00,138.195,138.22,138.165,138.175,247100000.0
2009-08-10 09:10:00,138.175,138.195,138.15,138.19,94500000.0
2009-08-10 09:11:00,138.145,138.17,138.145,138.155,118100000.0
2009-08-10 09:12:00,138.155,138.185,138.135,138.18,365200000.0
2009-08-10 09:13:00,138.17,138.175,138.14,138.155,188200000.0
2009-08-10 09:14:00,138.155,138.175,138.135,138.17,168300000.0
2009-08-10 09:15:00,138.17,138.18,138.14,138.175,252700000.0
2009-08-10 09:16:00,138.17,138.2,138.16,138.19,272400000.0
2009-08-10 09:17:00,138.19,138.205,138.165,138.19,320100000.0
2009-08-10 09:18:00,138.19,138.23,138.16,138.19,226000000.0
2009-08-10 09:19:00,138.19,138.215,138.15,138.18,143500000.0
2009-08-10 09:20:00,138.175,138.21,138.09,138.2,204400000.0
2009-08-10 09:21:00,138.195,138.215,138.19,138.2,124200000.0
2009-08-10 09:22:00,138.205,138.225,138.185,138.21,166800000.0
2009-08-10 09:23:00,138.21,138.225,138.17,138.195,132200000.0
2009-08-10 09:24:00,138.195,138.215,138.19,138.195,164300000.0
2009-08-10 09:25:00,138.19,138.215,138.18,138.19,156100000.0
2009-08-10 09:26:00,138.205,138.26,138.195,138.26,235600000.0
2009-08-10 09:27:00,138.26,138.26,138.205,138.23,378100000.0
2009-08-10 09:28:00,138.23,138.265,138.185,138.235,327600000.0
2009-08-10 09:29:00,138.235,138.26,138.19,138.2,335300000.0
2009-08-10 09:30:00,138.195,138.23,138.18,138.225,252400000.0
2009-08-10 09:31:00,138.23,138.265,138.195,138.245,269600000.0
2009-08-10 09:32:00,138.24,138.29,138.18,138.26,230900000.0
2009-08-10 09:33:00,138.265,138.265,138.19,138.225,274200000.0
2009-08-10 09:34:00,138.235,138.265,138.21,138.245,279900000.0
2009-08-10 09:35:00,138.25,138.255,138.19,138.2,241800000.0
2009-08-10 09:36:00,138.205,138.24,138.195,138.21,270000000.0
2009-08-10 09:37:00,138.21,138.275,138.2,138.275,216800000.0
2009-08-10 09:38:00,138.275,138.275,138.24,138.25,229400000.0
2009-08-10 09:39:00,138.25,138.28,138.235,138.26,226800000.0
2009-08-10 09:40:00,138.25,138.255,138.2,138.2,86900000.0
2009-08-10 09:41:00,138.195,138.215,138.15,138.185,189800000.0
2009-08-10 09:42:00,138.175,138.225,138.145,138.225,145700000.0
2009-08-10 09:43:00,138.22,138.235,138.19,138.19,202000000.0
2009-08-10 09:44:00,138.19,138.2,138.16,138.2,266300000.0
2009-08-10 09:45:00,138.2,138.225,138.185,138.225,209200000.0
2009-08-10 09:46:00,138.23,138.235,138.18,138.215,218400000.0
2009-08-10 09:47:00,138.22,138.22,138.18,138.18,122400000.0
2009-08-10 09:48:00,138.17,138.17,138.13,138.16,236299999.0
2009-08-10 09:49:00,138.165,138.165,138.115,138.12,126500000.0
2009-08-10 09:50:00,138.125,138.13,138.07,138.07,161500000.0
2009-08-10 09:51:00,138.07,138.1,138.065,138.09,220600000.0
2009-08-10 09:52:00,138.095,138.1,138.08,138.085,133200000.0
2009-08-10 09:53:00,138.085,138.105,138.07,138.1,216700000.0
2009-08-10 09:54:00,138.105,138.115,138.1,138.115,163700000.0
2009-08-10 09:55:00,138.115,138.165,138.095,138.095,281100000.0
2009-08-10 09:56:00,138.095,138.135,138.075,138.075,362400000.0
2009-08-10 09:57:00,138.08,138.165,138.08,138.15,274700000.0
2009-08-10 09:58:00,138.15,138.205,138.135,138.19,262900000.0
2009-08-10 09:59:00,138.19,138.22,138.175,138.22,160200000.0
2009-08-10 10:00:00,138.215,138.255,138.19,138.215,274000000.0
2009-08-10 10:01:00,138.215,138.225,138.155,138.155,389600000.0
2009-08-10 10:02:00,138.165,138.175,138.11,138.11,342900000.0
2009-08-10 10:03:00,138.11,138.125,138.065,138.08,237500000.0
2009-08-10 10:04:00,138.085,138.11,138.06,138.065,326100000.0
2009-08-10 10:05:00,138.065,138.11,138.065,138.09,400900000.0
2009-08-10 10:06:00,138.085,138.1,138.065,138.075,314700000.0
2009-08-10 10:07:00,138.07,138.115,138.055,138.095,364800000.0
2009-08-10 10:08:00,138.1,138.11,138.065,138.09,265000000.0
2009-08-10 10:09:00,138.09,138.105,138.07,138.09,225800000.0
2009-08-10 10:10:00,138.085,138.1,138.06,138.1,248700000.0
2009-08-10 10:11:00,138.1,138.115,138.08,138.09,289200000.0
2009-08-10 10:12:00,138.095,138.14,138.09,138.135,200300000.0
2009-08-10 10:13:00,138.14,138.14,138.105,138.11,244500000.0
2009-08-10 10:14:00,138.11,138.14,138.105,138.135,347700000.0
2009-08-10 10:15:00,138.135,138.2,138.135,138.19,207700000.0
2009-08-10 10:16:00,138.19,138.205,138.17,138.205,253600000.0
2009-08-10 10:17:00,138.2,138.235,138.175,138.19,97000000.0
2009-08-10 10:18:00,138.19,138.19,138.155,138.165,275400000.0
2009-08-10 10:19:00,138.17,138.19,138.165,138.175,144100000.0
2009-08-10 10:20:00,138.145,138.16,138.135,138.145,246900000.0
2009-08-10 10:21:00,138.145,138.15,138.13,138.145,179800000.0
2009-08-10 10:22:00,138.145,138.15,138.105,138.14,123800000.0
2009-08-10 10:23:00,138.145,138.16,138.12,138.12,265100000.0
2009-08-10 10:24:00,138.12,138.16,138.105,138.13,281400000.0
2009-08-10 10:25:00,138.13,138.155,138.12,138.13,210800000.0
2009-08-10 10:26:00,138.13,138.155,138.09,138.125,213100000.0
2009-08-10 10:27:00,138.125,138.14,138.11,138.12,278000000.0
2009-08-10 10:28:00,138.125,138.125,138.095,138.1,225000000.0
2009-08-10 10:29:00,138.1,138.16,138.1,138.105,187300000.0
2009-08-10 10:30:00,138.105,138.12,138.095,138.105,378900000.0
2009-08-10 10:31:00,138.11,138.12,138.095,138.12,342199999.0
2009-08-10 10:32:00,138.12,138.14,138.115,138.13,129500000.0
2009-08-10 10:33:00,138.13,138.155,138.12,138.145,151200000.0
2009-08-10 10:34:00,138.13,138.185,138.115,138.165,218600000.0
2009-08-10 10:35:00,138.165,138.165,138.1,138.11,336800000.0
2009-08-10 10:36:00,138.11,138.145,138.105,138.12,300900000.0
2009-08-10 10:37:00,138.13,138.18,138.12,138.17,178700000.0
2009-08-10 10:38:00,138.17,138.17,138.15,138.155,228600000.0
2009-08-10 10:39:00,138.155,138.155,138.13,138.15,213900000.0
2009-08-10 10:40:00,138.15,138.155,138.145,138.155,65500000.0
2009-08-10 10:41:00,138.15,138.17,138.15,138.165,108200000.0
2009-08-10 10:42:00,138.165,138.185,138.13,138.18,230900000.0
2009-08-10 10:43:00,138.185,138.21,138.165,138.2,179800000.0
2009-08-10 10:44:00,138.2,138.23,138.165,138.175,333700000.0
2009-08-10 10:45:00,138.175,138.185,138.165,138.185,287500000.0
2009-08-10 10:46:00,138.185,138.215,138.17,138.215,153000000.0
2009-08-10 10:47:00,138.2,138.205,138.175,138.18,121000000.0
2009-08-10 10:48:00,138.18,138.19,138.165,138.18,200600000.0
2009-08-10 10:49:00,138.18,138.195,138.175,138.185,230500000.0
2009-08-10 10:50:00,138.185,138.2,138.15,138.15,253100000.0
2009-08-10 10:51:00,138.15,138.2,138.15,138.185,216200000.0
2009-08-10 10:52:00,138.18,138.185,138.145,138.15,210300000.0
2009-08-10 10:53:00,138.15,138.18,138.145,138.18,165000000.0
2009-08-10 10:54:00,138.18,138.23,138.18,138.21,282400000.0
2009-08-10 10:55:00,138.215,138.225,138.16,138.195,193000000.0
2009-08-10 10:56:00,138.195,138.215,138.185,138.21,229200000.0
2009-08-10 10:57:00,138.21,138.21,138.155,138.16,194000000.0
2009-08-10 10:58:00,138.16,138.17,138.105,138.105,251200000.0
2009-08-10 10:59:00,138.105,138.135,138.06,138.12,367200000.0
2009-08-10 11:00:00,138.12,138.165,138.105,138.14,231200000.0
2009-08-10 11:01:00,138.14,138.145,138.1,138.125,316500000.0
2009-08-10 11:02:00,138.125,138.195,138.125,138.165,266500000.0
2009-08-10 11:03:00,138.165,138.22,138.155,138.2,236700000.0
2009-08-10 11:04:00,138.205,138.205,138.145,138.155,260600000.0
2009-08-10 11:05:00,138.155,138.175,138.14,138.155,165400000.0
2009-08-10 11:06:00,138.155,138.155,138.085,138.105,220200000.0
2009-08-10 11:07:00,138.105,138.14,138.085,138.14,279200000.0
2009-08-10 11:08:00,138.135,138.135,138.1,138.105,291100000.0
2009-08-10 11:09:00,138.105,138.12,138.085,138.095,241800000.0
2009-08-10 11:10:00,138.105,138.11,138.075,138.075,343200000.0
2009-08-10 11:11:00,138.075,138.085,138.045,138.055,201000000.0
2009-08-10 11:12:00,138.06,138.08,138.045,138.06,288500000.0
2009-08-10 11:13:00,138.065,138.08,138.045,138.075,172100000.0
2009-08-10 11:14:00,138.08,138.11,138.07,138.085,172500000.0
2009-08-10 11:15:00,138.09,138.09,138.065,138.065,138300000.0
2009-08-10 11:16:00,138.065,138.105,138.045,138.08,230500000.0
2009-08-10 11:17:00,138.08,138.115,138.065,138.075,205000000.0
2009-08-10 11:18:00,138.075,138.095,138.065,138.08,78900000.0
2009-08-10 11:19:00,138.07,138.07,138.04,138.04,427000000.0
2009-08-10 11:20:00,138.045,138.08,138.035,138.05,268700000.0
2009-08-10 11:21:00,138.05,138.095,138.04,138.04,603199999.0
2009-08-10 11:22:00,138.04,138.05,138.035,138.045,190400000.0
2009-08-10 11:23:00,138.045,138.07,138.045,138.045,216700000.0
2009-08-10 11:24:00,138.045,138.07,138.045,138.05,162400000.0
2009-08-10 11:25:00,138.05,138.06,138.05,138.06,163300000.0
2009-08-10 11:26:00,138.06,138.065,138.045,138.05,163900000.0
2009-08-10 11:27:00,138.055,138.06,138.045,138.06,98500000.0
2009-08-10 11:28:00,138.065,138.07,138.045,138.05,159900000.0
2009-08-10 11:29:00,138.05,138.055,138.025,138.03,385900002.0
2009-08-10 11:30:00,138.03,138.065,138.025,138.065,265400000.0
2009-08-10 11:31:00,138.07,138.085,138.05,138.085,286200000.0
2009-08-10 11:32:00,138.085,138.1,138.07,138.1,117500000.0
2009-08-10 11:33:00,138.105,138.13,138.06,138.08,192400000.0
2009-08-10 11:34:00,138.08,138.08,138.035,138.05,212500000.0
2009-08-10 11:35:00,138.085,138.085,138.065,138.07,163300000.0
2009-08-10 11:36:00,138.07,138.09,138.045,138.055,161000000.0
2009-08-10 11:37:00,138.055,138.06,138.025,138.045,263800000.0
2009-08-10 11:38:00,138.05,138.06,138.025,138.06,234100000.0
2009-08-10 11:39:00,138.06,138.07,138.04,138.05,261700000.0
2009-08-10 11:40:00,138.05,138.06,138.035,138.045,283600000.0
2009-08-10 11:41:00,138.045,138.06,138.035,138.05,249200000.0
2009-08-10 11:42:00,138.04,138.05,138.015,138.045,361000000.0
2009-08-10 11:43:00,138.035,138.045,138.005,138.035,412000000.0
2009-08-10 11:44:00,138.045,138.065,138.035,138.055,183800000.0
2009-08-10 11:45:00,138.055,138.085,138.045,138.065,273000000.0
2009-08-10 11:46:00,138.07,138.075,138.065,138.075,85300000.0
2009-08-10 11:47:00,138.075,138.11,138.07,138.095,311300000.0
2009-08-10 11:48:00,138.095,138.1,138.085,138.095,83800000.0
2009-08-10 11:49:00,138.095,138.12,138.09,138.09,276200000.0
2009-08-10 11:50:00,138.09,138.1,138.08,138.095,214700000.0
2009-08-10 11:51:00,138.1,138.115,138.1,138.1,178200000.0
2009-08-10 11:52:00,138.095,138.11,138.065,138.07,263700000.0
2009-08-10 11:53:00,138.07,138.09,138.07,138.075,202900000.0
2009-08-10 11:54:00,138.07,138.095,138.07,138.095,137800000.0
2009-08-10 11:55:00,138.09,138.13,138.085,138.09,242500000.0
2009-08-10 11:56:00,138.09,138.12,138.08,138.105,242300000.0
2009-08-10 11:57:00,138.105,138.145,138.105,138.135,197800000.0
2009-08-10 11:58:00,138.135,138.155,138.13,138.14,189200000.0
2009-08-10 11:59:00,138.135,138.135,138.095,138.1,94300000.0
2009-08-10 12:00:00,138.11,138.11,138.09,138.1,72600000.0
2009-08-10 12:01:00,138.095,138.1,138.085,138.085,194100000.0
2009-08-10 12:02:00,138.085,138.1,138.085,138.095,159600000.0
2009-08-10 12:03:00,138.095,138.11,138.095,138.11,97100000.0
2009-08-10 12:04:00,138.11,138.14,138.11,138.14,42700000.0
2009-08-10 12:05:00,138.14,138.15,138.13,138.145,80100000.0
2009-08-10 12:06:00,138.15,138.15,138.12,138.13,75900000.0
2009-08-10 12:07:00,138.13,138.14,138.125,138.135,204200000.0
2009-08-10 12:08:00,138.13,138.165,138.11,138.165,143500000.0
2009-08-10 12:09:00,138.155,138.155,138.125,138.145,222800000.0
2009-08-10 12:10:00,138.155,138.165,138.145,138.15,133100000.0
2009-08-10 12:11:00,138.15,138.21,138.15,138.21,201600000.0
2009-08-10 12:12:00,138.215,138.245,138.205,138.22,213800000.0
2009-08-10 12:13:00,138.22,138.24,138.215,138.22,222400000.0
2009-08-10 12:14:00,138.22,138.22,138.175,138.175,202300000.0
2009-08-10 12:15:00,138.175,138.175,138.13,138.14,119100000.0
2009-08-10 12:16:00,138.14,138.17,138.14,138.16,119300000.0
2009-08-10 12:17:00,138.16,138.2,138.15,138.18,171400000.0
2009-08-10 12:18:00,138.18,138.19,138.175,138.19,70300000.0
2009-08-10 12:19:00,138.19,138.205,138.18,138.2,170700000.0
2009-08-10 12:20:00,138.195,138.2,138.18,138.2,102800000.0
2009-08-10 12:21:00,138.2,138.205,138.155,138.165,145800000.0
2009-08-10 12:22:00,138.16,138.21,138.16,138.195,334400000.0
2009-08-10 12:23:00,138.205,138.235,138.195,138.23,136700000.0
2009-08-10 12:24:00,138.24,138.245,138.205,138.205,157100000.0
2009-08-10 12:25:00,138.21,138.21,138.195,138.21,139700000.0
2009-08-10 12:26:00,138.21,138.225,138.21,138.215,112700000.0
2009-08-10 12:27:00,138.215,138.22,138.215,138.215,82500000.0
2009-08-10 12:28:00,138.215,138.215,138.18,138.185,93600000.0
2009-08-10 12:29:00,138.18,138.18,138.145,138.145,96900000.0
2009-08-10 12:30:00,138.145,138.185,138.145,138.18,58600000.0
2009-08-10 12:31:00,138.18,138.19,138.155,138.155,53100000.0
2009-08-10 12:32:00,138.155,138.205,138.155,138.175,129900000.0
2009-08-10 12:33:00,138.17,138.175,138.155,138.175,95600000.0
2009-08-10 12:34:00,138.175,138.205,138.155,138.17,96800000.0
2009-08-10 12:35:00,138.17,138.17,138.14,138.145,232900000.0
2009-08-10 12:36:00,138.145,138.145,138.085,138.095,227700000.0
2009-08-10 12:37:00,138.095,138.125,138.085,138.125,234100000.0
2009-08-10 12:38:00,138.11,138.11,138.055,138.055,134100000.0
2009-08-10 12:39:00,138.055,138.06,138.005,138.01,190200000.0
2009-08-10 12:40:00,138.015,138.045,138.015,138.045,256400000.0
2009-08-10 12:41:00,138.04,138.07,138.04,138.055,226700000.0
2009-08-10 12:42:00,138.05,138.07,138.03,138.07,159600000.0
2009-08-10 12:43:00,138.07,138.075,138.02,138.04,289200000.0
2009-08-10 12:44:00,138.04,138.075,138.04,138.07,250800000.0
2009-08-10 12:45:00,138.08,138.105,138.06,138.075,194800000.0
2009-08-10 12:46:00,138.08,138.085,138.04,138.04,288000000.0
2009-08-10 12:47:00,138.04,138.05,138.005,138.02,182900000.0
2009-08-10 12:48:00,138.02,138.04,138.02,138.04,215100000.0
2009-08-10 12:49:00,138.04,138.04,137.99,137.995,181500000.0
2009-08-10 12:50:00,137.99,138.0,137.975,137.98,188100000.0
2009-08-10 12:51:00,137.98,138.0,137.97,137.99,135400000.0
2009-08-10 12:52:00,137.995,138.05,137.995,138.04,233399999.0
2009-08-10 12:53:00,138.04,138.06,137.99,138.015,374300000.0
2009-08-10 12:54:00,138.025,138.03,138.0,138.02,197300000.0
2009-08-10 12:55:00,138.02,138.03,138.02,138.02,99200000.0
2009-08-10 12:56:00,138.02,138.025,137.94,137.945,311900000.0
2009-08-10 12:57:00,137.945,137.98,137.94,137.975,279700000.0
2009-08-10 12:58:00,137.97,137.975,137.95,137.965,101600000.0
2009-08-10 12:59:00,137.965,137.965,137.93,137.94,118100000.0
2009-08-10 13:00:00,137.94,137.955,137.915,137.925,260300000.0
2009-08-10 13:01:00,137.93,137.95,137.91,137.95,134400000.0
2009-08-10 13:02:00,137.945,137.975,137.94,137.945,186600000.0
2009-08-10 13:03:00,137.955,137.955,137.91,137.93,194300000.0
2009-08-10 13:04:00,137.93,137.93,137.915,137.915,84000000.0
2009-08-10 13:05:00,137.92,137.935,137.9,137.9,201500000.0
2009-08-10 13:06:00,137.9,137.9,137.825,137.83,345700000.0
2009-08-10 13:07:00,137.83,137.85,137.825,137.83,286100000.0
2009-08-10 13:08:00,137.83,137.88,137.825,137.88,142700000.0
2009-08-10 13:09:00,137.875,137.88,137.85,137.87,286900000.0
2009-08-10 13:10:00,137.875,137.875,137.825,137.83,204900000.0
2009-08-10 13:11:00,137.835,137.855,137.82,137.835,290500000.0
2009-08-10 13:12:00,137.84,137.86,137.825,137.85,324900000.0
2009-08-10 13:13:00,137.85,137.85,137.815,137.82,301100000.0
2009-08-10 13:14:00,137.815,137.87,137.815,137.865,146500000.0
2009-08-10 13:15:00,137.86,137.87,137.85,137.86,175100000.0
2009-08-10 13:16:00,137.865,137.93,137.865,137.93,124500000.0
2009-08-10 13:17:00,137.945,137.99,137.92,137.975,319100000.0
2009-08-10 13:18:00,137.985,137.985,137.925,137.935,121900000.0
2009-08-10 13:19:00,137.935,137.965,137.92,137.94,385400000.0
2009-08-10 13:20:00,137.95,137.965,137.945,137.955,167100000.0
2009-08-10 13:21:00,137.955,137.98,137.94,137.975,237800000.0
2009-08-10 13:22:00,137.975,138.05,137.97,138.05,215900000.0
2009-08-10 13:23:00,138.05,138.06,138.04,138.05,246100000.0
2009-08-10 13:24:00,138.05,138.055,138.035,138.045,178700000.0
2009-08-10 13:25:00,138.065,138.07,138.04,138.06,252800000.0
2009-08-10 13:26:00,138.07,138.075,138.01,138.015,137200000.0
2009-08-10 13:27:00,138.02,138.02,137.965,138.005,156100000.0
2009-08-10 13:28:00,138.005,138.02,138.0,138.01,68400000.0
2009-08-10 13:29:00,138.01,138.015,138.0,138.005,50800000.0
2009-08-10 13:30:00,138.015,138.085,138.015,138.055,135000000.0
2009-08-10 13:31:00,138.055,138.065,137.995,138.06,146900000.0
2009-08-10 13:32:00,138.055,138.055,138.015,138.015,84100000.0
2009-08-10 13:33:00,138.015,138.07,138.015,138.065,65900000.0
2009-08-10 13:34:00,138.065,138.105,138.065,138.08,126000000.0
2009-08-10 13:35:00,138.085,138.09,138.055,138.055,181500000.0
2009-08-10 13:36:00,138.06,138.11,138.06,138.11,226500000.0
2009-08-10 13:37:00,138.12,138.13,138.11,138.115,149700000.0
2009-08-10 13:38:00,138.11,138.125,138.095,138.11,429899999.0
2009-08-10 13:39:00,138.12,138.12,138.1,138.105,296500000.0
2009-08-10 13:40:00,138.105,138.13,138.105,138.125,79000000.0
2009-08-10 13:41:00,138.12,138.135,138.12,138.12,147500000.0
2009-08-10 13:42:00,138.12,138.12,138.08,138.085,126200000.0
2009-08-10 13:43:00,138.085,138.1,138.065,138.08,225700000.0
2009-08-10 13:44:00,138.085,138.115,138.08,138.08,116300000.0
2009-08-10 13:45:00,138.075,138.085,138.055,138.08,351100000.0
2009-08-10 13:46:00,138.08,138.09,138.04,138.055,204100000.0
2009-08-10 13:47:00,138.055,138.105,138.04,138.08,316500000.0
2009-08-10 13:48:00,138.08,138.085,138.065,138.08,233500000.0
2009-08-10 13:49:00,138.08,138.095,138.065,138.095,178000000.0
2009-08-10 13:50:00,138.095,138.1,138.07,138.075,177100000.0
2009-08-10 13:51:00,138.075,138.09,138.045,138.075,149200000.0
2009-08-10 13:52:00,138.075,138.12,138.065,138.095,163700000.0
2009-08-10 13:53:00,138.095,138.095,138.07,138.075,67200000.0
2009-08-10 13:54:00,138.08,138.09,138.05,138.055,80000000.0
2009-08-10 13:55:00,138.07,138.085,138.055,138.08,198900000.0
2009-08-10 13:56:00,138.08,138.08,138.015,138.025,162600000.0
2009-08-10 13:57:00,138.025,138.055,138.025,138.055,157100000.0
2009-08-10 13:58:00,138.055,138.085,138.05,138.07,201000000.0
2009-08-10 13:59:00,138.06,138.07,138.025,138.035,311900000.0
2009-08-10 14:00:00,138.035,138.045,137.99,137.995,240100000.0
2009-08-10 14:01:00,137.99,138.0,137.92,137.94,292500000.0
2009-08-10 14:02:00,137.94,137.99,137.93,137.975,294800000.0
2009-08-10 14:03:00,137.975,137.99,137.955,137.975,394400000.0
2009-08-10 14:04:00,137.975,138.05,137.975,138.05,424900000.0
2009-08-10 14:05:00,138.05,138.06,138.035,138.055,228300000.0
2009-08-10 14:06:00,138.065,138.065,137.93,137.995,352800000.0
2009-08-10 14:07:00,138.0,138.02,137.985,138.005,187300000.0
2009-08-10 14:08:00,138.005,138.045,138.0,138.03,269200000.0
2009-08-10 14:09:00,138.02,138.05,138.02,138.03,312700000.0
2009-08-10 14:10:00,138.03,138.045,138.02,138.02,170000000.0
2009-08-10 14:11:00,138.02,138.025,137.985,137.995,331000000.0
2009-08-10 14:12:00,137.995,138.025,137.99,138.025,195900000.0
2009-08-10 14:13:00,138.015,138.04,137.995,138.0,123000000.0
2009-08-10 14:14:00,138.0,138.02,137.98,138.02,232500000.0
2009-08-10 14:15:00,138.02,138.03,137.965,137.97,316500000.0
2009-08-10 14:16:00,137.975,138.035,137.955,138.035,393700000.0
2009-08-10 14:17:00,138.035,138.07,138.03,138.045,287100001.0
2009-08-10 14:18:00,138.045,138.05,138.0,138.02,260000000.0
2009-08-10 14:19:00,138.02,138.035,137.99,138.005,225800000.0
2009-08-10 14:20:00,138.005,138.02,137.955,137.965,229800000.0
2009-08-10 14:21:00,137.965,137.965,137.93,137.93,316600000.0
2009-08-10 14:22:00,137.93,137.945,137.9,137.945,218100000.0
2009-08-10 14:23:00,137.945,137.96,137.93,137.94,128500000.0
2009-08-10 14:24:00,137.925,137.935,137.9,137.9,339000000.0
2009-08-10 14:25:00,137.9,137.9,137.855,137.86,325200000.0
2009-08-10 14:26:00,137.86,137.875,137.82,137.825,251400000.0
2009-08-10 14:27:00,137.85,137.865,137.815,137.86,219200000.0
2009-08-10 14:28:00,137.86,137.89,137.86,137.86,170500000.0
2009-08-10 14:29:00,137.86,137.87,137.83,137.845,274000000.0
2009-08-10 14:30:00,137.845,137.86,137.81,137.86,223000000.0
2009-08-10 14:31:00,137.86,137.86,137.795,137.8,422000000.0
2009-08-10 14:32:00,137.795,137.825,137.79,137.8,304700000.0
2009-08-10 14:33:00,137.795,137.82,137.78,137.82,336200000.0
2009-08-10 14:34:00,137.815,137.825,137.705,137.73,355400000.0
2009-08-10 14:35:00,137.73,137.76,137.72,137.725,267699999.0
2009-08-10 14:36:00,137.735,137.745,137.71,137.73,286500001.0
2009-08-10 14:37:00,137.73,137.73,137.61,137.62,323000000.0
2009-08-10 14:38:00,137.625,137.685,137.625,137.655,221100000.0
2009-08-10 14:39:00,137.66,137.725,137.66,137.715,194600000.0
2009-08-10 14:40:00,137.72,137.72,137.68,137.695,293600000.0
2009-08-10 14:41:00,137.695,137.7,137.635,137.655,265900000.0
2009-08-10 14:42:00,137.66,137.68,137.65,137.65,201900000.0
2009-08-10 14:43:00,137.65,137.65,137.575,137.575,420200000.0
2009-08-10 14:44:00,137.575,137.6,137.57,137.575,317700000.0
2009-08-10 14:45:00,137.595,137.63,137.59,137.625,245000000.0
2009-08-10 14:46:00,137.625,137.665,137.625,137.66,262900000.0
2009-08-10 14:47:00,137.66,137.695,137.66,137.68,213000000.0
2009-08-10 14:48:00,137.68,137.71,137.675,137.71,258700000.0
2009-08-10 14:49:00,137.71,137.74,137.705,137.74,193400000.0
2009-08-10 14:50:00,137.74,137.755,137.69,137.69,292900000.0
2009-08-10 14:51:00,137.69,137.725,137.69,137.725,167100000.0
2009-08-10 14:52:00,137.725,137.725,137.685,137.71,337000000.0
2009-08-10 14:53:00,137.71,137.735,137.7,137.735,221100000.0
2009-08-10 14:54:00,137.73,137.75,137.7,137.74,267400000.0
2009-08-10 14:55:00,137.74,137.78,137.715,137.765,253400000.0
2009-08-10 14:56:00,137.765,137.765,137.72,137.765,187800000.0
2009-08-10 14:57:00,137.765,137.82,137.75,137.815,281900000.0
2009-08-10 14:58:00,137.81,137.81,137.75,137.76,397700000.0
2009-08-10 14:59:00,137.765,137.835,137.745,137.835,302800000.0
2009-08-10 15:00:00,137.835,137.885,137.825,137.855,438500000.0
2009-08-10 15:01:00,137.86,137.865,137.815,137.855,301900000.0
2009-08-10 15:02:00,137.855,137.875,137.83,137.845,226600000.0
2009-08-10 15:03:00,137.845,137.855,137.82,137.845,306200000.0
2009-08-10 15:04:00,137.84,137.865,137.83,137.855,233400000.0
2009-08-10 15:05:00,137.855,137.855,137.815,137.825,275199999.0
2009-08-10 15:06:00,137.835,137.84,137.82,137.825,333200000.0
2009-08-10 15:07:00,137.825,137.835,137.795,137.805,320400000.0
2009-08-10 15:08:00,137.805,137.82,137.805,137.81,293700000.0
2009-08-10 15:09:00,137.81,137.865,137.8,137.865,308000000.0
2009-08-10 15:10:00,137.86,137.865,137.785,137.785,330400000.0
2009-08-10 15:11:00,137.79,137.79,137.74,137.77,273000000.0
2009-08-10 15:12:00,137.765,137.785,137.745,137.765,183100000.0
2009-08-10 15:13:00,137.765,137.82,137.765,137.775,249700000.0
2009-08-10 15:14:00,137.775,137.785,137.765,137.765,191300000.0
2009-08-10 15:15:00,137.76,137.76,137.73,137.735,204000000.0
2009-08-10 15:16:00,137.735,137.77,137.73,137.77,211700000.0
2009-08-10 15:17:00,137.78,137.82,137.78,137.8,194900000.0
2009-08-10 15:18:00,137.8,137.82,137.78,137.81,107500000.0
2009-08-10 15:19:00,137.81,137.89,137.81,137.865,319100000.0
2009-08-10 15:20:00,137.865,137.87,137.825,137.865,179300000.0
2009-08-10 15:21:00,137.865,137.885,137.845,137.85,169100000.0
2009-08-10 15:22:00,137.85,137.865,137.82,137.82,203600000.0
2009-08-10 15:23:00,137.82,137.83,137.78,137.805,166000000.0
2009-08-10 15:24:00,137.805,137.84,137.805,137.815,118000000.0
2009-08-10 15:25:00,137.81,137.81,137.74,137.75,216400000.0
2009-08-10 15:26:00,137.75,137.775,137.7,137.7,273800000.0
2009-08-10 15:27:00,137.7,137.76,137.695,137.745,184400000.0
2009-08-10 15:28:00,137.75,137.76,137.73,137.745,131000000.0
2009-08-10 15:29:00,137.745,137.76,137.725,137.75,214500000.0
2009-08-10 15:30:00,137.75,137.76,137.7,137.745,442900000.0
2009-08-10 15:31:00,137.745,137.745,137.665,137.715,372400000.0
2009-08-10 15:32:00,137.675,137.75,137.675,137.73,377300000.0
2009-08-10 15:33:00,137.72,137.76,137.72,137.735,203600000.0
2009-08-10 15:34:00,137.72,137.725,137.675,137.69,434300000.0
2009-08-10 15:35:00,137.69,137.76,137.69,137.745,387000000.0
2009-08-10 15:36:00,137.745,137.76,137.695,137.755,350600000.0
2009-08-10 15:37:00,137.755,137.795,137.725,137.765,330700000.0
2009-08-10 15:38:00,137.765,137.765,137.74,137.75,303100000.0
2009-08-10 15:39:00,137.75,137.765,137.705,137.735,393200000.0
2009-08-10 15:40:00,137.735,137.8,137.73,137.785,280000000.0
2009-08-10 15:41:00,137.79,137.81,137.745,137.765,367400000.0
2009-08-10 15:42:00,137.765,137.86,137.72,137.855,435800000.0
2009-08-10 15:43:00,137.86,137.895,137.825,137.825,370000000.0
2009-08-10 15:44:00,137.825,137.845,137.745,137.755,343600000.0
2009-08-10 15:45:00,137.755,137.825,137.75,137.815,277000000.0
2009-08-10 15:46:00,137.815,137.815,137.75,137.795,368300000.0
2009-08-10 15:47:00,137.8,137.815,137.765,137.78,258000000.0
2009-08-10 15:48:00,137.775,137.785,137.75,137.75,378700000.0
2009-08-10 15:49:00,137.755,137.77,137.72,137.765,337400000.0
2009-08-10 15:50:00,137.765,137.835,137.765,137.785,371700000.0
2009-08-10 15:51:00,137.8,137.82,137.775,137.78,419700000.0
2009-08-10 15:52:00,137.78,137.85,137.78,137.82,249800000.0
2009-08-10 15:53:00,137.82,137.84,137.8,137.805,484900000.0
2009-08-10 15:54:00,137.8,137.84,137.8,137.815,382000000.0
2009-08-10 15:55:00,137.82,137.855,137.8,137.85,289400000.0
2009-08-10 15:56:00,137.855,137.89,137.83,137.865,287700000.0
2009-08-10 15:57:00,137.865,137.87,137.815,137.84,249200000.0
2009-08-10 15:58:00,137.835,137.88,137.835,137.87,372800000.0
2009-08-10 15:59:00,137.875,137.875,137.815,137.845,300300000.0
2009-08-10 16:00:00,137.84,137.845,137.72,137.76,399200000.0
2009-08-10 16:01:00,137.76,137.765,137.705,137.74,269900000.0
2009-08-10 16:02:00,137.74,137.81,137.73,137.76,302500000.0
2009-08-10 16:03:00,137.745,137.77,137.7,137.77,233900000.0
2009-08-10 16:04:00,137.77,137.775,137.69,137.69,218600000.0
2009-08-10 16:05:00,137.69,137.705,137.655,137.68,424600000.0
2009-08-10 16:06:00,137.685,137.695,137.655,137.655,455900000.0
2009-08-10 16:07:00,137.655,137.725,137.655,137.72,369200000.0
2009-08-10 16:08:00,137.725,137.725,137.695,137.71,250500000.0
2009-08-10 16:09:00,137.71,137.75,137.705,137.75,239400000.0
2009-08-10 16:10:00,137.745,137.79,137.73,137.735,311700000.0
2009-08-10 16:11:00,137.74,137.79,137.73,137.785,344400000.0
2009-08-10 16:12:00,137.775,137.795,137.765,137.78,322700000.0
2009-08-10 16:13:00,137.785,137.795,137.775,137.79,506100000.0
2009-08-10 16:14:00,137.78,137.81,137.75,137.78,359800000.0
2009-08-10 16:15:00,137.78,137.8,137.76,137.78,364900000.0
2009-08-10 16:16:00,137.78,137.815,137.75,137.78,235300000.0
2009-08-10 16:17:00,137.785,137.835,137.775,137.815,270400000.0
2009-08-10 16:18:00,137.815,137.83,137.76,137.765,259500000.0
2009-08-10 16:19:00,137.76,137.81,137.745,137.785,278800000.0
2009-08-10 16:20:00,137.785,137.805,137.745,137.785,390700000.0
2009-08-10 16:21:00,137.785,137.81,137.76,137.795,390800000.0
2009-08-10 16:22:00,137.795,137.8,137.75,137.785,205900000.0
2009-08-10 16:23:00,137.79,137.81,137.77,137.795,272200000.0
2009-08-10 16:24:00,137.79,137.825,137.775,137.81,428800000.0
2009-08-10 16:25:00,137.805,137.815,137.775,137.795,263000000.0
2009-08-10 16:26:00,137.795,137.84,137.78,137.81,265700000.0
2009-08-10 16:27:00,137.81,137.81,137.76,137.76,149000000.0
2009-08-10 16:28:00,137.76,137.8,137.755,137.795,240700000.0
2009-08-10 16:29:00,137.8,137.87,137.8,137.855,356500000.0
2009-08-10 16:30:00,137.86,137.88,137.85,137.865,236400000.0
2009-08-10 16:31:00,137.865,137.9,137.845,137.9,352200000.0
2009-08-10 16:32:00,137.9,137.905,137.865,137.9,237200000.0
2009-08-10 16:33:00,137.9,137.905,137.865,137.875,317500000.0
2009-08-10 16:34:00,137.875,137.9,137.875,137.895,382000000.0
2009-08-10 16:35:00,137.895,137.895,137.86,137.87,348100000.0
2009-08-10 16:36:00,137.87,137.89,137.85,137.88,301800000.0
2009-08-10 16:37:00,137.88,137.88,137.835,137.84,189600000.0
2009-08-10 16:38:00,137.84,137.865,137.82,137.855,317100000.0
2009-08-10 16:39:00,137.845,137.905,137.845,137.905,257500000.0
2009-08-10 16:40:00,137.905,137.905,137.85,137.85,179100000.0
2009-08-10 16:41:00,137.85,137.86,137.8,137.85,120900000.0
2009-08-10 16:42:00,137.85,137.85,137.8,137.8,273500000.0
2009-08-10 16:43:00,137.8,137.8,137.775,137.79,225000000.0
2009-08-10 16:44:00,137.78,137.815,137.775,137.8,264800000.0
2009-08-10 16:45:00,137.8,137.815,137.785,137.79,305100000.0
2009-08-10 16:46:00,137.79,137.795,137.775,137.785,353000000.0
2009-08-10 16:47:00,137.785,137.815,137.775,137.8,250100000.0
2009-08-10 16:48:00,137.8,137.815,137.8,137.815,117100000.0
2009-08-10 16:49:00,137.815,137.82,137.765,137.765,158500000.0
2009-08-10 16:50:00,137.77,137.855,137.765,137.845,173400000.0
2009-08-10 16:51:00,137.845,137.88,137.835,137.87,499300000.0
2009-08-10 16:52:00,137.88,137.915,137.88,137.905,334300000.0
2009-08-10 16:53:00,137.905,137.92,137.875,137.885,303000000.0
2009-08-10 16:54:00,137.885,137.895,137.865,137.88,322000000.0
2009-08-10 16:55:00,137.88,137.92,137.845,137.845,232200000.0
2009-08-10 16:56:00,137.845,137.865,137.83,137.845,389900000.0
2009-08-10 16:57:00,137.845,137.855,137.775,137.82,330200000.0
2009-08-10 16:58:00,137.825,137.905,137.82,137.9,186600000.0
2009-08-10 16:59:00,137.89,137.92,137.86,137.885,409500000.0
2009-08-10 17:00:00,137.885,137.915,137.87,137.895,352500000.0
2009-08-10 17:01:00,137.895,137.905,137.86,137.88,315800000.0
2009-08-10 17:02:00,137.865,137.88,137.795,137.82,255900000.0
2009-08-10 17:03:00,137.82,137.93,137.82,137.905,286500000.0
2009-08-10 17:04:00,137.89,137.97,137.88,137.915,278000000.0
2009-08-10 17:05:00,137.915,137.975,137.9,137.965,261400000.0
2009-08-10 17:06:00,137.955,137.965,137.825,137.84,327100000.0
2009-08-10 17:07:00,137.83,137.845,137.71,137.75,393800000.0
2009-08-10 17:08:00,137.755,137.795,137.73,137.78,269500000.0
2009-08-10 17:09:00,137.78,137.79,137.725,137.755,258000000.0
2009-08-10 17:10:00,137.755,137.81,137.745,137.775,227800000.0
2009-08-10 17:11:00,137.78,137.785,137.735,137.735,280300000.0
2009-08-10 17:12:00,137.735,137.77,137.73,137.77,305000000.0
2009-08-10 17:13:00,137.775,137.78,137.72,137.72,123800000.0
2009-08-10 17:14:00,137.72,137.75,137.71,137.715,215700000.0
2009-08-10 17:15:00,137.725,137.77,137.7,137.77,161100000.0
2009-08-10 17:16:00,137.77,137.815,137.72,137.75,278300000.0
2009-08-10 17:17:00,137.75,137.75,137.685,137.695,406100000.0
2009-08-10 17:18:00,137.695,137.745,137.685,137.74,316000000.0
2009-08-10 17:19:00,137.745,137.755,137.7,137.74,295000000.0
2009-08-10 17:20:00,137.75,137.775,137.69,137.695,240500000.0
2009-08-10 17:21:00,137.7,137.7,137.64,137.665,340500000.0
2009-08-10 17:22:00,137.665,137.675,137.64,137.65,248900000.0
2009-08-10 17:23:00,137.645,137.645,137.575,137.58,244300000.0
2009-08-10 17:24:00,137.58,137.675,137.57,137.65,392100000.0
2009-08-10 17:25:00,137.65,137.665,137.645,137.655,391400000.0
2009-08-10 17:26:00,137.655,137.665,137.64,137.65,225800000.0
2009-08-10 17:27:00,137.645,137.67,137.62,137.62,335000000.0
2009-08-10 17:28:00,137.625,137.645,137.6,137.615,275400000.0
2009-08-10 17:29:00,137.615,137.625,137.565,137.585,367000000.0
2009-08-10 17:30:00,137.585,137.65,137.58,137.635,179100000.0
2009-08-10 17:31:00,137.64,137.655,137.615,137.625,202800000.0
2009-08-10 17:32:00,137.62,137.65,137.62,137.635,227000000.0
2009-08-10 17:33:00,137.635,137.65,137.63,137.65,110600000.0
2009-08-10 17:34:00,137.65,137.67,137.635,137.66,106500000.0
2009-08-10 17:35:00,137.66,137.7,137.655,137.7,218000000.0
2009-08-10 17:36:00,137.685,137.715,137.68,137.68,249900000.0
2009-08-10 17:37:00,137.68,137.695,137.66,137.68,405700000.0
2009-08-10 17:38:00,137.685,137.695,137.67,137.68,228300000.0
2009-08-10 17:39:00,137.68,137.755,137.68,137.75,218200000.0
2009-08-10 17:40:00,137.755,137.775,137.745,137.755,219300000.0
2009-08-10 17:41:00,137.755,137.765,137.68,137.715,233400000.0
2009-08-10 17:42:00,137.715,137.74,137.715,137.715,99700000.0
2009-08-10 17:43:00,137.715,137.73,137.705,137.71,273500000.0
2009-08-10 17:44:00,137.71,137.755,137.705,137.75,231900000.0
2009-08-10 17:45:00,137.75,137.755,137.735,137.75,298100000.0
2009-08-10 17:46:00,137.75,137.75,137.645,137.655,229400000.0
2009-08-10 17:47:00,137.67,137.67,137.61,137.62,384600001.0
2009-08-10 17:48:00,137.58,137.59,137.535,137.535,227500000.0
2009-08-10 17:49:00,137.535,137.59,137.535,137.575,232900000.0
2009-08-10 17:50:00,137.575,137.605,137.5,137.5,335500000.0
2009-08-10 17:51:00,137.5,137.55,137.495,137.515,416500000.0
2009-08-10 17:52:00,137.515,137.535,137.495,137.5,178600000.0
2009-08-10 17:53:00,137.5,137.525,137.445,137.525,262699999.0
2009-08-10 17:54:00,137.525,137.55,137.515,137.525,179200000.0
2009-08-10 17:55:00,137.525,137.54,137.515,137.52,294500000.0
2009-08-10 17:56:00,137.52,137.52,137.46,137.47,398000000.0
2009-08-10 17:57:00,137.465,137.515,137.46,137.5,259700000.0
2009-08-10 17:58:00,137.5,137.52,137.48,137.51,422600000.0
2009-08-10 17:59:00,137.51,137.525,137.48,137.505,216600000.0
2009-08-10 18:00:00,137.505,137.505,137.475,137.495,327700000.0
2009-08-10 18:01:00,137.495,137.555,137.485,137.55,228500000.0
2009-08-10 18:02:00,137.555,137.61,137.555,137.59,186700000.0
2009-08-10 18:03:00,137.59,137.625,137.59,137.605,295000000.0
2009-08-10 18:04:00,137.6,137.645,137.585,137.59,199700000.0
2009-08-10 18:05:00,137.59,137.625,137.585,137.62,219200000.0
2009-08-10 18:06:00,137.615,137.675,137.585,137.665,229800000.0
2009-08-10 18:07:00,137.665,137.685,137.645,137.65,216200000.0
2009-08-10 18:08:00,137.64,137.65,137.595,137.595,79600000.0
2009-08-10 18:09:00,137.595,137.605,137.58,137.585,346300000.0
2009-08-10 18:10:00,137.585,137.605,137.585,137.6,314800000.0
2009-08-10 18:11:00,137.6,137.6,137.57,137.59,172400000.0
2009-08-10 18:12:00,137.59,137.59,137.555,137.555,251300000.0
2009-08-10 18:13:00,137.555,137.56,137.52,137.52,83400000.0
2009-08-10 18:14:00,137.52,137.56,137.52,137.56,240500000.0
2009-08-10 18:15:00,137.56,137.575,137.555,137.57,91000000.0
2009-08-10 18:16:00,137.57,137.58,137.555,137.575,102100000.0
2009-08-10 18:17:00,137.575,137.58,137.57,137.57,145000000.0
2009-08-10 18:18:00,137.57,137.575,137.56,137.565,182400000.0
2009-08-10 18:19:00,137.565,137.58,137.55,137.56,315500000.0
2009-08-10 18:20:00,137.56,137.57,137.55,137.57,264100000.0
2009-08-10 18:21:00,137.565,137.565,137.52,137.535,106900000.0
2009-08-10 18:22:00,137.535,137.55,137.535,137.545,45500000.0
2009-08-10 18:23:00,137.545,137.555,137.54,137.55,105600000.0
2009-08-10 18:24:00,137.55,137.555,137.525,137.535,165500000.0
2009-08-10 18:25:00,137.535,137.54,137.515,137.515,91200000.0
2009-08-10 18:26:00,137.515,137.515,137.455,137.485,264300000.0
2009-08-10 18:27:00,137.455,137.505,137.41,137.42,270500000.0
2009-08-10 18:28:00,137.42,137.465,137.395,137.395,189900000.0
2009-08-10 18:29:00,137.405,137.435,137.315,137.315,283100000.0
2009-08-10 18:30:00,137.33,137.35,137.28,137.305,347900000.0
2009-08-10 18:31:00,137.3,137.33,137.295,137.305,237100000.0
2009-08-10 18:32:00,137.315,137.315,137.275,137.29,215800000.0
2009-08-10 18:33:00,137.295,137.34,137.295,137.33,191500000.0
2009-08-10 18:34:00,137.33,137.36,137.33,137.355,245500000.0
2009-08-10 18:35:00,137.355,137.355,137.275,137.285,211900000.0
2009-08-10 18:36:00,137.26,137.28,137.17,137.205,476000000.0
2009-08-10 18:37:00,137.205,137.225,137.155,137.165,342200000.0
2009-08-10 18:38:00,137.165,137.175,136.995,137.01,559900000.0
2009-08-10 18:39:00,137.01,137.05,137.0,137.045,320600000.0
2009-08-10 18:40:00,137.06,137.165,137.06,137.14,316700000.0
2009-08-10 18:41:00,137.14,137.175,137.13,137.13,383900000.0
2009-08-10 18:42:00,137.125,137.145,137.1,137.105,256100000.0
2009-08-10 18:43:00,137.105,137.125,137.05,137.11,375200000.0
2009-08-10 18:44:00,137.115,137.155,137.095,137.095,365800000.0
2009-08-10 18:45:00,137.095,137.12,137.095,137.115,295800000.0
2009-08-10 18:46:00,137.115,137.14,137.095,137.1,285600000.0
2009-08-10 18:47:00,137.105,137.155,137.095,137.14,275300000.0
2009-08-10 18:48:00,137.14,137.155,137.115,137.14,313300000.0
2009-08-10 18:49:00,137.155,137.16,137.105,137.13,361700000.0
2009-08-10 18:50:00,137.14,137.165,137.11,137.11,261600000.0
2009-08-10 18:51:00,137.11,137.115,137.055,137.075,177300000.0
2009-08-10 18:52:00,137.075,137.075,137.005,137.035,256700000.0
2009-08-10 18:53:00,137.035,137.09,137.03,137.065,239600000.0
2009-08-10 18:54:00,137.07,137.13,137.065,137.12,325900000.0
2009-08-10 18:55:00,137.12,137.125,137.085,137.09,110500000.0
2009-08-10 18:56:00,137.09,137.1,137.075,137.1,231200000.0
2009-08-10 18:57:00,137.1,137.1,137.055,137.075,174500000.0
2009-08-10 18:58:00,137.075,137.095,137.065,137.065,143200000.0
2009-08-10 18:59:00,137.07,137.105,137.065,137.09,344500000.0
2009-08-10 19:00:00,137.09,137.1,137.07,137.09,253100000.0
2009-08-10 19:01:00,137.085,137.145,137.08,137.12,275400000.0
2009-08-10 19:02:00,137.12,137.125,137.09,137.115,176800000.0
2009-08-10 19:03:00,137.12,137.14,137.105,137.13,145800000.0
2009-08-10 19:04:00,137.125,137.14,137.125,137.13,109300000.0
2009-08-10 19:05:00,137.13,137.155,137.12,137.14,241900000.0
2009-08-10 19:06:00,137.14,137.15,137.13,137.15,132400000.0
2009-08-10 19:07:00,137.15,137.155,137.07,137.09,158300000.0
2009-08-10 19:08:00,137.085,137.1,137.06,137.075,196000000.0
2009-08-10 19:09:00,137.075,137.105,137.07,137.1,117200000.0
2009-08-10 19:10:00,137.1,137.12,137.095,137.1,177800000.0
2009-08-10 19:11:00,137.105,137.16,137.1,137.16,138300000.0
2009-08-10 19:12:00,137.165,137.17,137.11,137.13,254500000.0
2009-08-10 19:13:00,137.13,137.18,137.13,137.165,175500000.0
2009-08-10 19:14:00,137.16,137.16,137.125,137.13,174000000.0
2009-08-10 19:15:00,137.14,137.145,137.125,137.13,166200000.0
2009-08-10 19:16:00,137.13,137.145,137.11,137.115,134900000.0
2009-08-10 19:17:00,137.13,137.15,137.11,137.145,189300000.0
2009-08-10 19:18:00,137.135,137.135,137.05,137.05,429900000.0
2009-08-10 19:19:00,137.06,137.09,137.035,137.04,303199999.0
2009-08-10 19:20:00,137.045,137.045,136.97,136.985,266600000.0
2009-08-10 19:21:00,136.99,137.02,136.96,136.99,312500000.0
2009-08-10 19:22:00,136.99,137.02,136.975,137.015,236100000.0
2009-08-10 19:23:00,137.015,137.05,137.01,137.015,278300000.0
2009-08-10 19:24:00,137.02,137.06,137.015,137.06,109000000.0
2009-08-10 19:25:00,137.055,137.06,136.955,136.98,141500000.0
2009-08-10 19:26:00,136.97,137.01,136.94,136.95,285500000.0
2009-08-10 19:27:00,136.95,137.015,136.95,137.015,156200000.0
2009-08-10 19:28:00,137.015,137.05,136.97,136.99,167500000.0
2009-08-10 19:29:00,137.0,137.065,136.99,137.045,283500000.0
2009-08-10 19:30:00,137.045,137.05,137.025,137.025,177600000.0
2009-08-10 19:31:00,137.025,137.055,137.025,137.04,167500000.0
2009-08-10 19:32:00,137.04,137.04,136.975,137.02,131450000.0
2009-08-10 19:33:00,137.02,137.03,137.005,137.025,201500000.0
2009-08-10 19:34:00,137.03,137.035,137.01,137.01,115100000.0
2009-08-10 19:35:00,137.01,137.025,137.01,137.02,83300000.0
2009-08-10 19:36:00,137.02,137.03,136.99,137.0,268300000.0
2009-08-10 19:37:00,137.0,137.02,136.975,136.975,172300000.0
2009-08-10 19:38:00,136.985,137.005,136.975,136.99,391500000.0
2009-08-10 19:39:00,136.99,136.995,136.98,136.995,161100000.0
2009-08-10 19:40:00,136.995,137.0,136.96,137.0,145600000.0
2009-08-10 19:41:00,136.99,137.025,136.99,137.01,163000000.0
2009-08-10 19:42:00,137.01,137.03,137.0,137.01,152000000.0
2009-08-10 19:43:00,137.015,137.025,137.0,137.0,194900000.0
2009-08-10 19:44:00,137.0,137.055,137.0,137.055,179100000.0
2009-08-10 19:45:00,137.045,137.07,137.035,137.065,165700000.0
2009-08-10 19:46:00,137.07,137.075,137.005,137.005,282000000.0
2009-08-10 19:47:00,137.005,137.005,136.985,136.995,290500000.0
2009-08-10 19:48:00,136.99,136.995,136.97,136.99,308700000.0
2009-08-10 19:49:00,136.99,137.015,136.985,136.99,457200000.0
2009-08-10 19:50:00,136.99,137.06,136.99,137.05,270300000.0
2009-08-10 19:51:00,137.055,137.065,137.03,137.035,223300000.0
2009-08-10 19:52:00,137.04,137.055,137.02,137.05,273100000.0
2009-08-10 19:53:00,137.05,137.055,137.03,137.05,222700000.0
2009-08-10 19:54:00,137.055,137.09,137.055,137.075,116400000.0
2009-08-10 19:55:00,137.075,137.09,137.05,137.09,239800000.0
2009-08-10 19:56:00,137.1,137.105,137.09,137.09,169800000.0
2009-08-10 19:57:00,137.09,137.11,137.085,137.11,108200000.0
2009-08-10 19:58:00,137.105,137.125,137.105,137.105,88400000.0
2009-08-10 19:59:00,137.105,137.105,137.01,137.02,226300000.0
2009-08-10 20:00:00,137.02,137.03,137.005,137.01,262800000.0
2009-08-10 20:01:00,137.015,137.015,136.985,136.99,308100000.0
2009-08-10 20:02:00,136.985,136.99,136.925,136.94,342700000.0
2009-08-10 20:03:00,136.94,137.0,136.935,136.985,291900000.0
2009-08-10 20:04:00,137.005,137.005,136.93,136.94,202799999.0
2009-08-10 20:05:00,136.935,136.955,136.92,136.945,284600000.0
2009-08-10 20:06:00,136.95,137.045,136.945,137.025,159800000.0
2009-08-10 20:07:00,137.025,137.075,137.025,137.07,419300000.0
2009-08-10 20:08:00,137.08,137.105,137.06,137.09,328200000.0
2009-08-10 20:09:00,137.1,137.12,137.075,137.085,130500000.0
2009-08-10 20:10:00,137.075,137.08,137.07,137.075,149500000.0
2009-08-10 20:11:00,137.085,137.095,137.08,137.085,157400000.0
2009-08-10 20:12:00,137.09,137.1,137.075,137.075,252800000.0
2009-08-10 20:13:00,137.075,137.085,137.06,137.07,245699998.0
2009-08-10 20:14:00,137.07,137.07,137.015,137.04,332000000.0
2009-08-10 20:15:00,137.04,137.04,137.015,137.03,144600000.0
2009-08-10 20:16:00,137.03,137.03,136.93,136.97,325000000.0
2009-08-10 20:17:00,136.97,137.025,136.97,137.01,104800000.0
2009-08-10 20:18:00,137.0,137.01,136.995,137.01,236499999.0
2009-08-10 20:19:00,137.005,137.04,137.0,137.03,188400000.0
2009-08-10 20:20:00,137.025,137.025,136.94,136.945,366200000.0
2009-08-10 20:21:00,136.945,137.015,136.945,136.95,272800000.0
2009-08-10 20:22:00,136.96,137.045,136.94,137.045,503100000.0
2009-08-10 20:23:00,137.04,137.04,136.965,137.02,448900000.0
2009-08-10 20:24:00,137.02,137.07,137.02,137.05,136100000.0
2009-08-10 20:25:00,137.05,137.05,136.965,136.98,405999999.0
2009-08-10 20:26:00,136.98,137.045,136.975,137.045,228600000.0
2009-08-10 20:27:00,137.05,137.065,137.01,137.065,174300000.0
2009-08-10 20:28:00,137.065,137.075,137.04,137.05,231100000.0
2009-08-10 20:29:00,137.06,137.08,137.055,137.065,264400000.0
2009-08-10 20:30:00,137.065,137.075,136.985,137.005,242700000.0
2009-08-10 20:31:00,137.005,137.005,136.96,136.965,220400000.0
2009-08-10 20:32:00,136.965,136.99,136.965,136.98,65500000.0
2009-08-10 20:33:00,136.98,137.045,136.975,137.03,295300000.0
2009-08-10 20:34:00,137.03,137.09,137.03,137.09,271000000.0
2009-08-10 20:35:00,137.09,137.095,137.06,137.08,114100000.0
2009-08-10 20:36:00,137.1,137.14,137.09,137.09,196200000.0
2009-08-10 20:37:00,137.095,137.12,137.095,137.1,123000000.0
2009-08-10 20:38:00,137.1,137.1,137.045,137.08,109300000.0
2009-08-10 20:39:00,137.075,137.085,137.065,137.075,132800000.0
2009-08-10 20:40:00,137.08,137.09,137.07,137.085,32100000.0
2009-08-10 20:41:00,137.075,137.085,137.07,137.08,52300000.0
2009-08-10 20:42:00,137.08,137.165,137.08,137.165,287300000.0
2009-08-10 20:43:00,137.165,137.175,137.125,137.135,184300000.0
2009-08-10 20:44:00,137.135,137.145,137.125,137.14,51300000.0
2009-08-10 20:45:00,137.145,137.155,137.14,137.14,216600000.0
2009-08-10 20:46:00,137.135,137.145,137.115,137.12,139500001.0
2009-08-10 20:47:00,137.12,137.13,137.09,137.095,160200000.0
2009-08-10 20:48:00,137.095,137.13,137.095,137.11,73100000.0
2009-08-10 20:49:00,137.105,137.13,137.1,137.125,287000000.0
2009-08-10 20:50:00,137.125,137.155,137.12,137.145,273599999.0
2009-08-10 20:51:00,137.135,137.135,137.105,137.125,118900000.0
2009-08-10 20:52:00,137.125,137.125,137.06,137.085,169400000.0
2009-08-10 20:53:00,137.085,137.085,137.07,137.07,85700000.0
2009-08-10 20:54:00,137.075,137.085,137.06,137.085,78800000.0
2009-08-10 20:55:00,137.085,137.155,137.075,137.15,370300000.0
2009-08-10 20:56:00,137.15,137.235,137.15,137.235,283400000.0
2009-08-10 20:57:00,137.235,137.245,137.195,137.205,145700000.0
2009-08-10 20:58:00,137.205,137.21,137.17,137.17,120600000.0
2009-08-10 20:59:00,137.18,137.18,137.11,137.115,311900000.0
2009-08-10 21:00:00,137.115,137.19,137.115,137.175,252500000.0
2009-08-10 21:01:00,137.175,137.2,137.17,137.2,202100000.0
2009-08-10 21:02:00,137.2,137.23,137.19,137.215,382100000.0
2009-08-10 21:03:00,137.22,137.24,137.215,137.24,138700000.0
2009-08-10 21:04:00,137.235,137.235,137.185,137.185,186300000.0
2009-08-10 21:05:00,137.185,137.245,137.185,137.2,251200000.0
2009-08-10 21:06:00,137.2,137.205,137.175,137.18,85200000.0
2009-08-10 21:07:00,137.18,137.19,137.155,137.155,204700000.0
2009-08-10 21:08:00,137.155,137.165,137.135,137.15,213600000.0
2009-08-10 21:09:00,137.15,137.16,137.135,137.15,199400000.0
2009-08-10 21:10:00,137.15,137.16,137.15,137.16,236700000.0
2009-08-10 21:11:00,137.155,137.165,137.15,137.15,308100000.0
2009-08-10 21:12:00,137.165,137.19,137.155,137.155,139700000.0
2009-08-10 21:13:00,137.16,137.175,137.16,137.175,159100000.0
2009-08-10 21:14:00,137.175,137.175,137.16,137.165,198700000.0
2009-08-10 21:15:00,137.165,137.195,137.165,137.175,210700000.0
2009-08-10 21:16:00,137.19,137.19,137.16,137.17,88900000.0
2009-08-10 21:17:00,137.18,137.18,137.145,137.15,47500000.0
2009-08-10 21:18:00,137.15,137.16,137.145,137.15,115800000.0
2009-08-10 21:19:00,137.15,137.17,137.135,137.165,110100000.0
2009-08-10 21:20:00,137.155,137.195,137.15,137.19,238599999.0
2009-08-10 21:21:00,137.195,137.21,137.19,137.205,118600000.0
2009-08-10 21:22:00,137.215,137.225,137.175,137.21,181600000.0
2009-08-10 21:23:00,137.215,137.235,137.205,137.23,185000000.0
2009-08-10 21:24:00,137.23,137.265,137.225,137.26,304200000.0
2009-08-10 21:25:00,137.26,137.26,137.22,137.225,281900000.0
2009-08-10 21:26:00,137.235,137.27,137.225,137.245,110000000.0
2009-08-10 21:27:00,137.25,137.26,137.245,137.25,170400000.0
2009-08-10 21:28:00,137.25,137.265,137.25,137.26,202200000.0
2009-08-10 21:29:00,137.255,137.26,137.225,137.235,190000000.0
2009-08-10 21:30:00,137.23,137.275,137.23,137.27,181700000.0
2009-08-10 21:31:00,137.275,137.28,137.27,137.275,83000000.0
2009-08-10 21:32:00,137.275,137.275,137.25,137.26,167500000.0
2009-08-10 21:33:00,137.26,137.27,137.225,137.24,176200000.0
2009-08-10 21:34:00,137.24,137.255,137.24,137.245,120600000.0
2009-08-10 21:35:00,137.25,137.28,137.245,137.275,175600000.0
2009-08-10 21:36:00,137.275,137.28,137.225,137.245,131000000.0
2009-08-10 21:37:00,137.25,137.25,137.245,137.25,39100000.0
2009-08-10 21:38:00,137.25,137.255,137.25,137.255,20600000.0
2009-08-10 21:39:00,137.235,137.275,137.235,137.275,150200000.0
2009-08-10 21:40:00,137.27,137.275,137.25,137.255,206700000.0
2009-08-10 21:41:00,137.255,137.305,137.245,137.295,156200000.0
2009-08-10 21:42:00,137.295,137.305,137.275,137.285,93800000.0
2009-08-10 21:43:00,137.285,137.295,137.26,137.28,78400000.0
2009-08-10 21:44:00,137.27,137.28,137.26,137.275,172200000.0
2009-08-10 21:45:00,137.28,137.315,137.27,137.305,136700000.0
2009-08-10 21:46:00,137.305,137.305,137.275,137.275,172100000.0
2009-08-10 21:47:00,137.275,137.32,137.275,137.295,161500000.0
2009-08-10 21:48:00,137.295,137.315,137.29,137.315,161700000.0
2009-08-10 21:49:00,137.315,137.355,137.305,137.35,154900000.0
2009-08-10 21:50:00,137.345,137.355,137.32,137.325,206300000.0
2009-08-10 21:51:00,137.31,137.345,137.31,137.335,95700000.0
2009-08-10 21:52:00,137.33,137.335,137.28,137.285,181400000.0
2009-08-10 21:53:00,137.28,137.28,137.25,137.255,82500000.0
2009-08-10 21:54:00,137.25,137.29,137.25,137.285,100400000.0
2009-08-10 21:55:00,137.28,137.285,137.25,137.26,141800000.0
2009-08-10 21:56:00,137.26,137.27,137.245,137.265,99300000.0
2009-08-10 21:57:00,137.275,137.29,137.265,137.27,266400000.0
2009-08-10 21:58:00,137.27,137.305,137.27,137.3,204400000.0
2009-08-10 21:59:00,137.3,137.3,137.29,137.295,86600000.0
2009-08-10 22:00:00,137.295,137.33,137.295,137.305,126200000.0
2009-08-10 22:01:00,137.31,137.31,137.29,137.31,93200000.0
2009-08-10 22:02:00,137.31,137.31,137.3,137.31,43900000.0
2009-08-10 22:03:00,137.305,137.31,137.29,137.295,111100001.0
2009-08-10 22:04:00,137.29,137.325,137.29,137.31,155600000.0
2009-08-10 22:05:00,137.31,137.31,137.29,137.305,224500000.0
2009-08-10 22:06:00,137.305,137.32,137.3,137.305,130400000.0
2009-08-10 22:07:00,137.305,137.32,137.29,137.3,315600001.0
2009-08-10 22:08:00,137.295,137.355,137.28,137.335,264800000.0
2009-08-10 22:09:00,137.34,137.35,137.34,137.345,226000000.0
2009-08-10 22:10:00,137.345,137.345,137.32,137.32,94400000.0
2009-08-10 22:11:00,137.32,137.33,137.32,137.33,160200000.0
2009-08-10 22:12:00,137.325,137.355,137.325,137.35,130800000.0
2009-08-10 22:13:00,137.355,137.365,137.34,137.345,188700000.0
2009-08-10 22:14:00,137.355,137.475,137.345,137.47,191900000.0
2009-08-10 22:15:00,137.455,137.465,137.445,137.445,112900000.0
2009-08-10 22:16:00,137.455,137.48,137.385,137.415,169100000.0
2009-08-10 22:17:00,137.405,137.45,137.405,137.435,80300000.0
2009-08-10 22:18:00,137.435,137.445,137.415,137.425,121100000.0
2009-08-10 22:19:00,137.425,137.43,137.375,137.395,94500000.0
2009-08-10 22:20:00,137.395,137.415,137.38,137.395,104400000.0
2009-08-10 22:21:00,137.395,137.425,137.395,137.425,111800000.0
2009-08-10 22:22:00,137.415,137.425,137.41,137.41,26600000.0
2009-08-10 22:23:00,137.41,137.42,137.385,137.385,169200000.0
2009-08-10 22:24:00,137.385,137.43,137.385,137.405,114200000.0
2009-08-10 22:25:00,137.41,137.425,137.405,137.41,80100000.0
2009-08-10 22:26:00,137.41,137.43,137.405,137.415,86700000.0
2009-08-10 22:27:00,137.415,137.425,137.41,137.415,90800000.0
2009-08-10 22:28:00,137.42,137.425,137.41,137.425,39500000.0
2009-08-10 22:29:00,137.43,137.43,137.41,137.415,35000000.0
2009-08-10 22:30:00,137.42,137.45,137.41,137.42,51900000.0
2009-08-10 22:31:00,137.42,137.42,137.4,137.4,23000000.0
2009-08-10 22:32:00,137.4,137.425,137.395,137.41,133100000.0
2009-08-10 22:33:00,137.4,137.42,137.4,137.42,19800000.0
2009-08-10 22:34:00,137.42,137.42,137.41,137.41,33600000.0
2009-08-10 22:35:00,137.41,137.41,137.385,137.405,83400000.0
2009-08-10 22:36:00,137.405,137.405,137.395,137.395,7900000.0
2009-08-10 22:37:00,137.395,137.395,137.375,137.375,59800000.0
2009-08-10 22:38:00,137.375,137.395,137.36,137.36,104600000.0
2009-08-10 22:39:00,137.36,137.365,137.345,137.345,27600000.0
2009-08-10 22:40:00,137.35,137.38,137.345,137.365,107500000.0
2009-08-10 22:41:00,137.37,137.375,137.37,137.375,2000000.0
2009-08-10 22:42:00,137.37,137.38,137.355,137.355,8000000.0
2009-08-10 22:43:00,137.375,137.38,137.365,137.38,5600000.0
2009-08-10 22:44:00,137.345,137.365,137.325,137.34,121300000.0
2009-08-10 22:45:00,137.35,137.395,137.345,137.395,73500000.0
2009-08-10 22:46:00,137.395,137.44,137.395,137.44,85600000.0
2009-08-10 22:47:00,137.44,137.445,137.43,137.435,64300000.0
2009-08-10 22:48:00,137.435,137.44,137.42,137.42,123800000.0
2009-08-10 22:49:00,137.42,137.435,137.42,137.42,116500000.0
2009-08-10 22:50:00,137.42,137.425,137.405,137.405,80900000.0
2009-08-10 22:51:00,137.405,137.41,137.33,137.375,38900000.0
2009-08-10 22:52:00,137.38,137.39,137.375,137.38,17600000.0
2009-08-10 22:53:00,137.38,137.39,137.37,137.375,48400000.0
2009-08-10 22:54:00,137.39,137.4,137.375,137.395,55800000.0
2009-08-10 22:55:00,137.395,137.395,137.375,137.38,94900000.0
2009-08-10 22:56:00,137.385,137.39,137.37,137.38,48400000.0
2009-08-10 22:57:00,137.38,137.385,137.37,137.375,46400000.0
2009-08-10 22:58:00,137.38,137.38,137.34,137.355,98200000.0
2009-08-10 22:59:00,137.355,137.36,137.335,137.355,33000000.0
2009-08-10 23:00:00,137.355,137.355,137.315,137.315,32000000.0
2009-08-10 23:01:00,137.33,137.365,137.325,137.365,15200000.0
2009-08-10 23:02:00,137.38,137.385,137.345,137.355,52900000.0
2009-08-10 23:03:00,137.355,137.38,137.325,137.33,50200000.0
2009-08-10 23:04:00,137.325,137.33,137.325,137.325,26600000.0
2009-08-10 23:05:00,137.315,137.35,137.3,137.325,37500000.0
2009-08-10 23:06:00,137.325,137.345,137.305,137.325,62300000.0
2009-08-10 23:07:00,137.325,137.335,137.31,137.32,16500000.0
2009-08-10 23:08:00,137.325,137.365,137.31,137.325,35600000.0
2009-08-10 23:09:00,137.315,137.33,137.315,137.33,21400000.0
2009-08-10 23:10:00,137.325,137.33,137.305,137.305,41800000.0
2009-08-10 23:11:00,137.32,137.335,137.31,137.315,20000000.0
2009-08-10 23:12:00,137.315,137.32,137.305,137.32,15900000.0
2009-08-10 23:13:00,137.32,137.32,137.315,137.32,5000000.0
2009-08-10 23:14:00,137.315,137.335,137.315,137.33,9000000.0
2009-08-10 23:15:00,137.34,137.34,137.265,137.285,34800000.0
2009-08-10 23:16:00,137.27,137.315,137.27,137.3,63000000.0
2009-08-10 23:17:00,137.29,137.29,137.27,137.275,20400000.0
2009-08-10 23:18:00,137.27,137.27,137.265,137.27,13200000.0
2009-08-10 23:19:00,137.275,137.3,137.265,137.285,45200000.0
2009-08-10 23:20:00,137.285,137.325,137.275,137.295,156200000.0
2009-08-10 23:21:00,137.295,137.31,137.275,137.29,88900000.0
2009-08-10 23:22:00,137.29,137.29,137.265,137.265,38600000.0
2009-08-10 23:23:00,137.275,137.29,137.275,137.29,54000000.0
2009-08-10 23:24:00,137.28,137.295,137.28,137.285,58500000.0
2009-08-10 23:25:00,137.295,137.295,137.28,137.28,22800000.0
2009-08-10 23:26:00,137.28,137.3,137.28,137.295,62600000.0
2009-08-10 23:27:00,137.285,137.3,137.275,137.28,33600000.0
2009-08-10 23:28:00,137.28,137.315,137.275,137.275,74400000.0
2009-08-10 23:29:00,137.275,137.285,137.265,137.285,38600000.0
2009-08-10 23:30:00,137.27,137.28,137.26,137.28,45000000.0
2009-08-10 23:31:00,137.265,137.28,137.24,137.26,40300000.0
2009-08-10 23:32:00,137.245,137.27,137.245,137.26,34600000.0
2009-08-10 23:33:00,137.265,137.27,137.255,137.265,22800000.0
2009-08-10 23:34:00,137.275,137.305,137.275,137.285,88800000.0
2009-08-10 23:35:00,137.28,137.315,137.27,137.3,129000000.0
2009-08-10 23:36:00,137.31,137.32,137.3,137.3,73000000.0
2009-08-10 23:37:00,137.3,137.31,137.285,137.285,49200000.0
2009-08-10 23:38:00,137.285,137.285,137.23,137.26,174400000.0
2009-08-10 23:39:00,137.27,137.285,137.245,137.28,25200000.0
2009-08-10 23:40:00,137.28,137.29,137.255,137.28,37400000.0
2009-08-10 23:41:00,137.255,137.29,137.255,137.28,49700000.0
2009-08-10 23:42:00,137.3,137.315,137.29,137.3,58000000.0
2009-08-10 23:43:00,137.3,137.32,137.255,137.29,76000000.0
2009-08-10 23:44:00,137.285,137.31,137.285,137.31,11000000.0
2009-08-10 23:45:00,137.31,137.375,137.265,137.335,76300000.0
2009-08-10 23:46:00,137.345,137.365,137.345,137.36,21000000.0
2009-08-10 23:47:00,137.355,137.365,137.35,137.35,23400000.0
2009-08-10 23:48:00,137.35,137.38,137.35,137.355,51500000.0
2009-08-10 23:49:00,137.36,137.365,137.35,137.355,44800000.0
2009-08-10 23:50:00,137.355,137.37,137.35,137.355,63500000.0
2009-08-10 23:51:00,137.355,137.37,137.355,137.36,44400000.0
2009-08-10 23:52:00,137.37,137.38,137.355,137.38,36300000.0
2009-08-10 23:53:00,137.38,137.41,137.38,137.395,48200000.0
2009-08-10 23:54:00,137.39,137.405,137.38,137.38,42800000.0
2009-08-10 23:55:00,137.385,137.385,137.36,137.365,32100000.0
2009-08-10 23:56:00,137.35,137.35,137.325,137.335,59900000.0
2009-08-10 23:57:00,137.335,137.335,137.295,137.295,54300000.0
2009-08-10 23:58:00,137.285,137.3,137.285,137.29,23900000.0
2009-08-10 23:59:00,137.29,137.32,137.285,137.32,43500000.0
2009-08-11 00:00:00,137.315,137.315,137.305,137.305,45200000.0
2009-08-11 00:01:00,137.305,137.37,137.305,137.355,76100000.0
2009-08-11 00:02:00,137.345,137.35,137.345,137.35,10300000.0
2009-08-11 00:03:00,137.345,137.355,137.345,137.35,9200000.0
2009-08-11 00:04:00,137.345,137.345,137.345,137.345,2400000.0
2009-08-11 00:05:00,137.35,137.355,137.35,137.35,4400000.0
2009-08-11 00:06:00,137.338,137.339,137.333,137.337,62800000.0
2009-08-11 00:07:00,137.345,137.35,137.29,137.295,62800000.0
2009-08-11 00:08:00,137.295,137.305,137.235,137.26,115000000.0
2009-08-11 00:09:00,137.26,137.26,137.25,137.26,21000000.0
2009-08-11 00:10:00,137.255,137.255,137.205,137.215,54600000.0
2009-08-11 00:11:00,137.22,137.22,137.2,137.22,30700000.0
2009-08-11 00:12:00,137.21,137.22,137.195,137.195,42900000.0
2009-08-11 00:13:00,137.185,137.205,137.165,137.185,96300000.0
2009-08-11 00:14:00,137.175,137.18,137.14,137.16,92100000.0
2009-08-11 00:15:00,137.16,137.16,137.145,137.16,35200000.0
2009-08-11 00:16:00,137.175,137.18,137.155,137.17,24900000.0
2009-08-11 00:17:00,137.175,137.185,137.175,137.185,61800000.0
2009-08-11 00:18:00,137.19,137.21,137.19,137.205,77400000.0
2009-08-11 00:19:00,137.205,137.21,137.2,137.205,27400000.0
2009-08-11 00:20:00,137.21,137.22,137.205,137.21,61000000.0
2009-08-11 00:21:00,137.21,137.21,137.205,137.205,43200000.0
2009-08-11 00:22:00,137.205,137.205,137.2,137.2,59800000.0
2009-08-11 00:23:00,137.2,137.25,137.2,137.205,94500000.0
2009-08-11 00:24:00,137.215,137.225,137.205,137.22,88400000.0
2009-08-11 00:25:00,137.225,137.225,137.205,137.22,58600000.0
2009-08-11 00:26:00,137.22,137.225,137.195,137.205,110000000.0
2009-08-11 00:27:00,137.205,137.205,137.195,137.2,49000000.0
2009-08-11 00:28:00,137.2,137.215,137.195,137.2,38800000.0
2009-08-11 00:29:00,137.2,137.21,137.195,137.2,20600000.0
2009-08-11 00:30:00,137.195,137.195,137.195,137.195,9000000.0
2009-08-11 00:31:00,137.19,137.195,137.19,137.195,4200000.0
2009-08-11 00:32:00,137.195,137.195,137.195,137.195,14400000.0
2009-08-11 00:33:00,137.195,137.195,137.18,137.185,25600000.0
2009-08-11 00:34:00,137.175,137.185,137.155,137.185,122000000.0
2009-08-11 00:35:00,137.19,137.215,137.18,137.215,190300000.0
2009-08-11 00:36:00,137.215,137.235,137.215,137.235,136600000.0
2009-08-11 00:37:00,137.235,137.235,137.22,137.23,69000000.0
2009-08-11 00:38:00,137.235,137.27,137.225,137.25,83000000.0
2009-08-11 00:39:00,137.265,137.295,137.265,137.29,57300000.0
2009-08-11 00:40:00,137.29,137.29,137.275,137.285,44800000.0
2009-08-11 00:41:00,137.285,137.29,137.275,137.28,68100000.0
2009-08-11 00:42:00,137.275,137.28,137.275,137.28,22500000.0
2009-08-11 00:43:00,137.28,137.29,137.27,137.275,85800000.0
2009-08-11 00:44:00,137.28,137.28,137.25,137.25,70100000.0
2009-08-11 00:45:00,137.245,137.25,137.24,137.25,128400000.0
2009-08-11 00:46:00,137.245,137.255,137.24,137.24,123200000.0
2009-08-11 00:47:00,137.24,137.245,137.24,137.24,65800000.0
2009-08-11 00:48:00,137.24,137.255,137.24,137.24,27400000.0
2009-08-11 00:49:00,137.24,137.245,137.23,137.24,44700000.0
2009-08-11 00:50:00,137.24,137.24,137.235,137.24,37400000.0
2009-08-11 00:51:00,137.235,137.24,137.17,137.185,118100000.0
2009-08-11 00:52:00,137.18,137.19,137.135,137.145,257100000.0
2009-08-11 00:53:00,137.145,137.145,137.135,137.135,75600000.0
2009-08-11 00:54:00,137.14,137.16,137.13,137.14,186550001.0
2009-08-11 00:55:00,137.135,137.135,137.085,137.115,135200000.0
2009-08-11 00:56:00,137.11,137.12,137.105,137.105,83100000.0
2009-08-11 00:57:00,137.105,137.125,137.105,137.125,78600000.0
2009-08-11 00:58:00,137.125,137.165,137.125,137.16,98700000.0
2009-08-11 00:59:00,137.16,137.165,137.14,137.14,50900000.0
2009-08-11 01:00:00,137.15,137.15,137.125,137.135,102700000.0
2009-08-11 01:01:00,137.135,137.16,137.125,137.14,89900000.0
2009-08-11 01:02:00,137.14,137.15,137.13,137.13,104300000.0
2009-08-11 01:03:00,137.135,137.135,137.13,137.13,34100000.0
2009-08-11 01:04:00,137.135,137.145,137.125,137.13,109100000.0
2009-08-11 01:05:00,137.13,137.14,137.115,137.135,230500000.0
2009-08-11 01:06:00,137.135,137.135,137.06,137.06,333300000.0
2009-08-11 01:07:00,137.06,137.07,137.05,137.06,251600000.0
2009-08-11 01:08:00,137.06,137.06,137.025,137.04,262300000.0
2009-08-11 01:09:00,137.04,137.045,137.005,137.01,361500000.0
2009-08-11 01:10:00,137.015,137.015,136.955,136.955,136000000.0
2009-08-11 01:11:00,136.965,136.985,136.965,136.98,171200000.0
2009-08-11 01:12:00,136.98,136.985,136.965,136.97,102100000.0
2009-08-11 01:13:00,136.97,136.985,136.965,136.985,64400000.0
2009-08-11 01:14:00,136.985,137.005,136.985,136.995,111800000.0
2009-08-11 01:15:00,136.995,136.995,136.98,136.985,88500000.0
2009-08-11 01:16:00,136.98,136.985,136.955,136.96,62200000.0
2009-08-11 01:17:00,136.96,136.965,136.945,136.945,55000000.0
2009-08-11 01:18:00,136.945,136.945,136.875,136.91,190600000.0
2009-08-11 01:19:00,136.92,136.95,136.915,136.945,125900000.0
2009-08-11 01:20:00,136.945,136.955,136.93,136.95,136100000.0
2009-08-11 01:21:00,136.95,136.95,136.94,136.95,26800000.0
2009-08-11 01:22:00,136.945,136.95,136.91,136.925,162000000.0
2009-08-11 01:23:00,136.915,136.93,136.905,136.915,120600000.0
2009-08-11 01:24:00,136.915,136.915,136.865,136.875,257600000.0
2009-08-11 01:25:00,136.88,136.915,136.875,136.905,114800000.0
2009-08-11 01:26:00,136.91,136.93,136.895,136.915,139600000.0
2009-08-11 01:27:00,136.93,136.955,136.93,136.945,161100000.0
2009-08-11 01:28:00,136.945,136.955,136.925,136.95,110500000.0
2009-08-11 01:29:00,136.945,136.99,136.94,136.98,218700000.0
2009-08-11 01:30:00,136.985,137.02,136.975,136.98,218100000.0
2009-08-11 01:31:00,136.975,136.975,136.915,136.92,117500000.0
2009-08-11 01:32:00,136.92,136.935,136.91,136.91,113400000.0
2009-08-11 01:33:00,136.92,136.935,136.915,136.92,43400000.0
2009-08-11 01:34:00,136.92,136.94,136.905,136.91,64300000.0
2009-08-11 01:35:00,136.915,136.955,136.91,136.94,95800000.0
2009-08-11 01:36:00,136.94,136.96,136.94,136.955,112000000.0
2009-08-11 01:37:00,136.95,136.955,136.925,136.94,267700000.0
2009-08-11 01:38:00,136.94,136.95,136.925,136.935,180100000.0
2009-08-11 01:39:00,136.935,136.94,136.935,136.935,17600000.0
2009-08-11 01:40:00,136.935,136.94,136.92,136.925,185100000.0
2009-08-11 01:41:00,136.92,136.945,136.92,136.945,220000000.0
2009-08-11 01:42:00,136.95,136.975,136.935,136.965,142300000.0
2009-08-11 01:43:00,136.97,136.99,136.97,136.97,26100000.0
2009-08-11 01:44:00,136.97,136.985,136.97,136.98,98500000.0
2009-08-11 01:45:00,136.985,137.0,136.965,136.985,121600000.0
2009-08-11 01:46:00,136.99,137.0,136.985,136.995,134700000.0
2009-08-11 01:47:00,136.995,137.01,136.995,137.01,57000000.0
2009-08-11 01:48:00,137.005,137.01,136.99,136.99,67200000.0
2009-08-11 01:49:00,136.99,136.99,136.97,136.97,21600000.0
2009-08-11 01:50:00,136.97,137.03,136.97,137.025,152300000.0
2009-08-11 01:51:00,137.025,137.045,137.015,137.035,85300000.0
2009-08-11 01:52:00,137.05,137.05,137.02,137.025,109500000.0
2009-08-11 01:53:00,137.025,137.035,137.025,137.035,44100000.0
2009-08-11 01:54:00,137.035,137.045,137.025,137.04,58500000.0
2009-08-11 01:55:00,137.02,137.05,137.02,137.05,60500000.0
2009-08-11 01:56:00,137.05,137.095,137.05,137.095,110000000.0
2009-08-11 01:57:00,137.09,137.095,137.075,137.08,133100000.0
2009-08-11 01:58:00,137.09,137.09,137.07,137.075,49500000.0
2009-08-11 01:59:00,137.075,137.08,137.07,137.08,91900000.0
2009-08-11 02:00:00,137.08,137.08,137.025,137.04,141100000.0
2009-08-11 02:01:00,137.04,137.045,137.01,137.02,97300000.0
2009-08-11 02:02:00,137.025,137.035,137.0,137.015,179700000.0
2009-08-11 02:03:00,137.015,137.015,136.985,136.99,116800000.0
2009-08-11 02:04:00,136.98,137.0,136.98,136.985,125200000.0
2009-08-11 02:05:00,136.98,136.995,136.975,136.98,170000000.0
2009-08-11 02:06:00,136.98,137.005,136.97,136.97,143100000.0
2009-08-11 02:07:00,136.97,137.05,136.96,137.045,172900000.0
2009-08-11 02:08:00,137.045,137.07,137.03,137.045,279300000.0
2009-08-11 02:09:00,137.045,137.18,137.045,137.135,312400000.0
2009-08-11 02:10:00,137.135,137.15,137.1,137.135,193700000.0
2009-08-11 02:11:00,137.135,137.15,137.105,137.125,240900000.0
2009-08-11 02:12:00,137.13,137.175,137.125,137.175,156700000.0
2009-08-11 02:13:00,137.175,137.19,137.16,137.19,214600000.0
2009-08-11 02:14:00,137.19,137.205,137.165,137.19,251200000.0
2009-08-11 02:15:00,137.19,137.225,137.19,137.22,86900000.0
2009-08-11 02:16:00,137.22,137.23,137.2,137.2,118300000.0
2009-08-11 02:17:00,137.2,137.205,137.175,137.19,101700000.0
2009-08-11 02:18:00,137.19,137.22,137.18,137.215,149400000.0
2009-08-11 02:19:00,137.22,137.22,137.195,137.2,50700000.0
2009-08-11 02:20:00,137.2,137.21,137.195,137.2,180000000.0
2009-08-11 02:21:00,137.21,137.215,137.195,137.21,129700000.0
2009-08-11 02:22:00,137.21,137.24,137.2,137.205,145700000.0
2009-08-11 02:23:00,137.22,137.22,137.205,137.205,130400000.0
2009-08-11 02:24:00,137.205,137.24,137.195,137.24,71400000.0
2009-08-11 02:25:00,137.24,137.265,137.24,137.255,152600000.0
2009-08-11 02:26:00,137.255,137.255,137.23,137.23,213700000.0
2009-08-11 02:27:00,137.22,137.235,137.2,137.235,180900000.0
2009-08-11 02:28:00,137.23,137.235,137.21,137.235,222600000.0
2009-08-11 02:29:00,137.24,137.24,137.21,137.215,119600000.0
2009-08-11 02:30:00,137.215,137.23,137.19,137.19,145800000.0
2009-08-11 02:31:00,137.19,137.19,137.165,137.18,61200000.0
2009-08-11 02:32:00,137.19,137.2,137.19,137.2,115200000.0
2009-08-11 02:33:00,137.2,137.2,137.145,137.175,80700000.0
2009-08-11 02:34:00,137.175,137.175,137.13,137.15,238700000.0
2009-08-11 02:35:00,137.145,137.18,137.145,137.165,250200000.0
2009-08-11 02:36:00,137.17,137.19,137.145,137.18,283900000.0
2009-08-11 02:37:00,137.18,137.22,137.17,137.215,146900000.0
2009-08-11 02:38:00,137.215,137.255,137.21,137.245,189700000.0
2009-08-11 02:39:00,137.245,137.25,137.17,137.19,204100000.0
2009-08-11 02:40:00,137.19,137.19,137.17,137.175,143000000.0
2009-08-11 02:41:00,137.175,137.18,137.105,137.13,189900000.0
2009-08-11 02:42:00,137.13,137.18,137.12,137.165,246600000.0
2009-08-11 02:43:00,137.165,137.165,137.14,137.14,174600000.0
2009-08-11 02:44:00,137.145,137.15,137.1,137.11,200900000.0
2009-08-11 02:45:00,137.11,137.125,137.105,137.115,198500000.0
2009-08-11 02:46:00,137.115,137.135,137.11,137.125,190900000.0
2009-08-11 02:47:00,137.125,137.13,137.065,137.065,121800000.0
2009-08-11 02:48:00,137.065,137.095,137.05,137.075,283700000.0
2009-08-11 02:49:00,137.085,137.1,137.08,137.09,94700000.0
2009-08-11 02:50:00,137.1,137.14,137.1,137.12,74000000.0
2009-08-11 02:51:00,137.12,137.125,137.115,137.115,106200000.0
2009-08-11 02:52:00,137.115,137.145,137.115,137.125,103000000.0
2009-08-11 02:53:00,137.125,137.14,137.075,137.075,141000000.0
2009-08-11 02:54:00,137.075,137.075,137.015,137.02,285900000.0
2009-08-11 02:55:00,137.03,137.125,137.03,137.115,201700000.0
2009-08-11 02:56:00,137.12,137.15,137.11,137.145,98400000.0
2009-08-11 02:57:00,137.145,137.2,137.14,137.19,183100000.0
2009-08-11 02:58:00,137.185,137.205,137.16,137.195,178500000.0
2009-08-11 02:59:00,137.185,137.19,137.17,137.175,63700000.0
2009-08-11 03:00:00,137.175,137.18,137.16,137.175,173100000.0
2009-08-11 03:01:00,137.17,137.19,137.17,137.175,114300000.0
2009-08-11 03:02:00,137.175,137.215,137.175,137.21,135000000.0
2009-08-11 03:03:00,137.215,137.26,137.205,137.255,160500000.0
2009-08-11 03:04:00,137.25,137.255,137.19,137.195,105600000.0
2009-08-11 03:05:00,137.2,137.2,137.165,137.165,139200000.0
2009-08-11 03:06:00,137.16,137.175,137.16,137.175,60900000.0
2009-08-11 03:07:00,137.175,137.175,137.14,137.16,146000000.0
2009-08-11 03:08:00,137.155,137.18,137.15,137.18,63900000.0
2009-08-11 03:09:00,137.18,137.18,137.155,137.16,68600000.0
2009-08-11 03:10:00,137.16,137.215,137.155,137.205,172100000.0
2009-08-11 03:11:00,137.205,137.22,137.19,137.22,101500000.0
2009-08-11 03:12:00,137.22,137.23,137.2,137.205,154700000.0
2009-08-11 03:13:00,137.205,137.21,137.195,137.2,137000000.0
2009-08-11 03:14:00,137.195,137.22,137.19,137.19,197200000.0
2009-08-11 03:15:00,137.195,137.205,137.19,137.2,90200000.0
2009-08-11 03:16:00,137.205,137.22,137.205,137.21,89100000.0
2009-08-11 03:17:00,137.205,137.245,137.2,137.23,169500000.0
2009-08-11 03:18:00,137.23,137.24,137.23,137.23,63900000.0
2009-08-11 03:19:00,137.23,137.24,137.175,137.21,163700000.0
2009-08-11 03:20:00,137.21,137.21,137.175,137.175,123000000.0
2009-08-11 03:21:00,137.18,137.19,137.165,137.18,238500000.0
2009-08-11 03:22:00,137.18,137.19,137.145,137.145,177200000.0
2009-08-11 03:23:00,137.145,137.16,137.145,137.155,115200000.0
2009-08-11 03:24:00,137.155,137.215,137.155,137.21,145400000.0
2009-08-11 03:25:00,137.21,137.24,137.195,137.23,231900000.0
2009-08-11 03:26:00,137.235,137.235,137.18,137.205,162300000.0
2009-08-11 03:27:00,137.21,137.215,137.185,137.185,95200000.0
2009-08-11 03:28:00,137.18,137.185,137.17,137.175,105000000.0
2009-08-11 03:29:00,137.18,137.18,137.16,137.16,110600000.0
2009-08-11 03:30:00,137.165,137.19,137.16,137.19,131100000.0
2009-08-11 03:31:00,137.195,137.22,137.175,137.185,174500000.0
2009-08-11 03:32:00,137.18,137.18,137.14,137.15,146700000.0
2009-08-11 03:33:00,137.15,137.19,137.15,137.19,122800000.0
2009-08-11 03:34:00,137.19,137.195,137.17,137.17,79100000.0
2009-08-11 03:35:00,137.18,137.195,137.165,137.185,121800000.0
2009-08-11 03:36:00,137.185,137.205,137.175,137.19,110500000.0
2009-08-11 03:37:00,137.19,137.245,137.19,137.24,128700000.0
2009-08-11 03:38:00,137.24,137.24,137.205,137.205,76100000.0
2009-08-11 03:39:00,137.215,137.215,137.18,137.185,104000000.0
2009-08-11 03:40:00,137.185,137.205,137.18,137.19,85300000.0
2009-08-11 03:41:00,137.19,137.195,137.18,137.19,35000000.0
2009-08-11 03:42:00,137.19,137.19,137.175,137.175,44900000.0
2009-08-11 03:43:00,137.185,137.185,137.15,137.155,119400000.0
2009-08-11 03:44:00,137.155,137.17,137.15,137.155,130700000.0
2009-08-11 03:45:00,137.155,137.175,137.145,137.145,89900000.0
2009-08-11 03:46:00,137.145,137.145,137.135,137.135,13100000.0
2009-08-11 03:47:00,137.135,137.135,137.1,137.135,146900000.0
2009-08-11 03:48:00,137.14,137.15,137.12,137.14,100500000.0
2009-08-11 03:49:00,137.145,137.155,137.14,137.145,64900000.0
2009-08-11 03:50:00,137.15,137.17,137.135,137.135,125600000.0
2009-08-11 03:51:00,137.14,137.145,137.115,137.135,129000000.0
2009-08-11 03:52:00,137.135,137.135,137.085,137.09,148800000.0
2009-08-11 03:53:00,137.09,137.11,137.085,137.11,95400000.0
2009-08-11 03:54:00,137.11,137.11,137.1,137.105,198300000.0
2009-08-11 03:55:00,137.1,137.105,137.075,137.105,99200000.0
2009-08-11 03:56:00,137.105,137.13,137.095,137.105,127600000.0
2009-08-11 03:57:00,137.1,137.115,137.085,137.085,183300000.0
2009-08-11 03:58:00,137.085,137.1,137.075,137.085,227300000.0
2009-08-11 03:59:00,137.085,137.12,137.085,137.11,278000000.0
2009-08-11 04:00:00,137.115,137.14,137.065,137.065,315300000.0
2009-08-11 04:01:00,137.055,137.065,137.005,137.005,304500000.0
2009-08-11 04:02:00,137.01,137.02,136.98,136.99,381400000.0
2009-08-11 04:03:00,136.99,137.01,136.93,136.94,326800000.0
2009-08-11 04:04:00,136.93,136.985,136.92,136.985,281500000.0
2009-08-11 04:05:00,136.985,137.035,136.97,137.01,321100000.0
2009-08-11 04:06:00,137.015,137.015,136.915,136.975,161800000.0
2009-08-11 04:07:00,136.975,137.005,136.96,136.975,217700000.0
2009-08-11 04:08:00,136.975,137.025,136.96,137.025,119700000.0
2009-08-11 04:09:00,137.02,137.03,136.955,136.965,161100000.0
2009-08-11 04:10:00,136.965,137.01,136.96,136.97,295500000.0
2009-08-11 04:11:00,136.97,136.97,136.935,136.945,285600000.0
2009-08-11 04:12:00,136.94,136.955,136.935,136.955,301100000.0
2009-08-11 04:13:00,136.955,136.97,136.945,136.96,139100000.0
2009-08-11 04:14:00,136.96,136.965,136.93,136.945,261100000.0
2009-08-11 04:15:00,136.945,136.995,136.935,136.995,168200000.0
2009-08-11 04:16:00,136.995,137.0,136.975,136.98,102100000.0
2009-08-11 04:17:00,136.98,136.98,136.955,136.96,113900000.0
2009-08-11 04:18:00,136.965,136.985,136.965,136.97,113200000.0
2009-08-11 04:19:00,136.975,136.995,136.975,136.975,131300000.0
2009-08-11 04:20:00,136.975,136.99,136.96,136.97,156600000.0
2009-08-11 04:21:00,136.97,136.98,136.965,136.98,91300000.0
2009-08-11 04:22:00,136.98,136.995,136.97,136.995,74700000.0
2009-08-11 04:23:00,137.0,137.0,136.995,137.0,68400000.0
2009-08-11 04:24:00,137.0,137.0,136.98,136.985,135900000.0
2009-08-11 04:25:00,136.985,137.05,136.98,137.04,159600000.0
2009-08-11 04:26:00,137.04,137.04,137.005,137.015,164600000.0
2009-08-11 04:27:00,137.015,137.015,137.0,137.005,81700000.0
2009-08-11 04:28:00,137.015,137.02,137.005,137.005,88700000.0
2009-08-11 04:29:00,137.005,137.01,136.985,136.995,90100000.0
2009-08-11 04:30:00,136.99,136.995,136.935,136.94,128300000.0
2009-08-11 04:31:00,136.945,136.945,136.905,136.905,186500000.0
2009-08-11 04:32:00,136.905,136.92,136.905,136.91,240400000.0
2009-08-11 04:33:00,136.91,136.935,136.905,136.925,136500000.0
2009-08-11 04:34:00,136.93,136.93,136.88,136.905,146100000.0
2009-08-11 04:35:00,136.905,136.93,136.905,136.92,124000000.0
2009-08-11 04:36:00,136.915,136.925,136.87,136.87,144700000.0
2009-08-11 04:37:00,136.87,136.88,136.815,136.83,226400000.0
2009-08-11 04:38:00,136.83,136.845,136.82,136.84,143300000.0
2009-08-11 04:39:00,136.84,136.88,136.83,136.88,118700000.0
2009-08-11 04:40:00,136.88,136.91,136.88,136.895,177500000.0
2009-08-11 04:41:00,136.9,136.905,136.855,136.855,109100000.0
2009-08-11 04:42:00,136.855,136.855,136.74,136.76,261900000.0
2009-08-11 04:43:00,136.76,136.815,136.75,136.79,339100000.0
2009-08-11 04:44:00,136.785,136.795,136.75,136.755,288000000.0
2009-08-11 04:45:00,136.75,136.755,136.595,136.615,290200000.0
2009-08-11 04:46:00,136.61,136.645,136.61,136.645,165100000.0
2009-08-11 04:47:00,136.66,136.7,136.64,136.675,357100000.0
2009-08-11 04:48:00,136.675,136.68,136.645,136.655,278500000.0
2009-08-11 04:49:00,136.65,136.655,136.57,136.61,294600000.0
2009-08-11 04:50:00,136.61,136.61,136.47,136.51,252300000.0
2009-08-11 04:51:00,136.51,136.55,136.51,136.525,340800000.0
2009-08-11 04:52:00,136.53,136.54,136.445,136.49,240800000.0
2009-08-11 04:53:00,136.495,136.56,136.46,136.56,167400000.0
2009-08-11 04:54:00,136.555,136.575,136.52,136.57,167800000.0
2009-08-11 04:55:00,136.565,136.6,136.565,136.575,129800000.0
2009-08-11 04:56:00,136.57,136.605,136.56,136.605,66900000.0
2009-08-11 04:57:00,136.605,136.68,136.58,136.665,120900000.0
2009-08-11 04:58:00,136.66,136.7,136.655,136.655,146800000.0
2009-08-11 04:59:00,136.67,136.735,136.655,136.735,156200000.0
2009-08-11 05:00:00,136.735,136.735,136.63,136.65,208800000.0
2009-08-11 05:01:00,136.655,136.695,136.64,136.69,267600000.0
2009-08-11 05:02:00,136.685,136.7,136.655,136.68,171500000.0
2009-08-11 05:03:00,136.68,136.71,136.67,136.69,246400000.0
2009-08-11 05:04:00,136.69,136.7,136.685,136.695,129700000.0
2009-08-11 05:05:00,136.69,136.695,136.68,136.68,145900000.0
2009-08-11 05:06:00,136.685,136.695,136.645,136.645,210000000.0
2009-08-11 05:07:00,136.64,136.64,136.61,136.61,113200000.0
2009-08-11 05:08:00,136.615,136.65,136.615,136.65,128800000.0
2009-08-11 05:09:00,136.65,136.705,136.65,136.665,237900000.0
2009-08-11 05:10:00,136.655,136.655,136.65,136.65,34500000.0
2009-08-11 05:11:00,136.65,136.67,136.65,136.65,124000000.0
2009-08-11 05:12:00,136.65,136.66,136.65,136.655,51200000.0
2009-08-11 05:13:00,136.65,136.665,136.65,136.665,69100000.0
2009-08-11 05:14:00,136.67,136.69,136.665,136.69,48500000.0
2009-08-11 05:15:00,136.69,136.695,136.675,136.68,45400000.0
2009-08-11 05:16:00,136.68,136.69,136.68,136.685,79900000.0
2009-08-11 05:17:00,136.68,136.68,136.655,136.655,64000000.0
2009-08-11 05:18:00,136.655,136.675,136.655,136.675,45500000.0
2009-08-11 05:19:00,136.685,136.695,136.685,136.695,104500000.0
2009-08-11 05:20:00,136.695,136.725,136.69,136.71,166500000.0
2009-08-11 05:21:00,136.705,136.715,136.695,136.7,81300000.0
2009-08-11 05:22:00,136.705,136.755,136.705,136.745,173100000.0
2009-08-11 05:23:00,136.74,136.795,136.74,136.78,110700000.0
2009-08-11 05:24:00,136.78,136.795,136.775,136.79,134900000.0
2009-08-11 05:25:00,136.79,136.8,136.785,136.795,134800000.0
2009-08-11 05:26:00,136.795,136.795,136.755,136.755,157300000.0
2009-08-11 05:27:00,136.75,136.76,136.735,136.735,84600000.0
2009-08-11 05:28:00,136.735,136.755,136.725,136.75,135900000.0
2009-08-11 05:29:00,136.745,136.75,136.72,136.74,193900000.0
2009-08-11 05:30:00,136.73,136.775,136.725,136.765,69600000.0
2009-08-11 05:31:00,136.77,136.77,136.735,136.74,71300000.0
2009-08-11 05:32:00,136.74,136.745,136.735,136.74,62900000.0
2009-08-11 05:33:00,136.735,136.76,136.735,136.75,109000000.0
2009-08-11 05:34:00,136.755,136.755,136.72,136.725,91800000.0
2009-08-11 05:35:00,136.72,136.735,136.695,136.735,106700000.0
2009-08-11 05:36:00,136.735,136.77,136.73,136.765,139200000.0
2009-08-11 05:37:00,136.765,136.765,136.74,136.745,115600000.0
2009-08-11 05:38:00,136.755,136.765,136.74,136.745,61900000.0
2009-08-11 05:39:00,136.745,136.78,136.745,136.78,114200000.0
2009-08-11 05:40:00,136.77,136.78,136.745,136.76,97800000.0
2009-08-11 05:41:00,136.76,136.79,136.75,136.775,156400000.0
2009-08-11 05:42:00,136.775,136.785,136.75,136.755,165400000.0
2009-08-11 05:43:00,136.755,136.785,136.75,136.78,68000000.0
2009-08-11 05:44:00,136.78,136.805,136.77,136.785,130100000.0
2009-08-11 05:45:00,136.785,136.795,136.745,136.745,203600000.0
2009-08-11 05:46:00,136.765,136.79,136.765,136.785,109000000.0
2009-08-11 05:47:00,136.785,136.825,136.785,136.805,122100000.0
2009-08-11 05:48:00,136.81,136.825,136.81,136.825,146500000.0
2009-08-11 05:49:00,136.825,136.835,136.795,136.8,237200000.0
2009-08-11 05:50:00,136.8,136.81,136.795,136.81,198900000.0
2009-08-11 05:51:00,136.81,136.82,136.795,136.8,80900000.0
2009-08-11 05:52:00,136.805,136.805,136.78,136.78,140700000.0
2009-08-11 05:53:00,136.78,136.805,136.78,136.795,83500000.0
2009-08-11 05:54:00,136.8,136.8,136.745,136.755,239300000.0
2009-08-11 05:55:00,136.755,136.77,136.72,136.77,210100000.0
2009-08-11 05:56:00,136.745,136.77,136.735,136.74,173600000.0
2009-08-11 05:57:00,136.74,136.74,136.725,136.74,148400000.0
2009-08-11 05:58:00,136.74,136.75,136.73,136.735,163000000.0
2009-08-11 05:59:00,136.735,136.74,136.7,136.71,107000000.0
2009-08-11 06:00:00,136.705,136.73,136.695,136.73,145300000.0
2009-08-11 06:01:00,136.73,136.735,136.705,136.735,111000000.0
2009-08-11 06:02:00,136.74,136.77,136.735,136.765,120400000.0
2009-08-11 06:03:00,136.77,136.775,136.75,136.775,185800000.0
2009-08-11 06:04:00,136.79,136.795,136.76,136.775,84300000.0
2009-08-11 06:05:00,136.785,136.785,136.74,136.745,104800000.0
2009-08-11 06:06:00,136.745,136.76,136.74,136.755,212400000.0
2009-08-11 06:07:00,136.755,136.795,136.745,136.79,178200000.0
2009-08-11 06:08:00,136.79,136.81,136.79,136.805,90200000.0
2009-08-11 06:09:00,136.805,136.83,136.795,136.825,125900000.0
2009-08-11 06:10:00,136.82,136.82,136.8,136.8,32100000.0
2009-08-11 06:11:00,136.81,136.81,136.765,136.77,141200000.0
2009-08-11 06:12:00,136.765,136.765,136.75,136.755,181500000.0
2009-08-11 06:13:00,136.76,136.765,136.75,136.76,101000000.0
2009-08-11 06:14:00,136.765,136.77,136.74,136.745,181300000.0
2009-08-11 06:15:00,136.74,136.745,136.715,136.735,150100000.0
2009-08-11 06:16:00,136.735,136.74,136.695,136.7,247100000.0
2009-08-11 06:17:00,136.7,136.71,136.7,136.71,86900000.0
2009-08-11 06:18:00,136.71,136.73,136.71,136.725,153300000.0
2009-08-11 06:19:00,136.74,136.74,136.725,136.725,63400000.0
2009-08-11 06:20:00,136.725,136.725,136.72,136.72,174700000.0
2009-08-11 06:21:00,136.72,136.73,136.72,136.725,123300000.0
2009-08-11 06:22:00,136.725,136.73,136.71,136.715,85600000.0
2009-08-11 06:23:00,136.71,136.73,136.71,136.725,101500000.0
2009-08-11 06:24:00,136.73,136.75,136.73,136.745,73600000.0
2009-08-11 06:25:00,136.745,136.79,136.735,136.785,155600000.0
2009-08-11 06:26:00,136.785,136.785,136.735,136.74,99600000.0
2009-08-11 06:27:00,136.745,136.765,136.745,136.75,112400000.0
2009-08-11 06:28:00,136.755,136.755,136.745,136.75,30000000.0
2009-08-11 06:29:00,136.745,136.77,136.735,136.76,106000000.0
2009-08-11 06:30:00,136.765,136.77,136.75,136.765,115000000.0
2009-08-11 06:31:00,136.76,136.76,136.745,136.755,117200000.0
2009-08-11 06:32:00,136.745,136.765,136.725,136.745,194200000.0
2009-08-11 06:33:00,136.745,136.755,136.745,136.745,85200000.0
2009-08-11 06:34:00,136.75,136.775,136.745,136.775,152000000.0
2009-08-11 06:35:00,136.77,136.77,136.75,136.75,71500000.0
2009-08-11 06:36:00,136.75,136.75,136.75,136.75,28000000.0
2009-08-11 06:37:00,136.75,136.795,136.75,136.795,93000000.0
2009-08-11 06:38:00,136.78,136.79,136.775,136.785,179300000.0
2009-08-11 06:39:00,136.785,136.785,136.74,136.75,124600000.0
2009-08-11 06:40:00,136.75,136.765,136.75,136.75,84300000.0
2009-08-11 06:41:00,136.75,136.765,136.685,136.7,170200000.0
2009-08-11 06:42:00,136.7,136.735,136.675,136.73,175900000.0
2009-08-11 06:43:00,136.73,136.73,136.685,136.69,208800000.0
2009-08-11 06:44:00,136.69,136.69,136.645,136.675,268100000.0
2009-08-11 06:45:00,136.67,136.675,136.63,136.635,317200000.0
2009-08-11 06:46:00,136.635,136.65,136.63,136.65,220700000.0
2009-08-11 06:47:00,136.65,136.665,136.645,136.645,131800000.0
2009-08-11 06:48:00,136.65,136.655,136.635,136.65,160300000.0
2009-08-11 06:49:00,136.65,136.67,136.645,136.665,134000000.0
2009-08-11 06:50:00,136.665,136.67,136.63,136.635,206300000.0
2009-08-11 06:51:00,136.635,136.65,136.63,136.65,98100000.0
2009-08-11 06:52:00,136.645,136.655,136.63,136.63,82100000.0
2009-08-11 06:53:00,136.635,136.64,136.625,136.63,123700000.0
2009-08-11 06:54:00,136.63,136.635,136.6,136.61,221800000.0
2009-08-11 06:55:00,136.6,136.645,136.6,136.62,176700000.0
2009-08-11 06:56:00,136.62,136.625,136.595,136.595,111200000.0
2009-08-11 06:57:00,136.6,136.615,136.595,136.605,102300000.0
2009-08-11 06:58:00,136.615,136.655,136.61,136.63,246800000.0
2009-08-11 06:59:00,136.625,136.67,136.625,136.66,151900000.0
2009-08-11 07:00:00,136.65,136.65,136.635,136.635,116700000.0
2009-08-11 07:01:00,136.635,136.655,136.625,136.63,121300000.0
2009-08-11 07:02:00,136.635,136.66,136.595,136.635,112900000.0
2009-08-11 07:03:00,136.635,136.635,136.605,136.63,132300000.0
2009-08-11 07:04:00,136.63,136.655,136.625,136.64,110300000.0
2009-08-11 07:05:00,136.64,136.645,136.62,136.625,128800000.0
2009-08-11 07:06:00,136.62,136.625,136.58,136.58,102800000.0
2009-08-11 07:07:00,136.58,136.62,136.575,136.61,248700000.0
2009-08-11 07:08:00,136.615,136.625,136.615,136.615,86800000.0
2009-08-11 07:09:00,136.615,136.615,136.6,136.605,115000000.0
2009-08-11 07:10:00,136.6,136.635,136.6,136.635,129100000.0
2009-08-11 07:11:00,136.635,136.655,136.63,136.655,136200000.0
2009-08-11 07:12:00,136.655,136.665,136.645,136.65,52600000.0
2009-08-11 07:13:00,136.655,136.67,136.65,136.67,61900000.0
2009-08-11 07:14:00,136.665,136.685,136.665,136.68,56000000.0
2009-08-11 07:15:00,136.68,136.7,136.675,136.695,185500000.0
2009-08-11 07:16:00,136.695,136.735,136.695,136.7,112000000.0
2009-08-11 07:17:00,136.7,136.7,136.68,136.685,144600000.0
2009-08-11 07:18:00,136.675,136.69,136.675,136.685,83300000.0
2009-08-11 07:19:00,136.68,136.69,136.67,136.68,151400000.0
2009-08-11 07:20:00,136.68,136.705,136.68,136.68,128400000.0
2009-08-11 07:21:00,136.68,136.685,136.68,136.685,80700000.0
2009-08-11 07:22:00,136.695,136.725,136.685,136.685,125900000.0
2009-08-11 07:23:00,136.68,136.685,136.67,136.68,105200000.0
2009-08-11 07:24:00,136.68,136.69,136.68,136.68,103300000.0
2009-08-11 07:25:00,136.68,136.69,136.675,136.69,79100000.0
2009-08-11 07:26:00,136.68,136.695,136.655,136.675,147500000.0
2009-08-11 07:27:00,136.675,136.68,136.67,136.67,60400000.0
2009-08-11 07:28:00,136.665,136.67,136.63,136.635,128300000.0
2009-08-11 07:29:00,136.64,136.66,136.625,136.66,88200000.0
2009-08-11 07:30:00,136.66,136.66,136.63,136.64,224500000.0
2009-08-11 07:31:00,136.64,136.645,136.625,136.63,150900000.0
2009-08-11 07:32:00,136.635,136.635,136.63,136.635,29900000.0
2009-08-11 07:33:00,136.63,136.66,136.63,136.645,73700000.0
2009-08-11 07:34:00,136.655,136.68,136.655,136.675,150200000.0
2009-08-11 07:35:00,136.675,136.68,136.61,136.64,141300000.0
2009-08-11 07:36:00,136.635,136.675,136.62,136.66,142000000.0
2009-08-11 07:37:00,136.66,136.68,136.645,136.68,82000000.0
2009-08-11 07:38:00,136.68,136.71,136.665,136.71,86900000.0
2009-08-11 07:39:00,136.705,136.715,136.685,136.7,182100000.0
2009-08-11 07:40:00,136.69,136.725,136.68,136.725,200500000.0
2009-08-11 07:41:00,136.725,136.79,136.715,136.785,168100000.0
2009-08-11 07:42:00,136.785,136.905,136.775,136.89,127100000.0
2009-08-11 07:43:00,136.895,136.9,136.86,136.865,181000000.0
2009-08-11 07:44:00,136.865,136.9,136.865,136.88,134600000.0
2009-08-11 07:45:00,136.89,136.93,136.89,136.93,210000000.0
2009-08-11 07:46:00,136.93,136.96,136.93,136.935,249500000.0
2009-08-11 07:47:00,136.935,136.965,136.925,136.95,211200000.0
2009-08-11 07:48:00,136.95,136.95,136.87,136.875,175600000.0
2009-08-11 07:49:00,136.875,136.885,136.87,136.88,147400000.0
2009-08-11 07:50:00,136.88,136.885,136.87,136.875,91100000.0
2009-08-11 07:51:00,136.86,136.86,136.84,136.845,253900000.0
2009-08-11 07:52:00,136.84,136.89,136.84,136.89,125800000.0
2009-08-11 07:53:00,136.89,136.945,136.89,136.92,144000000.0
2009-08-11 07:54:00,136.925,136.96,136.85,136.855,231200000.0
2009-08-11 07:55:00,136.85,136.865,136.835,136.845,240400000.0
2009-08-11 07:56:00,136.845,136.89,136.845,136.88,159600000.0
2009-08-11 07:57:00,136.88,136.895,136.875,136.88,93200000.0
2009-08-11 07:58:00,136.875,136.875,136.84,136.85,146000000.0
2009-08-11 07:59:00,136.855,136.855,136.835,136.84,176600000.0
2009-08-11 08:00:00,136.83,136.86,136.805,136.81,245100000.0
2009-08-11 08:01:00,136.805,136.815,136.785,136.8,257700000.0
2009-08-11 08:02:00,136.8,136.87,136.795,136.845,248700000.0
2009-08-11 08:03:00,136.845,136.845,136.83,136.835,300600000.0
2009-08-11 08:04:00,136.845,136.855,136.835,136.845,291500000.0
2009-08-11 08:05:00,136.845,136.855,136.81,136.815,263700000.0
2009-08-11 08:06:00,136.815,136.87,136.8,136.87,133900000.0
2009-08-11 08:07:00,136.87,136.905,136.86,136.9,265500000.0
2009-08-11 08:08:00,136.915,136.945,136.885,136.885,218000000.0
2009-08-11 08:09:00,136.885,136.9,136.82,136.855,367800000.0
2009-08-11 08:10:00,136.86,136.865,136.82,136.85,230900000.0
2009-08-11 08:11:00,136.85,136.89,136.85,136.89,295800000.0
2009-08-11 08:12:00,136.885,136.92,136.87,136.905,301400000.0
2009-08-11 08:13:00,136.91,136.945,136.91,136.945,188500000.0
2009-08-11 08:14:00,136.945,136.985,136.925,136.925,277300000.0
2009-08-11 08:15:00,136.915,136.97,136.915,136.965,209600000.0
2009-08-11 08:16:00,136.96,136.97,136.93,136.93,190200000.0
2009-08-11 08:17:00,136.935,136.965,136.91,136.935,323300000.0
2009-08-11 08:18:00,136.935,136.955,136.93,136.95,171100000.0
2009-08-11 08:19:00,136.945,136.96,136.94,136.945,137300000.0
2009-08-11 08:20:00,136.945,136.965,136.94,136.965,76900000.0
2009-08-11 08:21:00,136.965,137.0,136.96,137.0,238200000.0
2009-08-11 08:22:00,137.0,137.05,136.995,137.04,302800000.0
2009-08-11 08:23:00,137.05,137.08,137.04,137.06,309100000.0
2009-08-11 08:24:00,137.065,137.09,137.035,137.09,193200000.0
2009-08-11 08:25:00,137.1,137.125,137.085,137.105,275400000.0
2009-08-11 08:26:00,137.105,137.12,137.065,137.07,345900000.0
2009-08-11 08:27:00,137.07,137.1,137.035,137.085,236900000.0
2009-08-11 08:28:00,137.085,137.11,137.075,137.075,275300000.0
2009-08-11 08:29:00,137.08,137.105,137.075,137.085,259500000.0
2009-08-11 08:30:00,137.085,137.09,137.01,137.07,263500000.0
2009-08-11 08:31:00,137.085,137.085,137.04,137.04,245200000.0
2009-08-11 08:32:00,137.055,137.07,137.045,137.055,253000000.0
2009-08-11 08:33:00,137.055,137.075,137.04,137.07,264200000.0
2009-08-11 08:34:00,137.065,137.09,137.065,137.08,242600000.0
2009-08-11 08:35:00,137.08,137.08,137.02,137.03,154900000.0
2009-08-11 08:36:00,137.03,137.065,137.03,137.065,133300000.0
2009-08-11 08:37:00,137.075,137.075,137.05,137.065,110800000.0
2009-08-11 08:38:00,137.07,137.07,137.03,137.06,158100000.0
2009-08-11 08:39:00,137.06,137.095,137.05,137.075,255800000.0
2009-08-11 08:40:00,137.08,137.08,137.03,137.04,131200000.0
2009-08-11 08:41:00,137.04,137.055,137.025,137.045,101300000.0
2009-08-11 08:42:00,137.05,137.055,137.01,137.05,177400000.0
2009-08-11 08:43:00,137.05,137.05,137.01,137.01,101500000.0
2009-08-11 08:44:00,137.01,137.01,136.955,136.955,169800000.0
2009-08-11 08:45:00,136.95,136.955,136.925,136.93,327800000.0
2009-08-11 08:46:00,136.93,136.93,136.885,136.915,198500000.0
2009-08-11 08:47:00,136.93,136.955,136.9,136.9,266900000.0
2009-08-11 08:48:00,136.9,136.915,136.895,136.9,113400000.0
2009-08-11 08:49:00,136.9,136.93,136.895,136.93,152800000.0
2009-08-11 08:50:00,136.93,136.955,136.93,136.945,161500000.0
2009-08-11 08:51:00,136.945,136.995,136.925,136.97,220800000.0
2009-08-11 08:52:00,136.975,136.975,136.935,136.97,252800000.0
2009-08-11 08:53:00,136.97,136.97,136.945,136.945,201000000.0
2009-08-11 08:54:00,136.94,136.95,136.915,136.935,268600000.0
2009-08-11 08:55:00,136.935,136.99,136.92,136.93,342400000.0
2009-08-11 08:56:00,136.93,137.06,136.915,137.03,319400000.0
2009-08-11 08:57:00,137.03,137.04,137.015,137.03,335900000.0
2009-08-11 08:58:00,137.03,137.15,137.01,137.15,257400000.0
2009-08-11 08:59:00,137.15,137.175,137.12,137.12,278200000.0
2009-08-11 09:00:00,137.125,137.19,137.12,137.145,223100000.0
2009-08-11 09:01:00,137.15,137.165,137.125,137.13,264200000.0
2009-08-11 09:02:00,137.135,137.135,137.1,137.105,254300000.0
2009-08-11 09:03:00,137.1,137.175,137.1,137.145,396300000.0
2009-08-11 09:04:00,137.145,137.175,137.14,137.17,341700000.0
2009-08-11 09:05:00,137.165,137.17,137.135,137.145,249300000.0
2009-08-11 09:06:00,137.145,137.165,137.13,137.145,374900000.0
2009-08-11 09:07:00,137.14,137.16,137.08,137.105,319900000.0
2009-08-11 09:08:00,137.105,137.115,137.065,137.07,289600000.0
2009-08-11 09:09:00,137.08,137.1,137.065,137.08,213800000.0
2009-08-11 09:10:00,137.09,137.11,137.08,137.085,158400000.0
2009-08-11 09:11:00,137.09,137.09,137.07,137.075,155700000.0
2009-08-11 09:12:00,137.075,137.085,137.07,137.07,231100000.0
2009-08-11 09:13:00,137.07,137.08,137.07,137.08,175900000.0
2009-08-11 09:14:00,137.08,137.085,137.065,137.07,142400000.0
2009-08-11 09:15:00,137.07,137.09,137.06,137.06,122000000.0
2009-08-11 09:16:00,137.055,137.09,137.055,137.09,193700000.0
2009-08-11 09:17:00,137.09,137.145,137.09,137.115,245800000.0
2009-08-11 09:18:00,137.12,137.165,137.12,137.14,219900000.0
2009-08-11 09:19:00,137.14,137.15,137.115,137.12,159200000.0
2009-08-11 09:20:00,137.115,137.15,137.115,137.15,255700000.0
2009-08-11 09:21:00,137.15,137.175,137.15,137.16,175200000.0
2009-08-11 09:22:00,137.16,137.18,137.155,137.175,200300000.0
2009-08-11 09:23:00,137.17,137.28,137.155,137.26,223600000.0
2009-08-11 09:24:00,137.26,137.28,137.26,137.275,306800000.0
2009-08-11 09:25:00,137.275,137.295,137.25,137.255,202900000.0
2009-08-11 09:26:00,137.265,137.28,137.25,137.27,206300000.0
2009-08-11 09:27:00,137.27,137.325,137.27,137.3,410600000.0
2009-08-11 09:28:00,137.305,137.35,137.265,137.35,392700000.0
2009-08-11 09:29:00,137.35,137.365,137.295,137.315,151800000.0
2009-08-11 09:30:00,137.32,137.32,137.265,137.285,155000000.0
2009-08-11 09:31:00,137.28,137.29,137.26,137.275,155100000.0
2009-08-11 09:32:00,137.285,137.285,137.235,137.255,204600000.0
2009-08-11 09:33:00,137.265,137.3,137.255,137.265,292900000.0
2009-08-11 09:34:00,137.265,137.265,137.245,137.25,180500000.0
2009-08-11 09:35:00,137.25,137.26,137.215,137.245,264800000.0
2009-08-11 09:36:00,137.235,137.245,137.175,137.18,156000000.0
2009-08-11 09:37:00,137.18,137.205,137.17,137.2,148700000.0
2009-08-11 09:38:00,137.2,137.205,137.18,137.205,197100000.0
2009-08-11 09:39:00,137.205,137.205,137.155,137.165,280400000.0
2009-08-11 09:40:00,137.165,137.18,137.135,137.18,296000000.0
2009-08-11 09:41:00,137.18,137.22,137.175,137.215,193000000.0
2009-08-11 09:42:00,137.225,137.25,137.2,137.205,150700000.0
2009-08-11 09:43:00,137.205,137.22,137.185,137.215,123000000.0
2009-08-11 09:44:00,137.22,137.24,137.215,137.24,70200000.0
2009-08-11 09:45:00,137.24,137.24,137.175,137.18,152500000.0
2009-08-11 09:46:00,137.18,137.22,137.17,137.175,119200000.0
2009-08-11 09:47:00,137.175,137.215,137.165,137.215,223600000.0
2009-08-11 09:48:00,137.21,137.215,137.15,137.16,215000000.0
2009-08-11 09:49:00,137.17,137.17,137.115,137.12,198000000.0
2009-08-11 09:50:00,137.12,137.145,137.12,137.125,168100000.0
2009-08-11 09:51:00,137.125,137.14,137.1,137.1,166700000.0
2009-08-11 09:52:00,137.1,137.2,137.1,137.2,177300000.0
2009-08-11 09:53:00,137.19,137.21,137.15,137.15,153300000.0
2009-08-11 09:54:00,137.15,137.17,137.145,137.155,264800000.0
2009-08-11 09:55:00,137.155,137.165,137.145,137.145,206600000.0
2009-08-11 09:56:00,137.145,137.19,137.145,137.18,247700000.0
2009-08-11 09:57:00,137.19,137.23,137.175,137.225,216700000.0
2009-08-11 09:58:00,137.225,137.23,137.205,137.22,287500000.0
2009-08-11 09:59:00,137.22,137.23,137.215,137.225,139500000.0
2009-08-11 10:00:00,137.225,137.23,137.185,137.21,317900000.0
2009-08-11 10:01:00,137.215,137.22,137.175,137.205,237000000.0
2009-08-11 10:02:00,137.21,137.225,137.19,137.225,156900000.0
2009-08-11 10:03:00,137.225,137.24,137.215,137.225,257200000.0
2009-08-11 10:04:00,137.225,137.235,137.205,137.23,299260000.0
2009-08-11 10:05:00,137.225,137.27,137.215,137.245,303700001.0
2009-08-11 10:06:00,137.24,137.245,137.205,137.21,229730000.0
2009-08-11 10:07:00,137.21,137.225,137.205,137.225,179300000.0
2009-08-11 10:08:00,137.225,137.225,137.205,137.205,109160000.0
2009-08-11 10:09:00,137.205,137.255,137.205,137.22,196860000.0
2009-08-11 10:10:00,137.225,137.255,137.22,137.24,194300000.0
2009-08-11 10:11:00,137.245,137.255,137.21,137.225,282300000.0
2009-08-11 10:12:00,137.225,137.255,137.205,137.25,284420000.0
2009-08-11 10:13:00,137.25,137.265,137.245,137.255,224600000.0
2009-08-11 10:14:00,137.26,137.285,137.235,137.255,289000000.0
2009-08-11 10:15:00,137.255,137.26,137.205,137.205,226910000.0
2009-08-11 10:16:00,137.205,137.22,137.175,137.185,264980000.0
2009-08-11 10:17:00,137.19,137.205,137.18,137.205,142800000.0
2009-08-11 10:18:00,137.205,137.24,137.195,137.21,206500000.0
2009-08-11 10:19:00,137.21,137.23,137.185,137.21,193500000.0
2009-08-11 10:20:00,137.2,137.21,137.18,137.185,148900000.0
2009-08-11 10:21:00,137.185,137.195,137.155,137.16,173600000.0
2009-08-11 10:22:00,137.155,137.185,137.155,137.17,109000000.0
2009-08-11 10:23:00,137.175,137.18,137.165,137.18,75600000.0
2009-08-11 10:24:00,137.18,137.2,137.18,137.19,87800000.0
2009-08-11 10:25:00,137.2,137.2,137.175,137.175,116700000.0
2009-08-11 10:26:00,137.175,137.175,137.165,137.17,82000000.0
2009-08-11 10:27:00,137.17,137.195,137.17,137.19,150000000.0
2009-08-11 10:28:00,137.19,137.19,137.17,137.185,138200000.0
2009-08-11 10:29:00,137.185,137.22,137.175,137.195,192500000.0
2009-08-11 10:30:00,137.19,137.215,137.185,137.21,172700000.0
2009-08-11 10:31:00,137.21,137.265,137.205,137.265,124700000.0
2009-08-11 10:32:00,137.26,137.28,137.25,137.28,94200000.0
2009-08-11 10:33:00,137.28,137.295,137.275,137.285,97200000.0
2009-08-11 10:34:00,137.285,137.295,137.265,137.27,97800000.0
2009-08-11 10:35:00,137.27,137.275,137.21,137.25,169700000.0
2009-08-11 10:36:00,137.245,137.25,137.2,137.23,101600000.0
2009-08-11 10:37:00,137.23,137.255,137.225,137.24,142300000.0
2009-08-11 10:38:00,137.245,137.26,137.235,137.26,201400000.0
2009-08-11 10:39:00,137.26,137.28,137.26,137.265,113100000.0
2009-08-11 10:40:00,137.27,137.27,137.24,137.25,186000000.0
2009-08-11 10:41:00,137.255,137.275,137.245,137.245,197400000.0
2009-08-11 10:42:00,137.245,137.27,137.245,137.255,190000000.0
2009-08-11 10:43:00,137.255,137.27,137.245,137.255,351800000.0
2009-08-11 10:44:00,137.26,137.26,137.225,137.23,273100000.0
2009-08-11 10:45:00,137.215,137.245,137.215,137.215,159400000.0
2009-08-11 10:46:00,137.2,137.22,137.2,137.2,140400000.0
2009-08-11 10:47:00,137.2,137.22,137.17,137.17,179400000.0
2009-08-11 10:48:00,137.17,137.19,137.165,137.19,113600000.0
2009-08-11 10:49:00,137.19,137.19,137.15,137.165,154100000.0
2009-08-11 10:50:00,137.17,137.18,137.155,137.16,64000000.0
2009-08-11 10:51:00,137.16,137.16,137.09,137.1,314000000.0
2009-08-11 10:52:00,137.1,137.13,137.09,137.13,183900000.0
2009-08-11 10:53:00,137.13,137.155,137.125,137.125,142900000.0
2009-08-11 10:54:00,137.14,137.16,137.125,137.13,121300000.0
2009-08-11 10:55:00,137.135,137.135,137.13,137.13,5800000.0
2009-08-11 10:56:00,137.118,137.124,137.105,137.106,260299999.0
2009-08-11 10:57:00,137.11,137.165,137.105,137.165,260299999.0
2009-08-11 10:58:00,137.17,137.19,137.16,137.165,490800000.0
2009-08-11 10:59:00,137.165,137.225,137.165,137.22,258400000.0
2009-08-11 11:00:00,137.22,137.255,137.205,137.255,454100000.0
2009-08-11 11:01:00,137.25,137.25,137.19,137.22,272900000.0
2009-08-11 11:02:00,137.205,137.22,137.18,137.205,318500000.0
2009-08-11 11:03:00,137.205,137.205,137.165,137.175,247000000.0
2009-08-11 11:04:00,137.175,137.175,137.135,137.15,316500000.0
2009-08-11 11:05:00,137.145,137.175,137.115,137.145,277400000.0
2009-08-11 11:06:00,137.14,137.145,137.105,137.125,490000001.0
2009-08-11 11:07:00,137.12,137.125,137.1,137.125,344600000.0
2009-08-11 11:08:00,137.125,137.135,137.12,137.12,102300000.0
2009-08-11 11:09:00,137.125,137.13,137.105,137.11,193000000.0
2009-08-11 11:10:00,137.115,137.13,137.1,137.105,335100000.0
2009-08-11 11:11:00,137.11,137.16,137.11,137.14,271400000.0
2009-08-11 11:12:00,137.15,137.15,137.115,137.125,204000000.0
2009-08-11 11:13:00,137.125,137.15,137.11,137.11,195400000.0
2009-08-11 11:14:00,137.11,137.11,137.085,137.085,370200000.0
2009-08-11 11:15:00,137.095,137.11,137.08,137.09,304200000.0
2009-08-11 11:16:00,137.095,137.13,137.07,137.12,217900000.0
2009-08-11 11:17:00,137.12,137.12,137.085,137.1,257500000.0
2009-08-11 11:18:00,137.095,137.12,137.075,137.11,380800000.0
2009-08-11 11:19:00,137.11,137.115,137.07,137.075,531900000.0
2009-08-11 11:20:00,137.075,137.085,137.035,137.045,219500000.0
2009-08-11 11:21:00,137.045,137.045,137.0,137.015,296700000.0
2009-08-11 11:22:00,137.01,137.015,136.995,137.0,171700000.0
2009-08-11 11:23:00,137.0,137.025,136.985,137.015,283500000.0
2009-08-11 11:24:00,137.02,137.04,137.005,137.04,339100000.0
2009-08-11 11:25:00,137.035,137.04,137.015,137.03,284000000.0
2009-08-11 11:26:00,137.03,137.06,137.005,137.015,360800000.0
2009-08-11 11:27:00,137.015,137.06,137.015,137.05,149100000.0
2009-08-11 11:28:00,137.05,137.06,137.045,137.05,139600000.0
2009-08-11 11:29:00,137.05,137.05,137.005,137.02,398300000.0
2009-08-11 11:30:00,137.025,137.04,137.0,137.005,204100000.0
2009-08-11 11:31:00,137.005,137.035,137.005,137.03,157600000.0
2009-08-11 11:32:00,137.045,137.055,137.025,137.05,169300000.0
2009-08-11 11:33:00,137.05,137.05,137.035,137.045,118500000.0
2009-08-11 11:34:00,137.05,137.085,137.05,137.08,101200000.0
2009-08-11 11:35:00,137.085,137.085,137.055,137.07,494300000.0
2009-08-11 11:36:00,137.07,137.09,137.07,137.07,224100000.0
2009-08-11 11:37:00,137.07,137.075,137.035,137.055,362499999.0
2009-08-11 11:38:00,137.055,137.07,137.045,137.07,174700000.0
2009-08-11 11:39:00,137.07,137.07,137.04,137.065,206000000.0
2009-08-11 11:40:00,137.065,137.07,137.05,137.055,262400000.0
2009-08-11 11:41:00,137.065,137.105,137.05,137.08,430800000.0
2009-08-11 11:42:00,137.08,137.125,137.08,137.085,396600001.0
2009-08-11 11:43:00,137.08,137.095,137.075,137.085,343500000.0
2009-08-11 11:44:00,137.085,137.1,137.085,137.1,203800000.0
2009-08-11 11:45:00,137.105,137.11,137.08,137.09,235200000.0
2009-08-11 11:46:00,137.09,137.11,137.085,137.105,253500000.0
2009-08-11 11:47:00,137.105,137.105,137.08,137.085,447000000.0
2009-08-11 11:48:00,137.075,137.085,137.06,137.06,332400000.0
2009-08-11 11:49:00,137.06,137.065,137.02,137.02,615000000.0
2009-08-11 11:50:00,137.02,137.035,137.01,137.02,340000000.0
2009-08-11 11:51:00,137.015,137.015,136.99,137.005,228400000.0
2009-08-11 11:52:00,137.005,137.005,136.94,136.945,235490000.0
2009-08-11 11:53:00,136.945,136.95,136.905,136.935,153470000.0
2009-08-11 11:54:00,136.935,136.94,136.925,136.935,192800000.0
2009-08-11 11:55:00,136.945,136.95,136.925,136.93,205300000.0
2009-08-11 11:56:00,136.93,136.935,136.845,136.845,612900000.0
2009-08-11 11:57:00,136.84,136.865,136.795,136.805,417200000.0
2009-08-11 11:58:00,136.81,136.83,136.795,136.81,409300000.0
2009-08-11 11:59:00,136.81,136.87,136.8,136.87,353300000.0
2009-08-11 12:00:00,136.865,136.9,136.86,136.875,386900001.0
2009-08-11 12:01:00,136.875,136.915,136.85,136.895,297500000.0
2009-08-11 12:02:00,136.895,136.915,136.89,136.915,358000000.0
2009-08-11 12:03:00,136.915,136.915,136.87,136.895,386300000.0
2009-08-11 12:04:00,136.895,136.9,136.875,136.88,320200000.0
2009-08-11 12:05:00,136.88,136.885,136.82,136.825,239800000.0
2009-08-11 12:06:00,136.83,136.835,136.775,136.775,211200000.0
2009-08-11 12:07:00,136.77,136.775,136.745,136.76,418400002.0
2009-08-11 12:08:00,136.755,136.775,136.745,136.75,259600000.0
2009-08-11 12:09:00,136.75,136.755,136.705,136.735,371200000.0
2009-08-11 12:10:00,136.735,136.74,136.665,136.7,358800001.0
2009-08-11 12:11:00,136.69,136.73,136.66,136.715,455799997.0
2009-08-11 12:12:00,136.715,136.76,136.715,136.755,387500001.0
2009-08-11 12:13:00,136.755,136.765,136.7,136.7,319200000.0
2009-08-11 12:14:00,136.705,136.735,136.59,136.605,429300001.0
2009-08-11 12:15:00,136.6,136.605,136.525,136.59,385900000.0
2009-08-11 12:16:00,136.59,136.625,136.575,136.6,322400000.0
2009-08-11 12:17:00,136.6,136.65,136.585,136.645,232000000.0
2009-08-11 12:18:00,136.645,136.67,136.63,136.67,445100001.0
2009-08-11 12:19:00,136.645,136.665,136.63,136.645,280500000.0
2009-08-11 12:20:00,136.645,136.66,136.6,136.635,374600000.0
2009-08-11 12:21:00,136.645,136.65,136.59,136.635,432500001.0
2009-08-11 12:22:00,136.645,136.675,136.635,136.675,298000000.0
2009-08-11 12:23:00,136.665,136.68,136.65,136.665,298100000.0
2009-08-11 12:24:00,136.655,136.665,136.62,136.635,208600000.0
2009-08-11 12:25:00,136.635,136.64,136.615,136.615,127100000.0
2009-08-11 12:26:00,136.615,136.62,136.545,136.56,156000000.0
2009-08-11 12:27:00,136.56,136.645,136.56,136.645,325000000.0
2009-08-11 12:28:00,136.65,136.65,136.595,136.6,254900000.0
2009-08-11 12:29:00,136.595,136.635,136.56,136.615,292000000.0
2009-08-11 12:30:00,136.615,136.625,136.575,136.585,293300000.0
2009-08-11 12:31:00,136.585,136.62,136.555,136.62,326000000.0
2009-08-11 12:32:00,136.625,136.645,136.6,136.63,209700000.0
2009-08-11 12:33:00,136.635,136.655,136.615,136.64,366100000.0
2009-08-11 12:34:00,136.645,136.665,136.595,136.645,230200000.0
2009-08-11 12:35:00,136.645,136.68,136.645,136.675,199900000.0
2009-08-11 12:36:00,136.665,136.68,136.645,136.67,219500000.0
2009-08-11 12:37:00,136.66,136.66,136.615,136.645,192500000.0
2009-08-11 12:38:00,136.64,136.68,136.64,136.67,122200000.0
2009-08-11 12:39:00,136.665,136.675,136.645,136.67,269600000.0
2009-08-11 12:40:00,136.67,136.7,136.655,136.68,275700000.0
2009-08-11 12:41:00,136.68,136.755,136.68,136.745,323400000.0
2009-08-11 12:42:00,136.74,136.74,136.685,136.695,382100000.0
2009-08-11 12:43:00,136.69,136.725,136.675,136.72,216600000.0
2009-08-11 12:44:00,136.72,136.73,136.68,136.68,236200000.0
2009-08-11 12:45:00,136.68,136.705,136.675,136.685,303900000.0
2009-08-11 12:46:00,136.69,136.71,136.685,136.705,85900000.0
2009-08-11 12:47:00,136.705,136.72,136.685,136.715,81100000.0
2009-08-11 12:48:00,136.705,136.785,136.705,136.785,185400000.0
2009-08-11 12:49:00,136.785,136.795,136.78,136.785,132300000.0
2009-08-11 12:50:00,136.785,136.84,136.78,136.835,152200000.0
2009-08-11 12:51:00,136.835,136.865,136.835,136.855,342700000.0
2009-08-11 12:52:00,136.86,136.875,136.845,136.86,334800000.0
2009-08-11 12:53:00,136.86,136.865,136.83,136.83,162000000.0
2009-08-11 12:54:00,136.83,136.84,136.81,136.84,224300000.0
2009-08-11 12:55:00,136.84,136.865,136.83,136.86,250800000.0
2009-08-11 12:56:00,136.86,136.875,136.855,136.86,286500000.0
2009-08-11 12:57:00,136.86,136.865,136.845,136.855,167200000.0
2009-08-11 12:58:00,136.85,136.865,136.825,136.86,205800000.0
2009-08-11 12:59:00,136.86,136.87,136.82,136.85,155200000.0
2009-08-11 13:00:00,136.84,136.86,136.81,136.815,188900000.0
2009-08-11 13:01:00,136.815,136.845,136.81,136.84,313000000.0
2009-08-11 13:02:00,136.84,136.855,136.83,136.83,235200000.0
2009-08-11 13:03:00,136.83,136.85,136.83,136.84,183200000.0
2009-08-11 13:04:00,136.845,136.855,136.835,136.84,224000000.0
2009-08-11 13:05:00,136.84,136.86,136.83,136.84,176900000.0
2009-08-11 13:06:00,136.84,136.84,136.805,136.81,253800000.0
2009-08-11 13:07:00,136.81,136.81,136.755,136.77,210000000.0
2009-08-11 13:08:00,136.77,136.79,136.745,136.79,294300000.0
2009-08-11 13:09:00,136.79,136.88,136.785,136.845,375600000.0
2009-08-11 13:10:00,136.845,136.855,136.825,136.825,297000000.0
2009-08-11 13:11:00,136.83,136.83,136.79,136.81,192600000.0
2009-08-11 13:12:00,136.81,136.82,136.785,136.81,405600000.0
2009-08-11 13:13:00,136.805,136.83,136.8,136.815,364000000.0
2009-08-11 13:14:00,136.825,136.83,136.78,136.81,347300000.0
2009-08-11 13:15:00,136.815,136.83,136.795,136.795,331499999.0
2009-08-11 13:16:00,136.795,136.86,136.795,136.85,287000000.0
2009-08-11 13:17:00,136.85,136.855,136.78,136.78,248200000.0
2009-08-11 13:18:00,136.785,136.785,136.655,136.695,439200000.0
2009-08-11 13:19:00,136.695,136.83,136.69,136.825,344299999.0
2009-08-11 13:20:00,136.825,136.835,136.785,136.82,285100000.0
2009-08-11 13:21:00,136.815,136.865,136.805,136.815,366000000.0
2009-08-11 13:22:00,136.815,136.83,136.81,136.815,243500000.0
2009-08-11 13:23:00,136.82,136.82,136.77,136.8,200400000.0
2009-08-11 13:24:00,136.79,136.84,136.785,136.825,267500000.0
2009-08-11 13:25:00,136.82,136.86,136.82,136.86,389500001.0
2009-08-11 13:26:00,136.86,136.875,136.85,136.875,324300000.0
2009-08-11 13:27:00,136.875,136.945,136.86,136.93,278700000.0
2009-08-11 13:28:00,136.93,136.94,136.885,136.89,307600000.0
2009-08-11 13:29:00,136.885,136.895,136.87,136.875,238000000.0
2009-08-11 13:30:00,136.875,136.885,136.815,136.83,381700000.0
2009-08-11 13:31:00,136.835,136.835,136.79,136.805,345600000.0
2009-08-11 13:32:00,136.805,136.82,136.765,136.77,261700000.0
2009-08-11 13:33:00,136.77,136.845,136.745,136.845,329100000.0
2009-08-11 13:34:00,136.84,136.84,136.785,136.795,464200000.0
2009-08-11 13:35:00,136.795,136.795,136.745,136.755,462000000.0
2009-08-11 13:36:00,136.755,136.76,136.725,136.76,313700000.0
2009-08-11 13:37:00,136.76,136.765,136.73,136.73,235800000.0
2009-08-11 13:38:00,136.725,136.76,136.725,136.74,157000000.0
2009-08-11 13:39:00,136.745,136.77,136.735,136.765,249200000.0
2009-08-11 13:40:00,136.765,136.765,136.71,136.72,315300000.0
2009-08-11 13:41:00,136.715,136.72,136.68,136.7,246200000.0
2009-08-11 13:42:00,136.7,136.705,136.68,136.69,161100000.0
2009-08-11 13:43:00,136.69,136.69,136.65,136.67,222800000.0
2009-08-11 13:44:00,136.66,136.68,136.615,136.615,247600000.0
2009-08-11 13:45:00,136.615,136.63,136.545,136.545,386300000.0
2009-08-11 13:46:00,136.545,136.585,136.51,136.575,305900000.0
2009-08-11 13:47:00,136.575,136.585,136.525,136.585,288000000.0
2009-08-11 13:48:00,136.59,136.65,136.585,136.615,279700000.0
2009-08-11 13:49:00,136.62,136.67,136.62,136.655,234500000.0
2009-08-11 13:50:00,136.655,136.67,136.645,136.67,253000000.0
2009-08-11 13:51:00,136.67,136.685,136.595,136.62,325600000.0
2009-08-11 13:52:00,136.62,136.64,136.59,136.59,249000000.0
2009-08-11 13:53:00,136.59,136.605,136.555,136.595,384600000.0
2009-08-11 13:54:00,136.595,136.615,136.58,136.59,171800000.0
2009-08-11 13:55:00,136.59,136.655,136.59,136.635,213700000.0
2009-08-11 13:56:00,136.63,136.66,136.625,136.63,157700000.0
2009-08-11 13:57:00,136.63,136.635,136.62,136.625,145200000.0
2009-08-11 13:58:00,136.625,136.65,136.625,136.645,193400000.0
2009-08-11 13:59:00,136.645,136.67,136.615,136.63,226100000.0
2009-08-11 14:00:00,136.64,136.66,136.625,136.65,179500000.0
2009-08-11 14:01:00,136.65,136.685,136.645,136.68,110800000.0
2009-08-11 14:02:00,136.68,136.72,136.665,136.7,330700000.0
2009-08-11 14:03:00,136.7,136.7,136.665,136.685,343400000.0
2009-08-11 14:04:00,136.68,136.71,136.66,136.71,309500000.0
2009-08-11 14:05:00,136.71,136.74,136.685,136.735,331600000.0
2009-08-11 14:06:00,136.73,136.795,136.72,136.745,272900000.0
2009-08-11 14:07:00,136.745,136.745,136.68,136.68,368500000.0
2009-08-11 14:08:00,136.68,136.685,136.655,136.655,435800000.0
2009-08-11 14:09:00,136.65,136.67,136.645,136.665,257300000.0
2009-08-11 14:10:00,136.665,136.725,136.665,136.725,303100000.0
2009-08-11 14:11:00,136.725,136.76,136.695,136.72,409100000.0
2009-08-11 14:12:00,136.73,136.735,136.645,136.67,285700000.0
2009-08-11 14:13:00,136.67,136.71,136.67,136.7,272800000.0
2009-08-11 14:14:00,136.7,136.715,136.665,136.71,257200000.0
2009-08-11 14:15:00,136.71,136.755,136.7,136.73,238400000.0
2009-08-11 14:16:00,136.725,136.74,136.715,136.725,265400000.0
2009-08-11 14:17:00,136.725,136.75,136.71,136.75,428900000.0
2009-08-11 14:18:00,136.755,136.78,136.74,136.755,312000000.0
2009-08-11 14:19:00,136.755,136.805,136.735,136.795,222100000.0
2009-08-11 14:20:00,136.795,136.81,136.765,136.785,328700000.0
2009-08-11 14:21:00,136.8,136.845,136.775,136.845,402800000.0
2009-08-11 14:22:00,136.85,136.87,136.775,136.785,248200000.0
2009-08-11 14:23:00,136.785,136.84,136.775,136.825,402200000.0
2009-08-11 14:24:00,136.825,136.835,136.8,136.81,285400000.0
2009-08-11 14:25:00,136.815,136.845,136.755,136.755,331900000.0
2009-08-11 14:26:00,136.775,136.815,136.755,136.805,277100000.0
2009-08-11 14:27:00,136.815,136.87,136.805,136.86,329600000.0
2009-08-11 14:28:00,136.86,136.865,136.835,136.845,264800000.0
2009-08-11 14:29:00,136.84,136.85,136.82,136.835,219500000.0
2009-08-11 14:30:00,136.84,136.91,136.8,136.82,398700000.0
2009-08-11 14:31:00,136.815,136.835,136.795,136.815,401900000.0
2009-08-11 14:32:00,136.815,136.83,136.8,136.825,324700000.0
2009-08-11 14:33:00,136.82,136.83,136.76,136.76,382400000.0
2009-08-11 14:34:00,136.76,136.765,136.67,136.685,487200000.0
2009-08-11 14:35:00,136.685,136.76,136.655,136.66,314200000.0
2009-08-11 14:36:00,136.66,136.675,136.62,136.675,373000000.0
2009-08-11 14:37:00,136.67,136.765,136.67,136.705,318200000.0
2009-08-11 14:38:00,136.705,136.705,136.655,136.675,351600000.0
2009-08-11 14:39:00,136.675,136.695,136.655,136.655,235900000.0
2009-08-11 14:40:00,136.66,136.7,136.66,136.675,252900000.0
2009-08-11 14:41:00,136.675,136.68,136.66,136.67,173400000.0
2009-08-11 14:42:00,136.67,136.675,136.63,136.645,414800000.0
2009-08-11 14:43:00,136.66,136.675,136.64,136.675,340900000.0
2009-08-11 14:44:00,136.675,136.675,136.575,136.595,207400000.0
2009-08-11 14:45:00,136.605,136.61,136.555,136.58,282200000.0
2009-08-11 14:46:00,136.58,136.61,136.57,136.6,158600000.0
2009-08-11 14:47:00,136.6,136.6,136.575,136.59,316300000.0
2009-08-11 14:48:00,136.595,136.6,136.59,136.6,375000000.0
2009-08-11 14:49:00,136.6,136.6,136.55,136.55,410100000.0
2009-08-11 14:50:00,136.555,136.56,136.53,136.545,354600000.0
2009-08-11 14:51:00,136.545,136.58,136.545,136.575,177100000.0
2009-08-11 14:52:00,136.58,136.615,136.56,136.61,454700000.0
2009-08-11 14:53:00,136.61,136.645,136.605,136.64,259700000.0
2009-08-11 14:54:00,136.64,136.64,136.59,136.6,242400000.0
2009-08-11 14:55:00,136.6,136.6,136.555,136.56,312300000.0
2009-08-11 14:56:00,136.56,136.565,136.51,136.53,374500000.0
2009-08-11 14:57:00,136.535,136.54,136.435,136.46,484800000.0
2009-08-11 14:58:00,136.46,136.465,136.395,136.405,644200001.0
2009-08-11 14:59:00,136.405,136.415,136.345,136.39,375900000.0
2009-08-11 15:00:00,136.39,136.39,136.3,136.32,325400000.0
2009-08-11 15:01:00,136.32,136.33,136.235,136.255,439300000.0
2009-08-11 15:02:00,136.265,136.295,136.25,136.275,357000000.0
2009-08-11 15:03:00,136.27,136.28,136.245,136.26,605100000.0
2009-08-11 15:04:00,136.26,136.325,136.26,136.315,438200001.0
2009-08-11 15:05:00,136.31,136.32,136.265,136.3,289900000.0
2009-08-11 15:06:00,136.3,136.31,136.275,136.29,338700000.0
2009-08-11 15:07:00,136.29,136.29,136.25,136.26,329800000.0
2009-08-11 15:08:00,136.265,136.27,136.225,136.23,312100000.0
2009-08-11 15:09:00,136.225,136.25,136.21,136.235,509300000.0
2009-08-11 15:10:00,136.235,136.24,136.15,136.185,515300000.0
2009-08-11 15:11:00,136.18,136.18,136.085,136.095,431100000.0
2009-08-11 15:12:00,136.095,136.13,136.075,136.11,387000000.0
2009-08-11 15:13:00,136.115,136.125,136.065,136.1,389500000.0
2009-08-11 15:14:00,136.09,136.125,136.035,136.055,544100000.0
2009-08-11 15:15:00,136.055,136.065,136.015,136.02,393100000.0
2009-08-11 15:16:00,136.02,136.065,135.99,136.04,530600000.0
2009-08-11 15:17:00,136.04,136.115,136.035,136.115,539400000.0
2009-08-11 15:18:00,136.12,136.195,136.115,136.125,432100000.0
2009-08-11 15:19:00,136.125,136.135,136.105,136.11,429800000.0
2009-08-11 15:20:00,136.105,136.125,136.06,136.12,491100000.0
2009-08-11 15:21:00,136.12,136.175,136.08,136.1,372900000.0
2009-08-11 15:22:00,136.095,136.12,136.075,136.11,427700000.0
2009-08-11 15:23:00,136.11,136.11,136.055,136.075,551250000.0
2009-08-11 15:24:00,136.075,136.08,136.02,136.02,331300000.0
2009-08-11 15:25:00,136.02,136.06,136.01,136.06,354100000.0
2009-08-11 15:26:00,136.06,136.075,136.02,136.035,256000000.0
2009-08-11 15:27:00,136.035,136.11,136.03,136.11,396200000.0
2009-08-11 15:28:00,136.115,136.135,136.095,136.105,488700000.0
2009-08-11 15:29:00,136.105,136.105,136.065,136.065,427300000.0
2009-08-11 15:30:00,136.07,136.12,136.06,136.08,480100000.0
2009-08-11 15:31:00,136.075,136.075,136.0,136.0,526400000.0
2009-08-11 15:32:00,136.0,136.015,135.96,135.985,460400000.0
2009-08-11 15:33:00,135.995,136.095,135.98,136.09,426500000.0
2009-08-11 15:34:00,136.09,136.1,136.065,136.08,359400000.0
2009-08-11 15:35:00,136.08,136.165,136.075,136.15,457100000.0
2009-08-11 15:36:00,136.15,136.165,136.095,136.155,290200000.0
2009-08-11 15:37:00,136.16,136.165,136.085,136.145,476600000.0
2009-08-11 15:38:00,136.13,136.16,136.1,136.11,466000000.0
2009-08-11 15:39:00,136.115,136.155,136.11,136.12,454900000.0
2009-08-11 15:40:00,136.12,136.125,136.02,136.065,535699999.0
2009-08-11 15:41:00,136.06,136.095,136.045,136.075,710099997.0
2009-08-11 15:42:00,136.07,136.085,136.02,136.02,436400000.0
2009-08-11 15:43:00,136.03,136.08,136.015,136.015,517299999.0
2009-08-11 15:44:00,136.0,136.13,136.0,136.085,386800001.0
2009-08-11 15:45:00,136.09,136.12,136.02,136.11,286900000.0
2009-08-11 15:46:00,136.11,136.12,136.08,136.11,304100000.0
2009-08-11 15:47:00,136.11,136.125,136.035,136.035,448100000.0
2009-08-11 15:48:00,136.035,136.035,135.945,135.96,421700000.0
2009-08-11 15:49:00,135.96,136.01,135.945,136.0,409100000.0
2009-08-11 15:50:00,136.0,136.06,135.995,136.04,421300000.0
2009-08-11 15:51:00,136.045,136.09,136.015,136.015,423799999.0
2009-08-11 15:52:00,136.015,136.02,135.935,135.97,346400000.0
2009-08-11 15:53:00,135.97,136.015,135.95,136.005,280400000.0
2009-08-11 15:54:00,136.015,136.02,135.97,136.005,252700000.0
2009-08-11 15:55:00,136.0,136.03,135.96,135.96,592100000.0
2009-08-11 15:56:00,135.96,136.005,135.95,135.965,400000001.0
2009-08-11 15:57:00,135.965,136.07,135.965,136.04,367000002.0
2009-08-11 15:58:00,136.04,136.09,136.03,136.09,268300000.0
2009-08-11 15:59:00,136.09,136.115,136.055,136.055,403200001.0
2009-08-11 16:00:00,136.055,136.085,135.965,135.97,397200000.0
2009-08-11 16:01:00,135.975,135.975,135.9,135.91,462900000.0
2009-08-11 16:02:00,135.905,135.905,135.765,135.835,462700001.0
2009-08-11 16:03:00,135.835,135.865,135.755,135.755,370200000.0
2009-08-11 16:04:00,135.765,135.765,135.66,135.695,413000000.0
2009-08-11 16:05:00,135.7,135.71,135.67,135.67,404700000.0
2009-08-11 16:06:00,135.67,135.715,135.67,135.715,418500000.0
2009-08-11 16:07:00,135.705,135.775,135.705,135.745,297800000.0
2009-08-11 16:08:00,135.745,135.745,135.66,135.69,398800000.0
2009-08-11 16:09:00,135.695,135.735,135.67,135.695,404300000.0
2009-08-11 16:10:00,135.695,135.725,135.685,135.71,377500000.0
2009-08-11 16:11:00,135.715,135.725,135.695,135.695,361100000.0
2009-08-11 16:12:00,135.69,135.74,135.665,135.695,286600000.0
2009-08-11 16:13:00,135.695,135.735,135.665,135.72,337000000.0
2009-08-11 16:14:00,135.72,135.825,135.715,135.825,356000000.0
2009-08-11 16:15:00,135.805,135.82,135.755,135.775,387400000.0
2009-08-11 16:16:00,135.79,135.825,135.755,135.815,366000000.0
2009-08-11 16:17:00,135.82,135.825,135.765,135.79,403500000.0
2009-08-11 16:18:00,135.8,135.815,135.785,135.805,453500000.0
2009-08-11 16:19:00,135.805,135.815,135.78,135.8,321400000.0
2009-08-11 16:20:00,135.8,135.815,135.755,135.8,372600000.0
2009-08-11 16:21:00,135.8,135.855,135.78,135.8,378400000.0
2009-08-11 16:22:00,135.805,135.805,135.75,135.755,330200000.0
2009-08-11 16:23:00,135.75,135.75,135.665,135.71,446300000.0
2009-08-11 16:24:00,135.71,135.755,135.67,135.675,257900000.0
2009-08-11 16:25:00,135.675,135.68,135.495,135.505,301000000.0
2009-08-11 16:26:00,135.51,135.525,135.45,135.46,373500000.0
2009-08-11 16:27:00,135.465,135.53,135.46,135.525,468300000.0
2009-08-11 16:28:00,135.52,135.535,135.475,135.49,487400000.0
2009-08-11 16:29:00,135.48,135.49,135.39,135.405,320200000.0
2009-08-11 16:30:00,135.39,135.425,135.375,135.41,375000000.0
2009-08-11 16:31:00,135.405,135.44,135.355,135.435,332800000.0
2009-08-11 16:32:00,135.42,135.455,135.38,135.425,272700000.0
2009-08-11 16:33:00,135.425,135.52,135.42,135.505,318700000.0
2009-08-11 16:34:00,135.51,135.6,135.5,135.59,389500000.0
2009-08-11 16:35:00,135.595,135.61,135.515,135.515,510350000.0
2009-08-11 16:36:00,135.515,135.54,135.5,135.5,291500000.0
2009-08-11 16:37:00,135.495,135.525,135.46,135.52,365600000.0
2009-08-11 16:38:00,135.53,135.53,135.45,135.51,365850000.0
2009-08-11 16:39:00,135.51,135.565,135.495,135.565,277900000.0
2009-08-11 16:40:00,135.565,135.615,135.555,135.605,515100000.0
2009-08-11 16:41:00,135.6,135.655,135.595,135.65,448700000.0
2009-08-11 16:42:00,135.65,135.665,135.61,135.65,392600000.0
2009-08-11 16:43:00,135.65,135.665,135.625,135.655,401400000.0
2009-08-11 16:44:00,135.65,135.66,135.575,135.585,245800000.0
2009-08-11 16:45:00,135.58,135.62,135.56,135.58,341000000.0
2009-08-11 16:46:00,135.58,135.605,135.555,135.555,348200000.0
2009-08-11 16:47:00,135.555,135.615,135.545,135.59,224100000.0
2009-08-11 16:48:00,135.6,135.6,135.55,135.55,463700000.0
2009-08-11 16:49:00,135.555,135.56,135.515,135.535,394999999.0
2009-08-11 16:50:00,135.54,135.79,135.535,135.785,344900000.0
2009-08-11 16:51:00,135.78,135.805,135.595,135.66,397400000.0
2009-08-11 16:52:00,135.66,135.675,135.615,135.625,548800001.0
2009-08-11 16:53:00,135.63,135.69,135.63,135.685,378000000.0
2009-08-11 16:54:00,135.685,135.825,135.68,135.725,419250000.0
2009-08-11 16:55:00,135.715,135.73,135.655,135.675,353100000.0
2009-08-11 16:56:00,135.665,135.665,135.605,135.65,246700000.0
2009-08-11 16:57:00,135.655,135.685,135.63,135.685,312700000.0
2009-08-11 16:58:00,135.69,135.715,135.65,135.715,261400001.0
2009-08-11 16:59:00,135.71,135.71,135.575,135.585,327300000.0
2009-08-11 17:00:00,135.585,135.62,135.555,135.58,311100000.0
2009-08-11 17:01:00,135.58,135.64,135.575,135.63,331800000.0
2009-08-11 17:02:00,135.63,135.64,135.59,135.62,240600000.0
2009-08-11 17:03:00,135.62,135.62,135.505,135.505,276900000.0
2009-08-11 17:04:00,135.505,135.525,135.475,135.475,394400000.0
2009-08-11 17:05:00,135.48,135.505,135.445,135.475,369000000.0
2009-08-11 17:06:00,135.485,135.485,135.385,135.445,515300000.0
2009-08-11 17:07:00,135.44,135.46,135.4,135.43,291500000.0
2009-08-11 17:08:00,135.43,135.48,135.415,135.475,388800000.0
2009-08-11 17:09:00,135.47,135.495,135.465,135.47,248100000.0
2009-08-11 17:10:00,135.475,135.53,135.47,135.53,248800000.0
2009-08-11 17:11:00,135.535,135.54,135.445,135.485,279600000.0
2009-08-11 17:12:00,135.485,135.5,135.47,135.48,315300000.0
2009-08-11 17:13:00,135.48,135.535,135.4,135.405,373300000.0
2009-08-11 17:14:00,135.405,135.405,135.335,135.345,248120000.0
2009-08-11 17:15:00,135.345,135.375,135.295,135.305,379000000.0
2009-08-11 17:16:00,135.305,135.335,135.25,135.285,333900000.0
2009-08-11 17:17:00,135.285,135.31,135.245,135.31,428200000.0
2009-08-11 17:18:00,135.31,135.355,135.275,135.335,381700000.0
2009-08-11 17:19:00,135.335,135.38,135.315,135.365,394100000.0
2009-08-11 17:20:00,135.37,135.485,135.365,135.455,393400000.0
2009-08-11 17:21:00,135.45,135.455,135.37,135.405,318100001.0
2009-08-11 17:22:00,135.41,135.445,135.375,135.395,347900000.0
2009-08-11 17:23:00,135.395,135.405,135.335,135.335,370000000.0
2009-08-11 17:24:00,135.335,135.345,135.32,135.335,282800000.0
2009-08-11 17:25:00,135.34,135.375,135.32,135.325,270500000.0
2009-08-11 17:26:00,135.325,135.345,135.285,135.345,212000000.0
2009-08-11 17:27:00,135.345,135.38,135.33,135.355,267500000.0
2009-08-11 17:28:00,135.36,135.43,135.35,135.415,197200000.0
2009-08-11 17:29:00,135.415,135.51,135.415,135.505,309900000.0
2009-08-11 17:30:00,135.505,135.515,135.485,135.51,269600000.0
2009-08-11 17:31:00,135.505,135.51,135.435,135.455,328700000.0
2009-08-11 17:32:00,135.455,135.475,135.435,135.435,329900000.0
2009-08-11 17:33:00,135.445,135.445,135.38,135.415,264300000.0
2009-08-11 17:34:00,135.41,135.45,135.39,135.43,313100000.0
2009-08-11 17:35:00,135.43,135.47,135.415,135.455,229200000.0
2009-08-11 17:36:00,135.47,135.485,135.445,135.455,248200000.0
2009-08-11 17:37:00,135.45,135.48,135.425,135.45,180900000.0
2009-08-11 17:38:00,135.45,135.45,135.4,135.405,208500000.0
2009-08-11 17:39:00,135.415,135.415,135.355,135.37,240800000.0
2009-08-11 17:40:00,135.37,135.43,135.365,135.41,287400000.0
2009-08-11 17:41:00,135.41,135.42,135.38,135.395,288400000.0
2009-08-11 17:42:00,135.395,135.435,135.36,135.435,325700000.0
2009-08-11 17:43:00,135.435,135.535,135.415,135.505,280400000.0
2009-08-11 17:44:00,135.5,135.505,135.44,135.475,339800000.0
2009-08-11 17:45:00,135.475,135.495,135.455,135.48,352500000.0
2009-08-11 17:46:00,135.485,135.485,135.43,135.46,334500000.0
2009-08-11 17:47:00,135.47,135.48,135.44,135.445,256800000.0
2009-08-11 17:48:00,135.445,135.475,135.43,135.475,231900000.0
2009-08-11 17:49:00,135.475,135.495,135.445,135.45,179800000.0
2009-08-11 17:50:00,135.455,135.485,135.435,135.48,170400000.0
2009-08-11 17:51:00,135.495,135.505,135.445,135.485,197800000.0
2009-08-11 17:52:00,135.485,135.495,135.465,135.485,170300000.0
2009-08-11 17:53:00,135.495,135.53,135.495,135.53,201400000.0
2009-08-11 17:54:00,135.525,135.565,135.52,135.545,239100001.0
2009-08-11 17:55:00,135.545,135.615,135.525,135.595,373900000.0
2009-08-11 17:56:00,135.6,135.635,135.595,135.605,282200000.0
2009-08-11 17:57:00,135.61,135.655,135.605,135.64,278100000.0
2009-08-11 17:58:00,135.64,135.68,135.64,135.68,211900000.0
2009-08-11 17:59:00,135.68,135.695,135.665,135.665,299800000.0
2009-08-11 18:00:00,135.665,135.685,135.605,135.65,302200000.0
2009-08-11 18:01:00,135.645,135.68,135.635,135.68,234500000.0
2009-08-11 18:02:00,135.69,135.75,135.69,135.745,288400000.0
2009-08-11 18:03:00,135.745,135.755,135.7,135.73,359000001.0
2009-08-11 18:04:00,135.725,135.755,135.71,135.735,380200001.0
2009-08-11 18:05:00,135.73,135.75,135.695,135.705,312600000.0
2009-08-11 18:06:00,135.705,135.73,135.705,135.725,251800000.0
2009-08-11 18:07:00,135.725,135.735,135.71,135.725,257200000.0
2009-08-11 18:08:00,135.72,135.72,135.705,135.71,53400000.0
2009-08-11 18:09:00,135.705,135.74,135.705,135.73,361300000.0
2009-08-11 18:10:00,135.73,135.74,135.715,135.73,161600000.0
2009-08-11 18:11:00,135.725,135.77,135.69,135.695,280700000.0
2009-08-11 18:12:00,135.69,135.695,135.655,135.695,137700000.0
2009-08-11 18:13:00,135.695,135.72,135.68,135.71,187500000.0
2009-08-11 18:14:00,135.715,135.72,135.685,135.695,109000000.0
2009-08-11 18:15:00,135.695,135.745,135.695,135.725,337800000.0
2009-08-11 18:16:00,135.725,135.745,135.705,135.74,100400000.0
2009-08-11 18:17:00,135.74,135.76,135.735,135.755,250600000.0
2009-08-11 18:18:00,135.76,135.835,135.745,135.835,299000000.0
2009-08-11 18:19:00,135.835,135.895,135.835,135.885,337100000.0
2009-08-11 18:20:00,135.885,135.885,135.865,135.875,240200000.0
2009-08-11 18:21:00,135.885,135.885,135.865,135.865,240400000.0
2009-08-11 18:22:00,135.865,135.865,135.78,135.805,282600000.0
2009-08-11 18:23:00,135.81,135.83,135.78,135.78,197000000.0
2009-08-11 18:24:00,135.78,135.805,135.71,135.725,327300000.0
2009-08-11 18:25:00,135.72,135.75,135.71,135.74,308300000.0
2009-08-11 18:26:00,135.74,135.805,135.705,135.785,264300000.0
2009-08-11 18:27:00,135.79,135.79,135.71,135.71,329100000.0
2009-08-11 18:28:00,135.715,135.77,135.715,135.745,158500000.0
2009-08-11 18:29:00,135.745,135.77,135.745,135.76,324000000.0
2009-08-11 18:30:00,135.76,135.78,135.75,135.765,260300000.0
2009-08-11 18:31:00,135.775,135.785,135.755,135.785,196800000.0
2009-08-11 18:32:00,135.795,135.815,135.785,135.81,89100000.0
2009-08-11 18:33:00,135.81,135.84,135.8,135.84,147400000.0
2009-08-11 18:34:00,135.84,135.845,135.825,135.825,83500000.0
2009-08-11 18:35:00,135.825,135.825,135.78,135.795,135600000.0
2009-08-11 18:36:00,135.795,135.795,135.775,135.785,133500000.0
2009-08-11 18:37:00,135.78,135.78,135.71,135.76,159000000.0
2009-08-11 18:38:00,135.755,135.775,135.745,135.755,113300000.0
2009-08-11 18:39:00,135.765,135.77,135.75,135.77,167400000.0
2009-08-11 18:40:00,135.775,135.775,135.725,135.73,185400000.0
2009-08-11 18:41:00,135.73,135.76,135.72,135.72,114600000.0
2009-08-11 18:42:00,135.735,135.735,135.685,135.685,192300000.0
2009-08-11 18:43:00,135.69,135.75,135.65,135.74,306300000.0
2009-08-11 18:44:00,135.745,135.765,135.71,135.76,378300000.0
2009-08-11 18:45:00,135.78,135.78,135.745,135.745,201800000.0
2009-08-11 18:46:00,135.745,135.75,135.73,135.74,180100000.0
2009-08-11 18:47:00,135.74,135.78,135.74,135.74,205000000.0
2009-08-11 18:48:00,135.75,135.78,135.75,135.755,128300000.0
2009-08-11 18:49:00,135.735,135.75,135.675,135.685,388400000.0
2009-08-11 18:50:00,135.675,135.685,135.655,135.675,245700000.0
2009-08-11 18:51:00,135.675,135.68,135.655,135.655,208700000.0
2009-08-11 18:52:00,135.655,135.665,135.645,135.655,216200000.0
2009-08-11 18:53:00,135.655,135.695,135.655,135.69,318600000.0
2009-08-11 18:54:00,135.69,135.74,135.665,135.72,264700000.0
2009-08-11 18:55:00,135.715,135.715,135.66,135.66,189500000.0
2009-08-11 18:56:00,135.665,135.72,135.665,135.715,249900000.0
2009-08-11 18:57:00,135.71,135.715,135.68,135.705,126400000.0
2009-08-11 18:58:00,135.705,135.715,135.685,135.7,179200000.0
2009-08-11 18:59:00,135.71,135.725,135.705,135.715,341000000.0
2009-08-11 19:00:00,135.715,135.77,135.71,135.755,244200000.0
2009-08-11 19:01:00,135.755,135.755,135.675,135.755,279700000.0
2009-08-11 19:02:00,135.755,135.885,135.755,135.875,409800000.0
2009-08-11 19:03:00,135.865,135.865,135.8,135.815,288500000.0
2009-08-11 19:04:00,135.815,135.825,135.725,135.76,323400000.0
2009-08-11 19:05:00,135.76,135.77,135.73,135.76,171400000.0
2009-08-11 19:06:00,135.76,135.775,135.75,135.76,147200000.0
2009-08-11 19:07:00,135.755,135.825,135.75,135.795,197300000.0
2009-08-11 19:08:00,135.795,135.845,135.78,135.78,152600000.0
2009-08-11 19:09:00,135.79,135.855,135.79,135.845,112000000.0
2009-08-11 19:10:00,135.835,135.845,135.785,135.79,236000000.0
2009-08-11 19:11:00,135.785,135.795,135.765,135.775,120700000.0
2009-08-11 19:12:00,135.755,135.76,135.715,135.715,164800000.0
2009-08-11 19:13:00,135.72,135.72,135.675,135.68,437600000.0
2009-08-11 19:14:00,135.675,135.68,135.665,135.68,155400000.0
2009-08-11 19:15:00,135.68,135.755,135.665,135.735,219800000.0
2009-08-11 19:16:00,135.735,135.765,135.71,135.755,328500000.0
2009-08-11 19:17:00,135.76,135.77,135.685,135.7,155200000.0
2009-08-11 19:18:00,135.695,135.73,135.69,135.715,249100000.0
2009-08-11 19:19:00,135.715,135.73,135.705,135.725,157800000.0
2009-08-11 19:20:00,135.725,135.805,135.725,135.78,317300000.0
2009-08-11 19:21:00,135.78,135.81,135.75,135.805,384200000.0
2009-08-11 19:22:00,135.82,135.835,135.795,135.795,261500000.0
2009-08-11 19:23:00,135.795,135.835,135.79,135.835,108400000.0
2009-08-11 19:24:00,135.835,135.835,135.75,135.765,365300000.0
2009-08-11 19:25:00,135.765,135.79,135.76,135.785,444100000.0
2009-08-11 19:26:00,135.785,135.79,135.755,135.76,344900000.0
2009-08-11 19:27:00,135.76,135.825,135.76,135.815,168400000.0
2009-08-11 19:28:00,135.815,135.815,135.755,135.775,268400000.0
2009-08-11 19:29:00,135.775,135.785,135.73,135.735,333400000.0
2009-08-11 19:30:00,135.735,135.79,135.735,135.77,241500000.0
2009-08-11 19:31:00,135.775,135.805,135.765,135.775,224300000.0
2009-08-11 19:32:00,135.77,135.79,135.76,135.78,93300000.0
2009-08-11 19:33:00,135.785,135.84,135.78,135.84,205900000.0
2009-08-11 19:34:00,135.835,135.86,135.825,135.855,173500000.0
2009-08-11 19:35:00,135.855,135.88,135.81,135.81,424000000.0
2009-08-11 19:36:00,135.815,135.835,135.815,135.835,143400000.0
2009-08-11 19:37:00,135.835,135.835,135.805,135.825,163700000.0
2009-08-11 19:38:00,135.815,135.835,135.77,135.77,391700000.0
2009-08-11 19:39:00,135.77,135.78,135.75,135.775,352700001.0
2009-08-11 19:40:00,135.77,135.77,135.73,135.74,236100000.0
2009-08-11 19:41:00,135.74,135.755,135.73,135.75,336300000.0
2009-08-11 19:42:00,135.75,135.765,135.715,135.735,199700000.0
2009-08-11 19:43:00,135.735,135.75,135.73,135.75,102400000.0
2009-08-11 19:44:00,135.75,135.795,135.75,135.765,186700000.0
2009-08-11 19:45:00,135.765,135.8,135.76,135.765,362000000.0
2009-08-11 19:46:00,135.765,135.795,135.765,135.79,415600000.0
2009-08-11 19:47:00,135.79,135.79,135.76,135.78,180100000.0
2009-08-11 19:48:00,135.78,135.795,135.765,135.775,196800000.0
2009-08-11 19:49:00,135.775,135.795,135.76,135.78,222500000.0
2009-08-11 19:50:00,135.78,135.845,135.78,135.83,234000000.0
2009-08-11 19:51:00,135.835,135.855,135.83,135.845,285900000.0
2009-08-11 19:52:00,135.845,135.855,135.835,135.855,187600000.0
2009-08-11 19:53:00,135.85,135.87,135.845,135.845,253000000.0
2009-08-11 19:54:00,135.845,135.885,135.845,135.875,114800000.0
2009-08-11 19:55:00,135.87,135.885,135.85,135.87,247500000.0
2009-08-11 19:56:00,135.87,135.87,135.835,135.845,213800000.0
2009-08-11 19:57:00,135.845,135.85,135.805,135.805,146700000.0
2009-08-11 19:58:00,135.81,135.81,135.735,135.75,211900000.0
2009-08-11 19:59:00,135.75,135.77,135.75,135.76,247400000.0
2009-08-11 20:00:00,135.76,135.825,135.76,135.805,313700000.0
2009-08-11 20:01:00,135.805,135.865,135.805,135.845,448200000.0
2009-08-11 20:02:00,135.845,135.845,135.81,135.81,247100000.0
2009-08-11 20:03:00,135.82,135.825,135.775,135.775,236600000.0
2009-08-11 20:04:00,135.775,135.78,135.755,135.755,91300000.0
2009-08-11 20:05:00,135.75,135.805,135.75,135.805,170800000.0
2009-08-11 20:06:00,135.805,135.805,135.77,135.795,142800000.0
2009-08-11 20:07:00,135.795,135.835,135.795,135.815,86300000.0
2009-08-11 20:08:00,135.815,135.835,135.805,135.835,344200000.0
2009-08-11 20:09:00,135.83,135.85,135.8,135.82,461700000.0
2009-08-11 20:10:00,135.825,135.885,135.82,135.865,284500000.0
2009-08-11 20:11:00,135.865,135.875,135.85,135.875,218100001.0
2009-08-11 20:12:00,135.875,135.875,135.85,135.86,260100000.0
2009-08-11 20:13:00,135.86,135.865,135.84,135.84,302200000.0
2009-08-11 20:14:00,135.84,135.88,135.82,135.88,257800001.0
2009-08-11 20:15:00,135.88,135.9,135.86,135.865,208100000.0
2009-08-11 20:16:00,135.87,135.875,135.84,135.845,72700000.0
2009-08-11 20:17:00,135.84,135.855,135.815,135.815,252000000.0
2009-08-11 20:18:00,135.815,135.83,135.8,135.815,286400000.0
2009-08-11 20:19:00,135.815,135.85,135.81,135.85,147500000.0
2009-08-11 20:20:00,135.85,135.855,135.83,135.83,311400000.0
2009-08-11 20:21:00,135.83,135.87,135.83,135.865,245500000.0
2009-08-11 20:22:00,135.865,135.93,135.855,135.93,351100000.0
2009-08-11 20:23:00,135.94,135.945,135.88,135.9,310600000.0
2009-08-11 20:24:00,135.905,135.905,135.865,135.89,184900000.0
2009-08-11 20:25:00,135.885,135.905,135.865,135.9,189800000.0
2009-08-11 20:26:00,135.9,135.905,135.875,135.89,142900000.0
2009-08-11 20:27:00,135.89,135.915,135.885,135.89,144300000.0
2009-08-11 20:28:00,135.885,135.885,135.865,135.865,186000000.0
2009-08-11 20:29:00,135.87,135.88,135.865,135.88,152200000.0
2009-08-11 20:30:00,135.88,135.885,135.86,135.87,187700000.0
2009-08-11 20:31:00,135.87,135.89,135.86,135.89,147500000.0
2009-08-11 20:32:00,135.89,135.9,135.875,135.885,172800000.0
2009-08-11 20:33:00,135.885,135.89,135.845,135.86,130500000.0
2009-08-11 20:34:00,135.86,135.89,135.86,135.89,182200000.0
2009-08-11 20:35:00,135.89,135.92,135.875,135.915,249700000.0
2009-08-11 20:36:00,135.915,135.92,135.905,135.905,247600000.0
2009-08-11 20:37:00,135.905,135.955,135.89,135.945,191300000.0
2009-08-11 20:38:00,135.94,135.955,135.915,135.915,199400000.0
2009-08-11 20:39:00,135.915,135.93,135.895,135.915,290100000.0
2009-08-11 20:40:00,135.91,135.945,135.91,135.925,230700000.0
2009-08-11 20:41:00,135.925,135.97,135.925,135.94,308200000.0
2009-08-11 20:42:00,135.94,135.94,135.91,135.925,275100000.0
2009-08-11 20:43:00,135.925,135.925,135.87,135.87,182400000.0
2009-08-11 20:44:00,135.87,135.87,135.83,135.835,225300000.0
2009-08-11 20:45:00,135.83,135.84,135.79,135.79,244500000.0
2009-08-11 20:46:00,135.79,135.82,135.79,135.805,177100000.0
2009-08-11 20:47:00,135.805,135.825,135.79,135.81,338600000.0
2009-08-11 20:48:00,135.805,135.83,135.79,135.83,288600000.0
2009-08-11 20:49:00,135.83,135.83,135.795,135.81,222300000.0
2009-08-11 20:50:00,135.81,135.83,135.795,135.81,302100000.0
2009-08-11 20:51:00,135.81,135.835,135.79,135.825,297400000.0
2009-08-11 20:52:00,135.825,135.825,135.795,135.81,216500000.0
2009-08-11 20:53:00,135.815,135.82,135.785,135.805,270600000.0
2009-08-11 20:54:00,135.805,135.855,135.805,135.84,190500000.0
2009-08-11 20:55:00,135.84,135.84,135.805,135.82,215000000.0
2009-08-11 20:56:00,135.82,135.835,135.81,135.835,270700000.0
2009-08-11 20:57:00,135.83,135.845,135.8,135.805,190600000.0
2009-08-11 20:58:00,135.805,135.82,135.805,135.805,107700000.0
2009-08-11 20:59:00,135.805,135.875,135.805,135.87,260100000.0
2009-08-11 21:00:00,135.87,135.87,135.845,135.85,331400000.0
2009-08-11 21:01:00,135.85,135.855,135.84,135.855,355300000.0
2009-08-11 21:02:00,135.865,135.885,135.855,135.885,84900000.0
2009-08-11 21:03:00,135.885,135.935,135.885,135.935,349900000.0
2009-08-11 21:04:00,135.93,135.955,135.92,135.95,443000000.0
2009-08-11 21:05:00,135.95,135.96,135.95,135.95,220500000.0
2009-08-11 21:06:00,135.95,135.99,135.95,135.97,221900000.0
2009-08-11 21:07:00,135.97,135.97,135.92,135.925,322900000.0
2009-08-11 21:08:00,135.925,135.94,135.925,135.93,178300000.0
2009-08-11 21:09:00,135.915,135.915,135.85,135.865,362200001.0
2009-08-11 21:10:00,135.855,135.885,135.825,135.835,381800000.0
2009-08-11 21:11:00,135.83,135.9,135.825,135.855,363400000.0
2009-08-11 21:12:00,135.855,135.87,135.84,135.855,180000000.0
2009-08-11 21:13:00,135.855,135.875,135.835,135.855,270400000.0
2009-08-11 21:14:00,135.855,135.915,135.845,135.885,253900000.0
2009-08-11 21:15:00,135.9,135.9,135.885,135.885,86500000.0
2009-08-11 21:16:00,135.885,135.895,135.845,135.845,214300000.0
2009-08-11 21:17:00,135.84,135.885,135.84,135.875,213200000.0
2009-08-11 21:18:00,135.875,135.875,135.865,135.87,71500000.0
2009-08-11 21:19:00,135.87,135.875,135.855,135.87,191400000.0
2009-08-11 21:20:00,135.87,135.875,135.83,135.845,167800000.0
2009-08-11 21:21:00,135.845,135.875,135.835,135.87,84900000.0
2009-08-11 21:22:00,135.875,135.88,135.85,135.875,289600000.0
2009-08-11 21:23:00,135.88,135.885,135.865,135.87,153100000.0
2009-08-11 21:24:00,135.885,135.925,135.865,135.915,331500000.0
2009-08-11 21:25:00,135.915,135.935,135.905,135.93,133700000.0
2009-08-11 21:26:00,135.935,135.935,135.905,135.915,96100000.0
2009-08-11 21:27:00,135.915,135.915,135.88,135.89,222200000.0
2009-08-11 21:28:00,135.9,135.9,135.885,135.89,186400000.0
2009-08-11 21:29:00,135.89,135.92,135.87,135.88,352000000.0
2009-08-11 21:30:00,135.88,135.88,135.825,135.825,408800000.0
2009-08-11 21:31:00,135.83,135.85,135.825,135.83,232900000.0
2009-08-11 21:32:00,135.83,135.83,135.75,135.765,299100000.0
2009-08-11 21:33:00,135.77,135.785,135.765,135.775,275500000.0
2009-08-11 21:34:00,135.775,135.785,135.75,135.76,280300000.0
2009-08-11 21:35:00,135.76,135.805,135.76,135.795,277200000.0
2009-08-11 21:36:00,135.795,135.81,135.775,135.79,311000000.0
2009-08-11 21:37:00,135.79,135.82,135.765,135.815,414400000.0
2009-08-11 21:38:00,135.81,135.835,135.795,135.795,342300000.0
2009-08-11 21:39:00,135.8,135.815,135.8,135.81,407400000.0
2009-08-11 21:40:00,135.81,135.82,135.785,135.81,312200000.0
2009-08-11 21:41:00,135.82,135.835,135.795,135.835,208200000.0
2009-08-11 21:42:00,135.84,135.925,135.84,135.895,132700000.0
2009-08-11 21:43:00,135.895,135.895,135.845,135.86,264800000.0
2009-08-11 21:44:00,135.855,135.88,135.85,135.865,206500000.0
2009-08-11 21:45:00,135.865,135.865,135.835,135.85,286200000.0
2009-08-11 21:46:00,135.845,135.855,135.835,135.84,96800000.0
2009-08-11 21:47:00,135.84,135.84,135.8,135.815,165299999.0
2009-08-11 21:48:00,135.815,135.83,135.8,135.81,255099997.0
2009-08-11 21:49:00,135.815,135.835,135.81,135.815,99800000.0
2009-08-11 21:50:00,135.805,135.84,135.805,135.82,292600000.0
2009-08-11 21:51:00,135.82,135.82,135.8,135.8,221200000.0
2009-08-11 21:52:00,135.805,135.805,135.77,135.77,123600000.0
2009-08-11 21:53:00,135.775,135.8,135.77,135.785,162600000.0
2009-08-11 21:54:00,135.785,135.785,135.74,135.775,474900000.0
2009-08-11 21:55:00,135.775,135.785,135.745,135.775,200600000.0
2009-08-11 21:56:00,135.775,135.845,135.775,135.84,264200000.0
2009-08-11 21:57:00,135.835,135.865,135.835,135.84,162100000.0
2009-08-11 21:58:00,135.845,135.85,135.76,135.76,262100000.0
2009-08-11 21:59:00,135.76,135.775,135.72,135.74,293100000.0
2009-08-11 22:00:00,135.74,135.765,135.735,135.755,254700000.0
2009-08-11 22:01:00,135.755,135.755,135.71,135.72,270700000.0
2009-08-11 22:02:00,135.72,135.73,135.71,135.71,74400000.0
2009-08-11 22:03:00,135.72,135.72,135.685,135.705,143000000.0
2009-08-11 22:04:00,135.705,135.74,135.705,135.735,142200000.0
2009-08-11 22:05:00,135.73,135.74,135.73,135.73,121900000.0
2009-08-11 22:06:00,135.73,135.73,135.705,135.715,620000000.0
2009-08-11 22:07:00,135.715,135.715,135.71,135.71,286000000.0
2009-08-11 22:08:00,135.71,135.71,135.7,135.71,279200000.0
2009-08-11 22:09:00,135.71,135.72,135.71,135.715,229100000.0
2009-08-11 22:10:00,135.715,135.725,135.71,135.715,199900000.0
2009-08-11 22:11:00,135.715,135.725,135.71,135.725,93400000.0
2009-08-11 22:12:00,135.73,135.74,135.71,135.72,219500000.0
2009-08-11 22:13:00,135.715,135.72,135.715,135.715,48100000.0
2009-08-11 22:14:00,135.715,135.735,135.715,135.73,184100000.0
2009-08-11 22:15:00,135.745,135.81,135.74,135.79,368700000.0
2009-08-11 22:16:00,135.79,135.8,135.785,135.79,492800000.0
2009-08-11 22:17:00,135.79,135.81,135.765,135.78,200900000.0
2009-08-11 22:18:00,135.78,135.81,135.78,135.8,126300000.0
2009-08-11 22:19:00,135.795,135.8,135.79,135.795,55200000.0
2009-08-11 22:20:00,135.8,135.8,135.795,135.8,26200000.0
2009-08-11 22:21:00,135.8,135.8,135.795,135.8,22200000.0
2009-08-11 22:22:00,135.8,135.8,135.795,135.8,23700000.0
2009-08-11 22:23:00,135.8,135.815,135.785,135.79,40000000.0
2009-08-11 22:24:00,135.79,135.82,135.78,135.82,111700000.0
2009-08-11 22:25:00,135.815,135.83,135.785,135.8,130600000.0
2009-08-11 22:26:00,135.8,135.8,135.76,135.77,76400000.0
2009-08-11 22:27:00,135.765,135.78,135.76,135.76,138000000.0
2009-08-11 22:28:00,135.76,135.765,135.755,135.76,77500000.0
2009-08-11 22:29:00,135.76,135.79,135.76,135.765,130700000.0
2009-08-11 22:30:00,135.77,135.8,135.765,135.78,112700000.0
2009-08-11 22:31:00,135.78,135.78,135.765,135.775,47100000.0
2009-08-11 22:32:00,135.765,135.775,135.765,135.765,50200000.0
2009-08-11 22:33:00,135.765,135.785,135.765,135.775,286300000.0
2009-08-11 22:34:00,135.775,135.79,135.76,135.785,128800000.0
2009-08-11 22:35:00,135.77,135.79,135.76,135.76,91500000.0
2009-08-11 22:36:00,135.76,135.76,135.75,135.76,101900000.0
2009-08-11 22:37:00,135.76,135.76,135.745,135.745,127200000.0
2009-08-11 22:38:00,135.745,135.75,135.71,135.725,114400000.0
2009-08-11 22:39:00,135.725,135.735,135.725,135.735,89900000.0
2009-08-11 22:40:00,135.735,135.75,135.735,135.745,133200000.0
2009-08-11 22:41:00,135.745,135.75,135.745,135.745,62800000.0
2009-08-11 22:42:00,135.745,135.75,135.745,135.75,51100000.0
2009-08-11 22:43:00,135.75,135.78,135.745,135.77,108000000.0
2009-08-11 22:44:00,135.77,135.795,135.765,135.795,38700000.0
2009-08-11 22:45:00,135.8,135.815,135.775,135.815,170400000.0
2009-08-11 22:46:00,135.815,135.815,135.815,135.815,12800000.0
2009-08-11 22:47:00,135.815,135.815,135.815,135.815,14400000.0
2009-08-11 22:48:00,135.825,135.845,135.82,135.845,56800000.0
2009-08-11 22:49:00,135.845,135.845,135.83,135.83,43800000.0
2009-08-11 22:50:00,135.83,135.835,135.81,135.83,123100000.0
2009-08-11 22:51:00,135.83,135.845,135.82,135.835,148100000.0
2009-08-11 22:52:00,135.83,135.835,135.83,135.835,36400000.0
2009-08-11 22:53:00,135.835,135.835,135.82,135.835,87600000.0
2009-08-11 22:54:00,135.825,135.835,135.81,135.835,85600000.0
2009-08-11 22:55:00,135.83,135.85,135.815,135.85,75800000.0
2009-08-11 22:56:00,135.85,135.89,135.85,135.88,104500000.0
2009-08-11 22:57:00,135.88,135.88,135.835,135.84,83000000.0
2009-08-11 22:58:00,135.84,135.855,135.82,135.84,99200000.0
2009-08-11 22:59:00,135.84,135.875,135.81,135.815,43400000.0
2009-08-11 23:00:00,135.81,135.82,135.665,135.69,33800000.0
2009-08-11 23:01:00,135.705,135.805,135.705,135.8,19000000.0
2009-08-11 23:02:00,135.795,135.845,135.795,135.83,31000000.0
2009-08-11 23:03:00,135.835,135.85,135.78,135.795,15000000.0
2009-08-11 23:04:00,135.795,135.82,135.79,135.82,27800000.0
2009-08-11 23:05:00,135.82,135.825,135.8,135.8,11800000.0
2009-08-11 23:06:00,135.805,135.82,135.77,135.78,19500000.0
2009-08-11 23:07:00,135.79,135.795,135.755,135.775,54600000.0
2009-08-11 23:08:00,135.785,135.83,135.765,135.83,40600000.0
2009-08-11 23:09:00,135.835,135.835,135.75,135.79,32800000.0
2009-08-11 23:10:00,135.79,135.82,135.785,135.795,8000000.0
2009-08-11 23:11:00,135.795,135.845,135.77,135.78,42200000.0
2009-08-11 23:12:00,135.78,135.79,135.705,135.79,62600000.0
2009-08-11 23:13:00,135.8,135.86,135.79,135.82,51500000.0
2009-08-11 23:14:00,135.82,135.84,135.805,135.82,19000000.0
2009-08-11 23:15:00,135.82,135.82,135.79,135.79,62500000.0
2009-08-11 23:16:00,135.79,135.81,135.79,135.81,53600000.0
2009-08-11 23:17:00,135.81,135.815,135.8,135.81,26400000.0
2009-08-11 23:18:00,135.805,135.81,135.8,135.805,69400000.0
2009-08-11 23:19:00,135.805,135.84,135.805,135.84,70600000.0
2009-08-11 23:20:00,135.84,135.875,135.825,135.835,34200000.0
2009-08-11 23:21:00,135.835,135.835,135.8,135.815,33400000.0
2009-08-11 23:22:00,135.805,135.81,135.805,135.81,8000000.0
2009-08-11 23:23:00,135.81,135.81,135.8,135.8,26400000.0
2009-08-11 23:24:00,135.805,135.815,135.79,135.805,22200000.0
2009-08-11 23:25:00,135.795,135.795,135.77,135.79,21400000.0
2009-08-11 23:26:00,135.79,135.795,135.79,135.795,2000000.0
2009-08-11 23:27:00,135.79,135.79,135.79,135.79,1000000.0
2009-08-11 23:28:00,135.79,135.79,135.79,135.79,1000000.0
2009-08-11 23:29:00,135.79,135.8,135.785,135.8,11000000.0
2009-08-11 23:30:00,135.805,135.805,135.775,135.79,50600000.0
2009-08-11 23:31:00,135.79,135.79,135.755,135.79,66800000.0
2009-08-11 23:32:00,135.79,135.795,135.79,135.795,20400000.0
2009-08-11 23:33:00,135.795,135.795,135.795,135.795,5000000.0
2009-08-11 23:34:00,135.805,135.865,135.795,135.84,22000000.0
2009-08-11 23:35:00,135.865,135.87,135.8,135.805,21000000.0
2009-08-11 23:36:00,135.79,135.875,135.745,135.835,141300000.0
2009-08-11 23:37:00,135.84,135.885,135.78,135.79,26800000.0
2009-08-11 23:38:00,135.79,135.79,135.77,135.78,61000000.0
2009-08-11 23:39:00,135.77,135.785,135.75,135.75,51100000.0
2009-08-11 23:40:00,135.75,135.75,135.7,135.715,29400000.0
2009-08-11 23:41:00,135.72,135.73,135.715,135.725,31200000.0
2009-08-11 23:42:00,135.725,135.755,135.71,135.72,72600000.0
2009-08-11 23:43:00,135.715,135.725,135.71,135.715,15000000.0
2009-08-11 23:44:00,135.725,135.725,135.705,135.715,27200000.0
2009-08-11 23:45:00,135.72,135.72,135.715,135.715,24000000.0
2009-08-11 23:46:00,135.72,135.73,135.715,135.715,26800000.0
2009-08-11 23:47:00,135.715,135.72,135.71,135.715,33000000.0
2009-08-11 23:48:00,135.72,135.74,135.715,135.725,26200000.0
2009-08-11 23:49:00,135.725,135.73,135.725,135.725,14600000.0
2009-08-11 23:50:00,135.725,135.725,135.725,135.725,2400000.0
2009-08-11 23:51:00,135.725,135.725,135.725,135.725,21500000.0
2009-08-11 23:52:00,135.725,135.725,135.725,135.725,24200000.0
2009-08-11 23:53:00,135.725,135.725,135.72,135.725,31400000.0
2009-08-11 23:54:00,135.725,135.725,135.72,135.72,58800000.0
2009-08-11 23:55:00,135.72,135.72,135.72,135.72,24000000.0
2009-08-11 23:56:00,135.72,135.73,135.71,135.71,81100000.0
2009-08-11 23:57:00,135.71,135.715,135.71,135.715,56800000.0
2009-08-11 23:58:00,135.715,135.755,135.715,135.73,25200000.0
2009-08-11 23:59:00,135.73,135.77,135.73,135.755,66300000.0
2009-08-12 00:00:00,135.75,135.76,135.745,135.755,68000000.0
2009-08-12 00:01:00,135.755,135.765,135.75,135.765,39000000.0
2009-08-12 00:02:00,135.755,135.865,135.75,135.805,286400000.0
2009-08-12 00:03:00,135.805,135.865,135.79,135.83,155600000.0
2009-08-12 00:04:00,135.83,135.83,135.815,135.815,235900000.0
2009-08-12 00:05:00,135.815,135.82,135.77,135.78,169100000.0
2009-08-12 00:06:00,135.78,135.795,135.76,135.765,110300000.0
2009-08-12 00:07:00,135.765,135.765,135.745,135.76,37600000.0
2009-08-12 00:08:00,135.76,135.77,135.755,135.755,17200000.0
2009-08-12 00:09:00,135.755,135.795,135.75,135.76,34900000.0
2009-08-12 00:10:00,135.76,135.77,135.76,135.77,25600000.0
2009-08-12 00:11:00,135.77,135.84,135.765,135.84,68500000.0
2009-08-12 00:12:00,135.84,135.85,135.825,135.83,51100000.0
2009-08-12 00:13:00,135.835,135.835,135.83,135.83,6000000.0
2009-08-12 00:14:00,135.83,135.85,135.825,135.825,53100000.0
2009-08-12 00:15:00,135.83,135.85,135.83,135.85,43000000.0
2009-08-12 00:16:00,135.845,135.86,135.845,135.85,46600000.0
2009-08-12 00:17:00,135.85,135.865,135.85,135.85,38100000.0
2009-08-12 00:18:00,135.86,135.86,135.85,135.85,59600000.0
2009-08-12 00:19:00,135.855,135.86,135.83,135.855,83200000.0
2009-08-12 00:20:00,135.855,135.86,135.83,135.845,63300000.0
2009-08-12 00:21:00,135.845,135.86,135.845,135.845,26200000.0
2009-08-12 00:22:00,135.845,135.85,135.84,135.845,18600000.0
2009-08-12 00:23:00,135.845,135.86,135.845,135.86,40200000.0
2009-08-12 00:24:00,135.86,135.86,135.86,135.86,2000000.0
2009-08-12 00:25:00,135.865,135.885,135.865,135.88,128100000.0
2009-08-12 00:26:00,135.88,135.94,135.88,135.915,172000000.0
2009-08-12 00:27:00,135.895,135.895,135.87,135.875,34900000.0
2009-08-12 00:28:00,135.87,135.89,135.87,135.89,49700000.0
2009-08-12 00:29:00,135.9,135.915,135.895,135.91,76000000.0
2009-08-12 00:30:00,135.91,135.915,135.905,135.915,64200000.0
2009-08-12 00:31:00,135.915,135.915,135.865,135.88,94200000.0
2009-08-12 00:32:00,135.88,135.88,135.84,135.84,41500000.0
2009-08-12 00:33:00,135.825,135.835,135.815,135.825,57600000.0
2009-08-12 00:34:00,135.825,135.845,135.825,135.845,9400000.0
2009-08-12 00:35:00,135.845,135.845,135.825,135.825,11000000.0
2009-08-12 00:36:00,135.825,135.84,135.825,135.835,13800000.0
2009-08-12 00:37:00,135.835,135.84,135.835,135.835,5600000.0
2009-08-12 00:38:00,135.83,135.84,135.83,135.835,18600000.0
2009-08-12 00:39:00,135.835,135.875,135.835,135.87,57900000.0
2009-08-12 00:40:00,135.865,135.875,135.865,135.865,15700000.0
2009-08-12 00:41:00,135.865,135.87,135.865,135.87,6800000.0
2009-08-12 00:42:00,135.874,135.874,135.856,135.856,38800000.0
2009-08-12 00:43:00,135.87,135.88,135.87,135.88,38800000.0
2009-08-12 00:44:00,135.88,135.925,135.88,135.92,104700000.0
2009-08-12 00:45:00,135.925,135.925,135.815,135.85,138400000.0
2009-08-12 00:46:00,135.865,135.87,135.85,135.85,44400000.0
2009-08-12 00:47:00,135.85,135.86,135.85,135.86,28100000.0
2009-08-12 00:48:00,135.86,135.915,135.86,135.885,112900000.0
2009-08-12 00:49:00,135.895,135.895,135.875,135.895,80500000.0
2009-08-12 00:50:00,135.895,135.895,135.835,135.85,44000000.0
2009-08-12 00:51:00,135.85,135.855,135.845,135.855,29700000.0
2009-08-12 00:52:00,135.855,135.875,135.855,135.87,29000000.0
2009-08-12 00:53:00,135.87,135.875,135.87,135.87,16400000.0
2009-08-12 00:54:00,135.89,135.9,135.885,135.89,27300000.0
2009-08-12 00:55:00,135.895,135.9,135.89,135.9,12700000.0
2009-08-12 00:56:00,135.9,135.9,135.9,135.9,4800000.0
2009-08-12 00:57:00,135.895,135.905,135.875,135.875,79800000.0
2009-08-12 00:58:00,135.875,135.93,135.875,135.91,152700000.0
2009-08-12 00:59:00,135.92,135.925,135.9,135.905,85400000.0
2009-08-12 01:00:00,135.905,135.92,135.895,135.91,153700000.0
2009-08-12 01:01:00,135.91,135.915,135.895,135.905,49000000.0
2009-08-12 01:02:00,135.91,135.915,135.91,135.915,14600000.0
2009-08-12 01:03:00,135.915,135.93,135.905,135.915,43800000.0
2009-08-12 01:04:00,135.915,135.93,135.9,135.92,102200000.0
2009-08-12 01:05:00,135.915,135.925,135.91,135.91,36200000.0
2009-08-12 01:06:00,135.915,135.92,135.905,135.91,7600000.0
2009-08-12 01:07:00,135.91,135.91,135.905,135.905,8700000.0
2009-08-12 01:08:00,135.915,135.935,135.885,135.905,53400000.0
2009-08-12 01:09:00,135.905,135.905,135.895,135.9,15100000.0
2009-08-12 01:10:00,135.905,135.92,135.9,135.905,55400000.0
2009-08-12 01:11:00,135.905,135.905,135.895,135.895,47900000.0
2009-08-12 01:12:00,135.905,135.93,135.905,135.925,86700000.0
2009-08-12 01:13:00,135.92,135.925,135.905,135.905,101300000.0
2009-08-12 01:14:00,135.895,135.92,135.895,135.91,57500000.0
2009-08-12 01:15:00,135.915,135.925,135.9,135.905,55000000.0
2009-08-12 01:16:00,135.905,135.91,135.905,135.91,44100000.0
2009-08-12 01:17:00,135.91,135.91,135.895,135.9,88800000.0
2009-08-12 01:18:00,135.9,135.92,135.895,135.91,117600000.0
2009-08-12 01:19:00,135.91,135.91,135.88,135.91,218700000.0
2009-08-12 01:20:00,135.915,135.96,135.9,135.925,261100000.0
2009-08-12 01:21:00,135.925,135.925,135.91,135.915,106800000.0
2009-08-12 01:22:00,135.915,135.93,135.905,135.93,137800000.0
2009-08-12 01:23:00,135.915,135.955,135.915,135.955,190500000.0
2009-08-12 01:24:00,135.955,135.975,135.955,135.965,202200000.0
2009-08-12 01:25:00,135.97,135.97,135.91,135.91,177500000.0
2009-08-12 01:26:00,135.915,135.95,135.915,135.95,174900000.0
2009-08-12 01:27:00,135.945,135.97,135.945,135.97,84600000.0
2009-08-12 01:28:00,135.97,135.985,135.95,135.97,108400000.0
2009-08-12 01:29:00,135.965,135.97,135.965,135.97,59900000.0
2009-08-12 01:30:00,135.97,135.97,135.93,135.945,84400000.0
2009-08-12 01:31:00,135.95,135.965,135.94,135.95,96000000.0
2009-08-12 01:32:00,135.95,135.95,135.915,135.93,158200000.0
2009-08-12 01:33:00,135.93,135.96,135.93,135.955,141400000.0
2009-08-12 01:34:00,135.955,135.955,135.95,135.95,61200000.0
2009-08-12 01:35:00,135.95,135.96,135.95,135.95,90800000.0
2009-08-12 01:36:00,135.95,135.955,135.95,135.95,74900000.0
2009-08-12 01:37:00,135.95,135.96,135.875,135.88,208100000.0
2009-08-12 01:38:00,135.88,135.905,135.88,135.9,117400000.0
2009-08-12 01:39:00,135.895,135.905,135.89,135.9,150400000.0
2009-08-12 01:40:00,135.905,135.905,135.885,135.885,147300000.0
2009-08-12 01:41:00,135.885,135.895,135.83,135.83,207500000.0
2009-08-12 01:42:00,135.83,135.86,135.83,135.84,215700000.0
2009-08-12 01:43:00,135.845,135.855,135.83,135.85,99800000.0
2009-08-12 01:44:00,135.85,135.85,135.84,135.85,83300000.0
2009-08-12 01:45:00,135.85,135.85,135.85,135.85,23600000.0
2009-08-12 01:46:00,135.85,135.875,135.85,135.865,89500000.0
2009-08-12 01:47:00,135.865,135.865,135.86,135.865,21200000.0
2009-08-12 01:48:00,135.87,135.885,135.83,135.84,146400000.0
2009-08-12 01:49:00,135.84,135.86,135.84,135.855,76200000.0
2009-08-12 01:50:00,135.855,135.86,135.845,135.86,56600000.0
2009-08-12 01:51:00,135.855,135.86,135.85,135.855,85800000.0
2009-08-12 01:52:00,135.85,135.855,135.845,135.85,12700000.0
2009-08-12 01:53:00,135.85,135.85,135.83,135.83,101400000.0
2009-08-12 01:54:00,135.82,135.82,135.805,135.81,155400000.0
2009-08-12 01:55:00,135.81,135.81,135.77,135.775,200700000.0
2009-08-12 01:56:00,135.785,135.785,135.75,135.755,131200000.0
2009-08-12 01:57:00,135.755,135.76,135.72,135.735,183100000.0
2009-08-12 01:58:00,135.75,135.755,135.725,135.735,222300000.0
2009-08-12 01:59:00,135.725,135.775,135.715,135.77,115200000.0
2009-08-12 02:00:00,135.77,135.83,135.77,135.815,206300000.0
2009-08-12 02:01:00,135.815,135.835,135.81,135.83,54600000.0
2009-08-12 02:02:00,135.83,135.89,135.83,135.875,107700000.0
2009-08-12 02:03:00,135.875,135.885,135.855,135.865,156200000.0
2009-08-12 02:04:00,135.875,135.875,135.82,135.82,205700000.0
2009-08-12 02:05:00,135.82,135.83,135.8,135.81,266800000.0
2009-08-12 02:06:00,135.81,135.84,135.8,135.815,234600000.0
2009-08-12 02:07:00,135.815,135.84,135.815,135.83,163600000.0
2009-08-12 02:08:00,135.84,135.855,135.83,135.835,179500000.0
2009-08-12 02:09:00,135.84,135.88,135.84,135.875,219800000.0
2009-08-12 02:10:00,135.875,135.925,135.87,135.915,154700000.0
2009-08-12 02:11:00,135.915,135.925,135.895,135.925,142800000.0
2009-08-12 02:12:00,135.92,135.93,135.91,135.915,209300000.0
2009-08-12 02:13:00,135.92,135.92,135.86,135.86,219700000.0
2009-08-12 02:14:00,135.86,135.88,135.86,135.875,270900000.0
2009-08-12 02:15:00,135.875,135.885,135.84,135.84,166500000.0
2009-08-12 02:16:00,135.835,135.84,135.805,135.815,88800000.0
2009-08-12 02:17:00,135.815,135.83,135.79,135.82,157000000.0
2009-08-12 02:18:00,135.82,135.82,135.81,135.815,48100000.0
2009-08-12 02:19:00,135.825,135.825,135.76,135.76,80100000.0
2009-08-12 02:20:00,135.76,135.81,135.755,135.8,174900000.0
2009-08-12 02:21:00,135.795,135.81,135.79,135.81,86900000.0
2009-08-12 02:22:00,135.81,135.865,135.81,135.84,128600000.0
2009-08-12 02:23:00,135.84,135.84,135.82,135.825,182500000.0
2009-08-12 02:24:00,135.825,135.84,135.82,135.84,104600000.0
2009-08-12 02:25:00,135.84,135.9,135.84,135.89,209600000.0
2009-08-12 02:26:00,135.89,135.91,135.89,135.905,175300000.0
2009-08-12 02:27:00,135.9,135.96,135.9,135.91,193500000.0
2009-08-12 02:28:00,135.9,135.935,135.875,135.93,171500000.0
2009-08-12 02:29:00,135.935,135.935,135.915,135.925,167700000.0
2009-08-12 02:30:00,135.93,135.945,135.925,135.945,181600000.0
2009-08-12 02:31:00,135.945,135.965,135.93,135.935,178400000.0
2009-08-12 02:32:00,135.935,135.935,135.895,135.905,99900000.0
2009-08-12 02:33:00,135.905,135.91,135.875,135.88,204200000.0
2009-08-12 02:34:00,135.88,135.905,135.875,135.895,116600000.0
2009-08-12 02:35:00,135.895,135.895,135.87,135.88,129400000.0
2009-08-12 02:36:00,135.88,135.93,135.88,135.915,163400000.0
2009-08-12 02:37:00,135.92,135.935,135.9,135.905,226600000.0
2009-08-12 02:38:00,135.895,135.895,135.875,135.89,218000000.0
2009-08-12 02:39:00,135.885,135.9,135.88,135.88,115700000.0
2009-08-12 02:40:00,135.88,135.88,135.86,135.875,167600000.0
2009-08-12 02:41:00,135.875,135.895,135.87,135.89,133900000.0
2009-08-12 02:42:00,135.89,135.9,135.88,135.895,192000000.0
2009-08-12 02:43:00,135.895,135.9,135.88,135.9,204200000.0
2009-08-12 02:44:00,135.9,135.9,135.885,135.9,77600000.0
2009-08-12 02:45:00,135.89,135.9,135.88,135.88,202600000.0
2009-08-12 02:46:00,135.89,135.9,135.875,135.9,96800000.0
2009-08-12 02:47:00,135.9,135.9,135.88,135.89,184200000.0
2009-08-12 02:48:00,135.89,135.89,135.87,135.875,203200000.0
2009-08-12 02:49:00,135.875,135.89,135.87,135.89,98000000.0
2009-08-12 02:50:00,135.885,135.955,135.885,135.945,175900000.0
2009-08-12 02:51:00,135.945,135.955,135.945,135.95,191200000.0
2009-08-12 02:52:00,135.95,135.97,135.95,135.965,211900000.0
2009-08-12 02:53:00,135.965,135.965,135.92,135.95,268800000.0
2009-08-12 02:54:00,135.95,135.965,135.93,135.945,278100000.0
2009-08-12 02:55:00,135.955,135.965,135.93,135.96,288000000.0
2009-08-12 02:56:00,135.96,135.965,135.91,135.93,207400000.0
2009-08-12 02:57:00,135.925,135.925,135.87,135.875,164300000.0
2009-08-12 02:58:00,135.88,135.88,135.86,135.865,189700000.0
2009-08-12 02:59:00,135.86,135.865,135.825,135.825,102500000.0
2009-08-12 03:00:00,135.825,135.865,135.82,135.855,331700000.0
2009-08-12 03:01:00,135.855,135.885,135.845,135.86,179200000.0
2009-08-12 03:02:00,135.86,135.865,135.855,135.855,247000000.0
2009-08-12 03:03:00,135.86,135.88,135.85,135.865,164800000.0
2009-08-12 03:04:00,135.865,135.89,135.865,135.87,76500000.0
2009-08-12 03:05:00,135.87,135.885,135.86,135.875,195700000.0
2009-08-12 03:06:00,135.88,135.88,135.82,135.825,159400000.0
2009-08-12 03:07:00,135.83,135.83,135.77,135.77,401300000.0
2009-08-12 03:08:00,135.775,135.79,135.715,135.725,360100000.0
2009-08-12 03:09:00,135.725,135.76,135.71,135.76,205000000.0
2009-08-12 03:10:00,135.76,135.76,135.73,135.735,189000000.0
2009-08-12 03:11:00,135.745,135.775,135.74,135.775,112400000.0
2009-08-12 03:12:00,135.775,135.81,135.76,135.78,231200000.0
2009-08-12 03:13:00,135.78,135.78,135.73,135.735,214800000.0
2009-08-12 03:14:00,135.73,135.735,135.665,135.68,380300000.0
2009-08-12 03:15:00,135.69,135.69,135.505,135.6,308600000.0
2009-08-12 03:16:00,135.6,135.635,135.58,135.595,214200000.0
2009-08-12 03:17:00,135.595,135.62,135.57,135.62,287100000.0
2009-08-12 03:18:00,135.62,135.65,135.62,135.645,233500000.0
2009-08-12 03:19:00,135.645,135.645,135.595,135.6,203500000.0
2009-08-12 03:20:00,135.6,135.68,135.6,135.67,205800000.0
2009-08-12 03:21:00,135.67,135.69,135.655,135.655,200400000.0
2009-08-12 03:22:00,135.67,135.68,135.66,135.67,142200000.0
2009-08-12 03:23:00,135.67,135.675,135.655,135.665,189600000.0
2009-08-12 03:24:00,135.68,135.685,135.665,135.68,67900000.0
2009-08-12 03:25:00,135.68,135.68,135.63,135.655,226900000.0
2009-08-12 03:26:00,135.655,135.655,135.625,135.635,177600000.0
2009-08-12 03:27:00,135.645,135.645,135.63,135.635,27100000.0
2009-08-12 03:28:00,135.64,135.65,135.63,135.635,56800000.0
2009-08-12 03:29:00,135.635,135.66,135.635,135.65,249500000.0
2009-08-12 03:30:00,135.65,135.655,135.64,135.64,99900000.0
2009-08-12 03:31:00,135.64,135.64,135.62,135.625,179200000.0
2009-08-12 03:32:00,135.615,135.65,135.615,135.64,92800000.0
2009-08-12 03:33:00,135.645,135.645,135.63,135.635,23500000.0
2009-08-12 03:34:00,135.635,135.635,135.62,135.62,107500000.0
2009-08-12 03:35:00,135.62,135.645,135.62,135.645,151200000.0
2009-08-12 03:36:00,135.65,135.68,135.635,135.675,221000000.0
2009-08-12 03:37:00,135.67,135.685,135.625,135.64,146700000.0
2009-08-12 03:38:00,135.645,135.655,135.6,135.61,177300000.0
2009-08-12 03:39:00,135.61,135.615,135.58,135.58,59800000.0
2009-08-12 03:40:00,135.58,135.58,135.525,135.56,260700000.0
2009-08-12 03:41:00,135.565,135.64,135.565,135.61,308100000.0
2009-08-12 03:42:00,135.61,135.64,135.605,135.62,167800000.0
2009-08-12 03:43:00,135.62,135.645,135.62,135.645,127700000.0
2009-08-12 03:44:00,135.64,135.66,135.615,135.625,188900000.0
2009-08-12 03:45:00,135.635,135.645,135.62,135.62,102200000.0
2009-08-12 03:46:00,135.615,135.615,135.59,135.595,104700000.0
2009-08-12 03:47:00,135.595,135.615,135.58,135.58,147600000.0
2009-08-12 03:48:00,135.58,135.615,135.58,135.6,152500000.0
2009-08-12 03:49:00,135.6,135.6,135.58,135.595,123500000.0
2009-08-12 03:50:00,135.595,135.6,135.59,135.59,148400000.0
2009-08-12 03:51:00,135.585,135.61,135.575,135.61,192400000.0
2009-08-12 03:52:00,135.605,135.615,135.58,135.59,186000000.0
2009-08-12 03:53:00,135.59,135.59,135.58,135.59,93900000.0
2009-08-12 03:54:00,135.59,135.605,135.575,135.605,255300000.0
2009-08-12 03:55:00,135.605,135.615,135.595,135.595,50900000.0
2009-08-12 03:56:00,135.595,135.605,135.58,135.595,244200000.0
2009-08-12 03:57:00,135.595,135.61,135.58,135.605,133400000.0
2009-08-12 03:58:00,135.605,135.605,135.555,135.56,145500000.0
2009-08-12 03:59:00,135.56,135.59,135.56,135.56,102700000.0
2009-08-12 04:00:00,135.56,135.57,135.535,135.555,251600000.0
2009-08-12 04:01:00,135.555,135.565,135.54,135.54,85600000.0
2009-08-12 04:02:00,135.54,135.55,135.535,135.545,51600000.0
2009-08-12 04:03:00,135.555,135.58,135.55,135.565,107200000.0
2009-08-12 04:04:00,135.565,135.565,135.485,135.495,245100000.0
2009-08-12 04:05:00,135.495,135.5,135.445,135.445,273800000.0
2009-08-12 04:06:00,135.45,135.465,135.41,135.42,288100000.0
2009-08-12 04:07:00,135.42,135.425,135.395,135.41,245400000.0
2009-08-12 04:08:00,135.41,135.42,135.37,135.41,265200000.0
2009-08-12 04:09:00,135.41,135.425,135.4,135.41,323900000.0
2009-08-12 04:10:00,135.405,135.405,135.35,135.38,182350000.0
2009-08-12 04:11:00,135.375,135.4,135.365,135.4,204300000.0
2009-08-12 04:12:00,135.405,135.41,135.36,135.37,172600000.0
2009-08-12 04:13:00,135.37,135.38,135.3,135.32,143400000.0
2009-08-12 04:14:00,135.32,135.325,135.225,135.23,476100000.0
2009-08-12 04:15:00,135.23,135.275,135.175,135.275,309100000.0
2009-08-12 04:16:00,135.275,135.315,135.235,135.315,166800000.0
2009-08-12 04:17:00,135.32,135.37,135.3,135.35,293500000.0
2009-08-12 04:18:00,135.36,135.375,135.295,135.315,250800000.0
2009-08-12 04:19:00,135.315,135.33,135.285,135.3,144800000.0
2009-08-12 04:20:00,135.3,135.305,135.245,135.26,211300000.0
2009-08-12 04:21:00,135.26,135.315,135.26,135.305,260200000.0
2009-08-12 04:22:00,135.3,135.315,135.28,135.28,222100000.0
2009-08-12 04:23:00,135.28,135.28,135.23,135.245,258700000.0
2009-08-12 04:24:00,135.245,135.26,135.245,135.255,93200000.0
2009-08-12 04:25:00,135.255,135.33,135.25,135.33,199000000.0
2009-08-12 04:26:00,135.33,135.33,135.285,135.305,107400000.0
2009-08-12 04:27:00,135.3,135.32,135.295,135.305,135500000.0
2009-08-12 04:28:00,135.31,135.325,135.295,135.305,203200000.0
2009-08-12 04:29:00,135.31,135.33,135.305,135.315,95300000.0
2009-08-12 04:30:00,135.315,135.375,135.31,135.365,211300000.0
2009-08-12 04:31:00,135.365,135.365,135.3,135.35,227700000.0
2009-08-12 04:32:00,135.36,135.36,135.305,135.32,214900000.0
2009-08-12 04:33:00,135.32,135.32,135.3,135.32,129600000.0
2009-08-12 04:34:00,135.315,135.34,135.3,135.3,184400000.0
2009-08-12 04:35:00,135.31,135.325,135.295,135.32,229300000.0
2009-08-12 04:36:00,135.32,135.36,135.315,135.36,171900000.0
2009-08-12 04:37:00,135.36,135.36,135.335,135.345,66800000.0
2009-08-12 04:38:00,135.34,135.345,135.32,135.325,52100000.0
2009-08-12 04:39:00,135.325,135.33,135.285,135.305,152600000.0
2009-08-12 04:40:00,135.305,135.365,135.3,135.355,124100000.0
2009-08-12 04:41:00,135.365,135.365,135.325,135.33,82600000.0
2009-08-12 04:42:00,135.33,135.33,135.295,135.315,131800000.0
2009-08-12 04:43:00,135.315,135.34,135.3,135.315,253300000.0
2009-08-12 04:44:00,135.315,135.35,135.29,135.345,121400000.0
2009-08-12 04:45:00,135.345,135.37,135.34,135.355,200100000.0
2009-08-12 04:46:00,135.355,135.36,135.315,135.32,80400000.0
2009-08-12 04:47:00,135.32,135.325,135.31,135.32,37400000.0
2009-08-12 04:48:00,135.32,135.325,135.31,135.315,24400000.0
2009-08-12 04:49:00,135.315,135.315,135.3,135.3,20700000.0
2009-08-12 04:50:00,135.305,135.305,135.235,135.235,128500000.0
2009-08-12 04:51:00,135.22,135.25,135.22,135.23,212900000.0
2009-08-12 04:52:00,135.23,135.23,135.165,135.165,271800000.0
2009-08-12 04:53:00,135.17,135.17,135.15,135.16,218400000.0
2009-08-12 04:54:00,135.155,135.16,135.09,135.105,255600000.0
2009-08-12 04:55:00,135.105,135.115,135.03,135.08,272400000.0
2009-08-12 04:56:00,135.07,135.08,135.04,135.05,312100000.0
2009-08-12 04:57:00,135.05,135.065,135.04,135.06,152900000.0
2009-08-12 04:58:00,135.06,135.11,135.06,135.075,288600000.0
2009-08-12 04:59:00,135.075,135.08,135.015,135.035,262600000.0
2009-08-12 05:00:00,135.035,135.07,135.035,135.05,207300000.0
2009-08-12 05:01:00,135.05,135.075,135.04,135.07,471900000.0
2009-08-12 05:02:00,135.065,135.09,135.045,135.085,344200000.0
2009-08-12 05:03:00,135.085,135.105,135.075,135.095,218500000.0
2009-08-12 05:04:00,135.095,135.115,135.08,135.08,161200000.0
2009-08-12 05:05:00,135.08,135.085,135.05,135.055,217400000.0
2009-08-12 05:06:00,135.06,135.095,135.055,135.085,199200000.0
2009-08-12 05:07:00,135.085,135.11,135.08,135.1,97200000.0
2009-08-12 05:08:00,135.095,135.1,135.07,135.085,180400000.0
2009-08-12 05:09:00,135.08,135.11,135.07,135.105,58800000.0
2009-08-12 05:10:00,135.105,135.125,135.095,135.11,171600000.0
2009-08-12 05:11:00,135.11,135.17,135.11,135.17,113200000.0
2009-08-12 05:12:00,135.18,135.205,135.165,135.195,271000000.0
2009-08-12 05:13:00,135.195,135.195,135.14,135.155,230500000.0
2009-08-12 05:14:00,135.16,135.17,135.155,135.16,129800000.0
2009-08-12 05:15:00,135.165,135.185,135.165,135.185,160300000.0
2009-08-12 05:16:00,135.185,135.235,135.185,135.205,178599999.0
2009-08-12 05:17:00,135.205,135.23,135.195,135.22,161700000.0
2009-08-12 05:18:00,135.22,135.23,135.19,135.19,163600000.0
2009-08-12 05:19:00,135.195,135.195,135.15,135.175,177400000.0
2009-08-12 05:20:00,135.17,135.195,135.165,135.165,78200000.0
2009-08-12 05:21:00,135.165,135.165,135.14,135.14,152100000.0
2009-08-12 05:22:00,135.14,135.19,135.135,135.19,160800000.0
2009-08-12 05:23:00,135.19,135.225,135.19,135.19,198500000.0
2009-08-12 05:24:00,135.19,135.19,135.175,135.18,104100000.0
2009-08-12 05:25:00,135.18,135.18,135.15,135.175,72200000.0
2009-08-12 05:26:00,135.175,135.18,135.145,135.16,83000000.0
2009-08-12 05:27:00,135.16,135.19,135.16,135.18,149800000.0
2009-08-12 05:28:00,135.18,135.185,135.17,135.18,74300000.0
2009-08-12 05:29:00,135.18,135.225,135.175,135.2,99300000.0
2009-08-12 05:30:00,135.2,135.215,135.195,135.21,71600000.0
2009-08-12 05:31:00,135.21,135.21,135.19,135.2,92300000.0
2009-08-12 05:32:00,135.2,135.205,135.185,135.185,104200000.0
2009-08-12 05:33:00,135.18,135.185,135.165,135.185,124700000.0
2009-08-12 05:34:00,135.185,135.185,135.175,135.175,59100000.0
2009-08-12 05:35:00,135.18,135.205,135.18,135.2,130100000.0
2009-08-12 05:36:00,135.2,135.2,135.18,135.185,80100000.0
2009-08-12 05:37:00,135.18,135.185,135.16,135.165,88800000.0
2009-08-12 05:38:00,135.165,135.17,135.155,135.155,53900000.0
2009-08-12 05:39:00,135.155,135.16,135.125,135.155,100400000.0
2009-08-12 05:40:00,135.155,135.17,135.14,135.15,89400000.0
2009-08-12 05:41:00,135.15,135.155,135.14,135.145,101800000.0
2009-08-12 05:42:00,135.145,135.145,135.115,135.135,102900000.0
2009-08-12 05:43:00,135.135,135.135,135.12,135.125,54900000.0
2009-08-12 05:44:00,135.13,135.13,135.11,135.115,125900000.0
2009-08-12 05:45:00,135.115,135.125,135.11,135.12,154700000.0
2009-08-12 05:46:00,135.12,135.155,135.12,135.155,141900000.0
2009-08-12 05:47:00,135.155,135.215,135.15,135.175,94900000.0
2009-08-12 05:48:00,135.175,135.175,135.135,135.15,84200000.0
2009-08-12 05:49:00,135.155,135.165,135.15,135.15,33900000.0
2009-08-12 05:50:00,135.15,135.155,135.13,135.135,71100000.0
2009-08-12 05:51:00,135.135,135.135,135.1,135.11,72500000.0
2009-08-12 05:52:00,135.105,135.15,135.105,135.14,46400000.0
2009-08-12 05:53:00,135.13,135.13,135.13,135.13,3600000.0
2009-08-12 05:54:00,135.125,135.145,135.115,135.12,78000000.0
2009-08-12 05:55:00,135.115,135.115,135.08,135.1,115300000.0
2009-08-12 05:56:00,135.1,135.11,135.095,135.11,103400000.0
2009-08-12 05:57:00,135.105,135.115,135.1,135.11,155100000.0
2009-08-12 05:58:00,135.11,135.135,135.11,135.13,124800000.0
2009-08-12 05:59:00,135.13,135.145,135.13,135.135,34200000.0
2009-08-12 06:00:00,135.135,135.15,135.13,135.13,76200000.0
2009-08-12 06:01:00,135.13,135.13,135.13,135.13,46600000.0
2009-08-12 06:02:00,135.13,135.13,135.1,135.11,157200000.0
2009-08-12 06:03:00,135.11,135.13,135.11,135.12,69700000.0
2009-08-12 06:04:00,135.115,135.12,135.11,135.12,92300000.0
2009-08-12 06:05:00,135.12,135.15,135.115,135.145,89800000.0
2009-08-12 06:06:00,135.145,135.16,135.14,135.15,150500000.0
2009-08-12 06:07:00,135.15,135.195,135.15,135.185,132700000.0
2009-08-12 06:08:00,135.195,135.195,135.165,135.165,134500000.0
2009-08-12 06:09:00,135.17,135.18,135.165,135.175,159600000.0
2009-08-12 06:10:00,135.175,135.19,135.17,135.17,105300000.0
2009-08-12 06:11:00,135.17,135.17,135.15,135.16,100800000.0
2009-08-12 06:12:00,135.16,135.18,135.15,135.15,123100000.0
2009-08-12 06:13:00,135.15,135.155,135.14,135.155,60100000.0
2009-08-12 06:14:00,135.155,135.165,135.155,135.165,146800000.0
2009-08-12 06:15:00,135.185,135.215,135.165,135.175,138700000.0
2009-08-12 06:16:00,135.175,135.18,135.17,135.17,252800000.0
2009-08-12 06:17:00,135.17,135.175,135.16,135.16,305400000.0
2009-08-12 06:18:00,135.16,135.195,135.155,135.185,140100000.0
2009-08-12 06:19:00,135.19,135.21,135.175,135.195,202400000.0
2009-08-12 06:20:00,135.195,135.195,135.175,135.18,155100000.0
2009-08-12 06:21:00,135.18,135.195,135.175,135.175,83200000.0
2009-08-12 06:22:00,135.175,135.175,135.15,135.155,141300000.0
2009-08-12 06:23:00,135.155,135.16,135.14,135.16,150400000.0
2009-08-12 06:24:00,135.155,135.16,135.155,135.16,29200000.0
2009-08-12 06:25:00,135.16,135.185,135.155,135.17,70600000.0
2009-08-12 06:26:00,135.165,135.165,135.145,135.155,130000000.0
2009-08-12 06:27:00,135.155,135.155,135.135,135.14,109100000.0
2009-08-12 06:28:00,135.145,135.15,135.135,135.135,129900000.0
2009-08-12 06:29:00,135.135,135.135,135.135,135.135,17300000.0
2009-08-12 06:30:00,135.135,135.14,135.135,135.135,62900000.0
2009-08-12 06:31:00,135.135,135.155,135.12,135.14,137300000.0
2009-08-12 06:32:00,135.14,135.155,135.135,135.14,221800000.0
2009-08-12 06:33:00,135.14,135.155,135.14,135.15,176500000.0
2009-08-12 06:34:00,135.145,135.165,135.145,135.145,124800000.0
2009-08-12 06:35:00,135.14,135.15,135.135,135.135,196800000.0
2009-08-12 06:36:00,135.14,135.15,135.09,135.09,213700000.0
2009-08-12 06:37:00,135.095,135.11,135.09,135.1,187300000.0
2009-08-12 06:38:00,135.095,135.12,135.075,135.08,433100000.0
2009-08-12 06:39:00,135.075,135.095,135.06,135.095,253300000.0
2009-08-12 06:40:00,135.095,135.095,135.07,135.08,233100000.0
2009-08-12 06:41:00,135.07,135.085,135.03,135.03,149500000.0
2009-08-12 06:42:00,135.03,135.03,134.97,134.97,289800000.0
2009-08-12 06:43:00,134.97,134.985,134.88,134.9,362400000.0
2009-08-12 06:44:00,134.9,134.965,134.9,134.965,314800000.0
2009-08-12 06:45:00,134.96,135.015,134.96,134.965,164400000.0
2009-08-12 06:46:00,134.965,135.055,134.96,135.03,192700000.0
2009-08-12 06:47:00,135.03,135.04,134.99,135.01,206700000.0
2009-08-12 06:48:00,135.025,135.065,135.025,135.04,128900000.0
2009-08-12 06:49:00,135.045,135.045,135.01,135.01,157900000.0
2009-08-12 06:50:00,135.005,135.025,134.995,135.005,196200000.0
2009-08-12 06:51:00,135.005,135.04,135.005,135.035,198800000.0
2009-08-12 06:52:00,135.04,135.065,135.02,135.04,209000000.0
2009-08-12 06:53:00,135.04,135.065,135.04,135.055,89000000.0
2009-08-12 06:54:00,135.055,135.125,135.05,135.08,204000000.0
2009-08-12 06:55:00,135.08,135.085,135.06,135.085,119000000.0
2009-08-12 06:56:00,135.09,135.155,135.085,135.12,164500000.0
2009-08-12 06:57:00,135.11,135.155,135.09,135.13,302300000.0
2009-08-12 06:58:00,135.13,135.135,135.11,135.11,88800000.0
2009-08-12 06:59:00,135.105,135.11,135.075,135.075,112000000.0
2009-08-12 07:00:00,135.08,135.105,135.07,135.1,192100000.0
2009-08-12 07:01:00,135.09,135.09,135.08,135.08,51400000.0
2009-08-12 07:02:00,135.09,135.15,135.09,135.105,100000000.0
2009-08-12 07:03:00,135.12,135.13,135.095,135.11,77900000.0
2009-08-12 07:04:00,135.11,135.17,135.105,135.13,174700000.0
2009-08-12 07:05:00,135.13,135.13,135.115,135.13,157300000.0
2009-08-12 07:06:00,135.13,135.185,135.115,135.185,149100000.0
2009-08-12 07:07:00,135.18,135.18,135.16,135.165,67600000.0
2009-08-12 07:08:00,135.165,135.165,135.12,135.145,116600000.0
2009-08-12 07:09:00,135.145,135.185,135.135,135.185,189000000.0
2009-08-12 07:10:00,135.185,135.205,135.18,135.2,62900000.0
2009-08-12 07:11:00,135.205,135.21,135.165,135.185,96500000.0
2009-08-12 07:12:00,135.185,135.2,135.165,135.175,162899999.0
2009-08-12 07:13:00,135.17,135.175,135.15,135.165,120300000.0
2009-08-12 07:14:00,135.15,135.18,135.15,135.165,108600000.0
2009-08-12 07:15:00,135.15,135.175,135.13,135.165,123900000.0
2009-08-12 07:16:00,135.165,135.17,135.135,135.17,94900000.0
2009-08-12 07:17:00,135.165,135.195,135.155,135.185,58900000.0
2009-08-12 07:18:00,135.19,135.195,135.17,135.175,115200000.0
2009-08-12 07:19:00,135.175,135.22,135.17,135.22,146700000.0
2009-08-12 07:20:00,135.22,135.225,135.195,135.21,128300000.0
2009-08-12 07:21:00,135.21,135.225,135.18,135.19,143000000.0
2009-08-12 07:22:00,135.19,135.195,135.17,135.18,126400000.0
2009-08-12 07:23:00,135.19,135.2,135.175,135.18,116400000.0
2009-08-12 07:24:00,135.185,135.185,135.165,135.165,74300000.0
2009-08-12 07:25:00,135.16,135.185,135.16,135.185,35700000.0
2009-08-12 07:26:00,135.175,135.175,135.125,135.145,144100000.0
2009-08-12 07:27:00,135.145,135.15,135.115,135.12,89800000.0
2009-08-12 07:28:00,135.12,135.12,135.095,135.1,49700000.0
2009-08-12 07:29:00,135.1,135.11,135.06,135.105,155600000.0
2009-08-12 07:30:00,135.105,135.11,135.075,135.085,103000000.0
2009-08-12 07:31:00,135.085,135.095,135.07,135.085,210400000.0
2009-08-12 07:32:00,135.085,135.095,135.07,135.085,196000000.0
2009-08-12 07:33:00,135.085,135.11,135.065,135.11,73200000.0
2009-08-12 07:34:00,135.11,135.155,135.095,135.15,101800000.0
2009-08-12 07:35:00,135.145,135.16,135.145,135.15,64200000.0
2009-08-12 07:36:00,135.15,135.16,135.14,135.14,29600000.0
2009-08-12 07:37:00,135.14,135.16,135.14,135.15,123300000.0
2009-08-12 07:38:00,135.15,135.155,135.14,135.145,91200000.0
2009-08-12 07:39:00,135.145,135.16,135.145,135.16,38100000.0
2009-08-12 07:40:00,135.16,135.17,135.16,135.165,31800000.0
2009-08-12 07:41:00,135.165,135.195,135.165,135.17,108500000.0
2009-08-12 07:42:00,135.17,135.205,135.17,135.19,61400000.0
2009-08-12 07:43:00,135.19,135.19,135.155,135.155,85100000.0
2009-08-12 07:44:00,135.16,135.22,135.145,135.2,273200000.0
2009-08-12 07:45:00,135.215,135.225,135.175,135.18,149200000.0
2009-08-12 07:46:00,135.175,135.185,135.175,135.185,18000000.0
2009-08-12 07:47:00,135.185,135.185,135.155,135.16,87200000.0
2009-08-12 07:48:00,135.16,135.165,135.16,135.16,19800000.0
2009-08-12 07:49:00,135.165,135.185,135.16,135.18,82700000.0
2009-08-12 07:50:00,135.175,135.175,135.135,135.155,119500000.0
2009-08-12 07:51:00,135.145,135.145,135.11,135.115,173400000.0
2009-08-12 07:52:00,135.115,135.12,135.095,135.1,124200000.0
2009-08-12 07:53:00,135.1,135.115,135.055,135.055,133100000.0
2009-08-12 07:54:00,135.055,135.065,135.005,135.02,202100000.0
2009-08-12 07:55:00,135.02,135.02,134.975,135.01,274300000.0
2009-08-12 07:56:00,135.01,135.04,135.0,135.04,129900000.0
2009-08-12 07:57:00,135.04,135.055,135.015,135.02,128200000.0
2009-08-12 07:58:00,135.02,135.03,134.975,134.985,185000000.0
2009-08-12 07:59:00,134.99,135.015,134.97,135.015,148900000.0
2009-08-12 08:00:00,135.015,135.02,134.99,134.995,246800000.0
2009-08-12 08:01:00,134.99,135.01,134.97,135.01,297800000.0
2009-08-12 08:02:00,135.03,135.145,135.02,135.14,360800000.0
2009-08-12 08:03:00,135.14,135.14,135.06,135.095,199400000.0
2009-08-12 08:04:00,135.09,135.11,135.055,135.06,265400000.0
2009-08-12 08:05:00,135.065,135.07,134.92,134.94,449600000.0
2009-08-12 08:06:00,134.94,135.0,134.93,134.945,443900000.0
2009-08-12 08:07:00,134.945,134.97,134.92,134.925,537000000.0
2009-08-12 08:08:00,134.925,134.965,134.925,134.965,454900000.0
2009-08-12 08:09:00,134.97,134.995,134.935,134.97,370300000.0
2009-08-12 08:10:00,134.97,135.0,134.94,134.94,376700000.0
2009-08-12 08:11:00,134.94,134.95,134.91,134.91,292700000.0
2009-08-12 08:12:00,134.91,134.92,134.865,134.88,380100001.0
2009-08-12 08:13:00,134.88,134.89,134.85,134.865,262400000.0
2009-08-12 08:14:00,134.88,135.005,134.88,135.005,396400000.0
2009-08-12 08:15:00,135.0,135.005,134.895,134.9,271400002.0
2009-08-12 08:16:00,134.9,134.965,134.89,134.95,253100000.0
2009-08-12 08:17:00,134.95,134.955,134.895,134.9,213100000.0
2009-08-12 08:18:00,134.9,134.935,134.9,134.925,276100000.0
2009-08-12 08:19:00,134.92,134.92,134.89,134.9,363500000.0
2009-08-12 08:20:00,134.905,134.965,134.895,134.95,257500000.0
2009-08-12 08:21:00,134.94,134.955,134.92,134.94,202300000.0
2009-08-12 08:22:00,134.94,134.965,134.875,134.885,279100000.0
2009-08-12 08:23:00,134.88,134.94,134.86,134.91,252300000.0
2009-08-12 08:24:00,134.92,134.95,134.91,134.93,289700000.0
2009-08-12 08:25:00,134.935,134.955,134.91,134.925,263300000.0
2009-08-12 08:26:00,134.925,134.995,134.92,134.98,362300000.0
2009-08-12 08:27:00,134.995,135.055,134.98,135.035,419200000.0
2009-08-12 08:28:00,135.05,135.05,135.0,135.01,255150000.0
2009-08-12 08:29:00,135.01,135.07,135.01,135.055,382800000.0
2009-08-12 08:30:00,135.06,135.07,135.005,135.005,297700000.0
2009-08-12 08:31:00,135.005,135.005,134.97,134.98,327400000.0
2009-08-12 08:32:00,134.98,135.035,134.94,135.015,263300000.0
2009-08-12 08:33:00,135.02,135.02,134.96,134.965,157900000.0
2009-08-12 08:34:00,134.965,134.985,134.96,134.975,174600000.0
2009-08-12 08:35:00,134.975,134.98,134.915,134.915,178200000.0
2009-08-12 08:36:00,134.915,134.915,134.865,134.865,219500000.0
2009-08-12 08:37:00,134.86,134.885,134.825,134.855,224800000.0
2009-08-12 08:38:00,134.845,134.895,134.82,134.885,292800000.0
2009-08-12 08:39:00,134.885,134.935,134.87,134.925,204800000.0
2009-08-12 08:40:00,134.92,134.93,134.805,134.81,271600000.0
2009-08-12 08:41:00,134.81,134.85,134.78,134.84,274000000.0
2009-08-12 08:42:00,134.85,134.905,134.825,134.9,275900000.0
2009-08-12 08:43:00,134.9,134.915,134.875,134.875,216900000.0
2009-08-12 08:44:00,134.875,134.94,134.875,134.935,233100000.0
2009-08-12 08:45:00,134.935,134.95,134.86,134.865,282000000.0
2009-08-12 08:46:00,134.865,134.87,134.835,134.84,183100000.0
2009-08-12 08:47:00,134.83,134.85,134.795,134.85,239500000.0
2009-08-12 08:48:00,134.85,134.85,134.775,134.79,256500000.0
2009-08-12 08:49:00,134.79,134.85,134.78,134.81,212100000.0
2009-08-12 08:50:00,134.805,134.805,134.7,134.7,247100000.0
2009-08-12 08:51:00,134.7,134.72,134.5,134.57,331100000.0
2009-08-12 08:52:00,134.565,134.585,134.54,134.56,312400000.0
2009-08-12 08:53:00,134.56,134.605,134.54,134.595,308500000.0
2009-08-12 08:54:00,134.595,134.74,134.59,134.67,301300000.0
2009-08-12 08:55:00,134.665,134.735,134.66,134.705,352400000.0
2009-08-12 08:56:00,134.71,134.745,134.695,134.74,325500000.0
2009-08-12 08:57:00,134.735,134.755,134.665,134.715,434900000.0
2009-08-12 08:58:00,134.73,134.755,134.705,134.755,381300000.0
2009-08-12 08:59:00,134.755,134.755,134.66,134.66,336700000.0
2009-08-12 09:00:00,134.66,134.69,134.625,134.68,274100000.0
2009-08-12 09:01:00,134.68,134.72,134.665,134.715,348800000.0
2009-08-12 09:02:00,134.71,134.815,134.705,134.805,215200000.0
2009-08-12 09:03:00,134.805,134.805,134.725,134.76,319600000.0
2009-08-12 09:04:00,134.76,134.785,134.625,134.63,389700000.0
2009-08-12 09:05:00,134.625,134.73,134.625,134.695,402300000.0
2009-08-12 09:06:00,134.695,134.765,134.67,134.755,212100000.0
2009-08-12 09:07:00,134.755,134.765,134.71,134.735,212900000.0
2009-08-12 09:08:00,134.735,134.745,134.63,134.695,204200000.0
2009-08-12 09:09:00,134.695,134.695,134.64,134.665,194400000.0
2009-08-12 09:10:00,134.665,134.745,134.66,134.7,228500000.0
2009-08-12 09:11:00,134.7,134.7,134.625,134.64,220500000.0
2009-08-12 09:12:00,134.64,134.64,134.58,134.58,344600000.0
2009-08-12 09:13:00,134.575,134.575,134.495,134.495,390200000.0
2009-08-12 09:14:00,134.495,134.495,134.345,134.38,336400000.0
2009-08-12 09:15:00,134.38,134.38,134.305,134.31,296400000.0
2009-08-12 09:16:00,134.31,134.395,134.31,134.385,338900000.0
2009-08-12 09:17:00,134.385,134.405,134.37,134.38,393600000.0
2009-08-12 09:18:00,134.38,134.445,134.38,134.435,245400000.0
2009-08-12 09:19:00,134.435,134.44,134.4,134.41,242900000.0
2009-08-12 09:20:00,134.41,134.41,134.375,134.4,254400000.0
2009-08-12 09:21:00,134.4,134.41,134.37,134.38,281200000.0
2009-08-12 09:22:00,134.38,134.41,134.37,134.37,276300000.0
2009-08-12 09:23:00,134.37,134.42,134.365,134.42,274100000.0
2009-08-12 09:24:00,134.42,134.46,134.405,134.405,343200000.0
2009-08-12 09:25:00,134.415,134.425,134.39,134.41,239600000.0
2009-08-12 09:26:00,134.405,134.41,134.375,134.375,233700000.0
2009-08-12 09:27:00,134.375,134.39,134.365,134.375,358800000.0
2009-08-12 09:28:00,134.375,134.39,134.35,134.355,519100000.0
2009-08-12 09:29:00,134.355,134.4,134.355,134.385,303200000.0
2009-08-12 09:30:00,134.39,134.44,134.39,134.425,297000000.0
2009-08-12 09:31:00,134.44,134.455,134.425,134.44,288800000.0
2009-08-12 09:32:00,134.44,134.485,134.425,134.465,215400000.0
2009-08-12 09:33:00,134.465,134.495,134.455,134.475,250100000.0
2009-08-12 09:34:00,134.475,134.52,134.455,134.51,297400000.0
2009-08-12 09:35:00,134.515,134.525,134.485,134.51,261900000.0
2009-08-12 09:36:00,134.52,134.54,134.5,134.505,165500000.0
2009-08-12 09:37:00,134.51,134.54,134.51,134.53,182400000.0
2009-08-12 09:38:00,134.525,134.535,134.475,134.48,228100000.0
2009-08-12 09:39:00,134.48,134.505,134.47,134.475,277900000.0
2009-08-12 09:40:00,134.47,134.47,134.415,134.445,248700000.0
2009-08-12 09:41:00,134.445,134.465,134.43,134.435,215700000.0
2009-08-12 09:42:00,134.45,134.46,134.39,134.4,288500000.0
2009-08-12 09:43:00,134.4,134.42,134.385,134.41,205400000.0
2009-08-12 09:44:00,134.41,134.42,134.305,134.34,356600000.0
2009-08-12 09:45:00,134.335,134.345,134.27,134.28,301800000.0
2009-08-12 09:46:00,134.28,134.28,134.08,134.125,301500000.0
2009-08-12 09:47:00,134.13,134.2,134.11,134.12,319500000.0
2009-08-12 09:48:00,134.12,134.205,134.12,134.205,396800000.0
2009-08-12 09:49:00,134.205,134.28,134.2,134.215,392100001.0
2009-08-12 09:50:00,134.215,134.255,134.18,134.235,432400000.0
2009-08-12 09:51:00,134.235,134.255,134.21,134.25,254900000.0
2009-08-12 09:52:00,134.255,134.31,134.24,134.29,236000000.0
2009-08-12 09:53:00,134.29,134.33,134.24,134.265,315400000.0
2009-08-12 09:54:00,134.27,134.3,134.255,134.295,399900000.0
2009-08-12 09:55:00,134.3,134.335,134.295,134.335,303000000.0
2009-08-12 09:56:00,134.34,134.355,134.32,134.335,307100000.0
2009-08-12 09:57:00,134.33,134.385,134.33,134.385,307500000.0
2009-08-12 09:58:00,134.385,134.42,134.375,134.385,256700000.0
2009-08-12 09:59:00,134.38,134.475,134.38,134.43,207200000.0
2009-08-12 10:00:00,134.43,134.445,134.415,134.42,266000000.0
2009-08-12 10:01:00,134.425,134.46,134.41,134.41,340600000.0
2009-08-12 10:02:00,134.405,134.47,134.395,134.43,224400000.0
2009-08-12 10:03:00,134.435,134.46,134.415,134.44,157600000.0
2009-08-12 10:04:00,134.44,134.455,134.425,134.435,154800000.0
2009-08-12 10:05:00,134.435,134.465,134.415,134.435,233900000.0
2009-08-12 10:06:00,134.435,134.46,134.38,134.395,144900000.0
2009-08-12 10:07:00,134.39,134.43,134.375,134.395,232200000.0
2009-08-12 10:08:00,134.395,134.405,134.365,134.38,362600000.0
2009-08-12 10:09:00,134.37,134.44,134.37,134.415,382800000.0
2009-08-12 10:10:00,134.415,134.49,134.41,134.485,253500000.0
2009-08-12 10:11:00,134.49,134.53,134.475,134.51,343300000.0
2009-08-12 10:12:00,134.505,134.585,134.49,134.555,326000000.0
2009-08-12 10:13:00,134.535,134.545,134.49,134.5,266900000.0
2009-08-12 10:14:00,134.5,134.585,134.495,134.585,274800000.0
2009-08-12 10:15:00,134.585,134.665,134.585,134.65,264500000.0
2009-08-12 10:16:00,134.655,134.67,134.63,134.645,460100000.0
2009-08-12 10:17:00,134.655,134.675,134.645,134.67,365400000.0
2009-08-12 10:18:00,134.67,134.695,134.665,134.675,342900000.0
2009-08-12 10:19:00,134.675,134.735,134.675,134.725,230200000.0
2009-08-12 10:20:00,134.73,134.735,134.645,134.665,343600000.0
2009-08-12 10:21:00,134.66,134.675,134.63,134.645,308000000.0
2009-08-12 10:22:00,134.65,134.65,134.61,134.62,508200000.0
2009-08-12 10:23:00,134.615,134.67,134.605,134.67,348200000.0
2009-08-12 10:24:00,134.665,134.685,134.645,134.67,305000000.0
2009-08-12 10:25:00,134.67,134.71,134.655,134.71,253300000.0
2009-08-12 10:26:00,134.705,134.72,134.675,134.68,141300000.0
2009-08-12 10:27:00,134.68,134.735,134.68,134.725,282300000.0
2009-08-12 10:28:00,134.725,134.735,134.695,134.7,235600000.0
2009-08-12 10:29:00,134.7,134.735,134.685,134.715,357000000.0
2009-08-12 10:30:00,134.71,134.73,134.67,134.705,448700000.0
2009-08-12 10:31:00,134.705,134.71,134.655,134.675,197300000.0
2009-08-12 10:32:00,134.675,134.69,134.66,134.67,244500000.0
2009-08-12 10:33:00,134.67,134.74,134.655,134.74,244400000.0
2009-08-12 10:34:00,134.74,134.78,134.735,134.775,275599998.0
2009-08-12 10:35:00,134.775,134.84,134.765,134.825,544300000.0
2009-08-12 10:36:00,134.83,134.925,134.825,134.875,327500000.0
2009-08-12 10:37:00,134.88,134.91,134.83,134.84,332800001.0
2009-08-12 10:38:00,134.84,134.86,134.83,134.845,239000000.0
2009-08-12 10:39:00,134.845,134.845,134.805,134.81,329900000.0
2009-08-12 10:40:00,134.805,134.845,134.77,134.825,268300000.0
2009-08-12 10:41:00,134.82,134.83,134.785,134.815,277300000.0
2009-08-12 10:42:00,134.815,134.85,134.815,134.845,135200000.0
2009-08-12 10:43:00,134.855,134.915,134.855,134.89,232900000.0
2009-08-12 10:44:00,134.89,134.895,134.845,134.87,181400000.0
2009-08-12 10:45:00,134.87,134.9,134.845,134.855,170100000.0
2009-08-12 10:46:00,134.86,134.885,134.845,134.875,367900000.0
2009-08-12 10:47:00,134.875,134.9,134.815,134.835,313400000.0
2009-08-12 10:48:00,134.835,134.84,134.81,134.83,321700000.0
2009-08-12 10:49:00,134.83,134.85,134.815,134.84,443200000.0
2009-08-12 10:50:00,134.84,134.87,134.84,134.855,275400000.0
2009-08-12 10:51:00,134.855,134.95,134.845,134.94,340000000.0
2009-08-12 10:52:00,134.94,135.095,134.935,135.07,317800000.0
2009-08-12 10:53:00,135.065,135.065,135.005,135.035,473700000.0
2009-08-12 10:54:00,135.045,135.055,134.975,134.985,203200000.0
2009-08-12 10:55:00,134.99,135.02,134.98,134.995,274900000.0
2009-08-12 10:56:00,135.0,135.025,134.975,135.005,436700000.0
2009-08-12 10:57:00,135.005,135.02,134.995,135.0,138300000.0
2009-08-12 10:58:00,135.0,135.01,134.965,134.965,337900000.0
2009-08-12 10:59:00,134.965,134.985,134.965,134.97,285100000.0
2009-08-12 11:00:00,134.97,134.97,134.925,134.94,357600000.0
2009-08-12 11:01:00,134.945,134.995,134.94,134.96,422900000.0
2009-08-12 11:02:00,134.96,134.965,134.915,134.92,331600000.0
2009-08-12 11:03:00,134.92,134.93,134.9,134.91,240900000.0
2009-08-12 11:04:00,134.905,134.93,134.9,134.915,419100000.0
2009-08-12 11:05:00,134.925,135.035,134.915,135.015,287300000.0
2009-08-12 11:06:00,135.015,135.135,135.015,135.135,220300000.0
2009-08-12 11:07:00,135.13,135.225,135.115,135.16,431900000.0
2009-08-12 11:08:00,135.16,135.18,135.115,135.12,175200000.0
2009-08-12 11:09:00,135.12,135.165,135.09,135.145,364200000.0
2009-08-12 11:10:00,135.145,135.155,135.105,135.115,288400000.0
2009-08-12 11:11:00,135.11,135.145,135.105,135.14,363800000.0
2009-08-12 11:12:00,135.14,135.2,135.125,135.185,339500000.0
2009-08-12 11:13:00,135.185,135.195,135.125,135.145,334200000.0
2009-08-12 11:14:00,135.14,135.14,135.07,135.1,382400000.0
2009-08-12 11:15:00,135.11,135.155,135.105,135.145,269800000.0
2009-08-12 11:16:00,135.15,135.215,135.15,135.185,448600000.0
2009-08-12 11:17:00,135.185,135.2,135.12,135.15,321700000.0
2009-08-12 11:18:00,135.15,135.17,135.13,135.17,286300000.0
2009-08-12 11:19:00,135.175,135.215,135.16,135.205,255900000.0
2009-08-12 11:20:00,135.21,135.235,135.19,135.235,321300000.0
2009-08-12 11:21:00,135.225,135.315,135.22,135.28,305200000.0
2009-08-12 11:22:00,135.28,135.28,135.245,135.25,238800000.0
2009-08-12 11:23:00,135.25,135.27,135.23,135.25,287200000.0
2009-08-12 11:24:00,135.25,135.28,135.24,135.28,396500000.0
2009-08-12 11:25:00,135.275,135.28,135.255,135.26,406200000.0
2009-08-12 11:26:00,135.26,135.275,135.24,135.255,462300000.0
2009-08-12 11:27:00,135.25,135.255,135.235,135.24,160600000.0
2009-08-12 11:28:00,135.24,135.24,135.21,135.21,111100000.0
2009-08-12 11:29:00,135.21,135.24,135.21,135.22,244100000.0
2009-08-12 11:30:00,135.22,135.225,135.175,135.175,229500000.0
2009-08-12 11:31:00,135.175,135.19,135.12,135.155,403500000.0
2009-08-12 11:32:00,135.16,135.17,135.1,135.115,337700000.0
2009-08-12 11:33:00,135.1,135.12,135.045,135.065,418700000.0
2009-08-12 11:34:00,135.065,135.11,135.035,135.085,335000000.0
2009-08-12 11:35:00,135.085,135.115,135.075,135.105,252400000.0
2009-08-12 11:36:00,135.1,135.14,135.095,135.11,228700000.0
2009-08-12 11:37:00,135.12,135.15,135.115,135.145,200400000.0
2009-08-12 11:38:00,135.15,135.18,135.14,135.17,218200000.0
2009-08-12 11:39:00,135.17,135.22,135.17,135.2,225700000.0
2009-08-12 11:40:00,135.205,135.28,135.205,135.245,253100000.0
2009-08-12 11:41:00,135.255,135.255,135.2,135.205,236600000.0
2009-08-12 11:42:00,135.205,135.27,135.205,135.225,262600000.0
2009-08-12 11:43:00,135.225,135.24,135.21,135.23,266200000.0
2009-08-12 11:44:00,135.225,135.27,135.22,135.255,191000000.0
2009-08-12 11:45:00,135.26,135.27,135.23,135.255,257500000.0
2009-08-12 11:46:00,135.26,135.26,135.155,135.16,200100000.0
2009-08-12 11:47:00,135.155,135.215,135.125,135.21,211000000.0
2009-08-12 11:48:00,135.21,135.21,135.17,135.17,455500000.0
2009-08-12 11:49:00,135.175,135.205,135.175,135.205,289900000.0
2009-08-12 11:50:00,135.2,135.22,135.105,135.145,342100000.0
2009-08-12 11:51:00,135.14,135.155,135.115,135.125,268000000.0
2009-08-12 11:52:00,135.135,135.14,135.065,135.115,149500000.0
2009-08-12 11:53:00,135.115,135.15,135.11,135.125,261100000.0
2009-08-12 11:54:00,135.13,135.16,135.125,135.135,193800000.0
2009-08-12 11:55:00,135.125,135.155,135.1,135.155,189600000.0
2009-08-12 11:56:00,135.16,135.205,135.155,135.205,209200000.0
2009-08-12 11:57:00,135.205,135.245,135.2,135.225,376600000.0
2009-08-12 11:58:00,135.225,135.23,135.195,135.22,312400000.0
2009-08-12 11:59:00,135.22,135.25,135.2,135.205,357700000.0
2009-08-12 12:00:00,135.21,135.31,135.21,135.31,202500000.0
2009-08-12 12:01:00,135.33,135.35,135.305,135.35,357200000.0
2009-08-12 12:02:00,135.35,135.425,135.345,135.42,494000000.0
2009-08-12 12:03:00,135.42,135.42,135.33,135.335,354400000.0
2009-08-12 12:04:00,135.335,135.41,135.33,135.405,188100000.0
2009-08-12 12:05:00,135.4,135.435,135.38,135.435,386700000.0
2009-08-12 12:06:00,135.435,135.545,135.435,135.505,376000000.0
2009-08-12 12:07:00,135.505,135.635,135.49,135.62,269800000.0
2009-08-12 12:08:00,135.62,135.64,135.59,135.62,315000000.0
2009-08-12 12:09:00,135.62,135.625,135.58,135.58,342600000.0
2009-08-12 12:10:00,135.58,135.71,135.565,135.71,278400000.0
2009-08-12 12:11:00,135.7,135.71,135.685,135.695,231000000.0
2009-08-12 12:12:00,135.695,135.725,135.68,135.71,343400000.0
2009-08-12 12:13:00,135.71,135.71,135.63,135.68,330900000.0
2009-08-12 12:14:00,135.68,135.68,135.62,135.625,304400000.0
2009-08-12 12:15:00,135.625,135.72,135.605,135.67,428100000.0
2009-08-12 12:16:00,135.67,135.71,135.645,135.66,275000000.0
2009-08-12 12:17:00,135.655,135.66,135.575,135.595,303400000.0
2009-08-12 12:18:00,135.595,135.605,135.585,135.6,217800000.0
2009-08-12 12:19:00,135.605,135.645,135.6,135.63,217600000.0
2009-08-12 12:20:00,135.625,135.67,135.625,135.645,191100000.0
2009-08-12 12:21:00,135.645,135.655,135.635,135.645,201200000.0
2009-08-12 12:22:00,135.645,135.67,135.63,135.67,290500000.0
2009-08-12 12:23:00,135.675,135.735,135.67,135.705,332500000.0
2009-08-12 12:24:00,135.705,135.73,135.695,135.715,204200000.0
2009-08-12 12:25:00,135.72,135.72,135.685,135.7,162300000.0
2009-08-12 12:26:00,135.69,135.705,135.68,135.69,196100000.0
2009-08-12 12:27:00,135.685,135.69,135.655,135.67,315400000.0
2009-08-12 12:28:00,135.675,135.705,135.665,135.675,129000000.0
2009-08-12 12:29:00,135.675,135.69,135.645,135.68,320000000.0
2009-08-12 12:30:00,135.68,135.715,135.67,135.68,448400000.0
2009-08-12 12:31:00,135.685,135.69,135.65,135.665,405800000.0
2009-08-12 12:32:00,135.665,135.76,135.665,135.745,338400000.0
2009-08-12 12:33:00,135.745,135.755,135.7,135.705,313000000.0
2009-08-12 12:34:00,135.705,135.775,135.705,135.765,241800000.0
2009-08-12 12:35:00,135.765,135.775,135.7,135.71,271100000.0
2009-08-12 12:36:00,135.715,135.72,135.67,135.72,325200000.0
2009-08-12 12:37:00,135.725,135.745,135.685,135.685,185700000.0
2009-08-12 12:38:00,135.685,135.705,135.66,135.66,238300000.0
2009-08-12 12:39:00,135.66,135.675,135.65,135.66,216700000.0
2009-08-12 12:40:00,135.66,135.685,135.645,135.685,97000000.0
2009-08-12 12:41:00,135.66,135.68,135.655,135.67,147700000.0
2009-08-12 12:42:00,135.675,135.675,135.655,135.665,29600000.0
2009-08-12 12:43:00,135.655,135.665,135.65,135.65,66900000.0
2009-08-12 12:44:00,135.66,135.68,135.65,135.675,223100000.0
2009-08-12 12:45:00,135.67,135.71,135.67,135.695,109200000.0
2009-08-12 12:46:00,135.7,135.755,135.7,135.755,135900000.0
2009-08-12 12:47:00,135.755,135.77,135.725,135.75,239600000.0
2009-08-12 12:48:00,135.745,135.77,135.745,135.77,298000000.0
2009-08-12 12:49:00,135.77,135.8,135.745,135.785,287700000.0
2009-08-12 12:50:00,135.795,135.8,135.775,135.78,179400000.0
2009-08-12 12:51:00,135.78,135.79,135.78,135.785,213500000.0
2009-08-12 12:52:00,135.77,135.805,135.75,135.78,237100000.0
2009-08-12 12:53:00,135.78,135.79,135.75,135.78,261600000.0
2009-08-12 12:54:00,135.79,135.79,135.705,135.725,260600000.0
2009-08-12 12:55:00,135.725,135.755,135.725,135.725,198300000.0
2009-08-12 12:56:00,135.715,135.735,135.705,135.715,207500000.0
2009-08-12 12:57:00,135.705,135.715,135.665,135.675,252300000.0
2009-08-12 12:58:00,135.67,135.7,135.645,135.69,269200000.0
2009-08-12 12:59:00,135.69,135.715,135.685,135.705,186700000.0
2009-08-12 13:00:00,135.715,135.83,135.715,135.825,293100000.0
2009-08-12 13:01:00,135.825,135.83,135.76,135.76,317900000.0
2009-08-12 13:02:00,135.765,135.78,135.745,135.775,217000000.0
2009-08-12 13:03:00,135.775,135.82,135.75,135.79,234700000.0
2009-08-12 13:04:00,135.79,135.81,135.79,135.8,246700000.0
2009-08-12 13:05:00,135.8,135.87,135.8,135.87,339600000.0
2009-08-12 13:06:00,135.87,135.88,135.825,135.825,222300000.0
2009-08-12 13:07:00,135.825,135.855,135.81,135.815,259800000.0
2009-08-12 13:08:00,135.815,135.82,135.78,135.8,219200000.0
2009-08-12 13:09:00,135.8,135.8,135.76,135.775,245700000.0
2009-08-12 13:10:00,135.77,135.785,135.76,135.785,199000000.0
2009-08-12 13:11:00,135.78,135.78,135.73,135.735,178500000.0
2009-08-12 13:12:00,135.73,135.75,135.69,135.69,253200000.0
2009-08-12 13:13:00,135.69,135.695,135.645,135.655,354900000.0
2009-08-12 13:14:00,135.67,135.72,135.67,135.69,304800000.0
2009-08-12 13:15:00,135.69,135.695,135.65,135.665,319000000.0
2009-08-12 13:16:00,135.665,135.72,135.63,135.715,319400000.0
2009-08-12 13:17:00,135.725,135.725,135.67,135.69,394400000.0
2009-08-12 13:18:00,135.69,135.72,135.68,135.72,275000000.0
2009-08-12 13:19:00,135.72,135.72,135.665,135.68,250400000.0
2009-08-12 13:20:00,135.68,135.7,135.675,135.675,235500000.0
2009-08-12 13:21:00,135.68,135.695,135.6,135.6,344700000.0
2009-08-12 13:22:00,135.6,135.61,135.58,135.6,169800000.0
2009-08-12 13:23:00,135.595,135.62,135.59,135.6,217300000.0
2009-08-12 13:24:00,135.595,135.62,135.58,135.59,335800000.0
2009-08-12 13:25:00,135.59,135.69,135.59,135.645,344800000.0
2009-08-12 13:26:00,135.645,135.66,135.625,135.645,291600000.0
2009-08-12 13:27:00,135.645,135.65,135.62,135.635,298500000.0
2009-08-12 13:28:00,135.63,135.65,135.62,135.62,140100000.0
2009-08-12 13:29:00,135.625,135.635,135.57,135.585,276900000.0
2009-08-12 13:30:00,135.585,135.675,135.585,135.625,318400000.0
2009-08-12 13:31:00,135.63,135.645,135.625,135.635,176800000.0
2009-08-12 13:32:00,135.635,135.64,135.63,135.63,147400000.0
2009-08-12 13:33:00,135.63,135.65,135.63,135.63,147600000.0
2009-08-12 13:34:00,135.63,135.63,135.6,135.63,258800000.0
2009-08-12 13:35:00,135.635,135.665,135.615,135.66,365000000.0
2009-08-12 13:36:00,135.66,135.67,135.57,135.595,267200000.0
2009-08-12 13:37:00,135.595,135.625,135.595,135.61,151800000.0
2009-08-12 13:38:00,135.61,135.705,135.61,135.695,285100000.0
2009-08-12 13:39:00,135.695,135.7,135.645,135.645,194400000.0
2009-08-12 13:40:00,135.645,135.645,135.585,135.595,181400000.0
2009-08-12 13:41:00,135.595,135.61,135.57,135.575,210600000.0
2009-08-12 13:42:00,135.58,135.6,135.565,135.6,155000000.0
2009-08-12 13:43:00,135.6,135.64,135.595,135.64,167700000.0
2009-08-12 13:44:00,135.63,135.65,135.62,135.63,188200000.0
2009-08-12 13:45:00,135.63,135.65,135.63,135.635,227400000.0
2009-08-12 13:46:00,135.64,135.64,135.61,135.61,213700000.0
2009-08-12 13:47:00,135.61,135.61,135.57,135.58,301100000.0
2009-08-12 13:48:00,135.585,135.615,135.58,135.605,274600000.0
2009-08-12 13:49:00,135.62,135.62,135.585,135.61,229500000.0
2009-08-12 13:50:00,135.595,135.62,135.585,135.585,192400000.0
2009-08-12 13:51:00,135.58,135.61,135.57,135.575,355000000.0
2009-08-12 13:52:00,135.575,135.62,135.575,135.6,349500000.0
2009-08-12 13:53:00,135.6,135.61,135.52,135.52,300900000.0
2009-08-12 13:54:00,135.52,135.525,135.49,135.49,278200000.0
2009-08-12 13:55:00,135.5,135.505,135.41,135.41,490100000.0
2009-08-12 13:56:00,135.41,135.47,135.405,135.425,269100000.0
2009-08-12 13:57:00,135.425,135.49,135.425,135.475,316300000.0
2009-08-12 13:58:00,135.475,135.505,135.455,135.455,385300000.0
2009-08-12 13:59:00,135.455,135.48,135.41,135.41,245600000.0
2009-08-12 14:00:00,135.41,135.47,135.41,135.465,312500000.0
2009-08-12 14:01:00,135.465,135.56,135.445,135.56,256700000.0
2009-08-12 14:02:00,135.56,135.605,135.5,135.585,318000000.0
2009-08-12 14:03:00,135.585,135.615,135.555,135.615,376700000.0
2009-08-12 14:04:00,135.63,135.655,135.605,135.63,176700000.0
2009-08-12 14:05:00,135.635,135.76,135.635,135.715,175100000.0
2009-08-12 14:06:00,135.725,135.74,135.675,135.7,210600000.0
2009-08-12 14:07:00,135.695,135.695,135.66,135.685,317600000.0
2009-08-12 14:08:00,135.685,135.705,135.675,135.685,356400000.0
2009-08-12 14:09:00,135.685,135.72,135.68,135.72,157400000.0
2009-08-12 14:10:00,135.72,135.79,135.72,135.755,416300000.0
2009-08-12 14:11:00,135.76,135.78,135.72,135.78,406200001.0
2009-08-12 14:12:00,135.78,135.78,135.72,135.745,390600000.0
2009-08-12 14:13:00,135.745,135.81,135.745,135.795,369800000.0
2009-08-12 14:14:00,135.795,135.805,135.73,135.76,412300000.0
2009-08-12 14:15:00,135.76,135.83,135.745,135.825,328100000.0
2009-08-12 14:16:00,135.835,135.895,135.825,135.845,349500000.0
2009-08-12 14:17:00,135.835,135.86,135.81,135.81,424600000.0
2009-08-12 14:18:00,135.815,135.85,135.8,135.8,289300000.0
2009-08-12 14:19:00,135.795,135.81,135.755,135.765,347200000.0
2009-08-12 14:20:00,135.765,135.83,135.755,135.76,341700000.0
2009-08-12 14:21:00,135.755,135.77,135.735,135.735,188700000.0
2009-08-12 14:22:00,135.74,135.745,135.685,135.7,236300000.0
2009-08-12 14:23:00,135.7,135.755,135.69,135.725,448500000.0
2009-08-12 14:24:00,135.73,135.77,135.715,135.77,280000000.0
2009-08-12 14:25:00,135.765,135.77,135.695,135.73,273300000.0
2009-08-12 14:26:00,135.73,135.735,135.725,135.73,240600000.0
2009-08-12 14:27:00,135.745,135.775,135.725,135.725,237800000.0
2009-08-12 14:28:00,135.72,135.725,135.705,135.72,93600000.0
2009-08-12 14:29:00,135.72,135.745,135.71,135.74,165200000.0
2009-08-12 14:30:00,135.74,135.805,135.715,135.79,214400000.0
2009-08-12 14:31:00,135.785,135.79,135.71,135.71,179600000.0
2009-08-12 14:32:00,135.71,135.785,135.71,135.77,218800000.0
2009-08-12 14:33:00,135.77,135.775,135.705,135.725,313700000.0
2009-08-12 14:34:00,135.735,135.735,135.66,135.705,288900000.0
2009-08-12 14:35:00,135.7,135.7,135.605,135.61,145700000.0
2009-08-12 14:36:00,135.615,135.62,135.545,135.56,254700000.0
2009-08-12 14:37:00,135.56,135.625,135.56,135.595,259800000.0
2009-08-12 14:38:00,135.595,135.61,135.575,135.605,236600000.0
2009-08-12 14:39:00,135.605,135.655,135.595,135.64,249500000.0
2009-08-12 14:40:00,135.65,135.665,135.55,135.645,202700000.0
2009-08-12 14:41:00,135.645,135.67,135.625,135.665,236400000.0
2009-08-12 14:42:00,135.675,135.69,135.67,135.675,166500000.0
2009-08-12 14:43:00,135.675,135.735,135.675,135.7,156500000.0
2009-08-12 14:44:00,135.7,135.7,135.625,135.64,177700000.0
2009-08-12 14:45:00,135.64,135.645,135.59,135.605,314900000.0
2009-08-12 14:46:00,135.605,135.66,135.605,135.65,151700000.0
2009-08-12 14:47:00,135.65,135.695,135.635,135.67,284500000.0
2009-08-12 14:48:00,135.67,135.7,135.67,135.695,225600000.0
2009-08-12 14:49:00,135.695,135.715,135.675,135.685,272600000.0
2009-08-12 14:50:00,135.69,135.715,135.685,135.715,190500000.0
2009-08-12 14:51:00,135.71,135.725,135.675,135.69,282700000.0
2009-08-12 14:52:00,135.685,135.685,135.635,135.64,242400000.0
2009-08-12 14:53:00,135.635,135.66,135.615,135.64,228800000.0
2009-08-12 14:54:00,135.63,135.65,135.625,135.645,245600000.0
2009-08-12 14:55:00,135.645,135.665,135.62,135.64,237600000.0
2009-08-12 14:56:00,135.65,135.685,135.6,135.66,302500000.0
2009-08-12 14:57:00,135.65,135.665,135.595,135.6,176500000.0
2009-08-12 14:58:00,135.6,135.605,135.555,135.58,236400000.0
2009-08-12 14:59:00,135.565,135.58,135.535,135.545,272400000.0
2009-08-12 15:00:00,135.555,135.6,135.555,135.59,249100000.0
2009-08-12 15:01:00,135.58,135.665,135.58,135.635,242600000.0
2009-08-12 15:02:00,135.635,135.635,135.61,135.63,184800000.0
2009-08-12 15:03:00,135.63,135.655,135.62,135.64,284900000.0
2009-08-12 15:04:00,135.64,135.65,135.585,135.63,461300000.0
2009-08-12 15:05:00,135.625,135.67,135.615,135.65,278200000.0
2009-08-12 15:06:00,135.65,135.65,135.61,135.61,165850000.0
2009-08-12 15:07:00,135.61,135.64,135.605,135.635,253300000.0
2009-08-12 15:08:00,135.635,135.715,135.635,135.7,371600000.0
2009-08-12 15:09:00,135.7,135.71,135.67,135.675,302900000.0
2009-08-12 15:10:00,135.675,135.7,135.655,135.7,277600000.0
2009-08-12 15:11:00,135.7,135.7,135.64,135.68,354100000.0
2009-08-12 15:12:00,135.675,135.68,135.635,135.67,484100001.0
2009-08-12 15:13:00,135.67,135.675,135.605,135.675,292900000.0
2009-08-12 15:14:00,135.675,135.765,135.67,135.755,221800000.0
2009-08-12 15:15:00,135.755,135.76,135.71,135.725,208400000.0
2009-08-12 15:16:00,135.735,135.745,135.67,135.67,199300000.0
2009-08-12 15:17:00,135.665,135.73,135.66,135.715,315700000.0
2009-08-12 15:18:00,135.715,135.72,135.65,135.68,221600000.0
2009-08-12 15:19:00,135.68,135.7,135.66,135.675,288000000.0
2009-08-12 15:20:00,135.675,135.71,135.665,135.685,188800000.0
2009-08-12 15:21:00,135.685,135.685,135.62,135.625,138500000.0
2009-08-12 15:22:00,135.625,135.655,135.61,135.63,195800000.0
2009-08-12 15:23:00,135.64,135.655,135.635,135.64,131950000.0
2009-08-12 15:24:00,135.635,135.645,135.61,135.61,238000000.0
2009-08-12 15:25:00,135.61,135.63,135.565,135.575,464300000.0
2009-08-12 15:26:00,135.575,135.585,135.55,135.555,389600000.0
2009-08-12 15:27:00,135.555,135.565,135.545,135.555,306500001.0
2009-08-12 15:28:00,135.55,135.605,135.55,135.6,316700000.0
2009-08-12 15:29:00,135.6,135.64,135.59,135.63,159900000.0
2009-08-12 15:30:00,135.63,135.68,135.63,135.68,320300000.0
2009-08-12 15:31:00,135.68,135.75,135.68,135.75,204400000.0
2009-08-12 15:32:00,135.75,135.775,135.7,135.755,339700000.0
2009-08-12 15:33:00,135.75,135.825,135.74,135.815,285700000.0
2009-08-12 15:34:00,135.8,135.845,135.795,135.825,373500000.0
2009-08-12 15:35:00,135.835,135.925,135.835,135.905,431000000.0
2009-08-12 15:36:00,135.905,135.925,135.855,135.855,385100000.0
2009-08-12 15:37:00,135.855,135.96,135.855,135.95,352600000.0
2009-08-12 15:38:00,135.95,135.97,135.875,135.89,413000000.0
2009-08-12 15:39:00,135.885,135.9,135.845,135.855,366800000.0
2009-08-12 15:40:00,135.855,135.94,135.845,135.92,377600000.0
2009-08-12 15:41:00,135.93,135.955,135.88,135.92,240400000.0
2009-08-12 15:42:00,135.92,135.99,135.92,135.975,304700000.0
2009-08-12 15:43:00,135.97,136.18,135.97,136.16,461100000.0
2009-08-12 15:44:00,136.165,136.18,136.12,136.155,442900000.0
2009-08-12 15:45:00,136.155,136.325,136.155,136.255,349300000.0
2009-08-12 15:46:00,136.27,136.335,136.265,136.315,436000000.0
2009-08-12 15:47:00,136.32,136.34,136.275,136.275,350600000.0
2009-08-12 15:48:00,136.285,136.285,136.225,136.25,568600001.0
2009-08-12 15:49:00,136.24,136.265,136.23,136.245,374700000.0
2009-08-12 15:50:00,136.25,136.295,136.24,136.265,333900000.0
2009-08-12 15:51:00,136.26,136.335,136.26,136.315,345800000.0
2009-08-12 15:52:00,136.305,136.45,136.305,136.41,385000000.0
2009-08-12 15:53:00,136.415,136.48,136.4,136.46,361400000.0
2009-08-12 15:54:00,136.46,136.485,136.445,136.48,404100000.0
2009-08-12 15:55:00,136.475,136.475,136.4,136.415,597600000.0
2009-08-12 15:56:00,136.415,136.48,136.415,136.455,299200001.0
2009-08-12 15:57:00,136.465,136.53,136.435,136.51,443700000.0
2009-08-12 15:58:00,136.515,136.525,136.445,136.46,331000000.0
2009-08-12 15:59:00,136.455,136.455,136.4,136.425,359000000.0
2009-08-12 16:00:00,136.42,136.51,136.42,136.49,232700000.0
2009-08-12 16:01:00,136.49,136.535,136.45,136.45,378800000.0
2009-08-12 16:02:00,136.45,136.485,136.385,136.415,440100000.0
2009-08-12 16:03:00,136.415,136.435,136.365,136.375,447500000.0
2009-08-12 16:04:00,136.38,136.39,136.355,136.375,426800000.0
2009-08-12 16:05:00,136.375,136.47,136.375,136.465,317900000.0
2009-08-12 16:06:00,136.465,136.61,136.455,136.555,381600000.0
2009-08-12 16:07:00,136.555,136.63,136.535,136.555,344200000.0
2009-08-12 16:08:00,136.555,136.585,136.515,136.53,339400000.0
2009-08-12 16:09:00,136.525,136.58,136.51,136.56,308500000.0
2009-08-12 16:10:00,136.56,136.6,136.52,136.58,510100000.0
2009-08-12 16:11:00,136.58,136.58,136.515,136.565,524800000.0
2009-08-12 16:12:00,136.575,136.63,136.565,136.61,393100000.0
2009-08-12 16:13:00,136.605,136.62,136.565,136.575,392100000.0
2009-08-12 16:14:00,136.575,136.585,136.515,136.52,329100000.0
2009-08-12 16:15:00,136.52,136.58,136.515,136.55,396000000.0
2009-08-12 16:16:00,136.555,136.575,136.525,136.545,402400000.0
2009-08-12 16:17:00,136.545,136.58,136.505,136.505,395500000.0
2009-08-12 16:18:00,136.51,136.535,136.49,136.49,350300000.0
2009-08-12 16:19:00,136.49,136.55,136.48,136.515,320600000.0
2009-08-12 16:20:00,136.515,136.56,136.515,136.535,297800000.0
2009-08-12 16:21:00,136.535,136.535,136.495,136.51,538000000.0
2009-08-12 16:22:00,136.505,136.535,136.5,136.52,238100000.0
2009-08-12 16:23:00,136.525,136.575,136.52,136.545,418200000.0
2009-08-12 16:24:00,136.545,136.635,136.545,136.615,350800000.0
2009-08-12 16:25:00,136.615,136.635,136.565,136.59,324500000.0
2009-08-12 16:26:00,136.59,136.63,136.59,136.62,289200000.0
2009-08-12 16:27:00,136.62,136.62,136.59,136.59,210400000.0
2009-08-12 16:28:00,136.59,136.615,136.575,136.58,281500000.0
2009-08-12 16:29:00,136.58,136.605,136.56,136.605,232500000.0
2009-08-12 16:30:00,136.6,136.6,136.51,136.525,411200000.0
2009-08-12 16:31:00,136.525,136.575,136.51,136.545,369000000.0
2009-08-12 16:32:00,136.545,136.565,136.5,136.5,318300000.0
2009-08-12 16:33:00,136.505,136.505,136.46,136.505,271800000.0
2009-08-12 16:34:00,136.51,136.555,136.485,136.515,267500000.0
2009-08-12 16:35:00,136.505,136.505,136.41,136.445,600600000.0
2009-08-12 16:36:00,136.45,136.5,136.435,136.48,368999998.0
2009-08-12 16:37:00,136.48,136.49,136.43,136.44,384400000.0
2009-08-12 16:38:00,136.44,136.495,136.42,136.45,412700000.0
2009-08-12 16:39:00,136.445,136.47,136.425,136.44,393900000.0
2009-08-12 16:40:00,136.44,136.44,136.41,136.415,337100000.0
2009-08-12 16:41:00,136.41,136.47,136.41,136.445,298800000.0
2009-08-12 16:42:00,136.445,136.47,136.435,136.45,278700000.0
2009-08-12 16:43:00,136.455,136.455,136.42,136.42,360200000.0
2009-08-12 16:44:00,136.42,136.505,136.42,136.505,247600000.0
2009-08-12 16:45:00,136.49,136.515,136.48,136.51,310200000.0
2009-08-12 16:46:00,136.505,136.54,136.5,136.53,259900000.0
2009-08-12 16:47:00,136.54,136.66,136.535,136.635,322000000.0
2009-08-12 16:48:00,136.615,136.71,136.615,136.71,289900000.0
2009-08-12 16:49:00,136.705,136.745,136.69,136.73,331100000.0
2009-08-12 16:50:00,136.73,136.78,136.72,136.74,350200000.0
2009-08-12 16:51:00,136.74,136.79,136.74,136.775,334100000.0
2009-08-12 16:52:00,136.775,136.825,136.745,136.815,348100000.0
2009-08-12 16:53:00,136.82,136.845,136.785,136.8,250400000.0
2009-08-12 16:54:00,136.805,136.815,136.765,136.765,397800000.0
2009-08-12 16:55:00,136.765,136.8,136.745,136.755,449400000.0
2009-08-12 16:56:00,136.755,136.78,136.735,136.74,302000000.0
2009-08-12 16:57:00,136.74,136.785,136.7,136.78,286000000.0
2009-08-12 16:58:00,136.78,136.815,136.77,136.815,232800000.0
2009-08-12 16:59:00,136.795,136.83,136.755,136.755,275500000.0
2009-08-12 17:00:00,136.75,136.76,136.69,136.69,285300000.0
2009-08-12 17:01:00,136.69,136.705,136.65,136.66,339400000.0
2009-08-12 17:02:00,136.665,136.685,136.62,136.62,220800000.0
2009-08-12 17:03:00,136.635,136.685,136.635,136.645,162500000.0
2009-08-12 17:04:00,136.645,136.645,136.62,136.63,258000000.0
2009-08-12 17:05:00,136.63,136.655,136.62,136.62,238900000.0
2009-08-12 17:06:00,136.62,136.625,136.61,136.625,279100000.0
2009-08-12 17:07:00,136.625,136.645,136.61,136.615,233800000.0
2009-08-12 17:08:00,136.615,136.615,136.545,136.57,194900000.0
2009-08-12 17:09:00,136.57,136.61,136.56,136.585,323900000.0
2009-08-12 17:10:00,136.585,136.615,136.585,136.61,284700000.0
2009-08-12 17:11:00,136.6,136.625,136.6,136.62,293100000.0
2009-08-12 17:12:00,136.62,136.695,136.615,136.68,313000000.0
2009-08-12 17:13:00,136.68,136.68,136.615,136.645,470600000.0
2009-08-12 17:14:00,136.645,136.665,136.635,136.635,371000000.0
2009-08-12 17:15:00,136.635,136.685,136.635,136.675,335500000.0
2009-08-12 17:16:00,136.675,136.685,136.645,136.68,153800000.0
2009-08-12 17:17:00,136.675,136.685,136.64,136.68,172100000.0
2009-08-12 17:18:00,136.68,136.695,136.66,136.675,224100000.0
2009-08-12 17:19:00,136.68,136.71,136.68,136.685,324900000.0
2009-08-12 17:20:00,136.685,136.77,136.685,136.755,259600000.0
2009-08-12 17:21:00,136.755,136.76,136.69,136.75,231600000.0
2009-08-12 17:22:00,136.755,136.78,136.745,136.755,268400000.0
2009-08-12 17:23:00,136.73,136.735,136.68,136.7,316300000.0
2009-08-12 17:24:00,136.7,136.725,136.695,136.71,392800000.0
2009-08-12 17:25:00,136.725,136.75,136.685,136.725,335600000.0
2009-08-12 17:26:00,136.725,136.765,136.725,136.725,216800000.0
2009-08-12 17:27:00,136.725,136.765,136.72,136.72,201700000.0
2009-08-12 17:28:00,136.72,136.745,136.705,136.725,209000000.0
2009-08-12 17:29:00,136.735,136.775,136.735,136.76,284600000.0
2009-08-12 17:30:00,136.77,136.79,136.745,136.77,140150000.0
2009-08-12 17:31:00,136.77,136.775,136.725,136.75,173200000.0
2009-08-12 17:32:00,136.75,136.81,136.745,136.8,327900000.0
2009-08-12 17:33:00,136.8,136.8,136.74,136.75,185500000.0
2009-08-12 17:34:00,136.745,136.805,136.745,136.8,159800000.0
2009-08-12 17:35:00,136.795,136.89,136.775,136.885,272600000.0
2009-08-12 17:36:00,136.885,136.89,136.83,136.855,276900000.0
2009-08-12 17:37:00,136.85,136.87,136.85,136.87,180400000.0
2009-08-12 17:38:00,136.87,136.915,136.865,136.875,188200000.0
2009-08-12 17:39:00,136.875,136.915,136.855,136.86,192500000.0
2009-08-12 17:40:00,136.855,136.865,136.835,136.835,249700000.0
2009-08-12 17:41:00,136.835,136.835,136.725,136.73,234600000.0
2009-08-12 17:42:00,136.735,136.765,136.725,136.76,279500000.0
2009-08-12 17:43:00,136.775,136.79,136.725,136.765,304300000.0
2009-08-12 17:44:00,136.755,136.755,136.655,136.665,346300000.0
2009-08-12 17:45:00,136.665,136.68,136.625,136.655,208200000.0
2009-08-12 17:46:00,136.655,136.71,136.655,136.71,288800000.0
2009-08-12 17:47:00,136.71,136.76,136.7,136.705,339200000.0
2009-08-12 17:48:00,136.71,136.77,136.71,136.77,284800000.0
2009-08-12 17:49:00,136.77,136.78,136.765,136.775,202400000.0
2009-08-12 17:50:00,136.775,136.775,136.7,136.705,323300000.0
2009-08-12 17:51:00,136.7,136.715,136.685,136.715,238900000.0
2009-08-12 17:52:00,136.715,136.74,136.69,136.7,339900000.0
2009-08-12 17:53:00,136.7,136.715,136.665,136.67,288200000.0
2009-08-12 17:54:00,136.67,136.685,136.595,136.645,373200000.0
2009-08-12 17:55:00,136.645,136.74,136.64,136.73,312300000.0
2009-08-12 17:56:00,136.73,136.77,136.695,136.77,299500000.0
2009-08-12 17:57:00,136.77,136.77,136.705,136.73,297300000.0
2009-08-12 17:58:00,136.73,136.755,136.73,136.73,214600000.0
2009-08-12 17:59:00,136.73,136.735,136.675,136.69,197700000.0
2009-08-12 18:00:00,136.685,136.69,136.665,136.69,244300000.0
2009-08-12 18:01:00,136.69,136.77,136.68,136.77,246600000.0
2009-08-12 18:02:00,136.77,136.795,136.725,136.76,301350000.0
2009-08-12 18:03:00,136.76,136.765,136.715,136.73,229200000.0
2009-08-12 18:04:00,136.73,136.73,136.685,136.69,267300000.0
2009-08-12 18:05:00,136.695,136.74,136.68,136.725,186000000.0
2009-08-12 18:06:00,136.725,136.73,136.67,136.675,184500000.0
2009-08-12 18:07:00,136.67,136.775,136.665,136.755,280800000.0
2009-08-12 18:08:00,136.755,136.81,136.74,136.81,252800000.0
2009-08-12 18:09:00,136.815,136.84,136.805,136.81,179700000.0
2009-08-12 18:10:00,136.81,136.825,136.8,136.805,110900000.0
2009-08-12 18:11:00,136.795,136.8,136.76,136.76,297000000.0
2009-08-12 18:12:00,136.765,136.765,136.68,136.685,205500000.0
2009-08-12 18:13:00,136.69,136.69,136.655,136.67,167900000.0
2009-08-12 18:14:00,136.67,136.68,136.66,136.675,214600000.0
2009-08-12 18:15:00,136.675,136.705,136.645,136.695,208700000.0
2009-08-12 18:16:00,136.71,136.745,136.71,136.735,246400000.0
2009-08-12 18:17:00,136.735,136.76,136.72,136.72,236300000.0
2009-08-12 18:18:00,136.725,136.745,136.69,136.7,166400000.0
2009-08-12 18:19:00,136.69,136.715,136.68,136.69,166100000.0
2009-08-12 18:20:00,136.69,136.72,136.655,136.655,147300000.0
2009-08-12 18:21:00,136.655,136.66,136.58,136.605,346600000.0
2009-08-12 18:22:00,136.605,136.64,136.59,136.62,227500000.0
2009-08-12 18:23:00,136.62,136.63,136.595,136.62,301700000.0
2009-08-12 18:24:00,136.61,136.67,136.61,136.65,273300000.0
2009-08-12 18:25:00,136.65,136.655,136.63,136.64,98900000.0
2009-08-12 18:26:00,136.645,136.655,136.635,136.645,153400000.0
2009-08-12 18:27:00,136.655,136.69,136.645,136.69,136000000.0
2009-08-12 18:28:00,136.685,136.705,136.68,136.695,245500000.0
2009-08-12 18:29:00,136.69,136.69,136.665,136.665,146600000.0
2009-08-12 18:30:00,136.665,136.69,136.635,136.64,206550000.0
2009-08-12 18:31:00,136.645,136.645,136.63,136.63,150800000.0
2009-08-12 18:32:00,136.63,136.63,136.6,136.61,269600000.0
2009-08-12 18:33:00,136.61,136.615,136.605,136.61,231100000.0
2009-08-12 18:34:00,136.61,136.625,136.59,136.605,310200000.0
2009-08-12 18:35:00,136.61,136.625,136.59,136.625,165700000.0
2009-08-12 18:36:00,136.625,136.635,136.615,136.635,170500000.0
2009-08-12 18:37:00,136.635,136.69,136.615,136.615,154400000.0
2009-08-12 18:38:00,136.615,136.625,136.595,136.6,94300000.0
2009-08-12 18:39:00,136.6,136.64,136.595,136.625,251100000.0
2009-08-12 18:40:00,136.625,136.635,136.605,136.605,234000000.0
2009-08-12 18:41:00,136.605,136.63,136.605,136.62,90500000.0
2009-08-12 18:42:00,136.62,136.635,136.605,136.605,275500000.0
2009-08-12 18:43:00,136.61,136.615,136.595,136.595,209000000.0
2009-08-12 18:44:00,136.615,136.635,136.605,136.62,127200000.0
2009-08-12 18:45:00,136.62,136.62,136.575,136.585,138600000.0
2009-08-12 18:46:00,136.58,136.605,136.575,136.6,269900000.0
2009-08-12 18:47:00,136.6,136.63,136.585,136.605,293600000.0
2009-08-12 18:48:00,136.605,136.625,136.585,136.585,145500000.0
2009-08-12 18:49:00,136.585,136.61,136.585,136.61,116400000.0
2009-08-12 18:50:00,136.605,136.63,136.6,136.6,227300000.0
2009-08-12 18:51:00,136.6,136.605,136.555,136.555,126700000.0
2009-08-12 18:52:00,136.56,136.595,136.555,136.595,231000000.0
2009-08-12 18:53:00,136.6,136.635,136.58,136.58,253600000.0
2009-08-12 18:54:00,136.58,136.595,136.57,136.58,147200000.0
2009-08-12 18:55:00,136.595,136.615,136.59,136.615,169000000.0
2009-08-12 18:56:00,136.61,136.66,136.61,136.66,384300000.0
2009-08-12 18:57:00,136.66,136.71,136.66,136.705,219100000.0
2009-08-12 18:58:00,136.71,136.715,136.68,136.695,245400000.0
2009-08-12 18:59:00,136.69,136.735,136.69,136.695,261000000.0
2009-08-12 19:00:00,136.695,136.71,136.69,136.71,470900000.0
2009-08-12 19:01:00,136.71,136.74,136.675,136.735,343100000.0
2009-08-12 19:02:00,136.73,136.74,136.7,136.705,189800000.0
2009-08-12 19:03:00,136.71,136.715,136.675,136.68,98900000.0
2009-08-12 19:04:00,136.68,136.705,136.67,136.67,132600000.0
2009-08-12 19:05:00,136.67,136.7,136.67,136.7,225500000.0
2009-08-12 19:06:00,136.71,136.735,136.675,136.68,166000000.0
2009-08-12 19:07:00,136.69,136.7,136.625,136.665,219000000.0
2009-08-12 19:08:00,136.665,136.695,136.65,136.68,245000000.0
2009-08-12 19:09:00,136.68,136.69,136.665,136.68,180000000.0
2009-08-12 19:10:00,136.675,136.725,136.675,136.725,299700000.0
2009-08-12 19:11:00,136.725,136.735,136.69,136.735,226700000.0
2009-08-12 19:12:00,136.735,136.74,136.71,136.71,116200000.0
2009-08-12 19:13:00,136.71,136.725,136.695,136.705,230900000.0
2009-08-12 19:14:00,136.705,136.72,136.7,136.7,158600000.0
2009-08-12 19:15:00,136.7,136.73,136.7,136.705,271600000.0
2009-08-12 19:16:00,136.7,136.705,136.685,136.685,165600000.0
2009-08-12 19:17:00,136.685,136.725,136.685,136.7,97800000.0
2009-08-12 19:18:00,136.7,136.725,136.67,136.69,279000000.0
2009-08-12 19:19:00,136.7,136.7,136.685,136.685,43400000.0
2009-08-12 19:20:00,136.685,136.69,136.62,136.665,282200000.0
2009-08-12 19:21:00,136.67,136.695,136.665,136.68,184400000.0
2009-08-12 19:22:00,136.68,136.69,136.66,136.665,303200000.0
2009-08-12 19:23:00,136.67,136.695,136.67,136.68,249600000.0
2009-08-12 19:24:00,136.68,136.69,136.655,136.685,193400000.0
2009-08-12 19:25:00,136.685,136.695,136.66,136.66,318900000.0
2009-08-12 19:26:00,136.66,136.685,136.655,136.685,248400000.0
2009-08-12 19:27:00,136.685,136.695,136.65,136.66,221500000.0
2009-08-12 19:28:00,136.66,136.7,136.66,136.7,210700000.0
2009-08-12 19:29:00,136.695,136.7,136.685,136.695,81600000.0
2009-08-12 19:30:00,136.695,136.715,136.69,136.7,310200000.0
2009-08-12 19:31:00,136.705,136.705,136.69,136.69,207200000.0
2009-08-12 19:32:00,136.695,136.71,136.655,136.7,285400000.0
2009-08-12 19:33:00,136.695,136.7,136.66,136.67,177500000.0
2009-08-12 19:34:00,136.67,136.7,136.655,136.66,145900000.0
2009-08-12 19:35:00,136.66,136.675,136.635,136.65,154700000.0
2009-08-12 19:36:00,136.65,136.655,136.625,136.65,127800000.0
2009-08-12 19:37:00,136.645,136.645,136.63,136.635,164900000.0
2009-08-12 19:38:00,136.63,136.63,136.62,136.62,67500000.0
2009-08-12 19:39:00,136.63,136.635,136.63,136.635,10400000.0
2009-08-12 19:40:00,136.63,136.645,136.62,136.625,382100000.0
2009-08-12 19:41:00,136.625,136.635,136.595,136.615,271600000.0
2009-08-12 19:42:00,136.62,136.64,136.62,136.63,184500000.0
2009-08-12 19:43:00,136.635,136.67,136.63,136.64,134300000.0
2009-08-12 19:44:00,136.655,136.675,136.65,136.65,238000000.0
2009-08-12 19:45:00,136.655,136.66,136.65,136.655,320900000.0
2009-08-12 19:46:00,136.665,136.695,136.655,136.69,171900000.0
2009-08-12 19:47:00,136.695,136.7,136.65,136.65,199500000.0
2009-08-12 19:48:00,136.65,136.68,136.65,136.675,143800000.0
2009-08-12 19:49:00,136.675,136.725,136.675,136.71,252200000.0
2009-08-12 19:50:00,136.71,136.725,136.705,136.725,100700000.0
2009-08-12 19:51:00,136.72,136.74,136.71,136.73,155400000.0
2009-08-12 19:52:00,136.73,136.74,136.73,136.74,107600000.0
2009-08-12 19:53:00,136.735,136.755,136.705,136.72,135100000.0
2009-08-12 19:54:00,136.72,136.73,136.705,136.72,173300000.0
2009-08-12 19:55:00,136.72,136.725,136.7,136.7,266400000.0
2009-08-12 19:56:00,136.695,136.73,136.675,136.72,178700000.0
2009-08-12 19:57:00,136.715,136.715,136.625,136.625,461900000.0
2009-08-12 19:58:00,136.625,136.65,136.605,136.615,228300000.0
2009-08-12 19:59:00,136.615,136.65,136.605,136.62,402700000.0
2009-08-12 20:00:00,136.625,136.645,136.61,136.61,267900000.0
2009-08-12 20:01:00,136.61,136.66,136.61,136.635,455900000.0
2009-08-12 20:02:00,136.635,136.65,136.615,136.62,254900000.0
2009-08-12 20:03:00,136.62,136.635,136.61,136.61,232900000.0
2009-08-12 20:04:00,136.61,136.62,136.61,136.615,368200000.0
2009-08-12 20:05:00,136.63,136.665,136.62,136.665,244000000.0
2009-08-12 20:06:00,136.665,136.7,136.66,136.695,290700000.0
2009-08-12 20:07:00,136.69,136.74,136.68,136.72,319300000.0
2009-08-12 20:08:00,136.715,136.77,136.715,136.76,284800000.0
2009-08-12 20:09:00,136.76,136.76,136.685,136.73,333520000.0
2009-08-12 20:10:00,136.74,136.74,136.685,136.685,214800000.0
2009-08-12 20:11:00,136.685,136.685,136.615,136.63,274100000.0
2009-08-12 20:12:00,136.63,136.67,136.6,136.665,322300000.0
2009-08-12 20:13:00,136.665,136.7,136.665,136.685,215600000.0
2009-08-12 20:14:00,136.69,136.745,136.685,136.69,74100000.0
2009-08-12 20:15:00,136.705,136.73,136.695,136.705,77100000.0
2009-08-12 20:16:00,136.71,136.925,136.695,136.735,120200000.0
2009-08-12 20:17:00,136.695,137.235,136.695,137.08,145400000.0
2009-08-12 20:18:00,137.09,137.27,136.785,136.785,200000000.0
2009-08-12 20:19:00,136.8,136.855,136.735,136.74,141300000.0
2009-08-12 20:20:00,136.735,136.93,136.72,136.92,218400000.0
2009-08-12 20:21:00,136.91,136.925,136.755,136.88,247600000.0
2009-08-12 20:22:00,136.885,137.05,136.87,136.94,202099999.0
2009-08-12 20:23:00,136.93,136.945,136.825,136.895,268600000.0
2009-08-12 20:24:00,136.9,136.93,136.815,136.93,212500000.0
2009-08-12 20:25:00,136.945,136.99,136.865,136.975,252200000.0
2009-08-12 20:26:00,136.975,136.995,136.9,136.925,237400000.0
2009-08-12 20:27:00,136.92,136.955,136.775,136.775,193700000.0
2009-08-12 20:28:00,136.775,136.81,136.55,136.65,200400000.0
2009-08-12 20:29:00,136.645,136.65,136.54,136.54,232100000.0
2009-08-12 20:30:00,136.54,136.545,136.14,136.145,402300002.0
2009-08-12 20:31:00,136.145,136.2,136.1,136.12,385100000.0
2009-08-12 20:32:00,136.13,136.175,136.105,136.14,316800000.0
2009-08-12 20:33:00,136.165,136.165,136.095,136.15,422699999.0
2009-08-12 20:34:00,136.15,136.185,136.125,136.18,260900000.0
2009-08-12 20:35:00,136.17,136.17,135.945,135.95,448300000.0
2009-08-12 20:36:00,135.95,135.96,135.455,135.755,262300000.0
2009-08-12 20:37:00,135.77,135.93,135.735,135.86,293699998.0
2009-08-12 20:38:00,135.86,135.985,135.86,135.95,177800000.0
2009-08-12 20:39:00,135.95,136.025,135.88,135.895,248800000.0
2009-08-12 20:40:00,135.895,135.93,135.835,135.905,242900000.0
2009-08-12 20:41:00,135.905,135.92,135.745,135.795,208800000.0
2009-08-12 20:42:00,135.845,135.88,135.785,135.815,256400000.0
2009-08-12 20:43:00,135.815,136.025,135.81,135.91,230900000.0
2009-08-12 20:44:00,135.91,135.91,135.785,135.85,219800000.0
2009-08-12 20:45:00,135.88,136.015,135.87,136.015,254500000.0
2009-08-12 20:46:00,136.015,136.165,136.01,136.03,178500000.0
2009-08-12 20:47:00,136.025,136.05,135.995,136.03,170100000.0
2009-08-12 20:48:00,136.025,136.08,136.015,136.04,144300000.0
2009-08-12 20:49:00,136.045,136.08,136.025,136.075,300900000.0
2009-08-12 20:50:00,136.09,136.14,136.085,136.105,310500000.0
2009-08-12 20:51:00,136.105,136.21,136.095,136.17,290000000.0
2009-08-12 20:52:00,136.17,136.225,136.125,136.215,248500000.0
2009-08-12 20:53:00,136.215,136.49,136.18,136.49,298500000.0
2009-08-12 20:54:00,136.5,136.675,136.49,136.535,244300000.0
2009-08-12 20:55:00,136.53,136.82,136.53,136.75,154200000.0
2009-08-12 20:56:00,136.76,136.855,136.76,136.795,181800000.0
2009-08-12 20:57:00,136.785,136.8,136.65,136.7,303500000.0
2009-08-12 20:58:00,136.695,136.695,136.65,136.68,296800000.0
2009-08-12 20:59:00,136.68,136.715,136.67,136.685,272500000.0
2009-08-12 21:00:00,136.685,136.765,136.65,136.765,380300000.0
2009-08-12 21:01:00,136.765,136.785,136.74,136.745,628300000.0
2009-08-12 21:02:00,136.75,136.815,136.66,136.685,462900000.0
2009-08-12 21:03:00,136.68,136.695,136.615,136.655,457600000.0
2009-08-12 21:04:00,136.655,136.655,136.56,136.56,276200000.0
2009-08-12 21:05:00,136.565,136.61,136.565,136.605,332500000.0
2009-08-12 21:06:00,136.61,136.705,136.6,136.69,406300000.0
2009-08-12 21:07:00,136.69,136.755,136.68,136.735,395700000.0
2009-08-12 21:08:00,136.73,136.735,136.605,136.685,484200000.0
2009-08-12 21:09:00,136.685,136.705,136.66,136.675,209000000.0
2009-08-12 21:10:00,136.67,136.685,136.645,136.66,274300000.0
2009-08-12 21:11:00,136.66,136.695,136.605,136.63,340600000.0
2009-08-12 21:12:00,136.645,136.665,136.625,136.625,216000000.0
2009-08-12 21:13:00,136.625,136.65,136.59,136.59,244400000.0
2009-08-12 21:14:00,136.59,136.59,136.54,136.575,315700000.0
2009-08-12 21:15:00,136.58,136.67,136.58,136.66,243100001.0
2009-08-12 21:16:00,136.66,136.7,136.655,136.685,229500000.0
2009-08-12 21:17:00,136.685,136.75,136.685,136.695,242300000.0
2009-08-12 21:18:00,136.7,136.705,136.64,136.65,270000000.0
2009-08-12 21:19:00,136.65,136.66,136.595,136.645,278100000.0
2009-08-12 21:20:00,136.65,136.7,136.615,136.625,195600000.0
2009-08-12 21:21:00,136.62,136.62,136.56,136.57,356500000.0
2009-08-12 21:22:00,136.57,136.6,136.54,136.54,423200000.0
2009-08-12 21:23:00,136.54,136.605,136.54,136.59,453900001.0
2009-08-12 21:24:00,136.59,136.68,136.59,136.66,199800000.0
2009-08-12 21:25:00,136.66,136.695,136.65,136.695,181700000.0
2009-08-12 21:26:00,136.705,136.715,136.62,136.64,226500000.0
2009-08-12 21:27:00,136.65,136.705,136.62,136.65,210300000.0
2009-08-12 21:28:00,136.635,136.66,136.625,136.65,145700000.0
2009-08-12 21:29:00,136.66,136.675,136.65,136.655,135400000.0
2009-08-12 21:30:00,136.655,136.695,136.655,136.68,194400000.0
2009-08-12 21:31:00,136.675,136.68,136.61,136.62,290200000.0
2009-08-12 21:32:00,136.625,136.655,136.62,136.65,157300000.0
2009-08-12 21:33:00,136.64,136.655,136.625,136.635,245600000.0
2009-08-12 21:34:00,136.635,136.7,136.635,136.645,230900000.0
2009-08-12 21:35:00,136.645,136.695,136.64,136.665,222700000.0
2009-08-12 21:36:00,136.665,136.67,136.605,136.625,265000000.0
2009-08-12 21:37:00,136.625,136.68,136.625,136.67,257200000.0
2009-08-12 21:38:00,136.67,136.735,136.65,136.71,231300000.0
2009-08-12 21:39:00,136.705,136.705,136.655,136.7,161500000.0
2009-08-12 21:40:00,136.7,136.705,136.665,136.68,170400000.0
2009-08-12 21:41:00,136.69,136.71,136.66,136.7,286600000.0
2009-08-12 21:42:00,136.695,136.755,136.675,136.725,216100000.0
2009-08-12 21:43:00,136.725,136.74,136.66,136.67,265400000.0
2009-08-12 21:44:00,136.665,136.705,136.665,136.68,353700000.0
2009-08-12 21:45:00,136.675,136.69,136.655,136.665,300300000.0
2009-08-12 21:46:00,136.665,136.685,136.65,136.675,483800002.0
2009-08-12 21:47:00,136.675,136.675,136.615,136.64,229200000.0
2009-08-12 21:48:00,136.64,136.655,136.595,136.635,278500000.0
2009-08-12 21:49:00,136.635,136.645,136.615,136.63,297900000.0
2009-08-12 21:50:00,136.63,136.645,136.605,136.605,283400000.0
2009-08-12 21:51:00,136.605,136.64,136.585,136.615,268600000.0
2009-08-12 21:52:00,136.615,136.645,136.615,136.62,269200000.0
2009-08-12 21:53:00,136.615,136.63,136.545,136.57,310400002.0
2009-08-12 21:54:00,136.57,136.58,136.525,136.535,372800000.0
2009-08-12 21:55:00,136.54,136.56,136.52,136.525,253000000.0
2009-08-12 21:56:00,136.52,136.55,136.515,136.525,167700000.0
2009-08-12 21:57:00,136.525,136.54,136.505,136.54,142400000.0
2009-08-12 21:58:00,136.535,136.545,136.52,136.525,271600000.0
2009-08-12 21:59:00,136.525,136.53,136.5,136.51,321000000.0
2009-08-12 22:00:00,136.505,136.525,136.5,136.515,127800000.0
2009-08-12 22:01:00,136.515,136.515,136.48,136.485,126000000.0
2009-08-12 22:02:00,136.49,136.505,136.48,136.48,266100000.0
2009-08-12 22:03:00,136.475,136.49,136.475,136.48,123800000.0
2009-08-12 22:04:00,136.48,136.485,136.465,136.465,91800000.0
2009-08-12 22:05:00,136.465,136.465,136.39,136.39,326800000.0
2009-08-12 22:06:00,136.39,136.42,136.36,136.365,125300000.0
2009-08-12 22:07:00,136.365,136.37,136.35,136.355,186400000.0
2009-08-12 22:08:00,136.355,136.365,136.335,136.345,174800000.0
2009-08-12 22:09:00,136.345,136.365,136.345,136.365,69000000.0
2009-08-12 22:10:00,136.365,136.365,136.34,136.34,78500000.0
2009-08-12 22:11:00,136.34,136.375,136.34,136.365,63100000.0
2009-08-12 22:12:00,136.36,136.365,136.345,136.35,71100000.0
2009-08-12 22:13:00,136.35,136.355,136.345,136.35,16000000.0
2009-08-12 22:14:00,136.345,136.345,136.315,136.33,28400000.0
2009-08-12 22:15:00,136.33,136.33,136.275,136.285,50900000.0
2009-08-12 22:16:00,136.285,136.3,136.275,136.29,113400000.0
2009-08-12 22:17:00,136.285,136.34,136.285,136.34,118800000.0
2009-08-12 22:18:00,136.33,136.37,136.325,136.355,99600000.0
2009-08-12 22:19:00,136.355,136.355,136.305,136.33,139500000.0
2009-08-12 22:20:00,136.32,136.345,136.315,136.325,250800000.0
2009-08-12 22:21:00,136.315,136.34,136.31,136.33,159900000.0
2009-08-12 22:22:00,136.325,136.33,136.305,136.31,177500000.0
2009-08-12 22:23:00,136.315,136.32,136.3,136.315,128200000.0
2009-08-12 22:24:00,136.31,136.32,136.3,136.31,115600000.0
2009-08-12 22:25:00,136.31,136.31,136.235,136.245,98200000.0
2009-08-12 22:26:00,136.245,136.25,136.23,136.245,77000000.0
2009-08-12 22:27:00,136.235,136.245,136.235,136.24,87800000.0
2009-08-12 22:28:00,136.24,136.245,136.225,136.235,60200000.0
2009-08-12 22:29:00,136.235,136.235,136.195,136.2,123500000.0
2009-08-12 22:30:00,136.205,136.21,136.195,136.2,57900000.0
2009-08-12 22:31:00,136.2,136.21,136.17,136.195,239100000.0
2009-08-12 22:32:00,136.195,136.215,136.185,136.205,250200000.0
2009-08-12 22:33:00,136.205,136.22,136.195,136.22,141800000.0
2009-08-12 22:34:00,136.225,136.225,136.2,136.21,158000000.0
2009-08-12 22:35:00,136.21,136.21,136.185,136.2,194000000.0
2009-08-12 22:36:00,136.21,136.215,136.195,136.21,130800000.0
2009-08-12 22:37:00,136.215,136.22,136.2,136.22,92000000.0
2009-08-12 22:38:00,136.21,136.22,136.205,136.205,77400000.0
2009-08-12 22:39:00,136.205,136.215,136.195,136.21,136900000.0
2009-08-12 22:40:00,136.21,136.215,136.21,136.215,43900000.0
2009-08-12 22:41:00,136.215,136.24,136.215,136.235,49400000.0
2009-08-12 22:42:00,136.25,136.31,136.245,136.305,160900000.0
2009-08-12 22:43:00,136.32,136.335,136.3,136.325,52700000.0
2009-08-12 22:44:00,136.325,136.34,136.325,136.335,99100000.0
2009-08-12 22:45:00,136.335,136.36,136.335,136.34,97700000.0
2009-08-12 22:46:00,136.335,136.345,136.33,136.34,93100000.0
2009-08-12 22:47:00,136.34,136.35,136.33,136.35,49800000.0
2009-08-12 22:48:00,136.35,136.35,136.335,136.345,68300000.0
2009-08-12 22:49:00,136.345,136.35,136.335,136.335,109000000.0
2009-08-12 22:50:00,136.35,136.35,136.325,136.34,181500000.0
2009-08-12 22:51:00,136.345,136.37,136.345,136.36,108100000.0
2009-08-12 22:52:00,136.36,136.37,136.35,136.365,81800000.0
2009-08-12 22:53:00,136.365,136.38,136.36,136.38,118600000.0
2009-08-12 22:54:00,136.38,136.39,136.38,136.385,53600000.0
2009-08-12 22:55:00,136.385,136.385,136.32,136.355,133400000.0
2009-08-12 22:56:00,136.36,136.37,136.345,136.355,98800000.0
2009-08-12 22:57:00,136.355,136.4,136.35,136.37,116000000.0
2009-08-12 22:58:00,136.35,136.37,136.34,136.34,40600000.0
2009-08-12 22:59:00,136.34,136.36,136.25,136.25,52200000.0
2009-08-12 23:00:00,136.195,136.31,136.195,136.31,40300000.0
2009-08-12 23:01:00,136.315,136.33,136.24,136.255,33600000.0
2009-08-12 23:02:00,136.275,136.355,136.24,136.355,81700000.0
2009-08-12 23:03:00,136.355,136.355,136.245,136.31,68000000.0
2009-08-12 23:04:00,136.31,136.335,136.3,136.325,88100000.0
2009-08-12 23:05:00,136.31,136.35,136.3,136.35,94000000.0
2009-08-12 23:06:00,136.335,136.375,136.33,136.375,45600000.0
2009-08-12 23:07:00,136.38,136.395,136.37,136.385,18600000.0
2009-08-12 23:08:00,136.38,136.405,136.345,136.395,43400000.0
2009-08-12 23:09:00,136.405,136.41,136.38,136.41,53600000.0
2009-08-12 23:10:00,136.395,136.4,136.37,136.37,11000000.0
2009-08-12 23:11:00,136.38,136.42,136.37,136.42,56100000.0
2009-08-12 23:12:00,136.405,136.43,136.395,136.415,28400000.0
2009-08-12 23:13:00,136.415,136.43,136.385,136.385,53700000.0
2009-08-12 23:14:00,136.385,136.385,136.38,136.385,24400000.0
2009-08-12 23:15:00,136.374,136.377,136.374,136.375,71300000.0
2009-08-12 23:16:00,136.385,136.39,136.355,136.375,71300000.0
2009-08-12 23:17:00,136.36,136.36,136.33,136.33,19000000.0
2009-08-12 23:18:00,136.33,136.375,136.33,136.335,100300001.0
2009-08-12 23:19:00,136.36,136.385,136.35,136.365,58800000.0
2009-08-12 23:20:00,136.375,136.375,136.355,136.37,48900000.0
2009-08-12 23:21:00,136.375,136.4,136.37,136.4,14600000.0
2009-08-12 23:22:00,136.405,136.405,136.4,136.4,10200000.0
2009-08-12 23:23:00,136.405,136.405,136.405,136.405,3400000.0
2009-08-12 23:24:00,136.405,136.405,136.385,136.385,13200000.0
2009-08-12 23:25:00,136.395,136.405,136.38,136.405,25100000.0
2009-08-12 23:26:00,136.4,136.415,136.385,136.385,43300000.0
2009-08-12 23:27:00,136.385,136.385,136.365,136.365,13300000.0
2009-08-12 23:28:00,136.36,136.39,136.35,136.385,36000000.0
2009-08-12 23:29:00,136.385,136.39,136.375,136.39,15500000.0
2009-08-12 23:30:00,136.385,136.39,136.385,136.39,7000000.0
2009-08-12 23:31:00,136.4,136.4,136.39,136.39,11000000.0
2009-08-12 23:32:00,136.395,136.395,136.39,136.39,4000000.0
2009-08-12 23:33:00,136.39,136.41,136.385,136.4,28300000.0
2009-08-12 23:34:00,136.4,136.4,136.39,136.4,9300000.0
2009-08-12 23:35:00,136.405,136.405,136.37,136.385,30900000.0
2009-08-12 23:36:00,136.385,136.445,136.36,136.435,47800000.0
2009-08-12 23:37:00,136.44,136.445,136.435,136.44,7500000.0
2009-08-12 23:38:00,136.445,136.46,136.44,136.46,18400000.0
2009-08-12 23:39:00,136.465,136.465,136.455,136.465,12600000.0
2009-08-12 23:40:00,136.465,136.465,136.455,136.46,14500000.0
2009-08-12 23:41:00,136.465,136.465,136.455,136.455,14000000.0
2009-08-12 23:42:00,136.46,136.465,136.455,136.46,17000000.0
2009-08-12 23:43:00,136.465,136.465,136.46,136.46,11000000.0
2009-08-12 23:44:00,136.465,136.465,136.455,136.455,15000000.0
2009-08-12 23:45:00,136.455,136.465,136.455,136.465,4200000.0
2009-08-12 23:46:00,136.465,136.465,136.45,136.45,2000000.0
2009-08-12 23:47:00,136.46,136.465,136.46,136.46,6200000.0
2009-08-12 23:48:00,136.465,136.465,136.46,136.46,8100000.0
2009-08-12 23:49:00,136.46,136.46,136.455,136.46,7500000.0
2009-08-12 23:50:00,136.455,136.46,136.455,136.46,6000000.0
2009-08-12 23:51:00,136.455,136.46,136.455,136.455,5000000.0
2009-08-12 23:52:00,136.46,136.47,136.445,136.47,33000000.0
2009-08-12 23:53:00,136.47,136.47,136.445,136.45,8000000.0
2009-08-12 23:54:00,136.45,136.455,136.45,136.455,8000000.0
2009-08-12 23:55:00,136.45,136.47,136.45,136.465,26000000.0
2009-08-12 23:56:00,136.465,136.47,136.465,136.465,7000000.0
2009-08-12 23:57:00,136.465,136.47,136.465,136.47,34600000.0
2009-08-12 23:58:00,136.47,136.5,136.47,136.485,34500000.0
2009-08-12 23:59:00,136.485,136.505,136.485,136.505,13200000.0
2009-08-13 00:00:00,136.505,136.54,136.505,136.54,36400000.0
2009-08-13 00:01:00,136.535,136.585,136.53,136.58,145000000.0
2009-08-13 00:02:00,136.575,136.575,136.545,136.56,78600000.0
2009-08-13 00:03:00,136.56,136.57,136.545,136.565,71700000.0
2009-08-13 00:04:00,136.57,136.6,136.56,136.6,106600000.0
2009-08-13 00:05:00,136.615,136.655,136.605,136.645,70300000.0
2009-08-13 00:06:00,136.64,136.645,136.615,136.635,163300000.0
2009-08-13 00:07:00,136.635,136.64,136.635,136.64,17700000.0
2009-08-13 00:08:00,136.63,136.635,136.63,136.635,19000000.0
2009-08-13 00:09:00,136.635,136.64,136.625,136.625,16500000.0
2009-08-13 00:10:00,136.625,136.64,136.62,136.62,31800000.0
2009-08-13 00:11:00,136.63,136.63,136.575,136.575,49700000.0
2009-08-13 00:12:00,136.575,136.625,136.57,136.62,38600000.0
2009-08-13 00:13:00,136.61,136.615,136.58,136.6,251900000.0
2009-08-13 00:14:00,136.6,136.63,136.6,136.63,90300000.0
2009-08-13 00:15:00,136.63,136.635,136.625,136.63,25800000.0
2009-08-13 00:16:00,136.625,136.64,136.625,136.635,37500000.0
2009-08-13 00:17:00,136.635,136.645,136.625,136.64,74200000.0
2009-08-13 00:18:00,136.64,136.64,136.64,136.64,16000000.0
2009-08-13 00:19:00,136.64,136.645,136.64,136.64,37600000.0
2009-08-13 00:20:00,136.64,136.655,136.64,136.645,58000000.0
2009-08-13 00:21:00,136.645,136.645,136.645,136.645,8000000.0
2009-08-13 00:22:00,136.645,136.65,136.635,136.635,49800000.0
2009-08-13 00:23:00,136.64,136.65,136.635,136.64,28100000.0
2009-08-13 00:24:00,136.64,136.645,136.605,136.615,36800000.0
2009-08-13 00:25:00,136.62,136.62,136.615,136.615,40800000.0
2009-08-13 00:26:00,136.62,136.62,136.605,136.62,35400000.0
2009-08-13 00:27:00,136.62,136.63,136.585,136.625,119100000.0
2009-08-13 00:28:00,136.625,136.625,136.625,136.625,4000000.0
2009-08-13 00:29:00,136.625,136.665,136.625,136.64,46800000.0
2009-08-13 00:30:00,136.64,136.655,136.64,136.655,34300000.0
2009-08-13 00:31:00,136.655,136.655,136.64,136.645,25400000.0
2009-08-13 00:32:00,136.645,136.67,136.645,136.67,59900000.0
2009-08-13 00:33:00,136.67,136.67,136.655,136.66,25000000.0
2009-08-13 00:34:00,136.665,136.665,136.645,136.65,76700000.0
2009-08-13 00:35:00,136.65,136.65,136.645,136.645,51300000.0
2009-08-13 00:36:00,136.645,136.65,136.64,136.645,94500000.0
2009-08-13 00:37:00,136.645,136.645,136.62,136.645,52900000.0
2009-08-13 00:38:00,136.645,136.65,136.63,136.645,63100000.0
2009-08-13 00:39:00,136.65,136.655,136.645,136.65,39400000.0
2009-08-13 00:40:00,136.645,136.65,136.615,136.635,81400000.0
2009-08-13 00:41:00,136.635,136.64,136.62,136.635,72200000.0
2009-08-13 00:42:00,136.635,136.645,136.63,136.645,101700000.0
2009-08-13 00:43:00,136.635,136.665,136.63,136.665,100500000.0
2009-08-13 00:44:00,136.66,136.695,136.66,136.68,105200000.0
2009-08-13 00:45:00,136.68,136.68,136.665,136.665,46400000.0
2009-08-13 00:46:00,136.665,136.675,136.66,136.675,27000000.0
2009-08-13 00:47:00,136.675,136.675,136.665,136.665,49500000.0
2009-08-13 00:48:00,136.67,136.68,136.67,136.675,81200000.0
2009-08-13 00:49:00,136.675,136.68,136.675,136.675,48000000.0
2009-08-13 00:50:00,136.68,136.685,136.68,136.685,58800000.0
2009-08-13 00:51:00,136.685,136.71,136.685,136.685,128600000.0
2009-08-13 00:52:00,136.675,136.675,136.675,136.675,72200000.0
2009-08-13 00:53:00,136.675,136.69,136.675,136.685,72900000.0
2009-08-13 00:54:00,136.685,136.695,136.68,136.685,127900000.0
2009-08-13 00:55:00,136.69,136.715,136.635,136.635,175200000.0
2009-08-13 00:56:00,136.635,136.635,136.57,136.575,44000000.0
2009-08-13 00:57:00,136.59,136.6,136.585,136.6,40700000.0
2009-08-13 00:58:00,136.61,136.61,136.585,136.595,37900000.0
2009-08-13 00:59:00,136.595,136.6,136.585,136.585,18000000.0
2009-08-13 01:00:00,136.585,136.605,136.565,136.565,75100000.0
2009-08-13 01:01:00,136.565,136.565,136.54,136.54,117400000.0
2009-08-13 01:02:00,136.545,136.575,136.545,136.575,118600000.0
2009-08-13 01:03:00,136.575,136.585,136.555,136.56,51200000.0
2009-08-13 01:04:00,136.56,136.56,136.555,136.555,81100000.0
2009-08-13 01:05:00,136.555,136.565,136.545,136.555,82500000.0
2009-08-13 01:06:00,136.555,136.555,136.535,136.535,21800000.0
2009-08-13 01:07:00,136.535,136.54,136.5,136.5,272600000.0
2009-08-13 01:08:00,136.5,136.52,136.495,136.5,215900000.0
2009-08-13 01:09:00,136.505,136.505,136.49,136.5,164000000.0
2009-08-13 01:10:00,136.5,136.55,136.485,136.52,206300000.0
2009-08-13 01:11:00,136.52,136.535,136.5,136.535,189600000.0
2009-08-13 01:12:00,136.535,136.555,136.525,136.545,115800000.0
2009-08-13 01:13:00,136.545,136.595,136.54,136.595,118700000.0
2009-08-13 01:14:00,136.605,136.605,136.585,136.59,88400000.0
2009-08-13 01:15:00,136.59,136.6,136.59,136.6,56700000.0
2009-08-13 01:16:00,136.6,136.635,136.6,136.62,133600000.0
2009-08-13 01:17:00,136.62,136.65,136.62,136.63,117000000.0
2009-08-13 01:18:00,136.645,136.645,136.63,136.635,86100000.0
2009-08-13 01:19:00,136.635,136.635,136.605,136.605,132700000.0
2009-08-13 01:20:00,136.615,136.615,136.605,136.605,120400000.0
2009-08-13 01:21:00,136.605,136.62,136.585,136.6,145800000.0
2009-08-13 01:22:00,136.6,136.605,136.6,136.605,16600000.0
2009-08-13 01:23:00,136.605,136.625,136.575,136.625,74500000.0
2009-08-13 01:24:00,136.625,136.645,136.605,136.64,97000000.0
2009-08-13 01:25:00,136.635,136.65,136.635,136.64,261800000.0
2009-08-13 01:26:00,136.635,136.64,136.61,136.615,121800000.0
2009-08-13 01:27:00,136.615,136.655,136.61,136.65,73500000.0
2009-08-13 01:28:00,136.655,136.695,136.645,136.695,154700000.0
2009-08-13 01:29:00,136.695,136.7,136.67,136.675,95900000.0
2009-08-13 01:30:00,136.68,136.685,136.665,136.675,76100000.0
2009-08-13 01:31:00,136.675,136.705,136.665,136.705,67900000.0
2009-08-13 01:32:00,136.705,136.725,136.705,136.72,37300000.0
2009-08-13 01:33:00,136.715,136.72,136.715,136.72,12500000.0
2009-08-13 01:34:00,136.715,136.72,136.715,136.715,46700000.0
2009-08-13 01:35:00,136.715,136.715,136.7,136.715,83300000.0
2009-08-13 01:36:00,136.715,136.715,136.695,136.7,32100000.0
2009-08-13 01:37:00,136.7,136.7,136.68,136.69,61100000.0
2009-08-13 01:38:00,136.69,136.695,136.69,136.695,36300000.0
2009-08-13 01:39:00,136.695,136.695,136.69,136.69,19700000.0
2009-08-13 01:40:00,136.69,136.695,136.69,136.69,29000000.0
2009-08-13 01:41:00,136.69,136.695,136.69,136.695,11100000.0
2009-08-13 01:42:00,136.695,136.77,136.695,136.77,33300000.0
2009-08-13 01:43:00,136.765,136.775,136.755,136.775,60700000.0
2009-08-13 01:44:00,136.775,136.805,136.775,136.795,94500000.0
2009-08-13 01:45:00,136.795,136.795,136.765,136.77,142600000.0
2009-08-13 01:46:00,136.77,136.825,136.765,136.79,218400000.0
2009-08-13 01:47:00,136.79,136.81,136.785,136.795,63900000.0
2009-08-13 01:48:00,136.795,136.8,136.77,136.77,154600000.0
2009-08-13 01:49:00,136.77,136.785,136.765,136.775,103900000.0
2009-08-13 01:50:00,136.775,136.775,136.76,136.76,74300000.0
2009-08-13 01:51:00,136.76,136.77,136.76,136.77,45400000.0
2009-08-13 01:52:00,136.77,136.77,136.75,136.75,33300000.0
2009-08-13 01:53:00,136.75,136.76,136.745,136.755,73400000.0
2009-08-13 01:54:00,136.755,136.76,136.725,136.745,126400000.0
2009-08-13 01:55:00,136.73,136.74,136.72,136.72,46100000.0
2009-08-13 01:56:00,136.725,136.725,136.71,136.71,73300000.0
2009-08-13 01:57:00,136.71,136.71,136.71,136.71,86100000.0
2009-08-13 01:58:00,136.705,136.705,136.665,136.695,72800000.0
2009-08-13 01:59:00,136.695,136.765,136.69,136.745,169600000.0
2009-08-13 02:00:00,136.735,136.735,136.69,136.695,189100000.0
2009-08-13 02:01:00,136.69,136.7,136.66,136.665,191000000.0
2009-08-13 02:02:00,136.665,136.705,136.665,136.68,187000000.0
2009-08-13 02:03:00,136.685,136.71,136.68,136.7,129700000.0
2009-08-13 02:04:00,136.7,136.7,136.66,136.665,216100000.0
2009-08-13 02:05:00,136.66,136.705,136.66,136.705,127400000.0
2009-08-13 02:06:00,136.705,136.72,136.675,136.695,140900000.0
2009-08-13 02:07:00,136.695,136.695,136.615,136.615,166300000.0
2009-08-13 02:08:00,136.615,136.625,136.565,136.585,268200000.0
2009-08-13 02:09:00,136.585,136.59,136.47,136.48,217700000.0
2009-08-13 02:10:00,136.48,136.5,136.42,136.43,219200000.0
2009-08-13 02:11:00,136.43,136.495,136.405,136.49,335400000.0
2009-08-13 02:12:00,136.49,136.56,136.48,136.55,333400000.0
2009-08-13 02:13:00,136.555,136.555,136.495,136.545,193100000.0
2009-08-13 02:14:00,136.545,136.56,136.51,136.52,255900000.0
2009-08-13 02:15:00,136.515,136.515,136.435,136.46,242799999.0
2009-08-13 02:16:00,136.48,136.51,136.48,136.5,153800000.0
2009-08-13 02:17:00,136.505,136.515,136.49,136.51,144300000.0
2009-08-13 02:18:00,136.52,136.54,136.52,136.525,276700000.0
2009-08-13 02:19:00,136.54,136.54,136.49,136.515,121800000.0
2009-08-13 02:20:00,136.515,136.53,136.5,136.52,130000000.0
2009-08-13 02:21:00,136.52,136.585,136.515,136.57,111300000.0
2009-08-13 02:22:00,136.57,136.585,136.565,136.58,204100000.0
2009-08-13 02:23:00,136.585,136.59,136.53,136.535,191200000.0
2009-08-13 02:24:00,136.535,136.55,136.49,136.49,223000000.0
2009-08-13 02:25:00,136.49,136.57,136.48,136.57,177300000.0
2009-08-13 02:26:00,136.57,136.575,136.515,136.56,110900000.0
2009-08-13 02:27:00,136.56,136.565,136.53,136.555,118100000.0
2009-08-13 02:28:00,136.555,136.58,136.555,136.565,43000000.0
2009-08-13 02:29:00,136.57,136.575,136.555,136.565,88500000.0
2009-08-13 02:30:00,136.57,136.635,136.57,136.625,125100000.0
2009-08-13 02:31:00,136.625,136.68,136.62,136.68,166400000.0
2009-08-13 02:32:00,136.68,136.68,136.625,136.625,105300000.0
2009-08-13 02:33:00,136.625,136.645,136.61,136.61,99600000.0
2009-08-13 02:34:00,136.61,136.685,136.61,136.675,158400000.0
2009-08-13 02:35:00,136.675,136.715,136.675,136.685,165600000.0
2009-08-13 02:36:00,136.685,136.705,136.665,136.7,98700000.0
2009-08-13 02:37:00,136.71,136.76,136.68,136.75,136100000.0
2009-08-13 02:38:00,136.75,136.75,136.705,136.735,80800000.0
2009-08-13 02:39:00,136.735,136.745,136.7,136.72,109100000.0
2009-08-13 02:40:00,136.72,136.725,136.695,136.695,67000000.0
2009-08-13 02:41:00,136.695,136.71,136.64,136.665,139800000.0
2009-08-13 02:42:00,136.675,136.675,136.665,136.67,184100000.0
2009-08-13 02:43:00,136.67,136.68,136.65,136.66,128100000.0
2009-08-13 02:44:00,136.65,136.655,136.59,136.62,100900000.0
2009-08-13 02:45:00,136.62,136.655,136.62,136.645,167100000.0
2009-08-13 02:46:00,136.65,136.66,136.635,136.66,86700000.0
2009-08-13 02:47:00,136.66,136.665,136.66,136.66,18000000.0
2009-08-13 02:48:00,136.66,136.665,136.625,136.63,74200000.0
2009-08-13 02:49:00,136.63,136.665,136.63,136.63,149600000.0
2009-08-13 02:50:00,136.635,136.635,136.61,136.61,127200000.0
2009-08-13 02:51:00,136.605,136.63,136.595,136.63,112900000.0
2009-08-13 02:52:00,136.63,136.63,136.6,136.605,117400000.0
2009-08-13 02:53:00,136.61,136.635,136.6,136.6,154000000.0
2009-08-13 02:54:00,136.6,136.665,136.6,136.665,201100000.0
2009-08-13 02:55:00,136.66,136.66,136.6,136.6,186300000.0
2009-08-13 02:56:00,136.6,136.615,136.59,136.605,225500000.0
2009-08-13 02:57:00,136.6,136.625,136.59,136.6,132500000.0
2009-08-13 02:58:00,136.6,136.625,136.575,136.6,94300000.0
2009-08-13 02:59:00,136.59,136.59,136.52,136.52,142700000.0
2009-08-13 03:00:00,136.53,136.575,136.53,136.57,136900000.0
2009-08-13 03:01:00,136.56,136.57,136.53,136.555,203100000.0
2009-08-13 03:02:00,136.56,136.62,136.56,136.62,132700000.0
2009-08-13 03:03:00,136.63,136.635,136.61,136.63,101500000.0
2009-08-13 03:04:00,136.63,136.645,136.62,136.645,64400000.0
2009-08-13 03:05:00,136.645,136.72,136.645,136.72,170300000.0
2009-08-13 03:06:00,136.72,136.72,136.67,136.71,101400000.0
2009-08-13 03:07:00,136.705,136.705,136.67,136.68,137400000.0
2009-08-13 03:08:00,136.68,136.7,136.67,136.68,77000000.0
2009-08-13 03:09:00,136.69,136.695,136.66,136.67,153700000.0
2009-08-13 03:10:00,136.67,136.675,136.645,136.655,184300000.0
2009-08-13 03:11:00,136.65,136.65,136.61,136.62,119100000.0
2009-08-13 03:12:00,136.615,136.645,136.615,136.645,55500000.0
2009-08-13 03:13:00,136.645,136.65,136.635,136.645,84600000.0
2009-08-13 03:14:00,136.645,136.67,136.64,136.665,153000000.0
2009-08-13 03:15:00,136.665,136.675,136.65,136.665,129800000.0
2009-08-13 03:16:00,136.66,136.665,136.65,136.65,148600000.0
2009-08-13 03:17:00,136.65,136.65,136.625,136.63,196600000.0
2009-08-13 03:18:00,136.635,136.645,136.615,136.645,228200000.0
2009-08-13 03:19:00,136.64,136.645,136.63,136.63,43900000.0
2009-08-13 03:20:00,136.635,136.65,136.6,136.605,115500000.0
2009-08-13 03:21:00,136.605,136.62,136.6,136.62,150200000.0
2009-08-13 03:22:00,136.63,136.63,136.59,136.6,206200000.0
2009-08-13 03:23:00,136.6,136.615,136.595,136.605,139400000.0
2009-08-13 03:24:00,136.605,136.61,136.605,136.61,121000000.0
2009-08-13 03:25:00,136.61,136.655,136.595,136.64,110700000.0
2009-08-13 03:26:00,136.635,136.64,136.62,136.64,89900000.0
2009-08-13 03:27:00,136.635,136.635,136.62,136.625,31200000.0
2009-08-13 03:28:00,136.625,136.635,136.6,136.61,230400000.0
2009-08-13 03:29:00,136.61,136.63,136.6,136.61,227800000.0
2009-08-13 03:30:00,136.605,136.655,136.6,136.64,312600001.0
2009-08-13 03:31:00,136.635,136.66,136.63,136.655,226000000.0
2009-08-13 03:32:00,136.65,136.7,136.65,136.68,267400000.0
2009-08-13 03:33:00,136.68,136.68,136.67,136.68,150800000.0
2009-08-13 03:34:00,136.68,136.68,136.665,136.665,182200000.0
2009-08-13 03:35:00,136.665,136.67,136.55,136.555,217600000.0
2009-08-13 03:36:00,136.555,136.565,136.51,136.535,177700000.0
2009-08-13 03:37:00,136.535,136.54,136.45,136.46,158300000.0
2009-08-13 03:38:00,136.46,136.5,136.45,136.45,192100000.0
2009-08-13 03:39:00,136.44,136.45,136.35,136.36,217700000.0
2009-08-13 03:40:00,136.36,136.42,136.36,136.405,216100000.0
2009-08-13 03:41:00,136.405,136.415,136.315,136.325,257400000.0
2009-08-13 03:42:00,136.33,136.355,136.325,136.335,193200000.0
2009-08-13 03:43:00,136.33,136.365,136.32,136.36,173100000.0
2009-08-13 03:44:00,136.36,136.425,136.355,136.41,227500000.0
2009-08-13 03:45:00,136.43,136.435,136.385,136.405,150800000.0
2009-08-13 03:46:00,136.405,136.405,136.355,136.355,187000000.0
2009-08-13 03:47:00,136.36,136.4,136.36,136.375,145700000.0
2009-08-13 03:48:00,136.385,136.39,136.375,136.38,68600000.0
2009-08-13 03:49:00,136.38,136.38,136.34,136.36,172200000.0
2009-08-13 03:50:00,136.36,136.36,136.265,136.265,142700000.0
2009-08-13 03:51:00,136.265,136.285,136.26,136.28,97400000.0
2009-08-13 03:52:00,136.275,136.28,136.23,136.23,229400000.0
2009-08-13 03:53:00,136.23,136.24,136.18,136.18,146800000.0
2009-08-13 03:54:00,136.175,136.23,136.175,136.23,217800000.0
2009-08-13 03:55:00,136.23,136.25,136.21,136.245,188000000.0
2009-08-13 03:56:00,136.245,136.265,136.24,136.25,139800000.0
2009-08-13 03:57:00,136.25,136.305,136.25,136.295,210300000.0
2009-08-13 03:58:00,136.295,136.315,136.28,136.3,214300000.0
2009-08-13 03:59:00,136.3,136.3,136.28,136.295,226800000.0
2009-08-13 04:00:00,136.295,136.345,136.295,136.33,149000000.0
2009-08-13 04:01:00,136.34,136.355,136.325,136.345,386300000.0
2009-08-13 04:02:00,136.35,136.375,136.35,136.36,148200000.0
2009-08-13 04:03:00,136.36,136.37,136.34,136.37,155200000.0
2009-08-13 04:04:00,136.385,136.385,136.36,136.365,133000000.0
2009-08-13 04:05:00,136.37,136.425,136.37,136.42,202900000.0
2009-08-13 04:06:00,136.43,136.465,136.41,136.46,173100000.0
2009-08-13 04:07:00,136.465,136.505,136.445,136.505,147800000.0
2009-08-13 04:08:00,136.5,136.515,136.475,136.5,239300000.0
2009-08-13 04:09:00,136.5,136.54,136.47,136.48,187100000.0
2009-08-13 04:10:00,136.48,136.5,136.455,136.455,169100000.0
2009-08-13 04:11:00,136.45,136.46,136.41,136.415,205500000.0
2009-08-13 04:12:00,136.41,136.41,136.385,136.385,116600000.0
2009-08-13 04:13:00,136.385,136.415,136.38,136.395,124600000.0
2009-08-13 04:14:00,136.395,136.4,136.385,136.385,91800000.0
2009-08-13 04:15:00,136.385,136.415,136.385,136.395,197500000.0
2009-08-13 04:16:00,136.395,136.405,136.355,136.355,208500000.0
2009-08-13 04:17:00,136.36,136.385,136.355,136.375,303000000.0
2009-08-13 04:18:00,136.385,136.405,136.385,136.4,239700000.0
2009-08-13 04:19:00,136.4,136.43,136.4,136.43,77300000.0
2009-08-13 04:20:00,136.43,136.44,136.42,136.44,23700000.0
2009-08-13 04:21:00,136.43,136.43,136.42,136.425,76300000.0
2009-08-13 04:22:00,136.42,136.425,136.405,136.415,135300000.0
2009-08-13 04:23:00,136.415,136.445,136.41,136.445,90700000.0
2009-08-13 04:24:00,136.445,136.455,136.43,136.455,133200000.0
2009-08-13 04:25:00,136.47,136.52,136.465,136.515,200400000.0
2009-08-13 04:26:00,136.52,136.53,136.51,136.515,141000000.0
2009-08-13 04:27:00,136.52,136.595,136.52,136.565,200100000.0
2009-08-13 04:28:00,136.57,136.575,136.52,136.525,163200000.0
2009-08-13 04:29:00,136.52,136.555,136.51,136.54,219400000.0
2009-08-13 04:30:00,136.54,136.54,136.49,136.49,155800000.0
2009-08-13 04:31:00,136.485,136.485,136.44,136.44,193600000.0
2009-08-13 04:32:00,136.44,136.48,136.435,136.46,154000000.0
2009-08-13 04:33:00,136.46,136.475,136.455,136.46,98200000.0
2009-08-13 04:34:00,136.46,136.495,136.46,136.485,79900000.0
2009-08-13 04:35:00,136.485,136.49,136.475,136.475,46100000.0
2009-08-13 04:36:00,136.47,136.475,136.465,136.465,77000000.0
2009-08-13 04:37:00,136.465,136.495,136.465,136.49,60300000.0
2009-08-13 04:38:00,136.49,136.49,136.485,136.49,98200000.0
2009-08-13 04:39:00,136.49,136.49,136.475,136.48,94900000.0
2009-08-13 04:40:00,136.48,136.485,136.475,136.485,99400000.0
2009-08-13 04:41:00,136.485,136.49,136.44,136.45,50500000.0
2009-08-13 04:42:00,136.45,136.46,136.45,136.46,62800000.0
2009-08-13 04:43:00,136.465,136.515,136.465,136.495,135700000.0
2009-08-13 04:44:00,136.5,136.51,136.495,136.505,48600000.0
2009-08-13 04:45:00,136.505,136.53,136.495,136.53,94200000.0
2009-08-13 04:46:00,136.53,136.54,136.52,136.535,128900000.0
2009-08-13 04:47:00,136.525,136.53,136.48,136.48,64900000.0
2009-08-13 04:48:00,136.48,136.5,136.47,136.49,54200000.0
2009-08-13 04:49:00,136.49,136.495,136.48,136.48,10700000.0
2009-08-13 04:50:00,136.48,136.48,136.465,136.47,38600000.0
2009-08-13 04:51:00,136.475,136.485,136.465,136.475,44100000.0
2009-08-13 04:52:00,136.475,136.475,136.45,136.46,135100000.0
2009-08-13 04:53:00,136.46,136.485,136.455,136.465,92200000.0
2009-08-13 04:54:00,136.465,136.465,136.395,136.405,213000000.0
2009-08-13 04:55:00,136.405,136.425,136.405,136.41,84000000.0
2009-08-13 04:56:00,136.42,136.425,136.4,136.4,51700000.0
2009-08-13 04:57:00,136.395,136.41,136.385,136.405,65900000.0
2009-08-13 04:58:00,136.405,136.415,136.39,136.415,68800000.0
2009-08-13 04:59:00,136.41,136.425,136.4,136.415,165100000.0
2009-08-13 05:00:00,136.41,136.415,136.4,136.415,110700000.0
2009-08-13 05:01:00,136.415,136.425,136.415,136.42,99200000.0
2009-08-13 05:02:00,136.42,136.425,136.415,136.42,74400000.0
2009-08-13 05:03:00,136.435,136.44,136.42,136.43,120700000.0
2009-08-13 05:04:00,136.43,136.43,136.41,136.415,78500000.0
2009-08-13 05:05:00,136.425,136.435,136.395,136.395,37700000.0
2009-08-13 05:06:00,136.4,136.41,136.395,136.4,71500000.0
2009-08-13 05:07:00,136.405,136.435,136.405,136.425,129700000.0
2009-08-13 05:08:00,136.42,136.425,136.395,136.395,103400000.0
2009-08-13 05:09:00,136.395,136.395,136.38,136.395,112000000.0
2009-08-13 05:10:00,136.395,136.395,136.37,136.375,157200000.0
2009-08-13 05:11:00,136.375,136.38,136.355,136.365,132300000.0
2009-08-13 05:12:00,136.37,136.37,136.34,136.355,84900000.0
2009-08-13 05:13:00,136.36,136.37,136.345,136.345,79600000.0
2009-08-13 05:14:00,136.345,136.36,136.27,136.27,261500000.0
2009-08-13 05:15:00,136.275,136.335,136.275,136.325,169000000.0
2009-08-13 05:16:00,136.325,136.35,136.32,136.345,207600000.0
2009-08-13 05:17:00,136.335,136.34,136.315,136.325,158700000.0
2009-08-13 05:18:00,136.325,136.325,136.305,136.325,59100000.0
2009-08-13 05:19:00,136.325,136.345,136.325,136.345,30200000.0
2009-08-13 05:20:00,136.345,136.38,136.345,136.365,162000000.0
2009-08-13 05:21:00,136.36,136.36,136.35,136.35,37000000.0
2009-08-13 05:22:00,136.355,136.37,136.35,136.35,65300000.0
2009-08-13 05:23:00,136.35,136.35,136.325,136.33,94600000.0
2009-08-13 05:24:00,136.34,136.35,136.325,136.335,54100000.0
2009-08-13 05:25:00,136.335,136.345,136.325,136.33,70100000.0
2009-08-13 05:26:00,136.33,136.335,136.33,136.33,26500000.0
2009-08-13 05:27:00,136.335,136.36,136.33,136.345,113300000.0
2009-08-13 05:28:00,136.345,136.345,136.335,136.34,41200000.0
2009-08-13 05:29:00,136.34,136.35,136.335,136.345,68600000.0
2009-08-13 05:30:00,136.34,136.345,136.33,136.34,68300000.0
2009-08-13 05:31:00,136.34,136.35,136.33,136.345,92900000.0
2009-08-13 05:32:00,136.345,136.365,136.34,136.365,87500000.0
2009-08-13 05:33:00,136.355,136.365,136.35,136.35,72800000.0
2009-08-13 05:34:00,136.35,136.35,136.325,136.345,59600000.0
2009-08-13 05:35:00,136.35,136.365,136.345,136.35,58600000.0
2009-08-13 05:36:00,136.35,136.355,136.35,136.355,13400000.0
2009-08-13 05:37:00,136.355,136.385,136.355,136.375,37400000.0
2009-08-13 05:38:00,136.38,136.4,136.38,136.395,93600000.0
2009-08-13 05:39:00,136.4,136.42,136.375,136.39,175500000.0
2009-08-13 05:40:00,136.395,136.4,136.38,136.385,98200000.0
2009-08-13 05:41:00,136.385,136.395,136.37,136.37,153700000.0
2009-08-13 05:42:00,136.37,136.38,136.37,136.37,112800000.0
2009-08-13 05:43:00,136.37,136.375,136.345,136.355,105800000.0
2009-08-13 05:44:00,136.355,136.375,136.345,136.355,122800000.0
2009-08-13 05:45:00,136.37,136.37,136.31,136.33,134900000.0
2009-08-13 05:46:00,136.33,136.35,136.33,136.33,289400000.0
2009-08-13 05:47:00,136.33,136.34,136.325,136.33,161400000.0
2009-08-13 05:48:00,136.325,136.325,136.315,136.315,27200000.0
2009-08-13 05:49:00,136.325,136.37,136.325,136.35,137500000.0
2009-08-13 05:50:00,136.35,136.37,136.35,136.365,93300000.0
2009-08-13 05:51:00,136.37,136.37,136.35,136.35,154000000.0
2009-08-13 05:52:00,136.35,136.355,136.335,136.34,44700000.0
2009-08-13 05:53:00,136.34,136.34,136.32,136.325,111000000.0
2009-08-13 05:54:00,136.325,136.345,136.325,136.345,18800000.0
2009-08-13 05:55:00,136.335,136.34,136.325,136.335,33300000.0
2009-08-13 05:56:00,136.33,136.33,136.315,136.32,50700000.0
2009-08-13 05:57:00,136.31,136.36,136.31,136.34,100900000.0
2009-08-13 05:58:00,136.34,136.36,136.33,136.35,108700000.0
2009-08-13 05:59:00,136.355,136.36,136.315,136.325,167500000.0
2009-08-13 06:00:00,136.325,136.335,136.32,136.335,98500000.0
2009-08-13 06:01:00,136.34,136.36,136.335,136.36,195000000.0
2009-08-13 06:02:00,136.36,136.4,136.36,136.395,173400000.0
2009-08-13 06:03:00,136.395,136.395,136.37,136.385,113700000.0
2009-08-13 06:04:00,136.38,136.385,136.375,136.385,42000000.0
2009-08-13 06:05:00,136.385,136.41,136.38,136.39,50800000.0
2009-08-13 06:06:00,136.4,136.42,136.395,136.395,145500000.0
2009-08-13 06:07:00,136.4,136.42,136.39,136.42,43900000.0
2009-08-13 06:08:00,136.41,136.425,136.41,136.425,135600000.0
2009-08-13 06:09:00,136.425,136.49,136.42,136.455,120900000.0
2009-08-13 06:10:00,136.455,136.455,136.43,136.44,107300000.0
2009-08-13 06:11:00,136.44,136.445,136.43,136.44,79000000.0
2009-08-13 06:12:00,136.44,136.455,136.44,136.445,61800000.0
2009-08-13 06:13:00,136.455,136.46,136.445,136.455,98000000.0
2009-08-13 06:14:00,136.455,136.455,136.445,136.45,57400000.0
2009-08-13 06:15:00,136.45,136.47,136.45,136.45,115500000.0
2009-08-13 06:16:00,136.455,136.46,136.445,136.46,56500000.0
2009-08-13 06:17:00,136.46,136.475,136.46,136.475,81800000.0
2009-08-13 06:18:00,136.465,136.465,136.435,136.44,87800000.0
2009-08-13 06:19:00,136.43,136.44,136.43,136.435,45800000.0
2009-08-13 06:20:00,136.43,136.44,136.43,136.435,52400000.0
2009-08-13 06:21:00,136.435,136.44,136.43,136.43,64100000.0
2009-08-13 06:22:00,136.43,136.44,136.42,136.43,94000000.0
2009-08-13 06:23:00,136.41,136.43,136.385,136.4,126000000.0
2009-08-13 06:24:00,136.4,136.42,136.395,136.415,85600000.0
2009-08-13 06:25:00,136.415,136.42,136.405,136.405,69300000.0
2009-08-13 06:26:00,136.39,136.42,136.335,136.405,187500000.0
2009-08-13 06:27:00,136.405,136.425,136.4,136.42,173600000.0
2009-08-13 06:28:00,136.42,136.435,136.41,136.435,103600000.0
2009-08-13 06:29:00,136.43,136.475,136.42,136.475,126800000.0
2009-08-13 06:30:00,136.475,136.475,136.45,136.45,89700000.0
2009-08-13 06:31:00,136.455,136.465,136.44,136.465,96300000.0
2009-08-13 06:32:00,136.475,136.485,136.47,136.47,43200000.0
2009-08-13 06:33:00,136.47,136.505,136.47,136.5,202600000.0
2009-08-13 06:34:00,136.505,136.52,136.495,136.51,129100000.0
2009-08-13 06:35:00,136.51,136.51,136.505,136.51,53100000.0
2009-08-13 06:36:00,136.51,136.51,136.485,136.49,132100000.0
2009-08-13 06:37:00,136.49,136.505,136.46,136.47,201500000.0
2009-08-13 06:38:00,136.475,136.485,136.465,136.465,102700000.0
2009-08-13 06:39:00,136.465,136.465,136.46,136.465,28200000.0
2009-08-13 06:40:00,136.465,136.47,136.44,136.44,62500000.0
2009-08-13 06:41:00,136.44,136.44,136.425,136.435,76200000.0
2009-08-13 06:42:00,136.435,136.465,136.43,136.465,163400000.0
2009-08-13 06:43:00,136.465,136.47,136.45,136.455,78500000.0
2009-08-13 06:44:00,136.455,136.46,136.44,136.45,131900000.0
2009-08-13 06:45:00,136.45,136.475,136.445,136.475,80000000.0
2009-08-13 06:46:00,136.475,136.475,136.445,136.465,141600000.0
2009-08-13 06:47:00,136.465,136.475,136.455,136.475,33300000.0
2009-08-13 06:48:00,136.48,136.48,136.425,136.44,182500000.0
2009-08-13 06:49:00,136.43,136.45,136.405,136.425,183900000.0
2009-08-13 06:50:00,136.425,136.455,136.42,136.455,150500000.0
2009-08-13 06:51:00,136.46,136.47,136.425,136.435,173500000.0
2009-08-13 06:52:00,136.435,136.47,136.43,136.465,179000000.0
2009-08-13 06:53:00,136.465,136.475,136.455,136.455,170800000.0
2009-08-13 06:54:00,136.455,136.46,136.445,136.445,49400000.0
2009-08-13 06:55:00,136.45,136.455,136.44,136.445,69700000.0
2009-08-13 06:56:00,136.45,136.455,136.435,136.44,56600000.0
2009-08-13 06:57:00,136.435,136.455,136.43,136.435,89000000.0
2009-08-13 06:58:00,136.435,136.445,136.43,136.435,46400000.0
2009-08-13 06:59:00,136.435,136.46,136.43,136.455,65900000.0
2009-08-13 07:00:00,136.455,136.485,136.45,136.48,139400000.0
2009-08-13 07:01:00,136.48,136.495,136.47,136.49,118200000.0
2009-08-13 07:02:00,136.49,136.5,136.485,136.49,180600000.0
2009-08-13 07:03:00,136.49,136.52,136.485,136.52,82400000.0
2009-08-13 07:04:00,136.52,136.52,136.51,136.515,159300000.0
2009-08-13 07:05:00,136.515,136.57,136.505,136.57,198600000.0
2009-08-13 07:06:00,136.57,136.64,136.55,136.635,180600000.0
2009-08-13 07:07:00,136.63,136.635,136.585,136.61,208400000.0
2009-08-13 07:08:00,136.61,136.635,136.605,136.635,178900000.0
2009-08-13 07:09:00,136.635,136.65,136.615,136.615,108500000.0
2009-08-13 07:10:00,136.62,136.62,136.54,136.545,151300000.0
2009-08-13 07:11:00,136.545,136.575,136.535,136.565,153300000.0
2009-08-13 07:12:00,136.57,136.59,136.545,136.575,180200000.0
2009-08-13 07:13:00,136.575,136.62,136.565,136.605,209300000.0
2009-08-13 07:14:00,136.605,136.67,136.605,136.665,298700000.0
2009-08-13 07:15:00,136.675,136.69,136.66,136.665,186600000.0
2009-08-13 07:16:00,136.665,136.665,136.62,136.62,170800000.0
2009-08-13 07:17:00,136.62,136.625,136.585,136.615,134600000.0
2009-08-13 07:18:00,136.62,136.62,136.605,136.615,166200000.0
2009-08-13 07:19:00,136.615,136.65,136.605,136.635,224800000.0
2009-08-13 07:20:00,136.64,136.665,136.62,136.66,148600000.0
2009-08-13 07:21:00,136.655,136.715,136.65,136.695,244500000.0
2009-08-13 07:22:00,136.69,136.69,136.65,136.66,95100000.0
2009-08-13 07:23:00,136.66,136.665,136.65,136.65,58000000.0
2009-08-13 07:24:00,136.65,136.655,136.625,136.63,98900000.0
2009-08-13 07:25:00,136.625,136.635,136.605,136.605,100500000.0
2009-08-13 07:26:00,136.61,136.61,136.585,136.605,200400000.0
2009-08-13 07:27:00,136.605,136.62,136.6,136.6,107700000.0
2009-08-13 07:28:00,136.605,136.615,136.59,136.6,147600000.0
2009-08-13 07:29:00,136.61,136.625,136.6,136.605,160000000.0
2009-08-13 07:30:00,136.605,136.64,136.605,136.63,55100000.0
2009-08-13 07:31:00,136.64,136.665,136.64,136.645,80800000.0
2009-08-13 07:32:00,136.645,136.645,136.615,136.62,58600000.0
2009-08-13 07:33:00,136.63,136.66,136.63,136.64,166200000.0
2009-08-13 07:34:00,136.645,136.66,136.63,136.635,139000000.0
2009-08-13 07:35:00,136.635,136.64,136.61,136.61,161000000.0
2009-08-13 07:36:00,136.61,136.61,136.59,136.6,209300000.0
2009-08-13 07:37:00,136.6,136.64,136.595,136.625,110600000.0
2009-08-13 07:38:00,136.625,136.65,136.625,136.65,192300000.0
2009-08-13 07:39:00,136.645,136.65,136.625,136.645,120200000.0
2009-08-13 07:40:00,136.645,136.67,136.63,136.65,186900000.0
2009-08-13 07:41:00,136.65,136.68,136.65,136.68,134200000.0
2009-08-13 07:42:00,136.68,136.72,136.675,136.72,85100000.0
2009-08-13 07:43:00,136.72,136.755,136.7,136.72,141300000.0
2009-08-13 07:44:00,136.725,136.725,136.695,136.695,135000000.0
2009-08-13 07:45:00,136.7,136.705,136.67,136.68,137800000.0
2009-08-13 07:46:00,136.68,136.7,136.68,136.685,139200000.0
2009-08-13 07:47:00,136.685,136.71,136.67,136.695,145300000.0
2009-08-13 07:48:00,136.695,136.745,136.695,136.72,115400000.0
2009-08-13 07:49:00,136.72,136.72,136.695,136.7,50600000.0
2009-08-13 07:50:00,136.7,136.74,136.7,136.735,113400000.0
2009-08-13 07:51:00,136.735,136.76,136.735,136.76,185600000.0
2009-08-13 07:52:00,136.76,136.785,136.755,136.765,180100000.0
2009-08-13 07:53:00,136.765,136.765,136.715,136.735,90600000.0
2009-08-13 07:54:00,136.73,136.735,136.705,136.705,83100000.0
2009-08-13 07:55:00,136.705,136.705,136.655,136.655,147000000.0
2009-08-13 07:56:00,136.665,136.675,136.65,136.65,153200000.0
2009-08-13 07:57:00,136.65,136.65,136.63,136.63,120900000.0
2009-08-13 07:58:00,136.63,136.65,136.63,136.64,118200000.0
2009-08-13 07:59:00,136.64,136.655,136.63,136.63,104500000.0
2009-08-13 08:00:00,136.66,136.835,136.66,136.83,193100000.0
2009-08-13 08:01:00,136.83,136.95,136.83,136.91,321600000.0
2009-08-13 08:02:00,136.91,136.965,136.91,136.96,247300000.0
2009-08-13 08:03:00,136.965,137.0,136.955,136.995,345700000.0
2009-08-13 08:04:00,136.995,137.015,136.97,136.985,450300000.0
2009-08-13 08:05:00,136.985,137.01,136.97,136.985,219600000.0
2009-08-13 08:06:00,136.985,137.015,136.975,137.015,228800000.0
2009-08-13 08:07:00,137.01,137.025,136.99,137.025,275100000.0
2009-08-13 08:08:00,137.02,137.02,136.96,136.97,337800000.0
2009-08-13 08:09:00,136.97,137.09,136.965,137.09,321700000.0
2009-08-13 08:10:00,137.08,137.12,137.08,137.09,236600000.0
2009-08-13 08:11:00,137.09,137.09,137.03,137.08,438400000.0
2009-08-13 08:12:00,137.075,137.1,137.06,137.1,273300000.0
2009-08-13 08:13:00,137.1,137.1,137.05,137.06,260500000.0
2009-08-13 08:14:00,137.06,137.06,137.015,137.045,272600000.0
2009-08-13 08:15:00,137.055,137.14,137.01,137.14,409000000.0
2009-08-13 08:16:00,137.15,137.185,137.12,137.14,396500000.0
2009-08-13 08:17:00,137.145,137.17,137.135,137.165,362500000.0
2009-08-13 08:18:00,137.17,137.18,137.08,137.08,412500000.0
2009-08-13 08:19:00,137.09,137.09,137.02,137.05,319800000.0
2009-08-13 08:20:00,137.045,137.125,137.04,137.1,456100000.0
2009-08-13 08:21:00,137.105,137.125,137.065,137.085,255600000.0
2009-08-13 08:22:00,137.1,137.155,137.095,137.135,334000000.0
2009-08-13 08:23:00,137.13,137.145,137.115,137.135,250700000.0
2009-08-13 08:24:00,137.14,137.18,137.13,137.175,351600000.0
2009-08-13 08:25:00,137.175,137.18,137.13,137.13,209300000.0
2009-08-13 08:26:00,137.13,137.135,137.06,137.08,213400000.0
2009-08-13 08:27:00,137.08,137.135,137.07,137.135,282099999.0
2009-08-13 08:28:00,137.135,137.2,137.125,137.175,348100000.0
2009-08-13 08:29:00,137.175,137.205,137.135,137.2,419500000.0
2009-08-13 08:30:00,137.195,137.24,137.16,137.165,221800000.0
2009-08-13 08:31:00,137.165,137.17,137.14,137.155,328700000.0
2009-08-13 08:32:00,137.155,137.21,137.15,137.18,253200000.0
2009-08-13 08:33:00,137.18,137.21,137.155,137.18,334300000.0
2009-08-13 08:34:00,137.185,137.205,137.18,137.205,170100000.0
2009-08-13 08:35:00,137.205,137.21,137.185,137.195,164600000.0
2009-08-13 08:36:00,137.195,137.195,137.155,137.16,127300000.0
2009-08-13 08:37:00,137.16,137.175,137.13,137.135,136800000.0
2009-08-13 08:38:00,137.135,137.21,137.135,137.195,167900000.0
2009-08-13 08:39:00,137.19,137.24,137.17,137.175,379100000.0
2009-08-13 08:40:00,137.175,137.175,137.075,137.115,254400000.0
2009-08-13 08:41:00,137.125,137.13,137.11,137.12,240200000.0
2009-08-13 08:42:00,137.115,137.19,137.115,137.165,237200000.0
2009-08-13 08:43:00,137.155,137.16,137.105,137.11,162200000.0
2009-08-13 08:44:00,137.12,137.135,137.105,137.13,218400000.0
2009-08-13 08:45:00,137.13,137.15,137.125,137.145,277800000.0
2009-08-13 08:46:00,137.14,137.195,137.14,137.165,315000000.0
2009-08-13 08:47:00,137.165,137.17,137.14,137.145,296100000.0
2009-08-13 08:48:00,137.15,137.15,137.115,137.125,289400000.0
2009-08-13 08:49:00,137.125,137.13,137.11,137.115,217600000.0
2009-08-13 08:50:00,137.115,137.115,137.065,137.11,222100000.0
2009-08-13 08:51:00,137.115,137.115,137.03,137.045,217300000.0
2009-08-13 08:52:00,137.045,137.09,137.045,137.085,184800000.0
2009-08-13 08:53:00,137.095,137.125,137.07,137.07,373200000.0
2009-08-13 08:54:00,137.07,137.11,137.06,137.105,180700000.0
2009-08-13 08:55:00,137.1,137.105,137.055,137.065,97800000.0
2009-08-13 08:56:00,137.065,137.09,137.035,137.05,286800000.0
2009-08-13 08:57:00,137.045,137.075,136.94,137.01,281800000.0
2009-08-13 08:58:00,137.025,137.04,136.97,136.97,366500000.0
2009-08-13 08:59:00,136.965,136.975,136.875,136.9,251500000.0
2009-08-13 09:00:00,136.91,136.92,136.88,136.89,232800000.0
2009-08-13 09:01:00,136.89,136.92,136.88,136.905,164700000.0
2009-08-13 09:02:00,136.9,136.925,136.89,136.92,238900000.0
2009-08-13 09:03:00,136.92,136.94,136.91,136.93,286400000.0
2009-08-13 09:04:00,136.925,136.93,136.89,136.93,288700000.0
2009-08-13 09:05:00,136.93,136.93,136.88,136.89,283500000.0
2009-08-13 09:06:00,136.89,136.935,136.885,136.905,367000000.0
2009-08-13 09:07:00,136.905,136.965,136.905,136.955,238000000.0
2009-08-13 09:08:00,136.96,136.99,136.945,136.96,199000000.0
2009-08-13 09:09:00,136.96,137.025,136.95,136.99,313200000.0
2009-08-13 09:10:00,136.99,137.06,136.99,137.05,264900000.0
2009-08-13 09:11:00,136.995,137.02,136.95,136.99,333050000.0
2009-08-13 09:12:00,136.995,137.01,136.95,136.965,262500000.0
2009-08-13 09:13:00,136.97,136.995,136.97,136.99,301600000.0
2009-08-13 09:14:00,137.0,137.065,136.985,137.055,232100000.0
2009-08-13 09:15:00,137.055,137.055,137.01,137.03,128200000.0
2009-08-13 09:16:00,137.03,137.055,137.02,137.035,169600000.0
2009-08-13 09:17:00,137.04,137.075,137.04,137.05,142700000.0
2009-08-13 09:18:00,137.05,137.085,137.025,137.03,94400000.0
2009-08-13 09:19:00,137.025,137.045,137.01,137.03,188800000.0
2009-08-13 09:20:00,137.02,137.085,137.02,137.08,179700000.0
2009-08-13 09:21:00,137.075,137.12,137.075,137.105,211600000.0
2009-08-13 09:22:00,137.105,137.105,137.05,137.09,230400000.0
2009-08-13 09:23:00,137.095,137.095,137.085,137.09,56100000.0
2009-08-13 09:24:00,137.105,137.105,137.08,137.1,214100000.0
2009-08-13 09:25:00,137.1,137.1,137.08,137.09,161400000.0
2009-08-13 09:26:00,137.09,137.105,137.08,137.085,293700000.0
2009-08-13 09:27:00,137.085,137.11,137.08,137.11,251700000.0
2009-08-13 09:28:00,137.11,137.135,137.1,137.13,224000000.0
2009-08-13 09:29:00,137.125,137.135,137.08,137.09,209300000.0
2009-08-13 09:30:00,137.09,137.16,137.09,137.14,328800000.0
2009-08-13 09:31:00,137.135,137.16,137.125,137.13,167400000.0
2009-08-13 09:32:00,137.13,137.185,137.095,137.175,327700000.0
2009-08-13 09:33:00,137.17,137.18,137.14,137.14,258799999.0
2009-08-13 09:34:00,137.14,137.165,137.125,137.155,370400000.0
2009-08-13 09:35:00,137.155,137.17,137.14,137.16,198900000.0
2009-08-13 09:36:00,137.16,137.16,137.135,137.15,180700000.0
2009-08-13 09:37:00,137.15,137.17,137.13,137.17,269400000.0
2009-08-13 09:38:00,137.165,137.18,137.135,137.16,205300000.0
2009-08-13 09:39:00,137.16,137.245,137.16,137.235,193100000.0
2009-08-13 09:40:00,137.235,137.27,137.235,137.245,292900000.0
2009-08-13 09:41:00,137.245,137.27,137.235,137.27,142400000.0
2009-08-13 09:42:00,137.27,137.27,137.2,137.235,314900000.0
2009-08-13 09:43:00,137.235,137.235,137.185,137.215,308300000.0
2009-08-13 09:44:00,137.215,137.22,137.175,137.19,305600001.0
2009-08-13 09:45:00,137.19,137.225,137.18,137.21,255200000.0
2009-08-13 09:46:00,137.21,137.235,137.195,137.22,227100000.0
2009-08-13 09:47:00,137.22,137.245,137.195,137.195,345300000.0
2009-08-13 09:48:00,137.185,137.185,137.135,137.14,172100000.0
2009-08-13 09:49:00,137.12,137.145,137.11,137.115,187100000.0
2009-08-13 09:50:00,137.12,137.19,137.1,137.19,344900000.0
2009-08-13 09:51:00,137.2,137.26,137.19,137.25,275600000.0
2009-08-13 09:52:00,137.25,137.255,137.205,137.24,246600000.0
2009-08-13 09:53:00,137.24,137.24,137.195,137.205,192900000.0
2009-08-13 09:54:00,137.205,137.285,137.2,137.27,214600000.0
2009-08-13 09:55:00,137.275,137.32,137.26,137.31,272500000.0
2009-08-13 09:56:00,137.325,137.39,137.305,137.38,285200000.0
2009-08-13 09:57:00,137.38,137.385,137.34,137.375,280200000.0
2009-08-13 09:58:00,137.375,137.375,137.345,137.355,219000000.0
2009-08-13 09:59:00,137.35,137.36,137.31,137.325,244600000.0
2009-08-13 10:00:00,137.325,137.41,137.32,137.4,224800000.0
2009-08-13 10:01:00,137.4,137.41,137.335,137.345,228800000.0
2009-08-13 10:02:00,137.35,137.385,137.285,137.285,201600000.0
2009-08-13 10:03:00,137.3,137.305,137.265,137.27,282200000.0
2009-08-13 10:04:00,137.27,137.28,137.245,137.245,227200000.0
2009-08-13 10:05:00,137.24,137.245,137.195,137.2,287300000.0
2009-08-13 10:06:00,137.2,137.2,137.15,137.185,149900000.0
2009-08-13 10:07:00,137.2,137.22,137.195,137.21,283400000.0
2009-08-13 10:08:00,137.21,137.27,137.205,137.255,248200000.0
2009-08-13 10:09:00,137.255,137.255,137.2,137.21,274900000.0
2009-08-13 10:10:00,137.205,137.205,137.175,137.185,116100000.0
2009-08-13 10:11:00,137.19,137.255,137.185,137.25,267700000.0
2009-08-13 10:12:00,137.25,137.28,137.25,137.27,146600000.0
2009-08-13 10:13:00,137.27,137.275,137.215,137.235,240800000.0
2009-08-13 10:14:00,137.235,137.285,137.23,137.285,138900000.0
2009-08-13 10:15:00,137.285,137.285,137.255,137.27,184800000.0
2009-08-13 10:16:00,137.275,137.295,137.27,137.29,227000000.0
2009-08-13 10:17:00,137.285,137.32,137.285,137.305,255900000.0
2009-08-13 10:18:00,137.305,137.32,137.3,137.32,214000000.0
2009-08-13 10:19:00,137.325,137.325,137.3,137.31,246600000.0
2009-08-13 10:20:00,137.31,137.335,137.3,137.3,213000000.0
2009-08-13 10:21:00,137.31,137.31,137.285,137.31,238500000.0
2009-08-13 10:22:00,137.31,137.31,137.29,137.29,111000000.0
2009-08-13 10:23:00,137.29,137.31,137.285,137.295,322300000.0
2009-08-13 10:24:00,137.3,137.33,137.29,137.31,233000000.0
2009-08-13 10:25:00,137.31,137.32,137.255,137.275,195400000.0
2009-08-13 10:26:00,137.265,137.31,137.26,137.285,173200000.0
2009-08-13 10:27:00,137.285,137.295,137.275,137.295,213700000.0
2009-08-13 10:28:00,137.29,137.29,137.27,137.275,279600000.0
2009-08-13 10:29:00,137.275,137.275,137.235,137.275,230400000.0
2009-08-13 10:30:00,137.275,137.29,137.27,137.285,306700000.0
2009-08-13 10:31:00,137.285,137.295,137.275,137.28,122900000.0
2009-08-13 10:32:00,137.28,137.31,137.275,137.31,234900000.0
2009-08-13 10:33:00,137.31,137.32,137.295,137.3,173800000.0
2009-08-13 10:34:00,137.295,137.36,137.285,137.35,242200000.0
2009-08-13 10:35:00,137.35,137.43,137.34,137.43,172200000.0
2009-08-13 10:36:00,137.43,137.43,137.37,137.39,208300000.0
2009-08-13 10:37:00,137.395,137.47,137.395,137.47,151000000.0
2009-08-13 10:38:00,137.46,137.475,137.425,137.45,239500000.0
2009-08-13 10:39:00,137.45,137.46,137.395,137.405,211500000.0
2009-08-13 10:40:00,137.405,137.435,137.405,137.415,74800000.0
2009-08-13 10:41:00,137.425,137.44,137.42,137.435,110000000.0
2009-08-13 10:42:00,137.44,137.455,137.425,137.44,186500000.0
2009-08-13 10:43:00,137.44,137.455,137.42,137.445,241500000.0
2009-08-13 10:44:00,137.445,137.455,137.435,137.45,224800000.0
2009-08-13 10:45:00,137.45,137.45,137.425,137.435,314400000.0
2009-08-13 10:46:00,137.435,137.445,137.43,137.435,105400000.0
2009-08-13 10:47:00,137.435,137.445,137.415,137.435,225900000.0
2009-08-13 10:48:00,137.435,137.44,137.41,137.44,223200000.0
2009-08-13 10:49:00,137.435,137.44,137.4,137.415,199700000.0
2009-08-13 10:50:00,137.42,137.445,137.415,137.44,179700000.0
2009-08-13 10:51:00,137.44,137.46,137.435,137.45,200600000.0
2009-08-13 10:52:00,137.445,137.445,137.385,137.415,220600000.0
2009-08-13 10:53:00,137.41,137.46,137.41,137.455,334300000.0
2009-08-13 10:54:00,137.455,137.49,137.455,137.465,163500000.0
2009-08-13 10:55:00,137.46,137.475,137.41,137.44,238000000.0
2009-08-13 10:56:00,137.44,137.44,137.41,137.425,408500000.0
2009-08-13 10:57:00,137.425,137.445,137.425,137.435,173000000.0
2009-08-13 10:58:00,137.435,137.455,137.405,137.43,331700000.0
2009-08-13 10:59:00,137.43,137.435,137.405,137.415,356500000.0
2009-08-13 11:00:00,137.415,137.48,137.415,137.475,237100000.0
2009-08-13 11:01:00,137.475,137.53,137.45,137.53,261400000.0
2009-08-13 11:02:00,137.54,137.58,137.535,137.58,483300000.0
2009-08-13 11:03:00,137.585,137.615,137.55,137.595,302300000.0
2009-08-13 11:04:00,137.595,137.68,137.58,137.655,412700000.0
2009-08-13 11:05:00,137.65,137.655,137.545,137.555,324300000.0
2009-08-13 11:06:00,137.56,137.57,137.52,137.52,206900000.0
2009-08-13 11:07:00,137.52,137.535,137.495,137.505,209600000.0
2009-08-13 11:08:00,137.515,137.555,137.515,137.54,255000000.0
2009-08-13 11:09:00,137.55,137.55,137.475,137.48,229700000.0
2009-08-13 11:10:00,137.48,137.515,137.45,137.495,183500000.0
2009-08-13 11:11:00,137.495,137.535,137.495,137.535,96700000.0
2009-08-13 11:12:00,137.535,137.58,137.525,137.575,95400000.0
2009-08-13 11:13:00,137.57,137.585,137.545,137.555,240500000.0
2009-08-13 11:14:00,137.555,137.6,137.525,137.6,145200000.0
2009-08-13 11:15:00,137.595,137.595,137.55,137.585,226600000.0
2009-08-13 11:16:00,137.6,137.655,137.6,137.655,198400000.0
2009-08-13 11:17:00,137.66,137.685,137.65,137.675,133700000.0
2009-08-13 11:18:00,137.665,137.67,137.595,137.62,190600000.0
2009-08-13 11:19:00,137.62,137.63,137.585,137.605,396300000.0
2009-08-13 11:20:00,137.605,137.615,137.565,137.575,197600000.0
2009-08-13 11:21:00,137.575,137.58,137.555,137.56,312900000.0
2009-08-13 11:22:00,137.56,137.57,137.555,137.57,417800000.0
2009-08-13 11:23:00,137.57,137.57,137.525,137.525,276700000.0
2009-08-13 11:24:00,137.525,137.525,137.485,137.49,208700000.0
2009-08-13 11:25:00,137.49,137.535,137.48,137.525,279300000.0
2009-08-13 11:26:00,137.525,137.525,137.485,137.49,222700000.0
2009-08-13 11:27:00,137.49,137.52,137.48,137.515,197200000.0
2009-08-13 11:28:00,137.515,137.53,137.51,137.53,287300000.0
2009-08-13 11:29:00,137.53,137.54,137.51,137.53,215000000.0
2009-08-13 11:30:00,137.535,137.55,137.49,137.515,246100000.0
2009-08-13 11:31:00,137.515,137.56,137.51,137.51,359400000.0
2009-08-13 11:32:00,137.51,137.52,137.465,137.475,354500001.0
2009-08-13 11:33:00,137.47,137.47,137.42,137.425,276100000.0
2009-08-13 11:34:00,137.425,137.48,137.425,137.45,264700000.0
2009-08-13 11:35:00,137.45,137.47,137.44,137.465,183800000.0
2009-08-13 11:36:00,137.47,137.5,137.46,137.49,349700000.0
2009-08-13 11:37:00,137.48,137.48,137.425,137.44,268500000.0
2009-08-13 11:38:00,137.44,137.47,137.425,137.46,266500000.0
2009-08-13 11:39:00,137.46,137.46,137.435,137.435,197900000.0
2009-08-13 11:40:00,137.435,137.46,137.43,137.455,385700000.0
2009-08-13 11:41:00,137.46,137.48,137.43,137.44,125100000.0
2009-08-13 11:42:00,137.44,137.475,137.44,137.46,267300000.0
2009-08-13 11:43:00,137.46,137.48,137.445,137.455,121900000.0
2009-08-13 11:44:00,137.455,137.46,137.415,137.415,264200000.0
2009-08-13 11:45:00,137.415,137.415,137.4,137.405,170300000.0
2009-08-13 11:46:00,137.405,137.405,137.37,137.375,346400001.0
2009-08-13 11:47:00,137.375,137.375,137.35,137.36,301000000.0
2009-08-13 11:48:00,137.36,137.38,137.36,137.375,329700000.0
2009-08-13 11:49:00,137.375,137.395,137.355,137.39,179600000.0
2009-08-13 11:50:00,137.395,137.405,137.35,137.37,278900000.0
2009-08-13 11:51:00,137.375,137.39,137.335,137.38,342300000.0
2009-08-13 11:52:00,137.38,137.41,137.375,137.4,196700000.0
2009-08-13 11:53:00,137.4,137.425,137.375,137.415,208300000.0
2009-08-13 11:54:00,137.42,137.42,137.36,137.36,192000000.0
2009-08-13 11:55:00,137.365,137.365,137.33,137.34,187700000.0
2009-08-13 11:56:00,137.36,137.36,137.31,137.32,206400000.0
2009-08-13 11:57:00,137.32,137.325,137.255,137.265,285300000.0
2009-08-13 11:58:00,137.255,137.265,137.185,137.2,374200000.0
2009-08-13 11:59:00,137.2,137.255,137.145,137.23,310800000.0
2009-08-13 12:00:00,137.23,137.29,137.21,137.28,145100000.0
2009-08-13 12:01:00,137.28,137.29,137.26,137.265,312400000.0
2009-08-13 12:02:00,137.265,137.305,137.235,137.235,319000000.0
2009-08-13 12:03:00,137.225,137.27,137.21,137.265,312800000.0
2009-08-13 12:04:00,137.26,137.3,137.255,137.3,253900000.0
2009-08-13 12:05:00,137.31,137.325,137.3,137.3,126600000.0
2009-08-13 12:06:00,137.31,137.32,137.29,137.31,141100000.0
2009-08-13 12:07:00,137.31,137.325,137.305,137.315,193800000.0
2009-08-13 12:08:00,137.315,137.345,137.305,137.345,223600000.0
2009-08-13 12:09:00,137.345,137.345,137.33,137.335,164600000.0
2009-08-13 12:10:00,137.335,137.34,137.31,137.33,207700000.0
2009-08-13 12:11:00,137.33,137.345,137.3,137.32,241800000.0
2009-08-13 12:12:00,137.32,137.325,137.3,137.3,144700000.0
2009-08-13 12:13:00,137.3,137.3,137.265,137.27,59700000.0
2009-08-13 12:14:00,137.265,137.275,137.23,137.24,273700000.0
2009-08-13 12:15:00,137.24,137.27,137.23,137.27,166100000.0
2009-08-13 12:16:00,137.26,137.34,137.25,137.315,278000001.0
2009-08-13 12:17:00,137.315,137.335,137.31,137.325,137200000.0
2009-08-13 12:18:00,137.325,137.33,137.32,137.325,240200000.0
2009-08-13 12:19:00,137.325,137.325,137.295,137.3,243400000.0
2009-08-13 12:20:00,137.315,137.32,137.285,137.32,78100000.0
2009-08-13 12:21:00,137.33,137.335,137.32,137.33,87400000.0
2009-08-13 12:22:00,137.335,137.34,137.325,137.335,150100000.0
2009-08-13 12:23:00,137.335,137.375,137.33,137.375,209700000.0
2009-08-13 12:24:00,137.375,137.4,137.36,137.37,102700000.0
2009-08-13 12:25:00,137.37,137.37,137.325,137.34,250400000.0
2009-08-13 12:26:00,137.34,137.345,137.28,137.3,258400000.0
2009-08-13 12:27:00,137.305,137.305,137.28,137.29,264600000.0
2009-08-13 12:28:00,137.29,137.3,137.25,137.265,264700000.0
2009-08-13 12:29:00,137.265,137.29,137.26,137.275,336900000.0
2009-08-13 12:30:00,137.265,137.325,137.265,137.31,227700000.0
2009-08-13 12:31:00,137.31,137.345,137.28,137.345,225200000.0
2009-08-13 12:32:00,137.335,137.345,137.315,137.315,157900000.0
2009-08-13 12:33:00,137.32,137.325,137.315,137.315,122800000.0
2009-08-13 12:34:00,137.305,137.31,137.285,137.3,211500000.0
2009-08-13 12:35:00,137.305,137.305,137.28,137.3,184100000.0
2009-08-13 12:36:00,137.305,137.305,137.27,137.275,95000000.0
2009-08-13 12:37:00,137.28,137.305,137.275,137.3,111100000.0
2009-08-13 12:38:00,137.3,137.305,137.27,137.275,154000000.0
2009-08-13 12:39:00,137.275,137.305,137.275,137.305,81200000.0
2009-08-13 12:40:00,137.305,137.33,137.305,137.32,145900000.0
2009-08-13 12:41:00,137.32,137.335,137.315,137.325,61600000.0
2009-08-13 12:42:00,137.325,137.335,137.315,137.32,65300000.0
2009-08-13 12:43:00,137.315,137.33,137.305,137.315,265500000.0
2009-08-13 12:44:00,137.31,137.33,137.305,137.32,340400000.0
2009-08-13 12:45:00,137.32,137.325,137.295,137.3,196800000.0
2009-08-13 12:46:00,137.3,137.33,137.295,137.325,255100000.0
2009-08-13 12:47:00,137.33,137.34,137.325,137.335,113600000.0
2009-08-13 12:48:00,137.335,137.335,137.295,137.3,143500000.0
2009-08-13 12:49:00,137.3,137.305,137.295,137.3,58900000.0
2009-08-13 12:50:00,137.3,137.305,137.285,137.295,147000000.0
2009-08-13 12:51:00,137.295,137.295,137.265,137.265,116000000.0
2009-08-13 12:52:00,137.275,137.275,137.26,137.27,195700000.0
2009-08-13 12:53:00,137.27,137.285,137.25,137.25,171300000.0
2009-08-13 12:54:00,137.25,137.26,137.235,137.245,207000000.0
2009-08-13 12:55:00,137.245,137.25,137.235,137.235,64800000.0
2009-08-13 12:56:00,137.245,137.245,137.215,137.22,76100000.0
2009-08-13 12:57:00,137.22,137.265,137.205,137.25,116600000.0
2009-08-13 12:58:00,137.25,137.27,137.25,137.26,259900000.0
2009-08-13 12:59:00,137.27,137.355,137.265,137.355,140600000.0
2009-08-13 13:00:00,137.355,137.355,137.31,137.315,291200000.0
2009-08-13 13:01:00,137.315,137.315,137.305,137.31,58600000.0
2009-08-13 13:02:00,137.355,137.355,137.32,137.325,170400000.0
2009-08-13 13:03:00,137.33,137.345,137.29,137.34,169100000.0
2009-08-13 13:04:00,137.335,137.35,137.32,137.335,132900000.0
2009-08-13 13:05:00,137.335,137.345,137.305,137.315,142600000.0
2009-08-13 13:06:00,137.315,137.32,137.305,137.32,138800000.0
2009-08-13 13:07:00,137.32,137.375,137.31,137.365,180200000.0
2009-08-13 13:08:00,137.37,137.4,137.355,137.4,401600000.0
2009-08-13 13:09:00,137.4,137.43,137.4,137.415,186600000.0
2009-08-13 13:10:00,137.415,137.42,137.41,137.415,108300000.0
2009-08-13 13:11:00,137.415,137.455,137.415,137.45,205900000.0
2009-08-13 13:12:00,137.45,137.45,137.43,137.44,163400000.0
2009-08-13 13:13:00,137.44,137.46,137.43,137.45,218400000.0
2009-08-13 13:14:00,137.445,137.485,137.44,137.44,209900000.0
2009-08-13 13:15:00,137.43,137.475,137.43,137.47,176200000.0
2009-08-13 13:16:00,137.475,137.475,137.415,137.435,247800000.0
2009-08-13 13:17:00,137.435,137.465,137.415,137.435,233500000.0
2009-08-13 13:18:00,137.435,137.455,137.425,137.43,163300000.0
2009-08-13 13:19:00,137.43,137.45,137.425,137.43,193500000.0
2009-08-13 13:20:00,137.425,137.43,137.405,137.415,152400000.0
2009-08-13 13:21:00,137.415,137.445,137.415,137.42,109400000.0
2009-08-13 13:22:00,137.42,137.425,137.39,137.42,86300000.0
2009-08-13 13:23:00,137.42,137.425,137.415,137.415,86100000.0
2009-08-13 13:24:00,137.385,137.405,137.375,137.385,131600000.0
2009-08-13 13:25:00,137.39,137.39,137.37,137.38,187300000.0
2009-08-13 13:26:00,137.38,137.39,137.335,137.335,483300001.0
2009-08-13 13:27:00,137.335,137.35,137.315,137.34,216000000.0
2009-08-13 13:28:00,137.345,137.4,137.345,137.39,198600000.0
2009-08-13 13:29:00,137.39,137.41,137.375,137.395,277300000.0
2009-08-13 13:30:00,137.4,137.41,137.38,137.395,130800000.0
2009-08-13 13:31:00,137.395,137.4,137.35,137.365,168300000.0
2009-08-13 13:32:00,137.365,137.375,137.315,137.32,167800000.0
2009-08-13 13:33:00,137.32,137.34,137.32,137.33,166600000.0
2009-08-13 13:34:00,137.33,137.355,137.33,137.34,89700000.0
2009-08-13 13:35:00,137.34,137.355,137.33,137.33,156000000.0
2009-08-13 13:36:00,137.33,137.34,137.285,137.315,231500000.0
2009-08-13 13:37:00,137.315,137.335,137.3,137.335,465300000.0
2009-08-13 13:38:00,137.33,137.355,137.32,137.345,270400000.0
2009-08-13 13:39:00,137.34,137.355,137.3,137.32,75800000.0
2009-08-13 13:40:00,137.32,137.32,137.27,137.27,247600000.0
2009-08-13 13:41:00,137.27,137.305,137.27,137.3,136800000.0
2009-08-13 13:42:00,137.3,137.305,137.295,137.305,109800000.0
2009-08-13 13:43:00,137.31,137.315,137.27,137.27,161200000.0
2009-08-13 13:44:00,137.27,137.29,137.26,137.275,223600000.0
2009-08-13 13:45:00,137.275,137.285,137.25,137.275,135000000.0
2009-08-13 13:46:00,137.285,137.3,137.275,137.29,100800000.0
2009-08-13 13:47:00,137.285,137.315,137.275,137.295,128400000.0
2009-08-13 13:48:00,137.285,137.3,137.265,137.3,165200000.0
2009-08-13 13:49:00,137.285,137.3,137.21,137.24,225900000.0
2009-08-13 13:50:00,137.24,137.24,137.205,137.23,185600000.0
2009-08-13 13:51:00,137.225,137.235,137.2,137.21,293500000.0
2009-08-13 13:52:00,137.215,137.225,137.21,137.21,370800001.0
2009-08-13 13:53:00,137.21,137.24,137.21,137.225,257500001.0
2009-08-13 13:54:00,137.225,137.235,137.215,137.22,133000000.0
2009-08-13 13:55:00,137.22,137.265,137.215,137.26,211700000.0
2009-08-13 13:56:00,137.255,137.285,137.25,137.285,276200000.0
2009-08-13 13:57:00,137.29,137.31,137.27,137.3,125300000.0
2009-08-13 13:58:00,137.3,137.31,137.215,137.24,211900000.0
2009-08-13 13:59:00,137.245,137.26,137.205,137.225,190300000.0
2009-08-13 14:00:00,137.22,137.27,137.22,137.23,192300000.0
2009-08-13 14:01:00,137.235,137.34,137.22,137.34,115200000.0
2009-08-13 14:02:00,137.33,137.41,137.315,137.38,421500000.0
2009-08-13 14:03:00,137.38,137.46,137.38,137.44,355500000.0
2009-08-13 14:04:00,137.44,137.495,137.4,137.44,328300000.0
2009-08-13 14:05:00,137.435,137.48,137.43,137.48,431700000.0
2009-08-13 14:06:00,137.48,137.48,137.415,137.435,319100000.0
2009-08-13 14:07:00,137.435,137.56,137.43,137.555,299400000.0
2009-08-13 14:08:00,137.555,137.615,137.555,137.61,153000000.0
2009-08-13 14:09:00,137.62,137.62,137.565,137.605,362300000.0
2009-08-13 14:10:00,137.605,137.635,137.545,137.545,260900000.0
2009-08-13 14:11:00,137.545,137.58,137.52,137.555,421600001.0
2009-08-13 14:12:00,137.55,137.59,137.545,137.575,372000000.0
2009-08-13 14:13:00,137.565,137.615,137.53,137.535,293400000.0
2009-08-13 14:14:00,137.535,137.565,137.505,137.53,333900000.0
2009-08-13 14:15:00,137.53,137.545,137.515,137.54,229200000.0
2009-08-13 14:16:00,137.54,137.585,137.52,137.585,308700000.0
2009-08-13 14:17:00,137.58,137.63,137.57,137.63,162300000.0
2009-08-13 14:18:00,137.64,137.71,137.635,137.66,308000000.0
2009-08-13 14:19:00,137.655,137.695,137.62,137.645,283300000.0
2009-08-13 14:20:00,137.64,137.655,137.595,137.625,234400000.0
2009-08-13 14:21:00,137.625,137.635,137.595,137.6,385900000.0
2009-08-13 14:22:00,137.6,137.66,137.545,137.655,322200000.0
2009-08-13 14:23:00,137.65,137.68,137.645,137.67,164200000.0
2009-08-13 14:24:00,137.67,137.795,137.655,137.78,243600000.0
2009-08-13 14:25:00,137.78,137.845,137.78,137.83,291100000.0
2009-08-13 14:26:00,137.805,137.83,137.75,137.79,323200000.0
2009-08-13 14:27:00,137.79,137.845,137.76,137.82,162300000.0
2009-08-13 14:28:00,137.825,137.845,137.69,137.735,144000000.0
2009-08-13 14:29:00,137.735,137.735,137.65,137.665,274200000.0
2009-08-13 14:30:00,137.555,137.555,136.9,136.93,160300000.0
2009-08-13 14:31:00,136.93,136.975,136.89,136.965,103300000.0
2009-08-13 14:32:00,136.96,137.0,136.895,136.905,270200000.0
2009-08-13 14:33:00,136.915,137.025,136.885,136.995,124100000.0
2009-08-13 14:34:00,137.005,137.02,136.83,136.845,120800000.0
2009-08-13 14:35:00,136.835,136.835,136.695,136.81,217100000.0
2009-08-13 14:36:00,136.81,136.81,136.68,136.69,201100000.0
2009-08-13 14:37:00,136.68,136.7,136.575,136.66,258700000.0
2009-08-13 14:38:00,136.66,136.735,136.605,136.7,169200000.0
2009-08-13 14:39:00,136.705,136.765,136.63,136.745,231500000.0
2009-08-13 14:40:00,136.745,136.9,136.725,136.9,207300000.0
2009-08-13 14:41:00,136.895,136.9,136.835,136.85,199200000.0
2009-08-13 14:42:00,136.85,136.87,136.8,136.805,262500000.0
2009-08-13 14:43:00,136.805,136.885,136.79,136.855,166900000.0
2009-08-13 14:44:00,136.855,136.855,136.7,136.7,258100000.0
2009-08-13 14:45:00,136.695,136.7,136.58,136.615,177600000.0
2009-08-13 14:46:00,136.63,136.67,136.595,136.635,185500000.0
2009-08-13 14:47:00,136.625,136.635,136.56,136.595,263700000.0
2009-08-13 14:48:00,136.6,136.66,136.6,136.66,203700000.0
2009-08-13 14:49:00,136.655,136.725,136.645,136.685,169000000.0
2009-08-13 14:50:00,136.695,136.72,136.66,136.71,156800000.0
2009-08-13 14:51:00,136.71,136.79,136.7,136.78,271600000.0
2009-08-13 14:52:00,136.78,136.795,136.69,136.69,300500000.0
2009-08-13 14:53:00,136.68,136.7,136.645,136.655,215100000.0
2009-08-13 14:54:00,136.665,136.73,136.65,136.7,208600000.0
2009-08-13 14:55:00,136.7,136.74,136.7,136.73,132400000.0
2009-08-13 14:56:00,136.725,136.725,136.62,136.62,193800000.0
2009-08-13 14:57:00,136.62,136.775,136.585,136.765,224200000.0
2009-08-13 14:58:00,136.775,136.79,136.735,136.755,198200000.0
2009-08-13 14:59:00,136.75,136.895,136.74,136.89,138700000.0
2009-08-13 15:00:00,136.88,136.935,136.875,136.935,276100000.0
2009-08-13 15:01:00,136.935,137.02,136.93,137.0,216000000.0
2009-08-13 15:02:00,137.0,137.005,136.915,137.0,216300000.0
2009-08-13 15:03:00,137.0,137.035,137.0,137.02,135700000.0
2009-08-13 15:04:00,137.02,137.03,136.995,137.005,182300000.0
2009-08-13 15:05:00,137.015,137.065,137.015,137.05,273400000.0
2009-08-13 15:06:00,137.04,137.07,137.025,137.035,260900000.0
2009-08-13 15:07:00,137.055,137.23,137.055,137.23,306700000.0
2009-08-13 15:08:00,137.235,137.235,137.09,137.14,261700000.0
2009-08-13 15:09:00,137.14,137.165,137.08,137.115,290900000.0
2009-08-13 15:10:00,137.115,137.16,137.08,137.16,234200000.0
2009-08-13 15:11:00,137.16,137.185,137.085,137.095,247300000.0
2009-08-13 15:12:00,137.1,137.1,137.05,137.08,330600000.0
2009-08-13 15:13:00,137.08,137.155,137.07,137.11,201200000.0
2009-08-13 15:14:00,137.11,137.11,137.07,137.095,314100000.0
2009-08-13 15:15:00,137.095,137.095,137.0,137.075,245100000.0
2009-08-13 15:16:00,137.075,137.1,137.07,137.075,102000000.0
2009-08-13 15:17:00,137.065,137.07,137.005,137.04,216500000.0
2009-08-13 15:18:00,137.04,137.04,137.0,137.0,167000000.0
2009-08-13 15:19:00,137.0,137.02,136.965,136.985,243300000.0
2009-08-13 15:20:00,136.985,137.01,136.97,136.98,200600000.0
2009-08-13 15:21:00,136.98,137.005,136.96,136.96,341500000.0
2009-08-13 15:22:00,136.965,136.975,136.905,136.935,269000000.0
2009-08-13 15:23:00,136.935,136.995,136.925,136.985,197700000.0
2009-08-13 15:24:00,136.985,137.02,136.97,136.97,304700000.0
2009-08-13 15:25:00,136.97,136.98,136.925,136.955,233900000.0
2009-08-13 15:26:00,136.95,136.965,136.87,136.87,267400000.0
2009-08-13 15:27:00,136.87,136.9,136.83,136.84,342000000.0
2009-08-13 15:28:00,136.84,136.87,136.815,136.86,336199999.0
2009-08-13 15:29:00,136.855,136.865,136.83,136.865,177000000.0
2009-08-13 15:30:00,136.86,136.86,136.75,136.76,380500001.0
2009-08-13 15:31:00,136.75,136.75,136.66,136.685,551199999.0
2009-08-13 15:32:00,136.695,136.79,136.665,136.79,407400000.0
2009-08-13 15:33:00,136.805,136.805,136.7,136.79,369800000.0
2009-08-13 15:34:00,136.81,136.81,136.685,136.695,261400000.0
2009-08-13 15:35:00,136.695,136.73,136.65,136.695,244900000.0
2009-08-13 15:36:00,136.695,136.715,136.635,136.635,224300000.0
2009-08-13 15:37:00,136.635,136.64,136.595,136.615,391300000.0
2009-08-13 15:38:00,136.605,136.715,136.605,136.715,260400000.0
2009-08-13 15:39:00,136.715,136.785,136.7,136.735,266600000.0
2009-08-13 15:40:00,136.735,136.735,136.63,136.645,262800000.0
2009-08-13 15:41:00,136.65,136.66,136.615,136.65,311000000.0
2009-08-13 15:42:00,136.65,136.7,136.625,136.64,340900000.0
2009-08-13 15:43:00,136.64,136.66,136.57,136.58,256800000.0
2009-08-13 15:44:00,136.58,136.59,136.335,136.38,395000001.0
2009-08-13 15:45:00,136.395,136.44,136.345,136.425,250100000.0
2009-08-13 15:46:00,136.425,136.5,136.415,136.475,232100000.0
2009-08-13 15:47:00,136.475,136.49,136.35,136.35,270200000.0
2009-08-13 15:48:00,136.35,136.38,136.32,136.335,291100000.0
2009-08-13 15:49:00,136.31,136.375,136.305,136.365,339600000.0
2009-08-13 15:50:00,136.355,136.36,136.185,136.195,377000000.0
2009-08-13 15:51:00,136.185,136.185,135.995,136.005,282300000.0
2009-08-13 15:52:00,136.0,136.05,135.995,136.025,354800000.0
2009-08-13 15:53:00,136.025,136.075,136.015,136.015,270699999.0
2009-08-13 15:54:00,136.015,136.05,135.995,136.04,336500000.0
2009-08-13 15:55:00,136.045,136.115,136.025,136.075,244900000.0
2009-08-13 15:56:00,136.07,136.07,135.97,136.0,258200000.0
2009-08-13 15:57:00,136.0,136.085,135.97,136.08,240600000.0
2009-08-13 15:58:00,136.08,136.12,136.03,136.04,384600000.0
2009-08-13 15:59:00,136.05,136.14,136.045,136.12,253900000.0
2009-08-13 16:00:00,136.12,136.12,136.04,136.07,235700000.0
2009-08-13 16:01:00,136.06,136.06,135.995,136.05,282700000.0
2009-08-13 16:02:00,136.05,136.13,136.045,136.12,314900000.0
2009-08-13 16:03:00,136.125,136.2,136.1,136.195,204000000.0
2009-08-13 16:04:00,136.2,136.365,136.195,136.345,335600000.0
2009-08-13 16:05:00,136.345,136.455,136.33,136.4,244800000.0
2009-08-13 16:06:00,136.4,136.405,136.335,136.36,509700000.0
2009-08-13 16:07:00,136.35,136.395,136.34,136.39,323200000.0
2009-08-13 16:08:00,136.39,136.41,136.33,136.385,249400000.0
2009-08-13 16:09:00,136.375,136.39,136.325,136.35,468600000.0
2009-08-13 16:10:00,136.345,136.375,136.335,136.37,362900000.0
2009-08-13 16:11:00,136.365,136.38,136.315,136.33,241600000.0
2009-08-13 16:12:00,136.33,136.41,136.33,136.36,355800000.0
2009-08-13 16:13:00,136.36,136.385,136.305,136.36,267800000.0
2009-08-13 16:14:00,136.36,136.38,136.325,136.325,336600000.0
2009-08-13 16:15:00,136.315,136.38,136.31,136.365,205700000.0
2009-08-13 16:16:00,136.365,136.375,136.275,136.285,253700000.0
2009-08-13 16:17:00,136.27,136.29,136.26,136.28,248000000.0
2009-08-13 16:18:00,136.27,136.32,136.25,136.305,218500000.0
2009-08-13 16:19:00,136.305,136.345,136.3,136.325,291600000.0
2009-08-13 16:20:00,136.32,136.405,136.32,136.4,285900000.0
2009-08-13 16:21:00,136.4,136.445,136.39,136.435,249100000.0
2009-08-13 16:22:00,136.445,136.47,136.415,136.44,264600000.0
2009-08-13 16:23:00,136.44,136.46,136.42,136.46,264800000.0
2009-08-13 16:24:00,136.46,136.52,136.415,136.48,205400000.0
2009-08-13 16:25:00,136.485,136.595,136.465,136.57,308300000.0
2009-08-13 16:26:00,136.575,136.58,136.535,136.565,217700000.0
2009-08-13 16:27:00,136.565,136.58,136.475,136.49,235800000.0
2009-08-13 16:28:00,136.49,136.5,136.47,136.495,223100000.0
2009-08-13 16:29:00,136.495,136.52,136.48,136.49,228900000.0
2009-08-13 16:30:00,136.49,136.58,136.49,136.535,341300000.0
2009-08-13 16:31:00,136.55,136.585,136.53,136.54,399500000.0
2009-08-13 16:32:00,136.54,136.575,136.53,136.575,352100000.0
2009-08-13 16:33:00,136.575,136.585,136.525,136.565,397000000.0
2009-08-13 16:34:00,136.565,136.575,136.53,136.555,230100000.0
2009-08-13 16:35:00,136.555,136.575,136.53,136.555,346500000.0
2009-08-13 16:36:00,136.55,136.565,136.46,136.52,405100000.0
2009-08-13 16:37:00,136.51,136.53,136.495,136.525,246600000.0
2009-08-13 16:38:00,136.525,136.59,136.51,136.56,222900000.0
2009-08-13 16:39:00,136.57,136.645,136.57,136.6,266100000.0
2009-08-13 16:40:00,136.595,136.675,136.575,136.665,266100000.0
2009-08-13 16:41:00,136.665,136.675,136.625,136.655,367000000.0
2009-08-13 16:42:00,136.665,136.695,136.65,136.695,209800000.0
2009-08-13 16:43:00,136.695,136.79,136.695,136.775,468500000.0
2009-08-13 16:44:00,136.76,136.85,136.75,136.83,347000000.0
2009-08-13 16:45:00,136.845,136.845,136.795,136.795,270200001.0
2009-08-13 16:46:00,136.795,136.795,136.72,136.745,388900000.0
2009-08-13 16:47:00,136.755,136.76,136.67,136.675,351100000.0
2009-08-13 16:48:00,136.675,136.705,136.63,136.635,401000000.0
2009-08-13 16:49:00,136.635,136.66,136.625,136.635,489500000.0
2009-08-13 16:50:00,136.625,136.63,136.605,136.61,455200000.0
2009-08-13 16:51:00,136.61,136.61,136.545,136.545,321400000.0
2009-08-13 16:52:00,136.55,136.65,136.52,136.635,336400000.0
2009-08-13 16:53:00,136.635,136.66,136.515,136.52,269400000.0
2009-08-13 16:54:00,136.515,136.545,136.49,136.51,339700000.0
2009-08-13 16:55:00,136.51,136.535,136.49,136.505,340400000.0
2009-08-13 16:56:00,136.51,136.56,136.505,136.555,321000000.0
2009-08-13 16:57:00,136.57,136.6,136.545,136.575,234200000.0
2009-08-13 16:58:00,136.58,136.615,136.555,136.575,185800000.0
2009-08-13 16:59:00,136.57,136.57,136.435,136.45,353200000.0
2009-08-13 17:00:00,136.445,136.49,136.445,136.46,291300000.0
2009-08-13 17:01:00,136.46,136.5,136.46,136.485,357500000.0
2009-08-13 17:02:00,136.48,136.49,136.42,136.42,319500000.0
2009-08-13 17:03:00,136.415,136.415,136.395,136.4,280100000.0
2009-08-13 17:04:00,136.4,136.435,136.395,136.42,290700000.0
2009-08-13 17:05:00,136.415,136.425,136.375,136.4,345200000.0
2009-08-13 17:06:00,136.4,136.43,136.37,136.375,318300000.0
2009-08-13 17:07:00,136.375,136.375,136.315,136.325,159100000.0
2009-08-13 17:08:00,136.325,136.35,136.325,136.34,202500000.0
2009-08-13 17:09:00,136.335,136.395,136.335,136.38,189000000.0
2009-08-13 17:10:00,136.38,136.38,136.315,136.36,126400000.0
2009-08-13 17:11:00,136.35,136.35,136.28,136.29,185200000.0
2009-08-13 17:12:00,136.29,136.305,136.215,136.225,322800000.0
2009-08-13 17:13:00,136.225,136.225,136.13,136.155,399500000.0
2009-08-13 17:14:00,136.115,136.12,136.045,136.06,253100000.0
2009-08-13 17:15:00,136.06,136.1,136.045,136.095,242300000.0
2009-08-13 17:16:00,136.095,136.135,136.075,136.135,257600000.0
2009-08-13 17:17:00,136.135,136.18,136.115,136.175,297300000.0
2009-08-13 17:18:00,136.165,136.165,136.035,136.045,379200000.0
2009-08-13 17:19:00,136.04,136.14,136.04,136.14,290400000.0
2009-08-13 17:20:00,136.135,136.16,136.095,136.16,244500000.0
2009-08-13 17:21:00,136.17,136.19,136.115,136.17,238200000.0
2009-08-13 17:22:00,136.175,136.185,136.155,136.17,235300000.0
2009-08-13 17:23:00,136.165,136.185,136.145,136.155,237100000.0
2009-08-13 17:24:00,136.155,136.205,136.155,136.175,217900000.0
2009-08-13 17:25:00,136.175,136.18,136.13,136.165,205500000.0
2009-08-13 17:26:00,136.165,136.185,136.16,136.18,225100000.0
2009-08-13 17:27:00,136.175,136.215,136.165,136.185,200800000.0
2009-08-13 17:28:00,136.185,136.205,136.17,136.195,171000000.0
2009-08-13 17:29:00,136.195,136.23,136.195,136.205,172900000.0
2009-08-13 17:30:00,136.2,136.24,136.2,136.21,236900000.0
2009-08-13 17:31:00,136.215,136.225,136.155,136.195,227500000.0
2009-08-13 17:32:00,136.185,136.19,136.125,136.14,183500000.0
2009-08-13 17:33:00,136.14,136.165,136.09,136.095,255700000.0
2009-08-13 17:34:00,136.09,136.17,136.09,136.16,238000000.0
2009-08-13 17:35:00,136.165,136.185,136.15,136.16,192300000.0
2009-08-13 17:36:00,136.155,136.22,136.14,136.215,176000000.0
2009-08-13 17:37:00,136.21,136.235,136.205,136.23,216600000.0
2009-08-13 17:38:00,136.23,136.26,136.225,136.225,345800000.0
2009-08-13 17:39:00,136.225,136.305,136.225,136.305,285200000.0
2009-08-13 17:40:00,136.305,136.365,136.305,136.365,315500000.0
2009-08-13 17:41:00,136.365,136.38,136.29,136.31,351400000.0
2009-08-13 17:42:00,136.31,136.33,136.295,136.32,210700000.0
2009-08-13 17:43:00,136.325,136.38,136.315,136.35,337600000.0
2009-08-13 17:44:00,136.345,136.4,136.305,136.4,272300000.0
2009-08-13 17:45:00,136.405,136.405,136.34,136.36,306100000.0
2009-08-13 17:46:00,136.36,136.415,136.36,136.405,182300000.0
2009-08-13 17:47:00,136.405,136.405,136.325,136.35,264800000.0
2009-08-13 17:48:00,136.35,136.36,136.345,136.36,169800000.0
2009-08-13 17:49:00,136.36,136.38,136.35,136.35,181100000.0
2009-08-13 17:50:00,136.345,136.35,136.28,136.285,203100000.0
2009-08-13 17:51:00,136.29,136.31,136.28,136.31,83600000.0
2009-08-13 17:52:00,136.325,136.325,136.295,136.305,209900000.0
2009-08-13 17:53:00,136.305,136.33,136.29,136.315,217400000.0
2009-08-13 17:54:00,136.315,136.315,136.295,136.305,185800000.0
2009-08-13 17:55:00,136.285,136.3,136.265,136.28,156900000.0
2009-08-13 17:56:00,136.28,136.325,136.275,136.32,263200000.0
2009-08-13 17:57:00,136.32,136.365,136.31,136.365,185700000.0
2009-08-13 17:58:00,136.39,136.395,136.325,136.325,277700000.0
2009-08-13 17:59:00,136.325,136.355,136.325,136.35,214200000.0
2009-08-13 18:00:00,136.35,136.39,136.33,136.38,325100000.0
2009-08-13 18:01:00,136.38,136.385,136.35,136.35,247200000.0
2009-08-13 18:02:00,136.35,136.36,136.29,136.32,210900000.0
2009-08-13 18:03:00,136.325,136.34,136.305,136.32,208200000.0
2009-08-13 18:04:00,136.32,136.355,136.29,136.35,288600000.0
2009-08-13 18:05:00,136.35,136.365,136.34,136.36,139900000.0
2009-08-13 18:06:00,136.36,136.37,136.36,136.365,132400000.0
2009-08-13 18:07:00,136.36,136.405,136.36,136.365,291600000.0
2009-08-13 18:08:00,136.365,136.38,136.345,136.365,243200000.0
2009-08-13 18:09:00,136.365,136.365,136.305,136.31,318100000.0
2009-08-13 18:10:00,136.315,136.35,136.315,136.34,124100000.0
2009-08-13 18:11:00,136.34,136.365,136.33,136.33,230600000.0
2009-08-13 18:12:00,136.33,136.335,136.3,136.3,203000000.0
2009-08-13 18:13:00,136.305,136.33,136.295,136.32,236400000.0
2009-08-13 18:14:00,136.32,136.335,136.3,136.31,250600000.0
2009-08-13 18:15:00,136.31,136.325,136.28,136.285,312700001.0
2009-08-13 18:16:00,136.285,136.355,136.285,136.35,201100000.0
2009-08-13 18:17:00,136.355,136.355,136.315,136.32,195600000.0
2009-08-13 18:18:00,136.32,136.345,136.315,136.32,271900000.0
2009-08-13 18:19:00,136.32,136.415,136.32,136.41,243000000.0
2009-08-13 18:20:00,136.405,136.405,136.36,136.37,230800000.0
2009-08-13 18:21:00,136.37,136.385,136.36,136.36,192600000.0
2009-08-13 18:22:00,136.36,136.395,136.36,136.375,197300000.0
2009-08-13 18:23:00,136.375,136.39,136.355,136.36,239500000.0
2009-08-13 18:24:00,136.36,136.36,136.35,136.355,130100000.0
2009-08-13 18:25:00,136.355,136.385,136.345,136.38,246500000.0
2009-08-13 18:26:00,136.38,136.38,136.335,136.35,309800000.0
2009-08-13 18:27:00,136.35,136.355,136.325,136.325,244600000.0
2009-08-13 18:28:00,136.31,136.32,136.275,136.275,200700000.0
2009-08-13 18:29:00,136.275,136.29,136.24,136.24,278300000.0
2009-08-13 18:30:00,136.245,136.265,136.225,136.24,297100000.0
2009-08-13 18:31:00,136.25,136.295,136.24,136.27,192400000.0
2009-08-13 18:32:00,136.27,136.31,136.255,136.31,282500000.0
2009-08-13 18:33:00,136.31,136.345,136.29,136.335,251300000.0
2009-08-13 18:34:00,136.32,136.33,136.295,136.305,311300000.0
2009-08-13 18:35:00,136.305,136.31,136.295,136.3,186000000.0
2009-08-13 18:36:00,136.305,136.345,136.3,136.315,183000000.0
2009-08-13 18:37:00,136.315,136.325,136.245,136.255,179900000.0
2009-08-13 18:38:00,136.255,136.305,136.255,136.275,147900000.0
2009-08-13 18:39:00,136.28,136.285,136.275,136.28,68600000.0
2009-08-13 18:40:00,136.28,136.285,136.26,136.275,197100000.0
2009-08-13 18:41:00,136.275,136.28,136.185,136.185,162000000.0
2009-08-13 18:42:00,136.185,136.23,136.185,136.215,186400000.0
2009-08-13 18:43:00,136.215,136.245,136.195,136.21,198100000.0
2009-08-13 18:44:00,136.21,136.21,136.185,136.195,296300000.0
2009-08-13 18:45:00,136.195,136.215,136.195,136.215,108600000.0
2009-08-13 18:46:00,136.215,136.215,136.195,136.2,51900000.0
2009-08-13 18:47:00,136.205,136.21,136.195,136.2,61900000.0
2009-08-13 18:48:00,136.205,136.21,136.165,136.165,164600000.0
2009-08-13 18:49:00,136.165,136.2,136.165,136.195,203600000.0
2009-08-13 18:50:00,136.2,136.2,136.175,136.19,252700000.0
2009-08-13 18:51:00,136.195,136.205,136.175,136.205,81200000.0
2009-08-13 18:52:00,136.2,136.2,136.17,136.17,150800000.0
2009-08-13 18:53:00,136.17,136.18,136.17,136.18,43100000.0
2009-08-13 18:54:00,136.18,136.23,136.18,136.21,152800000.0
2009-08-13 18:55:00,136.21,136.24,136.205,136.23,217400000.0
2009-08-13 18:56:00,136.23,136.24,136.22,136.235,240200000.0
2009-08-13 18:57:00,136.23,136.23,136.225,136.23,200300000.0
2009-08-13 18:58:00,136.23,136.23,136.22,136.22,261000000.0
2009-08-13 18:59:00,136.22,136.22,136.15,136.15,222300000.0
2009-08-13 19:00:00,136.165,136.19,136.155,136.185,278500000.0
2009-08-13 19:01:00,136.185,136.21,136.165,136.195,392500000.0
2009-08-13 19:02:00,136.19,136.215,136.125,136.13,367500000.0
2009-08-13 19:03:00,136.14,136.29,136.14,136.26,268000000.0
2009-08-13 19:04:00,136.26,136.28,136.255,136.255,97400000.0
2009-08-13 19:05:00,136.255,136.255,136.185,136.19,217900000.0
2009-08-13 19:06:00,136.195,136.225,136.195,136.195,205900000.0
2009-08-13 19:07:00,136.195,136.26,136.185,136.26,128100000.0
2009-08-13 19:08:00,136.255,136.29,136.245,136.265,148900000.0
2009-08-13 19:09:00,136.265,136.265,136.215,136.23,147200000.0
2009-08-13 19:10:00,136.23,136.27,136.145,136.195,245500000.0
2009-08-13 19:11:00,136.19,136.21,136.15,136.21,349300000.0
2009-08-13 19:12:00,136.205,136.26,136.19,136.19,182300000.0
2009-08-13 19:13:00,136.19,136.19,136.115,136.13,311300000.0
2009-08-13 19:14:00,136.125,136.135,136.065,136.115,226500000.0
2009-08-13 19:15:00,136.115,136.135,136.085,136.105,203100000.0
2009-08-13 19:16:00,136.105,136.115,136.06,136.09,151900000.0
2009-08-13 19:17:00,136.09,136.09,136.035,136.055,330200000.0
2009-08-13 19:18:00,136.055,136.055,135.97,135.975,369900000.0
2009-08-13 19:19:00,135.975,136.05,135.97,136.04,370100000.0
2009-08-13 19:20:00,136.04,136.045,135.99,136.025,209700001.0
2009-08-13 19:21:00,136.025,136.065,136.02,136.055,159200000.0
2009-08-13 19:22:00,136.055,136.095,136.045,136.08,226600000.0
2009-08-13 19:23:00,136.085,136.095,135.98,135.985,377200000.0
2009-08-13 19:24:00,135.985,136.0,135.87,135.875,560299999.0
2009-08-13 19:25:00,135.87,135.87,135.75,135.795,308500000.0
2009-08-13 19:26:00,135.785,135.86,135.785,135.855,272200000.0
2009-08-13 19:27:00,135.855,135.935,135.84,135.92,226100000.0
2009-08-13 19:28:00,135.92,136.0,135.91,135.97,284500000.0
2009-08-13 19:29:00,135.96,135.97,135.9,135.95,313900000.0
2009-08-13 19:30:00,135.95,135.99,135.94,135.96,287800000.0
2009-08-13 19:31:00,135.96,136.03,135.96,135.985,315600000.0
2009-08-13 19:32:00,135.975,136.01,135.95,135.99,210900000.0
2009-08-13 19:33:00,135.995,136.11,135.99,136.08,216300000.0
2009-08-13 19:34:00,136.095,136.1,136.085,136.095,174300000.0
2009-08-13 19:35:00,136.1,136.17,136.09,136.15,268100000.0
2009-08-13 19:36:00,136.15,136.185,136.125,136.145,221300000.0
2009-08-13 19:37:00,136.145,136.16,136.09,136.095,202200000.0
2009-08-13 19:38:00,136.11,136.17,136.105,136.17,171700000.0
2009-08-13 19:39:00,136.17,136.17,136.135,136.145,187100000.0
2009-08-13 19:40:00,136.135,136.14,136.11,136.125,172300000.0
2009-08-13 19:41:00,136.115,136.125,136.07,136.075,215700000.0
2009-08-13 19:42:00,136.075,136.095,136.065,136.08,230100000.0
2009-08-13 19:43:00,136.08,136.15,136.08,136.11,224300000.0
2009-08-13 19:44:00,136.11,136.145,136.11,136.145,251000000.0
2009-08-13 19:45:00,136.145,136.145,136.105,136.125,152000000.0
2009-08-13 19:46:00,136.125,136.14,136.12,136.13,76800000.0
2009-08-13 19:47:00,136.13,136.13,136.095,136.11,203500000.0
2009-08-13 19:48:00,136.11,136.115,136.095,136.11,222700000.0
2009-08-13 19:49:00,136.11,136.115,136.08,136.1,281600000.0
2009-08-13 19:50:00,136.085,136.095,136.035,136.05,352700000.0
2009-08-13 19:51:00,136.05,136.05,136.0,136.005,198000000.0
2009-08-13 19:52:00,136.005,136.005,135.845,135.855,202000000.0
2009-08-13 19:53:00,135.86,135.935,135.86,135.885,261400000.0
2009-08-13 19:54:00,135.885,135.91,135.87,135.88,279500000.0
2009-08-13 19:55:00,135.88,135.93,135.88,135.89,414100000.0
2009-08-13 19:56:00,135.885,135.89,135.815,135.835,319500000.0
2009-08-13 19:57:00,135.835,135.865,135.795,135.8,248000000.0
2009-08-13 19:58:00,135.795,135.85,135.77,135.85,315800000.0
2009-08-13 19:59:00,135.85,135.94,135.845,135.94,303700000.0
2009-08-13 20:00:00,135.94,135.94,135.905,135.915,305200000.0
2009-08-13 20:01:00,135.91,135.935,135.895,135.895,317200000.0
2009-08-13 20:02:00,135.895,135.9,135.83,135.83,361400000.0
2009-08-13 20:03:00,135.83,135.83,135.735,135.735,190600000.0
2009-08-13 20:04:00,135.725,135.785,135.725,135.78,234900000.0
2009-08-13 20:05:00,135.78,135.785,135.73,135.755,174100000.0
2009-08-13 20:06:00,135.75,135.755,135.715,135.74,134500000.0
2009-08-13 20:07:00,135.745,135.76,135.73,135.735,150950000.0
2009-08-13 20:08:00,135.72,135.73,135.635,135.64,160700000.0
2009-08-13 20:09:00,135.64,135.7,135.64,135.7,131800000.0
2009-08-13 20:10:00,135.705,135.735,135.675,135.735,135600000.0
2009-08-13 20:11:00,135.735,135.735,135.625,135.635,246600000.0
2009-08-13 20:12:00,135.635,135.685,135.595,135.675,355399999.0
2009-08-13 20:13:00,135.675,135.695,135.65,135.695,253200000.0
2009-08-13 20:14:00,135.69,135.735,135.67,135.725,371400000.0
2009-08-13 20:15:00,135.715,135.72,135.6,135.625,347200000.0
2009-08-13 20:16:00,135.615,135.65,135.605,135.635,297500000.0
2009-08-13 20:17:00,135.635,135.635,135.545,135.56,339700000.0
2009-08-13 20:18:00,135.56,135.63,135.56,135.625,221400000.0
2009-08-13 20:19:00,135.625,135.72,135.625,135.715,294200000.0
2009-08-13 20:20:00,135.72,135.785,135.715,135.785,296900000.0
2009-08-13 20:21:00,135.785,135.785,135.73,135.76,223200000.0
2009-08-13 20:22:00,135.76,135.79,135.76,135.79,144600000.0
2009-08-13 20:23:00,135.79,135.84,135.76,135.76,206600000.0
2009-08-13 20:24:00,135.76,135.8,135.745,135.775,224100000.0
2009-08-13 20:25:00,135.775,135.825,135.775,135.805,174400000.0
2009-08-13 20:26:00,135.805,135.84,135.795,135.84,214400000.0
2009-08-13 20:27:00,135.84,135.86,135.825,135.845,259300000.0
2009-08-13 20:28:00,135.845,135.845,135.79,135.8,174800000.0
2009-08-13 20:29:00,135.8,135.815,135.77,135.805,258700000.0
2009-08-13 20:30:00,135.805,135.85,135.79,135.85,250000000.0
2009-08-13 20:31:00,135.85,135.855,135.785,135.79,150500000.0
2009-08-13 20:32:00,135.785,135.79,135.765,135.77,172300000.0
2009-08-13 20:33:00,135.77,135.81,135.765,135.79,350200000.0
2009-08-13 20:34:00,135.775,135.78,135.72,135.72,248800000.0
2009-08-13 20:35:00,135.72,135.74,135.72,135.725,172600000.0
2009-08-13 20:36:00,135.725,135.77,135.725,135.76,217300000.0
2009-08-13 20:37:00,135.755,135.81,135.755,135.77,188900000.0
2009-08-13 20:38:00,135.77,135.815,135.77,135.815,230400000.0
2009-08-13 20:39:00,135.815,135.88,135.805,135.86,245900000.0
2009-08-13 20:40:00,135.86,135.875,135.825,135.87,217900000.0
2009-08-13 20:41:00,135.88,135.88,135.845,135.85,177300000.0
2009-08-13 20:42:00,135.85,135.855,135.82,135.845,169800000.0
2009-08-13 20:43:00,135.88,135.885,135.86,135.875,105300000.0
2009-08-13 20:44:00,135.875,135.96,135.87,135.94,221200000.0
2009-08-13 20:45:00,135.945,135.945,135.91,135.92,236200000.0
2009-08-13 20:46:00,135.92,135.92,135.9,135.905,176700000.0
2009-08-13 20:47:00,135.905,135.91,135.895,135.91,125100000.0
2009-08-13 20:48:00,135.91,135.93,135.895,135.915,226400000.0
2009-08-13 20:49:00,135.915,135.93,135.915,135.93,155000000.0
2009-08-13 20:50:00,135.93,135.93,135.87,135.88,130300000.0
2009-08-13 20:51:00,135.89,135.895,135.845,135.855,319500000.0
2009-08-13 20:52:00,135.875,135.9,135.86,135.875,249600000.0
2009-08-13 20:53:00,135.875,135.875,135.84,135.84,147200000.0
2009-08-13 20:54:00,135.835,135.84,135.795,135.795,227200000.0
2009-08-13 20:55:00,135.795,135.795,135.775,135.775,50800000.0
2009-08-13 20:56:00,135.785,135.83,135.78,135.825,208300000.0
2009-08-13 20:57:00,135.815,135.825,135.795,135.805,240900000.0
2009-08-13 20:58:00,135.805,135.805,135.675,135.675,246900000.0
2009-08-13 20:59:00,135.695,135.705,135.665,135.675,361500000.0
2009-08-13 21:00:00,135.68,135.71,135.665,135.71,309500000.0
2009-08-13 21:01:00,135.705,135.78,135.705,135.775,331700000.0
2009-08-13 21:02:00,135.785,135.875,135.785,135.865,241200000.0
2009-08-13 21:03:00,135.87,135.9,135.84,135.865,301300000.0
2009-08-13 21:04:00,135.865,135.945,135.855,135.905,347500000.0
2009-08-13 21:05:00,135.905,135.98,135.905,135.98,262600000.0
2009-08-13 21:06:00,135.975,135.975,135.87,135.9,225800000.0
2009-08-13 21:07:00,135.905,135.93,135.895,135.905,171800000.0
2009-08-13 21:08:00,135.905,135.905,135.875,135.875,146100000.0
2009-08-13 21:09:00,135.875,135.955,135.87,135.95,169200000.0
2009-08-13 21:10:00,135.965,136.03,135.955,136.0,343300000.0
2009-08-13 21:11:00,136.0,136.03,135.975,136.03,145200000.0
2009-08-13 21:12:00,136.03,136.195,136.025,136.175,248200000.0
2009-08-13 21:13:00,136.17,136.22,136.16,136.215,364200000.0
2009-08-13 21:14:00,136.21,136.22,136.165,136.165,290000000.0
2009-08-13 21:15:00,136.17,136.19,136.16,136.185,203200000.0
2009-08-13 21:16:00,136.185,136.195,136.145,136.15,181700000.0
2009-08-13 21:17:00,136.15,136.15,136.105,136.11,206700000.0
2009-08-13 21:18:00,136.11,136.13,136.1,136.105,215100000.0
2009-08-13 21:19:00,136.105,136.13,136.085,136.115,142000000.0
2009-08-13 21:20:00,136.105,136.105,136.065,136.07,184600000.0
2009-08-13 21:21:00,136.075,136.11,136.065,136.085,172800000.0
2009-08-13 21:22:00,136.085,136.105,136.045,136.05,105700000.0
2009-08-13 21:23:00,136.05,136.055,136.03,136.03,168100000.0
2009-08-13 21:24:00,136.03,136.055,136.03,136.055,135600000.0
2009-08-13 21:25:00,136.055,136.085,136.025,136.04,250400000.0
2009-08-13 21:26:00,136.04,136.045,136.035,136.045,275800000.0
2009-08-13 21:27:00,136.05,136.115,136.045,136.095,191200000.0
2009-08-13 21:28:00,136.1,136.125,136.075,136.09,142400000.0
2009-08-13 21:29:00,136.085,136.105,136.045,136.065,55200000.0
2009-08-13 21:30:00,136.065,136.115,136.065,136.115,80100000.0
2009-08-13 21:31:00,136.115,136.15,136.115,136.12,131800000.0
2009-08-13 21:32:00,136.12,136.15,136.105,136.12,128500000.0
2009-08-13 21:33:00,136.12,136.135,136.095,136.095,154300000.0
2009-08-13 21:34:00,136.1,136.1,136.08,136.085,109800000.0
2009-08-13 21:35:00,136.075,136.1,136.07,136.095,158300000.0
2009-08-13 21:36:00,136.095,136.115,136.075,136.115,142600000.0
2009-08-13 21:37:00,136.1,136.11,136.055,136.085,195800000.0
2009-08-13 21:38:00,136.095,136.1,136.07,136.075,80500000.0
2009-08-13 21:39:00,136.075,136.085,136.06,136.08,157400000.0
2009-08-13 21:40:00,136.08,136.17,136.065,136.145,260600000.0
2009-08-13 21:41:00,136.145,136.19,136.14,136.17,259100000.0
2009-08-13 21:42:00,136.155,136.17,136.13,136.165,177800000.0
2009-08-13 21:43:00,136.17,136.18,136.165,136.17,156700000.0
2009-08-13 21:44:00,136.17,136.23,136.17,136.22,181000000.0
2009-08-13 21:45:00,136.215,136.215,136.195,136.21,120000000.0
2009-08-13 21:46:00,136.21,136.225,136.205,136.22,52700000.0
2009-08-13 21:47:00,136.22,136.22,136.18,136.185,78200000.0
2009-08-13 21:48:00,136.185,136.215,136.185,136.215,174700000.0
2009-08-13 21:49:00,136.215,136.215,136.165,136.18,128000000.0
2009-08-13 21:50:00,136.175,136.185,136.16,136.185,301500000.0
2009-08-13 21:51:00,136.185,136.21,136.185,136.21,114700000.0
2009-08-13 21:52:00,136.215,136.23,136.21,136.215,108400000.0
2009-08-13 21:53:00,136.225,136.24,136.205,136.21,202100000.0
2009-08-13 21:54:00,136.22,136.22,136.17,136.175,162600000.0
2009-08-13 21:55:00,136.175,136.185,136.145,136.17,294900000.0
2009-08-13 21:56:00,136.17,136.215,136.17,136.21,230700000.0
2009-08-13 21:57:00,136.21,136.215,136.185,136.19,104400000.0
2009-08-13 21:58:00,136.19,136.22,136.19,136.22,38300000.0
2009-08-13 21:59:00,136.215,136.225,136.2,136.215,84900000.0
2009-08-13 22:00:00,136.215,136.225,136.16,136.195,154000000.0
2009-08-13 22:01:00,136.195,136.205,136.185,136.2,170100000.0
2009-08-13 22:02:00,136.2,136.205,136.165,136.18,94500000.0
2009-08-13 22:03:00,136.18,136.185,136.165,136.175,156000000.0
2009-08-13 22:04:00,136.175,136.195,136.16,136.185,83300000.0
2009-08-13 22:05:00,136.185,136.205,136.165,136.185,124000000.0
2009-08-13 22:06:00,136.185,136.205,136.185,136.2,72700000.0
2009-08-13 22:07:00,136.205,136.205,136.195,136.2,35100000.0
2009-08-13 22:08:00,136.2,136.205,136.18,136.18,150300000.0
2009-08-13 22:09:00,136.185,136.195,136.18,136.19,110200000.0
2009-08-13 22:10:00,136.19,136.255,136.185,136.255,179400000.0
2009-08-13 22:11:00,136.25,136.265,136.21,136.225,183200000.0
2009-08-13 22:12:00,136.225,136.235,136.215,136.235,110400000.0
2009-08-13 22:13:00,136.235,136.315,136.23,136.26,140000000.0
2009-08-13 22:14:00,136.205,136.23,136.205,136.22,125200000.0
2009-08-13 22:15:00,136.22,136.27,136.22,136.245,68400000.0
2009-08-13 22:16:00,136.245,136.29,136.245,136.275,64000000.0
2009-08-13 22:17:00,136.275,136.29,136.27,136.28,41700000.0
2009-08-13 22:18:00,136.275,136.28,136.245,136.25,147600000.0
2009-08-13 22:19:00,136.25,136.27,136.24,136.27,118300000.0
2009-08-13 22:20:00,136.265,136.265,136.21,136.245,96600000.0
2009-08-13 22:21:00,136.245,136.265,136.245,136.255,136600000.0
2009-08-13 22:22:00,136.255,136.285,136.255,136.28,100200000.0
2009-08-13 22:23:00,136.28,136.285,136.255,136.265,58000000.0
2009-08-13 22:24:00,136.265,136.27,136.255,136.26,132800000.0
2009-08-13 22:25:00,136.26,136.265,136.255,136.26,60400000.0
2009-08-13 22:26:00,136.26,136.28,136.26,136.28,37500000.0
2009-08-13 22:27:00,136.28,136.29,136.215,136.255,153200000.0
2009-08-13 22:28:00,136.255,136.265,136.225,136.26,205700000.0
2009-08-13 22:29:00,136.255,136.26,136.25,136.255,97400000.0
2009-08-13 22:30:00,136.255,136.26,136.245,136.245,78700000.0
2009-08-13 22:31:00,136.245,136.25,136.19,136.245,157700000.0
2009-08-13 22:32:00,136.245,136.255,136.235,136.235,42600000.0
2009-08-13 22:33:00,136.235,136.245,136.225,136.225,71500000.0
2009-08-13 22:34:00,136.235,136.24,136.225,136.235,79900000.0
2009-08-13 22:35:00,136.235,136.235,136.215,136.225,85900000.0
2009-08-13 22:36:00,136.225,136.23,136.22,136.225,42400000.0
2009-08-13 22:37:00,136.225,136.225,136.225,136.225,28800000.0
2009-08-13 22:38:00,136.225,136.225,136.21,136.225,38200000.0
2009-08-13 22:39:00,136.225,136.235,136.21,136.215,84900000.0
2009-08-13 22:40:00,136.215,136.235,136.215,136.23,71000000.0
2009-08-13 22:41:00,136.23,136.23,136.205,136.21,59600000.0
2009-08-13 22:42:00,136.21,136.26,136.21,136.245,61800000.0
2009-08-13 22:43:00,136.245,136.27,136.245,136.265,95600000.0
2009-08-13 22:44:00,136.265,136.27,136.26,136.265,65800000.0
2009-08-13 22:45:00,136.26,136.33,136.26,136.3,109800000.0
2009-08-13 22:46:00,136.305,136.305,136.29,136.295,47300000.0
2009-08-13 22:47:00,136.295,136.305,136.295,136.305,76000000.0
2009-08-13 22:48:00,136.3,136.3,136.285,136.285,72600000.0
2009-08-13 22:49:00,136.28,136.28,136.255,136.255,76400000.0
2009-08-13 22:50:00,136.255,136.27,136.25,136.27,91300000.0
2009-08-13 22:51:00,136.27,136.28,136.255,136.28,126700000.0
2009-08-13 22:52:00,136.28,136.28,136.26,136.26,75500000.0
2009-08-13 22:53:00,136.265,136.28,136.255,136.265,92400000.0
2009-08-13 22:54:00,136.265,136.305,136.265,136.305,166200000.0
2009-08-13 22:55:00,136.305,136.315,136.295,136.305,99600000.0
2009-08-13 22:56:00,136.31,136.31,136.295,136.3,42600000.0
2009-08-13 22:57:00,136.3,136.305,136.295,136.3,15600000.0
2009-08-13 22:58:00,136.3,136.36,136.3,136.36,46500000.0
2009-08-13 22:59:00,136.36,136.46,136.345,136.46,57000000.0
2009-08-13 23:00:00,136.46,136.46,136.25,136.27,55200000.0
2009-08-13 23:01:00,136.265,136.32,136.265,136.285,18000000.0
2009-08-13 23:02:00,136.3,136.3,136.27,136.29,17500000.0
2009-08-13 23:03:00,136.305,136.325,136.3,136.325,15400000.0
2009-08-13 23:04:00,136.295,136.32,136.295,136.31,36200000.0
2009-08-13 23:05:00,136.32,136.335,136.285,136.33,30800000.0
2009-08-13 23:06:00,136.34,136.345,136.32,136.335,9000000.0
2009-08-13 23:07:00,136.34,136.35,136.335,136.345,7800000.0
2009-08-13 23:08:00,136.35,136.35,136.35,136.35,1000000.0
2009-08-13 23:09:00,136.345,136.36,136.325,136.33,14600000.0
2009-08-13 23:10:00,136.325,136.335,136.29,136.31,22200000.0
2009-08-13 23:11:00,136.305,136.315,136.305,136.305,16300000.0
2009-08-13 23:12:00,136.305,136.305,136.285,136.285,15000000.0
2009-08-13 23:13:00,136.29,136.3,136.29,136.29,41600000.0
2009-08-13 23:14:00,136.29,136.29,136.275,136.28,52600000.0
2009-08-13 23:15:00,136.285,136.285,136.28,136.28,17700000.0
2009-08-13 23:16:00,136.28,136.305,136.28,136.305,49600000.0
2009-08-13 23:17:00,136.305,136.305,136.295,136.3,43200000.0
2009-08-13 23:18:00,136.3,136.325,136.3,136.31,56000000.0
2009-08-13 23:19:00,136.31,136.345,136.285,136.305,55300000.0
2009-08-13 23:20:00,136.295,136.345,136.295,136.335,99700000.0
2009-08-13 23:21:00,136.335,136.355,136.325,136.35,172700000.0
2009-08-13 23:22:00,136.355,136.355,136.345,136.345,71000000.0
2009-08-13 23:23:00,136.36,136.365,136.34,136.35,79700000.0
2009-08-13 23:24:00,136.35,136.385,136.34,136.375,60800000.0
2009-08-13 23:25:00,136.37,136.38,136.36,136.36,65400000.0
2009-08-13 23:26:00,136.36,136.375,136.35,136.35,30800000.0
2009-08-13 23:27:00,136.36,136.36,136.34,136.345,32400000.0
2009-08-13 23:28:00,136.335,136.37,136.315,136.32,63400000.0
2009-08-13 23:29:00,136.335,136.34,136.33,136.335,79100000.0
2009-08-13 23:30:00,136.34,136.375,136.33,136.365,112800000.0
2009-08-13 23:31:00,136.365,136.37,136.365,136.365,13000000.0
2009-08-13 23:32:00,136.365,136.365,136.36,136.36,11200000.0
2009-08-13 23:33:00,136.355,136.395,136.35,136.365,39600000.0
2009-08-13 23:34:00,136.36,136.385,136.35,136.355,10800000.0
2009-08-13 23:35:00,136.335,136.385,136.335,136.36,30700000.0
2009-08-13 23:36:00,136.36,136.375,136.35,136.35,8000000.0
2009-08-13 23:37:00,136.36,136.36,136.33,136.345,39400000.0
2009-08-13 23:38:00,136.36,136.37,136.325,136.37,21400000.0
2009-08-13 23:39:00,136.37,136.4,136.365,136.375,37400000.0
2009-08-13 23:40:00,136.385,136.385,136.33,136.345,45800000.0
2009-08-13 23:41:00,136.345,136.345,136.32,136.325,29400000.0
2009-08-13 23:42:00,136.34,136.35,136.33,136.34,28700000.0
2009-08-13 23:43:00,136.34,136.345,136.33,136.34,10800000.0
2009-08-13 23:44:00,136.35,136.35,136.35,136.35,1000000.0
2009-08-13 23:45:00,136.355,136.355,136.335,136.355,8800000.0
2009-08-13 23:46:00,136.345,136.355,136.31,136.33,110100000.0
2009-08-13 23:47:00,136.325,136.325,136.275,136.285,57900000.0
2009-08-13 23:48:00,136.3,136.3,136.25,136.275,29600000.0
2009-08-13 23:49:00,136.29,136.29,136.21,136.215,85800000.0
2009-08-13 23:50:00,136.22,136.245,136.215,136.24,17000000.0
2009-08-13 23:51:00,136.24,136.25,136.21,136.22,25500000.0
2009-08-13 23:52:00,136.215,136.245,136.2,136.245,34600000.0
2009-08-13 23:53:00,136.245,136.245,136.2,136.215,51600000.0
2009-08-13 23:54:00,136.225,136.24,136.22,136.23,20400000.0
2009-08-13 23:55:00,136.23,136.25,136.215,136.225,14800000.0
2009-08-13 23:56:00,136.23,136.23,136.225,136.23,3600000.0
2009-08-13 23:57:00,136.23,136.235,136.19,136.19,37600000.0
2009-08-13 23:58:00,136.19,136.195,136.18,136.18,19400000.0
2009-08-13 23:59:00,136.185,136.19,136.155,136.155,30500000.0
2009-08-14 00:00:00,136.15,136.21,136.145,136.21,37200000.0
2009-08-14 00:01:00,136.21,136.235,136.21,136.215,35400000.0
2009-08-14 00:02:00,136.215,136.225,136.2,136.2,32500000.0
2009-08-14 00:03:00,136.2,136.205,136.2,136.205,31300000.0
2009-08-14 00:04:00,136.205,136.21,136.185,136.21,52400000.0
2009-08-14 00:05:00,136.195,136.22,136.185,136.21,99600000.0
2009-08-14 00:06:00,136.21,136.215,136.19,136.2,34800000.0
2009-08-14 00:07:00,136.2,136.2,136.19,136.2,30400000.0
2009-08-14 00:08:00,136.2,136.205,136.165,136.165,73700000.0
2009-08-14 00:09:00,136.17,136.22,136.17,136.2,56600000.0
2009-08-14 00:10:00,136.2,136.21,136.19,136.21,63200000.0
2009-08-14 00:11:00,136.205,136.205,136.16,136.17,79500000.0
2009-08-14 00:12:00,136.165,136.165,136.16,136.16,24000000.0
2009-08-14 00:13:00,136.16,136.16,136.16,136.16,14400000.0
2009-08-14 00:14:00,136.155,136.155,136.145,136.145,72000000.0
2009-08-14 00:15:00,136.145,136.15,136.145,136.145,112200000.0
2009-08-14 00:16:00,136.145,136.145,136.145,136.145,84700000.0
2009-08-14 00:17:00,136.145,136.145,136.145,136.145,76800000.0
2009-08-14 00:18:00,136.145,136.155,136.145,136.15,65600000.0
2009-08-14 00:19:00,136.15,136.16,136.145,136.15,35700000.0
2009-08-14 00:20:00,136.155,136.155,136.085,136.09,83700000.0
2009-08-14 00:21:00,136.09,136.13,136.075,136.11,114700000.0
2009-08-14 00:22:00,136.11,136.115,136.11,136.11,12400000.0
2009-08-14 00:23:00,136.115,136.115,136.1,136.11,56600000.0
2009-08-14 00:24:00,136.11,136.12,136.095,136.1,95800000.0
2009-08-14 00:25:00,136.1,136.1,136.095,136.095,104000000.0
2009-08-14 00:26:00,136.085,136.086,136.084,136.084,37900000.0
2009-08-14 00:27:00,136.095,136.105,136.095,136.105,37900000.0
2009-08-14 00:28:00,136.105,136.165,136.105,136.145,121700000.0
2009-08-14 00:29:00,136.15,136.2,136.15,136.155,86000000.0
2009-08-14 00:30:00,136.145,136.15,136.135,136.145,45200000.0
2009-08-14 00:31:00,136.145,136.145,136.14,136.14,24700000.0
2009-08-14 00:32:00,136.145,136.145,136.105,136.12,41000000.0
2009-08-14 00:33:00,136.12,136.14,136.095,136.13,56500000.0
2009-08-14 00:34:00,136.125,136.13,136.125,136.13,27000000.0
2009-08-14 00:35:00,136.125,136.13,136.125,136.13,16900000.0
2009-08-14 00:36:00,136.13,136.13,136.1,136.1,84100000.0
2009-08-14 00:37:00,136.1,136.1,136.08,136.095,40000000.0
2009-08-14 00:38:00,136.095,136.095,136.075,136.08,49600000.0
2009-08-14 00:39:00,136.09,136.09,136.08,136.08,19000000.0
2009-08-14 00:40:00,136.07,136.08,136.055,136.065,22600000.0
2009-08-14 00:41:00,136.065,136.08,136.06,136.075,50100000.0
2009-08-14 00:42:00,136.075,136.075,136.065,136.065,39500000.0
2009-08-14 00:43:00,136.065,136.08,136.065,136.08,45200000.0
2009-08-14 00:44:00,136.09,136.09,136.085,136.09,53600000.0
2009-08-14 00:45:00,136.085,136.105,136.085,136.105,44800000.0
2009-08-14 00:46:00,136.095,136.115,136.095,136.11,25000000.0
2009-08-14 00:47:00,136.11,136.11,136.105,136.105,27100000.0
2009-08-14 00:48:00,136.105,136.11,136.105,136.11,26400000.0
2009-08-14 00:49:00,136.12,136.175,136.12,136.175,53500000.0
2009-08-14 00:50:00,136.175,136.175,136.165,136.165,38200000.0
2009-08-14 00:51:00,136.165,136.21,136.16,136.205,63000000.0
2009-08-14 00:52:00,136.205,136.21,136.2,136.2,28800000.0
2009-08-14 00:53:00,136.195,136.195,136.185,136.195,64800000.0
2009-08-14 00:54:00,136.195,136.21,136.195,136.195,45200000.0
2009-08-14 00:55:00,136.22,136.25,136.22,136.25,62500000.0
2009-08-14 00:56:00,136.25,136.26,136.225,136.245,97300000.0
2009-08-14 00:57:00,136.245,136.26,136.245,136.25,87400000.0
2009-08-14 00:58:00,136.25,136.26,136.245,136.245,102900000.0
2009-08-14 00:59:00,136.25,136.25,136.165,136.185,58200000.0
2009-08-14 01:00:00,136.185,136.215,136.14,136.18,141200000.0
2009-08-14 01:01:00,136.175,136.21,136.165,136.165,38400000.0
2009-08-14 01:02:00,136.18,136.185,136.16,136.185,78700000.0
2009-08-14 01:03:00,136.185,136.21,136.17,136.17,97300000.0
2009-08-14 01:04:00,136.17,136.185,136.16,136.18,48600000.0
2009-08-14 01:05:00,136.18,136.205,136.18,136.205,33400000.0
2009-08-14 01:06:00,136.215,136.215,136.195,136.205,40800000.0
2009-08-14 01:07:00,136.205,136.205,136.2,136.2,31300000.0
2009-08-14 01:08:00,136.2,136.215,136.18,136.195,67500000.0
2009-08-14 01:09:00,136.195,136.215,136.195,136.215,97900000.0
2009-08-14 01:10:00,136.215,136.225,136.195,136.195,53900000.0
2009-08-14 01:11:00,136.195,136.21,136.195,136.205,38500000.0
2009-08-14 01:12:00,136.205,136.215,136.205,136.215,11700000.0
2009-08-14 01:13:00,136.215,136.24,136.215,136.235,24200000.0
2009-08-14 01:14:00,136.235,136.25,136.235,136.24,47800000.0
2009-08-14 01:15:00,136.245,136.26,136.245,136.26,52900000.0
2009-08-14 01:16:00,136.26,136.26,136.215,136.22,61200000.0
2009-08-14 01:17:00,136.22,136.225,136.2,136.2,26000000.0
2009-08-14 01:18:00,136.205,136.21,136.2,136.21,23800000.0
2009-08-14 01:19:00,136.205,136.205,136.195,136.195,31100000.0
2009-08-14 01:20:00,136.195,136.195,136.17,136.175,34600000.0
2009-08-14 01:21:00,136.175,136.18,136.16,136.16,60600000.0
2009-08-14 01:22:00,136.16,136.165,136.12,136.12,149800000.0
2009-08-14 01:23:00,136.12,136.125,136.11,136.12,53400000.0
2009-08-14 01:24:00,136.125,136.13,136.115,136.115,68400000.0
2009-08-14 01:25:00,136.115,136.13,136.115,136.12,72100000.0
2009-08-14 01:26:00,136.12,136.15,136.12,136.15,72500000.0
2009-08-14 01:27:00,136.15,136.15,136.135,136.135,39200000.0
2009-08-14 01:28:00,136.145,136.145,136.135,136.14,47400000.0
2009-08-14 01:29:00,136.14,136.17,136.135,136.16,69900000.0
2009-08-14 01:30:00,136.16,136.165,136.08,136.08,92700000.0
2009-08-14 01:31:00,136.08,136.085,136.055,136.065,47100000.0
2009-08-14 01:32:00,136.07,136.08,136.005,136.025,76600000.0
2009-08-14 01:33:00,136.025,136.03,136.0,136.0,65500000.0
2009-08-14 01:34:00,136.01,136.015,135.975,136.01,97700000.0
2009-08-14 01:35:00,136.01,136.02,135.99,136.01,58800000.0
2009-08-14 01:36:00,136.0,136.025,136.0,136.02,21100000.0
2009-08-14 01:37:00,136.025,136.09,136.025,136.07,111600000.0
2009-08-14 01:38:00,136.075,136.075,136.055,136.055,17500000.0
2009-08-14 01:39:00,136.055,136.13,136.045,136.1,49600000.0
2009-08-14 01:40:00,136.105,136.125,136.1,136.105,34800000.0
2009-08-14 01:41:00,136.11,136.11,136.03,136.03,31900000.0
2009-08-14 01:42:00,136.03,136.04,136.03,136.035,15900000.0
2009-08-14 01:43:00,136.045,136.115,136.04,136.1,72000000.0
2009-08-14 01:44:00,136.1,136.1,136.065,136.065,27400000.0
2009-08-14 01:45:00,136.075,136.12,136.075,136.12,39500000.0
2009-08-14 01:46:00,136.13,136.175,136.13,136.15,125400000.0
2009-08-14 01:47:00,136.15,136.17,136.14,136.14,199800000.0
2009-08-14 01:48:00,136.14,136.155,136.14,136.155,66600000.0
2009-08-14 01:49:00,136.165,136.18,136.12,136.12,196500000.0
2009-08-14 01:50:00,136.12,136.13,136.075,136.075,175300000.0
2009-08-14 01:51:00,136.075,136.075,136.035,136.04,99300000.0
2009-08-14 01:52:00,136.04,136.05,136.04,136.045,86800000.0
2009-08-14 01:53:00,136.045,136.07,136.04,136.065,55600000.0
2009-08-14 01:54:00,136.065,136.125,136.065,136.115,159800000.0
2009-08-14 01:55:00,136.115,136.12,136.105,136.12,58200000.0
2009-08-14 01:56:00,136.12,136.12,136.065,136.07,129900000.0
2009-08-14 01:57:00,136.07,136.085,136.065,136.07,66400000.0
2009-08-14 01:58:00,136.07,136.075,136.055,136.065,74400000.0
2009-08-14 01:59:00,136.06,136.06,136.0,136.01,148500000.0
2009-08-14 02:00:00,136.01,136.04,135.955,136.04,168300000.0
2009-08-14 02:01:00,136.04,136.065,136.025,136.065,137000000.0
2009-08-14 02:02:00,136.08,136.125,136.055,136.125,117200000.0
2009-08-14 02:03:00,136.12,136.125,136.095,136.1,82400000.0
2009-08-14 02:04:00,136.1,136.115,136.075,136.09,128300000.0
2009-08-14 02:05:00,136.08,136.1,136.05,136.1,76600000.0
2009-08-14 02:06:00,136.1,136.105,136.07,136.075,74700000.0
2009-08-14 02:07:00,136.075,136.085,136.07,136.07,21400000.0
2009-08-14 02:08:00,136.07,136.08,136.035,136.08,180500000.0
2009-08-14 02:09:00,136.08,136.08,136.03,136.03,92300000.0
2009-08-14 02:10:00,136.03,136.095,136.03,136.08,238700000.0
2009-08-14 02:11:00,136.075,136.105,136.07,136.095,58300000.0
2009-08-14 02:12:00,136.11,136.13,136.105,136.13,66300000.0
2009-08-14 02:13:00,136.13,136.13,136.105,136.125,41600000.0
2009-08-14 02:14:00,136.125,136.16,136.115,136.16,132100000.0
2009-08-14 02:15:00,136.17,136.21,136.17,136.195,146200000.0
2009-08-14 02:16:00,136.195,136.265,136.19,136.24,93500000.0
2009-08-14 02:17:00,136.24,136.27,136.225,136.26,76900000.0
2009-08-14 02:18:00,136.26,136.29,136.25,136.26,76900000.0
2009-08-14 02:19:00,136.265,136.285,136.245,136.25,78600000.0
2009-08-14 02:20:00,136.25,136.25,136.205,136.245,131300000.0
2009-08-14 02:21:00,136.25,136.32,136.24,136.31,124600000.0
2009-08-14 02:22:00,136.315,136.375,136.31,136.375,147100000.0
2009-08-14 02:23:00,136.365,136.365,136.32,136.33,113000000.0
2009-08-14 02:24:00,136.33,136.36,136.325,136.33,98200000.0
2009-08-14 02:25:00,136.32,136.385,136.305,136.38,153700000.0
2009-08-14 02:26:00,136.38,136.41,136.355,136.39,162700000.0
2009-08-14 02:27:00,136.39,136.415,136.385,136.41,158800000.0
2009-08-14 02:28:00,136.41,136.45,136.4,136.44,183300000.0
2009-08-14 02:29:00,136.44,136.44,136.42,136.43,92200000.0
2009-08-14 02:30:00,136.425,136.445,136.395,136.445,122400000.0
2009-08-14 02:31:00,136.44,136.445,136.42,136.42,113400000.0
2009-08-14 02:32:00,136.42,136.43,136.395,136.415,130300000.0
2009-08-14 02:33:00,136.415,136.43,136.39,136.41,184900000.0
2009-08-14 02:34:00,136.4,136.415,136.4,136.41,99500000.0
2009-08-14 02:35:00,136.41,136.435,136.385,136.385,105900000.0
2009-08-14 02:36:00,136.39,136.39,136.35,136.35,211000000.0
2009-08-14 02:37:00,136.35,136.37,136.345,136.37,209300000.0
2009-08-14 02:38:00,136.37,136.395,136.37,136.385,200300000.0
2009-08-14 02:39:00,136.385,136.4,136.375,136.385,85500000.0
2009-08-14 02:40:00,136.38,136.41,136.365,136.365,159600000.0
2009-08-14 02:41:00,136.37,136.41,136.365,136.405,109400000.0
2009-08-14 02:42:00,136.405,136.415,136.385,136.385,104600000.0
2009-08-14 02:43:00,136.395,136.405,136.38,136.38,159600000.0
2009-08-14 02:44:00,136.365,136.38,136.33,136.375,209300000.0
2009-08-14 02:45:00,136.375,136.38,136.365,136.365,71500000.0
2009-08-14 02:46:00,136.37,136.37,136.33,136.335,90700000.0
2009-08-14 02:47:00,136.335,136.365,136.33,136.345,142000000.0
2009-08-14 02:48:00,136.345,136.35,136.305,136.31,55400000.0
2009-08-14 02:49:00,136.31,136.34,136.3,136.34,123800000.0
2009-08-14 02:50:00,136.35,136.36,136.325,136.35,91900000.0
2009-08-14 02:51:00,136.355,136.355,136.315,136.33,133000000.0
2009-08-14 02:52:00,136.33,136.36,136.32,136.345,175500000.0
2009-08-14 02:53:00,136.355,136.38,136.355,136.355,91200000.0
2009-08-14 02:54:00,136.355,136.38,136.345,136.345,191100000.0
2009-08-14 02:55:00,136.355,136.38,136.33,136.335,148800000.0
2009-08-14 02:56:00,136.34,136.345,136.31,136.31,119500000.0
2009-08-14 02:57:00,136.31,136.31,136.255,136.26,184500000.0
2009-08-14 02:58:00,136.255,136.275,136.245,136.265,139700000.0
2009-08-14 02:59:00,136.265,136.295,136.205,136.205,153900000.0
2009-08-14 03:00:00,136.24,136.265,136.225,136.265,144100000.0
2009-08-14 03:01:00,136.265,136.275,136.26,136.275,57400000.0
2009-08-14 03:02:00,136.275,136.345,136.275,136.345,155500000.0
2009-08-14 03:03:00,136.345,136.36,136.34,136.36,204600000.0
2009-08-14 03:04:00,136.36,136.39,136.36,136.39,270400000.0
2009-08-14 03:05:00,136.39,136.405,136.375,136.405,193200000.0
2009-08-14 03:06:00,136.4,136.405,136.36,136.365,113600000.0
2009-08-14 03:07:00,136.365,136.37,136.325,136.335,134300000.0
2009-08-14 03:08:00,136.35,136.35,136.31,136.32,260400000.0
2009-08-14 03:09:00,136.32,136.335,136.295,136.31,179400000.0
2009-08-14 03:10:00,136.31,136.31,136.215,136.22,202000000.0
2009-08-14 03:11:00,136.22,136.225,136.175,136.18,223700000.0
2009-08-14 03:12:00,136.175,136.22,136.175,136.22,162100000.0
2009-08-14 03:13:00,136.22,136.235,136.205,136.225,132100000.0
2009-08-14 03:14:00,136.225,136.225,136.125,136.14,238500000.0
2009-08-14 03:15:00,136.14,136.175,136.13,136.165,186900000.0
2009-08-14 03:16:00,136.165,136.165,136.145,136.15,143800000.0
2009-08-14 03:17:00,136.16,136.18,136.155,136.165,135400000.0
2009-08-14 03:18:00,136.175,136.23,136.17,136.205,178800000.0
2009-08-14 03:19:00,136.205,136.225,136.2,136.225,161500000.0
2009-08-14 03:20:00,136.22,136.265,136.215,136.235,145200000.0
2009-08-14 03:21:00,136.23,136.245,136.2,136.23,261500000.0
2009-08-14 03:22:00,136.23,136.255,136.23,136.245,162300000.0
2009-08-14 03:23:00,136.255,136.255,136.225,136.23,43500000.0
2009-08-14 03:24:00,136.23,136.265,136.22,136.25,76500000.0
2009-08-14 03:25:00,136.25,136.255,136.23,136.23,109900000.0
2009-08-14 03:26:00,136.23,136.235,136.19,136.205,132200000.0
2009-08-14 03:27:00,136.21,136.21,136.185,136.185,41300000.0
2009-08-14 03:28:00,136.185,136.185,136.185,136.185,31000000.0
2009-08-14 03:29:00,136.185,136.22,136.185,136.21,124800000.0
2009-08-14 03:30:00,136.205,136.24,136.2,136.235,135900000.0
2009-08-14 03:31:00,136.235,136.235,136.19,136.195,101900000.0
2009-08-14 03:32:00,136.195,136.205,136.19,136.2,109800000.0
2009-08-14 03:33:00,136.2,136.21,136.135,136.135,218700000.0
2009-08-14 03:34:00,136.13,136.16,136.125,136.125,168700000.0
2009-08-14 03:35:00,136.125,136.14,136.1,136.105,198300000.0
2009-08-14 03:36:00,136.11,136.14,136.105,136.105,120900000.0
2009-08-14 03:37:00,136.105,136.14,136.105,136.12,72700000.0
2009-08-14 03:38:00,136.115,136.12,136.055,136.065,147600000.0
2009-08-14 03:39:00,136.065,136.065,135.985,136.0,152400000.0
2009-08-14 03:40:00,136.005,136.05,136.005,136.03,156200000.0
2009-08-14 03:41:00,136.03,136.045,136.015,136.03,180000000.0
2009-08-14 03:42:00,136.025,136.045,136.015,136.04,206699999.0
2009-08-14 03:43:00,136.045,136.065,136.045,136.065,90300000.0
2009-08-14 03:44:00,136.08,136.11,136.065,136.08,86700000.0
2009-08-14 03:45:00,136.08,136.085,136.06,136.07,140800000.0
2009-08-14 03:46:00,136.065,136.075,136.06,136.06,208300000.0
2009-08-14 03:47:00,136.06,136.1,136.06,136.09,116000000.0
2009-08-14 03:48:00,136.09,136.135,136.085,136.135,102600000.0
2009-08-14 03:49:00,136.135,136.135,136.11,136.13,85500000.0
2009-08-14 03:50:00,136.135,136.155,136.125,136.155,110000000.0
2009-08-14 03:51:00,136.155,136.19,136.15,136.19,221200000.0
2009-08-14 03:52:00,136.195,136.24,136.175,136.225,108200000.0
2009-08-14 03:53:00,136.225,136.225,136.205,136.21,67300000.0
2009-08-14 03:54:00,136.215,136.215,136.195,136.195,61700000.0
2009-08-14 03:55:00,136.2,136.2,136.195,136.2,36400000.0
2009-08-14 03:56:00,136.215,136.215,136.185,136.2,149400000.0
2009-08-14 03:57:00,136.2,136.205,136.19,136.205,46600000.0
2009-08-14 03:58:00,136.21,136.25,136.21,136.25,132400000.0
2009-08-14 03:59:00,136.25,136.25,136.23,136.25,175800000.0
2009-08-14 04:00:00,136.24,136.245,136.175,136.205,159400000.0
2009-08-14 04:01:00,136.205,136.21,136.19,136.19,76100000.0
2009-08-14 04:02:00,136.19,136.195,136.145,136.145,172000000.0
2009-08-14 04:03:00,136.145,136.15,136.105,136.125,103300000.0
2009-08-14 04:04:00,136.125,136.14,136.105,136.105,121100000.0
2009-08-14 04:05:00,136.105,136.12,136.1,136.105,58700000.0
2009-08-14 04:06:00,136.105,136.125,136.09,136.125,156100000.0
2009-08-14 04:07:00,136.125,136.14,136.12,136.13,89600000.0
2009-08-14 04:08:00,136.13,136.185,136.13,136.18,102900000.0
2009-08-14 04:09:00,136.18,136.18,136.145,136.165,129600000.0
2009-08-14 04:10:00,136.165,136.195,136.165,136.18,79700000.0
2009-08-14 04:11:00,136.19,136.21,136.19,136.2,95600000.0
2009-08-14 04:12:00,136.195,136.235,136.195,136.235,173900000.0
2009-08-14 04:13:00,136.23,136.235,136.17,136.17,222900000.0
2009-08-14 04:14:00,136.175,136.175,136.125,136.165,196300000.0
2009-08-14 04:15:00,136.17,136.2,136.16,136.195,108100000.0
2009-08-14 04:16:00,136.195,136.195,136.155,136.155,69300000.0
2009-08-14 04:17:00,136.155,136.16,136.125,136.145,72800000.0
2009-08-14 04:18:00,136.145,136.155,136.12,136.125,25100000.0
2009-08-14 04:19:00,136.12,136.13,136.115,136.125,59300000.0
2009-08-14 04:20:00,136.125,136.14,136.115,136.115,84300000.0
2009-08-14 04:21:00,136.11,136.115,136.09,136.11,85200000.0
2009-08-14 04:22:00,136.11,136.13,136.1,136.12,73200000.0
2009-08-14 04:23:00,136.12,136.15,136.12,136.15,32300000.0
2009-08-14 04:24:00,136.15,136.15,136.135,136.14,21200000.0
2009-08-14 04:25:00,136.14,136.14,136.12,136.12,31500000.0
2009-08-14 04:26:00,136.125,136.14,136.115,136.12,44000000.0
2009-08-14 04:27:00,136.12,136.155,136.12,136.14,181000000.0
2009-08-14 04:28:00,136.14,136.165,136.13,136.135,216200000.0
2009-08-14 04:29:00,136.125,136.135,136.125,136.125,62000000.0
2009-08-14 04:30:00,136.13,136.135,136.095,136.095,98100000.0
2009-08-14 04:31:00,136.095,136.095,136.06,136.07,105600000.0
2009-08-14 04:32:00,136.075,136.075,136.06,136.06,81300000.0
2009-08-14 04:33:00,136.065,136.065,136.02,136.02,87600000.0
2009-08-14 04:34:00,136.02,136.045,136.02,136.04,198300000.0
2009-08-14 04:35:00,136.04,136.045,136.0,136.025,215600000.0
2009-08-14 04:36:00,136.025,136.03,136.01,136.015,122600000.0
2009-08-14 04:37:00,136.02,136.02,136.0,136.0,50300000.0
2009-08-14 04:38:00,135.995,136.0,135.985,136.0,77800000.0
2009-08-14 04:39:00,135.995,136.025,135.99,136.015,73600000.0
2009-08-14 04:40:00,136.0,136.015,135.99,135.99,99100000.0
2009-08-14 04:41:00,136.0,136.005,135.97,135.98,125300000.0
2009-08-14 04:42:00,135.985,136.005,135.98,135.995,127800000.0
2009-08-14 04:43:00,135.995,136.015,135.985,136.015,105100000.0
2009-08-14 04:44:00,136.015,136.04,136.015,136.035,96600000.0
2009-08-14 04:45:00,136.035,136.045,136.035,136.035,38800000.0
2009-08-14 04:46:00,136.035,136.035,136.02,136.025,58000000.0
2009-08-14 04:47:00,136.025,136.025,135.965,135.965,90600000.0
2009-08-14 04:48:00,135.97,135.995,135.965,135.99,69000000.0
2009-08-14 04:49:00,135.99,135.99,135.97,135.97,142800000.0
2009-08-14 04:50:00,135.97,136.01,135.97,136.0,170200000.0
2009-08-14 04:51:00,136.0,136.01,135.99,135.99,182600000.0
2009-08-14 04:52:00,135.985,136.0,135.97,135.975,96200000.0
2009-08-14 04:53:00,135.975,135.985,135.97,135.975,150200000.0
2009-08-14 04:54:00,135.975,136.0,135.975,136.0,45900000.0
2009-08-14 04:55:00,136.0,136.0,135.99,135.995,64400000.0
2009-08-14 04:56:00,135.995,136.0,135.975,135.985,41900000.0
2009-08-14 04:57:00,135.985,135.985,135.945,135.945,33900000.0
2009-08-14 04:58:00,135.935,135.935,135.9,135.9,87800000.0
2009-08-14 04:59:00,135.905,135.905,135.83,135.85,127800000.0
2009-08-14 05:00:00,135.85,135.88,135.845,135.87,106800000.0
2009-08-14 05:01:00,135.87,135.885,135.855,135.885,147900000.0
2009-08-14 05:02:00,135.885,135.895,135.85,135.85,137900000.0
2009-08-14 05:03:00,135.85,135.865,135.84,135.84,173000000.0
2009-08-14 05:04:00,135.85,135.895,135.845,135.875,151100000.0
2009-08-14 05:05:00,135.88,135.885,135.875,135.885,48900000.0
2009-08-14 05:06:00,135.885,135.895,135.87,135.875,131000000.0
2009-08-14 05:07:00,135.875,135.875,135.865,135.865,37800000.0
2009-08-14 05:08:00,135.865,135.88,135.865,135.875,105600000.0
2009-08-14 05:09:00,135.885,135.9,135.85,135.85,113500000.0
2009-08-14 05:10:00,135.85,135.85,135.81,135.815,117900000.0
2009-08-14 05:11:00,135.81,135.81,135.75,135.75,187100000.0
2009-08-14 05:12:00,135.75,135.765,135.715,135.73,156200000.0
2009-08-14 05:13:00,135.73,135.735,135.71,135.715,131000000.0
2009-08-14 05:14:00,135.73,135.73,135.71,135.715,143900000.0
2009-08-14 05:15:00,135.715,135.715,135.675,135.69,96400000.0
2009-08-14 05:16:00,135.69,135.69,135.64,135.67,204900000.0
2009-08-14 05:17:00,135.67,135.685,135.665,135.675,139000000.0
2009-08-14 05:18:00,135.66,135.67,135.635,135.635,168300000.0
2009-08-14 05:19:00,135.635,135.66,135.63,135.655,102800000.0
2009-08-14 05:20:00,135.665,135.67,135.64,135.655,123500000.0
2009-08-14 05:21:00,135.65,135.685,135.65,135.685,81900000.0
2009-08-14 05:22:00,135.695,135.74,135.695,135.74,121200000.0
2009-08-14 05:23:00,135.74,135.775,135.74,135.775,205100000.0
2009-08-14 05:24:00,135.775,135.78,135.76,135.765,126800000.0
2009-08-14 05:25:00,135.77,135.775,135.76,135.76,91900000.0
2009-08-14 05:26:00,135.76,135.76,135.755,135.755,45600000.0
2009-08-14 05:27:00,135.755,135.765,135.7,135.7,134900000.0
2009-08-14 05:28:00,135.7,135.705,135.67,135.675,89900000.0
2009-08-14 05:29:00,135.675,135.715,135.665,135.715,154500000.0
2009-08-14 05:30:00,135.71,135.76,135.705,135.735,160900000.0
2009-08-14 05:31:00,135.74,135.74,135.73,135.73,59400000.0
2009-08-14 05:32:00,135.73,135.755,135.72,135.75,135100000.0
2009-08-14 05:33:00,135.755,135.755,135.71,135.715,97200000.0
2009-08-14 05:34:00,135.715,135.735,135.71,135.725,91400000.0
2009-08-14 05:35:00,135.725,135.725,135.71,135.71,23100000.0
2009-08-14 05:36:00,135.71,135.725,135.705,135.705,40800000.0
2009-08-14 05:37:00,135.7,135.705,135.67,135.685,64200000.0
2009-08-14 05:38:00,135.685,135.695,135.685,135.685,76200000.0
2009-08-14 05:39:00,135.675,135.675,135.645,135.655,88600000.0
2009-08-14 05:40:00,135.65,135.65,135.57,135.57,67200000.0
2009-08-14 05:41:00,135.575,135.6,135.535,135.57,176500000.0
2009-08-14 05:42:00,135.58,135.58,135.54,135.58,232700000.0
2009-08-14 05:43:00,135.58,135.63,135.58,135.63,138900000.0
2009-08-14 05:44:00,135.625,135.66,135.615,135.64,172800000.0
2009-08-14 05:45:00,135.64,135.73,135.635,135.73,175400000.0
2009-08-14 05:46:00,135.73,135.775,135.72,135.775,107000000.0
2009-08-14 05:47:00,135.76,135.79,135.76,135.785,61300000.0
2009-08-14 05:48:00,135.785,135.785,135.75,135.76,80900000.0
2009-08-14 05:49:00,135.755,135.755,135.71,135.71,120600000.0
2009-08-14 05:50:00,135.71,135.74,135.71,135.725,87000000.0
2009-08-14 05:51:00,135.72,135.735,135.72,135.735,65200000.0
2009-08-14 05:52:00,135.735,135.79,135.73,135.785,104400000.0
2009-08-14 05:53:00,135.79,135.845,135.78,135.82,156300000.0
2009-08-14 05:54:00,135.82,135.83,135.78,135.78,80600000.0
2009-08-14 05:55:00,135.77,135.785,135.72,135.755,93000000.0
2009-08-14 05:56:00,135.745,135.755,135.74,135.745,47200000.0
2009-08-14 05:57:00,135.745,135.755,135.735,135.755,45900000.0
2009-08-14 05:58:00,135.76,135.795,135.76,135.78,90100000.0
2009-08-14 05:59:00,135.78,135.8,135.78,135.785,91600000.0
2009-08-14 06:00:00,135.785,135.805,135.785,135.79,59200000.0
2009-08-14 06:01:00,135.795,135.87,135.795,135.87,90700000.0
2009-08-14 06:02:00,135.87,135.87,135.86,135.87,72200000.0
2009-08-14 06:03:00,135.855,135.87,135.85,135.855,44500000.0
2009-08-14 06:04:00,135.83,135.84,135.815,135.82,91200000.0
2009-08-14 06:05:00,135.82,135.84,135.81,135.84,113500000.0
2009-08-14 06:06:00,135.84,135.845,135.84,135.845,18300000.0
2009-08-14 06:07:00,135.84,135.84,135.795,135.81,86700000.0
2009-08-14 06:08:00,135.815,135.825,135.81,135.825,32500000.0
2009-08-14 06:09:00,135.825,135.83,135.79,135.8,106100000.0
2009-08-14 06:10:00,135.8,135.805,135.775,135.78,162200000.0
2009-08-14 06:11:00,135.78,135.78,135.745,135.76,49100000.0
2009-08-14 06:12:00,135.76,135.8,135.76,135.78,74000000.0
2009-08-14 06:13:00,135.775,135.79,135.775,135.785,105600000.0
2009-08-14 06:14:00,135.785,135.79,135.77,135.775,116900000.0
2009-08-14 06:15:00,135.775,135.775,135.755,135.76,90700000.0
2009-08-14 06:16:00,135.76,135.765,135.755,135.76,122600000.0
2009-08-14 06:17:00,135.76,135.77,135.745,135.755,58000000.0
2009-08-14 06:18:00,135.75,135.78,135.75,135.78,67600000.0
2009-08-14 06:19:00,135.78,135.78,135.765,135.77,53200000.0
2009-08-14 06:20:00,135.78,135.78,135.775,135.775,4800000.0
2009-08-14 06:21:00,135.77,135.8,135.77,135.8,85100000.0
2009-08-14 06:22:00,135.8,135.81,135.79,135.8,25800000.0
2009-08-14 06:23:00,135.795,135.8,135.775,135.78,48600000.0
2009-08-14 06:24:00,135.785,135.79,135.785,135.785,15900000.0
2009-08-14 06:25:00,135.79,135.795,135.775,135.775,49400000.0
2009-08-14 06:26:00,135.78,135.795,135.78,135.79,53600000.0
2009-08-14 06:27:00,135.79,135.8,135.74,135.74,101600000.0
2009-08-14 06:28:00,135.74,135.77,135.74,135.755,112400000.0
2009-08-14 06:29:00,135.755,135.755,135.74,135.74,48500000.0
2009-08-14 06:30:00,135.74,135.795,135.74,135.795,53200000.0
2009-08-14 06:31:00,135.785,135.815,135.785,135.785,80600000.0
2009-08-14 06:32:00,135.785,135.8,135.775,135.785,44300000.0
2009-08-14 06:33:00,135.785,135.795,135.78,135.795,29600000.0
2009-08-14 06:34:00,135.795,135.825,135.795,135.815,74700000.0
2009-08-14 06:35:00,135.82,135.825,135.8,135.8,187500000.0
2009-08-14 06:36:00,135.805,135.84,135.805,135.83,125800000.0
2009-08-14 06:37:00,135.83,135.845,135.82,135.83,59700000.0
2009-08-14 06:38:00,135.83,135.835,135.83,135.83,75300000.0
2009-08-14 06:39:00,135.84,135.84,135.82,135.82,146200000.0
2009-08-14 06:40:00,135.82,135.825,135.82,135.82,58000000.0
2009-08-14 06:41:00,135.82,135.835,135.82,135.82,94800000.0
2009-08-14 06:42:00,135.82,135.845,135.82,135.845,100400000.0
2009-08-14 06:43:00,135.84,135.85,135.82,135.825,59600000.0
2009-08-14 06:44:00,135.825,135.86,135.825,135.86,77500000.0
2009-08-14 06:45:00,135.855,135.865,135.85,135.865,50200000.0
2009-08-14 06:46:00,135.865,135.885,135.86,135.88,36100000.0
2009-08-14 06:47:00,135.88,135.895,135.87,135.895,86500000.0
2009-08-14 06:48:00,135.915,135.93,135.875,135.88,336100000.0
2009-08-14 06:49:00,135.88,135.88,135.855,135.86,206200000.0
2009-08-14 06:50:00,135.865,135.87,135.855,135.865,69100000.0
2009-08-14 06:51:00,135.865,135.89,135.86,135.885,103000000.0
2009-08-14 06:52:00,135.885,135.9,135.88,135.88,83900000.0
2009-08-14 06:53:00,135.88,135.9,135.87,135.895,48300000.0
2009-08-14 06:54:00,135.895,135.895,135.87,135.885,107700000.0
2009-08-14 06:55:00,135.885,135.89,135.865,135.87,54900000.0
2009-08-14 06:56:00,135.865,135.87,135.835,135.845,62600000.0
2009-08-14 06:57:00,135.845,135.85,135.82,135.83,45400000.0
2009-08-14 06:58:00,135.83,135.83,135.815,135.815,39200000.0
2009-08-14 06:59:00,135.815,135.815,135.785,135.785,57500000.0
2009-08-14 07:00:00,135.78,135.795,135.74,135.74,54300000.0
2009-08-14 07:01:00,135.74,135.755,135.73,135.745,143700000.0
2009-08-14 07:02:00,135.74,135.755,135.735,135.735,75200000.0
2009-08-14 07:03:00,135.735,135.745,135.725,135.745,45200000.0
2009-08-14 07:04:00,135.74,135.74,135.71,135.715,187700000.0
2009-08-14 07:05:00,135.715,135.72,135.68,135.705,190200000.0
2009-08-14 07:06:00,135.705,135.735,135.705,135.735,99400000.0
2009-08-14 07:07:00,135.75,135.76,135.725,135.735,122100000.0
2009-08-14 07:08:00,135.735,135.735,135.66,135.675,161500000.0
2009-08-14 07:09:00,135.68,135.725,135.68,135.725,131100000.0
2009-08-14 07:10:00,135.725,135.765,135.725,135.765,177500000.0
2009-08-14 07:11:00,135.765,135.78,135.745,135.765,160800000.0
2009-08-14 07:12:00,135.765,135.83,135.765,135.82,81700000.0
2009-08-14 07:13:00,135.83,135.835,135.815,135.815,165000000.0
2009-08-14 07:14:00,135.815,135.815,135.79,135.805,87800000.0
2009-08-14 07:15:00,135.81,135.845,135.805,135.82,73400000.0
2009-08-14 07:16:00,135.82,135.825,135.8,135.82,113400000.0
2009-08-14 07:17:00,135.825,135.84,135.825,135.835,92300000.0
2009-08-14 07:18:00,135.835,135.835,135.82,135.825,39700000.0
2009-08-14 07:19:00,135.825,135.83,135.81,135.81,48600000.0
2009-08-14 07:20:00,135.81,135.81,135.795,135.8,44100000.0
2009-08-14 07:21:00,135.8,135.8,135.765,135.765,25100000.0
2009-08-14 07:22:00,135.765,135.765,135.74,135.75,31000000.0
2009-08-14 07:23:00,135.755,135.76,135.705,135.705,68600000.0
2009-08-14 07:24:00,135.71,135.71,135.685,135.7,89000000.0
2009-08-14 07:25:00,135.705,135.715,135.705,135.705,46200000.0
2009-08-14 07:26:00,135.705,135.715,135.7,135.7,66300000.0
2009-08-14 07:27:00,135.7,135.73,135.695,135.73,78900000.0
2009-08-14 07:28:00,135.73,135.775,135.73,135.755,189900000.0
2009-08-14 07:29:00,135.755,135.795,135.745,135.79,168800000.0
2009-08-14 07:30:00,135.79,135.825,135.78,135.82,175000000.0
2009-08-14 07:31:00,135.83,135.905,135.81,135.89,222000000.0
2009-08-14 07:32:00,135.885,135.9,135.845,135.87,181500000.0
2009-08-14 07:33:00,135.875,135.875,135.84,135.865,220500000.0
2009-08-14 07:34:00,135.855,135.865,135.835,135.835,214500000.0
2009-08-14 07:35:00,135.83,135.86,135.825,135.86,99200000.0
2009-08-14 07:36:00,135.86,135.87,135.85,135.85,68100000.0
2009-08-14 07:37:00,135.845,135.88,135.82,135.87,167700000.0
2009-08-14 07:38:00,135.87,135.88,135.855,135.86,107400000.0
2009-08-14 07:39:00,135.86,135.885,135.86,135.88,102400000.0
2009-08-14 07:40:00,135.865,135.905,135.865,135.905,131500000.0
2009-08-14 07:41:00,135.905,135.915,135.895,135.905,140300000.0
2009-08-14 07:42:00,135.905,135.905,135.89,135.895,108400000.0
2009-08-14 07:43:00,135.895,135.895,135.87,135.885,65800000.0
2009-08-14 07:44:00,135.885,135.91,135.88,135.9,117100000.0
2009-08-14 07:45:00,135.9,135.925,135.9,135.92,140600000.0
2009-08-14 07:46:00,135.92,135.975,135.915,135.975,127800000.0
2009-08-14 07:47:00,135.975,135.99,135.945,135.99,109600000.0
2009-08-14 07:48:00,135.99,136.0,135.955,135.97,166200000.0
2009-08-14 07:49:00,135.975,135.98,135.945,135.955,120400000.0
2009-08-14 07:50:00,135.96,135.96,135.94,135.94,118800000.0
2009-08-14 07:51:00,135.94,135.95,135.925,135.925,147500000.0
2009-08-14 07:52:00,135.915,135.92,135.905,135.91,140500000.0
2009-08-14 07:53:00,135.915,135.995,135.915,135.995,83100000.0
2009-08-14 07:54:00,135.99,136.09,135.98,136.08,316700000.0
2009-08-14 07:55:00,136.075,136.095,136.075,136.09,132700000.0
2009-08-14 07:56:00,136.07,136.075,136.025,136.03,107100000.0
2009-08-14 07:57:00,136.035,136.04,135.995,136.025,160200000.0
2009-08-14 07:58:00,136.025,136.055,136.01,136.055,123400000.0
2009-08-14 07:59:00,136.055,136.09,136.02,136.08,151350000.0
2009-08-14 08:00:00,136.075,136.095,136.005,136.01,160500000.0
2009-08-14 08:01:00,136.005,136.005,135.965,135.965,116300000.0
2009-08-14 08:02:00,135.97,136.01,135.96,135.995,233100000.0
2009-08-14 08:03:00,135.995,136.005,135.965,135.965,170000000.0
2009-08-14 08:04:00,135.96,135.96,135.9,135.915,200500000.0
2009-08-14 08:05:00,135.915,135.955,135.915,135.94,261100000.0
2009-08-14 08:06:00,135.94,135.94,135.835,135.845,364700000.0
2009-08-14 08:07:00,135.845,135.845,135.81,135.83,350900000.0
2009-08-14 08:08:00,135.83,135.835,135.76,135.775,311900000.0
2009-08-14 08:09:00,135.775,135.88,135.775,135.865,261800000.0
2009-08-14 08:10:00,135.865,135.925,135.865,135.88,297100000.0
2009-08-14 08:11:00,135.88,135.92,135.85,135.905,209300000.0
2009-08-14 08:12:00,135.91,135.915,135.85,135.85,274700000.0
2009-08-14 08:13:00,135.85,135.855,135.82,135.835,126500000.0
2009-08-14 08:14:00,135.835,135.89,135.82,135.86,279100000.0
2009-08-14 08:15:00,135.86,135.935,135.835,135.925,198100000.0
2009-08-14 08:16:00,135.925,135.935,135.865,135.87,217500000.0
2009-08-14 08:17:00,135.855,135.92,135.84,135.915,316600000.0
2009-08-14 08:18:00,135.915,135.995,135.905,135.985,280200000.0
2009-08-14 08:19:00,135.985,135.985,135.95,135.975,367200000.0
2009-08-14 08:20:00,135.975,135.975,135.915,135.94,195300000.0
2009-08-14 08:21:00,135.94,136.035,135.94,136.02,205100000.0
2009-08-14 08:22:00,136.025,136.09,135.985,136.075,172300000.0
2009-08-14 08:23:00,136.065,136.095,136.05,136.06,210100000.0
2009-08-14 08:24:00,136.04,136.08,136.02,136.08,289400000.0
2009-08-14 08:25:00,136.065,136.09,136.03,136.04,195100000.0
2009-08-14 08:26:00,136.04,136.06,136.03,136.035,178500000.0
2009-08-14 08:27:00,136.035,136.07,136.035,136.04,158100000.0
2009-08-14 08:28:00,136.045,136.06,136.025,136.025,171600000.0
2009-08-14 08:29:00,136.035,136.055,136.03,136.04,93400000.0
2009-08-14 08:30:00,136.04,136.07,136.025,136.07,232700000.0
2009-08-14 08:31:00,136.08,136.085,135.98,135.98,353500000.0
2009-08-14 08:32:00,135.98,136.005,135.97,135.975,200900000.0
2009-08-14 08:33:00,135.975,135.975,135.955,135.96,182500000.0
2009-08-14 08:34:00,135.965,135.975,135.915,135.945,288300000.0
2009-08-14 08:35:00,135.95,136.0,135.95,135.995,121500000.0
2009-08-14 08:36:00,135.985,135.995,135.92,135.945,455400001.0
2009-08-14 08:37:00,135.94,135.985,135.93,135.965,244700000.0
2009-08-14 08:38:00,135.965,135.995,135.955,135.985,197200000.0
2009-08-14 08:39:00,135.99,135.99,135.91,135.93,275500001.0
2009-08-14 08:40:00,135.915,135.92,135.89,135.89,215300000.0
2009-08-14 08:41:00,135.89,135.95,135.885,135.945,241400000.0
2009-08-14 08:42:00,135.945,135.95,135.92,135.93,152700000.0
2009-08-14 08:43:00,135.925,135.935,135.85,135.855,79800000.0
2009-08-14 08:44:00,135.86,135.89,135.855,135.89,217000000.0
2009-08-14 08:45:00,135.89,135.925,135.88,135.92,157200000.0
2009-08-14 08:46:00,135.92,135.92,135.9,135.9,65700000.0
2009-08-14 08:47:00,135.905,135.93,135.905,135.91,305900000.0
2009-08-14 08:48:00,135.915,135.915,135.89,135.9,268700000.0
2009-08-14 08:49:00,135.9,135.915,135.89,135.895,229800000.0
2009-08-14 08:50:00,135.905,135.955,135.905,135.935,295100000.0
2009-08-14 08:51:00,135.935,135.945,135.895,135.9,324600000.0
2009-08-14 08:52:00,135.895,135.955,135.88,135.95,197600000.0
2009-08-14 08:53:00,135.935,135.96,135.915,135.955,346600000.0
2009-08-14 08:54:00,135.955,135.97,135.92,135.965,520200000.0
2009-08-14 08:55:00,135.97,135.99,135.935,135.98,221900000.0
2009-08-14 08:56:00,135.975,135.98,135.9,135.905,253000000.0
2009-08-14 08:57:00,135.905,135.955,135.895,135.935,254000000.0
2009-08-14 08:58:00,135.93,135.94,135.92,135.93,201000000.0
2009-08-14 08:59:00,135.935,135.945,135.9,135.925,167100000.0
2009-08-14 09:00:00,135.93,135.945,135.9,135.91,196300000.0
2009-08-14 09:01:00,135.91,135.975,135.9,135.935,186300000.0
2009-08-14 09:02:00,135.895,135.98,135.895,135.975,123000000.0
2009-08-14 09:03:00,135.975,135.98,135.935,135.94,188100000.0
2009-08-14 09:04:00,135.94,136.01,135.935,136.005,145700000.0
2009-08-14 09:05:00,136.005,136.07,136.005,136.07,186900000.0
2009-08-14 09:06:00,136.06,136.07,136.01,136.02,144600000.0
2009-08-14 09:07:00,136.01,136.02,135.96,135.975,291000000.0
2009-08-14 09:08:00,135.975,135.995,135.97,135.98,188000000.0
2009-08-14 09:09:00,135.98,135.995,135.925,135.995,204900000.0
2009-08-14 09:10:00,135.99,136.015,135.955,135.995,126200000.0
2009-08-14 09:11:00,135.995,136.015,135.935,135.94,216800000.0
2009-08-14 09:12:00,135.935,135.935,135.895,135.895,128200000.0
2009-08-14 09:13:00,135.895,135.895,135.86,135.87,131100000.0
2009-08-14 09:14:00,135.87,135.89,135.865,135.865,118200000.0
2009-08-14 09:15:00,135.865,135.875,135.8,135.825,138900000.0
2009-08-14 09:16:00,135.825,135.825,135.72,135.72,339900000.0
2009-08-14 09:17:00,135.715,135.715,135.595,135.65,281300000.0
2009-08-14 09:18:00,135.635,135.73,135.615,135.66,283500000.0
2009-08-14 09:19:00,135.655,135.685,135.605,135.65,152200000.0
2009-08-14 09:20:00,135.65,135.685,135.63,135.68,226200000.0
2009-08-14 09:21:00,135.685,135.71,135.655,135.66,175800000.0
2009-08-14 09:22:00,135.665,135.74,135.665,135.715,258100000.0
2009-08-14 09:23:00,135.715,135.76,135.675,135.735,199300000.0
2009-08-14 09:24:00,135.745,135.785,135.735,135.78,246400000.0
2009-08-14 09:25:00,135.785,135.79,135.745,135.75,159100000.0
2009-08-14 09:26:00,135.75,135.785,135.735,135.735,241100000.0
2009-08-14 09:27:00,135.73,135.765,135.73,135.755,279500000.0
2009-08-14 09:28:00,135.755,135.77,135.745,135.75,298400000.0
2009-08-14 09:29:00,135.75,135.785,135.745,135.76,205100000.0
2009-08-14 09:30:00,135.76,135.79,135.76,135.775,135700000.0
2009-08-14 09:31:00,135.775,135.78,135.7,135.715,176000000.0
2009-08-14 09:32:00,135.715,135.725,135.61,135.65,247400000.0
2009-08-14 09:33:00,135.645,135.75,135.645,135.73,179100000.0
2009-08-14 09:34:00,135.73,135.73,135.66,135.705,231600000.0
2009-08-14 09:35:00,135.7,135.7,135.605,135.62,196800000.0
2009-08-14 09:36:00,135.62,135.62,135.325,135.425,244000000.0
2009-08-14 09:37:00,135.425,135.455,135.375,135.425,235000000.0
2009-08-14 09:38:00,135.425,135.45,135.375,135.44,204700000.0
2009-08-14 09:39:00,135.44,135.57,135.42,135.545,248200000.0
2009-08-14 09:40:00,135.55,135.66,135.54,135.65,268600000.0
2009-08-14 09:41:00,135.65,135.67,135.57,135.575,262000000.0
2009-08-14 09:42:00,135.57,135.61,135.565,135.575,375100000.0
2009-08-14 09:43:00,135.57,135.61,135.565,135.58,209500000.0
2009-08-14 09:44:00,135.575,135.73,135.57,135.73,246800000.0
2009-08-14 09:45:00,135.73,135.77,135.73,135.745,246500000.0
2009-08-14 09:46:00,135.745,135.76,135.73,135.76,118900000.0
2009-08-14 09:47:00,135.76,135.785,135.755,135.765,255000000.0
2009-08-14 09:48:00,135.78,135.795,135.775,135.785,179200000.0
2009-08-14 09:49:00,135.785,135.795,135.775,135.79,186800000.0
2009-08-14 09:50:00,135.785,135.815,135.775,135.795,172900000.0
2009-08-14 09:51:00,135.795,135.82,135.79,135.82,121600000.0
2009-08-14 09:52:00,135.82,135.83,135.79,135.81,182200000.0
2009-08-14 09:53:00,135.81,135.945,135.785,135.93,225500000.0
2009-08-14 09:54:00,135.93,135.97,135.905,135.97,305200000.0
2009-08-14 09:55:00,135.96,135.98,135.91,135.91,169200000.0
2009-08-14 09:56:00,135.885,135.91,135.795,135.84,128900000.0
2009-08-14 09:57:00,135.84,135.87,135.825,135.86,232200000.0
2009-08-14 09:58:00,135.86,135.875,135.855,135.87,146900000.0
2009-08-14 09:59:00,135.87,135.87,135.84,135.84,177900000.0
2009-08-14 10:00:00,135.84,135.865,135.82,135.865,124500000.0
2009-08-14 10:01:00,135.86,135.88,135.82,135.875,235800000.0
2009-08-14 10:02:00,135.88,135.905,135.88,135.895,226800000.0
2009-08-14 10:03:00,135.89,135.895,135.84,135.86,207400000.0
2009-08-14 10:04:00,135.845,135.845,135.81,135.82,213600000.0
2009-08-14 10:05:00,135.815,135.835,135.785,135.785,238000000.0
2009-08-14 10:06:00,135.79,135.79,135.735,135.765,182800000.0
2009-08-14 10:07:00,135.765,135.765,135.725,135.75,215100000.0
2009-08-14 10:08:00,135.75,135.78,135.745,135.765,158200000.0
2009-08-14 10:09:00,135.765,135.785,135.765,135.775,120500000.0
2009-08-14 10:10:00,135.775,135.78,135.755,135.765,91100000.0
2009-08-14 10:11:00,135.765,135.775,135.755,135.755,115800000.0
2009-08-14 10:12:00,135.765,135.8,135.755,135.795,218600000.0
2009-08-14 10:13:00,135.77,135.8,135.76,135.775,132700000.0
2009-08-14 10:14:00,135.765,135.89,135.765,135.85,268299999.0
2009-08-14 10:15:00,135.86,135.895,135.825,135.895,332600000.0
2009-08-14 10:16:00,135.9,135.96,135.9,135.935,216100000.0
2009-08-14 10:17:00,135.93,135.93,135.895,135.925,138400000.0
2009-08-14 10:18:00,135.925,135.96,135.925,135.945,200200000.0
2009-08-14 10:19:00,135.96,135.96,135.905,135.92,198200000.0
2009-08-14 10:20:00,135.905,135.905,135.89,135.9,85900000.0
2009-08-14 10:21:00,135.9,135.915,135.885,135.91,124400000.0
2009-08-14 10:22:00,135.91,135.93,135.905,135.915,151000000.0
2009-08-14 10:23:00,135.915,135.97,135.915,135.95,120500000.0
2009-08-14 10:24:00,135.955,136.005,135.94,135.955,166100000.0
2009-08-14 10:25:00,135.97,135.985,135.95,135.98,98700000.0
2009-08-14 10:26:00,135.98,135.99,135.94,135.94,196800000.0
2009-08-14 10:27:00,135.94,135.985,135.935,135.935,191200000.0
2009-08-14 10:28:00,135.935,135.935,135.915,135.93,136000000.0
2009-08-14 10:29:00,135.93,135.93,135.885,135.885,218000000.0
2009-08-14 10:30:00,135.89,135.92,135.89,135.9,142900000.0
2009-08-14 10:31:00,135.9,135.9,135.825,135.85,91100000.0
2009-08-14 10:32:00,135.845,135.88,135.825,135.86,200900000.0
2009-08-14 10:33:00,135.855,135.855,135.825,135.84,174000000.0
2009-08-14 10:34:00,135.84,135.84,135.785,135.81,236100000.0
2009-08-14 10:35:00,135.81,135.855,135.795,135.85,166200000.0
2009-08-14 10:36:00,135.85,135.88,135.825,135.875,246500000.0
2009-08-14 10:37:00,135.875,135.88,135.855,135.86,191700000.0
2009-08-14 10:38:00,135.87,135.905,135.865,135.905,169000000.0
2009-08-14 10:39:00,135.91,135.93,135.895,135.92,180600000.0
2009-08-14 10:40:00,135.92,135.94,135.915,135.92,140600000.0
2009-08-14 10:41:00,135.925,135.925,135.905,135.91,136600000.0
2009-08-14 10:42:00,135.91,135.92,135.865,135.875,300700000.0
2009-08-14 10:43:00,135.87,135.885,135.845,135.855,216100000.0
2009-08-14 10:44:00,135.85,135.88,135.83,135.88,211100000.0
2009-08-14 10:45:00,135.875,135.885,135.865,135.885,172400000.0
2009-08-14 10:46:00,135.885,135.885,135.84,135.845,148500000.0
2009-08-14 10:47:00,135.81,135.85,135.81,135.845,255600000.0
2009-08-14 10:48:00,135.85,135.88,135.85,135.85,191300000.0
2009-08-14 10:49:00,135.85,135.865,135.825,135.855,169200000.0
2009-08-14 10:50:00,135.87,135.905,135.86,135.865,83800000.0
2009-08-14 10:51:00,135.865,135.905,135.85,135.905,79600000.0
2009-08-14 10:52:00,135.9,135.91,135.845,135.87,217400000.0
2009-08-14 10:53:00,135.87,135.87,135.855,135.865,88200000.0
2009-08-14 10:54:00,135.865,135.865,135.83,135.83,140200000.0
2009-08-14 10:55:00,135.835,135.875,135.82,135.86,237800000.0
2009-08-14 10:56:00,135.865,135.875,135.83,135.87,148700000.0
2009-08-14 10:57:00,135.875,135.905,135.87,135.895,106100000.0
2009-08-14 10:58:00,135.895,135.91,135.88,135.91,130600000.0
2009-08-14 10:59:00,135.91,135.93,135.905,135.915,117700000.0
2009-08-14 11:00:00,135.915,135.915,135.88,135.9,234800000.0
2009-08-14 11:01:00,135.895,135.93,135.875,135.925,224200000.0
2009-08-14 11:02:00,135.915,135.935,135.91,135.935,189300000.0
2009-08-14 11:03:00,135.935,135.945,135.92,135.935,227500000.0
2009-08-14 11:04:00,135.935,135.945,135.935,135.945,85800000.0
2009-08-14 11:05:00,135.945,135.945,135.93,135.94,64100000.0
2009-08-14 11:06:00,135.935,135.97,135.935,135.955,100600000.0
2009-08-14 11:07:00,135.965,135.975,135.925,135.93,132200000.0
2009-08-14 11:08:00,135.93,135.94,135.885,135.915,256000000.0
2009-08-14 11:09:00,135.915,135.98,135.905,135.975,71200000.0
2009-08-14 11:10:00,135.98,136.0,135.965,135.965,82200000.0
2009-08-14 11:11:00,135.96,135.965,135.93,135.93,112300000.0
2009-08-14 11:12:00,135.93,135.93,135.9,135.905,213700000.0
2009-08-14 11:13:00,135.925,135.93,135.9,135.92,191400000.0
2009-08-14 11:14:00,135.93,135.95,135.925,135.95,116600000.0
2009-08-14 11:15:00,135.95,135.96,135.94,135.955,114400000.0
2009-08-14 11:16:00,135.965,135.965,135.92,135.925,166500000.0
2009-08-14 11:17:00,135.925,135.925,135.875,135.885,182700000.0
2009-08-14 11:18:00,135.875,135.885,135.875,135.88,245400000.0
2009-08-14 11:19:00,135.88,135.885,135.86,135.86,135400000.0
2009-08-14 11:20:00,135.855,135.87,135.85,135.855,150400000.0
2009-08-14 11:21:00,135.855,135.865,135.845,135.85,97000000.0
2009-08-14 11:22:00,135.85,135.85,135.825,135.835,61900000.0
2009-08-14 11:23:00,135.835,135.85,135.825,135.845,66900000.0
2009-08-14 11:24:00,135.84,135.865,135.84,135.84,112700000.0
2009-08-14 11:25:00,135.835,135.845,135.815,135.82,176200000.0
2009-08-14 11:26:00,135.825,135.85,135.82,135.85,81200000.0
2009-08-14 11:27:00,135.835,135.855,135.825,135.855,69500000.0
2009-08-14 11:28:00,135.845,135.855,135.84,135.845,72100000.0
2009-08-14 11:29:00,135.845,135.855,135.84,135.855,110900000.0
2009-08-14 11:30:00,135.86,135.88,135.85,135.875,150100000.0
2009-08-14 11:31:00,135.875,135.9,135.865,135.885,93500000.0
2009-08-14 11:32:00,135.885,135.885,135.82,135.865,116900000.0
2009-08-14 11:33:00,135.86,135.89,135.86,135.87,54100000.0
2009-08-14 11:34:00,135.87,135.87,135.84,135.845,126700000.0
2009-08-14 11:35:00,135.845,135.845,135.795,135.8,192400000.0
2009-08-14 11:36:00,135.8,135.835,135.8,135.835,117100000.0
2009-08-14 11:37:00,135.83,135.835,135.72,135.73,257300000.0
2009-08-14 11:38:00,135.725,135.735,135.68,135.7,207100000.0
2009-08-14 11:39:00,135.695,135.73,135.695,135.72,178600000.0
2009-08-14 11:40:00,135.72,135.72,135.665,135.67,135200000.0
2009-08-14 11:41:00,135.67,135.72,135.67,135.705,137300000.0
2009-08-14 11:42:00,135.705,135.72,135.63,135.63,179200000.0
2009-08-14 11:43:00,135.635,135.65,135.56,135.57,144500000.0
2009-08-14 11:44:00,135.56,135.58,135.515,135.58,138000000.0
2009-08-14 11:45:00,135.58,135.58,135.505,135.515,162200000.0
2009-08-14 11:46:00,135.515,135.575,135.5,135.575,295000000.0
2009-08-14 11:47:00,135.58,135.605,135.57,135.58,105000000.0
2009-08-14 11:48:00,135.585,135.615,135.58,135.61,99700000.0
2009-08-14 11:49:00,135.61,135.67,135.59,135.66,230900000.0
2009-08-14 11:50:00,135.66,135.71,135.66,135.67,198600000.0
2009-08-14 11:51:00,135.68,135.68,135.625,135.655,136600000.0
2009-08-14 11:52:00,135.66,135.71,135.655,135.71,104100000.0
2009-08-14 11:53:00,135.71,135.71,135.7,135.7,54700000.0
2009-08-14 11:54:00,135.7,135.71,135.67,135.67,80900000.0
2009-08-14 11:55:00,135.685,135.74,135.685,135.715,83800000.0
2009-08-14 11:56:00,135.715,135.77,135.715,135.73,230600000.0
2009-08-14 11:57:00,135.73,135.76,135.72,135.755,235100000.0
2009-08-14 11:58:00,135.755,135.775,135.715,135.74,185300000.0
2009-08-14 11:59:00,135.74,135.745,135.725,135.735,89000000.0
2009-08-14 12:00:00,135.735,135.735,135.71,135.725,142000000.0
2009-08-14 12:01:00,135.725,135.725,135.645,135.675,151200000.0
2009-08-14 12:02:00,135.675,135.705,135.63,135.635,82300000.0
2009-08-14 12:03:00,135.635,135.655,135.625,135.65,113400000.0
2009-08-14 12:04:00,135.645,135.665,135.625,135.665,223800000.0
2009-08-14 12:05:00,135.655,135.67,135.64,135.655,137899999.0
2009-08-14 12:06:00,135.67,135.68,135.655,135.665,177400000.0
2009-08-14 12:07:00,135.665,135.725,135.665,135.71,126000000.0
2009-08-14 12:08:00,135.71,135.71,135.675,135.69,128600000.0
2009-08-14 12:09:00,135.69,135.745,135.69,135.725,147200000.0
2009-08-14 12:10:00,135.725,135.735,135.705,135.715,187100000.0
2009-08-14 12:11:00,135.715,135.725,135.665,135.67,175500000.0
2009-08-14 12:12:00,135.67,135.705,135.665,135.685,169200000.0
2009-08-14 12:13:00,135.685,135.695,135.66,135.675,136300000.0
2009-08-14 12:14:00,135.675,135.675,135.655,135.665,88400000.0
2009-08-14 12:15:00,135.695,135.695,135.665,135.67,107600000.0
2009-08-14 12:16:00,135.67,135.68,135.58,135.585,98200000.0
2009-08-14 12:17:00,135.58,135.68,135.58,135.66,194500000.0
2009-08-14 12:18:00,135.645,135.655,135.615,135.625,181600000.0
2009-08-14 12:19:00,135.625,135.67,135.6,135.66,170700000.0
2009-08-14 12:20:00,135.67,135.67,135.615,135.625,168300000.0
2009-08-14 12:21:00,135.62,135.635,135.615,135.635,92300000.0
2009-08-14 12:22:00,135.635,135.64,135.63,135.635,126000000.0
2009-08-14 12:23:00,135.635,135.675,135.62,135.66,102700000.0
2009-08-14 12:24:00,135.66,135.675,135.65,135.655,99500000.0
2009-08-14 12:25:00,135.655,135.675,135.655,135.67,86000000.0
2009-08-14 12:26:00,135.67,135.68,135.65,135.68,88300000.0
2009-08-14 12:27:00,135.68,135.68,135.665,135.67,66800000.0
2009-08-14 12:28:00,135.67,135.675,135.665,135.665,39000000.0
2009-08-14 12:29:00,135.675,135.675,135.655,135.67,172800000.0
2009-08-14 12:30:00,135.67,135.67,135.66,135.66,30800000.0
2009-08-14 12:31:00,135.66,135.665,135.64,135.66,214600000.0
2009-08-14 12:32:00,135.675,135.68,135.66,135.67,140500000.0
2009-08-14 12:33:00,135.67,135.705,135.67,135.69,117200000.0
2009-08-14 12:34:00,135.69,135.72,135.69,135.72,135200000.0
2009-08-14 12:35:00,135.71,135.715,135.695,135.71,81900000.0
2009-08-14 12:36:00,135.695,135.725,135.695,135.7,119100000.0
2009-08-14 12:37:00,135.7,135.72,135.695,135.71,179900000.0
2009-08-14 12:38:00,135.71,135.735,135.71,135.725,104500000.0
2009-08-14 12:39:00,135.725,135.735,135.71,135.71,158000000.0
2009-08-14 12:40:00,135.715,135.73,135.685,135.69,122000000.0
2009-08-14 12:41:00,135.69,135.7,135.69,135.7,66200000.0
2009-08-14 12:42:00,135.7,135.7,135.695,135.695,63000000.0
2009-08-14 12:43:00,135.695,135.715,135.695,135.7,66400000.0
2009-08-14 12:44:00,135.695,135.7,135.685,135.695,108100000.0
2009-08-14 12:45:00,135.695,135.695,135.65,135.66,112800000.0
2009-08-14 12:46:00,135.665,135.67,135.63,135.64,100800000.0
2009-08-14 12:47:00,135.64,135.675,135.635,135.645,151800000.0
2009-08-14 12:48:00,135.65,135.655,135.62,135.62,84600000.0
2009-08-14 12:49:00,135.62,135.655,135.615,135.645,113400000.0
2009-08-14 12:50:00,135.65,135.675,135.645,135.67,60500000.0
2009-08-14 12:51:00,135.67,135.67,135.615,135.63,140800000.0
2009-08-14 12:52:00,135.63,135.65,135.62,135.63,225800000.0
2009-08-14 12:53:00,135.63,135.67,135.625,135.665,213300000.0
2009-08-14 12:54:00,135.665,135.665,135.61,135.615,285700000.0
2009-08-14 12:55:00,135.615,135.64,135.61,135.61,164200000.0
2009-08-14 12:56:00,135.615,135.62,135.56,135.57,303400000.0
2009-08-14 12:57:00,135.58,135.59,135.53,135.535,219500000.0
2009-08-14 12:58:00,135.545,135.6,135.545,135.585,211000000.0
2009-08-14 12:59:00,135.585,135.605,135.58,135.585,187700000.0
2009-08-14 13:00:00,135.575,135.655,135.57,135.62,152100000.0
2009-08-14 13:01:00,135.62,135.63,135.615,135.625,136100000.0
2009-08-14 13:02:00,135.625,135.645,135.625,135.645,97600000.0
2009-08-14 13:03:00,135.64,135.65,135.605,135.63,183800000.0
2009-08-14 13:04:00,135.61,135.635,135.61,135.63,139000000.0
2009-08-14 13:05:00,135.63,135.655,135.63,135.65,201000000.0
2009-08-14 13:06:00,135.65,135.665,135.63,135.64,146400000.0
2009-08-14 13:07:00,135.64,135.725,135.635,135.705,401100000.0
2009-08-14 13:08:00,135.705,135.705,135.675,135.685,135500000.0
2009-08-14 13:09:00,135.685,135.72,135.675,135.705,135600000.0
2009-08-14 13:10:00,135.705,135.73,135.705,135.715,114000000.0
2009-08-14 13:11:00,135.72,135.79,135.715,135.77,179400000.0
2009-08-14 13:12:00,135.775,135.785,135.735,135.77,305600000.0
2009-08-14 13:13:00,135.77,135.78,135.72,135.73,166800000.0
2009-08-14 13:14:00,135.74,135.765,135.7,135.75,318200000.0
2009-08-14 13:15:00,135.755,135.785,135.755,135.785,175000000.0
2009-08-14 13:16:00,135.785,135.795,135.765,135.785,121300000.0
2009-08-14 13:17:00,135.785,135.82,135.75,135.78,245200000.0
2009-08-14 13:18:00,135.78,135.8,135.75,135.76,159500000.0
2009-08-14 13:19:00,135.76,135.775,135.755,135.765,153500000.0
2009-08-14 13:20:00,135.76,135.8,135.76,135.79,154500000.0
2009-08-14 13:21:00,135.79,135.83,135.79,135.81,215600000.0
2009-08-14 13:22:00,135.81,135.835,135.805,135.835,185300000.0
2009-08-14 13:23:00,135.835,135.84,135.8,135.81,131500000.0
2009-08-14 13:24:00,135.81,135.86,135.8,135.85,144500000.0
2009-08-14 13:25:00,135.85,135.85,135.82,135.83,206000000.0
2009-08-14 13:26:00,135.835,135.875,135.835,135.85,133900000.0
2009-08-14 13:27:00,135.85,135.87,135.84,135.855,221600000.0
2009-08-14 13:28:00,135.855,135.86,135.845,135.845,178600000.0
2009-08-14 13:29:00,135.85,135.85,135.83,135.835,137600000.0
2009-08-14 13:30:00,135.835,135.86,135.83,135.84,230400000.0
2009-08-14 13:31:00,135.83,135.83,135.8,135.815,430199999.0
2009-08-14 13:32:00,135.81,135.825,135.8,135.815,86900000.0
2009-08-14 13:33:00,135.825,135.895,135.825,135.87,303200000.0
2009-08-14 13:34:00,135.86,135.9,135.855,135.9,306200000.0
2009-08-14 13:35:00,135.895,135.9,135.875,135.88,128400000.0
2009-08-14 13:36:00,135.88,135.915,135.86,135.86,320300000.0
2009-08-14 13:37:00,135.86,135.87,135.83,135.865,307400000.0
2009-08-14 13:38:00,135.865,135.875,135.82,135.845,343500002.0
2009-08-14 13:39:00,135.84,135.845,135.825,135.84,138200000.0
2009-08-14 13:40:00,135.845,135.895,135.845,135.885,504899999.0
2009-08-14 13:41:00,135.89,135.895,135.855,135.86,674299999.0
2009-08-14 13:42:00,135.87,135.88,135.835,135.84,224300002.0
2009-08-14 13:43:00,135.835,135.84,135.79,135.805,242500000.0
2009-08-14 13:44:00,135.81,135.81,135.785,135.79,294600000.0
2009-08-14 13:45:00,135.79,135.82,135.72,135.73,251300000.0
2009-08-14 13:46:00,135.725,135.725,135.64,135.65,293100000.0
2009-08-14 13:47:00,135.65,135.67,135.64,135.655,135200000.0
2009-08-14 13:48:00,135.65,135.665,135.625,135.63,183300000.0
2009-08-14 13:49:00,135.635,135.67,135.63,135.64,247100000.0
2009-08-14 13:50:00,135.645,135.705,135.635,135.695,227100000.0
2009-08-14 13:51:00,135.695,135.7,135.61,135.635,178600000.0
2009-08-14 13:52:00,135.635,135.645,135.61,135.63,326300000.0
2009-08-14 13:53:00,135.63,135.67,135.625,135.64,175700000.0
2009-08-14 13:54:00,135.64,135.665,135.6,135.615,285000000.0
2009-08-14 13:55:00,135.605,135.635,135.6,135.62,262400000.0
2009-08-14 13:56:00,135.625,135.65,135.605,135.62,137800000.0
2009-08-14 13:57:00,135.62,135.625,135.6,135.605,197100000.0
2009-08-14 13:58:00,135.605,135.61,135.595,135.605,169800000.0
2009-08-14 13:59:00,135.59,135.6,135.565,135.595,256600000.0
2009-08-14 14:00:00,135.595,135.63,135.57,135.63,414900000.0
2009-08-14 14:01:00,135.635,135.695,135.63,135.69,353900000.0
2009-08-14 14:02:00,135.695,135.735,135.69,135.7,379500000.0
2009-08-14 14:03:00,135.7,135.72,135.68,135.705,292600000.0
2009-08-14 14:04:00,135.7,135.715,135.665,135.675,449300000.0
2009-08-14 14:05:00,135.675,135.755,135.675,135.71,349900000.0
2009-08-14 14:06:00,135.71,135.715,135.68,135.705,295600001.0
2009-08-14 14:07:00,135.69,135.71,135.64,135.67,175100000.0
2009-08-14 14:08:00,135.675,135.685,135.6,135.605,210100000.0
2009-08-14 14:09:00,135.605,135.665,135.595,135.665,213200000.0
2009-08-14 14:10:00,135.66,135.67,135.61,135.63,209000000.0
2009-08-14 14:11:00,135.63,135.63,135.615,135.625,170800000.0
2009-08-14 14:12:00,135.62,135.635,135.585,135.635,248800000.0
2009-08-14 14:13:00,135.635,135.645,135.61,135.62,152500000.0
2009-08-14 14:14:00,135.605,135.64,135.595,135.61,155700000.0
2009-08-14 14:15:00,135.615,135.64,135.58,135.64,310100000.0
2009-08-14 14:16:00,135.63,135.68,135.615,135.67,231000000.0
2009-08-14 14:17:00,135.65,135.66,135.585,135.605,306200000.0
2009-08-14 14:18:00,135.61,135.63,135.6,135.6,264100000.0
2009-08-14 14:19:00,135.6,135.635,135.6,135.6,256600000.0
2009-08-14 14:20:00,135.6,135.605,135.56,135.57,396400000.0
2009-08-14 14:21:00,135.57,135.58,135.565,135.58,192100000.0
2009-08-14 14:22:00,135.58,135.615,135.575,135.6,197000000.0
2009-08-14 14:23:00,135.6,135.605,135.55,135.555,150900000.0
2009-08-14 14:24:00,135.55,135.6,135.55,135.575,205900000.0
2009-08-14 14:25:00,135.575,135.59,135.55,135.55,237400000.0
2009-08-14 14:26:00,135.56,135.58,135.545,135.57,174100000.0
2009-08-14 14:27:00,135.575,135.58,135.55,135.555,283600000.0
2009-08-14 14:28:00,135.55,135.555,135.52,135.55,251700000.0
2009-08-14 14:29:00,135.55,135.64,135.54,135.625,302200000.0
2009-08-14 14:30:00,135.615,135.63,135.45,135.45,271300000.0
2009-08-14 14:31:00,135.45,135.46,135.17,135.245,208940000.0
2009-08-14 14:32:00,135.245,135.245,135.145,135.23,160500000.0
2009-08-14 14:33:00,135.235,135.305,135.21,135.305,219900000.0
2009-08-14 14:34:00,135.31,135.415,135.305,135.405,227800000.0
2009-08-14 14:35:00,135.405,135.405,135.25,135.265,356900000.0
2009-08-14 14:36:00,135.255,135.33,135.22,135.305,270800000.0
2009-08-14 14:37:00,135.31,135.32,135.275,135.32,220500000.0
2009-08-14 14:38:00,135.315,135.315,135.225,135.26,269100000.0
2009-08-14 14:39:00,135.26,135.35,135.26,135.31,249600000.0
2009-08-14 14:40:00,135.31,135.41,135.295,135.41,165800000.0
2009-08-14 14:41:00,135.4,135.435,135.365,135.375,249700000.0
2009-08-14 14:42:00,135.38,135.38,135.275,135.325,209500000.0
2009-08-14 14:43:00,135.325,135.385,135.295,135.325,226500000.0
2009-08-14 14:44:00,135.325,135.34,135.26,135.265,363700000.0
2009-08-14 14:45:00,135.25,135.33,135.245,135.33,163700000.0
2009-08-14 14:46:00,135.315,135.325,135.26,135.3,267700000.0
2009-08-14 14:47:00,135.305,135.405,135.3,135.35,256800000.0
2009-08-14 14:48:00,135.35,135.365,135.3,135.3,374000000.0
2009-08-14 14:49:00,135.3,135.33,135.28,135.285,259700000.0
2009-08-14 14:50:00,135.285,135.33,135.245,135.275,369100000.0
2009-08-14 14:51:00,135.275,135.34,135.27,135.335,362800000.0
2009-08-14 14:52:00,135.335,135.36,135.3,135.315,206200000.0
2009-08-14 14:53:00,135.315,135.32,135.245,135.245,245100000.0
2009-08-14 14:54:00,135.255,135.36,135.25,135.345,167900000.0
2009-08-14 14:55:00,135.35,135.35,135.295,135.305,248100000.0
2009-08-14 14:56:00,135.305,135.305,135.265,135.27,212500000.0
2009-08-14 14:57:00,135.27,135.32,135.23,135.3,189600000.0
2009-08-14 14:58:00,135.315,135.315,135.23,135.26,195200000.0
2009-08-14 14:59:00,135.255,135.325,135.25,135.305,265000000.0
2009-08-14 15:00:00,135.31,135.31,135.275,135.28,213400000.0
2009-08-14 15:01:00,135.28,135.36,135.265,135.36,183500000.0
2009-08-14 15:02:00,135.36,135.385,135.36,135.38,207300000.0
2009-08-14 15:03:00,135.38,135.41,135.37,135.405,239800000.0
2009-08-14 15:04:00,135.415,135.415,135.38,135.39,228800000.0
2009-08-14 15:05:00,135.39,135.42,135.375,135.42,249600000.0
2009-08-14 15:06:00,135.42,135.425,135.41,135.41,282300000.0
2009-08-14 15:07:00,135.41,135.44,135.405,135.405,275900000.0
2009-08-14 15:08:00,135.375,135.4,135.335,135.385,148400000.0
2009-08-14 15:09:00,135.385,135.425,135.37,135.425,207200000.0
2009-08-14 15:10:00,135.43,135.43,135.38,135.405,230200000.0
2009-08-14 15:11:00,135.405,135.405,135.355,135.37,244200000.0
2009-08-14 15:12:00,135.37,135.375,135.345,135.37,115400000.0
2009-08-14 15:13:00,135.37,135.4,135.36,135.385,142000000.0
2009-08-14 15:14:00,135.38,135.38,135.35,135.38,101900000.0
2009-08-14 15:15:00,135.38,135.405,135.295,135.35,182500000.0
2009-08-14 15:16:00,135.35,135.425,135.325,135.41,250700000.0
2009-08-14 15:17:00,135.395,135.405,135.335,135.39,163400000.0
2009-08-14 15:18:00,135.39,135.465,135.385,135.41,274200000.0
2009-08-14 15:19:00,135.415,135.435,135.355,135.4,301800000.0
2009-08-14 15:20:00,135.4,135.41,135.38,135.405,317000000.0
2009-08-14 15:21:00,135.41,135.415,135.395,135.4,429200000.0
2009-08-14 15:22:00,135.405,135.41,135.39,135.395,467700000.0
2009-08-14 15:23:00,135.395,135.42,135.395,135.42,268400000.0
2009-08-14 15:24:00,135.42,135.42,135.345,135.35,368000000.0
2009-08-14 15:25:00,135.335,135.34,135.29,135.32,223600000.0
2009-08-14 15:26:00,135.32,135.32,135.29,135.315,253600000.0
2009-08-14 15:27:00,135.3,135.3,135.25,135.265,209300000.0
2009-08-14 15:28:00,135.265,135.27,135.24,135.245,316500000.0
2009-08-14 15:29:00,135.245,135.27,135.245,135.27,269800000.0
2009-08-14 15:30:00,135.285,135.305,135.235,135.265,219100000.0
2009-08-14 15:31:00,135.26,135.28,135.255,135.27,206700000.0
2009-08-14 15:32:00,135.275,135.285,135.105,135.11,213200000.0
2009-08-14 15:33:00,135.11,135.13,135.035,135.06,324200000.0
2009-08-14 15:34:00,135.06,135.15,135.06,135.115,319000000.0
2009-08-14 15:35:00,135.11,135.11,134.995,135.065,342900000.0
2009-08-14 15:36:00,135.06,135.095,135.055,135.085,290100000.0
2009-08-14 15:37:00,135.085,135.13,135.06,135.13,287400000.0
2009-08-14 15:38:00,135.13,135.17,135.115,135.16,213800000.0
2009-08-14 15:39:00,135.155,135.165,135.04,135.095,212000000.0
2009-08-14 15:40:00,135.09,135.09,134.97,135.01,209300000.0
2009-08-14 15:41:00,135.025,135.06,134.995,135.05,343600000.0
2009-08-14 15:42:00,135.05,135.075,135.01,135.03,249300000.0
2009-08-14 15:43:00,135.03,135.08,135.03,135.08,206300000.0
2009-08-14 15:44:00,135.085,135.125,135.04,135.045,227300000.0
2009-08-14 15:45:00,135.045,135.05,134.97,134.98,271400000.0
2009-08-14 15:46:00,134.985,135.05,134.97,135.035,267100000.0
2009-08-14 15:47:00,135.02,135.035,134.975,135.0,321000000.0
2009-08-14 15:48:00,135.0,135.085,134.975,135.08,255000000.0
2009-08-14 15:49:00,135.075,135.09,135.03,135.05,249400000.0
2009-08-14 15:50:00,135.055,135.065,135.03,135.05,241200000.0
2009-08-14 15:51:00,135.055,135.1,135.05,135.095,243400000.0
2009-08-14 15:52:00,135.085,135.125,135.085,135.115,265700000.0
2009-08-14 15:53:00,135.11,135.145,135.07,135.07,288900000.0
2009-08-14 15:54:00,135.065,135.115,134.925,134.925,223600000.0
2009-08-14 15:55:00,134.91,134.915,134.655,134.715,196100000.0
2009-08-14 15:56:00,134.715,134.735,134.515,134.535,176200000.0
2009-08-14 15:57:00,134.525,134.68,134.525,134.68,218100000.0
2009-08-14 15:58:00,134.68,134.785,134.66,134.725,180600000.0
2009-08-14 15:59:00,134.725,134.725,134.68,134.68,276000000.0
2009-08-14 16:00:00,134.67,134.67,134.415,134.415,294400000.0
2009-08-14 16:01:00,134.43,134.56,134.395,134.555,266800000.0
2009-08-14 16:02:00,134.555,134.615,134.52,134.585,233700000.0
2009-08-14 16:03:00,134.59,134.62,134.5,134.57,183700000.0
2009-08-14 16:04:00,134.57,134.635,134.53,134.53,231200000.0
2009-08-14 16:05:00,134.525,134.62,134.51,134.59,238300000.0
2009-08-14 16:06:00,134.58,134.59,134.51,134.55,181300000.0
2009-08-14 16:07:00,134.56,134.61,134.545,134.59,168400000.0
2009-08-14 16:08:00,134.6,134.64,134.585,134.64,181700000.0
2009-08-14 16:09:00,134.64,134.66,134.585,134.625,222300000.0
2009-08-14 16:10:00,134.63,134.67,134.615,134.65,206000000.0
2009-08-14 16:11:00,134.65,134.66,134.6,134.64,253400000.0
2009-08-14 16:12:00,134.65,134.655,134.585,134.595,254500000.0
2009-08-14 16:13:00,134.59,134.595,134.485,134.545,238000000.0
2009-08-14 16:14:00,134.545,134.58,134.51,134.51,290800000.0
2009-08-14 16:15:00,134.51,134.53,134.425,134.425,439500000.0
2009-08-14 16:16:00,134.425,134.505,134.42,134.465,294900000.0
2009-08-14 16:17:00,134.465,134.54,134.435,134.51,265900000.0
2009-08-14 16:18:00,134.51,134.595,134.495,134.585,200300000.0
2009-08-14 16:19:00,134.59,134.665,134.555,134.615,411000000.0
2009-08-14 16:20:00,134.625,134.625,134.55,134.585,250300000.0
2009-08-14 16:21:00,134.585,134.6,134.57,134.575,263400000.0
2009-08-14 16:22:00,134.575,134.615,134.565,134.605,170600000.0
2009-08-14 16:23:00,134.605,134.62,134.575,134.58,230600000.0
2009-08-14 16:24:00,134.58,134.675,134.575,134.66,346800000.0
2009-08-14 16:25:00,134.66,134.695,134.625,134.63,302400000.0
2009-08-14 16:26:00,134.64,134.7,134.635,134.65,294100000.0
2009-08-14 16:27:00,134.65,134.7,134.62,134.685,271100000.0
2009-08-14 16:28:00,134.695,134.72,134.66,134.705,306700000.0
2009-08-14 16:29:00,134.705,134.72,134.655,134.665,262800000.0
2009-08-14 16:30:00,134.66,134.66,134.605,134.625,308200000.0
2009-08-14 16:31:00,134.62,134.67,134.615,134.645,242800000.0
2009-08-14 16:32:00,134.645,134.645,134.575,134.585,138900000.0
2009-08-14 16:33:00,134.585,134.59,134.55,134.555,163300000.0
2009-08-14 16:34:00,134.555,134.575,134.525,134.565,141700000.0
2009-08-14 16:35:00,134.565,134.585,134.52,134.575,256600000.0
2009-08-14 16:36:00,134.575,134.585,134.525,134.58,255000000.0
2009-08-14 16:37:00,134.58,134.625,134.555,134.615,270200000.0
2009-08-14 16:38:00,134.615,134.68,134.575,134.61,273400000.0
2009-08-14 16:39:00,134.615,134.645,134.61,134.62,108100000.0
2009-08-14 16:40:00,134.62,134.63,134.565,134.565,247100000.0
2009-08-14 16:41:00,134.575,134.62,134.565,134.585,265499999.0
2009-08-14 16:42:00,134.585,134.585,134.555,134.56,125700000.0
2009-08-14 16:43:00,134.56,134.675,134.56,134.67,239500000.0
2009-08-14 16:44:00,134.66,134.66,134.615,134.62,392300000.0
2009-08-14 16:45:00,134.62,134.62,134.55,134.57,219700000.0
2009-08-14 16:46:00,134.575,134.685,134.56,134.65,352300000.0
2009-08-14 16:47:00,134.65,134.67,134.575,134.585,341200000.0
2009-08-14 16:48:00,134.585,134.6,134.565,134.585,278200000.0
2009-08-14 16:49:00,134.59,134.645,134.59,134.595,146500000.0
2009-08-14 16:50:00,134.595,134.62,134.545,134.555,252600000.0
2009-08-14 16:51:00,134.555,134.595,134.54,134.59,320200000.0
2009-08-14 16:52:00,134.59,134.6,134.51,134.515,267900000.0
2009-08-14 16:53:00,134.53,134.565,134.515,134.52,239000000.0
2009-08-14 16:54:00,134.52,134.535,134.495,134.5,299800000.0
2009-08-14 16:55:00,134.51,134.555,134.5,134.555,314700001.0
2009-08-14 16:56:00,134.555,134.56,134.515,134.525,158400000.0
2009-08-14 16:57:00,134.525,134.545,134.505,134.52,172800000.0
2009-08-14 16:58:00,134.525,134.58,134.525,134.57,271400000.0
2009-08-14 16:59:00,134.57,134.57,134.53,134.55,321300000.0
2009-08-14 17:00:00,134.555,134.625,134.545,134.625,188800000.0
2009-08-14 17:01:00,134.625,134.63,134.575,134.58,241700000.0
2009-08-14 17:02:00,134.58,134.61,134.55,134.6,235000000.0
2009-08-14 17:03:00,134.61,134.775,134.595,134.77,152100000.0
2009-08-14 17:04:00,134.765,134.785,134.755,134.765,224000000.0
2009-08-14 17:05:00,134.76,134.775,134.75,134.76,178200000.0
2009-08-14 17:06:00,134.765,134.79,134.76,134.765,91700000.0
2009-08-14 17:07:00,134.765,134.765,134.735,134.75,309400000.0
2009-08-14 17:08:00,134.75,134.75,134.69,134.695,278900000.0
2009-08-14 17:09:00,134.695,134.77,134.695,134.755,340500000.0
2009-08-14 17:10:00,134.755,134.775,134.715,134.735,167400000.0
2009-08-14 17:11:00,134.735,134.755,134.71,134.715,232800000.0
2009-08-14 17:12:00,134.715,134.75,134.71,134.74,217200000.0
2009-08-14 17:13:00,134.74,134.775,134.7,134.715,278200000.0
2009-08-14 17:14:00,134.7,134.74,134.68,134.715,210900000.0
2009-08-14 17:15:00,134.71,134.735,134.71,134.735,84500000.0
2009-08-14 17:16:00,134.735,134.765,134.685,134.685,130800000.0
2009-08-14 17:17:00,134.68,134.68,134.635,134.645,197200000.0
2009-08-14 17:18:00,134.645,134.645,134.595,134.61,347300000.0
2009-08-14 17:19:00,134.605,134.64,134.59,134.595,306400000.0
2009-08-14 17:20:00,134.6,134.605,134.59,134.6,395800000.0
2009-08-14 17:21:00,134.6,134.605,134.565,134.575,219700000.0
2009-08-14 17:22:00,134.57,134.62,134.57,134.57,273600000.0
2009-08-14 17:23:00,134.565,134.59,134.56,134.56,399100000.0
2009-08-14 17:24:00,134.56,134.575,134.555,134.56,237000000.0
2009-08-14 17:25:00,134.56,134.56,134.52,134.53,238800000.0
2009-08-14 17:26:00,134.53,134.54,134.49,134.49,253800000.0
2009-08-14 17:27:00,134.49,134.515,134.45,134.455,142300000.0
2009-08-14 17:28:00,134.45,134.47,134.3,134.3,295500000.0
2009-08-14 17:29:00,134.295,134.355,134.28,134.285,219300000.0
2009-08-14 17:30:00,134.28,134.28,134.2,134.225,318200000.0
2009-08-14 17:31:00,134.23,134.26,134.205,134.25,289700000.0
2009-08-14 17:32:00,134.25,134.28,134.24,134.275,180500000.0
2009-08-14 17:33:00,134.275,134.41,134.265,134.4,311600000.0
2009-08-14 17:34:00,134.395,134.445,134.365,134.445,286300000.0
2009-08-14 17:35:00,134.44,134.475,134.425,134.425,246800000.0
2009-08-14 17:36:00,134.425,134.44,134.41,134.43,211800000.0
2009-08-14 17:37:00,134.425,134.465,134.4,134.465,287900000.0
2009-08-14 17:38:00,134.465,134.49,134.46,134.465,355900000.0
2009-08-14 17:39:00,134.465,134.475,134.385,134.405,327500000.0
2009-08-14 17:40:00,134.41,134.41,134.32,134.335,242300000.0
2009-08-14 17:41:00,134.335,134.345,134.32,134.345,291800000.0
2009-08-14 17:42:00,134.345,134.465,134.345,134.46,293500000.0
2009-08-14 17:43:00,134.46,134.505,134.435,134.505,214800000.0
2009-08-14 17:44:00,134.505,134.54,134.5,134.53,334600000.0
2009-08-14 17:45:00,134.525,134.565,134.525,134.535,250300000.0
2009-08-14 17:46:00,134.525,134.555,134.52,134.525,309500000.0
2009-08-14 17:47:00,134.525,134.54,134.49,134.495,339100000.0
2009-08-14 17:48:00,134.495,134.505,134.475,134.485,208800000.0
2009-08-14 17:49:00,134.485,134.505,134.475,134.495,275900000.0
2009-08-14 17:50:00,134.49,134.49,134.405,134.405,354900000.0
2009-08-14 17:51:00,134.415,134.46,134.415,134.455,152800000.0
2009-08-14 17:52:00,134.455,134.475,134.4,134.465,167600000.0
2009-08-14 17:53:00,134.485,134.52,134.475,134.5,321300000.0
2009-08-14 17:54:00,134.495,134.525,134.485,134.515,135900000.0
2009-08-14 17:55:00,134.515,134.54,134.515,134.525,99800000.0
2009-08-14 17:56:00,134.525,134.525,134.5,134.51,202900000.0
2009-08-14 17:57:00,134.505,134.545,134.49,134.54,284500000.0
2009-08-14 17:58:00,134.555,134.59,134.55,134.56,206700000.0
2009-08-14 17:59:00,134.56,134.575,134.52,134.54,165000000.0
2009-08-14 18:00:00,134.54,134.555,134.52,134.52,145300000.0
2009-08-14 18:01:00,134.51,134.54,134.5,134.505,216300000.0
2009-08-14 18:02:00,134.485,134.54,134.485,134.54,139000000.0
2009-08-14 18:03:00,134.535,134.54,134.48,134.49,145900000.0
2009-08-14 18:04:00,134.48,134.495,134.48,134.49,189600000.0
2009-08-14 18:05:00,134.49,134.495,134.445,134.455,185100000.0
2009-08-14 18:06:00,134.455,134.46,134.42,134.45,211700000.0
2009-08-14 18:07:00,134.445,134.475,134.425,134.455,201300000.0
2009-08-14 18:08:00,134.455,134.49,134.45,134.48,286300000.0
2009-08-14 18:09:00,134.48,134.485,134.45,134.465,229900000.0
2009-08-14 18:10:00,134.47,134.515,134.465,134.505,219800000.0
2009-08-14 18:11:00,134.505,134.51,134.49,134.505,182300000.0
2009-08-14 18:12:00,134.505,134.54,134.5,134.54,338600000.0
2009-08-14 18:13:00,134.54,134.54,134.495,134.51,169200000.0
2009-08-14 18:14:00,134.51,134.51,134.475,134.475,220200000.0
2009-08-14 18:15:00,134.475,134.505,134.475,134.49,217100000.0
2009-08-14 18:16:00,134.5,134.575,134.49,134.57,294400000.0
2009-08-14 18:17:00,134.565,134.665,134.565,134.665,245300000.0
2009-08-14 18:18:00,134.665,134.68,134.65,134.675,276500000.0
2009-08-14 18:19:00,134.675,134.74,134.675,134.735,364500000.0
2009-08-14 18:20:00,134.73,134.735,134.68,134.68,313600000.0
2009-08-14 18:21:00,134.66,134.685,134.655,134.655,319400000.0
2009-08-14 18:22:00,134.655,134.655,134.63,134.635,138300000.0
2009-08-14 18:23:00,134.635,134.65,134.6,134.6,188000000.0
2009-08-14 18:24:00,134.62,134.63,134.59,134.6,264900000.0
2009-08-14 18:25:00,134.6,134.635,134.6,134.61,258200000.0
2009-08-14 18:26:00,134.61,134.635,134.595,134.615,191900000.0
2009-08-14 18:27:00,134.615,134.655,134.61,134.64,211100000.0
2009-08-14 18:28:00,134.645,134.645,134.605,134.605,132700000.0
2009-08-14 18:29:00,134.605,134.62,134.6,134.615,120300000.0
2009-08-14 18:30:00,134.59,134.59,134.48,134.49,207900000.0
2009-08-14 18:31:00,134.495,134.52,134.485,134.515,145000000.0
2009-08-14 18:32:00,134.515,134.57,134.505,134.555,285900000.0
2009-08-14 18:33:00,134.56,134.585,134.54,134.56,125500000.0
2009-08-14 18:34:00,134.555,134.555,134.52,134.525,131200000.0
2009-08-14 18:35:00,134.525,134.535,134.51,134.53,221800000.0
2009-08-14 18:36:00,134.53,134.565,134.52,134.565,144800000.0
2009-08-14 18:37:00,134.565,134.635,134.565,134.615,290300000.0
2009-08-14 18:38:00,134.615,134.63,134.615,134.63,182000000.0
2009-08-14 18:39:00,134.625,134.64,134.61,134.63,313500000.0
2009-08-14 18:40:00,134.63,134.635,134.62,134.635,96400000.0
2009-08-14 18:41:00,134.635,134.665,134.635,134.665,186100000.0
2009-08-14 18:42:00,134.665,134.69,134.655,134.685,157000000.0
2009-08-14 18:43:00,134.68,134.685,134.665,134.67,147100000.0
2009-08-14 18:44:00,134.68,134.715,134.64,134.71,276800000.0
2009-08-14 18:45:00,134.715,134.755,134.7,134.75,124300000.0
2009-08-14 18:46:00,134.745,134.755,134.715,134.75,297000000.0
2009-08-14 18:47:00,134.755,134.81,134.75,134.805,180800000.0
2009-08-14 18:48:00,134.8,134.825,134.795,134.825,181300000.0
2009-08-14 18:49:00,134.82,134.865,134.815,134.825,181200000.0
2009-08-14 18:50:00,134.825,134.885,134.81,134.875,241300000.0
2009-08-14 18:51:00,134.875,134.905,134.875,134.885,186900000.0
2009-08-14 18:52:00,134.88,134.89,134.84,134.84,279400000.0
2009-08-14 18:53:00,134.84,134.84,134.785,134.785,142700000.0
2009-08-14 18:54:00,134.785,134.785,134.74,134.765,172600000.0
2009-08-14 18:55:00,134.765,134.775,134.745,134.75,201000000.0
2009-08-14 18:56:00,134.745,134.79,134.73,134.79,204900000.0
2009-08-14 18:57:00,134.775,134.82,134.775,134.805,153100000.0
2009-08-14 18:58:00,134.805,134.82,134.795,134.8,331900000.0
2009-08-14 18:59:00,134.805,134.845,134.805,134.84,153200000.0
2009-08-14 19:00:00,134.855,134.86,134.81,134.81,247900000.0
2009-08-14 19:01:00,134.805,134.805,134.74,134.75,335400000.0
2009-08-14 19:02:00,134.75,134.79,134.75,134.785,297000000.0
2009-08-14 19:03:00,134.775,134.78,134.77,134.775,120600000.0
2009-08-14 19:04:00,134.77,134.785,134.75,134.785,208200000.0
2009-08-14 19:05:00,134.785,134.785,134.75,134.755,155900000.0
2009-08-14 19:06:00,134.755,134.755,134.68,134.69,250000000.0
2009-08-14 19:07:00,134.685,134.69,134.68,134.68,285200000.0
2009-08-14 19:08:00,134.68,134.695,134.655,134.685,272000000.0
2009-08-14 19:09:00,134.675,134.685,134.66,134.68,152300000.0
2009-08-14 19:10:00,134.68,134.7,134.66,134.685,185300000.0
2009-08-14 19:11:00,134.69,134.71,134.685,134.7,237500000.0
2009-08-14 19:12:00,134.695,134.725,134.695,134.725,161400000.0
2009-08-14 19:13:00,134.725,134.745,134.72,134.74,236600000.0
2009-08-14 19:14:00,134.735,134.74,134.665,134.665,196400000.0
2009-08-14 19:15:00,134.665,134.68,134.665,134.67,132900000.0
2009-08-14 19:16:00,134.675,134.68,134.67,134.68,54500000.0
2009-08-14 19:17:00,134.68,134.68,134.635,134.64,165600000.0
2009-08-14 19:18:00,134.64,134.64,134.625,134.635,88800000.0
2009-08-14 19:19:00,134.635,134.71,134.625,134.685,233200000.0
2009-08-14 19:20:00,134.685,134.7,134.675,134.69,239000000.0
2009-08-14 19:21:00,134.705,134.735,134.685,134.72,168800000.0
2009-08-14 19:22:00,134.725,134.765,134.715,134.75,142200000.0
2009-08-14 19:23:00,134.755,134.775,134.725,134.725,96800000.0
2009-08-14 19:24:00,134.73,134.74,134.7,134.73,121000000.0
2009-08-14 19:25:00,134.72,134.73,134.68,134.685,234400000.0
2009-08-14 19:26:00,134.68,134.69,134.64,134.655,352900000.0
2009-08-14 19:27:00,134.655,134.675,134.645,134.65,241000000.0
2009-08-14 19:28:00,134.645,134.645,134.55,134.57,176100000.0
2009-08-14 19:29:00,134.57,134.57,134.54,134.56,115800000.0
2009-08-14 19:30:00,134.56,134.56,134.44,134.45,278700000.0
2009-08-14 19:31:00,134.445,134.465,134.435,134.445,216600000.0
2009-08-14 19:32:00,134.445,134.48,134.435,134.475,223300000.0
2009-08-14 19:33:00,134.475,134.485,134.4,134.405,231200000.0
2009-08-14 19:34:00,134.4,134.435,134.375,134.435,221200000.0
2009-08-14 19:35:00,134.44,134.45,134.41,134.41,284600000.0
2009-08-14 19:36:00,134.405,134.41,134.385,134.395,277000000.0
2009-08-14 19:37:00,134.395,134.425,134.385,134.425,342200000.0
2009-08-14 19:38:00,134.425,134.43,134.385,134.385,253300000.0
2009-08-14 19:39:00,134.385,134.4,134.385,134.39,268300000.0
2009-08-14 19:40:00,134.39,134.43,134.39,134.415,194200000.0
2009-08-14 19:41:00,134.415,134.435,134.415,134.42,195100000.0
2009-08-14 19:42:00,134.425,134.435,134.395,134.395,372000000.0
2009-08-14 19:43:00,134.4,134.42,134.4,134.415,257700000.0
2009-08-14 19:44:00,134.415,134.435,134.405,134.425,278100000.0
2009-08-14 19:45:00,134.425,134.425,134.39,134.39,340599999.0
2009-08-14 19:46:00,134.395,134.405,134.355,134.37,264200000.0
2009-08-14 19:47:00,134.375,134.39,134.36,134.37,195600000.0
2009-08-14 19:48:00,134.37,134.37,134.325,134.34,206900000.0
2009-08-14 19:49:00,134.34,134.35,134.335,134.335,150200000.0
2009-08-14 19:50:00,134.335,134.345,134.315,134.315,248200000.0
2009-08-14 19:51:00,134.315,134.33,134.3,134.315,231700000.0
2009-08-14 19:52:00,134.31,134.35,134.31,134.345,275700000.0
2009-08-14 19:53:00,134.345,134.36,134.34,134.345,105400000.0
2009-08-14 19:54:00,134.36,134.375,134.345,134.365,349899999.0
2009-08-14 19:55:00,134.365,134.375,134.345,134.35,265500000.0
2009-08-14 19:56:00,134.35,134.4,134.35,134.385,444200000.0
2009-08-14 19:57:00,134.385,134.385,134.34,134.35,266499999.0
2009-08-14 19:58:00,134.35,134.385,134.35,134.38,206099999.0
2009-08-14 19:59:00,134.38,134.44,134.37,134.44,159400000.0
2009-08-14 20:00:00,134.45,134.48,134.42,134.43,268400000.0
2009-08-14 20:01:00,134.435,134.46,134.425,134.435,219900000.0
2009-08-14 20:02:00,134.455,134.47,134.44,134.445,179100000.0
2009-08-14 20:03:00,134.445,134.455,134.425,134.455,131000000.0
2009-08-14 20:04:00,134.455,134.455,134.42,134.425,183300000.0
2009-08-14 20:05:00,134.425,134.45,134.415,134.44,127300000.0
2009-08-14 20:06:00,134.44,134.465,134.425,134.465,278500000.0
2009-08-14 20:07:00,134.47,134.485,134.465,134.465,113300000.0
2009-08-14 20:08:00,134.475,134.485,134.43,134.435,71800000.0
2009-08-14 20:09:00,134.44,134.445,134.375,134.4,173900000.0
2009-08-14 20:10:00,134.395,134.415,134.395,134.395,109900000.0
2009-08-14 20:11:00,134.405,134.43,134.405,134.415,124900000.0
2009-08-14 20:12:00,134.415,134.42,134.375,134.375,281300000.0
2009-08-14 20:13:00,134.375,134.39,134.37,134.37,275200000.0
2009-08-14 20:14:00,134.37,134.395,134.37,134.385,311800000.0
2009-08-14 20:15:00,134.395,134.405,134.375,134.39,164400000.0
2009-08-14 20:16:00,134.395,134.4,134.36,134.395,175100000.0
2009-08-14 20:17:00,134.4,134.4,134.355,134.355,348700000.0
2009-08-14 20:18:00,134.355,134.365,134.345,134.35,233700000.0
2009-08-14 20:19:00,134.35,134.35,134.325,134.335,198700000.0
2009-08-14 20:20:00,134.335,134.335,134.295,134.295,318900001.0
2009-08-14 20:21:00,134.3,134.32,134.3,134.3,154500000.0
2009-08-14 20:22:00,134.295,134.325,134.295,134.3,410200001.0
2009-08-14 20:23:00,134.31,134.315,134.29,134.295,582500005.0
2009-08-14 20:24:00,134.3,134.3,134.27,134.285,399000000.0
2009-08-14 20:25:00,134.29,134.37,134.285,134.355,224000000.0
2009-08-14 20:26:00,134.355,134.36,134.35,134.355,89900000.0
2009-08-14 20:27:00,134.355,134.405,134.355,134.38,111200000.0
2009-08-14 20:28:00,134.38,134.38,134.345,134.36,234100000.0
2009-08-14 20:29:00,134.36,134.36,134.29,134.295,149500000.0
2009-08-14 20:30:00,134.29,134.295,134.235,134.24,340000000.0
2009-08-14 20:31:00,134.24,134.255,134.195,134.2,297600000.0
2009-08-14 20:32:00,134.2,134.225,134.2,134.21,277900000.0
2009-08-14 20:33:00,134.205,134.23,134.2,134.22,205500000.0
2009-08-14 20:34:00,134.23,134.295,134.225,134.295,144600000.0
2009-08-14 20:35:00,134.295,134.295,134.26,134.26,304600000.0
2009-08-14 20:36:00,134.26,134.32,134.255,134.315,239700000.0
2009-08-14 20:37:00,134.315,134.335,134.295,134.32,253200000.0
2009-08-14 20:38:00,134.31,134.32,134.3,134.305,210500000.0
2009-08-14 20:39:00,134.305,134.345,134.305,134.335,197800000.0
2009-08-14 20:40:00,134.335,134.345,134.315,134.325,141100000.0
2009-08-14 20:41:00,134.33,134.355,134.325,134.34,222700000.0
2009-08-14 20:42:00,134.34,134.34,134.315,134.34,200100000.0
2009-08-14 20:43:00,134.335,134.39,134.335,134.38,253200000.0
2009-08-14 20:44:00,134.385,134.43,134.365,134.41,348900000.0
2009-08-14 20:45:00,134.41,134.415,134.38,134.38,201300000.0
2009-08-14 20:46:00,134.38,134.38,134.35,134.36,127300000.0
2009-08-14 20:47:00,134.36,134.36,134.315,134.345,117500000.0
2009-08-14 20:48:00,134.345,134.36,134.34,134.35,208200000.0
2009-08-14 20:49:00,134.345,134.35,134.34,134.34,151000000.0
2009-08-14 20:50:00,134.34,134.38,134.33,134.37,179300000.0
2009-08-14 20:51:00,134.37,134.41,134.37,134.41,190400000.0
2009-08-14 20:52:00,134.415,134.435,134.41,134.415,295800003.0
2009-08-14 20:53:00,134.39,134.405,134.375,134.4,237900000.0
2009-08-14 20:54:00,134.4,134.405,134.395,134.405,137400000.0
2009-08-14 20:55:00,134.405,134.41,134.4,134.41,184200000.0
2009-08-14 20:56:00,134.41,134.435,134.405,134.415,229100000.0
2009-08-14 20:57:00,134.415,134.415,134.4,134.4,169900000.0
2009-08-14 20:58:00,134.4,134.415,134.39,134.395,200800000.0
2009-08-14 20:59:00,134.385,134.435,134.385,134.435,193800000.0
2009-08-14 21:00:00,134.435,134.46,134.43,134.43,89600000.0
2009-08-14 21:01:00,134.43,134.44,134.43,134.43,83600000.0
2009-08-14 21:02:00,134.43,134.465,134.43,134.46,181000000.0
2009-08-14 21:03:00,134.465,134.485,134.46,134.475,177100000.0
2009-08-14 21:04:00,134.475,134.48,134.47,134.47,79400000.0
2009-08-14 21:05:00,134.47,134.49,134.47,134.49,83400000.0
2009-08-14 21:06:00,134.485,134.52,134.485,134.51,188300000.0
2009-08-14 21:07:00,134.51,134.545,134.505,134.545,201600000.0
2009-08-14 21:08:00,134.545,134.555,134.51,134.545,262900000.0
2009-08-14 21:09:00,134.545,134.545,134.51,134.52,254600000.0
2009-08-14 21:10:00,134.52,134.54,134.515,134.52,125300000.0
2009-08-14 21:11:00,134.515,134.53,134.51,134.52,267100000.0
2009-08-14 21:12:00,134.52,134.525,134.475,134.495,292400000.0
2009-08-14 21:13:00,134.495,134.495,134.48,134.485,148100000.0
2009-08-14 21:14:00,134.485,134.49,134.48,134.49,103000000.0
2009-08-14 21:15:00,134.5,134.51,134.485,134.51,261800000.0
2009-08-14 21:16:00,134.51,134.52,134.485,134.49,137500000.0
2009-08-14 21:17:00,134.49,134.515,134.48,134.5,138700000.0
2009-08-14 21:18:00,134.5,134.505,134.475,134.48,152900000.0
2009-08-14 21:19:00,134.48,134.505,134.48,134.495,132300000.0
2009-08-14 21:20:00,134.495,134.505,134.48,134.485,168800000.0
2009-08-14 21:21:00,134.485,134.51,134.465,134.5,218300000.0
2009-08-14 21:22:00,134.5,134.5,134.46,134.465,169700000.0
2009-08-14 21:23:00,134.465,134.485,134.455,134.485,65700000.0
2009-08-14 21:24:00,134.485,134.495,134.485,134.49,56600000.0
2009-08-14 21:25:00,134.495,134.495,134.47,134.475,161100000.0
2009-08-14 21:26:00,134.475,134.485,134.465,134.47,186200000.0
2009-08-14 21:27:00,134.47,134.48,134.47,134.48,375700000.0
2009-08-14 21:28:00,134.49,134.515,134.485,134.505,230900000.0
2009-08-14 21:29:00,134.5,134.52,134.5,134.51,165000000.0
2009-08-14 21:30:00,134.505,134.53,134.505,134.53,109900000.0
2009-08-14 21:31:00,134.53,134.545,134.525,134.54,112900000.0
2009-08-14 21:32:00,134.545,134.545,134.54,134.54,83000000.0
2009-08-14 21:33:00,134.54,134.56,134.54,134.555,95300000.0
2009-08-14 21:34:00,134.555,134.56,134.545,134.545,90800000.0
2009-08-14 21:35:00,134.555,134.56,134.55,134.56,50300000.0
2009-08-14 21:36:00,134.56,134.59,134.55,134.58,103400000.0
2009-08-14 21:37:00,134.58,134.605,134.575,134.605,129500000.0
2009-08-14 21:38:00,134.605,134.635,134.6,134.615,135000000.0
2009-08-14 21:39:00,134.615,134.625,134.6,134.61,209900000.0
2009-08-14 21:40:00,134.61,134.61,134.565,134.595,131400000.0
2009-08-14 21:41:00,134.595,134.615,134.58,134.61,118400000.0
2009-08-14 21:42:00,134.61,134.61,134.585,134.59,95900000.0
2009-08-14 21:43:00,134.59,134.615,134.58,134.6,67800000.0
2009-08-14 21:44:00,134.6,134.615,134.595,134.61,201500000.0
2009-08-14 21:45:00,134.61,134.67,134.61,134.665,161600000.0
2009-08-14 21:46:00,134.665,134.665,134.605,134.61,269000000.0
2009-08-14 21:47:00,134.61,134.635,134.595,134.6,216200000.0
2009-08-14 21:48:00,134.605,134.615,134.58,134.58,163300000.0
2009-08-14 21:49:00,134.565,134.595,134.535,134.56,75200000.0
2009-08-14 21:50:00,134.56,134.56,134.515,134.545,110200000.0
2009-08-14 21:51:00,134.56,134.565,134.54,134.55,66800000.0
2009-08-14 21:52:00,134.545,134.575,134.545,134.57,105500000.0
2009-08-14 21:53:00,134.57,134.57,134.485,134.515,150800000.0
2009-08-14 21:54:00,134.51,134.515,134.465,134.47,217200000.0
2009-08-14 21:55:00,134.47,134.525,134.47,134.525,272700000.0
2009-08-14 21:56:00,134.525,134.56,134.525,134.535,159200000.0
2009-08-14 21:57:00,134.535,134.54,134.5,134.525,245600000.0
2009-08-14 21:58:00,134.525,134.55,134.51,134.515,190400000.0
2009-08-14 21:59:00,134.515,134.595,134.51,134.515,203600000.0
2009-08-14 22:00:00,134.51,134.54,134.505,134.51,206700000.0
2009-08-14 22:01:00,134.52,134.52,134.5,134.515,117400000.0
2009-08-14 22:02:00,134.52,134.52,134.495,134.5,165000000.0
2009-08-14 22:03:00,134.495,134.495,134.495,134.495,88900000.0
2009-08-14 22:04:00,134.495,134.535,134.495,134.525,253000000.0
2009-08-14 22:05:00,134.525,134.53,134.5,134.5,284900000.0
2009-08-14 22:06:00,134.495,134.51,134.495,134.5,277200000.0
2009-08-14 22:07:00,134.495,134.51,134.495,134.495,102700000.0
2009-08-14 22:08:00,134.505,134.52,134.495,134.515,175300000.0
2009-08-14 22:09:00,134.515,134.52,134.505,134.51,160000000.0
2009-08-14 22:10:00,134.51,134.56,134.51,134.54,201200000.0
2009-08-14 22:11:00,134.535,134.54,134.485,134.495,155100000.0
2009-08-14 22:12:00,134.485,134.505,134.48,134.485,171500000.0
2009-08-14 22:13:00,134.485,134.505,134.48,134.49,99100000.0
2009-08-14 22:14:00,134.49,134.495,134.48,134.495,230800000.0
2009-08-14 22:15:00,134.5,134.5,134.5,134.5,1600000.0
2009-08-14 22:16:00,134.505,134.52,134.495,134.51,59000000.0
2009-08-14 22:17:00,134.51,134.52,134.505,134.515,57500000.0
2009-08-14 22:18:00,134.53,134.53,134.515,134.525,165800000.0
2009-08-14 22:19:00,134.525,134.53,134.515,134.53,76500000.0
2009-08-14 22:20:00,134.53,134.53,134.52,134.53,34700000.0
2009-08-14 22:21:00,134.545,134.55,134.53,134.55,75500000.0
2009-08-14 22:22:00,134.56,134.595,134.56,134.57,132000000.0
2009-08-14 22:23:00,134.57,134.605,134.555,134.6,124500000.0
2009-08-14 22:24:00,134.6,134.62,134.575,134.615,126800000.0
2009-08-14 22:25:00,134.615,134.615,134.535,134.55,158300000.0
2009-08-14 22:26:00,134.56,134.625,134.55,134.61,165100000.0
2009-08-14 22:27:00,134.62,134.635,134.6,134.63,129700000.0
2009-08-14 22:28:00,134.63,134.63,134.585,134.585,125400000.0
2009-08-14 22:29:00,134.585,134.615,134.585,134.61,53500000.0
2009-08-14 22:30:00,134.615,134.615,134.595,134.61,31200000.0
2009-08-14 22:31:00,134.61,134.62,134.605,134.615,22900000.0
2009-08-14 22:32:00,134.615,134.635,134.6,134.615,22500000.0
2009-08-14 22:33:00,134.625,134.635,134.605,134.635,43000000.0
2009-08-14 22:34:00,134.635,134.635,134.635,134.635,5000000.0
2009-08-14 22:35:00,134.635,134.64,134.635,134.635,12800000.0
2009-08-14 22:36:00,134.64,134.65,134.635,134.635,25900000.0
2009-08-14 22:37:00,134.635,134.635,134.635,134.635,33400000.0
2009-08-14 22:38:00,134.635,134.635,134.63,134.635,18000000.0
2009-08-14 22:39:00,134.635,134.64,134.635,134.635,24000000.0
2009-08-14 22:40:00,134.65,134.65,134.64,134.65,13100000.0
2009-08-14 22:41:00,134.64,134.65,134.605,134.635,37700000.0
2009-08-14 22:42:00,134.645,134.65,134.63,134.64,44900000.0
2009-08-14 22:43:00,134.64,134.64,134.62,134.63,41500000.0
2009-08-14 22:44:00,134.63,134.65,134.63,134.635,32500000.0
2009-08-14 22:45:00,134.64,134.685,134.635,134.67,122600000.0
2009-08-14 22:46:00,134.665,134.69,134.66,134.685,88100000.0
2009-08-14 22:47:00,134.685,134.69,134.67,134.69,30800000.0
2009-08-14 22:48:00,134.695,134.7,134.655,134.7,51200000.0
2009-08-14 22:49:00,134.7,134.715,134.685,134.7,29400000.0
2009-08-14 22:50:00,134.69,134.7,134.68,134.685,53400000.0
2009-08-14 22:51:00,134.7,134.725,134.685,134.72,101200000.0
2009-08-14 22:52:00,134.715,134.785,134.715,134.785,32300000.0
2009-08-14 22:53:00,134.785,134.785,134.775,134.775,11200000.0
2009-08-14 22:54:00,134.775,134.775,134.76,134.775,20000000.0
2009-08-14 22:55:00,134.77,134.77,134.755,134.76,54400000.0
2009-08-14 22:56:00,134.77,134.79,134.745,134.79,59700000.0
2009-08-14 22:57:00,134.805,134.82,134.785,134.82,58800000.0
2009-08-14 22:58:00,134.82,134.82,134.785,134.79,58900000.0
2009-08-14 22:59:00,134.795,134.845,134.795,134.825,31000000.0
2009-08-16 23:02:00,134.375,134.375,134.375,134.375,2400000.0
2009-08-16 23:03:00,134.355,134.375,134.355,134.375,10800000.0
2009-08-16 23:04:00,134.345,134.35,134.245,134.255,12800000.0
2009-08-16 23:05:00,134.255,134.255,134.255,134.255,2400000.0
2009-08-16 23:06:00,134.255,134.255,134.255,134.255,2400000.0
2009-08-16 23:07:00,134.255,134.255,134.255,134.255,10800000.0
2009-08-16 23:08:00,134.265,134.28,134.255,134.255,8400000.0
2009-08-16 23:09:00,134.26,134.26,134.26,134.26,5600000.0
2009-08-16 23:10:00,134.29,134.3,134.29,134.3,5000000.0
2009-08-16 23:11:00,134.3,134.31,134.295,134.31,8000000.0
2009-08-16 23:14:00,134.31,134.31,134.31,134.31,2400000.0
2009-08-16 23:15:00,134.295,134.295,134.27,134.295,9600000.0
2009-08-16 23:16:00,134.31,134.31,134.31,134.31,1000000.0
2009-08-16 23:18:00,134.315,134.315,134.315,134.315,1000000.0
2009-08-16 23:21:00,134.31,134.315,134.31,134.315,2000000.0
2009-08-16 23:22:00,134.28,134.3,134.28,134.3,2000000.0
2009-08-16 23:23:00,134.32,134.37,134.295,134.36,18800000.0
2009-08-16 23:24:00,134.36,134.37,134.35,134.35,11000000.0
2009-08-16 23:25:00,134.35,134.355,134.35,134.355,4800000.0
2009-08-16 23:29:00,134.35,134.35,134.34,134.34,3400000.0
2009-08-16 23:30:00,134.325,134.345,134.32,134.33,35000000.0
2009-08-16 23:31:00,134.33,134.335,134.31,134.32,31000000.0
2009-08-16 23:32:00,134.325,134.35,134.315,134.345,47000000.0
2009-08-16 23:33:00,134.345,134.35,134.32,134.325,35200000.0
2009-08-16 23:34:00,134.325,134.325,134.325,134.325,34400000.0
2009-08-16 23:35:00,134.325,134.34,134.325,134.34,43400000.0
2009-08-16 23:36:00,134.345,134.345,134.345,134.345,11200000.0
2009-08-16 23:37:00,134.345,134.345,134.31,134.31,31400000.0
2009-08-16 23:38:00,134.32,134.34,134.32,134.34,23200000.0
2009-08-16 23:39:00,134.345,134.345,134.345,134.345,17600000.0
2009-08-16 23:40:00,134.33,134.365,134.32,134.365,24200000.0
2009-08-16 23:41:00,134.37,134.435,134.355,134.425,49400000.0
2009-08-16 23:42:00,134.425,134.435,134.405,134.405,11400000.0
2009-08-16 23:43:00,134.41,134.45,134.41,134.435,11800000.0
2009-08-16 23:44:00,134.41,134.445,134.4,134.445,11200000.0
2009-08-16 23:45:00,134.455,134.46,134.38,134.415,19400000.0
2009-08-16 23:46:00,134.43,134.44,134.375,134.375,29600000.0
2009-08-16 23:47:00,134.405,134.425,134.38,134.395,15400000.0
2009-08-16 23:48:00,134.425,134.43,134.425,134.425,3000000.0
2009-08-16 23:49:00,134.43,134.465,134.365,134.465,16800000.0
2009-08-16 23:50:00,134.44,134.44,134.44,134.44,1000000.0
2009-08-16 23:51:00,134.46,134.46,134.46,134.46,1200000.0
2009-08-16 23:52:00,134.455,134.455,134.455,134.455,1200000.0
2009-08-16 23:53:00,134.445,134.445,134.445,134.445,1000000.0
2009-08-16 23:54:00,134.445,134.45,134.445,134.45,3400000.0
2009-08-16 23:55:00,134.435,134.435,134.435,134.435,1000000.0
2009-08-16 23:57:00,134.45,134.455,134.45,134.455,4600000.0
2009-08-16 23:58:00,134.4,134.455,134.4,134.455,4400000.0
2009-08-16 23:59:00,134.4,134.46,134.4,134.46,5200000.0
2009-08-17 00:00:00,134.47,134.485,134.43,134.45,61600000.0
2009-08-17 00:01:00,134.445,134.45,134.435,134.435,76500000.0
2009-08-17 00:02:00,134.435,134.435,134.375,134.43,80500000.0
2009-08-17 00:03:00,134.43,134.43,134.39,134.4,41700000.0
2009-08-17 00:04:00,134.395,134.4,134.345,134.345,45800000.0
2009-08-17 00:05:00,134.35,134.35,134.315,134.32,84500000.0
2009-08-17 00:06:00,134.325,134.325,134.305,134.32,29100000.0
2009-08-17 00:07:00,134.32,134.325,134.32,134.325,12000000.0
2009-08-17 00:08:00,134.325,134.325,134.32,134.32,7000000.0
2009-08-17 00:09:00,134.315,134.315,134.305,134.31,11600000.0
2009-08-17 00:10:00,134.305,134.305,134.295,134.305,39100000.0
2009-08-17 00:11:00,134.295,134.305,134.295,134.305,31400000.0
2009-08-17 00:12:00,134.315,134.315,134.27,134.28,70400000.0
2009-08-17 00:13:00,134.28,134.29,134.27,134.29,9400000.0
2009-08-17 00:14:00,134.28,134.29,134.28,134.29,15900000.0
2009-08-17 00:15:00,134.295,134.296,134.295,134.296,4900000.0
2009-08-17 00:16:00,134.29,134.295,134.29,134.295,4900000.0
2009-08-17 00:17:00,134.29,134.29,134.29,134.29,3600000.0
2009-08-17 00:18:00,134.29,134.34,134.29,134.34,43300000.0
2009-08-17 00:19:00,134.345,134.36,134.34,134.36,42800000.0
2009-08-17 00:20:00,134.355,134.39,134.35,134.38,84400000.0
2009-08-17 00:21:00,134.395,134.395,134.345,134.35,29800000.0
2009-08-17 00:22:00,134.355,134.37,134.355,134.355,42800000.0
2009-08-17 00:23:00,134.355,134.375,134.355,134.375,4900000.0
2009-08-17 00:24:00,134.37,134.37,134.37,134.37,9200000.0
2009-08-17 00:25:00,134.365,134.38,134.365,134.375,56600000.0
2009-08-17 00:26:00,134.38,134.38,134.375,134.375,6400000.0
2009-08-17 00:27:00,134.38,134.405,134.38,134.395,81500000.0
2009-08-17 00:28:00,134.4,134.415,134.39,134.39,25900000.0
2009-08-17 00:29:00,134.405,134.435,134.395,134.42,31600000.0
2009-08-17 00:30:00,134.41,134.43,134.405,134.425,45400000.0
2009-08-17 00:31:00,134.41,134.45,134.37,134.44,76500000.0
2009-08-17 00:32:00,134.443,134.446,134.442,134.442,49200000.0
2009-08-17 00:33:00,134.44,134.44,134.395,134.41,49200000.0
2009-08-17 00:34:00,134.41,134.42,134.41,134.41,8900000.0
2009-08-17 00:35:00,134.415,134.43,134.405,134.415,120200000.0
2009-08-17 00:36:00,134.42,134.425,134.415,134.42,22200000.0
2009-08-17 00:37:00,134.415,134.43,134.415,134.43,41000000.0
2009-08-17 00:38:00,134.435,134.44,134.43,134.435,173800000.0
2009-08-17 00:39:00,134.42,134.425,134.405,134.42,70100000.0
2009-08-17 00:40:00,134.43,134.435,134.41,134.415,41300000.0
2009-08-17 00:41:00,134.415,134.44,134.415,134.44,30900000.0
2009-08-17 00:42:00,134.435,134.435,134.405,134.405,37000000.0
2009-08-17 00:43:00,134.405,134.425,134.4,134.41,54000000.0
2009-08-17 00:44:00,134.41,134.415,134.395,134.395,32800000.0
2009-08-17 00:45:00,134.395,134.395,134.385,134.395,27000000.0
2009-08-17 00:46:00,134.395,134.4,134.375,134.385,17200000.0
2009-08-17 00:47:00,134.385,134.4,134.385,134.4,55000000.0
2009-08-17 00:48:00,134.395,134.4,134.395,134.4,105100000.0
2009-08-17 00:49:00,134.4,134.41,134.4,134.41,9600000.0
2009-08-17 00:50:00,134.405,134.405,134.385,134.385,71600000.0
2009-08-17 00:51:00,134.385,134.385,134.375,134.38,57000000.0
2009-08-17 00:52:00,134.38,134.395,134.38,134.395,80000000.0
2009-08-17 00:53:00,134.395,134.405,134.395,134.4,56200000.0
2009-08-17 00:54:00,134.4,134.435,134.4,134.435,41800000.0
2009-08-17 00:55:00,134.435,134.435,134.425,134.435,48000000.0
2009-08-17 00:56:00,134.435,134.44,134.4,134.41,114600000.0
2009-08-17 00:57:00,134.41,134.415,134.405,134.415,51200000.0
2009-08-17 00:58:00,134.41,134.425,134.4,134.425,55300000.0
2009-08-17 00:59:00,134.425,134.43,134.355,134.39,136000000.0
2009-08-17 01:00:00,134.39,134.405,134.39,134.395,65500000.0
2009-08-17 01:01:00,134.4,134.4,134.38,134.385,73400000.0
2009-08-17 01:02:00,134.39,134.39,134.385,134.385,35800000.0
2009-08-17 01:03:00,134.385,134.385,134.365,134.385,14700000.0
2009-08-17 01:04:00,134.385,134.385,134.35,134.355,27900000.0
2009-08-17 01:05:00,134.355,134.375,134.32,134.325,192800000.0
2009-08-17 01:06:00,134.325,134.335,134.295,134.3,164100000.0
2009-08-17 01:07:00,134.3,134.305,134.265,134.275,169700000.0
2009-08-17 01:08:00,134.285,134.335,134.255,134.295,155400000.0
2009-08-17 01:09:00,134.26,134.295,134.255,134.26,85400000.0
2009-08-17 01:10:00,134.26,134.26,134.205,134.21,103400000.0
2009-08-17 01:11:00,134.215,134.215,134.175,134.21,120100000.0
2009-08-17 01:12:00,134.21,134.215,134.2,134.2,51700000.0
2009-08-17 01:13:00,134.2,134.23,134.2,134.22,49600000.0
2009-08-17 01:14:00,134.22,134.22,134.215,134.215,6400000.0
2009-08-17 01:15:00,134.215,134.23,134.21,134.21,79000000.0
2009-08-17 01:16:00,134.2,134.215,134.175,134.18,117400000.0
2009-08-17 01:17:00,134.175,134.195,134.175,134.185,60800000.0
2009-08-17 01:18:00,134.195,134.235,134.195,134.21,146400000.0
2009-08-17 01:19:00,134.22,134.265,134.21,134.25,122100000.0
2009-08-17 01:20:00,134.25,134.26,134.245,134.26,67000000.0
2009-08-17 01:21:00,134.265,134.265,134.265,134.265,11200000.0
2009-08-17 01:22:00,134.265,134.265,134.265,134.265,4800000.0
2009-08-17 01:23:00,134.255,134.26,134.25,134.26,28800000.0
2009-08-17 01:24:00,134.26,134.26,134.255,134.255,50000000.0
2009-08-17 01:25:00,134.255,134.29,134.255,134.29,92000000.0
2009-08-17 01:26:00,134.29,134.305,134.29,134.3,48500000.0
2009-08-17 01:27:00,134.315,134.325,134.305,134.305,39100000.0
2009-08-17 01:28:00,134.31,134.355,134.31,134.355,36400000.0
2009-08-17 01:29:00,134.36,134.395,134.36,134.39,116900000.0
2009-08-17 01:30:00,134.395,134.405,134.325,134.325,123300000.0
2009-08-17 01:31:00,134.325,134.335,134.29,134.3,100600000.0
2009-08-17 01:32:00,134.3,134.305,134.285,134.29,57000000.0
2009-08-17 01:33:00,134.285,134.395,134.285,134.385,82000000.0
2009-08-17 01:34:00,134.385,134.415,134.375,134.41,64900000.0
2009-08-17 01:35:00,134.41,134.41,134.38,134.38,48100000.0
2009-08-17 01:36:00,134.38,134.395,134.37,134.385,80600000.0
2009-08-17 01:37:00,134.38,134.385,134.37,134.375,17800000.0
2009-08-17 01:38:00,134.385,134.405,134.38,134.4,73400000.0
2009-08-17 01:39:00,134.405,134.405,134.405,134.405,14600000.0
2009-08-17 01:40:00,134.405,134.405,134.35,134.35,60900000.0
2009-08-17 01:41:00,134.355,134.39,134.355,134.38,39300000.0
2009-08-17 01:42:00,134.38,134.385,134.365,134.37,56400000.0
2009-08-17 01:43:00,134.37,134.38,134.365,134.38,52200000.0
2009-08-17 01:44:00,134.38,134.38,134.355,134.36,109500000.0
2009-08-17 01:45:00,134.365,134.4,134.365,134.365,213300000.0
2009-08-17 01:46:00,134.365,134.395,134.36,134.365,118000000.0
2009-08-17 01:47:00,134.365,134.395,134.315,134.365,176100000.0
2009-08-17 01:48:00,134.36,134.39,134.36,134.39,97200000.0
2009-08-17 01:49:00,134.375,134.4,134.365,134.385,62100000.0
2009-08-17 01:50:00,134.385,134.445,134.36,134.41,116100000.0
2009-08-17 01:51:00,134.415,134.47,134.415,134.47,42400000.0
2009-08-17 01:52:00,134.465,134.505,134.455,134.49,157000000.0
2009-08-17 01:53:00,134.49,134.49,134.425,134.425,98100000.0
2009-08-17 01:54:00,134.425,134.425,134.29,134.325,140200000.0
2009-08-17 01:55:00,134.33,134.34,134.28,134.305,173800000.0
2009-08-17 01:56:00,134.305,134.325,134.295,134.31,204400000.0
2009-08-17 01:57:00,134.315,134.33,134.265,134.265,148600000.0
2009-08-17 01:58:00,134.265,134.29,134.23,134.235,205500000.0
2009-08-17 01:59:00,134.23,134.24,134.165,134.18,313000000.0
2009-08-17 02:00:00,134.18,134.19,134.1,134.105,191100000.0
2009-08-17 02:01:00,134.115,134.115,134.01,134.01,218700000.0
2009-08-17 02:02:00,134.01,134.07,134.01,134.04,157000000.0
2009-08-17 02:03:00,134.045,134.08,134.045,134.07,131000000.0
2009-08-17 02:04:00,134.07,134.13,134.07,134.105,120300000.0
2009-08-17 02:05:00,134.105,134.13,134.01,134.015,185900000.0
2009-08-17 02:06:00,134.01,134.065,134.01,134.04,222800000.0
2009-08-17 02:07:00,134.035,134.05,133.98,133.98,251900000.0
2009-08-17 02:08:00,133.98,133.98,133.885,133.885,297800000.0
2009-08-17 02:09:00,133.885,133.91,133.85,133.895,428600000.0
2009-08-17 02:10:00,133.895,133.95,133.895,133.91,162500000.0
2009-08-17 02:11:00,133.91,133.925,133.9,133.92,250500000.0
2009-08-17 02:12:00,133.92,133.925,133.885,133.9,117800000.0
2009-08-17 02:13:00,133.905,133.945,133.89,133.905,172200000.0
2009-08-17 02:14:00,133.905,133.945,133.89,133.93,93900000.0
2009-08-17 02:15:00,133.93,133.93,133.895,133.92,146900000.0
2009-08-17 02:16:00,133.92,133.92,133.865,133.895,140600000.0
2009-08-17 02:17:00,133.89,134.005,133.89,134.005,208500000.0
2009-08-17 02:18:00,134.01,134.04,133.985,134.025,171300000.0
2009-08-17 02:19:00,134.03,134.115,134.03,134.095,132500000.0
2009-08-17 02:20:00,134.085,134.1,134.045,134.075,228600000.0
2009-08-17 02:21:00,134.075,134.09,134.04,134.055,315400000.0
2009-08-17 02:22:00,134.065,134.08,134.04,134.055,397500000.0
2009-08-17 02:23:00,134.055,134.08,134.05,134.065,263100000.0
2009-08-17 02:24:00,134.06,134.105,134.06,134.075,256800000.0
2009-08-17 02:25:00,134.075,134.11,134.075,134.1,189100000.0
2009-08-17 02:26:00,134.1,134.115,134.09,134.115,196800000.0
2009-08-17 02:27:00,134.12,134.12,134.085,134.105,131400000.0
2009-08-17 02:28:00,134.105,134.115,134.105,134.11,142800000.0
2009-08-17 02:29:00,134.12,134.135,134.11,134.13,192100000.0
2009-08-17 02:30:00,134.12,134.13,134.11,134.11,192700000.0
2009-08-17 02:31:00,134.115,134.135,134.115,134.13,87900000.0
2009-08-17 02:32:00,134.13,134.14,134.105,134.105,135800000.0
2009-08-17 02:33:00,134.105,134.105,134.025,134.03,197200000.0
2009-08-17 02:34:00,134.03,134.035,134.01,134.035,143300000.0
2009-08-17 02:35:00,134.035,134.055,134.03,134.035,129100000.0
2009-08-17 02:36:00,134.045,134.05,134.015,134.015,204500000.0
2009-08-17 02:37:00,134.015,134.035,134.01,134.025,294000000.0
2009-08-17 02:38:00,134.025,134.04,134.015,134.035,161700000.0
2009-08-17 02:39:00,134.04,134.05,134.015,134.025,231000000.0
2009-08-17 02:40:00,134.015,134.02,133.99,134.01,253500000.0
2009-08-17 02:41:00,134.01,134.01,133.96,133.965,275000000.0
2009-08-17 02:42:00,133.965,133.965,133.92,133.92,295800000.0
2009-08-17 02:43:00,133.92,133.92,133.865,133.9,281000000.0
2009-08-17 02:44:00,133.9,133.915,133.87,133.89,245300000.0
2009-08-17 02:45:00,133.89,133.96,133.88,133.905,275200000.0
2009-08-17 02:46:00,133.905,133.915,133.875,133.885,237700000.0
2009-08-17 02:47:00,133.885,133.92,133.885,133.92,171300000.0
2009-08-17 02:48:00,133.92,133.93,133.905,133.91,204200000.0
2009-08-17 02:49:00,133.91,133.92,133.9,133.91,132000000.0
2009-08-17 02:50:00,133.91,133.925,133.9,133.92,222300000.0
2009-08-17 02:51:00,133.915,133.935,133.905,133.92,276100000.0
2009-08-17 02:52:00,133.92,133.92,133.855,133.86,301200000.0
2009-08-17 02:53:00,133.86,133.88,133.84,133.88,299799999.0
2009-08-17 02:54:00,133.88,133.925,133.87,133.91,288900000.0
2009-08-17 02:55:00,133.925,133.945,133.9,133.94,296600000.0
2009-08-17 02:56:00,133.94,133.965,133.935,133.955,183900000.0
2009-08-17 02:57:00,133.95,133.955,133.93,133.935,267500000.0
2009-08-17 02:58:00,133.935,133.935,133.875,133.885,289300000.0
2009-08-17 02:59:00,133.885,133.92,133.875,133.88,232500000.0
2009-08-17 03:00:00,133.88,133.9,133.87,133.895,250500000.0
2009-08-17 03:01:00,133.895,133.91,133.86,133.885,279200000.0
2009-08-17 03:02:00,133.885,133.905,133.87,133.905,262600000.0
2009-08-17 03:03:00,133.905,133.905,133.87,133.875,174800000.0
2009-08-17 03:04:00,133.875,133.895,133.86,133.88,189800000.0
2009-08-17 03:05:00,133.895,133.895,133.825,133.835,230000000.0
2009-08-17 03:06:00,133.835,133.835,133.78,133.825,315800000.0
2009-08-17 03:07:00,133.825,133.84,133.79,133.83,228400000.0
2009-08-17 03:08:00,133.83,133.83,133.805,133.815,170500000.0
2009-08-17 03:09:00,133.81,133.82,133.8,133.81,77200000.0
2009-08-17 03:10:00,133.81,133.82,133.775,133.815,270400000.0
2009-08-17 03:11:00,133.81,133.86,133.8,133.83,208400000.0
2009-08-17 03:12:00,133.81,133.82,133.79,133.82,90600000.0
2009-08-17 03:13:00,133.82,133.82,133.81,133.81,184800000.0
2009-08-17 03:14:00,133.81,133.81,133.775,133.79,184700000.0
2009-08-17 03:15:00,133.78,133.795,133.74,133.76,349300000.0
2009-08-17 03:16:00,133.76,133.76,133.69,133.7,262900000.0
2009-08-17 03:17:00,133.7,133.725,133.69,133.69,168400000.0
2009-08-17 03:18:00,133.69,133.69,133.61,133.65,237500000.0
2009-08-17 03:19:00,133.635,133.715,133.63,133.705,175200000.0
2009-08-17 03:20:00,133.705,133.715,133.665,133.665,328700000.0
2009-08-17 03:21:00,133.66,133.67,133.63,133.65,301800000.0
2009-08-17 03:22:00,133.65,133.665,133.645,133.655,123700000.0
2009-08-17 03:23:00,133.665,133.67,133.64,133.655,176600000.0
2009-08-17 03:24:00,133.655,133.655,133.62,133.63,232300000.0
2009-08-17 03:25:00,133.63,133.645,133.615,133.625,451700000.0
2009-08-17 03:26:00,133.63,133.735,133.63,133.735,241000000.0
2009-08-17 03:27:00,133.735,133.79,133.725,133.735,236000000.0
2009-08-17 03:28:00,133.735,133.775,133.73,133.76,170800000.0
2009-08-17 03:29:00,133.765,133.8,133.735,133.74,347200000.0
2009-08-17 03:30:00,133.745,133.77,133.72,133.725,339700000.0
2009-08-17 03:31:00,133.725,133.75,133.71,133.72,245500000.0
2009-08-17 03:32:00,133.725,133.735,133.71,133.72,129400000.0
2009-08-17 03:33:00,133.725,133.74,133.715,133.735,103100000.0
2009-08-17 03:34:00,133.735,133.74,133.71,133.735,230500000.0
2009-08-17 03:35:00,133.735,133.77,133.725,133.765,98000000.0
2009-08-17 03:36:00,133.77,133.78,133.75,133.755,142800000.0
2009-08-17 03:37:00,133.765,133.775,133.725,133.735,294300000.0
2009-08-17 03:38:00,133.735,133.74,133.705,133.71,264700000.0
2009-08-17 03:39:00,133.71,133.71,133.665,133.67,165900000.0
2009-08-17 03:40:00,133.67,133.675,133.64,133.655,209800000.0
2009-08-17 03:41:00,133.655,133.675,133.64,133.675,152700000.0
2009-08-17 03:42:00,133.675,133.745,133.675,133.74,116300000.0
2009-08-17 03:43:00,133.74,133.76,133.74,133.76,217800000.0
2009-08-17 03:44:00,133.76,133.83,133.76,133.82,274100000.0
2009-08-17 03:45:00,133.82,133.83,133.755,133.76,276100000.0
2009-08-17 03:46:00,133.76,133.79,133.75,133.79,218600000.0
2009-08-17 03:47:00,133.785,133.79,133.745,133.76,309300000.0
2009-08-17 03:48:00,133.76,133.8,133.755,133.8,306300000.0
2009-08-17 03:49:00,133.8,133.8,133.76,133.76,388800000.0
2009-08-17 03:50:00,133.765,133.77,133.725,133.735,238600000.0
2009-08-17 03:51:00,133.735,133.74,133.7,133.715,297400000.0
2009-08-17 03:52:00,133.715,133.73,133.65,133.675,224100000.0
2009-08-17 03:53:00,133.67,133.72,133.66,133.715,116400000.0
2009-08-17 03:54:00,133.715,133.765,133.7,133.75,179900000.0
2009-08-17 03:55:00,133.75,133.79,133.745,133.77,222700000.0
2009-08-17 03:56:00,133.765,133.79,133.75,133.78,112300000.0
2009-08-17 03:57:00,133.77,133.81,133.76,133.81,141400000.0
2009-08-17 03:58:00,133.81,133.885,133.81,133.87,228400000.0
2009-08-17 03:59:00,133.87,133.88,133.86,133.875,212400000.0
2009-08-17 04:00:00,133.875,133.88,133.845,133.85,207400000.0
2009-08-17 04:01:00,133.85,133.85,133.805,133.825,209100000.0
2009-08-17 04:02:00,133.825,133.83,133.8,133.805,332800000.0
2009-08-17 04:03:00,133.805,133.82,133.8,133.8,179000000.0
2009-08-17 04:04:00,133.8,133.855,133.8,133.845,250200000.0
2009-08-17 04:05:00,133.86,133.875,133.85,133.87,218000000.0
2009-08-17 04:06:00,133.87,133.92,133.86,133.895,144800000.0
2009-08-17 04:07:00,133.895,133.98,133.895,133.975,225400000.0
2009-08-17 04:08:00,133.98,134.06,133.98,134.04,322900000.0
2009-08-17 04:09:00,134.04,134.045,134.01,134.02,236000000.0
2009-08-17 04:10:00,134.015,134.035,134.015,134.02,74500000.0
2009-08-17 04:11:00,134.02,134.05,134.02,134.035,236700000.0
2009-08-17 04:12:00,134.035,134.05,134.005,134.01,193900000.0
2009-08-17 04:13:00,134.01,134.015,133.96,133.96,246900000.0
2009-08-17 04:14:00,133.965,133.995,133.96,133.97,118300000.0
2009-08-17 04:15:00,133.97,133.985,133.95,133.955,142100000.0
2009-08-17 04:16:00,133.95,133.955,133.91,133.91,124600000.0
2009-08-17 04:17:00,133.9,133.92,133.87,133.87,168600000.0
2009-08-17 04:18:00,133.87,133.9,133.855,133.9,256800000.0
2009-08-17 04:19:00,133.895,133.925,133.885,133.925,77000000.0
2009-08-17 04:20:00,133.925,133.95,133.915,133.945,283500000.0
2009-08-17 04:21:00,133.94,133.945,133.94,133.94,82500000.0
2009-08-17 04:22:00,133.94,133.975,133.94,133.955,269100000.0
2009-08-17 04:23:00,133.955,133.97,133.95,133.955,106900000.0
2009-08-17 04:24:00,133.96,133.97,133.955,133.96,109000000.0
2009-08-17 04:25:00,133.96,133.975,133.95,133.955,160800000.0
2009-08-17 04:26:00,133.955,133.96,133.905,133.92,170400000.0
2009-08-17 04:27:00,133.915,133.93,133.89,133.895,147900000.0
2009-08-17 04:28:00,133.895,133.895,133.885,133.89,142500000.0
2009-08-17 04:29:00,133.895,133.905,133.895,133.9,93400000.0
2009-08-17 04:30:00,133.9,133.9,133.85,133.855,197100000.0
2009-08-17 04:31:00,133.855,133.89,133.855,133.885,162800000.0
2009-08-17 04:32:00,133.885,133.9,133.88,133.88,204000000.0
2009-08-17 04:33:00,133.88,133.905,133.88,133.89,85100000.0
2009-08-17 04:34:00,133.9,133.905,133.89,133.89,54500000.0
2009-08-17 04:35:00,133.89,133.94,133.88,133.94,138300000.0
2009-08-17 04:36:00,133.935,133.95,133.92,133.95,104600000.0
2009-08-17 04:37:00,133.945,133.945,133.905,133.915,126400000.0
2009-08-17 04:38:00,133.915,133.915,133.89,133.895,134900000.0
2009-08-17 04:39:00,133.89,133.895,133.865,133.865,232800000.0
2009-08-17 04:40:00,133.87,133.885,133.82,133.82,228000000.0
2009-08-17 04:41:00,133.82,133.835,133.81,133.81,135600000.0
2009-08-17 04:42:00,133.81,133.835,133.78,133.785,182900000.0
2009-08-17 04:43:00,133.78,133.78,133.72,133.75,233400000.0
2009-08-17 04:44:00,133.75,133.77,133.75,133.77,135100000.0
2009-08-17 04:45:00,133.765,133.785,133.765,133.78,68100000.0
2009-08-17 04:46:00,133.78,133.785,133.775,133.78,61800000.0
2009-08-17 04:47:00,133.78,133.79,133.77,133.79,184600000.0
2009-08-17 04:48:00,133.79,133.79,133.74,133.75,80100000.0
2009-08-17 04:49:00,133.755,133.775,133.75,133.775,98200000.0
2009-08-17 04:50:00,133.78,133.795,133.74,133.74,115800000.0
2009-08-17 04:51:00,133.74,133.75,133.73,133.73,201400000.0
2009-08-17 04:52:00,133.73,133.75,133.73,133.745,60600000.0
2009-08-17 04:53:00,133.74,133.75,133.695,133.7,267800000.0
2009-08-17 04:54:00,133.7,133.705,133.685,133.69,280300000.0
2009-08-17 04:55:00,133.69,133.7,133.67,133.685,263900000.0
2009-08-17 04:56:00,133.685,133.7,133.675,133.685,176400000.0
2009-08-17 04:57:00,133.7,133.7,133.66,133.67,382000000.0
2009-08-17 04:58:00,133.675,133.68,133.64,133.64,234100000.0
2009-08-17 04:59:00,133.64,133.65,133.605,133.65,284699999.0
2009-08-17 05:00:00,133.665,133.695,133.64,133.695,201900000.0
2009-08-17 05:01:00,133.695,133.725,133.695,133.725,213500000.0
2009-08-17 05:02:00,133.725,133.725,133.69,133.71,133900000.0
2009-08-17 05:03:00,133.71,133.75,133.705,133.745,265000000.0
2009-08-17 05:04:00,133.75,133.785,133.745,133.77,92900000.0
2009-08-17 05:05:00,133.765,133.81,133.765,133.795,231600000.0
2009-08-17 05:06:00,133.795,133.795,133.76,133.78,233000000.0
2009-08-17 05:07:00,133.78,133.81,133.775,133.795,217000000.0
2009-08-17 05:08:00,133.795,133.8,133.77,133.77,105000000.0
2009-08-17 05:09:00,133.775,133.775,133.75,133.76,127800000.0
2009-08-17 05:10:00,133.76,133.82,133.76,133.815,184000000.0
2009-08-17 05:11:00,133.81,133.915,133.81,133.91,123500000.0
2009-08-17 05:12:00,133.915,133.935,133.9,133.915,261200000.0
2009-08-17 05:13:00,133.915,133.935,133.905,133.93,144800000.0
2009-08-17 05:14:00,133.92,133.92,133.87,133.885,124600000.0
2009-08-17 05:15:00,133.885,133.915,133.875,133.885,126700000.0
2009-08-17 05:16:00,133.885,133.905,133.88,133.9,118000000.0
2009-08-17 05:17:00,133.895,133.9,133.87,133.885,27300000.0
2009-08-17 05:18:00,133.885,133.89,133.865,133.87,87900000.0
2009-08-17 05:19:00,133.87,133.88,133.85,133.85,86500000.0
2009-08-17 05:20:00,133.85,133.87,133.85,133.85,35600000.0
2009-08-17 05:21:00,133.85,133.865,133.825,133.85,144400000.0
2009-08-17 05:22:00,133.85,133.85,133.785,133.785,125100000.0
2009-08-17 05:23:00,133.79,133.795,133.775,133.79,229000000.0
2009-08-17 05:24:00,133.79,133.81,133.79,133.81,83500000.0
2009-08-17 05:25:00,133.815,133.835,133.81,133.83,207000000.0
2009-08-17 05:26:00,133.83,133.84,133.83,133.83,36600000.0
2009-08-17 05:27:00,133.835,133.84,133.835,133.835,42000000.0
2009-08-17 05:28:00,133.835,133.84,133.825,133.84,69800000.0
2009-08-17 05:29:00,133.84,133.84,133.8,133.805,307800000.0
2009-08-17 05:30:00,133.815,133.87,133.815,133.86,159000000.0
2009-08-17 05:31:00,133.855,133.855,133.79,133.835,221500000.0
2009-08-17 05:32:00,133.835,133.835,133.825,133.825,79100000.0
2009-08-17 05:33:00,133.825,133.825,133.79,133.805,257200000.0
2009-08-17 05:34:00,133.805,133.825,133.805,133.825,138200000.0
2009-08-17 05:35:00,133.815,133.835,133.815,133.83,159300000.0
2009-08-17 05:36:00,133.83,133.875,133.83,133.875,144300000.0
2009-08-17 05:37:00,133.88,133.955,133.88,133.915,409100000.0
2009-08-17 05:38:00,133.9,133.925,133.9,133.9,195000000.0
2009-08-17 05:39:00,133.9,133.9,133.88,133.9,179700000.0
2009-08-17 05:40:00,133.9,133.9,133.87,133.87,232400000.0
2009-08-17 05:41:00,133.85,133.9,133.845,133.885,171700000.0
2009-08-17 05:42:00,133.885,133.895,133.87,133.87,194300000.0
2009-08-17 05:43:00,133.87,133.875,133.865,133.875,80000000.0
2009-08-17 05:44:00,133.88,133.905,133.875,133.89,126600000.0
2009-08-17 05:45:00,133.88,133.905,133.88,133.89,232000000.0
2009-08-17 05:46:00,133.89,133.925,133.89,133.915,205400000.0
2009-08-17 05:47:00,133.915,133.965,133.91,133.96,182100000.0
2009-08-17 05:48:00,133.98,133.98,133.94,133.98,189300000.0
2009-08-17 05:49:00,133.98,134.005,133.945,133.97,127400000.0
2009-08-17 05:50:00,133.97,133.98,133.96,133.965,86600000.0
2009-08-17 05:51:00,133.965,133.97,133.95,133.96,134200000.0
2009-08-17 05:52:00,133.96,133.96,133.93,133.935,134400000.0
2009-08-17 05:53:00,133.935,133.95,133.93,133.935,89500000.0
2009-08-17 05:54:00,133.94,133.95,133.925,133.935,102200000.0
2009-08-17 05:55:00,133.93,133.935,133.915,133.935,80500000.0
2009-08-17 05:56:00,133.93,133.935,133.92,133.935,97500000.0
2009-08-17 05:57:00,133.93,133.935,133.925,133.925,27000000.0
2009-08-17 05:58:00,133.93,133.93,133.915,133.92,160000000.0
2009-08-17 05:59:00,133.92,133.925,133.875,133.88,185500000.0
2009-08-17 06:00:00,133.885,133.925,133.885,133.925,135600000.0
2009-08-17 06:01:00,133.92,133.93,133.895,133.9,187800000.0
2009-08-17 06:02:00,133.9,133.91,133.895,133.895,176400000.0
2009-08-17 06:03:00,133.895,133.9,133.895,133.9,35200000.0
2009-08-17 06:04:00,133.9,133.92,133.89,133.915,53300000.0
2009-08-17 06:05:00,133.91,133.92,133.905,133.905,53500000.0
2009-08-17 06:06:00,133.905,133.91,133.895,133.895,164600000.0
2009-08-17 06:07:00,133.895,133.905,133.895,133.9,103000000.0
2009-08-17 06:08:00,133.9,133.915,133.895,133.905,92000000.0
2009-08-17 06:09:00,133.905,133.905,133.895,133.895,29600000.0
2009-08-17 06:10:00,133.89,133.89,133.865,133.865,104200000.0
2009-08-17 06:11:00,133.865,133.87,133.82,133.83,233300000.0
2009-08-17 06:12:00,133.83,133.855,133.83,133.855,89000000.0
2009-08-17 06:13:00,133.855,133.87,133.855,133.86,87100000.0
2009-08-17 06:14:00,133.855,133.86,133.845,133.855,151000000.0
2009-08-17 06:15:00,133.855,133.855,133.805,133.82,112700000.0
2009-08-17 06:16:00,133.82,133.835,133.815,133.82,212700000.0
2009-08-17 06:17:00,133.82,133.835,133.82,133.83,65500000.0
2009-08-17 06:18:00,133.825,133.83,133.81,133.815,213100000.0
2009-08-17 06:19:00,133.81,133.82,133.81,133.815,92500000.0
2009-08-17 06:20:00,133.815,133.85,133.815,133.85,85400000.0
2009-08-17 06:21:00,133.85,133.885,133.85,133.87,86900000.0
2009-08-17 06:22:00,133.87,133.88,133.85,133.88,82000000.0
2009-08-17 06:23:00,133.875,133.905,133.87,133.89,113000000.0
2009-08-17 06:24:00,133.885,133.915,133.88,133.895,186300000.0
2009-08-17 06:25:00,133.895,133.905,133.895,133.9,76900000.0
2009-08-17 06:26:00,133.9,133.9,133.89,133.895,75000000.0
2009-08-17 06:27:00,133.905,133.93,133.905,133.915,95600000.0
2009-08-17 06:28:00,133.92,133.925,133.905,133.915,81300000.0
2009-08-17 06:29:00,133.915,133.915,133.895,133.895,50400000.0
2009-08-17 06:30:00,133.895,133.905,133.885,133.89,156400000.0
2009-08-17 06:31:00,133.89,133.89,133.83,133.84,153300000.0
2009-08-17 06:32:00,133.845,133.85,133.835,133.84,136800000.0
2009-08-17 06:33:00,133.835,133.86,133.83,133.85,64100000.0
2009-08-17 06:34:00,133.845,133.86,133.795,133.83,278900000.0
2009-08-17 06:35:00,133.83,133.845,133.82,133.83,133100000.0
2009-08-17 06:36:00,133.825,133.835,133.775,133.78,283900000.0
2009-08-17 06:37:00,133.78,133.795,133.78,133.79,63800000.0
2009-08-17 06:38:00,133.79,133.815,133.79,133.81,152700000.0
2009-08-17 06:39:00,133.815,133.835,133.815,133.83,45400000.0
2009-08-17 06:40:00,133.825,133.83,133.815,133.83,40900000.0
2009-08-17 06:41:00,133.83,133.855,133.815,133.845,96200000.0
2009-08-17 06:42:00,133.845,133.875,133.845,133.865,72200000.0
2009-08-17 06:43:00,133.865,133.875,133.85,133.855,46800000.0
2009-08-17 06:44:00,133.855,133.855,133.835,133.855,87300000.0
2009-08-17 06:45:00,133.855,133.87,133.855,133.855,28300000.0
2009-08-17 06:46:00,133.865,133.87,133.78,133.81,217000000.0
2009-08-17 06:47:00,133.81,133.82,133.75,133.795,208300000.0
2009-08-17 06:48:00,133.795,133.805,133.795,133.795,78200000.0
2009-08-17 06:49:00,133.785,133.805,133.785,133.785,43300000.0
2009-08-17 06:50:00,133.785,133.8,133.785,133.795,36400000.0
2009-08-17 06:51:00,133.795,133.81,133.795,133.8,29600000.0
2009-08-17 06:52:00,133.805,133.82,133.8,133.8,179000000.0
2009-08-17 06:53:00,133.81,133.82,133.805,133.82,89800000.0
2009-08-17 06:54:00,133.82,133.82,133.81,133.815,176100000.0
2009-08-17 06:55:00,133.815,133.835,133.815,133.825,153400000.0
2009-08-17 06:56:00,133.83,133.845,133.83,133.845,102300000.0
2009-08-17 06:57:00,133.845,133.855,133.835,133.84,123800000.0
2009-08-17 06:58:00,133.845,133.845,133.82,133.835,135100000.0
2009-08-17 06:59:00,133.84,133.84,133.8,133.81,142800000.0
2009-08-17 07:00:00,133.81,133.825,133.81,133.82,137700000.0
2009-08-17 07:01:00,133.82,133.82,133.805,133.82,97300000.0
2009-08-17 07:02:00,133.82,133.825,133.805,133.815,96500000.0
2009-08-17 07:03:00,133.82,133.875,133.82,133.855,146000000.0
2009-08-17 07:04:00,133.86,133.89,133.855,133.87,180800000.0
2009-08-17 07:05:00,133.88,133.895,133.875,133.885,72200000.0
2009-08-17 07:06:00,133.88,133.925,133.875,133.92,58300000.0
2009-08-17 07:07:00,133.92,133.925,133.89,133.9,158100000.0
2009-08-17 07:08:00,133.9,133.91,133.875,133.885,118500000.0
2009-08-17 07:09:00,133.89,133.895,133.815,133.82,231500000.0
2009-08-17 07:10:00,133.82,133.84,133.81,133.81,192900000.0
2009-08-17 07:11:00,133.81,133.82,133.785,133.785,157800000.0
2009-08-17 07:12:00,133.785,133.785,133.74,133.765,261300000.0
2009-08-17 07:13:00,133.77,133.84,133.77,133.835,198400000.0
2009-08-17 07:14:00,133.835,133.835,133.805,133.805,154300000.0
2009-08-17 07:15:00,133.805,133.805,133.76,133.775,70900000.0
2009-08-17 07:16:00,133.775,133.775,133.76,133.77,53400000.0
2009-08-17 07:17:00,133.77,133.77,133.75,133.75,96300000.0
2009-08-17 07:18:00,133.76,133.76,133.7,133.71,274200000.0
2009-08-17 07:19:00,133.705,133.71,133.67,133.68,233000000.0
2009-08-17 07:20:00,133.68,133.69,133.65,133.665,173300000.0
2009-08-17 07:21:00,133.655,133.66,133.6,133.6,136000000.0
2009-08-17 07:22:00,133.6,133.615,133.565,133.575,314000000.0
2009-08-17 07:23:00,133.575,133.59,133.53,133.53,482000000.0
2009-08-17 07:24:00,133.53,133.63,133.53,133.625,355000000.0
2009-08-17 07:25:00,133.625,133.655,133.625,133.63,431000000.0
2009-08-17 07:26:00,133.63,133.675,133.63,133.67,383300000.0
2009-08-17 07:27:00,133.67,133.67,133.57,133.59,326800000.0
2009-08-17 07:28:00,133.595,133.6,133.55,133.56,271900000.0
2009-08-17 07:29:00,133.555,133.56,133.505,133.52,241500000.0
2009-08-17 07:30:00,133.525,133.555,133.52,133.55,303200000.0
2009-08-17 07:31:00,133.55,133.55,133.51,133.51,240800000.0
2009-08-17 07:32:00,133.51,133.585,133.505,133.58,166100000.0
2009-08-17 07:33:00,133.58,133.605,133.57,133.59,294600000.0
2009-08-17 07:34:00,133.59,133.63,133.585,133.585,263300000.0
2009-08-17 07:35:00,133.585,133.61,133.58,133.6,99800000.0
2009-08-17 07:36:00,133.6,133.6,133.575,133.58,66200000.0
2009-08-17 07:37:00,133.58,133.6,133.57,133.58,200200000.0
2009-08-17 07:38:00,133.585,133.605,133.575,133.59,130900000.0
2009-08-17 07:39:00,133.595,133.595,133.585,133.585,61600000.0
2009-08-17 07:40:00,133.585,133.65,133.585,133.64,121400000.0
2009-08-17 07:41:00,133.645,133.735,133.64,133.725,231400000.0
2009-08-17 07:42:00,133.725,133.73,133.715,133.715,89600000.0
2009-08-17 07:43:00,133.715,133.715,133.605,133.605,153400000.0
2009-08-17 07:44:00,133.6,133.645,133.565,133.6,149900000.0
2009-08-17 07:45:00,133.61,133.65,133.605,133.63,127200000.0
2009-08-17 07:46:00,133.62,133.63,133.605,133.61,91400000.0
2009-08-17 07:47:00,133.61,133.61,133.58,133.59,188700000.0
2009-08-17 07:48:00,133.59,133.595,133.55,133.55,168700000.0
2009-08-17 07:49:00,133.55,133.56,133.51,133.52,193700000.0
2009-08-17 07:50:00,133.525,133.54,133.51,133.53,127800000.0
2009-08-17 07:51:00,133.525,133.535,133.505,133.51,340400002.0
2009-08-17 07:52:00,133.51,133.525,133.505,133.51,308499999.0
2009-08-17 07:53:00,133.51,133.515,133.485,133.51,217500000.0
2009-08-17 07:54:00,133.52,133.54,133.495,133.54,175700000.0
2009-08-17 07:55:00,133.54,133.605,133.54,133.595,234300000.0
2009-08-17 07:56:00,133.59,133.59,133.53,133.555,286100000.0
2009-08-17 07:57:00,133.55,133.57,133.55,133.57,148500000.0
2009-08-17 07:58:00,133.57,133.57,133.545,133.57,92100000.0
2009-08-17 07:59:00,133.565,133.64,133.565,133.61,167600000.0
2009-08-17 08:00:00,133.59,133.59,133.555,133.56,248600000.0
2009-08-17 08:01:00,133.56,133.575,133.545,133.56,281000000.0
2009-08-17 08:02:00,133.56,133.56,133.545,133.55,258300000.0
2009-08-17 08:03:00,133.55,133.55,133.51,133.51,216200000.0
2009-08-17 08:04:00,133.51,133.53,133.505,133.525,293800000.0
2009-08-17 08:05:00,133.525,133.57,133.51,133.52,414300000.0
2009-08-17 08:06:00,133.515,133.585,133.515,133.56,503300000.0
2009-08-17 08:07:00,133.56,133.59,133.525,133.525,505800000.0
2009-08-17 08:08:00,133.54,133.54,133.475,133.505,435000000.0
2009-08-17 08:09:00,133.505,133.545,133.495,133.535,440900000.0
2009-08-17 08:10:00,133.54,133.56,133.52,133.54,371500000.0
2009-08-17 08:11:00,133.535,133.56,133.535,133.56,378800000.0
2009-08-17 08:12:00,133.575,133.62,133.555,133.605,269500000.0
2009-08-17 08:13:00,133.605,133.62,133.57,133.58,325800000.0
2009-08-17 08:14:00,133.58,133.645,133.58,133.635,376400001.0
2009-08-17 08:15:00,133.635,133.635,133.56,133.58,397300000.0
2009-08-17 08:16:00,133.58,133.59,133.555,133.575,432200000.0
2009-08-17 08:17:00,133.575,133.62,133.56,133.61,389700000.0
2009-08-17 08:18:00,133.61,133.635,133.59,133.59,242000000.0
2009-08-17 08:19:00,133.59,133.62,133.56,133.62,478500000.0
2009-08-17 08:20:00,133.63,133.645,133.615,133.635,210500000.0
2009-08-17 08:21:00,133.64,133.655,133.6,133.61,209800000.0
2009-08-17 08:22:00,133.605,133.655,133.605,133.645,211900000.0
2009-08-17 08:23:00,133.645,133.645,133.57,133.575,176600000.0
2009-08-17 08:24:00,133.58,133.585,133.53,133.535,261200000.0
2009-08-17 08:25:00,133.535,133.55,133.525,133.54,396600000.0
2009-08-17 08:26:00,133.54,133.595,133.54,133.59,301600000.0
2009-08-17 08:27:00,133.59,133.65,133.59,133.64,261400000.0
2009-08-17 08:28:00,133.64,133.64,133.565,133.57,490600000.0
2009-08-17 08:29:00,133.57,133.585,133.545,133.56,354100000.0
2009-08-17 08:30:00,133.56,133.56,133.485,133.49,461500000.0
2009-08-17 08:31:00,133.49,133.49,133.455,133.475,279700000.0
2009-08-17 08:32:00,133.48,133.485,133.445,133.475,326800000.0
2009-08-17 08:33:00,133.475,133.56,133.475,133.56,217700000.0
2009-08-17 08:34:00,133.56,133.58,133.56,133.58,259900000.0
2009-08-17 08:35:00,133.575,133.575,133.53,133.55,306500000.0
2009-08-17 08:36:00,133.55,133.57,133.525,133.57,219800000.0
2009-08-17 08:37:00,133.57,133.57,133.55,133.56,194100000.0
2009-08-17 08:38:00,133.565,133.585,133.56,133.57,206200000.0
2009-08-17 08:39:00,133.57,133.66,133.57,133.66,225600000.0
2009-08-17 08:40:00,133.655,133.66,133.575,133.595,341100000.0
2009-08-17 08:41:00,133.595,133.605,133.565,133.605,315100000.0
2009-08-17 08:42:00,133.605,133.65,133.605,133.65,291800000.0
2009-08-17 08:43:00,133.645,133.645,133.565,133.6,327700000.0
2009-08-17 08:44:00,133.6,133.64,133.6,133.6,254000000.0
2009-08-17 08:45:00,133.61,133.625,133.59,133.61,156600000.0
2009-08-17 08:46:00,133.61,133.62,133.595,133.615,175500000.0
2009-08-17 08:47:00,133.61,133.76,133.59,133.76,329500000.0
2009-08-17 08:48:00,133.78,133.845,133.75,133.805,380300000.0
2009-08-17 08:49:00,133.805,133.82,133.73,133.74,259500000.0
2009-08-17 08:50:00,133.745,133.8,133.695,133.795,281100000.0
2009-08-17 08:51:00,133.785,133.805,133.75,133.805,368800000.0
2009-08-17 08:52:00,133.8,133.84,133.775,133.775,380200000.0
2009-08-17 08:53:00,133.775,133.795,133.74,133.74,312100000.0
2009-08-17 08:54:00,133.75,133.78,133.745,133.78,256400000.0
2009-08-17 08:55:00,133.78,133.885,133.76,133.88,399900000.0
2009-08-17 08:56:00,133.88,133.92,133.865,133.885,366900000.0
2009-08-17 08:57:00,133.885,133.895,133.82,133.84,269100000.0
2009-08-17 08:58:00,133.835,133.845,133.82,133.82,298400000.0
2009-08-17 08:59:00,133.82,133.855,133.8,133.825,283200000.0
2009-08-17 09:00:00,133.825,133.835,133.77,133.81,405200000.0
2009-08-17 09:01:00,133.815,133.815,133.785,133.785,271800000.0
2009-08-17 09:02:00,133.785,133.79,133.745,133.75,234000000.0
2009-08-17 09:03:00,133.755,133.78,133.755,133.77,152000000.0
2009-08-17 09:04:00,133.775,133.78,133.7,133.7,282800000.0
2009-08-17 09:05:00,133.7,133.7,133.675,133.68,298000000.0
2009-08-17 09:06:00,133.68,133.68,133.64,133.67,240300000.0
2009-08-17 09:07:00,133.67,133.71,133.67,133.71,291200000.0
2009-08-17 09:08:00,133.715,133.735,133.67,133.675,155700000.0
2009-08-17 09:09:00,133.675,133.685,133.635,133.65,185200000.0
2009-08-17 09:10:00,133.65,133.685,133.635,133.665,223700000.0
2009-08-17 09:11:00,133.665,133.665,133.575,133.585,268900000.0
2009-08-17 09:12:00,133.585,133.625,133.575,133.62,159200000.0
2009-08-17 09:13:00,133.62,133.68,133.62,133.655,204900000.0
2009-08-17 09:14:00,133.655,133.66,133.595,133.63,210100000.0
2009-08-17 09:15:00,133.635,133.655,133.625,133.645,196100000.0
2009-08-17 09:16:00,133.645,133.7,133.63,133.7,173500000.0
2009-08-17 09:17:00,133.7,133.73,133.69,133.69,231400000.0
2009-08-17 09:18:00,133.69,133.695,133.63,133.64,404100000.0
2009-08-17 09:19:00,133.63,133.65,133.63,133.63,300600000.0
2009-08-17 09:20:00,133.63,133.63,133.565,133.59,289800000.0
2009-08-17 09:21:00,133.59,133.685,133.59,133.67,187200000.0
2009-08-17 09:22:00,133.66,133.69,133.66,133.67,596000000.0
2009-08-17 09:23:00,133.675,133.745,133.675,133.745,513500000.0
2009-08-17 09:24:00,133.745,133.84,133.745,133.835,343300000.0
2009-08-17 09:25:00,133.835,133.835,133.73,133.77,439900000.0
2009-08-17 09:26:00,133.77,133.785,133.7,133.735,424600000.0
2009-08-17 09:27:00,133.73,133.74,133.69,133.735,492300000.0
2009-08-17 09:28:00,133.735,133.755,133.705,133.71,247600000.0
2009-08-17 09:29:00,133.705,133.825,133.695,133.755,362500000.0
2009-08-17 09:30:00,133.755,133.84,133.74,133.8,365300000.0
2009-08-17 09:31:00,133.8,133.84,133.8,133.83,364000000.0
2009-08-17 09:32:00,133.83,133.875,133.83,133.85,624100002.0
2009-08-17 09:33:00,133.85,133.85,133.78,133.785,444100000.0
2009-08-17 09:34:00,133.78,133.795,133.77,133.795,218899999.0
2009-08-17 09:35:00,133.805,133.835,133.805,133.82,413200000.0
2009-08-17 09:36:00,133.82,133.835,133.75,133.78,413700000.0
2009-08-17 09:37:00,133.785,133.785,133.755,133.775,284300000.0
2009-08-17 09:38:00,133.775,133.805,133.765,133.795,397200000.0
2009-08-17 09:39:00,133.795,133.835,133.775,133.83,531900000.0
2009-08-17 09:40:00,133.82,133.83,133.75,133.77,577500001.0
2009-08-17 09:41:00,133.77,133.78,133.74,133.77,523600000.0
2009-08-17 09:42:00,133.77,133.78,133.74,133.765,362100000.0
2009-08-17 09:43:00,133.765,133.79,133.735,133.78,276500000.0
2009-08-17 09:44:00,133.78,133.78,133.755,133.78,461400000.0
2009-08-17 09:45:00,133.79,133.8,133.74,133.745,439300000.0
2009-08-17 09:46:00,133.74,133.76,133.72,133.75,450700000.0
2009-08-17 09:47:00,133.75,133.775,133.745,133.755,164700000.0
2009-08-17 09:48:00,133.75,133.77,133.745,133.745,77000000.0
2009-08-17 09:49:00,133.745,133.75,133.72,133.75,133800000.0
2009-08-17 09:50:00,133.74,133.77,133.74,133.745,75000000.0
2009-08-17 09:51:00,133.745,133.79,133.73,133.76,175000000.0
2009-08-17 09:52:00,133.76,133.78,133.755,133.76,345000000.0
2009-08-17 09:53:00,133.77,133.805,133.765,133.795,175200000.0
2009-08-17 09:54:00,133.8,133.835,133.79,133.83,304900000.0
2009-08-17 09:55:00,133.83,133.85,133.77,133.785,504900001.0
2009-08-17 09:56:00,133.79,133.8,133.755,133.765,361600000.0
2009-08-17 09:57:00,133.765,133.77,133.735,133.74,168300000.0
2009-08-17 09:58:00,133.74,133.75,133.72,133.73,197200000.0
2009-08-17 09:59:00,133.73,133.73,133.69,133.71,407800000.0
2009-08-17 10:00:00,133.7,133.705,133.65,133.65,412800000.0
2009-08-17 10:01:00,133.66,133.66,133.625,133.63,321700000.0
2009-08-17 10:02:00,133.63,133.635,133.595,133.6,443300000.0
2009-08-17 10:03:00,133.6,133.605,133.57,133.57,324900000.0
2009-08-17 10:04:00,133.57,133.61,133.555,133.56,402200000.0
2009-08-17 10:05:00,133.565,133.595,133.525,133.55,366400000.0
2009-08-17 10:06:00,133.545,133.545,133.415,133.445,378599999.0
2009-08-17 10:07:00,133.445,133.455,133.345,133.37,377299999.0
2009-08-17 10:08:00,133.365,133.395,133.33,133.39,358600000.0
2009-08-17 10:09:00,133.385,133.39,133.31,133.35,391900000.0
2009-08-17 10:10:00,133.35,133.455,133.35,133.44,423800000.0
2009-08-17 10:11:00,133.44,133.46,133.39,133.415,331700000.0
2009-08-17 10:12:00,133.415,133.415,133.36,133.37,373900000.0
2009-08-17 10:13:00,133.37,133.39,133.34,133.35,601299999.0
2009-08-17 10:14:00,133.35,133.37,133.275,133.315,692000001.0
2009-08-17 10:15:00,133.315,133.315,133.23,133.255,360700000.0
2009-08-17 10:16:00,133.255,133.33,133.245,133.33,590200000.0
2009-08-17 10:17:00,133.33,133.41,133.33,133.39,541700000.0
2009-08-17 10:18:00,133.39,133.425,133.36,133.37,319800000.0
2009-08-17 10:19:00,133.365,133.38,133.295,133.305,308400000.0
2009-08-17 10:20:00,133.315,133.335,133.25,133.25,281600000.0
2009-08-17 10:21:00,133.24,133.25,133.18,133.24,330300000.0
2009-08-17 10:22:00,133.24,133.34,133.24,133.34,238900000.0
2009-08-17 10:23:00,133.345,133.425,133.335,133.405,157300000.0
2009-08-17 10:24:00,133.4,133.46,133.39,133.425,449700000.0
2009-08-17 10:25:00,133.435,133.465,133.41,133.465,227000000.0
2009-08-17 10:26:00,133.47,133.575,133.47,133.51,349700001.0
2009-08-17 10:27:00,133.5,133.59,133.48,133.575,189300000.0
2009-08-17 10:28:00,133.575,133.6,133.565,133.58,380900000.0
2009-08-17 10:29:00,133.58,133.595,133.5,133.52,295000000.0
2009-08-17 10:30:00,133.52,133.54,133.49,133.5,162100000.0
2009-08-17 10:31:00,133.5,133.53,133.49,133.49,525800000.0
2009-08-17 10:32:00,133.49,133.51,133.475,133.49,445600000.0
2009-08-17 10:33:00,133.49,133.505,133.415,133.49,279500000.0
2009-08-17 10:34:00,133.485,133.5,133.465,133.5,171100000.0
2009-08-17 10:35:00,133.515,133.54,133.51,133.54,211300000.0
2009-08-17 10:36:00,133.53,133.535,133.515,133.515,135100000.0
2009-08-17 10:37:00,133.52,133.545,133.52,133.54,147900000.0
2009-08-17 10:38:00,133.535,133.54,133.53,133.535,55000000.0
2009-08-17 10:39:00,133.53,133.535,133.495,133.505,393399999.0
2009-08-17 10:40:00,133.505,133.565,133.505,133.56,177000000.0
2009-08-17 10:41:00,133.56,133.565,133.55,133.55,300500000.0
2009-08-17 10:42:00,133.55,133.585,133.55,133.575,449500000.0
2009-08-17 10:43:00,133.57,133.575,133.495,133.495,519400000.0
2009-08-17 10:44:00,133.5,133.505,133.45,133.465,295300000.0
2009-08-17 10:45:00,133.48,133.48,133.455,133.475,344100000.0
2009-08-17 10:46:00,133.47,133.51,133.45,133.45,418400000.0
2009-08-17 10:47:00,133.45,133.47,133.445,133.45,277900000.0
2009-08-17 10:48:00,133.45,133.48,133.4,133.455,401200000.0
2009-08-17 10:49:00,133.46,133.48,133.425,133.48,413600000.0
2009-08-17 10:50:00,133.485,133.49,133.425,133.45,417300000.0
2009-08-17 10:51:00,133.45,133.49,133.445,133.485,410400003.0
2009-08-17 10:52:00,133.485,133.535,133.465,133.49,249300000.0
2009-08-17 10:53:00,133.495,133.51,133.475,133.475,290300000.0
2009-08-17 10:54:00,133.475,133.515,133.47,133.48,413600001.0
2009-08-17 10:55:00,133.485,133.555,133.475,133.535,211400000.0
2009-08-17 10:56:00,133.53,133.53,133.475,133.5,395900000.0
2009-08-17 10:57:00,133.5,133.51,133.475,133.49,325100000.0
2009-08-17 10:58:00,133.485,133.485,133.435,133.45,381100002.0
2009-08-17 10:59:00,133.45,133.45,133.4,133.4,281000000.0
2009-08-17 11:00:00,133.4,133.435,133.385,133.425,273900000.0
2009-08-17 11:01:00,133.43,133.47,133.425,133.47,215400000.0
2009-08-17 11:02:00,133.47,133.63,133.47,133.63,531199999.0
2009-08-17 11:03:00,133.63,133.685,133.62,133.66,621400000.0
2009-08-17 11:04:00,133.66,133.67,133.61,133.65,619800000.0
2009-08-17 11:05:00,133.65,133.66,133.56,133.58,474500000.0
2009-08-17 11:06:00,133.59,133.635,133.58,133.605,306300000.0
2009-08-17 11:07:00,133.605,133.63,133.54,133.55,497200000.0
2009-08-17 11:08:00,133.545,133.545,133.465,133.485,456399999.0
2009-08-17 11:09:00,133.48,133.53,133.46,133.53,390200000.0
2009-08-17 11:10:00,133.54,133.55,133.495,133.51,258900000.0
2009-08-17 11:11:00,133.51,133.575,133.51,133.545,474400000.0
2009-08-17 11:12:00,133.545,133.55,133.46,133.47,450899999.0
2009-08-17 11:13:00,133.46,133.46,133.395,133.425,480300001.0
2009-08-17 11:14:00,133.43,133.48,133.42,133.48,377000000.0
2009-08-17 11:15:00,133.48,133.52,133.48,133.51,269900000.0
2009-08-17 11:16:00,133.505,133.53,133.445,133.45,299900000.0
2009-08-17 11:17:00,133.45,133.455,133.385,133.41,423000000.0
2009-08-17 11:18:00,133.4,133.42,133.38,133.39,249900000.0
2009-08-17 11:19:00,133.385,133.395,133.35,133.385,405000001.0
2009-08-17 11:20:00,133.385,133.405,133.365,133.4,294500000.0
2009-08-17 11:21:00,133.385,133.45,133.36,133.405,501600000.0
2009-08-17 11:22:00,133.41,133.42,133.375,133.38,306600000.0
2009-08-17 11:23:00,133.38,133.385,133.285,133.3,484300000.0
2009-08-17 11:24:00,133.315,133.36,133.31,133.35,431800001.0
2009-08-17 11:25:00,133.35,133.38,133.32,133.33,297000000.0
2009-08-17 11:26:00,133.33,133.33,133.305,133.305,456300000.0
2009-08-17 11:27:00,133.305,133.305,133.225,133.245,640300000.0
2009-08-17 11:28:00,133.25,133.25,133.22,133.235,569000000.0
2009-08-17 11:29:00,133.24,133.245,133.23,133.23,413700000.0
2009-08-17 11:30:00,133.23,133.25,133.22,133.25,428000000.0
2009-08-17 11:31:00,133.25,133.33,133.25,133.275,397200000.0
2009-08-17 11:32:00,133.275,133.305,133.27,133.29,510000001.0
2009-08-17 11:33:00,133.29,133.3,133.28,133.3,433400001.0
2009-08-17 11:34:00,133.295,133.35,133.295,133.35,240900000.0
2009-08-17 11:35:00,133.35,133.39,133.34,133.37,624900000.0
2009-08-17 11:36:00,133.375,133.385,133.305,133.32,610100000.0
2009-08-17 11:37:00,133.325,133.335,133.305,133.305,43600000.0
2009-08-17 11:38:00,133.305,133.345,133.3,133.345,332600000.0
2009-08-17 11:39:00,133.34,133.37,133.34,133.35,411300000.0
2009-08-17 11:40:00,133.335,133.36,133.325,133.33,223400000.0
2009-08-17 11:41:00,133.33,133.36,133.31,133.33,395600000.0
2009-08-17 11:42:00,133.345,133.385,133.34,133.37,278300000.0
2009-08-17 11:43:00,133.37,133.37,133.335,133.345,318800000.0
2009-08-17 11:44:00,133.345,133.425,133.345,133.42,186400000.0
2009-08-17 11:45:00,133.425,133.425,133.4,133.42,101500000.0
2009-08-17 11:46:00,133.415,133.425,133.38,133.41,257400000.0
2009-08-17 11:47:00,133.4,133.4,133.385,133.4,135500000.0
2009-08-17 11:48:00,133.4,133.405,133.385,133.385,216700000.0
2009-08-17 11:49:00,133.385,133.405,133.345,133.38,435300000.0
2009-08-17 11:50:00,133.38,133.425,133.38,133.42,200400000.0
2009-08-17 11:51:00,133.42,133.43,133.355,133.365,374100000.0
2009-08-17 11:52:00,133.365,133.375,133.36,133.365,164900000.0
2009-08-17 11:53:00,133.365,133.38,133.335,133.375,352500000.0
2009-08-17 11:54:00,133.375,133.39,133.345,133.375,350000000.0
2009-08-17 11:55:00,133.375,133.405,133.365,133.4,414099999.0
2009-08-17 11:56:00,133.395,133.44,133.395,133.41,461200000.0
2009-08-17 11:57:00,133.41,133.435,133.405,133.42,189800000.0
2009-08-17 11:58:00,133.42,133.425,133.36,133.38,357900000.0
2009-08-17 11:59:00,133.39,133.395,133.34,133.365,202300000.0
2009-08-17 12:00:00,133.365,133.38,133.335,133.345,195500000.0
2009-08-17 12:01:00,133.345,133.365,133.305,133.305,229300000.0
2009-08-17 12:02:00,133.3,133.35,133.3,133.35,244600000.0
2009-08-17 12:03:00,133.355,133.39,133.355,133.365,124500000.0
2009-08-17 12:04:00,133.36,133.38,133.35,133.365,180030000.0
2009-08-17 12:05:00,133.365,133.38,133.35,133.375,257100000.0
2009-08-17 12:06:00,133.375,133.39,133.37,133.39,242700000.0
2009-08-17 12:07:00,133.39,133.39,133.375,133.39,367900000.0
2009-08-17 12:08:00,133.39,133.4,133.37,133.4,246000000.0
2009-08-17 12:09:00,133.39,133.4,133.37,133.39,193400000.0
2009-08-17 12:10:00,133.39,133.395,133.35,133.355,234100000.0
2009-08-17 12:11:00,133.36,133.36,133.33,133.335,307200000.0
2009-08-17 12:12:00,133.34,133.355,133.29,133.345,441900000.0
2009-08-17 12:13:00,133.345,133.35,133.32,133.32,127800000.0
2009-08-17 12:14:00,133.32,133.35,133.315,133.345,184900000.0
2009-08-17 12:15:00,133.345,133.38,133.34,133.37,174400000.0
2009-08-17 12:16:00,133.365,133.37,133.295,133.305,355930000.0
2009-08-17 12:17:00,133.305,133.33,133.3,133.325,443600000.0
2009-08-17 12:18:00,133.325,133.33,133.195,133.195,139560000.0
2009-08-17 12:19:00,133.19,133.195,133.14,133.175,315600000.0
2009-08-17 12:20:00,133.16,133.19,133.145,133.16,468800000.0
2009-08-17 12:21:00,133.15,133.175,133.125,133.175,237800000.0
2009-08-17 12:22:00,133.175,133.185,133.155,133.175,149900000.0
2009-08-17 12:23:00,133.175,133.195,133.135,133.175,212200000.0
2009-08-17 12:24:00,133.175,133.235,133.175,133.205,244899999.0
2009-08-17 12:25:00,133.205,133.21,133.185,133.19,288600000.0
2009-08-17 12:26:00,133.19,133.23,133.185,133.23,285400000.0
2009-08-17 12:27:00,133.225,133.23,133.165,133.185,390900000.0
2009-08-17 12:28:00,133.185,133.185,133.145,133.145,112190000.0
2009-08-17 12:29:00,133.145,133.17,133.135,133.15,472700000.0
2009-08-17 12:30:00,133.15,133.155,133.065,133.065,433700000.0
2009-08-17 12:31:00,133.065,133.065,132.94,132.95,404600000.0
2009-08-17 12:32:00,132.95,132.975,132.945,132.955,214900000.0
2009-08-17 12:33:00,132.955,133.015,132.94,133.01,257500000.0
2009-08-17 12:34:00,133.015,133.065,133.0,133.06,212000000.0
2009-08-17 12:35:00,133.055,133.14,133.055,133.12,418700000.0
2009-08-17 12:36:00,133.13,133.14,133.07,133.095,235100000.0
2009-08-17 12:37:00,133.095,133.1,133.075,133.085,218600000.0
2009-08-17 12:38:00,133.09,133.09,133.01,133.03,405100000.0
2009-08-17 12:39:00,133.03,133.06,133.005,133.06,257700000.0
2009-08-17 12:40:00,133.06,133.07,133.06,133.07,167400000.0
2009-08-17 12:41:00,133.07,133.105,133.05,133.065,228200000.0
2009-08-17 12:42:00,133.065,133.075,133.03,133.03,310900000.0
2009-08-17 12:43:00,133.015,133.015,132.94,132.975,279800000.0
2009-08-17 12:44:00,132.975,133.02,132.97,133.01,224700000.0
2009-08-17 12:45:00,133.01,133.105,133.0,133.07,369400000.0
2009-08-17 12:46:00,133.07,133.1,133.06,133.085,333300000.0
2009-08-17 12:47:00,133.085,133.095,133.06,133.075,254200001.0
2009-08-17 12:48:00,133.075,133.09,133.04,133.06,354600001.0
2009-08-17 12:49:00,133.06,133.085,133.045,133.075,370600000.0
2009-08-17 12:50:00,133.075,133.09,133.06,133.065,196100000.0
2009-08-17 12:51:00,133.06,133.09,133.05,133.085,290700000.0
2009-08-17 12:52:00,133.08,133.1,133.07,133.07,511700001.0
2009-08-17 12:53:00,133.07,133.105,133.055,133.095,275200000.0
2009-08-17 12:54:00,133.095,133.15,133.095,133.145,270000000.0
2009-08-17 12:55:00,133.15,133.15,133.08,133.08,303200000.0
2009-08-17 12:56:00,133.075,133.105,133.05,133.105,360400000.0
2009-08-17 12:57:00,133.115,133.12,133.105,133.115,101300000.0
2009-08-17 12:58:00,133.115,133.115,133.08,133.1,212000000.0
2009-08-17 12:59:00,133.1,133.105,133.05,133.06,220800000.0
2009-08-17 13:00:00,133.05,133.09,133.045,133.075,138400000.0
2009-08-17 13:01:00,133.075,133.09,133.065,133.08,335800000.0
2009-08-17 13:02:00,133.08,133.11,133.075,133.105,481100000.0
2009-08-17 13:03:00,133.105,133.12,133.085,133.11,368300000.0
2009-08-17 13:04:00,133.1,133.11,133.075,133.095,334999999.0
2009-08-17 13:05:00,133.095,133.1,133.055,133.07,119100000.0
2009-08-17 13:06:00,133.07,133.07,133.06,133.06,157300000.0
2009-08-17 13:07:00,133.06,133.07,133.03,133.055,267900000.0
2009-08-17 13:08:00,133.055,133.065,133.035,133.05,417900002.0
2009-08-17 13:09:00,133.05,133.085,133.05,133.06,455899999.0
2009-08-17 13:10:00,133.06,133.09,133.025,133.085,225900000.0
2009-08-17 13:11:00,133.085,133.13,133.075,133.085,257700000.0
2009-08-17 13:12:00,133.085,133.085,133.05,133.065,272400000.0
2009-08-17 13:13:00,133.065,133.08,133.035,133.075,191800000.0
2009-08-17 13:14:00,133.08,133.125,133.06,133.095,357200000.0
2009-08-17 13:15:00,133.08,133.08,133.005,133.005,248400000.0
2009-08-17 13:16:00,133.01,133.03,132.975,132.98,256400000.0
2009-08-17 13:17:00,132.98,133.005,132.955,133.0,468300000.0
2009-08-17 13:18:00,132.995,133.0,132.885,132.895,272000000.0
2009-08-17 13:19:00,132.89,132.985,132.89,132.89,362600000.0
2009-08-17 13:20:00,132.885,132.92,132.875,132.9,349100000.0
2009-08-17 13:21:00,132.905,132.95,132.9,132.94,369500000.0
2009-08-17 13:22:00,132.945,132.945,132.895,132.9,393699999.0
2009-08-17 13:23:00,132.895,132.9,132.87,132.875,468100001.0
2009-08-17 13:24:00,132.875,132.89,132.865,132.87,426200000.0
2009-08-17 13:25:00,132.87,132.87,132.845,132.86,385700000.0
2009-08-17 13:26:00,132.855,132.905,132.835,132.84,535600000.0
2009-08-17 13:27:00,132.84,132.895,132.835,132.875,377900000.0
2009-08-17 13:28:00,132.875,132.935,132.87,132.935,330300000.0
2009-08-17 13:29:00,132.935,133.01,132.935,133.005,308700000.0
2009-08-17 13:30:00,133.0,133.0,132.95,132.97,381700000.0
2009-08-17 13:31:00,132.97,133.0,132.965,133.0,290400000.0
2009-08-17 13:32:00,132.995,132.995,132.955,132.96,441299999.0
2009-08-17 13:33:00,132.96,132.985,132.9,132.965,430400000.0
2009-08-17 13:34:00,132.96,132.96,132.9,132.93,319100000.0
2009-08-17 13:35:00,132.925,132.94,132.905,132.925,414000000.0
2009-08-17 13:36:00,132.93,132.955,132.865,132.89,385700000.0
2009-08-17 13:37:00,132.9,132.94,132.855,132.915,520100000.0
2009-08-17 13:38:00,132.92,132.96,132.905,132.945,228100000.0
2009-08-17 13:39:00,132.945,132.96,132.92,132.93,261100000.0
2009-08-17 13:40:00,132.93,132.97,132.87,132.97,286800000.0
2009-08-17 13:41:00,132.96,132.96,132.925,132.925,340600000.0
2009-08-17 13:42:00,132.925,132.93,132.89,132.905,284900000.0
2009-08-17 13:43:00,132.905,132.905,132.86,132.87,233500000.0
2009-08-17 13:44:00,132.87,132.91,132.865,132.9,233600000.0
2009-08-17 13:45:00,132.895,132.93,132.89,132.92,266000000.0
2009-08-17 13:46:00,132.92,132.94,132.92,132.935,292900000.0
2009-08-17 13:47:00,132.93,132.94,132.91,132.93,299500000.0
2009-08-17 13:48:00,132.925,132.925,132.895,132.9,344500000.0
2009-08-17 13:49:00,132.9,132.9,132.885,132.895,199700000.0
2009-08-17 13:50:00,132.89,132.915,132.88,132.89,287600000.0
2009-08-17 13:51:00,132.89,132.89,132.86,132.89,217500000.0
2009-08-17 13:52:00,132.89,132.91,132.885,132.905,62900000.0
2009-08-17 13:53:00,132.9,132.91,132.87,132.88,162100000.0
2009-08-17 13:54:00,132.875,132.9,132.87,132.885,377900000.0
2009-08-17 13:55:00,132.88,132.88,132.86,132.865,465200000.0
2009-08-17 13:56:00,132.865,132.875,132.85,132.855,353800000.0
2009-08-17 13:57:00,132.86,132.865,132.785,132.805,335200000.0
2009-08-17 13:58:00,132.805,132.81,132.765,132.765,245100000.0
2009-08-17 13:59:00,132.765,132.765,132.705,132.72,454700000.0
2009-08-17 14:00:00,132.72,132.745,132.705,132.725,480300004.0
2009-08-17 14:01:00,132.73,132.775,132.73,132.775,272000000.0
2009-08-17 14:02:00,132.775,132.825,132.77,132.82,405100000.0
2009-08-17 14:03:00,132.82,132.85,132.81,132.84,243800000.0
2009-08-17 14:04:00,132.845,132.865,132.835,132.865,169299999.0
2009-08-17 14:05:00,132.865,132.87,132.83,132.84,274900000.0
2009-08-17 14:06:00,132.84,132.875,132.84,132.87,261500000.0
2009-08-17 14:07:00,132.865,132.875,132.795,132.825,459200000.0
2009-08-17 14:08:00,132.825,132.88,132.825,132.87,290100000.0
2009-08-17 14:09:00,132.87,132.88,132.865,132.88,160800000.0
2009-08-17 14:10:00,132.875,132.915,132.875,132.915,162800000.0
2009-08-17 14:11:00,132.915,132.935,132.915,132.915,172000000.0
2009-08-17 14:12:00,132.915,132.93,132.9,132.93,121100000.0
2009-08-17 14:13:00,132.93,132.955,132.915,132.94,262800000.0
2009-08-17 14:14:00,132.95,132.95,132.925,132.94,363500000.0
2009-08-17 14:15:00,132.94,132.955,132.92,132.955,438800000.0
2009-08-17 14:16:00,132.955,132.985,132.95,132.97,449200000.0
2009-08-17 14:17:00,132.985,133.02,132.97,133.0,495200000.0
2009-08-17 14:18:00,133.0,133.01,132.99,132.995,497400000.0
2009-08-17 14:19:00,132.995,132.995,132.98,132.995,382200000.0
2009-08-17 14:20:00,132.99,132.99,132.95,132.96,520300000.0
2009-08-17 14:21:00,132.955,132.955,132.905,132.91,698300000.0
2009-08-17 14:22:00,132.91,132.94,132.89,132.905,492600000.0
2009-08-17 14:23:00,132.895,132.92,132.89,132.895,419800000.0
2009-08-17 14:24:00,132.895,132.895,132.85,132.855,443100000.0
2009-08-17 14:25:00,132.85,132.86,132.8,132.83,366300000.0
2009-08-17 14:26:00,132.84,132.855,132.825,132.85,292000000.0
2009-08-17 14:27:00,132.85,132.935,132.85,132.935,314600000.0
2009-08-17 14:28:00,132.94,132.975,132.94,132.965,364400000.0
2009-08-17 14:29:00,132.965,133.0,132.945,132.98,362600000.0
2009-08-17 14:30:00,132.985,133.245,132.985,133.23,292900000.0
2009-08-17 14:31:00,133.23,133.23,133.13,133.155,398500000.0
2009-08-17 14:32:00,133.16,133.23,133.12,133.22,357100000.0
2009-08-17 14:33:00,133.22,133.275,133.2,133.25,356700000.0
2009-08-17 14:34:00,133.25,133.31,133.245,133.275,316300000.0
2009-08-17 14:35:00,133.28,133.28,133.215,133.23,356400000.0
2009-08-17 14:36:00,133.23,133.26,133.15,133.17,512500000.0
2009-08-17 14:37:00,133.17,133.24,133.17,133.19,398000000.0
2009-08-17 14:38:00,133.195,133.235,133.19,133.205,360400000.0
2009-08-17 14:39:00,133.205,133.295,133.18,133.29,510500000.0
2009-08-17 14:40:00,133.28,133.31,133.26,133.27,718400001.0
2009-08-17 14:41:00,133.27,133.28,133.24,133.255,684399999.0
2009-08-17 14:42:00,133.25,133.25,133.21,133.21,647300000.0
2009-08-17 14:43:00,133.22,133.27,133.22,133.265,364600000.0
2009-08-17 14:44:00,133.26,133.27,133.22,133.225,329300001.0
2009-08-17 14:45:00,133.225,133.275,133.225,133.24,383400000.0
2009-08-17 14:46:00,133.24,133.24,133.185,133.185,327400000.0
2009-08-17 14:47:00,133.19,133.22,133.17,133.18,447400000.0
2009-08-17 14:48:00,133.185,133.19,133.1,133.1,352100000.0
2009-08-17 14:49:00,133.095,133.165,133.095,133.15,252500000.0
2009-08-17 14:50:00,133.15,133.155,133.095,133.11,528300000.0
2009-08-17 14:51:00,133.095,133.11,133.07,133.07,484100000.0
2009-08-17 14:52:00,133.075,133.1,133.065,133.08,466699999.0
2009-08-17 14:53:00,133.08,133.135,133.08,133.12,312800000.0
2009-08-17 14:54:00,133.12,133.185,133.12,133.18,183600000.0
2009-08-17 14:55:00,133.18,133.195,133.04,133.065,233100000.0
2009-08-17 14:56:00,133.075,133.11,133.045,133.065,355799999.0
2009-08-17 14:57:00,133.065,133.135,133.065,133.1,213900000.0
2009-08-17 14:58:00,133.1,133.13,133.085,133.13,224900000.0
2009-08-17 14:59:00,133.125,133.16,133.105,133.13,370700000.0
2009-08-17 15:00:00,133.13,133.31,133.085,133.225,239000000.0
2009-08-17 15:01:00,133.225,133.26,133.195,133.24,350100000.0
2009-08-17 15:02:00,133.235,133.31,133.225,133.285,195900000.0
2009-08-17 15:03:00,133.285,133.285,133.2,133.26,301700000.0
2009-08-17 15:04:00,133.26,133.28,133.245,133.245,272500000.0
2009-08-17 15:05:00,133.245,133.28,133.225,133.26,392600000.0
2009-08-17 15:06:00,133.26,133.28,133.165,133.215,322000000.0
2009-08-17 15:07:00,133.215,133.25,133.175,133.18,338000000.0
2009-08-17 15:08:00,133.18,133.195,133.14,133.145,422050000.0
2009-08-17 15:09:00,133.15,133.15,133.125,133.125,124500000.0
2009-08-17 15:10:00,133.125,133.125,133.095,133.115,173500000.0
2009-08-17 15:11:00,133.12,133.16,133.12,133.12,237000000.0
2009-08-17 15:12:00,133.12,133.185,133.12,133.16,364000000.0
2009-08-17 15:13:00,133.16,133.18,133.14,133.18,224300000.0
2009-08-17 15:14:00,133.175,133.275,133.175,133.27,279000000.0
2009-08-17 15:15:00,133.27,133.275,133.175,133.205,205100000.0
2009-08-17 15:16:00,133.205,133.225,133.19,133.195,154500000.0
2009-08-17 15:17:00,133.195,133.255,133.19,133.24,195500000.0
2009-08-17 15:18:00,133.24,133.24,133.19,133.215,238300000.0
2009-08-17 15:19:00,133.22,133.24,133.205,133.215,342500004.0
2009-08-17 15:20:00,133.205,133.245,133.195,133.235,310100001.0
2009-08-17 15:21:00,133.24,133.25,133.225,133.23,223400000.0
2009-08-17 15:22:00,133.22,133.24,133.17,133.175,395000000.0
2009-08-17 15:23:00,133.175,133.195,133.16,133.18,289599999.0
2009-08-17 15:24:00,133.175,133.205,133.145,133.145,309900000.0
2009-08-17 15:25:00,133.145,133.145,133.08,133.1,344300000.0
2009-08-17 15:26:00,133.1,133.135,133.09,133.12,176300000.0
2009-08-17 15:27:00,133.12,133.12,133.055,133.065,491000002.0
2009-08-17 15:28:00,133.06,133.06,133.0,133.02,374300000.0
2009-08-17 15:29:00,133.055,133.07,132.98,132.98,292500000.0
2009-08-17 15:30:00,132.995,133.045,132.955,132.96,472200000.0
2009-08-17 15:31:00,132.955,132.97,132.93,132.96,483300004.0
2009-08-17 15:32:00,132.97,133.01,132.93,133.01,461599999.0
2009-08-17 15:33:00,133.01,133.085,133.005,133.055,353200000.0
2009-08-17 15:34:00,133.06,133.07,133.0,133.01,316600000.0
2009-08-17 15:35:00,133.01,133.05,132.975,133.05,436000000.0
2009-08-17 15:36:00,133.055,133.075,132.915,132.93,515849999.0
2009-08-17 15:37:00,132.93,132.97,132.915,132.94,579350000.0
2009-08-17 15:38:00,132.95,132.98,132.885,132.915,877199998.0
2009-08-17 15:39:00,132.905,132.925,132.875,132.91,361400000.0
2009-08-17 15:40:00,132.91,132.96,132.865,132.96,472100000.0
2009-08-17 15:41:00,132.96,132.98,132.915,132.965,601700000.0
2009-08-17 15:42:00,132.96,132.98,132.94,132.96,514700000.0
2009-08-17 15:43:00,132.955,132.98,132.92,132.925,419750001.0
2009-08-17 15:44:00,132.925,132.97,132.925,132.925,376300000.0
2009-08-17 15:45:00,132.93,132.93,132.86,132.88,419100000.0
2009-08-17 15:46:00,132.88,132.92,132.88,132.905,421000000.0
2009-08-17 15:47:00,132.915,132.945,132.875,132.92,398900000.0
2009-08-17 15:48:00,132.92,132.94,132.9,132.9,567500000.0
2009-08-17 15:49:00,132.915,132.93,132.885,132.89,518000000.0
2009-08-17 15:50:00,132.895,132.935,132.865,132.925,438900000.0
2009-08-17 15:51:00,132.935,133.05,132.925,133.02,386500001.0
2009-08-17 15:52:00,133.025,133.025,132.955,132.96,411200000.0
2009-08-17 15:53:00,132.965,133.025,132.955,133.02,370800000.0
2009-08-17 15:54:00,133.025,133.095,133.02,133.06,350700000.0
2009-08-17 15:55:00,133.07,133.07,132.985,133.01,417200000.0
2009-08-17 15:56:00,133.01,133.075,133.01,133.06,494000000.0
2009-08-17 15:57:00,133.075,133.145,133.055,133.125,264200000.0
2009-08-17 15:58:00,133.125,133.145,133.065,133.065,303900000.0
2009-08-17 15:59:00,133.06,133.075,133.04,133.04,442900000.0
2009-08-17 16:00:00,133.04,133.04,132.97,132.985,275900000.0
2009-08-17 16:01:00,132.985,133.04,132.97,133.0,337400000.0
2009-08-17 16:02:00,132.99,133.005,132.945,132.975,402900001.0
2009-08-17 16:03:00,132.98,133.02,132.98,133.0,333600000.0
2009-08-17 16:04:00,132.995,133.035,132.985,132.99,383200000.0
2009-08-17 16:05:00,132.99,132.995,132.875,132.935,398550000.0
2009-08-17 16:06:00,132.94,132.975,132.91,132.95,443200000.0
2009-08-17 16:07:00,132.95,132.96,132.925,132.96,376000000.0
2009-08-17 16:08:00,132.955,133.03,132.95,133.02,467700000.0
2009-08-17 16:09:00,133.02,133.02,132.905,132.93,700700000.0
2009-08-17 16:10:00,132.93,132.965,132.905,132.955,372900000.0
2009-08-17 16:11:00,132.955,132.985,132.92,132.955,343400000.0
2009-08-17 16:12:00,132.955,132.955,132.855,132.905,444600000.0
2009-08-17 16:13:00,132.9,132.92,132.885,132.91,620900000.0
2009-08-17 16:14:00,132.91,132.98,132.885,132.98,542700000.0
2009-08-17 16:15:00,132.98,132.98,132.89,132.89,463100000.0
2009-08-17 16:16:00,132.89,132.93,132.875,132.93,540600000.0
2009-08-17 16:17:00,132.935,132.945,132.905,132.94,428900000.0
2009-08-17 16:18:00,132.95,133.02,132.95,133.01,456400000.0
2009-08-17 16:19:00,133.01,133.02,132.95,132.95,342300000.0
2009-08-17 16:20:00,132.95,132.955,132.92,132.925,340000000.0
2009-08-17 16:21:00,132.925,133.025,132.925,133.01,345100000.0
2009-08-17 16:22:00,133.01,133.025,132.985,133.02,305300001.0
2009-08-17 16:23:00,133.01,133.025,132.935,132.98,280800000.0
2009-08-17 16:24:00,132.985,133.03,132.975,133.025,322300000.0
2009-08-17 16:25:00,133.03,133.035,132.955,132.975,388000000.0
2009-08-17 16:26:00,132.985,133.015,132.96,133.015,344500000.0
2009-08-17 16:27:00,133.005,133.015,132.99,133.01,285500000.0
2009-08-17 16:28:00,133.01,133.03,132.96,132.98,402900000.0
2009-08-17 16:29:00,132.98,133.015,132.975,133.015,236700000.0
2009-08-17 16:30:00,133.01,133.03,132.995,133.01,353399998.0
2009-08-17 16:31:00,133.005,133.04,133.005,133.035,544200000.0
2009-08-17 16:32:00,133.035,133.035,132.99,133.025,251500000.0
2009-08-17 16:33:00,133.02,133.03,133.005,133.02,256900000.0
2009-08-17 16:34:00,133.025,133.035,133.0,133.005,267100000.0
2009-08-17 16:35:00,133.005,133.035,133.0,133.015,248200000.0
2009-08-17 16:36:00,133.01,133.05,132.995,133.05,535299996.0
2009-08-17 16:37:00,133.055,133.055,132.99,133.005,460700000.0
2009-08-17 16:38:00,133.02,133.025,132.975,132.98,265300000.0
2009-08-17 16:39:00,132.98,133.02,132.96,132.98,255800000.0
2009-08-17 16:40:00,132.98,132.995,132.965,132.97,297800000.0
2009-08-17 16:41:00,132.97,133.01,132.97,133.005,399500000.0
2009-08-17 16:42:00,133.0,133.005,132.955,132.955,255400000.0
2009-08-17 16:43:00,132.945,132.95,132.88,132.915,447499998.0
2009-08-17 16:44:00,132.91,132.94,132.885,132.925,352200000.0
2009-08-17 16:45:00,132.92,132.96,132.92,132.93,260100000.0
2009-08-17 16:46:00,132.925,132.945,132.885,132.935,304800000.0
2009-08-17 16:47:00,132.935,132.94,132.905,132.91,370200000.0
2009-08-17 16:48:00,132.91,132.92,132.905,132.91,184500000.0
2009-08-17 16:49:00,132.91,132.92,132.9,132.91,220400000.0
2009-08-17 16:50:00,132.91,132.91,132.865,132.875,461600001.0
2009-08-17 16:51:00,132.875,132.935,132.875,132.915,220300000.0
2009-08-17 16:52:00,132.915,132.92,132.895,132.91,324400000.0
2009-08-17 16:53:00,132.905,132.95,132.9,132.93,423500000.0
2009-08-17 16:54:00,132.93,132.935,132.9,132.915,256300000.0
2009-08-17 16:55:00,132.915,132.94,132.905,132.905,183200000.0
2009-08-17 16:56:00,132.905,132.905,132.855,132.89,357600000.0
2009-08-17 16:57:00,132.89,132.93,132.865,132.885,356700000.0
2009-08-17 16:58:00,132.88,132.88,132.825,132.84,348800000.0
2009-08-17 16:59:00,132.85,132.88,132.825,132.86,430700000.0
2009-08-17 17:00:00,132.865,132.865,132.8,132.835,380100000.0
2009-08-17 17:01:00,132.83,132.855,132.75,132.75,321000000.0
2009-08-17 17:02:00,132.715,132.715,132.58,132.645,444300000.0
2009-08-17 17:03:00,132.655,132.685,132.64,132.67,401700000.0
2009-08-17 17:04:00,132.675,132.74,132.665,132.725,411400000.0
2009-08-17 17:05:00,132.72,132.725,132.65,132.65,458600000.0
2009-08-17 17:06:00,132.635,132.645,132.53,132.56,446300001.0
2009-08-17 17:07:00,132.56,132.625,132.55,132.55,379400000.0
2009-08-17 17:08:00,132.555,132.555,132.505,132.505,557800000.0
2009-08-17 17:09:00,132.515,132.545,132.505,132.515,680300001.0
2009-08-17 17:10:00,132.52,132.56,132.505,132.555,522400000.0
2009-08-17 17:11:00,132.56,132.63,132.56,132.615,517700000.0
2009-08-17 17:12:00,132.61,132.635,132.6,132.635,366200000.0
2009-08-17 17:13:00,132.635,132.705,132.63,132.685,415600000.0
2009-08-17 17:14:00,132.685,132.71,132.595,132.635,340500000.0
2009-08-17 17:15:00,132.63,132.66,132.595,132.645,302100000.0
2009-08-17 17:16:00,132.645,132.695,132.635,132.68,152700000.0
2009-08-17 17:17:00,132.68,132.685,132.645,132.655,231400000.0
2009-08-17 17:18:00,132.655,132.695,132.6,132.605,275600000.0
2009-08-17 17:19:00,132.605,132.605,132.565,132.605,310100000.0
2009-08-17 17:20:00,132.605,132.66,132.605,132.66,367800000.0
2009-08-17 17:21:00,132.66,132.695,132.64,132.695,293400000.0
2009-08-17 17:22:00,132.695,132.725,132.675,132.71,338800000.0
2009-08-17 17:23:00,132.705,132.72,132.685,132.715,268800000.0
2009-08-17 17:24:00,132.72,132.76,132.695,132.75,246150000.0
2009-08-17 17:25:00,132.75,132.805,132.75,132.765,220600000.0
2009-08-17 17:26:00,132.77,132.815,132.77,132.8,444600000.0
2009-08-17 17:27:00,132.8,132.82,132.775,132.79,223900000.0
2009-08-17 17:28:00,132.785,132.8,132.76,132.8,221600000.0
2009-08-17 17:29:00,132.795,132.825,132.785,132.815,319400000.0
2009-08-17 17:30:00,132.815,132.835,132.805,132.825,212500000.0
2009-08-17 17:31:00,132.825,132.835,132.805,132.815,240800000.0
2009-08-17 17:32:00,132.815,132.86,132.805,132.86,222300000.0
2009-08-17 17:33:00,132.86,132.885,132.845,132.875,355200000.0
2009-08-17 17:34:00,132.87,132.875,132.83,132.845,202000000.0
2009-08-17 17:35:00,132.855,132.87,132.85,132.865,169600000.0
2009-08-17 17:36:00,132.865,132.895,132.835,132.835,226200000.0
2009-08-17 17:37:00,132.835,132.88,132.835,132.87,370600000.0
2009-08-17 17:38:00,132.87,132.9,132.865,132.89,353800000.0
2009-08-17 17:39:00,132.895,132.895,132.85,132.855,358600000.0
2009-08-17 17:40:00,132.865,132.87,132.835,132.87,222600000.0
2009-08-17 17:41:00,132.87,132.915,132.865,132.915,302100000.0
2009-08-17 17:42:00,132.91,132.925,132.9,132.9,312100000.0
2009-08-17 17:43:00,132.9,132.92,132.885,132.89,382100000.0
2009-08-17 17:44:00,132.895,132.91,132.885,132.9,373600000.0
2009-08-17 17:45:00,132.9,132.9,132.84,132.85,274000000.0
2009-08-17 17:46:00,132.855,132.86,132.83,132.855,336199998.0
2009-08-17 17:47:00,132.85,132.87,132.84,132.865,286700000.0
2009-08-17 17:48:00,132.87,132.87,132.85,132.85,366099999.0
2009-08-17 17:49:00,132.85,132.86,132.81,132.82,372900000.0
2009-08-17 17:50:00,132.81,132.815,132.77,132.77,513100000.0
2009-08-17 17:51:00,132.775,132.78,132.715,132.75,503800000.0
2009-08-17 17:52:00,132.75,132.785,132.75,132.785,293800000.0
2009-08-17 17:53:00,132.785,132.83,132.785,132.79,440700000.0
2009-08-17 17:54:00,132.79,132.81,132.78,132.795,325600000.0
2009-08-17 17:55:00,132.8,132.89,132.775,132.89,300200000.0
2009-08-17 17:56:00,132.89,132.96,132.89,132.935,314100000.0
2009-08-17 17:57:00,132.93,132.935,132.855,132.89,211500000.0
2009-08-17 17:58:00,132.895,132.93,132.895,132.93,334400000.0
2009-08-17 17:59:00,132.93,132.93,132.885,132.89,193300000.0
2009-08-17 18:00:00,132.89,132.905,132.88,132.89,150900000.0
2009-08-17 18:01:00,132.89,132.89,132.86,132.865,271300000.0
2009-08-17 18:02:00,132.865,132.885,132.855,132.87,294200001.0
2009-08-17 18:03:00,132.87,132.895,132.82,132.82,592400000.0
2009-08-17 18:04:00,132.815,132.855,132.815,132.855,220600000.0
2009-08-17 18:05:00,132.855,132.88,132.855,132.86,295799999.0
2009-08-17 18:06:00,132.86,132.87,132.825,132.825,175000000.0
2009-08-17 18:07:00,132.82,132.835,132.815,132.82,279300000.0
2009-08-17 18:08:00,132.82,132.825,132.775,132.82,182500000.0
2009-08-17 18:09:00,132.83,132.83,132.8,132.805,201000000.0
2009-08-17 18:10:00,132.81,132.86,132.79,132.85,243400000.0
2009-08-17 18:11:00,132.85,132.9,132.84,132.895,150700000.0
2009-08-17 18:12:00,132.9,132.905,132.875,132.88,84600000.0
2009-08-17 18:13:00,132.88,132.88,132.835,132.835,82300000.0
2009-08-17 18:14:00,132.85,132.855,132.835,132.835,197900000.0
2009-08-17 18:15:00,132.835,132.865,132.83,132.85,81500000.0
2009-08-17 18:16:00,132.855,132.86,132.815,132.83,127900000.0
2009-08-17 18:17:00,132.825,132.87,132.815,132.845,165300000.0
2009-08-17 18:18:00,132.85,132.88,132.85,132.855,216700000.0
2009-08-17 18:19:00,132.855,132.855,132.815,132.83,235400000.0
2009-08-17 18:20:00,132.825,132.83,132.82,132.825,117700000.0
2009-08-17 18:21:00,132.83,132.84,132.815,132.83,282200000.0
2009-08-17 18:22:00,132.84,132.84,132.825,132.83,172600000.0
2009-08-17 18:23:00,132.825,132.825,132.81,132.815,80500000.0
2009-08-17 18:24:00,132.815,132.84,132.815,132.82,277400000.0
2009-08-17 18:25:00,132.82,132.825,132.795,132.795,345700000.0
2009-08-17 18:26:00,132.8,132.81,132.795,132.81,197799999.0
2009-08-17 18:27:00,132.805,132.82,132.805,132.805,341600000.0
2009-08-17 18:28:00,132.805,132.815,132.785,132.785,240600000.0
2009-08-17 18:29:00,132.785,132.785,132.72,132.735,197200000.0
2009-08-17 18:30:00,132.74,132.75,132.695,132.715,258600000.0
2009-08-17 18:31:00,132.71,132.735,132.71,132.73,305800000.0
2009-08-17 18:32:00,132.73,132.74,132.715,132.72,206900000.0
2009-08-17 18:33:00,132.72,132.73,132.67,132.68,148800000.0
2009-08-17 18:34:00,132.68,132.69,132.67,132.675,208000000.0
2009-08-17 18:35:00,132.675,132.685,132.62,132.66,269800000.0
2009-08-17 18:36:00,132.665,132.67,132.655,132.67,155600000.0
2009-08-17 18:37:00,132.675,132.675,132.645,132.655,91100000.0
2009-08-17 18:38:00,132.655,132.66,132.62,132.62,80700000.0
2009-08-17 18:39:00,132.62,132.645,132.615,132.64,117700000.0
2009-08-17 18:40:00,132.635,132.665,132.625,132.665,194200000.0
2009-08-17 18:41:00,132.665,132.68,132.655,132.67,29600000.0
2009-08-17 18:42:00,132.68,132.695,132.65,132.67,345900000.0
2009-08-17 18:43:00,132.67,132.695,132.67,132.68,242100000.0
2009-08-17 18:44:00,132.68,132.7,132.67,132.68,178800000.0
2009-08-17 18:45:00,132.68,132.69,132.68,132.68,80300000.0
2009-08-17 18:46:00,132.685,132.69,132.68,132.69,120600000.0
2009-08-17 18:47:00,132.71,132.72,132.7,132.715,59300000.0
2009-08-17 18:48:00,132.715,132.725,132.715,132.715,105100000.0
2009-08-17 18:49:00,132.715,132.725,132.705,132.715,88400000.0
2009-08-17 18:50:00,132.715,132.73,132.715,132.725,122700000.0
2009-08-17 18:51:00,132.73,132.755,132.725,132.745,190100000.0
2009-08-17 18:52:00,132.74,132.74,132.725,132.73,195900000.0
2009-08-17 18:53:00,132.73,132.75,132.73,132.75,145400000.0
2009-08-17 18:54:00,132.75,132.755,132.735,132.745,204500000.0
2009-08-17 18:55:00,132.745,132.805,132.74,132.805,160600000.0
2009-08-17 18:56:00,132.805,132.86,132.795,132.84,277500000.0
2009-08-17 18:57:00,132.845,132.845,132.795,132.835,165400000.0
2009-08-17 18:58:00,132.835,132.915,132.825,132.88,171700000.0
2009-08-17 18:59:00,132.88,132.9,132.88,132.9,137100000.0
2009-08-17 19:00:00,132.9,132.9,132.86,132.87,74200000.0
2009-08-17 19:01:00,132.87,132.88,132.8,132.8,186500000.0
2009-08-17 19:02:00,132.765,132.78,132.75,132.75,129300000.0
2009-08-17 19:03:00,132.75,132.78,132.74,132.76,92100000.0
2009-08-17 19:04:00,132.76,132.79,132.755,132.775,82700000.0
2009-08-17 19:05:00,132.77,132.78,132.75,132.755,80000000.0
2009-08-17 19:06:00,132.76,132.765,132.745,132.745,101500000.0
2009-08-17 19:07:00,132.74,132.76,132.74,132.755,115100000.0
2009-08-17 19:08:00,132.755,132.795,132.755,132.79,191200000.0
2009-08-17 19:09:00,132.8,132.815,132.775,132.815,124700000.0
2009-08-17 19:10:00,132.81,132.835,132.8,132.82,172100000.0
2009-08-17 19:11:00,132.82,132.84,132.815,132.83,261400000.0
2009-08-17 19:12:00,132.83,132.86,132.82,132.855,233800000.0
2009-08-17 19:13:00,132.855,132.855,132.81,132.84,173500000.0
2009-08-17 19:14:00,132.84,132.875,132.84,132.875,137300000.0
2009-08-17 19:15:00,132.88,132.885,132.86,132.875,187400000.0
2009-08-17 19:16:00,132.875,132.88,132.87,132.87,104700000.0
2009-08-17 19:17:00,132.87,132.875,132.86,132.875,133000000.0
2009-08-17 19:18:00,132.87,132.88,132.86,132.86,126300000.0
2009-08-17 19:19:00,132.875,132.93,132.86,132.925,102300000.0
2009-08-17 19:20:00,132.93,132.93,132.875,132.875,119900000.0
2009-08-17 19:21:00,132.875,132.875,132.8,132.82,87400000.0
2009-08-17 19:22:00,132.82,132.88,132.805,132.88,171500000.0
2009-08-17 19:23:00,132.89,132.9,132.845,132.855,108400000.0
2009-08-17 19:24:00,132.855,132.855,132.805,132.805,64700000.0
2009-08-17 19:25:00,132.805,132.805,132.79,132.8,58700000.0
2009-08-17 19:26:00,132.8,132.865,132.795,132.835,175800000.0
2009-08-17 19:27:00,132.84,132.87,132.835,132.86,257400000.0
2009-08-17 19:28:00,132.86,132.88,132.86,132.87,137300000.0
2009-08-17 19:29:00,132.88,132.89,132.85,132.855,165700000.0
2009-08-17 19:30:00,132.86,132.88,132.855,132.86,302800000.0
2009-08-17 19:31:00,132.86,132.87,132.825,132.84,171500000.0
2009-08-17 19:32:00,132.835,132.87,132.83,132.85,169600000.0
2009-08-17 19:33:00,132.85,132.86,132.84,132.84,189100000.0
2009-08-17 19:34:00,132.855,132.885,132.855,132.88,294400000.0
2009-08-17 19:35:00,132.88,132.905,132.875,132.9,189100000.0
2009-08-17 19:36:00,132.9,132.905,132.885,132.905,145100000.0
2009-08-17 19:37:00,132.9,132.915,132.9,132.905,209400000.0
2009-08-17 19:38:00,132.905,132.905,132.86,132.87,214550000.0
2009-08-17 19:39:00,132.86,132.88,132.845,132.865,146400000.0
2009-08-17 19:40:00,132.865,132.865,132.83,132.83,107000000.0
2009-08-17 19:41:00,132.83,132.84,132.815,132.82,174900000.0
2009-08-17 19:42:00,132.82,132.855,132.82,132.84,191700000.0
2009-08-17 19:43:00,132.84,132.845,132.81,132.81,145800000.0
2009-08-17 19:44:00,132.81,132.86,132.81,132.86,249600000.0
2009-08-17 19:45:00,132.86,132.86,132.825,132.825,116900000.0
2009-08-17 19:46:00,132.815,132.855,132.815,132.84,270000000.0
2009-08-17 19:47:00,132.84,132.87,132.835,132.865,321700000.0
2009-08-17 19:48:00,132.865,132.88,132.845,132.845,303500000.0
2009-08-17 19:49:00,132.845,132.845,132.795,132.825,134400000.0
2009-08-17 19:50:00,132.825,132.84,132.805,132.81,311400000.0
2009-08-17 19:51:00,132.81,132.82,132.78,132.81,211500000.0
2009-08-17 19:52:00,132.81,132.89,132.795,132.875,291800000.0
2009-08-17 19:53:00,132.875,132.89,132.875,132.885,161100000.0
2009-08-17 19:54:00,132.885,132.89,132.8,132.82,138200000.0
2009-08-17 19:55:00,132.82,132.875,132.82,132.86,166800000.0
2009-08-17 19:56:00,132.86,132.865,132.82,132.82,70800000.0
2009-08-17 19:57:00,132.82,132.835,132.8,132.825,96000000.0
2009-08-17 19:58:00,132.82,132.87,132.81,132.85,97200000.0
2009-08-17 19:59:00,132.85,132.865,132.845,132.865,211200000.0
2009-08-17 20:00:00,132.87,132.875,132.84,132.845,184200000.0
2009-08-17 20:01:00,132.845,132.875,132.84,132.86,229600000.0
2009-08-17 20:02:00,132.86,132.89,132.85,132.85,155000000.0
2009-08-17 20:03:00,132.85,132.87,132.85,132.855,198600000.0
2009-08-17 20:04:00,132.86,132.86,132.85,132.85,60600000.0
2009-08-17 20:05:00,132.85,132.855,132.845,132.85,235999999.0
2009-08-17 20:06:00,132.85,132.855,132.85,132.85,53200000.0
2009-08-17 20:07:00,132.85,132.85,132.825,132.825,32500000.0
2009-08-17 20:08:00,132.83,132.865,132.83,132.865,148900000.0
2009-08-17 20:09:00,132.865,132.885,132.865,132.88,321000000.0
2009-08-17 20:10:00,132.875,132.88,132.87,132.875,115400000.0
2009-08-17 20:11:00,132.875,132.91,132.87,132.9,183800000.0
2009-08-17 20:12:00,132.9,132.9,132.88,132.885,213800000.0
2009-08-17 20:13:00,132.885,132.885,132.825,132.825,66400000.0
2009-08-17 20:14:00,132.825,132.865,132.825,132.86,261700000.0
2009-08-17 20:15:00,132.86,132.865,132.84,132.85,236700000.0
2009-08-17 20:16:00,132.85,132.9,132.85,132.9,170200000.0
2009-08-17 20:17:00,132.9,132.925,132.89,132.89,153500000.0
2009-08-17 20:18:00,132.89,132.935,132.89,132.91,279500000.0
2009-08-17 20:19:00,132.92,132.96,132.92,132.95,127400000.0
2009-08-17 20:20:00,132.95,132.975,132.945,132.955,183700000.0
2009-08-17 20:21:00,132.955,132.96,132.91,132.96,183800000.0
2009-08-17 20:22:00,132.955,132.97,132.93,132.95,244200000.0
2009-08-17 20:23:00,132.95,132.975,132.93,132.965,200400000.0
2009-08-17 20:24:00,132.965,132.965,132.95,132.955,212000000.0
2009-08-17 20:25:00,132.95,132.955,132.935,132.945,198900000.0
2009-08-17 20:26:00,132.945,132.975,132.945,132.97,180399999.0
2009-08-17 20:27:00,132.97,133.04,132.965,133.035,191800000.0
2009-08-17 20:28:00,133.035,133.075,133.03,133.065,246500000.0
2009-08-17 20:29:00,133.065,133.065,133.045,133.055,180500000.0
2009-08-17 20:30:00,133.055,133.055,133.015,133.045,172700000.0
2009-08-17 20:31:00,133.045,133.05,133.02,133.025,133100000.0
2009-08-17 20:32:00,133.025,133.055,133.015,133.045,152700000.0
2009-08-17 20:33:00,133.05,133.065,133.045,133.06,126500000.0
2009-08-17 20:34:00,133.055,133.08,133.045,133.08,158700000.0
2009-08-17 20:35:00,133.075,133.08,133.065,133.07,214500000.0
2009-08-17 20:36:00,133.07,133.08,133.065,133.075,83700000.0
2009-08-17 20:37:00,133.07,133.07,133.045,133.05,80900000.0
2009-08-17 20:38:00,133.05,133.055,133.04,133.04,232700000.0
2009-08-17 20:39:00,133.045,133.055,133.04,133.045,101500000.0
2009-08-17 20:40:00,133.045,133.05,133.035,133.04,87100000.0
2009-08-17 20:41:00,133.045,133.045,133.005,133.005,178800000.0
2009-08-17 20:42:00,133.005,133.025,132.995,133.025,162800000.0
2009-08-17 20:43:00,133.025,133.025,132.98,132.985,198700000.0
2009-08-17 20:44:00,132.99,133.01,132.98,132.995,354500000.0
2009-08-17 20:45:00,133.0,133.03,132.99,132.99,124700000.0
2009-08-17 20:46:00,132.99,132.995,132.965,132.965,175300002.0
2009-08-17 20:47:00,132.965,132.965,132.87,132.875,132400000.0
2009-08-17 20:48:00,132.87,132.9,132.865,132.895,337299997.0
2009-08-17 20:49:00,132.895,132.905,132.89,132.905,168900000.0
2009-08-17 20:50:00,132.905,132.905,132.865,132.895,142700000.0
2009-08-17 20:51:00,132.895,132.9,132.87,132.875,56700000.0
2009-08-17 20:52:00,132.87,132.88,132.845,132.845,146900000.0
2009-08-17 20:53:00,132.845,132.89,132.845,132.885,97100000.0
2009-08-17 20:54:00,132.88,132.905,132.875,132.9,177300000.0
2009-08-17 20:55:00,132.9,132.945,132.9,132.94,192600000.0
2009-08-17 20:56:00,132.94,133.045,132.94,133.045,361900000.0
2009-08-17 20:57:00,133.03,133.09,133.02,133.085,119000000.0
2009-08-17 20:58:00,133.085,133.085,133.065,133.065,112800000.0
2009-08-17 20:59:00,133.065,133.07,133.015,133.03,302000000.0
2009-08-17 21:00:00,133.03,133.05,133.025,133.035,160600000.0
2009-08-17 21:01:00,133.035,133.05,133.025,133.04,311400001.0
2009-08-17 21:02:00,133.04,133.08,133.035,133.065,148100000.0
2009-08-17 21:03:00,133.065,133.075,133.045,133.065,173900000.0
2009-08-17 21:04:00,133.065,133.08,133.06,133.07,166800000.0
2009-08-17 21:05:00,133.075,133.105,133.07,133.095,172000000.0
2009-08-17 21:06:00,133.095,133.095,133.08,133.08,130800000.0
2009-08-17 21:07:00,133.075,133.08,133.065,133.07,107300000.0
2009-08-17 21:08:00,133.07,133.07,133.065,133.065,18100000.0
2009-08-17 21:09:00,133.065,133.065,133.06,133.065,13200000.0
2009-08-17 21:10:00,133.06,133.065,133.04,133.04,49000000.0
2009-08-17 21:11:00,133.04,133.04,133.025,133.025,99400000.0
2009-08-17 21:12:00,133.025,133.025,132.99,132.99,168900000.0
2009-08-17 21:13:00,132.99,133.0,132.955,132.955,349100000.0
2009-08-17 21:14:00,132.955,132.96,132.925,132.95,198200000.0
2009-08-17 21:15:00,132.95,133.005,132.95,132.995,262300000.0
2009-08-17 21:16:00,132.995,133.025,132.995,133.02,207700000.0
2009-08-17 21:17:00,133.02,133.02,133.0,133.0,73900000.0
2009-08-17 21:18:00,133.0,133.005,132.995,133.0,61000000.0
2009-08-17 21:19:00,133.0,133.04,133.0,133.03,322600000.0
2009-08-17 21:20:00,133.03,133.04,133.015,133.025,166700000.0
2009-08-17 21:21:00,133.015,133.05,133.015,133.045,35700000.0
2009-08-17 21:22:00,133.045,133.055,133.04,133.045,188800000.0
2009-08-17 21:23:00,133.045,133.055,133.03,133.055,231300000.0
2009-08-17 21:24:00,133.05,133.05,133.025,133.035,236300000.0
2009-08-17 21:25:00,133.03,133.03,132.965,132.97,274300000.0
2009-08-17 21:26:00,132.97,132.975,132.96,132.96,220100000.0
2009-08-17 21:27:00,132.965,132.965,132.92,132.945,198500001.0
2009-08-17 21:28:00,132.935,132.96,132.93,132.96,408700001.0
2009-08-17 21:29:00,132.96,132.99,132.94,132.99,271100000.0
2009-08-17 21:30:00,132.98,132.98,132.955,132.975,191900000.0
2009-08-17 21:31:00,132.975,132.995,132.965,132.985,205000000.0
2009-08-17 21:32:00,132.985,133.005,132.975,133.005,130200000.0
2009-08-17 21:33:00,133.005,133.015,132.995,133.01,170500000.0
2009-08-17 21:34:00,133.02,133.04,133.01,133.02,202800000.0
2009-08-17 21:35:00,133.015,133.02,133.0,133.01,161900000.0
2009-08-17 21:36:00,133.01,133.015,133.01,133.015,94200000.0
2009-08-17 21:37:00,133.015,133.035,133.015,133.025,178100000.0
2009-08-17 21:38:00,133.025,133.035,133.025,133.03,90100000.0
2009-08-17 21:39:00,133.03,133.03,132.975,132.99,137000000.0
2009-08-17 21:40:00,132.99,133.015,132.98,132.98,268200000.0
2009-08-17 21:41:00,132.98,132.985,132.97,132.98,191700000.0
2009-08-17 21:42:00,132.98,132.995,132.965,132.965,197900000.0
2009-08-17 21:43:00,132.965,132.975,132.95,132.96,346300000.0
2009-08-17 21:44:00,132.96,133.03,132.96,133.03,300000000.0
2009-08-17 21:45:00,133.025,133.03,133.005,133.02,236700000.0
2009-08-17 21:46:00,133.015,133.035,133.0,133.0,256400000.0
2009-08-17 21:47:00,133.0,133.02,133.0,133.01,221100001.0
2009-08-17 21:48:00,133.01,133.015,133.005,133.01,229500000.0
2009-08-17 21:49:00,133.01,133.01,133.0,133.0,69200000.0
2009-08-17 21:50:00,132.99,132.995,132.99,132.99,166100000.0
2009-08-17 21:51:00,132.99,133.035,132.99,133.025,159900000.0
2009-08-17 21:52:00,133.035,133.055,133.02,133.035,262500000.0
2009-08-17 21:53:00,133.035,133.045,133.025,133.025,73000000.0
2009-08-17 21:54:00,133.025,133.035,133.005,133.035,186200000.0
2009-08-17 21:55:00,133.04,133.055,133.02,133.03,257800000.0
2009-08-17 21:56:00,133.03,133.045,133.02,133.025,185400000.0
2009-08-17 21:57:00,133.025,133.05,133.01,133.05,269200000.0
2009-08-17 21:58:00,133.05,133.055,133.0,133.01,173900000.0
2009-08-17 21:59:00,133.005,133.01,132.98,132.98,199000000.0
2009-08-17 22:00:00,132.985,132.99,132.95,132.955,174800000.0
2009-08-17 22:01:00,132.955,132.96,132.945,132.955,122900000.0
2009-08-17 22:02:00,132.95,132.975,132.95,132.965,144000000.0
2009-08-17 22:03:00,132.96,132.975,132.95,132.965,172300000.0
2009-08-17 22:04:00,132.965,132.985,132.965,132.985,287300000.0
2009-08-17 22:05:00,132.965,132.98,132.955,132.965,281400000.0
2009-08-17 22:06:00,132.965,132.98,132.96,132.98,269300000.0
2009-08-17 22:07:00,132.975,132.98,132.965,132.975,200600000.0
2009-08-17 22:08:00,132.98,132.985,132.975,132.985,205100000.0
2009-08-17 22:09:00,132.99,132.99,132.98,132.985,88800000.0
2009-08-17 22:10:00,132.985,133.0,132.98,132.995,187100000.0
2009-08-17 22:11:00,132.995,133.01,132.98,133.0,134800000.0
2009-08-17 22:12:00,133.005,133.035,132.995,133.025,121700000.0
2009-08-17 22:13:00,133.025,133.04,133.025,133.025,135100000.0
2009-08-17 22:14:00,133.025,133.025,133.015,133.015,67800000.0
2009-08-17 22:15:00,133.02,133.025,133.015,133.015,34200000.0
2009-08-17 22:16:00,133.015,133.015,132.98,132.99,139700000.0
2009-08-17 22:17:00,132.99,132.99,132.985,132.99,64600000.0
2009-08-17 22:18:00,132.985,132.995,132.985,132.99,15000000.0
2009-08-17 22:19:00,132.985,132.985,132.985,132.985,3200000.0
2009-08-17 22:20:00,132.985,133.015,132.985,132.985,66200000.0
2009-08-17 22:21:00,132.98,133.0,132.98,132.995,50200001.0
2009-08-17 22:22:00,132.995,133.0,132.985,132.985,54400000.0
2009-08-17 22:23:00,132.985,132.995,132.98,132.995,58700000.0
2009-08-17 22:24:00,133.0,133.0,132.98,132.985,127499999.0
2009-08-17 22:25:00,132.98,133.02,132.98,133.02,72900000.0
2009-08-17 22:26:00,133.015,133.025,133.0,133.01,90600000.0
2009-08-17 22:27:00,133.01,133.01,132.98,133.005,98500000.0
2009-08-17 22:28:00,133.005,133.015,133.005,133.015,36900000.0
2009-08-17 22:29:00,133.015,133.015,132.98,132.995,97200000.0
2009-08-17 22:30:00,132.995,133.0,132.98,132.99,217200000.0
2009-08-17 22:31:00,132.99,133.0,132.98,132.985,79500000.0
2009-08-17 22:32:00,132.985,132.985,132.985,132.985,1000000.0
2009-08-17 22:33:00,132.985,133.0,132.98,132.985,40300000.0
2009-08-17 22:34:00,132.985,132.985,132.965,132.98,103000000.0
2009-08-17 22:35:00,132.98,132.985,132.975,132.975,103400000.0
2009-08-17 22:36:00,132.98,132.995,132.98,132.985,89900000.0
2009-08-17 22:37:00,132.99,132.99,132.975,132.98,27200000.0
2009-08-17 22:38:00,132.98,132.98,132.96,132.96,72000000.0
2009-08-17 22:39:00,132.96,132.97,132.96,132.97,57500000.0
2009-08-17 22:40:00,132.965,132.965,132.95,132.96,22800000.0
2009-08-17 22:41:00,132.96,132.96,132.955,132.96,9400000.0
2009-08-17 22:42:00,132.96,132.97,132.955,132.97,104200000.0
2009-08-17 22:43:00,132.97,132.97,132.96,132.97,19500000.0
2009-08-17 22:44:00,132.97,132.98,132.965,132.98,31000000.0
2009-08-17 22:45:00,132.98,132.99,132.965,132.98,135300000.0
2009-08-17 22:46:00,132.98,133.0,132.98,132.99,109000000.0
2009-08-17 22:47:00,132.99,132.995,132.975,132.98,75600000.0
2009-08-17 22:48:00,132.97,132.985,132.96,132.985,74800000.0
2009-08-17 22:49:00,132.985,132.985,132.975,132.985,37900000.0
2009-08-17 22:50:00,132.98,132.995,132.97,132.99,111100000.0
2009-08-17 22:51:00,132.995,132.995,132.99,132.995,42600000.0
2009-08-17 22:52:00,132.995,132.995,132.995,132.995,7200000.0
2009-08-17 22:53:00,132.995,132.995,132.98,132.98,51500000.0
2009-08-17 22:54:00,132.98,133.005,132.98,133.005,44400000.0
2009-08-17 22:55:00,133.005,133.005,132.99,132.995,92000000.0
2009-08-17 22:56:00,132.995,133.0,132.99,132.99,85600000.0
2009-08-17 22:57:00,132.995,132.995,132.99,132.99,29100000.0
2009-08-17 22:58:00,132.995,133.105,132.995,133.075,143400000.0
2009-08-17 22:59:00,133.075,133.1,133.055,133.075,70000000.0
2009-08-17 23:00:00,133.075,133.125,133.05,133.085,36900000.0
2009-08-17 23:01:00,133.045,133.105,132.985,133.105,17400000.0
2009-08-17 23:02:00,133.095,133.135,133.09,133.12,25900000.0
2009-08-17 23:03:00,133.11,133.12,133.09,133.12,15600000.0
2009-08-17 23:04:00,133.13,133.14,133.075,133.1,37300000.0
2009-08-17 23:05:00,133.1,133.13,133.06,133.115,29200000.0
2009-08-17 23:06:00,133.13,133.135,133.08,133.105,11400000.0
2009-08-17 23:07:00,133.095,133.145,133.095,133.13,54800000.0
2009-08-17 23:08:00,133.13,133.13,133.105,133.105,12000000.0
2009-08-17 23:09:00,133.105,133.115,133.09,133.11,10000000.0
2009-08-17 23:10:00,133.13,133.145,133.1,133.1,15000000.0
2009-08-17 23:11:00,133.12,133.13,133.12,133.12,10000000.0
2009-08-17 23:12:00,133.115,133.145,133.105,133.145,37100000.0
2009-08-17 23:13:00,133.145,133.15,133.115,133.125,28000000.0
2009-08-17 23:14:00,133.125,133.135,133.095,133.1,17000000.0
2009-08-17 23:15:00,133.09,133.095,133.035,133.07,107900000.0
2009-08-17 23:16:00,133.075,133.075,133.065,133.07,29000000.0
2009-08-17 23:17:00,133.075,133.095,133.06,133.08,95400000.0
2009-08-17 23:18:00,133.08,133.1,133.075,133.09,54500000.0
2009-08-17 23:19:00,133.085,133.125,133.085,133.125,42500000.0
2009-08-17 23:20:00,133.12,133.15,133.12,133.145,28300000.0
2009-08-17 23:21:00,133.14,133.14,133.1,133.12,29000000.0
2009-08-17 23:22:00,133.12,133.15,133.12,133.15,75400000.0
2009-08-17 23:23:00,133.15,133.15,133.11,133.115,67500000.0
2009-08-17 23:24:00,133.115,133.125,133.11,133.125,34800000.0
2009-08-17 23:25:00,133.14,133.145,133.095,133.1,101000000.0
2009-08-17 23:26:00,133.105,133.11,133.08,133.105,87800000.0
2009-08-17 23:27:00,133.09,133.11,133.09,133.1,33500000.0
2009-08-17 23:28:00,133.105,133.11,133.095,133.095,18400000.0
2009-08-17 23:29:00,133.08,133.095,133.035,133.045,35600000.0
2009-08-17 23:30:00,133.045,133.055,133.025,133.025,13000000.0
2009-08-17 23:31:00,133.035,133.035,133.02,133.02,23800000.0
2009-08-17 23:32:00,133.02,133.035,133.01,133.03,58200000.0
2009-08-17 23:33:00,133.035,133.04,133.035,133.035,3600000.0
2009-08-17 23:34:00,133.035,133.04,133.025,133.03,14600000.0
2009-08-17 23:35:00,133.03,133.03,132.985,132.99,16100000.0
2009-08-17 23:36:00,132.99,132.99,132.965,132.97,20700000.0
2009-08-17 23:37:00,132.97,132.99,132.965,132.985,64600000.0
2009-08-17 23:38:00,132.985,132.995,132.98,132.995,36400000.0
2009-08-17 23:39:00,132.99,132.99,132.96,132.96,38400000.0
2009-08-17 23:40:00,132.965,132.965,132.93,132.93,165400000.0
2009-08-17 23:41:00,132.93,132.95,132.915,132.95,147900000.0
2009-08-17 23:42:00,132.955,132.955,132.95,132.95,35200000.0
2009-08-17 23:43:00,132.95,132.95,132.945,132.95,43000000.0
2009-08-17 23:44:00,132.95,132.96,132.945,132.955,102800000.0
2009-08-17 23:45:00,132.96,132.96,132.94,132.95,46800000.0
2009-08-17 23:46:00,132.95,132.98,132.95,132.965,65500000.0
2009-08-17 23:47:00,132.965,132.98,132.965,132.98,65700000.0
2009-08-17 23:48:00,132.98,132.98,132.97,132.975,21400000.0
2009-08-17 23:49:00,132.965,132.97,132.965,132.97,29200000.0
2009-08-17 23:50:00,132.97,132.98,132.965,132.975,31800000.0
2009-08-17 23:51:00,132.98,133.0,132.975,132.995,22800000.0
2009-08-17 23:52:00,132.995,132.995,132.985,132.99,16500000.0
2009-08-17 23:53:00,132.985,132.99,132.985,132.99,6700000.0
2009-08-17 23:54:00,132.985,132.99,132.985,132.985,8200000.0
2009-08-17 23:55:00,132.985,132.99,132.98,132.98,73900000.0
2009-08-17 23:56:00,132.98,132.985,132.98,132.985,43400000.0
2009-08-17 23:57:00,132.985,132.985,132.98,132.98,14000000.0
2009-08-17 23:58:00,132.985,132.985,132.965,132.98,45200000.0
2009-08-17 23:59:00,132.99,132.995,132.95,132.95,92600000.0
2009-08-18 00:00:00,132.95,132.975,132.935,132.95,89800000.0
2009-08-18 00:01:00,132.95,132.95,132.95,132.95,47100000.0
2009-08-18 00:02:00,132.95,132.95,132.895,132.915,112100000.0
2009-08-18 00:03:00,132.915,132.935,132.89,132.92,70500000.0
2009-08-18 00:04:00,132.92,132.935,132.91,132.935,48000000.0
2009-08-18 00:05:00,132.935,132.935,132.89,132.91,42200000.0
2009-08-18 00:06:00,132.91,132.91,132.89,132.905,66700000.0
2009-08-18 00:07:00,132.9,132.905,132.9,132.9,25700000.0
2009-08-18 00:08:00,132.9,132.905,132.885,132.89,39800000.0
2009-08-18 00:09:00,132.89,132.89,132.88,132.89,61400000.0
2009-08-18 00:10:00,132.89,132.895,132.875,132.895,32400000.0
2009-08-18 00:11:00,132.895,132.96,132.895,132.96,39900000.0
2009-08-18 00:12:00,132.965,132.98,132.94,132.94,66900000.0
2009-08-18 00:13:00,132.94,132.94,132.925,132.93,25100000.0
2009-08-18 00:14:00,132.935,132.94,132.93,132.94,6500000.0
2009-08-18 00:15:00,132.94,132.95,132.94,132.94,6200000.0
2009-08-18 00:16:00,132.94,132.94,132.94,132.94,7800000.0
2009-08-18 00:17:00,132.94,132.95,132.94,132.95,5700000.0
2009-08-18 00:18:00,132.955,132.97,132.95,132.965,39200000.0
2009-08-18 00:19:00,132.965,132.97,132.965,132.965,9800000.0
2009-08-18 00:20:00,132.96,132.96,132.96,132.96,49200000.0
2009-08-18 00:21:00,132.96,132.965,132.96,132.96,35800000.0
2009-08-18 00:22:00,132.96,132.96,132.96,132.96,12600000.0
2009-08-18 00:23:00,132.96,132.96,132.96,132.96,2500000.0
2009-08-18 00:24:00,132.96,132.96,132.96,132.96,4800000.0
2009-08-18 00:25:00,132.95,132.95,132.93,132.935,108500000.0
2009-08-18 00:26:00,132.93,132.935,132.93,132.935,31600000.0
2009-08-18 00:27:00,132.925,132.965,132.925,132.95,132200000.0
2009-08-18 00:28:00,132.95,132.955,132.93,132.93,74800000.0
2009-08-18 00:29:00,132.93,132.94,132.925,132.925,155900000.0
2009-08-18 00:30:00,132.93,132.93,132.895,132.905,147400000.0
2009-08-18 00:31:00,132.91,132.915,132.905,132.91,81000000.0
2009-08-18 00:32:00,132.91,132.925,132.905,132.915,81900000.0
2009-08-18 00:33:00,132.915,132.93,132.895,132.92,78400000.0
2009-08-18 00:34:00,132.92,132.94,132.915,132.94,67800000.0
2009-08-18 00:35:00,132.94,132.955,132.91,132.92,50300000.0
2009-08-18 00:36:00,132.92,132.95,132.92,132.935,65200000.0
2009-08-18 00:37:00,132.935,132.935,132.92,132.925,45700000.0
2009-08-18 00:38:00,132.925,132.96,132.905,132.92,192500000.0
2009-08-18 00:39:00,132.92,132.94,132.9,132.92,151000000.0
2009-08-18 00:40:00,132.92,132.935,132.89,132.895,144699999.0
2009-08-18 00:41:00,132.895,132.905,132.865,132.895,70200000.0
2009-08-18 00:42:00,132.895,132.905,132.86,132.875,96300000.0
2009-08-18 00:43:00,132.875,132.905,132.875,132.9,45900000.0
2009-08-18 00:44:00,132.905,132.905,132.89,132.89,75000000.0
2009-08-18 00:45:00,132.89,132.89,132.885,132.885,37000000.0
2009-08-18 00:46:00,132.89,132.895,132.88,132.88,67400000.0
2009-08-18 00:47:00,132.88,132.895,132.88,132.89,64700000.0
2009-08-18 00:48:00,132.89,132.89,132.89,132.89,2500000.0
2009-08-18 00:49:00,132.89,132.915,132.89,132.91,39300000.0
2009-08-18 00:50:00,132.91,132.93,132.905,132.91,139700000.0
2009-08-18 00:51:00,132.915,132.925,132.895,132.905,62000000.0
2009-08-18 00:52:00,132.9,132.905,132.885,132.885,38800000.0
2009-08-18 00:53:00,132.88,132.88,132.87,132.875,171700000.0
2009-08-18 00:54:00,132.875,132.875,132.775,132.81,284500000.0
2009-08-18 00:55:00,132.8,132.885,132.8,132.86,192000000.0
2009-08-18 00:56:00,132.87,132.895,132.87,132.895,197100000.0
2009-08-18 00:57:00,132.89,132.92,132.885,132.905,123100000.0
2009-08-18 00:58:00,132.905,132.935,132.905,132.93,98700000.0
2009-08-18 00:59:00,132.93,132.945,132.91,132.91,69800000.0
2009-08-18 01:00:00,132.915,132.92,132.91,132.91,77200000.0
2009-08-18 01:01:00,132.91,132.92,132.875,132.895,152500000.0
2009-08-18 01:02:00,132.895,132.925,132.895,132.915,81200000.0
2009-08-18 01:03:00,132.915,132.97,132.91,132.955,184000000.0
2009-08-18 01:04:00,132.96,132.97,132.955,132.96,61900000.0
2009-08-18 01:05:00,132.96,132.97,132.95,132.965,61500000.0
2009-08-18 01:06:00,132.965,132.99,132.965,132.985,63000000.0
2009-08-18 01:07:00,132.99,132.995,132.99,132.995,13200000.0
2009-08-18 01:08:00,132.995,133.04,132.995,133.03,65200000.0
2009-08-18 01:09:00,133.03,133.06,133.025,133.06,62700000.0
2009-08-18 01:10:00,133.045,133.06,133.0,133.0,81500000.0
2009-08-18 01:11:00,132.995,133.015,132.985,133.01,84500000.0
2009-08-18 01:12:00,133.005,133.01,132.995,133.01,25200000.0
2009-08-18 01:13:00,133.005,133.01,132.98,132.985,69800000.0
2009-08-18 01:14:00,132.99,133.005,132.99,133.005,34400000.0
2009-08-18 01:15:00,133.005,133.015,133.0,133.015,98400000.0
2009-08-18 01:16:00,133.015,133.03,133.015,133.025,50900000.0
2009-08-18 01:17:00,133.025,133.03,133.02,133.025,83300000.0
2009-08-18 01:18:00,133.03,133.03,133.01,133.01,92900000.0
2009-08-18 01:19:00,133.015,133.015,132.99,133.0,59100000.0
2009-08-18 01:20:00,133.0,133.0,132.995,132.995,77500000.0
2009-08-18 01:21:00,132.995,133.0,132.995,132.995,43200000.0
2009-08-18 01:22:00,133.0,133.0,133.0,133.0,26000000.0
2009-08-18 01:23:00,133.005,133.005,132.99,132.995,63500000.0
2009-08-18 01:24:00,132.995,132.995,132.99,132.995,112400000.0
2009-08-18 01:25:00,132.995,132.995,132.98,132.98,61800000.0
2009-08-18 01:26:00,132.98,132.99,132.98,132.99,38400000.0
2009-08-18 01:27:00,132.99,132.99,132.945,132.945,106800000.0
2009-08-18 01:28:00,132.945,132.945,132.925,132.935,78800000.0
2009-08-18 01:29:00,132.935,132.94,132.91,132.91,47700000.0
2009-08-18 01:30:00,132.91,132.92,132.905,132.915,75200000.0
2009-08-18 01:31:00,132.915,132.925,132.895,132.91,58200000.0
2009-08-18 01:32:00,132.91,132.91,132.895,132.895,12700000.0
2009-08-18 01:33:00,132.895,132.91,132.895,132.91,13700000.0
2009-08-18 01:34:00,132.91,132.91,132.9,132.9,6900000.0
2009-08-18 01:35:00,132.9,132.91,132.9,132.91,17900000.0
2009-08-18 01:36:00,132.91,132.93,132.91,132.93,10700000.0
2009-08-18 01:37:00,132.93,132.93,132.92,132.92,9000000.0
2009-08-18 01:38:00,132.92,132.92,132.92,132.92,7700000.0
2009-08-18 01:39:00,132.915,132.97,132.915,132.965,87000000.0
2009-08-18 01:40:00,132.97,132.975,132.965,132.97,36700000.0
2009-08-18 01:41:00,132.975,132.985,132.965,132.975,42600000.0
2009-08-18 01:42:00,132.975,132.975,132.965,132.97,43900000.0
2009-08-18 01:43:00,132.975,132.985,132.94,132.945,142600000.0
2009-08-18 01:44:00,132.945,132.945,132.91,132.91,94000000.0
2009-08-18 01:45:00,132.91,132.94,132.91,132.935,102600000.0
2009-08-18 01:46:00,132.935,132.945,132.92,132.94,93800000.0
2009-08-18 01:47:00,132.945,133.0,132.94,133.0,78100000.0
2009-08-18 01:48:00,133.0,133.01,132.99,132.99,86000000.0
2009-08-18 01:49:00,132.99,132.99,132.98,132.985,104000000.0
2009-08-18 01:50:00,132.985,133.01,132.985,133.01,47800000.0
2009-08-18 01:51:00,133.01,133.045,133.01,133.035,129600000.0
2009-08-18 01:52:00,133.035,133.09,133.03,133.075,210400000.0
2009-08-18 01:53:00,133.07,133.16,133.07,133.15,215400000.0
2009-08-18 01:54:00,133.15,133.165,133.135,133.155,290100000.0
2009-08-18 01:55:00,133.155,133.185,133.155,133.18,226600000.0
2009-08-18 01:56:00,133.18,133.18,133.15,133.155,146300000.0
2009-08-18 01:57:00,133.155,133.18,133.155,133.18,152700000.0
2009-08-18 01:58:00,133.18,133.21,133.18,133.19,175400000.0
2009-08-18 01:59:00,133.19,133.27,133.175,133.27,203700000.0
2009-08-18 02:00:00,133.27,133.27,133.245,133.245,335300000.0
2009-08-18 02:01:00,133.245,133.255,133.215,133.215,265100000.0
2009-08-18 02:02:00,133.215,133.285,133.215,133.27,231800000.0
2009-08-18 02:03:00,133.27,133.285,133.26,133.27,195100000.0
2009-08-18 02:04:00,133.27,133.325,133.27,133.315,161400000.0
2009-08-18 02:05:00,133.315,133.365,133.3,133.345,295900000.0
2009-08-18 02:06:00,133.35,133.39,133.325,133.385,318600000.0
2009-08-18 02:07:00,133.395,133.495,133.39,133.475,282900000.0
2009-08-18 02:08:00,133.47,133.565,133.465,133.535,523100000.0
2009-08-18 02:09:00,133.535,133.535,133.51,133.52,223300000.0
2009-08-18 02:10:00,133.52,133.525,133.46,133.475,235300000.0
2009-08-18 02:11:00,133.475,133.5,133.455,133.495,167700000.0
2009-08-18 02:12:00,133.495,133.535,133.49,133.525,154800000.0
2009-08-18 02:13:00,133.545,133.565,133.52,133.54,286600000.0
2009-08-18 02:14:00,133.54,133.565,133.525,133.565,244500000.0
2009-08-18 02:15:00,133.56,133.56,133.485,133.515,261500000.0
2009-08-18 02:16:00,133.515,133.56,133.515,133.555,134400000.0
2009-08-18 02:17:00,133.555,133.595,133.535,133.595,234700000.0
2009-08-18 02:18:00,133.605,133.675,133.6,133.655,317400000.0
2009-08-18 02:19:00,133.655,133.655,133.61,133.62,436700000.0
2009-08-18 02:20:00,133.62,133.62,133.56,133.56,382000000.0
2009-08-18 02:21:00,133.56,133.575,133.555,133.565,314900000.0
2009-08-18 02:22:00,133.565,133.58,133.545,133.58,254100000.0
2009-08-18 02:23:00,133.58,133.6,133.575,133.59,232200000.0
2009-08-18 02:24:00,133.59,133.59,133.535,133.545,332900000.0
2009-08-18 02:25:00,133.545,133.565,133.51,133.51,202800000.0
2009-08-18 02:26:00,133.505,133.52,133.505,133.515,152600000.0
2009-08-18 02:27:00,133.51,133.51,133.48,133.48,104900000.0
2009-08-18 02:28:00,133.48,133.495,133.42,133.42,111200000.0
2009-08-18 02:29:00,133.43,133.435,133.41,133.42,179200000.0
2009-08-18 02:30:00,133.415,133.445,133.395,133.405,271100000.0
2009-08-18 02:31:00,133.405,133.48,133.405,133.47,158100000.0
2009-08-18 02:32:00,133.47,133.47,133.455,133.46,102600000.0
2009-08-18 02:33:00,133.465,133.465,133.45,133.455,70400000.0
2009-08-18 02:34:00,133.455,133.455,133.42,133.44,133200000.0
2009-08-18 02:35:00,133.44,133.59,133.44,133.555,208700000.0
2009-08-18 02:36:00,133.565,133.58,133.565,133.58,136100000.0
2009-08-18 02:37:00,133.58,133.585,133.57,133.58,224400000.0
2009-08-18 02:38:00,133.58,133.615,133.58,133.595,208400000.0
2009-08-18 02:39:00,133.59,133.64,133.58,133.64,113500000.0
2009-08-18 02:40:00,133.635,133.76,133.635,133.735,236800000.0
2009-08-18 02:41:00,133.725,133.74,133.715,133.735,206100000.0
2009-08-18 02:42:00,133.735,133.735,133.71,133.725,154000000.0
2009-08-18 02:43:00,133.725,133.725,133.645,133.69,289600000.0
2009-08-18 02:44:00,133.69,133.72,133.68,133.705,175600000.0
2009-08-18 02:45:00,133.705,133.75,133.705,133.735,279900000.0
2009-08-18 02:46:00,133.74,133.76,133.715,133.76,199700000.0
2009-08-18 02:47:00,133.76,133.835,133.76,133.795,318600000.0
2009-08-18 02:48:00,133.795,133.795,133.75,133.78,241500000.0
2009-08-18 02:49:00,133.78,133.78,133.72,133.72,174600000.0
2009-08-18 02:50:00,133.72,133.765,133.72,133.725,219600000.0
2009-08-18 02:51:00,133.725,133.725,133.67,133.685,346400000.0
2009-08-18 02:52:00,133.685,133.685,133.645,133.66,297300000.0
2009-08-18 02:53:00,133.66,133.66,133.63,133.65,259200000.0
2009-08-18 02:54:00,133.65,133.7,133.65,133.665,194400000.0
2009-08-18 02:55:00,133.67,133.68,133.635,133.635,103000000.0
2009-08-18 02:56:00,133.635,133.665,133.635,133.665,123500000.0
2009-08-18 02:57:00,133.67,133.67,133.62,133.64,113600000.0
2009-08-18 02:58:00,133.64,133.64,133.62,133.62,82600000.0
2009-08-18 02:59:00,133.63,133.63,133.555,133.56,108400000.0
2009-08-18 03:00:00,133.56,133.62,133.56,133.62,143300000.0
2009-08-18 03:01:00,133.62,133.63,133.62,133.62,55700000.0
2009-08-18 03:02:00,133.62,133.64,133.61,133.62,177300000.0
2009-08-18 03:03:00,133.62,133.64,133.62,133.63,92100000.0
2009-08-18 03:04:00,133.63,133.645,133.63,133.645,38700000.0
2009-08-18 03:05:00,133.645,133.655,133.645,133.65,39200000.0
2009-08-18 03:06:00,133.65,133.65,133.63,133.63,48200000.0
2009-08-18 03:07:00,133.63,133.63,133.6,133.61,77600000.0
2009-08-18 03:08:00,133.61,133.66,133.61,133.645,118900000.0
2009-08-18 03:09:00,133.65,133.68,133.65,133.66,123300000.0
2009-08-18 03:10:00,133.665,133.675,133.65,133.65,180100000.0
2009-08-18 03:11:00,133.645,133.645,133.615,133.615,135900000.0
2009-08-18 03:12:00,133.615,133.625,133.595,133.605,84100000.0
2009-08-18 03:13:00,133.605,133.605,133.595,133.6,152200000.0
2009-08-18 03:14:00,133.595,133.64,133.59,133.62,130700000.0
2009-08-18 03:15:00,133.62,133.62,133.57,133.57,225600000.0
2009-08-18 03:16:00,133.57,133.6,133.57,133.595,126000000.0
2009-08-18 03:17:00,133.595,133.63,133.59,133.63,120000000.0
2009-08-18 03:18:00,133.63,133.71,133.63,133.7,199100000.0
2009-08-18 03:19:00,133.7,133.74,133.69,133.74,133700000.0
2009-08-18 03:20:00,133.74,133.83,133.74,133.81,358400000.0
2009-08-18 03:21:00,133.815,133.83,133.795,133.815,239200000.0
2009-08-18 03:22:00,133.815,133.83,133.8,133.81,229800000.0
2009-08-18 03:23:00,133.815,133.83,133.815,133.83,80800000.0
2009-08-18 03:24:00,133.83,133.84,133.79,133.805,130800000.0
2009-08-18 03:25:00,133.81,133.83,133.775,133.78,253300000.0
2009-08-18 03:26:00,133.775,133.8,133.72,133.725,300400000.0
2009-08-18 03:27:00,133.725,133.735,133.635,133.645,247600000.0
2009-08-18 03:28:00,133.655,133.665,133.635,133.65,225400000.0
2009-08-18 03:29:00,133.65,133.655,133.635,133.645,223200000.0
2009-08-18 03:30:00,133.645,133.645,133.555,133.57,252900000.0
2009-08-18 03:31:00,133.575,133.73,133.575,133.715,137700000.0
2009-08-18 03:32:00,133.72,133.78,133.72,133.775,78900000.0
2009-08-18 03:33:00,133.775,133.94,133.77,133.94,180700000.0
2009-08-18 03:34:00,133.94,134.095,133.94,134.095,178700000.0
2009-08-18 03:35:00,134.095,134.185,134.095,134.15,171300000.0
2009-08-18 03:36:00,134.155,134.16,134.085,134.085,232900000.0
2009-08-18 03:37:00,134.085,134.09,134.035,134.045,321400000.0
2009-08-18 03:38:00,134.045,134.055,133.95,133.95,313600000.0
2009-08-18 03:39:00,133.945,133.98,133.92,133.97,289600000.0
2009-08-18 03:40:00,133.97,133.97,133.905,133.925,228500000.0
2009-08-18 03:41:00,133.925,133.94,133.81,133.81,211100000.0
2009-08-18 03:42:00,133.815,133.87,133.795,133.87,337300000.0
2009-08-18 03:43:00,133.87,133.87,133.8,133.83,117400000.0
2009-08-18 03:44:00,133.83,133.835,133.785,133.795,168100000.0
2009-08-18 03:45:00,133.795,133.845,133.775,133.83,180500000.0
2009-08-18 03:46:00,133.825,133.835,133.755,133.755,192500000.0
2009-08-18 03:47:00,133.755,133.775,133.705,133.715,241900000.0
2009-08-18 03:48:00,133.71,133.81,133.695,133.77,272200000.0
2009-08-18 03:49:00,133.775,133.845,133.775,133.845,229500000.0
2009-08-18 03:50:00,133.85,133.885,133.845,133.885,139800000.0
2009-08-18 03:51:00,133.885,133.955,133.885,133.935,215300000.0
2009-08-18 03:52:00,133.935,133.95,133.88,133.91,112200000.0
2009-08-18 03:53:00,133.91,133.915,133.9,133.905,42000000.0
2009-08-18 03:54:00,133.905,133.91,133.87,133.87,247800000.0
2009-08-18 03:55:00,133.87,133.875,133.83,133.845,123500000.0
2009-08-18 03:56:00,133.845,133.845,133.79,133.82,111600000.0
2009-08-18 03:57:00,133.82,133.93,133.81,133.93,182700000.0
2009-08-18 03:58:00,133.935,133.935,133.905,133.93,130100000.0
2009-08-18 03:59:00,133.93,134.015,133.93,134.015,241100000.0
2009-08-18 04:00:00,134.015,134.05,133.995,134.025,269100000.0
2009-08-18 04:01:00,134.025,134.11,134.01,134.09,190100000.0
2009-08-18 04:02:00,134.085,134.11,134.085,134.09,382199999.0
2009-08-18 04:03:00,134.09,134.09,134.035,134.075,199500000.0
2009-08-18 04:04:00,134.09,134.09,134.025,134.03,194500000.0
2009-08-18 04:05:00,134.03,134.03,133.985,134.02,189900000.0
2009-08-18 04:06:00,134.02,134.03,134.0,134.0,145100000.0
2009-08-18 04:07:00,134.0,134.01,133.975,133.98,218500000.0
2009-08-18 04:08:00,133.98,133.98,133.94,133.96,172300000.0
2009-08-18 04:09:00,133.96,133.99,133.96,133.985,142300000.0
2009-08-18 04:10:00,133.995,134.045,133.995,134.04,213500000.0
2009-08-18 04:11:00,134.04,134.055,134.025,134.05,123600000.0
2009-08-18 04:12:00,134.055,134.065,134.04,134.06,180600000.0
2009-08-18 04:13:00,134.06,134.105,134.06,134.075,190900000.0
2009-08-18 04:14:00,134.075,134.08,134.025,134.045,148700000.0
2009-08-18 04:15:00,134.045,134.055,134.035,134.045,124900000.0
2009-08-18 04:16:00,134.04,134.045,134.005,134.03,118600000.0
2009-08-18 04:17:00,134.045,134.085,134.045,134.075,220900000.0
2009-08-18 04:18:00,134.08,134.155,134.075,134.15,328400000.0
2009-08-18 04:19:00,134.15,134.18,134.135,134.135,261900000.0
2009-08-18 04:20:00,134.135,134.175,134.135,134.165,229400000.0
2009-08-18 04:21:00,134.165,134.175,134.125,134.13,237900000.0
2009-08-18 04:22:00,134.13,134.14,134.08,134.09,199100000.0
2009-08-18 04:23:00,134.095,134.13,134.09,134.115,208300000.0
2009-08-18 04:24:00,134.115,134.115,134.065,134.065,136900000.0
2009-08-18 04:25:00,134.065,134.105,134.06,134.065,175500000.0
2009-08-18 04:26:00,134.065,134.08,134.06,134.075,202600000.0
2009-08-18 04:27:00,134.075,134.075,134.045,134.055,165200000.0
2009-08-18 04:28:00,134.05,134.085,134.05,134.08,104300000.0
2009-08-18 04:29:00,134.08,134.175,134.075,134.17,234600000.0
2009-08-18 04:30:00,134.165,134.165,134.075,134.09,221700000.0
2009-08-18 04:31:00,134.095,134.155,134.08,134.14,177400000.0
2009-08-18 04:32:00,134.15,134.16,134.13,134.135,151100000.0
2009-08-18 04:33:00,134.12,134.14,134.085,134.135,175800000.0
2009-08-18 04:34:00,134.13,134.145,134.08,134.085,168600000.0
2009-08-18 04:35:00,134.09,134.1,134.06,134.07,124800000.0
2009-08-18 04:36:00,134.07,134.085,134.06,134.08,111500000.0
2009-08-18 04:37:00,134.085,134.085,134.07,134.075,81700000.0
2009-08-18 04:38:00,134.075,134.075,134.035,134.055,187800000.0
2009-08-18 04:39:00,134.055,134.115,134.05,134.105,131800000.0
2009-08-18 04:40:00,134.105,134.105,134.045,134.045,219900000.0
2009-08-18 04:41:00,134.045,134.05,133.99,134.0,146900000.0
2009-08-18 04:42:00,134.0,134.0,133.975,133.98,129400000.0
2009-08-18 04:43:00,133.985,133.99,133.945,133.99,191600000.0
2009-08-18 04:44:00,133.995,134.05,133.97,134.04,216100000.0
2009-08-18 04:45:00,134.035,134.06,134.035,134.045,158000000.0
2009-08-18 04:46:00,134.045,134.06,134.035,134.04,196400000.0
2009-08-18 04:47:00,134.04,134.105,134.04,134.055,120200000.0
2009-08-18 04:48:00,134.055,134.07,134.045,134.055,152600000.0
2009-08-18 04:49:00,134.055,134.06,134.045,134.06,108700000.0
2009-08-18 04:50:00,134.065,134.065,134.015,134.015,125000000.0
2009-08-18 04:51:00,134.015,134.02,133.995,134.0,169800000.0
2009-08-18 04:52:00,134.0,134.005,133.945,133.945,219400000.0
2009-08-18 04:53:00,133.945,134.01,133.94,133.99,162500000.0
2009-08-18 04:54:00,133.98,134.02,133.98,134.005,204200000.0
2009-08-18 04:55:00,134.01,134.045,134.005,134.03,190100000.0
2009-08-18 04:56:00,134.03,134.04,134.005,134.01,109500000.0
2009-08-18 04:57:00,134.01,134.01,133.99,134.0,161900000.0
2009-08-18 04:58:00,134.005,134.015,133.995,133.995,138900000.0
2009-08-18 04:59:00,133.995,134.005,133.96,133.96,108000000.0
2009-08-18 05:00:00,133.955,133.955,133.895,133.895,184800000.0
2009-08-18 05:01:00,133.895,133.895,133.81,133.835,196700000.0
2009-08-18 05:02:00,133.83,133.845,133.815,133.84,199600000.0
2009-08-18 05:03:00,133.84,133.87,133.84,133.87,84000000.0
2009-08-18 05:04:00,133.87,133.91,133.87,133.91,92800000.0
2009-08-18 05:05:00,133.895,133.915,133.88,133.91,61500000.0
2009-08-18 05:06:00,133.91,133.915,133.885,133.91,51200000.0
2009-08-18 05:07:00,133.915,133.915,133.87,133.87,100200000.0
2009-08-18 05:08:00,133.87,133.87,133.835,133.845,76200000.0
2009-08-18 05:09:00,133.835,133.835,133.795,133.8,180600000.0
2009-08-18 05:10:00,133.805,133.83,133.78,133.795,186800000.0
2009-08-18 05:11:00,133.79,133.82,133.785,133.795,115800000.0
2009-08-18 05:12:00,133.795,133.8,133.775,133.8,77600000.0
2009-08-18 05:13:00,133.79,133.79,133.765,133.765,104400000.0
2009-08-18 05:14:00,133.765,133.78,133.745,133.755,178700000.0
2009-08-18 05:15:00,133.755,133.775,133.745,133.755,136300000.0
2009-08-18 05:16:00,133.75,133.78,133.75,133.75,103900000.0
2009-08-18 05:17:00,133.745,133.77,133.735,133.735,227100000.0
2009-08-18 05:18:00,133.735,133.735,133.67,133.69,182100000.0
2009-08-18 05:19:00,133.69,133.71,133.685,133.695,246100000.0
2009-08-18 05:20:00,133.695,133.73,133.635,133.65,229000000.0
2009-08-18 05:21:00,133.64,133.67,133.54,133.58,260900000.0
2009-08-18 05:22:00,133.59,133.67,133.59,133.63,220000000.0
2009-08-18 05:23:00,133.635,133.66,133.635,133.66,124800000.0
2009-08-18 05:24:00,133.66,133.675,133.65,133.665,210900000.0
2009-08-18 05:25:00,133.665,133.665,133.64,133.65,126700000.0
2009-08-18 05:26:00,133.65,133.665,133.65,133.66,117900000.0
2009-08-18 05:27:00,133.665,133.68,133.655,133.655,245700000.0
2009-08-18 05:28:00,133.655,133.71,133.65,133.705,382200000.0
2009-08-18 05:29:00,133.705,133.74,133.7,133.735,130500000.0
2009-08-18 05:30:00,133.735,133.735,133.66,133.665,232400000.0
2009-08-18 05:31:00,133.66,133.695,133.66,133.68,99600000.0
2009-08-18 05:32:00,133.68,133.68,133.645,133.66,126700000.0
2009-08-18 05:33:00,133.67,133.67,133.595,133.6,234500000.0
2009-08-18 05:34:00,133.6,133.615,133.575,133.6,252100000.0
2009-08-18 05:35:00,133.6,133.6,133.58,133.6,94800000.0
2009-08-18 05:36:00,133.6,133.63,133.595,133.61,179900000.0
2009-08-18 05:37:00,133.61,133.655,133.61,133.655,178100000.0
2009-08-18 05:38:00,133.655,133.66,133.65,133.65,78600000.0
2009-08-18 05:39:00,133.65,133.685,133.64,133.67,110800000.0
2009-08-18 05:40:00,133.67,133.695,133.67,133.695,99400000.0
2009-08-18 05:41:00,133.695,133.705,133.69,133.695,103900000.0
2009-08-18 05:42:00,133.7,133.715,133.685,133.685,198600000.0
2009-08-18 05:43:00,133.69,133.705,133.69,133.705,92300000.0
2009-08-18 05:44:00,133.695,133.725,133.695,133.7,108100000.0
2009-08-18 05:45:00,133.7,133.72,133.695,133.7,174900000.0
2009-08-18 05:46:00,133.7,133.7,133.64,133.65,156100000.0
2009-08-18 05:47:00,133.64,133.64,133.59,133.595,109800000.0
2009-08-18 05:48:00,133.595,133.62,133.585,133.62,191100000.0
2009-08-18 05:49:00,133.615,133.675,133.615,133.67,197900000.0
2009-08-18 05:50:00,133.675,133.675,133.65,133.655,377300000.0
2009-08-18 05:51:00,133.655,133.67,133.63,133.655,111200000.0
2009-08-18 05:52:00,133.655,133.66,133.645,133.65,75500000.0
2009-08-18 05:53:00,133.65,133.66,133.63,133.64,81500000.0
2009-08-18 05:54:00,133.635,133.645,133.62,133.625,90600000.0
2009-08-18 05:55:00,133.625,133.665,133.62,133.655,113200000.0
2009-08-18 05:56:00,133.66,133.705,133.66,133.7,138900000.0
2009-08-18 05:57:00,133.705,133.74,133.705,133.735,130700000.0
2009-08-18 05:58:00,133.73,133.74,133.715,133.725,139600000.0
2009-08-18 05:59:00,133.725,133.74,133.72,133.74,164600000.0
2009-08-18 06:00:00,133.745,133.775,133.745,133.755,189800000.0
2009-08-18 06:01:00,133.76,133.765,133.735,133.735,115000000.0
2009-08-18 06:02:00,133.735,133.735,133.71,133.715,203800000.0
2009-08-18 06:03:00,133.715,133.77,133.715,133.74,199200000.0
2009-08-18 06:04:00,133.74,133.74,133.71,133.715,224200000.0
2009-08-18 06:05:00,133.715,133.725,133.705,133.71,176200000.0
2009-08-18 06:06:00,133.71,133.725,133.71,133.715,190200000.0
2009-08-18 06:07:00,133.715,133.72,133.705,133.72,198400000.0
2009-08-18 06:08:00,133.72,133.72,133.715,133.72,68600000.0
2009-08-18 06:09:00,133.735,133.735,133.66,133.66,169200000.0
2009-08-18 06:10:00,133.655,133.68,133.645,133.68,289500000.0
2009-08-18 06:11:00,133.68,133.68,133.66,133.665,74200000.0
2009-08-18 06:12:00,133.665,133.7,133.665,133.7,207800000.0
2009-08-18 06:13:00,133.7,133.705,133.67,133.68,221200000.0
2009-08-18 06:14:00,133.68,133.685,133.645,133.65,254900000.0
2009-08-18 06:15:00,133.65,133.66,133.635,133.655,188200000.0
2009-08-18 06:16:00,133.655,133.73,133.655,133.725,92400000.0
2009-08-18 06:17:00,133.725,133.745,133.715,133.725,259900000.0
2009-08-18 06:18:00,133.725,133.735,133.695,133.695,271200000.0
2009-08-18 06:19:00,133.7,133.755,133.7,133.745,171000000.0
2009-08-18 06:20:00,133.74,133.745,133.72,133.725,167500000.0
2009-08-18 06:21:00,133.735,133.765,133.73,133.755,163000000.0
2009-08-18 06:22:00,133.77,133.785,133.765,133.78,157300000.0
2009-08-18 06:23:00,133.78,133.785,133.76,133.765,150800000.0
2009-08-18 06:24:00,133.765,133.78,133.765,133.775,134700000.0
2009-08-18 06:25:00,133.775,133.8,133.77,133.795,184300000.0
2009-08-18 06:26:00,133.795,133.795,133.76,133.765,134400000.0
2009-08-18 06:27:00,133.765,133.795,133.755,133.785,179500000.0
2009-08-18 06:28:00,133.785,133.785,133.76,133.765,160100000.0
2009-08-18 06:29:00,133.765,133.765,133.735,133.755,163400000.0
2009-08-18 06:30:00,133.75,133.755,133.685,133.695,157700000.0
2009-08-18 06:31:00,133.685,133.73,133.68,133.73,196700000.0
2009-08-18 06:32:00,133.73,133.73,133.695,133.7,197000000.0
2009-08-18 06:33:00,133.7,133.705,133.69,133.705,137900000.0
2009-08-18 06:34:00,133.705,133.71,133.69,133.71,85600000.0
2009-08-18 06:35:00,133.71,133.715,133.69,133.7,160700000.0
2009-08-18 06:36:00,133.7,133.705,133.69,133.7,148900000.0
2009-08-18 06:37:00,133.695,133.705,133.675,133.675,163800000.0
2009-08-18 06:38:00,133.675,133.73,133.675,133.725,188700000.0
2009-08-18 06:39:00,133.73,133.745,133.725,133.745,147400000.0
2009-08-18 06:40:00,133.745,133.755,133.735,133.755,122700000.0
2009-08-18 06:41:00,133.755,133.775,133.74,133.765,153400000.0
2009-08-18 06:42:00,133.76,133.765,133.745,133.755,77800000.0
2009-08-18 06:43:00,133.755,133.755,133.72,133.74,81500000.0
2009-08-18 06:44:00,133.74,133.74,133.715,133.715,95500000.0
2009-08-18 06:45:00,133.71,133.71,133.67,133.67,164300000.0
2009-08-18 06:46:00,133.67,133.68,133.665,133.665,95600000.0
2009-08-18 06:47:00,133.665,133.665,133.625,133.625,202500000.0
2009-08-18 06:48:00,133.625,133.625,133.58,133.58,225400000.0
2009-08-18 06:49:00,133.575,133.6,133.575,133.595,197700000.0
2009-08-18 06:50:00,133.595,133.595,133.565,133.575,192400000.0
2009-08-18 06:51:00,133.575,133.58,133.565,133.575,124200000.0
2009-08-18 06:52:00,133.58,133.64,133.58,133.64,122000000.0
2009-08-18 06:53:00,133.64,133.64,133.605,133.62,193200000.0
2009-08-18 06:54:00,133.625,133.66,133.615,133.645,154300000.0
2009-08-18 06:55:00,133.65,133.655,133.645,133.645,204300000.0
2009-08-18 06:56:00,133.645,133.68,133.645,133.68,156200000.0
2009-08-18 06:57:00,133.685,133.72,133.685,133.71,155100000.0
2009-08-18 06:58:00,133.71,133.72,133.685,133.69,140200000.0
2009-08-18 06:59:00,133.69,133.705,133.625,133.64,171400000.0
2009-08-18 07:00:00,133.65,133.73,133.65,133.73,168200000.0
2009-08-18 07:01:00,133.73,133.73,133.715,133.73,82700000.0
2009-08-18 07:02:00,133.73,133.765,133.73,133.745,201000000.0
2009-08-18 07:03:00,133.745,133.775,133.745,133.775,41500000.0
2009-08-18 07:04:00,133.775,133.78,133.765,133.765,60500000.0
2009-08-18 07:05:00,133.765,133.765,133.73,133.735,152700000.0
2009-08-18 07:06:00,133.735,133.76,133.73,133.755,111800000.0
2009-08-18 07:07:00,133.76,133.79,133.76,133.765,199900000.0
2009-08-18 07:08:00,133.765,133.79,133.765,133.77,172300000.0
2009-08-18 07:09:00,133.78,133.785,133.76,133.765,174400000.0
2009-08-18 07:10:00,133.765,133.765,133.73,133.74,158800000.0
2009-08-18 07:11:00,133.74,133.74,133.73,133.74,86900000.0
2009-08-18 07:12:00,133.74,133.74,133.73,133.73,15200000.0
2009-08-18 07:13:00,133.73,133.76,133.72,133.76,116700000.0
2009-08-18 07:14:00,133.76,133.76,133.735,133.74,51300000.0
2009-08-18 07:15:00,133.74,133.75,133.735,133.735,82900000.0
2009-08-18 07:16:00,133.74,133.75,133.71,133.72,128200000.0
2009-08-18 07:17:00,133.705,133.72,133.705,133.72,83800000.0
2009-08-18 07:18:00,133.725,133.785,133.725,133.76,200100000.0
2009-08-18 07:19:00,133.76,133.765,133.72,133.75,163900000.0
2009-08-18 07:20:00,133.75,133.785,133.75,133.77,80300000.0
2009-08-18 07:21:00,133.775,133.795,133.77,133.79,218400000.0
2009-08-18 07:22:00,133.79,133.81,133.78,133.795,218400000.0
2009-08-18 07:23:00,133.785,133.895,133.785,133.885,233800000.0
2009-08-18 07:24:00,133.885,133.915,133.865,133.915,186800000.0
2009-08-18 07:25:00,133.92,133.945,133.91,133.945,208900000.0
2009-08-18 07:26:00,133.94,134.005,133.94,133.995,331500000.0
2009-08-18 07:27:00,133.995,134.005,133.98,133.98,190800000.0
2009-08-18 07:28:00,133.985,134.005,133.98,134.005,265800000.0
2009-08-18 07:29:00,134.005,134.005,133.925,133.945,111000000.0
2009-08-18 07:30:00,133.94,133.95,133.925,133.935,205600000.0
2009-08-18 07:31:00,133.935,133.965,133.905,133.96,215700000.0
2009-08-18 07:32:00,133.96,133.98,133.96,133.96,218900000.0
2009-08-18 07:33:00,133.96,133.985,133.945,133.96,370900000.0
2009-08-18 07:34:00,133.955,133.98,133.955,133.955,169100000.0
2009-08-18 07:35:00,133.955,134.0,133.945,134.0,179500000.0
2009-08-18 07:36:00,134.0,134.0,133.965,133.97,92400000.0
2009-08-18 07:37:00,133.97,133.98,133.91,133.92,178100000.0
2009-08-18 07:38:00,133.915,133.935,133.905,133.91,157300000.0
2009-08-18 07:39:00,133.905,133.91,133.895,133.9,143400000.0
2009-08-18 07:40:00,133.9,133.96,133.89,133.95,213100000.0
2009-08-18 07:41:00,133.945,133.95,133.92,133.925,211700000.0
2009-08-18 07:42:00,133.925,133.94,133.915,133.915,163800000.0
2009-08-18 07:43:00,133.915,133.92,133.88,133.88,269200000.0
2009-08-18 07:44:00,133.88,133.895,133.88,133.895,90300000.0
2009-08-18 07:45:00,133.895,133.93,133.875,133.93,167700000.0
2009-08-18 07:46:00,133.93,133.945,133.915,133.925,143400000.0
2009-08-18 07:47:00,133.925,133.96,133.925,133.945,224000000.0
2009-08-18 07:48:00,133.945,133.985,133.94,133.985,181400000.0
2009-08-18 07:49:00,133.99,134.0,133.98,133.985,113800000.0
2009-08-18 07:50:00,133.995,134.01,133.95,133.975,187000000.0
2009-08-18 07:51:00,133.975,133.975,133.945,133.975,223900000.0
2009-08-18 07:52:00,133.98,133.99,133.97,133.975,173700000.0
2009-08-18 07:53:00,133.975,133.98,133.955,133.97,196100000.0
2009-08-18 07:54:00,133.97,134.015,133.97,134.005,165100000.0
2009-08-18 07:55:00,134.015,134.06,134.0,134.055,279600000.0
2009-08-18 07:56:00,134.055,134.075,134.05,134.07,96200000.0
2009-08-18 07:57:00,134.07,134.07,134.05,134.05,139200000.0
2009-08-18 07:58:00,134.055,134.055,134.025,134.035,246000000.0
2009-08-18 07:59:00,134.035,134.05,134.015,134.02,159700000.0
2009-08-18 08:00:00,134.03,134.05,134.015,134.05,301700000.0
2009-08-18 08:01:00,134.045,134.115,134.045,134.11,283000000.0
2009-08-18 08:02:00,134.11,134.13,134.1,134.13,346800000.0
2009-08-18 08:03:00,134.13,134.14,134.105,134.11,250900000.0
2009-08-18 08:04:00,134.125,134.135,134.11,134.11,242000000.0
2009-08-18 08:05:00,134.11,134.13,134.09,134.09,345800000.0
2009-08-18 08:06:00,134.09,134.1,134.01,134.03,460500000.0
2009-08-18 08:07:00,134.03,134.1,134.03,134.09,481600000.0
2009-08-18 08:08:00,134.085,134.1,134.055,134.07,590100000.0
2009-08-18 08:09:00,134.07,134.09,134.055,134.08,324899999.0
2009-08-18 08:10:00,134.08,134.13,134.075,134.13,169300000.0
2009-08-18 08:11:00,134.125,134.14,134.09,134.09,262200000.0
2009-08-18 08:12:00,134.095,134.095,134.05,134.05,284000000.0
2009-08-18 08:13:00,134.06,134.06,134.015,134.04,370100000.0
2009-08-18 08:14:00,134.04,134.085,134.04,134.07,248000000.0
2009-08-18 08:15:00,134.07,134.12,134.05,134.115,433899999.0
2009-08-18 08:16:00,134.115,134.115,134.08,134.105,501300002.0
2009-08-18 08:17:00,134.1,134.125,134.1,134.12,363300000.0
2009-08-18 08:18:00,134.12,134.135,134.105,134.115,491300000.0
2009-08-18 08:19:00,134.11,134.15,134.11,134.15,383300000.0
2009-08-18 08:20:00,134.15,134.25,134.145,134.25,346600000.0
2009-08-18 08:21:00,134.265,134.27,134.22,134.225,531400000.0
2009-08-18 08:22:00,134.23,134.23,134.18,134.19,390800000.0
2009-08-18 08:23:00,134.19,134.2,134.18,134.185,398800000.0
2009-08-18 08:24:00,134.185,134.28,134.185,134.27,393400000.0
2009-08-18 08:25:00,134.27,134.275,134.22,134.225,320500000.0
2009-08-18 08:26:00,134.225,134.24,134.21,134.21,268500000.0
2009-08-18 08:27:00,134.21,134.245,134.21,134.23,347100000.0
2009-08-18 08:28:00,134.23,134.24,134.205,134.215,224700000.0
2009-08-18 08:29:00,134.215,134.28,134.215,134.28,512599999.0
2009-08-18 08:30:00,134.28,134.325,134.265,134.27,512900000.0
2009-08-18 08:31:00,134.275,134.29,134.23,134.24,627600000.0
2009-08-18 08:32:00,134.235,134.24,134.215,134.225,541300000.0
2009-08-18 08:33:00,134.23,134.23,134.175,134.19,531900000.0
2009-08-18 08:34:00,134.18,134.185,134.125,134.16,627500000.0
2009-08-18 08:35:00,134.15,134.205,134.145,134.205,274300000.0
2009-08-18 08:36:00,134.205,134.25,134.2,134.22,337800000.0
2009-08-18 08:37:00,134.215,134.24,134.19,134.24,241000000.0
2009-08-18 08:38:00,134.235,134.285,134.235,134.26,266600000.0
2009-08-18 08:39:00,134.26,134.27,134.245,134.265,311500000.0
2009-08-18 08:40:00,134.265,134.355,134.26,134.34,313400000.0
2009-08-18 08:41:00,134.34,134.345,134.29,134.31,527000000.0
2009-08-18 08:42:00,134.31,134.33,134.25,134.325,353900000.0
2009-08-18 08:43:00,134.325,134.325,134.24,134.25,331300000.0
2009-08-18 08:44:00,134.25,134.265,134.21,134.215,439800000.0
2009-08-18 08:45:00,134.22,134.275,134.22,134.27,350300000.0
2009-08-18 08:46:00,134.27,134.27,134.23,134.23,528100000.0
2009-08-18 08:47:00,134.23,134.24,134.18,134.18,412800000.0
2009-08-18 08:48:00,134.18,134.19,134.115,134.15,485000001.0
2009-08-18 08:49:00,134.14,134.155,134.11,134.125,510900000.0
2009-08-18 08:50:00,134.12,134.155,134.12,134.15,171000000.0
2009-08-18 08:51:00,134.145,134.165,134.095,134.165,407900000.0
2009-08-18 08:52:00,134.165,134.17,134.11,134.13,271100000.0
2009-08-18 08:53:00,134.13,134.14,134.115,134.12,240000000.0
2009-08-18 08:54:00,134.12,134.135,134.12,134.12,287100000.0
2009-08-18 08:55:00,134.12,134.14,134.08,134.135,341000000.0
2009-08-18 08:56:00,134.135,134.175,134.135,134.15,227100000.0
2009-08-18 08:57:00,134.15,134.205,134.15,134.19,252100000.0
2009-08-18 08:58:00,134.19,134.195,134.165,134.18,209400000.0
2009-08-18 08:59:00,134.18,134.215,134.18,134.195,232100000.0
2009-08-18 09:00:00,134.16,134.27,134.145,134.245,378700000.0
2009-08-18 09:01:00,134.245,134.325,134.245,134.305,390200000.0
2009-08-18 09:02:00,134.305,134.31,134.24,134.265,160900000.0
2009-08-18 09:03:00,134.27,134.3,134.22,134.275,339000000.0
2009-08-18 09:04:00,134.27,134.28,134.255,134.26,378900000.0
2009-08-18 09:05:00,134.255,134.31,134.255,134.275,268300000.0
2009-08-18 09:06:00,134.28,134.31,134.275,134.305,144000000.0
2009-08-18 09:07:00,134.3,134.325,134.295,134.325,170500000.0
2009-08-18 09:08:00,134.325,134.4,134.3,134.375,296200000.0
2009-08-18 09:09:00,134.375,134.415,134.365,134.38,379000000.0
2009-08-18 09:10:00,134.38,134.385,134.365,134.38,324200000.0
2009-08-18 09:11:00,134.38,134.465,134.37,134.445,241500000.0
2009-08-18 09:12:00,134.45,134.5,134.44,134.465,435100000.0
2009-08-18 09:13:00,134.47,134.48,134.42,134.435,519100000.0
2009-08-18 09:14:00,134.435,134.44,134.375,134.385,560900000.0
2009-08-18 09:15:00,134.39,134.41,134.375,134.4,379300000.0
2009-08-18 09:16:00,134.4,134.41,134.375,134.39,381800000.0
2009-08-18 09:17:00,134.39,134.49,134.385,134.49,305100000.0
2009-08-18 09:18:00,134.5,134.55,134.495,134.51,539700000.0
2009-08-18 09:19:00,134.505,134.525,134.485,134.51,198400000.0
2009-08-18 09:20:00,134.51,134.515,134.46,134.48,188300000.0
2009-08-18 09:21:00,134.475,134.475,134.435,134.435,409600000.0
2009-08-18 09:22:00,134.435,134.46,134.425,134.435,424800000.0
2009-08-18 09:23:00,134.435,134.46,134.43,134.455,361900000.0
2009-08-18 09:24:00,134.46,134.46,134.39,134.41,334500000.0
2009-08-18 09:25:00,134.41,134.425,134.4,134.425,494700000.0
2009-08-18 09:26:00,134.42,134.465,134.415,134.455,402700000.0
2009-08-18 09:27:00,134.455,134.46,134.44,134.46,215200000.0
2009-08-18 09:28:00,134.46,134.525,134.455,134.515,227700000.0
2009-08-18 09:29:00,134.515,134.52,134.445,134.465,516300001.0
2009-08-18 09:30:00,134.46,134.49,134.43,134.445,396600000.0
2009-08-18 09:31:00,134.445,134.47,134.445,134.46,163600000.0
2009-08-18 09:32:00,134.455,134.495,134.435,134.48,301900000.0
2009-08-18 09:33:00,134.475,134.49,134.445,134.46,403500000.0
2009-08-18 09:34:00,134.46,134.46,134.41,134.43,349300000.0
2009-08-18 09:35:00,134.43,134.43,134.395,134.405,450099998.0
2009-08-18 09:36:00,134.41,134.43,134.405,134.42,453400000.0
2009-08-18 09:37:00,134.42,134.435,134.395,134.425,406100000.0
2009-08-18 09:38:00,134.42,134.425,134.35,134.38,485200000.0
2009-08-18 09:39:00,134.38,134.42,134.37,134.39,248800000.0
2009-08-18 09:40:00,134.39,134.39,134.35,134.36,291500000.0
2009-08-18 09:41:00,134.36,134.365,134.32,134.33,360200000.0
2009-08-18 09:42:00,134.33,134.405,134.315,134.36,395199999.0
2009-08-18 09:43:00,134.36,134.39,134.34,134.39,279600000.0
2009-08-18 09:44:00,134.39,134.45,134.37,134.445,359299999.0
2009-08-18 09:45:00,134.45,134.45,134.395,134.41,288300000.0
2009-08-18 09:46:00,134.41,134.42,134.375,134.385,344400000.0
2009-08-18 09:47:00,134.39,134.42,134.36,134.37,486300000.0
2009-08-18 09:48:00,134.365,134.365,134.335,134.335,245900001.0
2009-08-18 09:49:00,134.34,134.345,134.3,134.34,337500000.0
2009-08-18 09:50:00,134.335,134.375,134.33,134.365,387300000.0
2009-08-18 09:51:00,134.365,134.375,134.36,134.375,218800000.0
2009-08-18 09:52:00,134.375,134.38,134.36,134.365,320100000.0
2009-08-18 09:53:00,134.365,134.37,134.33,134.345,379900000.0
2009-08-18 09:54:00,134.36,134.365,134.335,134.345,320600002.0
2009-08-18 09:55:00,134.345,134.365,134.325,134.35,292300000.0
2009-08-18 09:56:00,134.35,134.35,134.325,134.335,277400000.0
2009-08-18 09:57:00,134.33,134.345,134.325,134.335,144700000.0
2009-08-18 09:58:00,134.335,134.345,134.32,134.325,193200000.0
2009-08-18 09:59:00,134.325,134.365,134.275,134.365,315800000.0
2009-08-18 10:00:00,134.365,134.37,134.34,134.36,300900000.0
2009-08-18 10:01:00,134.36,134.37,134.345,134.36,471799999.0
2009-08-18 10:02:00,134.365,134.37,134.35,134.35,292500000.0
2009-08-18 10:03:00,134.35,134.37,134.325,134.37,323200000.0
2009-08-18 10:04:00,134.335,134.39,134.335,134.38,222300000.0
2009-08-18 10:05:00,134.38,134.38,134.34,134.365,300700000.0
2009-08-18 10:06:00,134.365,134.365,134.34,134.365,161700000.0
2009-08-18 10:07:00,134.365,134.375,134.34,134.34,213100000.0
2009-08-18 10:08:00,134.34,134.355,134.315,134.315,291500000.0
2009-08-18 10:09:00,134.32,134.335,134.315,134.315,234200000.0
2009-08-18 10:10:00,134.32,134.365,134.32,134.355,137900000.0
2009-08-18 10:11:00,134.36,134.36,134.345,134.36,81400000.0
2009-08-18 10:12:00,134.36,134.38,134.335,134.36,178399999.0
2009-08-18 10:13:00,134.36,134.36,134.325,134.33,152899999.0
2009-08-18 10:14:00,134.325,134.335,134.3,134.305,277400000.0
2009-08-18 10:15:00,134.305,134.345,134.295,134.315,599900000.0
2009-08-18 10:16:00,134.32,134.35,134.31,134.31,320300000.0
2009-08-18 10:17:00,134.305,134.32,134.295,134.295,295800000.0
2009-08-18 10:18:00,134.295,134.305,134.29,134.29,208000000.0
2009-08-18 10:19:00,134.29,134.3,134.25,134.3,368300000.0
2009-08-18 10:20:00,134.3,134.31,134.27,134.31,397200000.0
2009-08-18 10:21:00,134.31,134.335,134.305,134.32,230300000.0
2009-08-18 10:22:00,134.32,134.36,134.315,134.315,279000001.0
2009-08-18 10:23:00,134.33,134.37,134.315,134.35,284850000.0
2009-08-18 10:24:00,134.35,134.405,134.35,134.385,251000000.0
2009-08-18 10:25:00,134.385,134.415,134.375,134.41,294600000.0
2009-08-18 10:26:00,134.41,134.45,134.4,134.45,384600001.0
2009-08-18 10:27:00,134.45,134.495,134.445,134.46,300500000.0
2009-08-18 10:28:00,134.46,134.475,134.45,134.475,226600000.0
2009-08-18 10:29:00,134.475,134.48,134.45,134.465,282500000.0
2009-08-18 10:30:00,134.465,134.535,134.415,134.415,316100000.0
2009-08-18 10:31:00,134.41,134.425,134.375,134.395,427400000.0
2009-08-18 10:32:00,134.395,134.42,134.385,134.39,182600000.0
2009-08-18 10:33:00,134.385,134.39,134.375,134.375,190200000.0
2009-08-18 10:34:00,134.38,134.39,134.315,134.325,275900000.0
2009-08-18 10:35:00,134.32,134.38,134.315,134.37,494700000.0
2009-08-18 10:36:00,134.37,134.41,134.37,134.395,304800000.0
2009-08-18 10:37:00,134.395,134.395,134.36,134.385,341600001.0
2009-08-18 10:38:00,134.385,134.42,134.365,134.42,362700000.0
2009-08-18 10:39:00,134.42,134.435,134.4,134.415,196200000.0
2009-08-18 10:40:00,134.415,134.415,134.385,134.405,301900000.0
2009-08-18 10:41:00,134.41,134.435,134.365,134.385,250400000.0
2009-08-18 10:42:00,134.39,134.4,134.365,134.37,386300000.0
2009-08-18 10:43:00,134.37,134.395,134.37,134.37,137600000.0
2009-08-18 10:44:00,134.37,134.375,134.345,134.355,336300001.0
2009-08-18 10:45:00,134.355,134.39,134.355,134.39,180900000.0
2009-08-18 10:46:00,134.38,134.405,134.38,134.405,67600000.0
2009-08-18 10:47:00,134.4,134.405,134.355,134.36,139800000.0
2009-08-18 10:48:00,134.36,134.405,134.355,134.395,142300000.0
2009-08-18 10:49:00,134.39,134.405,134.39,134.4,87400000.0
2009-08-18 10:50:00,134.4,134.405,134.38,134.39,152100001.0
2009-08-18 10:51:00,134.39,134.415,134.38,134.415,93800000.0
2009-08-18 10:52:00,134.415,134.435,134.405,134.43,223900000.0
2009-08-18 10:53:00,134.435,134.49,134.425,134.48,284800000.0
2009-08-18 10:54:00,134.48,134.505,134.475,134.485,139800000.0
2009-08-18 10:55:00,134.485,134.5,134.465,134.48,239900000.0
2009-08-18 10:56:00,134.475,134.49,134.455,134.48,187900000.0
2009-08-18 10:57:00,134.47,134.48,134.455,134.47,104400000.0
2009-08-18 10:58:00,134.465,134.47,134.42,134.46,369700000.0
2009-08-18 10:59:00,134.46,134.525,134.445,134.51,274100000.0
2009-08-18 11:00:00,134.51,134.79,134.51,134.68,260000000.0
2009-08-18 11:01:00,134.67,134.76,134.67,134.7,228800000.0
2009-08-18 11:02:00,134.695,134.695,134.605,134.61,330000001.0
2009-08-18 11:03:00,134.615,134.64,134.595,134.64,337400000.0
2009-08-18 11:04:00,134.635,134.73,134.635,134.705,268800000.0
2009-08-18 11:05:00,134.71,134.76,134.7,134.75,391500000.0
2009-08-18 11:06:00,134.755,134.76,134.715,134.72,374100000.0
2009-08-18 11:07:00,134.72,134.73,134.655,134.68,369700000.0
2009-08-18 11:08:00,134.68,134.715,134.63,134.63,383100000.0
2009-08-18 11:09:00,134.635,134.64,134.57,134.585,424300000.0
2009-08-18 11:10:00,134.585,134.655,134.58,134.645,388600000.0
2009-08-18 11:11:00,134.645,134.7,134.645,134.69,275900000.0
2009-08-18 11:12:00,134.69,134.715,134.675,134.685,321200000.0
2009-08-18 11:13:00,134.68,134.7,134.63,134.63,303700000.0
2009-08-18 11:14:00,134.63,134.63,134.565,134.575,334300000.0
2009-08-18 11:15:00,134.575,134.63,134.575,134.59,399100000.0
2009-08-18 11:16:00,134.58,134.6,134.51,134.6,314400001.0
2009-08-18 11:17:00,134.595,134.595,134.56,134.57,237300000.0
2009-08-18 11:18:00,134.57,134.57,134.55,134.55,355400000.0
2009-08-18 11:19:00,134.55,134.575,134.55,134.56,214500000.0
2009-08-18 11:20:00,134.555,134.57,134.55,134.555,404600001.0
2009-08-18 11:21:00,134.56,134.57,134.545,134.55,414100000.0
2009-08-18 11:22:00,134.56,134.56,134.545,134.545,436200000.0
2009-08-18 11:23:00,134.545,134.575,134.53,134.575,172700000.0
2009-08-18 11:24:00,134.575,134.61,134.565,134.61,257500000.0
2009-08-18 11:25:00,134.605,134.615,134.58,134.58,272600000.0
2009-08-18 11:26:00,134.58,134.59,134.57,134.575,282000000.0
2009-08-18 11:27:00,134.57,134.59,134.55,134.58,202400000.0
2009-08-18 11:28:00,134.58,134.585,134.56,134.58,325000000.0
2009-08-18 11:29:00,134.58,134.59,134.515,134.53,333500000.0
2009-08-18 11:30:00,134.52,134.545,134.52,134.54,307000000.0
2009-08-18 11:31:00,134.54,134.55,134.515,134.535,373000000.0
2009-08-18 11:32:00,134.535,134.54,134.475,134.49,209600000.0
2009-08-18 11:33:00,134.49,134.51,134.475,134.48,88800000.0
2009-08-18 11:34:00,134.48,134.495,134.465,134.465,113400000.0
2009-08-18 11:35:00,134.465,134.49,134.465,134.48,246700000.0
2009-08-18 11:36:00,134.48,134.48,134.47,134.475,116200000.0
2009-08-18 11:37:00,134.475,134.48,134.46,134.465,370100000.0
2009-08-18 11:38:00,134.465,134.485,134.465,134.48,274800000.0
2009-08-18 11:39:00,134.48,134.5,134.47,134.485,348900000.0
2009-08-18 11:40:00,134.48,134.54,134.475,134.54,289700000.0
2009-08-18 11:41:00,134.53,134.535,134.515,134.52,304300000.0
2009-08-18 11:42:00,134.52,134.53,134.485,134.495,268300000.0
2009-08-18 11:43:00,134.495,134.505,134.46,134.48,368900000.0
2009-08-18 11:44:00,134.48,134.485,134.44,134.445,354200001.0
2009-08-18 11:45:00,134.44,134.445,134.375,134.4,313400001.0
2009-08-18 11:46:00,134.4,134.42,134.375,134.38,329400000.0
2009-08-18 11:47:00,134.38,134.4,134.345,134.355,225700000.0
2009-08-18 11:48:00,134.355,134.36,134.18,134.2,341599999.0
2009-08-18 11:49:00,134.215,134.255,134.215,134.235,227900000.0
2009-08-18 11:50:00,134.235,134.235,134.2,134.22,195800000.0
2009-08-18 11:51:00,134.22,134.22,134.075,134.075,296900000.0
2009-08-18 11:52:00,134.075,134.105,134.055,134.095,369400000.0
2009-08-18 11:53:00,134.1,134.155,134.1,134.14,397100000.0
2009-08-18 11:54:00,134.145,134.18,134.145,134.17,162900000.0
2009-08-18 11:55:00,134.17,134.21,134.165,134.205,381000000.0
2009-08-18 11:56:00,134.195,134.215,134.19,134.19,316000000.0
2009-08-18 11:57:00,134.19,134.19,134.17,134.19,275200000.0
2009-08-18 11:58:00,134.19,134.2,134.19,134.2,311100000.0
2009-08-18 11:59:00,134.2,134.225,134.2,134.205,202000000.0
2009-08-18 12:00:00,134.205,134.25,134.2,134.25,338700000.0
2009-08-18 12:01:00,134.25,134.265,134.235,134.235,359100000.0
2009-08-18 12:02:00,134.245,134.27,134.235,134.26,265900000.0
2009-08-18 12:03:00,134.26,134.28,134.26,134.26,255700000.0
2009-08-18 12:04:00,134.26,134.39,134.26,134.385,363700001.0
2009-08-18 12:05:00,134.37,134.37,134.29,134.3,217800000.0
2009-08-18 12:06:00,134.3,134.32,134.29,134.3,292300000.0
2009-08-18 12:07:00,134.3,134.3,134.28,134.29,296400000.0
2009-08-18 12:08:00,134.285,134.29,134.28,134.28,269700000.0
2009-08-18 12:09:00,134.28,134.295,134.28,134.285,236500000.0
2009-08-18 12:10:00,134.29,134.335,134.29,134.335,124600000.0
2009-08-18 12:11:00,134.335,134.335,134.305,134.32,189900000.0
2009-08-18 12:12:00,134.32,134.34,134.31,134.33,300000000.0
2009-08-18 12:13:00,134.33,134.34,134.32,134.33,200800000.0
2009-08-18 12:14:00,134.33,134.34,134.285,134.29,247700000.0
2009-08-18 12:15:00,134.29,134.305,134.27,134.27,322000001.0
2009-08-18 12:16:00,134.27,134.28,134.225,134.23,427600000.0
2009-08-18 12:17:00,134.22,134.26,134.22,134.235,372400000.0
2009-08-18 12:18:00,134.24,134.285,134.24,134.255,244300000.0
2009-08-18 12:19:00,134.25,134.26,134.235,134.26,226300000.0
2009-08-18 12:20:00,134.255,134.265,134.255,134.265,66800000.0
2009-08-18 12:21:00,134.265,134.29,134.265,134.275,71900000.0
2009-08-18 12:22:00,134.275,134.31,134.275,134.31,212100000.0
2009-08-18 12:23:00,134.315,134.36,134.31,134.35,316200000.0
2009-08-18 12:24:00,134.35,134.35,134.27,134.295,132700000.0
2009-08-18 12:25:00,134.295,134.295,134.28,134.29,80800000.0
2009-08-18 12:26:00,134.29,134.29,134.28,134.28,85400000.0
2009-08-18 12:27:00,134.28,134.31,134.265,134.275,231400000.0
2009-08-18 12:28:00,134.275,134.3,134.265,134.285,184800000.0
2009-08-18 12:29:00,134.285,134.335,134.265,134.32,279000000.0
2009-08-18 12:30:00,134.32,134.365,134.315,134.35,294200000.0
2009-08-18 12:31:00,134.35,134.355,134.32,134.345,190800000.0
2009-08-18 12:32:00,134.34,134.34,134.33,134.33,97400000.0
2009-08-18 12:33:00,134.33,134.335,134.315,134.32,118000000.0
2009-08-18 12:34:00,134.32,134.325,134.295,134.31,80900000.0
2009-08-18 12:35:00,134.305,134.315,134.285,134.285,252499999.0
2009-08-18 12:36:00,134.26,134.305,134.26,134.3,347100000.0
2009-08-18 12:37:00,134.3,134.305,134.29,134.305,450800000.0
2009-08-18 12:38:00,134.3,134.3,134.27,134.28,171200000.0
2009-08-18 12:39:00,134.285,134.285,134.265,134.275,199900000.0
2009-08-18 12:40:00,134.275,134.31,134.265,134.3,171500000.0
2009-08-18 12:41:00,134.31,134.36,134.31,134.345,276500000.0
2009-08-18 12:42:00,134.345,134.375,134.34,134.355,151900000.0
2009-08-18 12:43:00,134.37,134.37,134.33,134.35,231200000.0
2009-08-18 12:44:00,134.35,134.355,134.275,134.285,152100000.0
2009-08-18 12:45:00,134.285,134.325,134.28,134.31,305500000.0
2009-08-18 12:46:00,134.315,134.345,134.31,134.325,226900000.0
2009-08-18 12:47:00,134.325,134.325,134.255,134.265,181700000.0
2009-08-18 12:48:00,134.265,134.265,134.24,134.26,84900000.0
2009-08-18 12:49:00,134.255,134.285,134.255,134.285,176300000.0
2009-08-18 12:50:00,134.275,134.285,134.27,134.27,110000000.0
2009-08-18 12:51:00,134.26,134.295,134.255,134.265,382200000.0
2009-08-18 12:52:00,134.265,134.275,134.245,134.265,362000000.0
2009-08-18 12:53:00,134.27,134.28,134.26,134.27,202500000.0
2009-08-18 12:54:00,134.27,134.275,134.245,134.245,403400000.0
2009-08-18 12:55:00,134.245,134.275,134.245,134.25,311700000.0
2009-08-18 12:56:00,134.25,134.32,134.25,134.32,298800000.0
2009-08-18 12:57:00,134.32,134.33,134.31,134.315,181600000.0
2009-08-18 12:58:00,134.315,134.32,134.29,134.3,248300000.0
2009-08-18 12:59:00,134.3,134.31,134.265,134.265,293600000.0
2009-08-18 13:00:00,134.265,134.275,134.225,134.225,287100000.0
2009-08-18 13:01:00,134.225,134.235,134.195,134.225,241900000.0
2009-08-18 13:02:00,134.225,134.225,134.175,134.175,156200000.0
2009-08-18 13:03:00,134.175,134.19,134.165,134.165,109000000.0
2009-08-18 13:04:00,134.165,134.17,134.14,134.16,319800000.0
2009-08-18 13:05:00,134.16,134.175,134.135,134.16,359400000.0
2009-08-18 13:06:00,134.155,134.155,134.125,134.13,307199999.0
2009-08-18 13:07:00,134.13,134.13,134.095,134.1,416000000.0
2009-08-18 13:08:00,134.1,134.115,134.1,134.1,170500000.0
2009-08-18 13:09:00,134.1,134.11,134.09,134.095,162400000.0
2009-08-18 13:10:00,134.095,134.115,134.09,134.115,429900002.0
2009-08-18 13:11:00,134.115,134.17,134.115,134.17,262400000.0
2009-08-18 13:12:00,134.155,134.16,134.135,134.14,220900000.0
2009-08-18 13:13:00,134.14,134.14,134.11,134.135,157600000.0
2009-08-18 13:14:00,134.135,134.15,134.125,134.13,244400000.0
2009-08-18 13:15:00,134.135,134.205,134.135,134.205,395800000.0
2009-08-18 13:16:00,134.2,134.215,134.19,134.205,149700000.0
2009-08-18 13:17:00,134.21,134.225,134.175,134.185,322700000.0
2009-08-18 13:18:00,134.18,134.2,134.18,134.2,128000000.0
2009-08-18 13:19:00,134.195,134.205,134.185,134.19,140400000.0
2009-08-18 13:20:00,134.185,134.21,134.18,134.2,126100000.0
2009-08-18 13:21:00,134.2,134.23,134.195,134.21,122400000.0
2009-08-18 13:22:00,134.22,134.22,134.175,134.18,219600000.0
2009-08-18 13:23:00,134.18,134.185,134.115,134.12,234400000.0
2009-08-18 13:24:00,134.12,134.12,134.075,134.08,382400000.0
2009-08-18 13:25:00,134.08,134.08,134.055,134.065,406900000.0
2009-08-18 13:26:00,134.065,134.07,134.04,134.045,238100000.0
2009-08-18 13:27:00,134.045,134.045,134.015,134.025,172100000.0
2009-08-18 13:28:00,134.02,134.075,134.02,134.055,175400000.0
2009-08-18 13:29:00,134.055,134.07,134.015,134.02,363300000.0
2009-08-18 13:30:00,134.03,134.035,133.905,133.91,283700000.0
2009-08-18 13:31:00,133.895,133.92,133.885,133.905,395200000.0
2009-08-18 13:32:00,133.91,133.915,133.855,133.865,319000000.0
2009-08-18 13:33:00,133.865,133.88,133.81,133.85,346700000.0
2009-08-18 13:34:00,133.85,133.865,133.825,133.83,469600000.0
2009-08-18 13:35:00,133.83,133.855,133.82,133.85,400700000.0
2009-08-18 13:36:00,133.855,133.89,133.84,133.88,211100000.0
2009-08-18 13:37:00,133.88,133.915,133.88,133.905,179200000.0
2009-08-18 13:38:00,133.905,133.915,133.87,133.87,281399998.0
2009-08-18 13:39:00,133.875,133.9,133.865,133.87,291700000.0
2009-08-18 13:40:00,133.87,133.915,133.86,133.915,110000000.0
2009-08-18 13:41:00,133.9,133.91,133.88,133.88,162200000.0
2009-08-18 13:42:00,133.88,133.905,133.87,133.9,112900000.0
2009-08-18 13:43:00,133.905,133.94,133.87,133.935,175200000.0
2009-08-18 13:44:00,133.935,133.94,133.92,133.925,242100000.0
2009-08-18 13:45:00,133.925,133.94,133.92,133.93,239100000.0
2009-08-18 13:46:00,133.93,133.995,133.93,133.995,144700000.0
2009-08-18 13:47:00,133.995,133.995,133.975,133.98,121300000.0
2009-08-18 13:48:00,133.985,133.985,133.95,133.97,111200000.0
2009-08-18 13:49:00,133.96,133.98,133.96,133.98,134700000.0
2009-08-18 13:50:00,133.98,133.98,133.955,133.955,368500000.0
2009-08-18 13:51:00,133.95,133.95,133.875,133.885,292200000.0
2009-08-18 13:52:00,133.885,133.9,133.875,133.885,161500000.0
2009-08-18 13:53:00,133.885,133.905,133.885,133.895,157600000.0
2009-08-18 13:54:00,133.895,133.935,133.895,133.9,166300000.0
2009-08-18 13:55:00,133.9,133.95,133.9,133.945,376500000.0
2009-08-18 13:56:00,133.945,133.945,133.905,133.93,234600000.0
2009-08-18 13:57:00,133.93,133.94,133.92,133.935,167400000.0
2009-08-18 13:58:00,133.95,133.96,133.94,133.94,347900000.0
2009-08-18 13:59:00,133.945,133.97,133.945,133.97,186100000.0
2009-08-18 14:00:00,133.97,133.97,133.945,133.95,85800000.0
2009-08-18 14:01:00,133.94,133.96,133.925,133.955,154600000.0
2009-08-18 14:02:00,133.975,133.99,133.965,133.99,130100000.0
2009-08-18 14:03:00,133.99,134.0,133.98,133.995,121000000.0
2009-08-18 14:04:00,133.995,134.01,133.98,133.995,242500000.0
2009-08-18 14:05:00,133.995,133.995,133.955,133.955,242000000.0
2009-08-18 14:06:00,133.955,133.98,133.955,133.97,238400000.0
2009-08-18 14:07:00,133.97,133.97,133.96,133.97,239100000.0
2009-08-18 14:08:00,133.97,134.045,133.965,134.03,219900000.0
2009-08-18 14:09:00,134.025,134.055,134.02,134.055,156700000.0
2009-08-18 14:10:00,134.055,134.08,134.045,134.065,421500000.0
2009-08-18 14:11:00,134.06,134.12,134.05,134.1,245100000.0
2009-08-18 14:12:00,134.1,134.1,134.05,134.06,343500000.0
2009-08-18 14:13:00,134.06,134.085,134.06,134.075,277200000.0
2009-08-18 14:14:00,134.075,134.14,134.07,134.105,255700000.0
2009-08-18 14:15:00,134.11,134.125,134.06,134.06,330399999.0
2009-08-18 14:16:00,134.06,134.08,134.045,134.05,231400000.0
2009-08-18 14:17:00,134.05,134.05,133.98,133.99,317700000.0
2009-08-18 14:18:00,133.99,134.035,133.985,134.035,322599999.0
2009-08-18 14:19:00,134.025,134.03,133.985,134.015,263900000.0
2009-08-18 14:20:00,134.015,134.015,133.96,133.98,211600000.0
2009-08-18 14:21:00,133.98,134.0,133.975,133.98,465800000.0
2009-08-18 14:22:00,133.98,133.99,133.96,133.98,238400000.0
2009-08-18 14:23:00,133.97,134.04,133.97,134.03,465100000.0
2009-08-18 14:24:00,134.04,134.055,133.995,134.04,332100000.0
2009-08-18 14:25:00,134.035,134.06,133.985,134.06,237400000.0
2009-08-18 14:26:00,134.06,134.1,134.05,134.07,265199998.0
2009-08-18 14:27:00,134.065,134.1,134.06,134.1,301700000.0
2009-08-18 14:28:00,134.1,134.105,134.05,134.08,369200000.0
2009-08-18 14:29:00,134.08,134.085,134.06,134.08,200100000.0
2009-08-18 14:30:00,134.07,134.08,133.535,133.545,292200000.0
2009-08-18 14:31:00,133.54,133.54,133.39,133.43,425600000.0
2009-08-18 14:32:00,133.43,133.63,133.43,133.62,391500000.0
2009-08-18 14:33:00,133.62,133.705,133.62,133.67,366400000.0
2009-08-18 14:34:00,133.68,133.69,133.555,133.57,375200000.0
2009-08-18 14:35:00,133.58,133.58,133.405,133.41,327600000.0
2009-08-18 14:36:00,133.41,133.415,133.28,133.35,310500000.0
2009-08-18 14:37:00,133.345,133.465,133.345,133.465,212500000.0
2009-08-18 14:38:00,133.465,133.485,133.445,133.45,376100000.0
2009-08-18 14:39:00,133.45,133.455,133.375,133.395,466199999.0
2009-08-18 14:40:00,133.4,133.48,133.39,133.455,336800000.0
2009-08-18 14:41:00,133.47,133.525,133.465,133.525,409900000.0
2009-08-18 14:42:00,133.525,133.57,133.525,133.54,431400000.0
2009-08-18 14:43:00,133.54,133.58,133.505,133.57,295599998.0
2009-08-18 14:44:00,133.575,133.64,133.57,133.63,212300000.0
2009-08-18 14:45:00,133.645,133.755,133.62,133.705,392500000.0
2009-08-18 14:46:00,133.705,133.705,133.605,133.62,430400000.0
2009-08-18 14:47:00,133.625,133.66,133.605,133.66,497600000.0
2009-08-18 14:48:00,133.665,133.675,133.615,133.655,268700000.0
2009-08-18 14:49:00,133.655,133.685,133.6,133.6,347500000.0
2009-08-18 14:50:00,133.6,133.6,133.535,133.54,565499999.0
2009-08-18 14:51:00,133.535,133.575,133.535,133.55,365500001.0
2009-08-18 14:52:00,133.545,133.555,133.48,133.49,339600000.0
2009-08-18 14:53:00,133.485,133.51,133.435,133.49,331300000.0
2009-08-18 14:54:00,133.485,133.495,133.445,133.45,344000000.0
2009-08-18 14:55:00,133.445,133.445,133.315,133.325,408800000.0
2009-08-18 14:56:00,133.32,133.32,133.235,133.275,576000001.0
2009-08-18 14:57:00,133.28,133.28,133.2,133.235,270800000.0
2009-08-18 14:58:00,133.245,133.255,133.195,133.255,381300000.0
2009-08-18 14:59:00,133.255,133.27,133.205,133.27,366800000.0
2009-08-18 15:00:00,133.27,133.27,133.17,133.23,395200000.0
2009-08-18 15:01:00,133.23,133.32,133.23,133.31,399500000.0
2009-08-18 15:02:00,133.31,133.42,133.31,133.42,407600000.0
2009-08-18 15:03:00,133.425,133.46,133.42,133.45,300700000.0
2009-08-18 15:04:00,133.44,133.445,133.34,133.35,290200000.0
2009-08-18 15:05:00,133.345,133.41,133.345,133.36,438700001.0
2009-08-18 15:06:00,133.37,133.375,133.265,133.265,353600000.0
2009-08-18 15:07:00,133.275,133.32,133.245,133.245,422400000.0
2009-08-18 15:08:00,133.245,133.29,133.245,133.27,363900000.0
2009-08-18 15:09:00,133.27,133.315,133.24,133.3,429100000.0
2009-08-18 15:10:00,133.31,133.405,133.305,133.37,399400000.0
2009-08-18 15:11:00,133.36,133.37,133.31,133.36,250700000.0
2009-08-18 15:12:00,133.365,133.44,133.365,133.405,211600000.0
2009-08-18 15:13:00,133.405,133.435,133.395,133.43,158200000.0
2009-08-18 15:14:00,133.42,133.43,133.355,133.355,342400000.0
2009-08-18 15:15:00,133.33,133.385,133.315,133.345,280099999.0
2009-08-18 15:16:00,133.345,133.375,133.31,133.315,289600000.0
2009-08-18 15:17:00,133.315,133.355,133.315,133.315,360500000.0
2009-08-18 15:18:00,133.32,133.355,133.3,133.345,288100000.0
2009-08-18 15:19:00,133.35,133.355,133.305,133.32,283600000.0
2009-08-18 15:20:00,133.31,133.32,133.27,133.28,270100000.0
2009-08-18 15:21:00,133.28,133.28,133.23,133.245,472300000.0
2009-08-18 15:22:00,133.245,133.26,133.205,133.26,368700000.0
2009-08-18 15:23:00,133.26,133.35,133.26,133.29,194000000.0
2009-08-18 15:24:00,133.29,133.29,133.27,133.285,119900000.0
2009-08-18 15:25:00,133.285,133.285,133.26,133.26,139600000.0
2009-08-18 15:26:00,133.26,133.295,133.215,133.295,512100000.0
2009-08-18 15:27:00,133.295,133.295,133.26,133.26,356000000.0
2009-08-18 15:28:00,133.26,133.31,133.26,133.3,196600000.0
2009-08-18 15:29:00,133.3,133.395,133.3,133.39,359000000.0
2009-08-18 15:30:00,133.39,133.43,133.34,133.355,489100000.0
2009-08-18 15:31:00,133.355,133.39,133.33,133.39,287000000.0
2009-08-18 15:32:00,133.39,133.465,133.38,133.465,393300000.0
2009-08-18 15:33:00,133.465,133.54,133.465,133.49,386900000.0
2009-08-18 15:34:00,133.49,133.505,133.415,133.435,464100000.0
2009-08-18 15:35:00,133.43,133.46,133.375,133.455,344400001.0
2009-08-18 15:36:00,133.46,133.52,133.43,133.455,442500000.0
2009-08-18 15:37:00,133.46,133.47,133.405,133.42,414900000.0
2009-08-18 15:38:00,133.425,133.475,133.425,133.445,629099996.0
2009-08-18 15:39:00,133.445,133.46,133.405,133.43,381000001.0
2009-08-18 15:40:00,133.43,133.455,133.375,133.39,311800000.0
2009-08-18 15:41:00,133.39,133.4,133.35,133.365,359100000.0
2009-08-18 15:42:00,133.365,133.375,133.35,133.365,314600000.0
2009-08-18 15:43:00,133.355,133.38,133.345,133.37,519900001.0
2009-08-18 15:44:00,133.365,133.435,133.36,133.415,490399999.0
2009-08-18 15:45:00,133.405,133.42,133.325,133.36,247900000.0
2009-08-18 15:46:00,133.36,133.36,133.28,133.285,518900001.0
2009-08-18 15:47:00,133.285,133.31,133.22,133.22,396700000.0
2009-08-18 15:48:00,133.22,133.255,133.17,133.255,334200000.0
2009-08-18 15:49:00,133.255,133.27,133.235,133.27,482000001.0
2009-08-18 15:50:00,133.27,133.27,133.235,133.235,409200000.0
2009-08-18 15:51:00,133.25,133.26,133.225,133.225,343900000.0
2009-08-18 15:52:00,133.235,133.24,133.175,133.195,475500000.0
2009-08-18 15:53:00,133.195,133.275,133.17,133.265,475100000.0
2009-08-18 15:54:00,133.265,133.385,133.265,133.38,432100000.0
2009-08-18 15:55:00,133.39,133.39,133.3,133.3,357700000.0
2009-08-18 15:56:00,133.295,133.315,133.275,133.275,292600000.0
2009-08-18 15:57:00,133.3,133.305,133.26,133.3,236400000.0
2009-08-18 15:58:00,133.3,133.3,133.24,133.24,292699999.0
2009-08-18 15:59:00,133.235,133.3,133.225,133.25,216400000.0
2009-08-18 16:00:00,133.255,133.325,133.25,133.325,324500000.0
2009-08-18 16:01:00,133.315,133.36,133.29,133.345,470400000.0
2009-08-18 16:02:00,133.34,133.365,133.29,133.365,440900000.0
2009-08-18 16:03:00,133.355,133.47,133.335,133.46,542600000.0
2009-08-18 16:04:00,133.46,133.505,133.43,133.43,529000001.0
2009-08-18 16:05:00,133.44,133.505,133.43,133.5,431300001.0
2009-08-18 16:06:00,133.5,133.575,133.49,133.565,380300000.0
2009-08-18 16:07:00,133.56,133.61,133.51,133.515,415100000.0
2009-08-18 16:08:00,133.515,133.58,133.5,133.57,407600000.0
2009-08-18 16:09:00,133.56,133.595,133.54,133.585,352500000.0
2009-08-18 16:10:00,133.59,133.665,133.58,133.665,433900000.0
2009-08-18 16:11:00,133.67,133.68,133.605,133.62,447100000.0
2009-08-18 16:12:00,133.62,133.625,133.59,133.615,635400000.0
2009-08-18 16:13:00,133.625,133.705,133.615,133.675,306700000.0
2009-08-18 16:14:00,133.66,133.68,133.615,133.645,436299999.0
2009-08-18 16:15:00,133.645,133.725,133.62,133.72,271700000.0
2009-08-18 16:16:00,133.72,133.86,133.72,133.845,568300001.0
2009-08-18 16:17:00,133.835,133.835,133.725,133.75,526800000.0
2009-08-18 16:18:00,133.76,133.765,133.74,133.755,392300000.0
2009-08-18 16:19:00,133.74,133.745,133.695,133.71,346800000.0
2009-08-18 16:20:00,133.705,133.79,133.695,133.785,656800001.0
2009-08-18 16:21:00,133.785,133.79,133.7,133.725,383100001.0
2009-08-18 16:22:00,133.725,133.75,133.695,133.75,371000000.0
2009-08-18 16:23:00,133.75,133.75,133.66,133.665,565000001.0
2009-08-18 16:24:00,133.665,133.675,133.6,133.64,517300001.0
2009-08-18 16:25:00,133.64,133.675,133.64,133.655,223700000.0
2009-08-18 16:26:00,133.655,133.685,133.62,133.63,365300000.0
2009-08-18 16:27:00,133.63,133.645,133.61,133.635,496500000.0
2009-08-18 16:28:00,133.635,133.635,133.59,133.61,444300000.0
2009-08-18 16:29:00,133.615,133.63,133.57,133.57,463500000.0
2009-08-18 16:30:00,133.56,133.57,133.535,133.56,502200000.0
2009-08-18 16:31:00,133.565,133.59,133.555,133.56,282600000.0
2009-08-18 16:32:00,133.545,133.57,133.545,133.555,427800000.0
2009-08-18 16:33:00,133.56,133.605,133.555,133.57,369600000.0
2009-08-18 16:34:00,133.57,133.595,133.56,133.595,278300000.0
2009-08-18 16:35:00,133.595,133.605,133.54,133.58,562500001.0
2009-08-18 16:36:00,133.575,133.61,133.575,133.595,471900000.0
2009-08-18 16:37:00,133.59,133.61,133.525,133.61,411100000.0
2009-08-18 16:38:00,133.61,133.63,133.595,133.62,260800000.0
2009-08-18 16:39:00,133.62,133.7,133.6,133.685,238300000.0
2009-08-18 16:40:00,133.685,133.73,133.68,133.69,213500000.0
2009-08-18 16:41:00,133.69,133.71,133.685,133.7,270500000.0
2009-08-18 16:42:00,133.7,133.705,133.665,133.665,213300000.0
2009-08-18 16:43:00,133.665,133.685,133.645,133.645,194300000.0
2009-08-18 16:44:00,133.64,133.69,133.635,133.665,355900000.0
2009-08-18 16:45:00,133.675,133.72,133.64,133.655,377499999.0
2009-08-18 16:46:00,133.66,133.66,133.615,133.615,380700000.0
2009-08-18 16:47:00,133.615,133.66,133.605,133.655,401500000.0
2009-08-18 16:48:00,133.645,133.69,133.6,133.67,471600000.0
2009-08-18 16:49:00,133.67,133.69,133.64,133.66,484100000.0
2009-08-18 16:50:00,133.66,133.725,133.66,133.7,305800000.0
2009-08-18 16:51:00,133.705,133.72,133.695,133.71,310300000.0
2009-08-18 16:52:00,133.705,133.71,133.585,133.62,380100000.0
2009-08-18 16:53:00,133.625,133.645,133.6,133.645,340400000.0
2009-08-18 16:54:00,133.645,133.675,133.625,133.67,212900000.0
2009-08-18 16:55:00,133.67,133.7,133.64,133.7,320900000.0
2009-08-18 16:56:00,133.7,133.71,133.675,133.675,249100000.0
2009-08-18 16:57:00,133.67,133.675,133.63,133.63,168800000.0
2009-08-18 16:58:00,133.63,133.635,133.595,133.625,328200000.0
2009-08-18 16:59:00,133.64,133.645,133.525,133.61,374200000.0
2009-08-18 17:00:00,133.605,133.655,133.59,133.605,292800000.0
2009-08-18 17:01:00,133.6,133.67,133.595,133.66,242100000.0
2009-08-18 17:02:00,133.66,133.695,133.645,133.67,341400000.0
2009-08-18 17:03:00,133.67,133.7,133.655,133.7,310000000.0
2009-08-18 17:04:00,133.695,133.705,133.68,133.69,116800000.0
2009-08-18 17:05:00,133.69,133.73,133.685,133.685,302100000.0
2009-08-18 17:06:00,133.685,133.7,133.645,133.675,338600000.0
2009-08-18 17:07:00,133.67,133.67,133.605,133.64,239900000.0
2009-08-18 17:08:00,133.65,133.67,133.64,133.65,291000000.0
2009-08-18 17:09:00,133.65,133.71,133.65,133.705,177600000.0
2009-08-18 17:10:00,133.705,133.74,133.7,133.725,360100000.0
2009-08-18 17:11:00,133.725,133.8,133.725,133.8,277700000.0
2009-08-18 17:12:00,133.79,133.795,133.75,133.76,368300000.0
2009-08-18 17:13:00,133.755,133.76,133.725,133.755,119500000.0
2009-08-18 17:14:00,133.745,133.75,133.705,133.745,161700000.0
2009-08-18 17:15:00,133.745,133.785,133.74,133.775,396600001.0
2009-08-18 17:16:00,133.77,133.805,133.755,133.76,405900000.0
2009-08-18 17:17:00,133.765,133.78,133.755,133.76,188200000.0
2009-08-18 17:18:00,133.76,133.775,133.685,133.69,197800000.0
2009-08-18 17:19:00,133.695,133.735,133.69,133.73,396000000.0
2009-08-18 17:20:00,133.72,133.74,133.66,133.66,331700000.0
2009-08-18 17:21:00,133.66,133.665,133.6,133.655,313800000.0
2009-08-18 17:22:00,133.65,133.705,133.635,133.7,478899998.0
2009-08-18 17:23:00,133.7,133.7,133.655,133.68,236900000.0
2009-08-18 17:24:00,133.68,133.69,133.67,133.68,238200000.0
2009-08-18 17:25:00,133.67,133.72,133.67,133.72,254400000.0
2009-08-18 17:26:00,133.72,133.735,133.7,133.705,518200000.0
2009-08-18 17:27:00,133.705,133.715,133.665,133.675,444499999.0
2009-08-18 17:28:00,133.67,133.67,133.575,133.59,409400000.0
2009-08-18 17:29:00,133.59,133.67,133.59,133.645,199200000.0
2009-08-18 17:30:00,133.65,133.67,133.62,133.64,268200000.0
2009-08-18 17:31:00,133.63,133.775,133.63,133.77,246200000.0
2009-08-18 17:32:00,133.765,133.79,133.755,133.765,317900000.0
2009-08-18 17:33:00,133.77,133.82,133.765,133.81,187900000.0
2009-08-18 17:34:00,133.81,133.835,133.805,133.81,263500000.0
2009-08-18 17:35:00,133.8,133.805,133.75,133.77,536799997.0
2009-08-18 17:36:00,133.77,133.84,133.77,133.83,333500000.0
2009-08-18 17:37:00,133.83,133.865,133.83,133.83,226700000.0
2009-08-18 17:38:00,133.84,133.85,133.825,133.84,329200000.0
2009-08-18 17:39:00,133.84,133.855,133.785,133.815,327500000.0
2009-08-18 17:40:00,133.815,133.815,133.765,133.78,166700000.0
2009-08-18 17:41:00,133.78,133.795,133.765,133.775,104300000.0
2009-08-18 17:42:00,133.775,133.775,133.745,133.745,152600000.0
2009-08-18 17:43:00,133.745,133.78,133.745,133.765,135800000.0
2009-08-18 17:44:00,133.77,133.8,133.77,133.78,259700000.0
2009-08-18 17:45:00,133.78,133.8,133.77,133.775,242100000.0
2009-08-18 17:46:00,133.77,133.785,133.765,133.775,248100000.0
2009-08-18 17:47:00,133.775,133.8,133.765,133.795,289300000.0
2009-08-18 17:48:00,133.79,133.84,133.78,133.83,516700000.0
2009-08-18 17:49:00,133.83,133.835,133.775,133.795,388900000.0
2009-08-18 17:50:00,133.795,133.84,133.79,133.835,177600000.0
2009-08-18 17:51:00,133.83,133.84,133.785,133.79,244700000.0
2009-08-18 17:52:00,133.785,133.835,133.77,133.78,243000000.0
2009-08-18 17:53:00,133.775,133.78,133.76,133.765,247300000.0
2009-08-18 17:54:00,133.765,133.785,133.75,133.75,100100000.0
2009-08-18 17:55:00,133.75,133.775,133.73,133.73,362500000.0
2009-08-18 17:56:00,133.725,133.755,133.725,133.735,264500000.0
2009-08-18 17:57:00,133.73,133.75,133.72,133.735,228200000.0
2009-08-18 17:58:00,133.735,133.805,133.735,133.77,124000000.0
2009-08-18 17:59:00,133.77,133.81,133.765,133.81,172100000.0
2009-08-18 18:00:00,133.81,133.825,133.785,133.785,202300000.0
2009-08-18 18:01:00,133.785,133.825,133.785,133.81,405500000.0
2009-08-18 18:02:00,133.81,133.885,133.81,133.86,284700000.0
2009-08-18 18:03:00,133.86,133.89,133.86,133.89,231700000.0
2009-08-18 18:04:00,133.89,133.915,133.88,133.895,498200000.0
2009-08-18 18:05:00,133.9,133.945,133.88,133.945,273400000.0
2009-08-18 18:06:00,133.945,133.965,133.935,133.955,312700000.0
2009-08-18 18:07:00,133.955,134.01,133.955,134.005,217800000.0
2009-08-18 18:08:00,134.005,134.01,133.96,133.975,214400000.0
2009-08-18 18:09:00,133.975,134.02,133.945,133.965,353200000.0
2009-08-18 18:10:00,133.965,133.97,133.92,133.93,228000000.0
2009-08-18 18:11:00,133.925,133.98,133.925,133.96,247399997.0
2009-08-18 18:12:00,133.96,134.0,133.96,133.975,213900000.0
2009-08-18 18:13:00,133.975,133.985,133.945,133.95,301900000.0
2009-08-18 18:14:00,133.95,133.95,133.865,133.875,512100000.0
2009-08-18 18:15:00,133.88,133.88,133.845,133.85,261100000.0
2009-08-18 18:16:00,133.86,133.91,133.855,133.905,475100000.0
2009-08-18 18:17:00,133.91,133.925,133.9,133.905,303200000.0
2009-08-18 18:18:00,133.92,133.935,133.89,133.89,220800000.0
2009-08-18 18:19:00,133.895,133.93,133.865,133.93,267400000.0
2009-08-18 18:20:00,133.93,133.935,133.9,133.93,151400000.0
2009-08-18 18:21:00,133.93,133.93,133.89,133.89,178700000.0
2009-08-18 18:22:00,133.89,133.895,133.875,133.895,227999999.0
2009-08-18 18:23:00,133.895,133.935,133.87,133.91,302700000.0
2009-08-18 18:24:00,133.91,133.91,133.88,133.88,234600000.0
2009-08-18 18:25:00,133.875,133.91,133.86,133.905,243000000.0
2009-08-18 18:26:00,133.905,133.905,133.825,133.84,302500000.0
2009-08-18 18:27:00,133.84,133.84,133.835,133.84,225400000.0
2009-08-18 18:28:00,133.835,133.845,133.805,133.825,126900000.0
2009-08-18 18:29:00,133.825,133.835,133.79,133.8,246600000.0
2009-08-18 18:30:00,133.8,133.82,133.8,133.81,231400000.0
2009-08-18 18:31:00,133.81,133.82,133.805,133.815,200300000.0
2009-08-18 18:32:00,133.815,133.815,133.795,133.81,334200000.0
2009-08-18 18:33:00,133.81,133.83,133.8,133.82,285600000.0
2009-08-18 18:34:00,133.815,133.83,133.725,133.73,400600000.0
2009-08-18 18:35:00,133.74,133.75,133.725,133.745,98500000.0
2009-08-18 18:36:00,133.75,133.775,133.735,133.735,129300000.0
2009-08-18 18:37:00,133.735,133.755,133.735,133.735,193700000.0
2009-08-18 18:38:00,133.735,133.745,133.735,133.745,153100000.0
2009-08-18 18:39:00,133.745,133.745,133.655,133.67,323699998.0
2009-08-18 18:40:00,133.67,133.735,133.67,133.73,279000000.0
2009-08-18 18:41:00,133.73,133.79,133.73,133.79,202600000.0
2009-08-18 18:42:00,133.79,133.825,133.79,133.82,145900000.0
2009-08-18 18:43:00,133.815,133.85,133.815,133.85,286400000.0
2009-08-18 18:44:00,133.85,133.865,133.845,133.85,273300000.0
2009-08-18 18:45:00,133.85,133.885,133.85,133.875,132000000.0
2009-08-18 18:46:00,133.875,133.875,133.855,133.855,184400000.0
2009-08-18 18:47:00,133.855,133.86,133.835,133.845,214000000.0
2009-08-18 18:48:00,133.845,133.855,133.835,133.85,191000000.0
2009-08-18 18:49:00,133.85,133.855,133.835,133.85,320300000.0
2009-08-18 18:50:00,133.855,133.87,133.835,133.855,223100000.0
2009-08-18 18:51:00,133.85,133.86,133.83,133.83,206400000.0
2009-08-18 18:52:00,133.83,133.835,133.8,133.825,349900000.0
2009-08-18 18:53:00,133.81,133.825,133.805,133.825,150200000.0
2009-08-18 18:54:00,133.825,133.845,133.825,133.845,126600000.0
2009-08-18 18:55:00,133.845,133.85,133.825,133.825,234400000.0
2009-08-18 18:56:00,133.825,133.835,133.815,133.835,352100000.0
2009-08-18 18:57:00,133.83,133.845,133.825,133.835,137600000.0
2009-08-18 18:58:00,133.83,133.845,133.83,133.835,102000000.0
2009-08-18 18:59:00,133.835,133.84,133.825,133.825,71600000.0
2009-08-18 19:00:00,133.82,133.865,133.8,133.86,188600000.0
2009-08-18 19:01:00,133.86,133.865,133.845,133.865,115900000.0
2009-08-18 19:02:00,133.87,133.875,133.835,133.835,135800000.0
2009-08-18 19:03:00,133.845,133.86,133.82,133.82,103700000.0
2009-08-18 19:04:00,133.82,133.87,133.82,133.855,162500000.0
2009-08-18 19:05:00,133.86,133.865,133.84,133.85,104200000.0
2009-08-18 19:06:00,133.85,133.86,133.815,133.83,137700000.0
2009-08-18 19:07:00,133.83,133.83,133.74,133.77,180000000.0
2009-08-18 19:08:00,133.765,133.795,133.765,133.785,142800000.0
2009-08-18 19:09:00,133.795,133.805,133.765,133.77,83300000.0
2009-08-18 19:10:00,133.77,133.79,133.73,133.735,209200000.0
2009-08-18 19:11:00,133.73,133.735,133.705,133.72,264500000.0
2009-08-18 19:12:00,133.72,133.75,133.715,133.745,252200000.0
2009-08-18 19:13:00,133.73,133.74,133.705,133.705,310000000.0
2009-08-18 19:14:00,133.705,133.715,133.695,133.7,301500000.0
2009-08-18 19:15:00,133.7,133.715,133.665,133.67,258200000.0
2009-08-18 19:16:00,133.67,133.715,133.67,133.675,155400000.0
2009-08-18 19:17:00,133.675,133.705,133.66,133.68,136100000.0
2009-08-18 19:18:00,133.68,133.69,133.665,133.69,172000000.0
2009-08-18 19:19:00,133.69,133.705,133.69,133.695,61400000.0
2009-08-18 19:20:00,133.695,133.7,133.685,133.7,77100000.0
2009-08-18 19:21:00,133.695,133.725,133.69,133.715,193000000.0
2009-08-18 19:22:00,133.715,133.73,133.705,133.715,250500000.0
2009-08-18 19:23:00,133.715,133.725,133.715,133.72,232300000.0
2009-08-18 19:24:00,133.72,133.72,133.7,133.71,131400000.0
2009-08-18 19:25:00,133.71,133.73,133.71,133.73,118700000.0
2009-08-18 19:26:00,133.73,133.745,133.72,133.73,112300000.0
2009-08-18 19:27:00,133.73,133.74,133.72,133.72,128100000.0
2009-08-18 19:28:00,133.72,133.735,133.71,133.72,198600000.0
2009-08-18 19:29:00,133.72,133.76,133.72,133.76,155300000.0
2009-08-18 19:30:00,133.755,133.775,133.725,133.74,106500000.0
2009-08-18 19:31:00,133.74,133.75,133.74,133.74,102600000.0
2009-08-18 19:32:00,133.745,133.745,133.645,133.645,216600000.0
2009-08-18 19:33:00,133.645,133.685,133.645,133.655,228400000.0
2009-08-18 19:34:00,133.655,133.685,133.655,133.665,271900000.0
2009-08-18 19:35:00,133.665,133.67,133.65,133.655,331200001.0
2009-08-18 19:36:00,133.65,133.65,133.63,133.635,116500000.0
2009-08-18 19:37:00,133.635,133.665,133.635,133.65,168100000.0
2009-08-18 19:38:00,133.65,133.65,133.625,133.64,255300000.0
2009-08-18 19:39:00,133.635,133.645,133.6,133.62,233300000.0
2009-08-18 19:40:00,133.62,133.635,133.61,133.63,188600000.0
2009-08-18 19:41:00,133.63,133.68,133.625,133.655,197100000.0
2009-08-18 19:42:00,133.655,133.66,133.645,133.645,38400000.0
2009-08-18 19:43:00,133.645,133.685,133.635,133.685,95900000.0
2009-08-18 19:44:00,133.68,133.695,133.67,133.685,170100000.0
2009-08-18 19:45:00,133.685,133.69,133.675,133.675,155500000.0
2009-08-18 19:46:00,133.675,133.675,133.645,133.655,138300000.0
2009-08-18 19:47:00,133.66,133.685,133.655,133.685,74800000.0
2009-08-18 19:48:00,133.685,133.725,133.685,133.72,180400000.0
2009-08-18 19:49:00,133.72,133.725,133.68,133.68,118200000.0
2009-08-18 19:50:00,133.68,133.705,133.675,133.705,190600000.0
2009-08-18 19:51:00,133.705,133.73,133.705,133.725,228000000.0
2009-08-18 19:52:00,133.725,133.735,133.715,133.72,179600000.0
2009-08-18 19:53:00,133.72,133.73,133.72,133.72,156800000.0
2009-08-18 19:54:00,133.72,133.725,133.715,133.715,314900000.0
2009-08-18 19:55:00,133.72,133.725,133.715,133.725,260900000.0
2009-08-18 19:56:00,133.735,133.78,133.72,133.78,185700000.0
2009-08-18 19:57:00,133.78,133.84,133.775,133.83,326500000.0
2009-08-18 19:58:00,133.85,133.905,133.85,133.905,186700000.0
2009-08-18 19:59:00,133.905,133.905,133.85,133.85,288400000.0
2009-08-18 20:00:00,133.845,133.85,133.84,133.85,305900000.0
2009-08-18 20:01:00,133.85,133.89,133.84,133.88,263800000.0
2009-08-18 20:02:00,133.88,133.91,133.87,133.895,238200000.0
2009-08-18 20:03:00,133.895,133.905,133.87,133.875,281500000.0
2009-08-18 20:04:00,133.875,133.885,133.855,133.88,266900000.0
2009-08-18 20:05:00,133.875,133.885,133.865,133.87,137800000.0
2009-08-18 20:06:00,133.875,133.89,133.86,133.89,92800000.0
2009-08-18 20:07:00,133.885,133.89,133.86,133.86,198700000.0
2009-08-18 20:08:00,133.86,133.875,133.86,133.865,79900000.0
2009-08-18 20:09:00,133.865,133.87,133.865,133.865,53200000.0
2009-08-18 20:10:00,133.865,133.865,133.845,133.855,120300000.0
2009-08-18 20:11:00,133.855,133.88,133.835,133.875,182900000.0
2009-08-18 20:12:00,133.88,133.9,133.88,133.885,218600000.0
2009-08-18 20:13:00,133.885,133.915,133.875,133.905,200300000.0
2009-08-18 20:14:00,133.895,133.895,133.81,133.81,156500000.0
2009-08-18 20:15:00,133.805,133.825,133.775,133.785,411800000.0
2009-08-18 20:16:00,133.79,133.815,133.785,133.815,294500000.0
2009-08-18 20:17:00,133.815,133.85,133.815,133.845,242300000.0
2009-08-18 20:18:00,133.845,133.86,133.845,133.855,171900000.0
2009-08-18 20:19:00,133.855,133.885,133.855,133.875,322200000.0
2009-08-18 20:20:00,133.875,133.88,133.825,133.845,246300000.0
2009-08-18 20:21:00,133.835,133.885,133.835,133.855,110200000.0
2009-08-18 20:22:00,133.855,133.875,133.805,133.875,236900000.0
2009-08-18 20:23:00,133.875,133.88,133.845,133.88,101900000.0
2009-08-18 20:24:00,133.88,133.89,133.86,133.865,414100000.0
2009-08-18 20:25:00,133.865,133.865,133.84,133.84,102900000.0
2009-08-18 20:26:00,133.84,133.855,133.81,133.81,441200000.0
2009-08-18 20:27:00,133.81,133.84,133.805,133.81,281900000.0
2009-08-18 20:28:00,133.81,133.865,133.81,133.86,384700000.0
2009-08-18 20:29:00,133.86,133.86,133.845,133.855,199100000.0
2009-08-18 20:30:00,133.855,133.87,133.855,133.855,262200000.0
2009-08-18 20:31:00,133.855,133.895,133.855,133.88,192500000.0
2009-08-18 20:32:00,133.88,133.88,133.82,133.83,89600000.0
2009-08-18 20:33:00,133.84,133.84,133.78,133.795,290600000.0
2009-08-18 20:34:00,133.795,133.795,133.685,133.685,269600000.0
2009-08-18 20:35:00,133.685,133.685,133.64,133.67,232200000.0
2009-08-18 20:36:00,133.665,133.695,133.66,133.685,354400000.0
2009-08-18 20:37:00,133.685,133.71,133.68,133.71,528499999.0
2009-08-18 20:38:00,133.71,133.71,133.66,133.66,287900000.0
2009-08-18 20:39:00,133.655,133.665,133.63,133.665,221100000.0
2009-08-18 20:40:00,133.665,133.755,133.665,133.745,264400000.0
2009-08-18 20:41:00,133.75,133.76,133.7,133.715,241100000.0
2009-08-18 20:42:00,133.715,133.75,133.705,133.75,218599999.0
2009-08-18 20:43:00,133.75,133.765,133.74,133.755,137000000.0
2009-08-18 20:44:00,133.755,133.76,133.68,133.725,130000000.0
2009-08-18 20:45:00,133.735,133.775,133.735,133.765,91000000.0
2009-08-18 20:46:00,133.76,133.795,133.755,133.79,225500000.0
2009-08-18 20:47:00,133.795,133.8,133.77,133.78,279200001.0
2009-08-18 20:48:00,133.78,133.795,133.725,133.725,194500000.0
2009-08-18 20:49:00,133.715,133.74,133.67,133.74,270000001.0
2009-08-18 20:50:00,133.74,133.755,133.72,133.74,115200000.0
2009-08-18 20:51:00,133.74,133.795,133.74,133.795,139900000.0
2009-08-18 20:52:00,133.795,133.8,133.785,133.785,245800000.0
2009-08-18 20:53:00,133.78,133.815,133.78,133.8,121100000.0
2009-08-18 20:54:00,133.815,133.85,133.815,133.84,191200000.0
2009-08-18 20:55:00,133.84,133.84,133.77,133.8,217900000.0
2009-08-18 20:56:00,133.8,133.805,133.785,133.785,182200000.0
2009-08-18 20:57:00,133.785,133.795,133.77,133.785,165800000.0
2009-08-18 20:58:00,133.785,133.795,133.77,133.795,225900000.0
2009-08-18 20:59:00,133.795,133.81,133.785,133.805,144100000.0
2009-08-18 21:00:00,133.795,133.86,133.795,133.83,340100000.0
2009-08-18 21:01:00,133.84,133.85,133.83,133.835,196500000.0
2009-08-18 21:02:00,133.84,133.85,133.83,133.84,224200000.0
2009-08-18 21:03:00,133.845,133.845,133.785,133.785,115800000.0
2009-08-18 21:04:00,133.785,133.785,133.755,133.77,160100000.0
2009-08-18 21:05:00,133.77,133.77,133.765,133.77,167400000.0
2009-08-18 21:06:00,133.77,133.78,133.755,133.755,278500000.0
2009-08-18 21:07:00,133.755,133.77,133.73,133.77,281500000.0
2009-08-18 21:08:00,133.77,133.78,133.75,133.75,288800000.0
2009-08-18 21:09:00,133.75,133.76,133.74,133.745,442900000.0
2009-08-18 21:10:00,133.745,133.78,133.745,133.775,254700000.0
2009-08-18 21:11:00,133.775,133.81,133.775,133.8,193400000.0
2009-08-18 21:12:00,133.805,133.86,133.805,133.83,351800000.0
2009-08-18 21:13:00,133.83,133.84,133.82,133.82,225600000.0
2009-08-18 21:14:00,133.81,133.865,133.795,133.84,207800000.0
2009-08-18 21:15:00,133.845,133.865,133.83,133.865,239899999.0
2009-08-18 21:16:00,133.865,133.875,133.855,133.87,265700000.0
2009-08-18 21:17:00,133.87,133.915,133.87,133.9,288900000.0
2009-08-18 21:18:00,133.9,133.92,133.9,133.92,116900000.0
2009-08-18 21:19:00,133.915,133.92,133.89,133.89,118600000.0
2009-08-18 21:20:00,133.895,133.895,133.855,133.855,137100000.0
2009-08-18 21:21:00,133.86,133.865,133.855,133.855,58900000.0
2009-08-18 21:22:00,133.855,133.855,133.855,133.855,32200000.0
2009-08-18 21:23:00,133.855,133.86,133.845,133.845,67700000.0
2009-08-18 21:24:00,133.845,133.85,133.845,133.85,44800000.0
2009-08-18 21:25:00,133.85,133.85,133.8,133.815,209700000.0
2009-08-18 21:26:00,133.815,133.815,133.795,133.8,91300000.0
2009-08-18 21:27:00,133.805,133.815,133.795,133.795,75000000.0
2009-08-18 21:28:00,133.795,133.81,133.785,133.79,179500000.0
2009-08-18 21:29:00,133.79,133.81,133.76,133.785,248100000.0
2009-08-18 21:30:00,133.785,133.81,133.78,133.805,237000000.0
2009-08-18 21:31:00,133.805,133.81,133.78,133.785,197800000.0
2009-08-18 21:32:00,133.785,133.805,133.76,133.78,79300000.0
2009-08-18 21:33:00,133.78,133.78,133.75,133.755,194500000.0
2009-08-18 21:34:00,133.755,133.795,133.755,133.785,199900000.0
2009-08-18 21:35:00,133.785,133.79,133.77,133.775,145900000.0
2009-08-18 21:36:00,133.77,133.77,133.745,133.765,121700000.0
2009-08-18 21:37:00,133.765,133.78,133.76,133.78,129500000.0
2009-08-18 21:38:00,133.79,133.805,133.785,133.79,85000000.0
2009-08-18 21:39:00,133.79,133.79,133.765,133.765,167100000.0
2009-08-18 21:40:00,133.765,133.8,133.765,133.785,185800000.0
2009-08-18 21:41:00,133.785,133.83,133.785,133.82,211200000.0
2009-08-18 21:42:00,133.82,133.835,133.815,133.825,182800000.0
2009-08-18 21:43:00,133.82,133.835,133.82,133.825,150000000.0
2009-08-18 21:44:00,133.825,133.88,133.81,133.855,247500000.0
2009-08-18 21:45:00,133.865,133.865,133.81,133.825,246700000.0
2009-08-18 21:46:00,133.825,133.845,133.805,133.82,284400000.0
2009-08-18 21:47:00,133.82,133.82,133.815,133.82,89200000.0
2009-08-18 21:48:00,133.815,133.83,133.815,133.83,141400000.0
2009-08-18 21:49:00,133.83,133.83,133.805,133.815,40900000.0
2009-08-18 21:50:00,133.815,133.855,133.815,133.855,168000000.0
2009-08-18 21:51:00,133.855,133.87,133.855,133.865,63000000.0
2009-08-18 21:52:00,133.865,133.87,133.835,133.855,208600000.0
2009-08-18 21:53:00,133.855,133.86,133.825,133.86,180500000.0
2009-08-18 21:54:00,133.855,133.875,133.82,133.835,153100000.0
2009-08-18 21:55:00,133.84,133.84,133.81,133.82,459200000.0
2009-08-18 21:56:00,133.82,133.85,133.815,133.82,185300000.0
2009-08-18 21:57:00,133.82,133.825,133.79,133.81,141200000.0
2009-08-18 21:58:00,133.81,133.825,133.805,133.82,172800000.0
2009-08-18 21:59:00,133.82,133.83,133.815,133.82,135499999.0
2009-08-18 22:00:00,133.82,133.82,133.785,133.785,321200000.0
2009-08-18 22:01:00,133.785,133.815,133.78,133.785,243500000.0
2009-08-18 22:02:00,133.785,133.795,133.78,133.79,179300000.0
2009-08-18 22:03:00,133.795,133.8,133.79,133.8,257600000.0
2009-08-18 22:04:00,133.8,133.825,133.795,133.815,213500000.0
2009-08-18 22:05:00,133.82,133.82,133.78,133.78,100400000.0
2009-08-18 22:06:00,133.785,133.8,133.785,133.8,229300000.0
2009-08-18 22:07:00,133.8,133.805,133.8,133.805,200100000.0
2009-08-18 22:08:00,133.805,133.815,133.805,133.815,261600000.0
2009-08-18 22:09:00,133.815,133.83,133.81,133.83,228200000.0
2009-08-18 22:10:00,133.83,133.84,133.81,133.82,225800000.0
2009-08-18 22:11:00,133.82,133.84,133.815,133.84,224700000.0
2009-08-18 22:12:00,133.84,133.855,133.83,133.84,301200000.0
2009-08-18 22:13:00,133.83,133.855,133.83,133.855,86900000.0
2009-08-18 22:14:00,133.85,133.875,133.835,133.85,81500000.0
2009-08-18 22:15:00,133.85,133.86,133.835,133.835,40600000.0
2009-08-18 22:16:00,133.81,133.81,133.775,133.795,98600000.0
2009-08-18 22:17:00,133.8,133.82,133.8,133.815,24300000.0
2009-08-18 22:18:00,133.81,133.81,133.81,133.81,17600000.0
2009-08-18 22:19:00,133.82,133.825,133.815,133.82,124600000.0
2009-08-18 22:20:00,133.82,133.835,133.82,133.835,52100000.0
2009-08-18 22:21:00,133.835,133.835,133.83,133.835,105200000.0
2009-08-18 22:22:00,133.835,133.835,133.825,133.835,100000000.0
2009-08-18 22:23:00,133.835,133.835,133.83,133.83,50200000.0
2009-08-18 22:24:00,133.83,133.85,133.825,133.85,132100000.0
2009-08-18 22:25:00,133.84,133.845,133.84,133.845,201100000.0
2009-08-18 22:26:00,133.845,133.855,133.83,133.855,202400000.0
2009-08-18 22:27:00,133.855,133.855,133.835,133.835,93000000.0
2009-08-18 22:28:00,133.84,133.865,133.83,133.84,70300000.0
2009-08-18 22:29:00,133.85,133.85,133.81,133.83,75500000.0
2009-08-18 22:30:00,133.83,133.845,133.775,133.8,131100000.0
2009-08-18 22:31:00,133.785,133.8,133.785,133.785,76200000.0
2009-08-18 22:32:00,133.795,133.805,133.78,133.8,67600000.0
2009-08-18 22:33:00,133.8,133.8,133.79,133.79,68400000.0
2009-08-18 22:34:00,133.79,133.82,133.79,133.81,70200000.0
2009-08-18 22:35:00,133.815,133.815,133.79,133.8,102400000.0
2009-08-18 22:36:00,133.805,133.81,133.795,133.795,63400000.0
2009-08-18 22:37:00,133.795,133.795,133.795,133.795,33800000.0
2009-08-18 22:38:00,133.795,133.795,133.79,133.79,26400000.0
2009-08-18 22:39:00,133.79,133.825,133.79,133.82,91300000.0
2009-08-18 22:40:00,133.82,133.84,133.815,133.815,169200000.0
2009-08-18 22:41:00,133.815,133.82,133.815,133.82,128300000.0
2009-08-18 22:42:00,133.82,133.83,133.815,133.815,123900000.0
2009-08-18 22:43:00,133.82,133.85,133.82,133.845,196000000.0
2009-08-18 22:44:00,133.835,133.855,133.835,133.835,78200000.0
2009-08-18 22:45:00,133.845,133.855,133.825,133.835,146400000.0
2009-08-18 22:46:00,133.835,133.855,133.83,133.855,161000000.0
2009-08-18 22:47:00,133.855,133.865,133.855,133.865,100700000.0
2009-08-18 22:48:00,133.865,133.89,133.865,133.87,162000000.0
2009-08-18 22:49:00,133.87,133.88,133.865,133.865,146600000.0
2009-08-18 22:50:00,133.865,133.865,133.855,133.855,261400000.0
2009-08-18 22:51:00,133.855,133.855,133.815,133.815,108400000.0
2009-08-18 22:52:00,133.815,133.85,133.815,133.85,91400000.0
2009-08-18 22:53:00,133.85,133.86,133.835,133.855,79000000.0
2009-08-18 22:54:00,133.855,133.865,133.825,133.845,181700000.0
2009-08-18 22:55:00,133.845,133.865,133.845,133.855,122500000.0
2009-08-18 22:56:00,133.855,133.855,133.85,133.855,40400000.0
2009-08-18 22:57:00,133.86,133.86,133.825,133.83,124200000.0
2009-08-18 22:58:00,133.83,133.84,133.83,133.84,34000000.0
2009-08-18 22:59:00,133.84,133.85,133.81,133.83,66000000.0
2009-08-18 23:00:00,133.805,133.84,133.745,133.785,33500000.0
2009-08-18 23:01:00,133.8,133.815,133.75,133.795,36300000.0
2009-08-18 23:02:00,133.795,133.81,133.775,133.795,53500000.0
2009-08-18 23:03:00,133.8,133.825,133.79,133.79,17000000.0
2009-08-18 23:04:00,133.8,133.825,133.79,133.825,19000000.0
2009-08-18 23:05:00,133.815,133.83,133.8,133.81,12600000.0
2009-08-18 23:06:00,133.835,133.85,133.81,133.81,47000000.0
2009-08-18 23:07:00,133.81,133.835,133.81,133.835,40600000.0
2009-08-18 23:08:00,133.85,133.85,133.835,133.84,14400000.0
2009-08-18 23:09:00,133.84,133.845,133.83,133.835,27700000.0
2009-08-18 23:10:00,133.835,133.855,133.835,133.855,19500000.0
2009-08-18 23:11:00,133.855,133.855,133.855,133.855,1000000.0
2009-08-18 23:12:00,133.85,133.85,133.83,133.835,34000000.0
2009-08-18 23:13:00,133.83,133.835,133.83,133.83,12800000.0
2009-08-18 23:14:00,133.835,133.835,133.83,133.83,10200000.0
2009-08-18 23:15:00,133.835,133.85,133.83,133.845,17800000.0
2009-08-18 23:16:00,133.845,133.855,133.835,133.85,84600000.0
2009-08-18 23:17:00,133.845,133.885,133.845,133.85,77500000.0
2009-08-18 23:18:00,133.855,133.865,133.835,133.85,46000000.0
2009-08-18 23:19:00,133.85,133.86,133.85,133.86,13800000.0
2009-08-18 23:20:00,133.86,133.86,133.835,133.84,36400000.0
2009-08-18 23:21:00,133.84,133.845,133.835,133.835,99800000.0
2009-08-18 23:22:00,133.835,133.84,133.825,133.83,108000000.0
2009-08-18 23:23:00,133.825,133.835,133.825,133.835,196600000.0
2009-08-18 23:24:00,133.835,133.835,133.815,133.815,119700000.0
2009-08-18 23:25:00,133.815,133.815,133.81,133.81,87800000.0
2009-08-18 23:26:00,133.81,133.82,133.81,133.82,72400000.0
2009-08-18 23:27:00,133.825,133.825,133.81,133.825,33600000.0
2009-08-18 23:28:00,133.82,133.85,133.82,133.82,58600000.0
2009-08-18 23:29:00,133.82,133.84,133.815,133.84,98400000.0
2009-08-18 23:30:00,133.84,133.84,133.82,133.82,22400000.0
2009-08-18 23:31:00,133.82,133.83,133.82,133.83,31800000.0
2009-08-18 23:32:00,133.83,133.865,133.83,133.83,72300000.0
2009-08-18 23:33:00,133.83,133.83,133.795,133.825,120800000.0
2009-08-18 23:34:00,133.835,133.835,133.815,133.825,71400000.0
2009-08-18 23:35:00,133.825,133.835,133.8,133.82,31600000.0
2009-08-18 23:36:00,133.825,133.825,133.795,133.81,135200000.0
2009-08-18 23:37:00,133.81,133.81,133.78,133.78,66100000.0
2009-08-18 23:38:00,133.775,133.815,133.775,133.805,117800000.0
2009-08-18 23:39:00,133.81,133.82,133.805,133.815,13000000.0
2009-08-18 23:40:00,133.81,133.815,133.81,133.815,7800000.0
2009-08-18 23:41:00,133.81,133.815,133.795,133.795,15200000.0
2009-08-18 23:42:00,133.8,133.8,133.785,133.8,26100000.0
2009-08-18 23:43:00,133.795,133.815,133.79,133.815,20800000.0
2009-08-18 23:44:00,133.815,133.825,133.815,133.825,12300000.0
2009-08-18 23:45:00,133.83,133.855,133.815,133.835,86700000.0
2009-08-18 23:46:00,133.84,133.855,133.83,133.855,51500000.0
2009-08-18 23:47:00,133.855,133.86,133.84,133.855,75100000.0
2009-08-18 23:48:00,133.855,133.875,133.855,133.875,25500000.0
2009-08-18 23:49:00,133.87,133.87,133.845,133.855,63700000.0
2009-08-18 23:50:00,133.845,133.855,133.845,133.845,65500000.0
2009-08-18 23:51:00,133.85,133.865,133.82,133.84,39200000.0
2009-08-18 23:52:00,133.85,133.85,133.845,133.85,11600000.0
2009-08-18 23:53:00,133.85,133.855,133.835,133.835,19000000.0
2009-08-18 23:54:00,133.835,133.865,133.83,133.86,22200000.0
2009-08-18 23:55:00,133.86,133.865,133.85,133.85,20100000.0
2009-08-18 23:56:00,133.865,133.875,133.855,133.855,21600000.0
2009-08-18 23:57:00,133.855,133.865,133.855,133.86,10000000.0
2009-08-18 23:58:00,133.855,133.865,133.855,133.855,17000000.0
2009-08-18 23:59:00,133.86,133.865,133.855,133.855,19000000.0
2009-08-19 00:00:00,133.86,133.865,133.85,133.855,46400000.0
2009-08-19 00:01:00,133.865,133.865,133.83,133.84,182200000.0
2009-08-19 00:02:00,133.835,133.835,133.835,133.835,92000000.0
2009-08-19 00:03:00,133.835,133.835,133.825,133.83,85200000.0
2009-08-19 00:04:00,133.83,133.835,133.825,133.825,42800000.0
2009-08-19 00:05:00,133.835,133.85,133.835,133.84,41000000.0
2009-08-19 00:06:00,133.84,133.84,133.825,133.83,48800000.0
2009-08-19 00:07:00,133.83,133.835,133.83,133.83,34800000.0
2009-08-19 00:08:00,133.835,133.835,133.815,133.835,57400000.0
2009-08-19 00:09:00,133.835,133.845,133.83,133.83,31600000.0
2009-08-19 00:10:00,133.83,133.835,133.81,133.81,55400000.0
2009-08-19 00:11:00,133.81,133.83,133.805,133.83,91400000.0
2009-08-19 00:12:00,133.83,133.83,133.83,133.83,34200000.0
2009-08-19 00:13:00,133.83,133.845,133.83,133.845,15400000.0
2009-08-19 00:14:00,133.835,133.855,133.835,133.84,42600000.0
2009-08-19 00:15:00,133.84,133.84,133.83,133.835,22200000.0
2009-08-19 00:16:00,133.835,133.84,133.835,133.84,27600000.0
2009-08-19 00:17:00,133.835,133.84,133.835,133.84,12000000.0
2009-08-19 00:18:00,133.84,133.85,133.84,133.845,7200000.0
2009-08-19 00:19:00,133.845,133.85,133.84,133.845,13200000.0
2009-08-19 00:20:00,133.845,133.845,133.845,133.845,4800000.0
2009-08-19 00:21:00,133.84,133.84,133.835,133.835,4700000.0
2009-08-19 00:22:00,133.835,133.835,133.83,133.83,12000000.0
2009-08-19 00:23:00,133.83,133.875,133.825,133.835,88700000.0
2009-08-19 00:24:00,133.835,133.845,133.83,133.845,97100000.0
2009-08-19 00:25:00,133.84,133.85,133.83,133.835,88600000.0
2009-08-19 00:26:00,133.84,133.87,133.835,133.855,109800000.0
2009-08-19 00:27:00,133.855,133.87,133.855,133.87,13200000.0
2009-08-19 00:28:00,133.86,133.875,133.86,133.865,27000000.0
2009-08-19 00:29:00,133.86,133.865,133.855,133.865,30400000.0
2009-08-19 00:30:00,133.87,133.885,133.855,133.875,25700000.0
2009-08-19 00:31:00,133.875,133.9,133.87,133.9,124800000.0
2009-08-19 00:32:00,133.9,133.935,133.9,133.905,164600000.0
2009-08-19 00:33:00,133.905,133.92,133.9,133.91,60300000.0
2009-08-19 00:34:00,133.91,133.915,133.91,133.915,71400000.0
2009-08-19 00:35:00,133.91,133.955,133.91,133.95,63000000.0
2009-08-19 00:36:00,133.95,133.975,133.92,133.925,102000000.0
2009-08-19 00:37:00,133.93,133.99,133.93,133.96,103100000.0
2009-08-19 00:38:00,133.955,133.975,133.95,133.965,127900000.0
2009-08-19 00:39:00,133.965,134.015,133.955,134.005,147100000.0
2009-08-19 00:40:00,134.01,134.01,133.97,134.005,172400000.0
2009-08-19 00:41:00,134.0,134.005,133.975,133.975,69100000.0
2009-08-19 00:42:00,133.97,133.97,133.96,133.965,35600000.0
2009-08-19 00:43:00,133.96,133.96,133.955,133.96,28000000.0
2009-08-19 00:44:00,133.96,133.96,133.96,133.96,12000000.0
2009-08-19 00:45:00,133.96,133.96,133.96,133.96,6400000.0
2009-08-19 00:46:00,133.96,134.02,133.96,134.015,44900000.0
2009-08-19 00:47:00,134.015,134.045,134.0,134.045,120700000.0
2009-08-19 00:48:00,134.03,134.105,134.03,134.095,377100000.0
2009-08-19 00:49:00,134.085,134.085,134.045,134.055,371600000.0
2009-08-19 00:50:00,134.05,134.055,134.045,134.05,232600000.0
2009-08-19 00:51:00,134.05,134.075,134.045,134.065,232400000.0
2009-08-19 00:52:00,134.065,134.065,134.05,134.05,166200000.0
2009-08-19 00:53:00,134.05,134.055,134.035,134.035,105700000.0
2009-08-19 00:54:00,134.035,134.045,134.035,134.04,116300000.0
2009-08-19 00:55:00,134.04,134.05,134.035,134.045,83100000.0
2009-08-19 00:56:00,134.05,134.05,134.045,134.045,4000000.0
2009-08-19 00:57:00,134.04,134.05,134.0,134.015,103900000.0
2009-08-19 00:58:00,134.015,134.025,134.015,134.015,13700000.0
2009-08-19 00:59:00,134.015,134.015,133.995,133.995,68500000.0
2009-08-19 01:00:00,133.995,133.995,133.96,133.96,98300000.0
2009-08-19 01:01:00,133.955,133.965,133.945,133.945,160900000.0
2009-08-19 01:02:00,133.945,133.97,133.945,133.955,120500000.0
2009-08-19 01:03:00,133.95,133.955,133.945,133.945,47700000.0
2009-08-19 01:04:00,133.95,133.985,133.945,133.97,60100000.0
2009-08-19 01:05:00,133.97,133.975,133.955,133.955,123100000.0
2009-08-19 01:06:00,133.955,133.97,133.955,133.97,54400000.0
2009-08-19 01:07:00,133.97,133.995,133.94,133.99,152000000.0
2009-08-19 01:08:00,133.99,133.99,133.98,133.985,39300000.0
2009-08-19 01:09:00,133.985,134.01,133.985,134.01,95300000.0
2009-08-19 01:10:00,134.005,134.03,134.005,134.03,113400000.0
2009-08-19 01:11:00,134.025,134.06,134.025,134.055,131100000.0
2009-08-19 01:12:00,134.06,134.06,134.045,134.055,49100000.0
2009-08-19 01:13:00,134.05,134.06,134.045,134.05,45400000.0
2009-08-19 01:14:00,134.055,134.055,134.045,134.05,22600000.0
2009-08-19 01:15:00,134.05,134.075,134.05,134.075,50300000.0
2009-08-19 01:16:00,134.085,134.13,134.085,134.125,148100000.0
2009-08-19 01:17:00,134.13,134.135,134.12,134.12,124800000.0
2009-08-19 01:18:00,134.115,134.12,134.11,134.12,139100000.0
2009-08-19 01:19:00,134.125,134.13,134.12,134.12,127200000.0
2009-08-19 01:20:00,134.12,134.13,134.12,134.12,146100000.0
2009-08-19 01:21:00,134.12,134.125,134.105,134.105,131200000.0
2009-08-19 01:22:00,134.105,134.14,134.105,134.14,218000000.0
2009-08-19 01:23:00,134.14,134.175,134.13,134.175,201400000.0
2009-08-19 01:24:00,134.175,134.235,134.175,134.23,312200000.0
2009-08-19 01:25:00,134.23,134.275,134.225,134.275,169100000.0
2009-08-19 01:26:00,134.28,134.285,134.255,134.26,154700000.0
2009-08-19 01:27:00,134.26,134.27,134.24,134.265,267700000.0
2009-08-19 01:28:00,134.265,134.3,134.26,134.29,127400000.0
2009-08-19 01:29:00,134.29,134.29,134.225,134.225,412900000.0
2009-08-19 01:30:00,134.24,134.275,134.235,134.27,197300000.0
2009-08-19 01:31:00,134.27,134.28,134.27,134.28,38200000.0
2009-08-19 01:32:00,134.28,134.285,134.265,134.27,95800000.0
2009-08-19 01:33:00,134.27,134.295,134.27,134.28,103900000.0
2009-08-19 01:34:00,134.28,134.33,134.28,134.325,189900000.0
2009-08-19 01:35:00,134.33,134.335,134.31,134.315,180900000.0
2009-08-19 01:36:00,134.31,134.325,134.3,134.305,70000000.0
2009-08-19 01:37:00,134.305,134.305,134.29,134.295,189500000.0
2009-08-19 01:38:00,134.295,134.295,134.27,134.27,58900000.0
2009-08-19 01:39:00,134.275,134.275,134.255,134.255,57100000.0
2009-08-19 01:40:00,134.255,134.255,134.22,134.22,72100000.0
2009-08-19 01:41:00,134.225,134.23,134.18,134.195,121900000.0
2009-08-19 01:42:00,134.195,134.205,134.19,134.205,46900000.0
2009-08-19 01:43:00,134.21,134.21,134.185,134.19,33400000.0
2009-08-19 01:44:00,134.185,134.225,134.18,134.225,47300000.0
2009-08-19 01:45:00,134.22,134.275,134.22,134.265,97400000.0
2009-08-19 01:46:00,134.275,134.305,134.265,134.29,94900000.0
2009-08-19 01:47:00,134.29,134.29,134.27,134.27,52300000.0
2009-08-19 01:48:00,134.275,134.33,134.275,134.32,56800000.0
2009-08-19 01:49:00,134.32,134.35,134.32,134.345,51700000.0
2009-08-19 01:50:00,134.345,134.365,134.33,134.36,179500000.0
2009-08-19 01:51:00,134.355,134.4,134.355,134.375,214200000.0
2009-08-19 01:52:00,134.385,134.4,134.365,134.395,196300000.0
2009-08-19 01:53:00,134.395,134.5,134.395,134.48,248500000.0
2009-08-19 01:54:00,134.48,134.48,134.405,134.405,362900000.0
2009-08-19 01:55:00,134.405,134.415,134.355,134.355,223599999.0
2009-08-19 01:56:00,134.355,134.42,134.355,134.405,118600000.0
2009-08-19 01:57:00,134.4,134.41,134.38,134.405,98500000.0
2009-08-19 01:58:00,134.395,134.445,134.38,134.395,172700000.0
2009-08-19 01:59:00,134.4,134.4,134.37,134.395,139700000.0
2009-08-19 02:00:00,134.4,134.41,134.245,134.32,270800002.0
2009-08-19 02:01:00,134.32,134.33,134.245,134.26,276400000.0
2009-08-19 02:02:00,134.25,134.25,134.195,134.24,246300000.0
2009-08-19 02:03:00,134.25,134.25,134.215,134.22,201400000.0
2009-08-19 02:04:00,134.215,134.215,134.185,134.19,292600000.0
2009-08-19 02:05:00,134.19,134.23,134.18,134.225,230600000.0
2009-08-19 02:06:00,134.225,134.295,134.225,134.24,163400000.0
2009-08-19 02:07:00,134.24,134.29,134.235,134.28,129900000.0
2009-08-19 02:08:00,134.28,134.28,134.26,134.26,105700000.0
2009-08-19 02:09:00,134.26,134.295,134.255,134.295,118000000.0
2009-08-19 02:10:00,134.29,134.325,134.29,134.31,148600000.0
2009-08-19 02:11:00,134.31,134.32,134.295,134.315,145000000.0
2009-08-19 02:12:00,134.31,134.335,134.305,134.32,98800000.0
2009-08-19 02:13:00,134.325,134.345,134.295,134.305,288200000.0
2009-08-19 02:14:00,134.31,134.31,134.26,134.27,246900000.0
2009-08-19 02:15:00,134.27,134.275,134.235,134.27,213400000.0
2009-08-19 02:16:00,134.26,134.29,134.235,134.24,247500000.0
2009-08-19 02:17:00,134.24,134.25,134.205,134.24,198800000.0
2009-08-19 02:18:00,134.24,134.27,134.225,134.245,146500000.0
2009-08-19 02:19:00,134.245,134.245,134.215,134.215,184100000.0
2009-08-19 02:20:00,134.215,134.275,134.215,134.275,230900000.0
2009-08-19 02:21:00,134.27,134.295,134.26,134.285,192600000.0
2009-08-19 02:22:00,134.285,134.315,134.285,134.305,138300000.0
2009-08-19 02:23:00,134.305,134.315,134.285,134.295,185900000.0
2009-08-19 02:24:00,134.3,134.3,134.215,134.22,186000000.0
2009-08-19 02:25:00,134.22,134.235,134.195,134.205,206800000.0
2009-08-19 02:26:00,134.205,134.22,134.195,134.195,256500000.0
2009-08-19 02:27:00,134.195,134.23,134.195,134.21,181100000.0
2009-08-19 02:28:00,134.21,134.21,134.165,134.19,234600000.0
2009-08-19 02:29:00,134.19,134.215,134.19,134.205,357499999.0
2009-08-19 02:30:00,134.205,134.205,134.13,134.185,173900000.0
2009-08-19 02:31:00,134.19,134.22,134.19,134.215,172800000.0
2009-08-19 02:32:00,134.215,134.245,134.21,134.245,244200000.0
2009-08-19 02:33:00,134.245,134.27,134.22,134.225,232100000.0
2009-08-19 02:34:00,134.225,134.23,134.205,134.215,200600000.0
2009-08-19 02:35:00,134.215,134.23,134.215,134.22,140600000.0
2009-08-19 02:36:00,134.22,134.23,134.22,134.225,98700000.0
2009-08-19 02:37:00,134.22,134.25,134.22,134.225,137200000.0
2009-08-19 02:38:00,134.225,134.24,134.225,134.24,122000000.0
2009-08-19 02:39:00,134.24,134.25,134.23,134.235,110100000.0
2009-08-19 02:40:00,134.235,134.24,134.215,134.23,119400000.0
2009-08-19 02:41:00,134.23,134.235,134.22,134.225,141100000.0
2009-08-19 02:42:00,134.23,134.23,134.2,134.2,67100000.0
2009-08-19 02:43:00,134.2,134.2,134.17,134.17,70000000.0
2009-08-19 02:44:00,134.17,134.18,134.16,134.18,107500000.0
2009-08-19 02:45:00,134.175,134.18,134.095,134.105,269300000.0
2009-08-19 02:46:00,134.11,134.16,134.105,134.145,171500000.0
2009-08-19 02:47:00,134.145,134.175,134.14,134.165,114400000.0
2009-08-19 02:48:00,134.165,134.195,134.165,134.185,191400000.0
2009-08-19 02:49:00,134.18,134.2,134.1,134.1,295899999.0
2009-08-19 02:50:00,134.105,134.12,134.09,134.12,257700000.0
2009-08-19 02:51:00,134.12,134.135,134.11,134.12,186200000.0
2009-08-19 02:52:00,134.125,134.15,134.095,134.095,178500000.0
2009-08-19 02:53:00,134.095,134.13,134.05,134.05,223500000.0
2009-08-19 02:54:00,134.05,134.065,134.03,134.06,208700000.0
2009-08-19 02:55:00,134.065,134.09,134.045,134.07,318100000.0
2009-08-19 02:56:00,134.07,134.075,134.005,134.03,265100000.0
2009-08-19 02:57:00,134.035,134.08,134.02,134.06,217600000.0
2009-08-19 02:58:00,134.05,134.085,134.045,134.085,145200000.0
2009-08-19 02:59:00,134.085,134.1,134.085,134.09,173800000.0
2009-08-19 03:00:00,134.09,134.11,134.08,134.1,146300000.0
2009-08-19 03:01:00,134.105,134.145,134.105,134.145,106700000.0
2009-08-19 03:02:00,134.14,134.14,134.085,134.095,170000000.0
2009-08-19 03:03:00,134.1,134.105,134.07,134.08,348100000.0
2009-08-19 03:04:00,134.085,134.1,133.995,134.02,241200000.0
2009-08-19 03:05:00,134.02,134.04,133.975,134.04,344800000.0
2009-08-19 03:06:00,134.04,134.04,133.96,133.975,228400000.0
2009-08-19 03:07:00,133.97,133.97,133.885,133.895,230830000.0
2009-08-19 03:08:00,133.9,133.905,133.885,133.885,274400000.0
2009-08-19 03:09:00,133.885,133.895,133.845,133.865,329900000.0
2009-08-19 03:10:00,133.86,133.88,133.86,133.865,224900000.0
2009-08-19 03:11:00,133.865,133.875,133.84,133.84,227900000.0
2009-08-19 03:12:00,133.84,133.865,133.8,133.8,228400000.0
2009-08-19 03:13:00,133.8,133.805,133.645,133.685,255300000.0
2009-08-19 03:14:00,133.695,133.715,133.64,133.655,350300000.0
2009-08-19 03:15:00,133.655,133.745,133.655,133.695,282300000.0
2009-08-19 03:16:00,133.695,133.695,133.63,133.655,222200000.0
2009-08-19 03:17:00,133.655,133.725,133.655,133.715,219900000.0
2009-08-19 03:18:00,133.715,133.765,133.715,133.76,178200000.0
2009-08-19 03:19:00,133.76,133.76,133.725,133.74,171000000.0
2009-08-19 03:20:00,133.74,133.775,133.73,133.765,158000000.0
2009-08-19 03:21:00,133.765,133.775,133.745,133.755,303200000.0
2009-08-19 03:22:00,133.755,133.785,133.745,133.77,159100000.0
2009-08-19 03:23:00,133.77,133.8,133.77,133.79,169900000.0
2009-08-19 03:24:00,133.79,133.81,133.77,133.775,210600000.0
2009-08-19 03:25:00,133.78,133.8,133.77,133.79,142000000.0
2009-08-19 03:26:00,133.79,133.8,133.775,133.8,175700000.0
2009-08-19 03:27:00,133.8,133.825,133.795,133.815,65700000.0
2009-08-19 03:28:00,133.815,133.82,133.805,133.815,270500000.0
2009-08-19 03:29:00,133.815,133.84,133.785,133.8,221900000.0
2009-08-19 03:30:00,133.8,133.8,133.75,133.76,197500000.0
2009-08-19 03:31:00,133.76,133.79,133.74,133.74,195400000.0
2009-08-19 03:32:00,133.74,133.745,133.71,133.715,204000000.0
2009-08-19 03:33:00,133.715,133.775,133.71,133.73,268600000.0
2009-08-19 03:34:00,133.725,133.86,133.725,133.855,225000000.0
2009-08-19 03:35:00,133.855,133.905,133.855,133.905,130100000.0
2009-08-19 03:36:00,133.905,133.94,133.88,133.925,306000000.0
2009-08-19 03:37:00,133.925,133.925,133.905,133.91,174800000.0
2009-08-19 03:38:00,133.91,133.91,133.85,133.86,153700000.0
2009-08-19 03:39:00,133.87,133.875,133.835,133.85,107700000.0
2009-08-19 03:40:00,133.85,133.85,133.8,133.805,128300000.0
2009-08-19 03:41:00,133.805,133.81,133.77,133.77,138700000.0
2009-08-19 03:42:00,133.77,133.77,133.74,133.745,96900000.0
2009-08-19 03:43:00,133.75,133.78,133.74,133.78,94100000.0
2009-08-19 03:44:00,133.78,133.79,133.77,133.78,109400000.0
2009-08-19 03:45:00,133.785,133.785,133.77,133.77,113800000.0
2009-08-19 03:46:00,133.77,133.77,133.645,133.645,275500000.0
2009-08-19 03:47:00,133.64,133.64,133.58,133.625,182500000.0
2009-08-19 03:48:00,133.63,133.71,133.63,133.7,154000000.0
2009-08-19 03:49:00,133.7,133.755,133.7,133.73,181700000.0
2009-08-19 03:50:00,133.73,133.735,133.715,133.72,102200000.0
2009-08-19 03:51:00,133.72,133.73,133.655,133.665,130200000.0
2009-08-19 03:52:00,133.66,133.66,133.605,133.61,181200000.0
2009-08-19 03:53:00,133.61,133.635,133.56,133.57,215400000.0
2009-08-19 03:54:00,133.57,133.575,133.49,133.525,244100000.0
2009-08-19 03:55:00,133.515,133.625,133.515,133.625,210800000.0
2009-08-19 03:56:00,133.63,133.65,133.61,133.64,155100000.0
2009-08-19 03:57:00,133.65,133.66,133.625,133.625,108500000.0
2009-08-19 03:58:00,133.625,133.64,133.62,133.64,123700000.0
2009-08-19 03:59:00,133.655,133.67,133.64,133.66,128500000.0
2009-08-19 04:00:00,133.66,133.675,133.66,133.67,140000000.0
2009-08-19 04:01:00,133.66,133.68,133.655,133.665,112400000.0
2009-08-19 04:02:00,133.665,133.71,133.665,133.695,77600000.0
2009-08-19 04:03:00,133.71,133.73,133.705,133.705,182100000.0
2009-08-19 04:04:00,133.705,133.76,133.705,133.75,126000000.0
2009-08-19 04:05:00,133.75,133.765,133.745,133.755,143800000.0
2009-08-19 04:06:00,133.755,133.765,133.71,133.725,211300000.0
2009-08-19 04:07:00,133.725,133.725,133.69,133.715,90500000.0
2009-08-19 04:08:00,133.71,133.74,133.71,133.74,152700000.0
2009-08-19 04:09:00,133.74,133.74,133.725,133.73,98100000.0
2009-08-19 04:10:00,133.73,133.74,133.72,133.735,123300000.0
2009-08-19 04:11:00,133.735,133.775,133.735,133.765,75200000.0
2009-08-19 04:12:00,133.765,133.81,133.765,133.795,210300000.0
2009-08-19 04:13:00,133.795,133.82,133.795,133.815,113500000.0
2009-08-19 04:14:00,133.81,133.83,133.81,133.825,205800000.0
2009-08-19 04:15:00,133.82,133.875,133.815,133.875,258300000.0
2009-08-19 04:16:00,133.875,133.875,133.865,133.865,130600000.0
2009-08-19 04:17:00,133.865,133.865,133.79,133.79,282600000.0
2009-08-19 04:18:00,133.79,133.79,133.765,133.77,168300000.0
2009-08-19 04:19:00,133.78,133.845,133.78,133.82,179500000.0
2009-08-19 04:20:00,133.825,133.85,133.815,133.84,199100000.0
2009-08-19 04:21:00,133.845,133.87,133.84,133.855,284600000.0
2009-08-19 04:22:00,133.855,133.915,133.855,133.91,312100000.0
2009-08-19 04:23:00,133.915,133.92,133.9,133.905,204100000.0
2009-08-19 04:24:00,133.905,133.915,133.895,133.91,140500000.0
2009-08-19 04:25:00,133.915,133.915,133.865,133.87,160400000.0
2009-08-19 04:26:00,133.865,133.905,133.855,133.895,365900000.0
2009-08-19 04:27:00,133.895,133.895,133.835,133.835,251100000.0
2009-08-19 04:28:00,133.83,133.855,133.83,133.83,160100000.0
2009-08-19 04:29:00,133.84,133.865,133.835,133.855,72700000.0
2009-08-19 04:30:00,133.855,133.855,133.835,133.835,73900000.0
2009-08-19 04:31:00,133.835,133.84,133.82,133.825,249100000.0
2009-08-19 04:32:00,133.825,133.825,133.745,133.75,240300000.0
2009-08-19 04:33:00,133.75,133.815,133.745,133.805,207500000.0
2009-08-19 04:34:00,133.805,133.81,133.79,133.79,102600000.0
2009-08-19 04:35:00,133.79,133.82,133.785,133.805,223200000.0
2009-08-19 04:36:00,133.805,133.83,133.805,133.825,251300001.0
2009-08-19 04:37:00,133.83,133.855,133.83,133.855,103300000.0
2009-08-19 04:38:00,133.855,133.86,133.77,133.77,164200000.0
2009-08-19 04:39:00,133.77,133.79,133.76,133.79,303200000.0
2009-08-19 04:40:00,133.79,133.825,133.78,133.805,186700000.0
2009-08-19 04:41:00,133.805,133.82,133.78,133.8,140800000.0
2009-08-19 04:42:00,133.8,133.84,133.8,133.84,128600000.0
2009-08-19 04:43:00,133.84,133.84,133.81,133.815,151000000.0
2009-08-19 04:44:00,133.82,133.82,133.81,133.81,162800000.0
2009-08-19 04:45:00,133.81,133.815,133.79,133.805,399400000.0
2009-08-19 04:46:00,133.805,133.805,133.735,133.735,237400000.0
2009-08-19 04:47:00,133.735,133.735,133.715,133.72,129500000.0
2009-08-19 04:48:00,133.72,133.755,133.72,133.74,200500000.0
2009-08-19 04:49:00,133.74,133.745,133.72,133.72,246000000.0
2009-08-19 04:50:00,133.72,133.78,133.72,133.78,161300000.0
2009-08-19 04:51:00,133.78,133.805,133.77,133.8,197400000.0
2009-08-19 04:52:00,133.8,133.8,133.78,133.79,99100000.0
2009-08-19 04:53:00,133.79,133.805,133.785,133.805,32800000.0
2009-08-19 04:54:00,133.805,133.825,133.8,133.82,55000000.0
2009-08-19 04:55:00,133.815,133.835,133.79,133.79,141400000.0
2009-08-19 04:56:00,133.795,133.81,133.79,133.81,54600000.0
2009-08-19 04:57:00,133.81,133.865,133.81,133.86,93700000.0
2009-08-19 04:58:00,133.86,133.86,133.83,133.835,137900000.0
2009-08-19 04:59:00,133.83,133.835,133.815,133.835,47300000.0
2009-08-19 05:00:00,133.817,133.872,133.817,133.866,14400000.0
2009-08-19 05:01:00,133.84,133.84,133.84,133.84,14400000.0
2009-08-19 05:02:00,133.84,133.855,133.805,133.805,190700000.0
2009-08-19 05:03:00,133.805,133.815,133.78,133.78,169500000.0
2009-08-19 05:04:00,133.795,133.8,133.775,133.8,217500000.0
2009-08-19 05:05:00,133.795,133.8,133.775,133.775,165600000.0
2009-08-19 05:06:00,133.775,133.78,133.745,133.76,156400000.0
2009-08-19 05:07:00,133.77,133.77,133.76,133.765,97100000.0
2009-08-19 05:08:00,133.765,133.77,133.73,133.73,69700000.0
2009-08-19 05:09:00,133.735,133.76,133.725,133.745,119200000.0
2009-08-19 05:10:00,133.75,133.78,133.75,133.78,95600000.0
2009-08-19 05:11:00,133.79,133.795,133.785,133.795,27900000.0
2009-08-19 05:12:00,133.795,133.805,133.795,133.795,63500000.0
2009-08-19 05:13:00,133.795,133.795,133.785,133.795,81400000.0
2009-08-19 05:14:00,133.79,133.805,133.78,133.805,95500000.0
2009-08-19 05:15:00,133.805,133.805,133.79,133.805,43100000.0
2009-08-19 05:16:00,133.805,133.81,133.77,133.775,99100000.0
2009-08-19 05:17:00,133.77,133.77,133.745,133.75,114500000.0
2009-08-19 05:18:00,133.755,133.755,133.72,133.725,101900000.0
2009-08-19 05:19:00,133.725,133.74,133.705,133.705,222200001.0
2009-08-19 05:20:00,133.71,133.71,133.665,133.68,197200000.0
2009-08-19 05:21:00,133.69,133.725,133.685,133.715,146100000.0
2009-08-19 05:22:00,133.715,133.715,133.71,133.715,39900000.0
2009-08-19 05:23:00,133.715,133.74,133.7,133.735,121800000.0
2009-08-19 05:24:00,133.735,133.755,133.72,133.755,53600000.0
2009-08-19 05:25:00,133.75,133.75,133.705,133.73,206000000.0
2009-08-19 05:26:00,133.73,133.735,133.72,133.735,134300000.0
2009-08-19 05:27:00,133.73,133.74,133.73,133.74,59100000.0
2009-08-19 05:28:00,133.74,133.755,133.725,133.725,53100000.0
2009-08-19 05:29:00,133.725,133.745,133.72,133.74,115600000.0
2009-08-19 05:30:00,133.74,133.75,133.715,133.73,136300000.0
2009-08-19 05:31:00,133.73,133.735,133.72,133.72,65100000.0
2009-08-19 05:32:00,133.72,133.74,133.72,133.735,137500000.0
2009-08-19 05:33:00,133.735,133.75,133.725,133.725,100400000.0
2009-08-19 05:34:00,133.725,133.745,133.725,133.74,174300000.0
2009-08-19 05:35:00,133.74,133.75,133.725,133.75,99700000.0
2009-08-19 05:36:00,133.75,133.75,133.71,133.74,200600000.0
2009-08-19 05:37:00,133.74,133.74,133.705,133.71,91800000.0
2009-08-19 05:38:00,133.715,133.715,133.705,133.71,77600000.0
2009-08-19 05:39:00,133.71,133.71,133.705,133.71,4500000.0
2009-08-19 05:40:00,133.715,133.74,133.715,133.74,41400000.0
2009-08-19 05:41:00,133.74,133.74,133.72,133.73,127700000.0
2009-08-19 05:42:00,133.73,133.74,133.71,133.725,103400000.0
2009-08-19 05:43:00,133.725,133.725,133.675,133.675,52200000.0
2009-08-19 05:44:00,133.675,133.7,133.675,133.685,83900000.0
2009-08-19 05:45:00,133.675,133.695,133.675,133.695,80200000.0
2009-08-19 05:46:00,133.695,133.725,133.685,133.7,108400000.0
2009-08-19 05:47:00,133.7,133.715,133.7,133.715,51300000.0
2009-08-19 05:48:00,133.715,133.715,133.7,133.7,41600000.0
2009-08-19 05:49:00,133.7,133.72,133.7,133.72,65000000.0
2009-08-19 05:50:00,133.72,133.72,133.705,133.705,22400000.0
2009-08-19 05:51:00,133.705,133.72,133.705,133.72,12700000.0
2009-08-19 05:52:00,133.715,133.72,133.705,133.705,11700000.0
2009-08-19 05:53:00,133.705,133.71,133.7,133.705,44500000.0
2009-08-19 05:54:00,133.705,133.705,133.685,133.69,94900000.0
2009-08-19 05:55:00,133.7,133.705,133.7,133.705,89700000.0
2009-08-19 05:56:00,133.705,133.73,133.705,133.72,74300000.0
2009-08-19 05:57:00,133.72,133.75,133.72,133.74,78300000.0
2009-08-19 05:58:00,133.75,133.76,133.74,133.75,109300000.0
2009-08-19 05:59:00,133.745,133.745,133.74,133.745,42200000.0
2009-08-19 06:00:00,133.74,133.74,133.73,133.735,51600000.0
2009-08-19 06:01:00,133.74,133.77,133.735,133.76,65200000.0
2009-08-19 06:02:00,133.76,133.78,133.755,133.77,93900000.0
2009-08-19 06:03:00,133.78,133.79,133.755,133.78,74400000.0
2009-08-19 06:04:00,133.78,133.8,133.78,133.8,154400000.0
2009-08-19 06:05:00,133.8,133.805,133.77,133.775,189400000.0
2009-08-19 06:06:00,133.78,133.78,133.755,133.76,99800000.0
2009-08-19 06:07:00,133.76,133.76,133.74,133.745,101500000.0
2009-08-19 06:08:00,133.745,133.745,133.745,133.745,29500000.0
2009-08-19 06:09:00,133.745,133.745,133.745,133.745,4200000.0
2009-08-19 06:10:00,133.74,133.755,133.735,133.74,93200000.0
2009-08-19 06:11:00,133.74,133.755,133.735,133.745,85500000.0
2009-08-19 06:12:00,133.74,133.755,133.74,133.74,51200000.0
2009-08-19 06:13:00,133.74,133.755,133.74,133.755,26600000.0
2009-08-19 06:14:00,133.755,133.78,133.755,133.78,100400000.0
2009-08-19 06:15:00,133.78,133.79,133.78,133.785,133700000.0
2009-08-19 06:16:00,133.785,133.8,133.785,133.79,140100000.0
2009-08-19 06:17:00,133.795,133.805,133.79,133.805,118800000.0
2009-08-19 06:18:00,133.805,133.855,133.8,133.845,89700000.0
2009-08-19 06:19:00,133.855,133.86,133.83,133.83,111100000.0
2009-08-19 06:20:00,133.82,133.855,133.805,133.85,152500000.0
2009-08-19 06:21:00,133.85,133.9,133.84,133.88,144700000.0
2009-08-19 06:22:00,133.88,133.905,133.88,133.89,171300000.0
2009-08-19 06:23:00,133.89,133.935,133.845,133.93,170700000.0
2009-08-19 06:24:00,133.95,133.985,133.95,133.965,178700000.0
2009-08-19 06:25:00,133.965,133.98,133.92,133.94,153700000.0
2009-08-19 06:26:00,133.94,133.945,133.93,133.935,75100000.0
2009-08-19 06:27:00,133.93,133.96,133.93,133.945,186300000.0
2009-08-19 06:28:00,133.945,133.945,133.93,133.945,123900000.0
2009-08-19 06:29:00,133.945,133.96,133.945,133.96,147500000.0
2009-08-19 06:30:00,133.96,134.0,133.95,133.975,219900000.0
2009-08-19 06:31:00,133.975,133.98,133.945,133.96,130200000.0
2009-08-19 06:32:00,133.96,133.965,133.95,133.95,57500000.0
2009-08-19 06:33:00,133.95,133.96,133.94,133.95,138200000.0
2009-08-19 06:34:00,133.95,133.955,133.94,133.95,64400000.0
2009-08-19 06:35:00,133.95,133.96,133.94,133.95,55400000.0
2009-08-19 06:36:00,133.95,133.98,133.95,133.95,76900000.0
2009-08-19 06:37:00,133.955,133.955,133.935,133.945,144500000.0
2009-08-19 06:38:00,133.945,133.945,133.91,133.91,124600000.0
2009-08-19 06:39:00,133.905,133.915,133.875,133.88,117900000.0
2009-08-19 06:40:00,133.88,133.885,133.865,133.87,135900000.0
2009-08-19 06:41:00,133.865,133.93,133.865,133.93,174500000.0
2009-08-19 06:42:00,133.935,133.935,133.89,133.9,157800000.0
2009-08-19 06:43:00,133.9,133.91,133.88,133.89,105900000.0
2009-08-19 06:44:00,133.89,133.895,133.885,133.885,59600000.0
2009-08-19 06:45:00,133.885,133.92,133.885,133.915,78500000.0
2009-08-19 06:46:00,133.92,133.92,133.91,133.915,54100000.0
2009-08-19 06:47:00,133.915,133.955,133.915,133.94,154300000.0
2009-08-19 06:48:00,133.94,133.965,133.935,133.95,252000000.0
2009-08-19 06:49:00,133.95,133.975,133.95,133.96,81500000.0
2009-08-19 06:50:00,133.96,133.97,133.95,133.965,189100000.0
2009-08-19 06:51:00,133.965,133.98,133.96,133.97,430500000.0
2009-08-19 06:52:00,133.97,133.975,133.965,133.975,162000000.0
2009-08-19 06:53:00,133.975,133.99,133.965,133.99,210700000.0
2009-08-19 06:54:00,133.99,134.0,133.98,133.995,165500000.0
2009-08-19 06:55:00,133.99,133.995,133.96,133.98,277500000.0
2009-08-19 06:56:00,133.98,133.99,133.975,133.985,138900000.0
2009-08-19 06:57:00,133.985,134.04,133.98,134.015,200900000.0
2009-08-19 06:58:00,134.015,134.025,134.005,134.005,362400000.0
2009-08-19 06:59:00,134.005,134.045,133.995,133.995,174000000.0
2009-08-19 07:00:00,134.0,134.0,133.965,133.97,269100000.0
2009-08-19 07:01:00,133.97,133.97,133.925,133.935,254600000.0
2009-08-19 07:02:00,133.94,133.94,133.905,133.905,167900000.0
2009-08-19 07:03:00,133.905,133.91,133.89,133.9,123100000.0
2009-08-19 07:04:00,133.9,133.92,133.875,133.875,183500000.0
2009-08-19 07:05:00,133.875,133.89,133.86,133.88,208400000.0
2009-08-19 07:06:00,133.88,133.93,133.87,133.905,129000000.0
2009-08-19 07:07:00,133.905,133.905,133.865,133.87,192200000.0
2009-08-19 07:08:00,133.855,133.875,133.845,133.87,340000000.0
2009-08-19 07:09:00,133.87,133.88,133.855,133.855,140500000.0
2009-08-19 07:10:00,133.84,133.85,133.815,133.82,268000000.0
2009-08-19 07:11:00,133.82,133.83,133.815,133.825,297400000.0
2009-08-19 07:12:00,133.82,133.83,133.795,133.81,216000000.0
2009-08-19 07:13:00,133.81,133.81,133.795,133.795,111500000.0
2009-08-19 07:14:00,133.805,133.815,133.795,133.805,318800000.0
2009-08-19 07:15:00,133.805,133.805,133.76,133.785,237700000.0
2009-08-19 07:16:00,133.78,133.785,133.765,133.775,62600000.0
2009-08-19 07:17:00,133.77,133.775,133.725,133.725,147000000.0
2009-08-19 07:18:00,133.725,133.725,133.7,133.705,183500000.0
2009-08-19 07:19:00,133.7,133.705,133.68,133.695,275500000.0
2009-08-19 07:20:00,133.695,133.735,133.695,133.735,279100000.0
2009-08-19 07:21:00,133.73,133.745,133.73,133.745,221200000.0
2009-08-19 07:22:00,133.745,133.745,133.695,133.72,251600000.0
2009-08-19 07:23:00,133.72,133.745,133.72,133.74,117400000.0
2009-08-19 07:24:00,133.74,133.755,133.73,133.755,102400000.0
2009-08-19 07:25:00,133.76,133.76,133.715,133.715,176000000.0
2009-08-19 07:26:00,133.715,133.72,133.65,133.655,143600000.0
2009-08-19 07:27:00,133.655,133.66,133.61,133.65,230700000.0
2009-08-19 07:28:00,133.625,133.645,133.575,133.595,206500000.0
2009-08-19 07:29:00,133.595,133.595,133.475,133.475,210300000.0
2009-08-19 07:30:00,133.47,133.47,133.38,133.45,298300000.0
2009-08-19 07:31:00,133.45,133.455,133.345,133.345,334900000.0
2009-08-19 07:32:00,133.345,133.455,133.345,133.445,305300000.0
2009-08-19 07:33:00,133.45,133.5,133.435,133.5,293200000.0
2009-08-19 07:34:00,133.5,133.555,133.475,133.505,317000000.0
2009-08-19 07:35:00,133.51,133.53,133.44,133.44,219800000.0
2009-08-19 07:36:00,133.44,133.445,133.4,133.41,322200000.0
2009-08-19 07:37:00,133.41,133.44,133.36,133.43,257300000.0
2009-08-19 07:38:00,133.43,133.44,133.325,133.365,275900000.0
2009-08-19 07:39:00,133.36,133.37,133.33,133.37,197900000.0
2009-08-19 07:40:00,133.37,133.37,133.28,133.3,220000000.0
2009-08-19 07:41:00,133.3,133.35,133.295,133.33,145800000.0
2009-08-19 07:42:00,133.325,133.39,133.325,133.365,250800000.0
2009-08-19 07:43:00,133.355,133.375,133.35,133.36,237400000.0
2009-08-19 07:44:00,133.36,133.395,133.355,133.38,203200000.0
2009-08-19 07:45:00,133.38,133.39,133.36,133.385,207000000.0
2009-08-19 07:46:00,133.385,133.385,133.3,133.305,227600000.0
2009-08-19 07:47:00,133.305,133.305,133.265,133.265,233800000.0
2009-08-19 07:48:00,133.265,133.28,133.195,133.195,240100000.0
2009-08-19 07:49:00,133.195,133.245,133.135,133.245,244400000.0
2009-08-19 07:50:00,133.25,133.27,133.105,133.105,182000000.0
2009-08-19 07:51:00,133.105,133.16,133.105,133.115,204900000.0
2009-08-19 07:52:00,133.12,133.12,133.07,133.11,263400001.0
2009-08-19 07:53:00,133.115,133.205,133.11,133.205,167300000.0
2009-08-19 07:54:00,133.21,133.285,133.21,133.28,187100000.0
2009-08-19 07:55:00,133.28,133.28,133.24,133.26,156400000.0
2009-08-19 07:56:00,133.25,133.25,133.19,133.195,214900000.0
2009-08-19 07:57:00,133.195,133.285,133.19,133.275,201900000.0
2009-08-19 07:58:00,133.275,133.295,133.2,133.25,173000000.0
2009-08-19 07:59:00,133.25,133.3,133.245,133.29,144300000.0
2009-08-19 08:00:00,133.29,133.295,133.235,133.255,206500000.0
2009-08-19 08:01:00,133.26,133.295,133.25,133.295,357000000.0
2009-08-19 08:02:00,133.295,133.315,133.27,133.315,298200000.0
2009-08-19 08:03:00,133.325,133.355,133.31,133.345,246800000.0
2009-08-19 08:04:00,133.345,133.345,133.305,133.33,205200000.0
2009-08-19 08:05:00,133.33,133.38,133.33,133.37,333200000.0
2009-08-19 08:06:00,133.37,133.375,133.35,133.35,207600000.0
2009-08-19 08:07:00,133.35,133.35,133.33,133.34,213100000.0
2009-08-19 08:08:00,133.34,133.35,133.32,133.32,238000000.0
2009-08-19 08:09:00,133.29,133.29,133.22,133.24,444300000.0
2009-08-19 08:10:00,133.24,133.24,133.2,133.2,445900000.0
2009-08-19 08:11:00,133.185,133.2,133.08,133.08,260200000.0
2009-08-19 08:12:00,133.085,133.09,133.05,133.075,427700000.0
2009-08-19 08:13:00,133.085,133.11,133.065,133.08,374399999.0
2009-08-19 08:14:00,133.075,133.09,133.035,133.045,449400000.0
2009-08-19 08:15:00,133.045,133.055,133.025,133.045,363500000.0
2009-08-19 08:16:00,133.045,133.055,133.015,133.05,272900000.0
2009-08-19 08:17:00,133.04,133.065,133.01,133.055,544300000.0
2009-08-19 08:18:00,133.06,133.125,133.055,133.12,360100000.0
2009-08-19 08:19:00,133.12,133.155,133.1,133.125,305300000.0
2009-08-19 08:20:00,133.115,133.125,133.055,133.055,454900000.0
2009-08-19 08:21:00,133.055,133.06,133.0,133.015,359700000.0
2009-08-19 08:22:00,133.015,133.015,132.94,132.95,422500000.0
2009-08-19 08:23:00,132.96,132.965,132.92,132.93,500600003.0
2009-08-19 08:24:00,132.93,132.93,132.89,132.915,326799999.0
2009-08-19 08:25:00,132.915,132.92,132.865,132.91,349900000.0
2009-08-19 08:26:00,132.925,132.975,132.9,132.97,355900000.0
2009-08-19 08:27:00,132.965,133.0,132.965,133.0,320300000.0
2009-08-19 08:28:00,133.005,133.11,133.005,133.1,488100002.0
2009-08-19 08:29:00,133.1,133.115,133.045,133.045,331400000.0
2009-08-19 08:30:00,133.035,133.06,132.97,133.06,331100000.0
2009-08-19 08:31:00,133.06,133.085,133.02,133.03,397599999.0
2009-08-19 08:32:00,133.015,133.02,132.985,133.01,257300000.0
2009-08-19 08:33:00,133.015,133.055,133.005,133.015,248000000.0
2009-08-19 08:34:00,133.01,133.01,132.925,132.935,325099999.0
2009-08-19 08:35:00,132.94,132.96,132.9,132.945,536900002.0
2009-08-19 08:36:00,132.945,132.955,132.875,132.91,405700001.0
2009-08-19 08:37:00,132.9,132.935,132.885,132.92,548000001.0
2009-08-19 08:38:00,132.925,132.985,132.915,132.965,386800000.0
2009-08-19 08:39:00,132.97,132.98,132.935,132.945,327099999.0
2009-08-19 08:40:00,132.945,133.01,132.93,132.975,491900001.0
2009-08-19 08:41:00,132.975,133.025,132.975,133.015,340300000.0
2009-08-19 08:42:00,133.015,133.03,133.0,133.02,281000000.0
2009-08-19 08:43:00,133.015,133.025,132.95,132.95,649099996.0
2009-08-19 08:44:00,132.945,132.945,132.895,132.93,288100000.0
2009-08-19 08:45:00,132.925,132.96,132.88,132.88,467999999.0
2009-08-19 08:46:00,132.88,132.885,132.8,132.8,593700000.0
2009-08-19 08:47:00,132.8,132.81,132.68,132.73,543500000.0
2009-08-19 08:48:00,132.74,132.745,132.615,132.655,444800000.0
2009-08-19 08:49:00,132.66,132.76,132.655,132.75,374700000.0
2009-08-19 08:50:00,132.755,132.8,132.755,132.78,424100001.0
2009-08-19 08:51:00,132.78,132.79,132.68,132.7,349300000.0
2009-08-19 08:52:00,132.675,132.78,132.67,132.73,484700000.0
2009-08-19 08:53:00,132.73,132.81,132.71,132.8,380400000.0
2009-08-19 08:54:00,132.795,132.835,132.77,132.77,331400000.0
2009-08-19 08:55:00,132.775,132.79,132.75,132.79,348800000.0
2009-08-19 08:56:00,132.795,132.825,132.77,132.775,425800000.0
2009-08-19 08:57:00,132.77,132.845,132.77,132.845,315100000.0
2009-08-19 08:58:00,132.845,132.885,132.845,132.88,288900000.0
2009-08-19 08:59:00,132.875,132.89,132.84,132.855,152900000.0
2009-08-19 09:00:00,132.86,132.86,132.81,132.825,230400000.0
2009-08-19 09:01:00,132.825,132.865,132.775,132.86,237400000.0
2009-08-19 09:02:00,132.855,132.885,132.845,132.86,355300000.0
2009-08-19 09:03:00,132.86,132.87,132.8,132.845,307000000.0
2009-08-19 09:04:00,132.845,132.91,132.845,132.855,183400000.0
2009-08-19 09:05:00,132.87,132.87,132.805,132.87,212500000.0
2009-08-19 09:06:00,132.875,132.92,132.865,132.895,450499999.0
2009-08-19 09:07:00,132.895,132.965,132.895,132.96,186000000.0
2009-08-19 09:08:00,132.96,132.975,132.925,132.96,436700000.0
2009-08-19 09:09:00,132.955,132.97,132.93,132.96,289600000.0
2009-08-19 09:10:00,132.965,132.975,132.9,132.905,286900000.0
2009-08-19 09:11:00,132.915,132.915,132.855,132.87,246300000.0
2009-08-19 09:12:00,132.87,132.895,132.845,132.87,206800000.0
2009-08-19 09:13:00,132.87,132.99,132.87,132.955,340700000.0
2009-08-19 09:14:00,132.96,133.05,132.96,133.025,347700000.0
2009-08-19 09:15:00,133.03,133.03,132.935,132.94,255800000.0
2009-08-19 09:16:00,132.94,132.95,132.905,132.92,354400000.0
2009-08-19 09:17:00,132.92,132.99,132.92,132.985,319900001.0
2009-08-19 09:18:00,132.98,133.005,132.905,132.905,231900001.0
2009-08-19 09:19:00,132.905,132.93,132.88,132.885,367899999.0
2009-08-19 09:20:00,132.89,132.925,132.885,132.9,237900000.0
2009-08-19 09:21:00,132.9,132.915,132.865,132.88,232300000.0
2009-08-19 09:22:00,132.87,132.905,132.86,132.895,327900001.0
2009-08-19 09:23:00,132.9,132.935,132.88,132.88,251200000.0
2009-08-19 09:24:00,132.88,132.93,132.88,132.93,291600000.0
2009-08-19 09:25:00,132.925,132.95,132.905,132.915,399700000.0
2009-08-19 09:26:00,132.925,132.945,132.9,132.91,195600000.0
2009-08-19 09:27:00,132.93,132.93,132.905,132.92,353100000.0
2009-08-19 09:28:00,132.915,132.955,132.91,132.915,241900000.0
2009-08-19 09:29:00,132.915,132.94,132.915,132.94,136500000.0
2009-08-19 09:30:00,132.925,132.93,132.885,132.89,307900000.0
2009-08-19 09:31:00,132.89,132.9,132.85,132.855,374200000.0
2009-08-19 09:32:00,132.855,132.86,132.775,132.79,342200000.0
2009-08-19 09:33:00,132.8,132.825,132.785,132.82,250800000.0
2009-08-19 09:34:00,132.82,132.83,132.76,132.78,164400000.0
2009-08-19 09:35:00,132.78,132.84,132.765,132.825,192600000.0
2009-08-19 09:36:00,132.83,132.86,132.81,132.855,142800000.0
2009-08-19 09:37:00,132.855,132.89,132.82,132.88,238200000.0
2009-08-19 09:38:00,132.875,132.895,132.85,132.88,268700000.0
2009-08-19 09:39:00,132.88,132.91,132.875,132.9,143400000.0
2009-08-19 09:40:00,132.91,132.91,132.85,132.87,279100000.0
2009-08-19 09:41:00,132.865,132.88,132.75,132.775,366600000.0
2009-08-19 09:42:00,132.78,132.83,132.76,132.76,353500000.0
2009-08-19 09:43:00,132.76,132.815,132.75,132.81,369700000.0
2009-08-19 09:44:00,132.815,132.85,132.815,132.84,335500000.0
2009-08-19 09:45:00,132.84,132.94,132.84,132.94,273300000.0
2009-08-19 09:46:00,132.93,132.945,132.89,132.935,359600000.0
2009-08-19 09:47:00,132.935,133.005,132.87,132.88,397500000.0
2009-08-19 09:48:00,132.88,132.92,132.85,132.86,396600000.0
2009-08-19 09:49:00,132.86,132.895,132.86,132.87,364100000.0
2009-08-19 09:50:00,132.87,132.87,132.8,132.81,365500000.0
2009-08-19 09:51:00,132.81,132.84,132.78,132.78,411000000.0
2009-08-19 09:52:00,132.78,132.83,132.78,132.825,285800000.0
2009-08-19 09:53:00,132.83,132.855,132.82,132.825,196200000.0
2009-08-19 09:54:00,132.825,132.85,132.82,132.835,321400000.0
2009-08-19 09:55:00,132.835,132.905,132.835,132.875,291700000.0
2009-08-19 09:56:00,132.88,132.94,132.86,132.94,356300000.0
2009-08-19 09:57:00,132.945,132.95,132.87,132.87,336000000.0
2009-08-19 09:58:00,132.875,132.91,132.875,132.91,228100000.0
2009-08-19 09:59:00,132.915,132.93,132.885,132.91,237300000.0
2009-08-19 10:00:00,132.905,132.95,132.905,132.94,256500000.0
2009-08-19 10:01:00,132.94,132.965,132.865,132.875,254700000.0
2009-08-19 10:02:00,132.875,132.905,132.82,132.82,373300000.0
2009-08-19 10:03:00,132.825,132.845,132.815,132.835,156300000.0
2009-08-19 10:04:00,132.825,132.9,132.825,132.835,263900000.0
2009-08-19 10:05:00,132.845,132.85,132.795,132.805,332200000.0
2009-08-19 10:06:00,132.805,132.84,132.78,132.79,162600000.0
2009-08-19 10:07:00,132.79,132.825,132.76,132.79,285300000.0
2009-08-19 10:08:00,132.785,132.79,132.755,132.76,368200000.0
2009-08-19 10:09:00,132.755,132.76,132.74,132.74,463699998.0
2009-08-19 10:10:00,132.74,132.78,132.74,132.765,394500000.0
2009-08-19 10:11:00,132.76,132.815,132.76,132.815,271700000.0
2009-08-19 10:12:00,132.82,132.85,132.8,132.84,303199999.0
2009-08-19 10:13:00,132.84,132.865,132.835,132.86,313399999.0
2009-08-19 10:14:00,132.865,132.89,132.84,132.85,223100000.0
2009-08-19 10:15:00,132.85,132.905,132.85,132.9,223900000.0
2009-08-19 10:16:00,132.9,132.92,132.87,132.89,256100000.0
2009-08-19 10:17:00,132.89,132.915,132.88,132.915,393500000.0
2009-08-19 10:18:00,132.915,132.945,132.905,132.935,256400000.0
2009-08-19 10:19:00,132.935,132.945,132.895,132.935,199800000.0
2009-08-19 10:20:00,132.93,132.93,132.9,132.92,306900000.0
2009-08-19 10:21:00,132.915,132.99,132.915,132.97,270300000.0
2009-08-19 10:22:00,132.97,133.05,132.97,133.05,143100000.0
2009-08-19 10:23:00,133.045,133.065,132.995,133.03,443400002.0
2009-08-19 10:24:00,133.03,133.065,133.005,133.035,392800001.0
2009-08-19 10:25:00,133.035,133.15,133.03,133.13,432299999.0
2009-08-19 10:26:00,133.13,133.14,133.105,133.11,357399999.0
2009-08-19 10:27:00,133.11,133.13,133.05,133.055,272700000.0
2009-08-19 10:28:00,133.065,133.095,133.065,133.075,325300000.0
2009-08-19 10:29:00,133.075,133.14,133.04,133.045,358200000.0
2009-08-19 10:30:00,133.04,133.095,132.91,132.955,258400000.0
2009-08-19 10:31:00,132.95,133.02,132.95,133.015,341400000.0
2009-08-19 10:32:00,133.04,133.04,132.88,132.88,436300000.0
2009-08-19 10:33:00,132.885,132.98,132.88,132.975,523699999.0
2009-08-19 10:34:00,132.975,133.03,132.97,133.005,279500000.0
2009-08-19 10:35:00,133.005,133.015,132.95,132.975,195200000.0
2009-08-19 10:36:00,132.975,133.015,132.975,132.99,153200000.0
2009-08-19 10:37:00,132.985,133.035,132.98,133.03,268400000.0
2009-08-19 10:38:00,133.03,133.07,133.03,133.05,136000000.0
2009-08-19 10:39:00,133.05,133.115,133.035,133.115,216700000.0
2009-08-19 10:40:00,133.11,133.12,133.05,133.065,242400000.0
2009-08-19 10:41:00,133.075,133.085,133.025,133.05,246100000.0
2009-08-19 10:42:00,133.05,133.105,133.025,133.04,266500000.0
2009-08-19 10:43:00,133.03,133.085,133.03,133.085,137700000.0
2009-08-19 10:44:00,133.08,133.11,133.065,133.08,156000000.0
2009-08-19 10:45:00,133.08,133.115,133.075,133.1,311100000.0
2009-08-19 10:46:00,133.09,133.1,133.075,133.09,168600000.0
2009-08-19 10:47:00,133.09,133.1,133.075,133.09,209600000.0
2009-08-19 10:48:00,133.08,133.105,133.075,133.08,285000002.0
2009-08-19 10:49:00,133.075,133.085,133.055,133.07,269500000.0
2009-08-19 10:50:00,133.065,133.08,133.05,133.075,234800000.0
2009-08-19 10:51:00,133.075,133.075,133.005,133.015,370800000.0
2009-08-19 10:52:00,133.015,133.02,132.995,133.005,187100000.0
2009-08-19 10:53:00,133.005,133.04,133.005,133.02,188800000.0
2009-08-19 10:54:00,133.01,133.03,132.995,133.02,215800000.0
2009-08-19 10:55:00,133.03,133.055,133.015,133.05,282600000.0
2009-08-19 10:56:00,133.04,133.07,133.035,133.065,137900000.0
2009-08-19 10:57:00,133.065,133.08,133.03,133.04,165400000.0
2009-08-19 10:58:00,133.045,133.045,132.975,132.975,291700000.0
2009-08-19 10:59:00,132.975,132.975,132.945,132.955,233300000.0
2009-08-19 11:00:00,132.955,133.02,132.955,132.995,179800000.0
2009-08-19 11:01:00,133.005,133.045,133.0,133.04,135800000.0
2009-08-19 11:02:00,133.045,133.07,133.035,133.045,133700000.0
2009-08-19 11:03:00,133.045,133.05,133.0,133.0,180800000.0
2009-08-19 11:04:00,133.0,133.02,132.99,132.99,319600000.0
2009-08-19 11:05:00,132.985,132.995,132.95,132.965,230200000.0
2009-08-19 11:06:00,132.96,132.995,132.95,132.98,239100000.0
2009-08-19 11:07:00,132.985,132.995,132.975,132.995,291400000.0
2009-08-19 11:08:00,132.995,132.995,132.955,132.975,202600000.0
2009-08-19 11:09:00,132.975,133.025,132.975,133.005,264300000.0
2009-08-19 11:10:00,133.01,133.015,133.0,133.01,194300000.0
2009-08-19 11:11:00,133.015,133.05,133.0,133.015,261600000.0
2009-08-19 11:12:00,133.015,133.055,133.015,133.02,164700000.0
2009-08-19 11:13:00,133.015,133.025,133.005,133.01,313000000.0
2009-08-19 11:14:00,133.015,133.015,132.995,133.005,98800000.0
2009-08-19 11:15:00,133.005,133.025,133.0,133.005,184700000.0
2009-08-19 11:16:00,133.005,133.025,132.985,132.985,160900000.0
2009-08-19 11:17:00,132.985,133.005,132.98,132.985,222700000.0
2009-08-19 11:18:00,132.985,133.0,132.98,132.995,319899999.0
2009-08-19 11:19:00,132.995,133.0,132.95,132.96,203200000.0
2009-08-19 11:20:00,132.96,133.005,132.96,132.995,118300000.0
2009-08-19 11:21:00,132.985,132.995,132.96,132.96,179700000.0
2009-08-19 11:22:00,132.96,132.965,132.955,132.965,145300000.0
2009-08-19 11:23:00,132.965,132.965,132.945,132.955,221600000.0
2009-08-19 11:24:00,132.95,132.995,132.95,132.99,161800000.0
2009-08-19 11:25:00,132.995,132.995,132.985,132.99,113700000.0
2009-08-19 11:26:00,132.99,132.995,132.98,132.985,136000000.0
2009-08-19 11:27:00,132.985,133.0,132.98,133.0,142800000.0
2009-08-19 11:28:00,133.0,133.035,132.98,133.005,174600000.0
2009-08-19 11:29:00,133.005,133.025,133.0,133.015,328600000.0
2009-08-19 11:30:00,133.015,133.015,132.97,132.98,364500000.0
2009-08-19 11:31:00,132.98,132.995,132.98,132.985,221200000.0
2009-08-19 11:32:00,132.98,133.025,132.98,133.025,329600000.0
2009-08-19 11:33:00,133.015,133.025,133.0,133.02,137000000.0
2009-08-19 11:34:00,133.02,133.025,133.005,133.015,259000000.0
2009-08-19 11:35:00,133.015,133.015,133.015,133.015,28900000.0
2009-08-19 11:36:00,133.015,133.03,133.0,133.01,123500000.0
2009-08-19 11:37:00,133.01,133.03,133.01,133.02,173400000.0
2009-08-19 11:38:00,133.02,133.025,133.015,133.02,126800000.0
2009-08-19 11:39:00,133.02,133.045,133.02,133.04,129200000.0
2009-08-19 11:40:00,133.04,133.05,133.04,133.05,116200000.0
2009-08-19 11:41:00,133.045,133.07,133.045,133.06,88200000.0
2009-08-19 11:42:00,133.06,133.075,133.03,133.045,181800000.0
2009-08-19 11:43:00,133.05,133.08,133.05,133.07,302600000.0
2009-08-19 11:44:00,133.07,133.105,133.07,133.095,107100000.0
2009-08-19 11:45:00,133.095,133.16,133.095,133.14,196300000.0
2009-08-19 11:46:00,133.14,133.165,133.125,133.15,141500000.0
2009-08-19 11:47:00,133.15,133.15,133.1,133.13,199600000.0
2009-08-19 11:48:00,133.13,133.14,133.12,133.125,152300000.0
2009-08-19 11:49:00,133.125,133.145,133.11,133.11,183400000.0
2009-08-19 11:50:00,133.11,133.115,133.065,133.095,235300000.0
2009-08-19 11:51:00,133.09,133.09,133.035,133.035,153700000.0
2009-08-19 11:52:00,133.01,133.035,133.0,133.02,172400000.0
2009-08-19 11:53:00,133.02,133.02,132.995,132.995,154800000.0
2009-08-19 11:54:00,133.0,133.005,132.97,132.99,248300000.0
2009-08-19 11:55:00,132.99,133.015,132.985,132.99,203900000.0
2009-08-19 11:56:00,133.0,133.015,132.975,132.98,112000000.0
2009-08-19 11:57:00,132.985,133.01,132.985,133.005,121700000.0
2009-08-19 11:58:00,133.005,133.04,132.995,133.025,81700000.0
2009-08-19 11:59:00,133.025,133.035,133.01,133.025,96700000.0
2009-08-19 12:00:00,133.02,133.02,132.995,133.005,93800000.0
2009-08-19 12:01:00,133.005,133.005,132.925,132.975,115000000.0
2009-08-19 12:02:00,132.965,132.995,132.965,132.975,112800000.0
2009-08-19 12:03:00,132.99,133.01,132.97,133.005,185500000.0
2009-08-19 12:04:00,133.01,133.025,133.005,133.025,120100000.0
2009-08-19 12:05:00,133.02,133.03,132.995,133.025,111300000.0
2009-08-19 12:06:00,133.015,133.025,132.91,132.935,201400001.0
2009-08-19 12:07:00,132.935,132.955,132.925,132.945,228400000.0
2009-08-19 12:08:00,132.945,132.97,132.915,132.955,218200000.0
2009-08-19 12:09:00,132.955,132.96,132.885,132.89,216300000.0
2009-08-19 12:10:00,132.925,132.93,132.885,132.895,157600000.0
2009-08-19 12:11:00,132.895,132.905,132.885,132.89,183700000.0
2009-08-19 12:12:00,132.89,132.91,132.89,132.9,182199999.0
2009-08-19 12:13:00,132.9,132.905,132.885,132.89,210200000.0
2009-08-19 12:14:00,132.895,132.92,132.89,132.915,180400000.0
2009-08-19 12:15:00,132.91,132.93,132.91,132.915,219900000.0
2009-08-19 12:16:00,132.915,132.94,132.915,132.93,68300000.0
2009-08-19 12:17:00,132.93,132.945,132.915,132.945,252400000.0
2009-08-19 12:18:00,132.94,132.95,132.875,132.91,251500000.0
2009-08-19 12:19:00,132.905,132.915,132.895,132.915,166200000.0
2009-08-19 12:20:00,132.915,132.92,132.91,132.915,67700000.0
2009-08-19 12:21:00,132.915,132.92,132.87,132.875,86300000.0
2009-08-19 12:22:00,132.875,132.885,132.855,132.865,137500000.0
2009-08-19 12:23:00,132.86,132.865,132.84,132.845,203500000.0
2009-08-19 12:24:00,132.855,132.88,132.84,132.865,243400000.0
2009-08-19 12:25:00,132.865,132.875,132.855,132.865,292500000.0
2009-08-19 12:26:00,132.855,132.865,132.855,132.865,197300000.0
2009-08-19 12:27:00,132.865,132.88,132.85,132.87,169300000.0
2009-08-19 12:28:00,132.865,132.89,132.865,132.87,276100000.0
2009-08-19 12:29:00,132.87,132.89,132.85,132.85,267400000.0
2009-08-19 12:30:00,132.845,132.88,132.845,132.86,140100000.0
2009-08-19 12:31:00,132.86,132.88,132.86,132.865,163700000.0
2009-08-19 12:32:00,132.865,132.865,132.85,132.85,139100000.0
2009-08-19 12:33:00,132.845,132.85,132.805,132.82,235600000.0
2009-08-19 12:34:00,132.82,132.85,132.82,132.835,201400000.0
2009-08-19 12:35:00,132.835,132.84,132.805,132.81,162000000.0
2009-08-19 12:36:00,132.81,132.825,132.8,132.8,300400000.0
2009-08-19 12:37:00,132.795,132.835,132.795,132.835,109300000.0
2009-08-19 12:38:00,132.83,132.845,132.81,132.84,128600000.0
2009-08-19 12:39:00,132.835,132.845,132.805,132.825,162200000.0
2009-08-19 12:40:00,132.825,132.835,132.785,132.8,205400000.0
2009-08-19 12:41:00,132.8,132.815,132.785,132.805,156100000.0
2009-08-19 12:42:00,132.805,132.83,132.795,132.805,215100000.0
2009-08-19 12:43:00,132.8,132.81,132.785,132.785,264500000.0
2009-08-19 12:44:00,132.79,132.815,132.785,132.805,240500000.0
2009-08-19 12:45:00,132.805,132.825,132.795,132.81,104600000.0
2009-08-19 12:46:00,132.815,132.815,132.8,132.81,182300000.0
2009-08-19 12:47:00,132.81,132.815,132.8,132.815,45800000.0
2009-08-19 12:48:00,132.815,132.815,132.8,132.8,180900000.0
2009-08-19 12:49:00,132.8,132.805,132.79,132.8,128400000.0
2009-08-19 12:50:00,132.8,132.815,132.8,132.815,231400000.0
2009-08-19 12:51:00,132.83,132.87,132.83,132.86,270600000.0
2009-08-19 12:52:00,132.86,132.86,132.82,132.82,95500000.0
2009-08-19 12:53:00,132.82,132.82,132.81,132.82,143700000.0
2009-08-19 12:54:00,132.815,132.83,132.81,132.83,195000000.0
2009-08-19 12:55:00,132.82,132.85,132.82,132.845,134300000.0
2009-08-19 12:56:00,132.85,132.855,132.835,132.845,158900000.0
2009-08-19 12:57:00,132.85,132.85,132.83,132.83,234100000.0
2009-08-19 12:58:00,132.83,132.87,132.805,132.85,199400000.0
2009-08-19 12:59:00,132.855,132.88,132.855,132.88,216400000.0
2009-08-19 13:00:00,132.88,132.955,132.86,132.955,264000000.0
2009-08-19 13:01:00,132.955,132.985,132.935,132.97,240500000.0
2009-08-19 13:02:00,132.97,132.995,132.97,132.99,283200000.0
2009-08-19 13:03:00,132.99,133.03,132.965,133.025,219000000.0
2009-08-19 13:04:00,133.025,133.105,133.025,133.04,206300000.0
2009-08-19 13:05:00,133.035,133.05,133.015,133.05,146100000.0
2009-08-19 13:06:00,133.055,133.08,133.04,133.04,153400000.0
2009-08-19 13:07:00,133.04,133.065,133.025,133.055,276999999.0
2009-08-19 13:08:00,133.055,133.125,133.055,133.1,338100000.0
2009-08-19 13:09:00,133.1,133.11,133.085,133.1,372500000.0
2009-08-19 13:10:00,133.1,133.125,133.055,133.06,283000000.0
2009-08-19 13:11:00,133.065,133.115,133.06,133.11,289100000.0
2009-08-19 13:12:00,133.105,133.175,133.105,133.13,241700000.0
2009-08-19 13:13:00,133.125,133.16,133.125,133.15,233100000.0
2009-08-19 13:14:00,133.145,133.175,133.13,133.16,201300000.0
2009-08-19 13:15:00,133.165,133.175,133.16,133.16,274800000.0
2009-08-19 13:16:00,133.16,133.16,133.1,133.115,174800000.0
2009-08-19 13:17:00,133.115,133.12,133.08,133.085,221700000.0
2009-08-19 13:18:00,133.085,133.085,133.055,133.06,207800000.0
2009-08-19 13:19:00,133.06,133.07,133.05,133.06,260900000.0
2009-08-19 13:20:00,133.065,133.11,133.065,133.1,179100000.0
2009-08-19 13:21:00,133.1,133.105,133.09,133.095,124300000.0
2009-08-19 13:22:00,133.105,133.105,133.07,133.075,184600000.0
2009-08-19 13:23:00,133.08,133.085,133.06,133.06,170300000.0
2009-08-19 13:24:00,133.06,133.06,133.025,133.05,156000000.0
2009-08-19 13:25:00,133.05,133.05,133.03,133.045,202200000.0
2009-08-19 13:26:00,133.045,133.07,133.04,133.065,166600000.0
2009-08-19 13:27:00,133.07,133.125,133.07,133.09,203600001.0
2009-08-19 13:28:00,133.09,133.11,133.065,133.09,206500000.0
2009-08-19 13:29:00,133.095,133.155,133.095,133.155,86000000.0
2009-08-19 13:30:00,133.15,133.15,133.125,133.135,231600000.0
2009-08-19 13:31:00,133.135,133.165,133.13,133.16,156400000.0
2009-08-19 13:32:00,133.16,133.16,133.145,133.145,29800000.0
2009-08-19 13:33:00,133.145,133.16,133.075,133.08,78800000.0
2009-08-19 13:34:00,133.085,133.13,133.08,133.12,225000000.0
2009-08-19 13:35:00,133.12,133.175,133.12,133.155,206400000.0
2009-08-19 13:36:00,133.155,133.18,133.155,133.18,117600000.0
2009-08-19 13:37:00,133.18,133.245,133.18,133.235,115400000.0
2009-08-19 13:38:00,133.235,133.255,133.225,133.245,179500000.0
2009-08-19 13:39:00,133.245,133.265,133.215,133.215,121900000.0
2009-08-19 13:40:00,133.225,133.225,133.195,133.195,255300000.0
2009-08-19 13:41:00,133.2,133.225,133.2,133.21,192500000.0
2009-08-19 13:42:00,133.21,133.22,133.21,133.215,175900000.0
2009-08-19 13:43:00,133.22,133.225,133.21,133.22,116500000.0
2009-08-19 13:44:00,133.215,133.225,133.205,133.205,200400000.0
2009-08-19 13:45:00,133.205,133.21,133.17,133.175,297400000.0
2009-08-19 13:46:00,133.17,133.19,133.17,133.18,390700000.0
2009-08-19 13:47:00,133.18,133.225,133.175,133.19,91900000.0
2009-08-19 13:48:00,133.18,133.185,133.165,133.165,205200000.0
2009-08-19 13:49:00,133.165,133.165,133.145,133.145,100000000.0
2009-08-19 13:50:00,133.145,133.15,133.13,133.145,177900000.0
2009-08-19 13:51:00,133.14,133.145,133.13,133.13,199300000.0
2009-08-19 13:52:00,133.135,133.135,133.055,133.055,191300000.0
2009-08-19 13:53:00,133.045,133.105,133.045,133.09,243600000.0
2009-08-19 13:54:00,133.085,133.12,133.06,133.06,135700000.0
2009-08-19 13:55:00,133.06,133.075,133.03,133.03,332000000.0
2009-08-19 13:56:00,133.035,133.06,133.025,133.055,394800000.0
2009-08-19 13:57:00,133.055,133.065,133.04,133.04,216600000.0
2009-08-19 13:58:00,133.04,133.075,133.04,133.055,188100000.0
2009-08-19 13:59:00,133.06,133.06,132.875,132.875,318600000.0
2009-08-19 14:00:00,132.875,132.875,132.75,132.87,276400000.0
2009-08-19 14:01:00,132.87,132.88,132.8,132.815,278800000.0
2009-08-19 14:02:00,132.825,132.825,132.64,132.67,311900000.0
2009-08-19 14:03:00,132.665,132.705,132.64,132.68,259200000.0
2009-08-19 14:04:00,132.68,132.71,132.615,132.63,205600000.0
2009-08-19 14:05:00,132.635,132.68,132.575,132.61,310500001.0
2009-08-19 14:06:00,132.61,132.68,132.61,132.665,291000000.0
2009-08-19 14:07:00,132.665,132.725,132.66,132.69,291500000.0
2009-08-19 14:08:00,132.69,132.715,132.67,132.7,300400000.0
2009-08-19 14:09:00,132.7,132.7,132.66,132.68,302300000.0
2009-08-19 14:10:00,132.675,132.7,132.67,132.67,341600000.0
2009-08-19 14:11:00,132.67,132.67,132.6,132.645,366000000.0
2009-08-19 14:12:00,132.65,132.66,132.505,132.51,306300001.0
2009-08-19 14:13:00,132.505,132.505,132.42,132.465,225300000.0
2009-08-19 14:14:00,132.46,132.55,132.455,132.54,298600000.0
2009-08-19 14:15:00,132.54,132.575,132.525,132.56,249000000.0
2009-08-19 14:16:00,132.555,132.57,132.455,132.455,384800000.0
2009-08-19 14:17:00,132.455,132.475,132.42,132.47,299000000.0
2009-08-19 14:18:00,132.465,132.48,132.415,132.435,290700000.0
2009-08-19 14:19:00,132.44,132.47,132.395,132.405,362100000.0
2009-08-19 14:20:00,132.405,132.415,132.36,132.4,303499998.0
2009-08-19 14:21:00,132.395,132.45,132.365,132.435,374500000.0
2009-08-19 14:22:00,132.435,132.44,132.315,132.32,291900001.0
2009-08-19 14:23:00,132.32,132.375,132.31,132.37,261800000.0
2009-08-19 14:24:00,132.37,132.38,132.26,132.26,391400000.0
2009-08-19 14:25:00,132.25,132.3,132.22,132.285,206700000.0
2009-08-19 14:26:00,132.28,132.315,132.27,132.305,216000000.0
2009-08-19 14:27:00,132.305,132.305,132.17,132.21,202800000.0
2009-08-19 14:28:00,132.21,132.3,132.21,132.3,194300000.0
2009-08-19 14:29:00,132.3,132.375,132.285,132.375,167200000.0
2009-08-19 14:30:00,132.375,132.375,132.31,132.345,190800000.0
2009-08-19 14:31:00,132.33,132.355,132.295,132.295,190300000.0
2009-08-19 14:32:00,132.295,132.325,132.29,132.305,299600000.0
2009-08-19 14:33:00,132.3,132.3,132.225,132.265,263100000.0
2009-08-19 14:34:00,132.265,132.31,132.26,132.305,285200000.0
2009-08-19 14:35:00,132.3,132.32,132.26,132.29,284200000.0
2009-08-19 14:36:00,132.315,132.365,132.305,132.36,244600000.0
2009-08-19 14:37:00,132.36,132.44,132.335,132.44,190300000.0
2009-08-19 14:38:00,132.44,132.48,132.435,132.47,313500000.0
2009-08-19 14:39:00,132.48,132.495,132.475,132.475,225800000.0
2009-08-19 14:40:00,132.475,132.48,132.38,132.45,233500000.0
2009-08-19 14:41:00,132.455,132.455,132.42,132.455,229400000.0
2009-08-19 14:42:00,132.455,132.475,132.43,132.435,220600000.0
2009-08-19 14:43:00,132.435,132.52,132.43,132.52,267400000.0
2009-08-19 14:44:00,132.51,132.51,132.475,132.505,271400000.0
2009-08-19 14:45:00,132.505,132.535,132.49,132.53,275100000.0
2009-08-19 14:46:00,132.525,132.55,132.5,132.53,406900000.0
2009-08-19 14:47:00,132.545,132.62,132.54,132.6,241600000.0
2009-08-19 14:48:00,132.6,132.62,132.585,132.585,242200000.0
2009-08-19 14:49:00,132.585,132.585,132.51,132.515,128700000.0
2009-08-19 14:50:00,132.515,132.525,132.48,132.495,155500000.0
2009-08-19 14:51:00,132.495,132.54,132.48,132.535,126600000.0
2009-08-19 14:52:00,132.53,132.53,132.48,132.515,219800000.0
2009-08-19 14:53:00,132.515,132.515,132.455,132.475,111200000.0
2009-08-19 14:54:00,132.475,132.525,132.46,132.5,335300000.0
2009-08-19 14:55:00,132.505,132.515,132.465,132.48,214700000.0
2009-08-19 14:56:00,132.48,132.52,132.475,132.515,267000000.0
2009-08-19 14:57:00,132.525,132.585,132.52,132.555,187000000.0
2009-08-19 14:58:00,132.555,132.56,132.53,132.56,303200000.0
2009-08-19 14:59:00,132.56,132.635,132.525,132.62,173700000.0
2009-08-19 15:00:00,132.62,132.635,132.6,132.62,240500000.0
2009-08-19 15:01:00,132.62,132.68,132.615,132.675,356600000.0
2009-08-19 15:02:00,132.675,132.69,132.62,132.635,276900000.0
2009-08-19 15:03:00,132.635,132.64,132.6,132.625,197100000.0
2009-08-19 15:04:00,132.63,132.635,132.57,132.575,196700000.0
2009-08-19 15:05:00,132.57,132.61,132.57,132.595,161400000.0
2009-08-19 15:06:00,132.595,132.635,132.595,132.62,233400000.0
2009-08-19 15:07:00,132.62,132.725,132.61,132.7,280000000.0
2009-08-19 15:08:00,132.7,132.7,132.62,132.68,255800000.0
2009-08-19 15:09:00,132.68,132.705,132.65,132.69,358900000.0
2009-08-19 15:10:00,132.71,132.71,132.65,132.655,223100000.0
2009-08-19 15:11:00,132.655,132.66,132.575,132.575,325800000.0
2009-08-19 15:12:00,132.58,132.6,132.575,132.59,223000000.0
2009-08-19 15:13:00,132.6,132.605,132.555,132.555,325800000.0
2009-08-19 15:14:00,132.57,132.585,132.555,132.56,377300000.0
2009-08-19 15:15:00,132.56,132.59,132.535,132.585,303000000.0
2009-08-19 15:16:00,132.59,132.605,132.575,132.59,301800000.0
2009-08-19 15:17:00,132.59,132.59,132.5,132.52,255200000.0
2009-08-19 15:18:00,132.52,132.56,132.49,132.53,182400000.0
2009-08-19 15:19:00,132.53,132.53,132.495,132.505,122500000.0
2009-08-19 15:20:00,132.505,132.535,132.5,132.525,194700000.0
2009-08-19 15:21:00,132.53,132.535,132.495,132.495,165700000.0
2009-08-19 15:22:00,132.495,132.515,132.47,132.495,306400000.0
2009-08-19 15:23:00,132.495,132.52,132.49,132.51,211600000.0
2009-08-19 15:24:00,132.525,132.54,132.5,132.515,389599999.0
2009-08-19 15:25:00,132.525,132.58,132.525,132.575,286200000.0
2009-08-19 15:26:00,132.57,132.57,132.525,132.56,261000000.0
2009-08-19 15:27:00,132.56,132.575,132.53,132.56,330800000.0
2009-08-19 15:28:00,132.56,132.62,132.555,132.62,178800000.0
2009-08-19 15:29:00,132.625,132.625,132.585,132.6,165800000.0
2009-08-19 15:30:00,132.6,132.61,132.54,132.545,273100000.0
2009-08-19 15:31:00,132.545,132.61,132.545,132.605,172500000.0
2009-08-19 15:32:00,132.6,132.63,132.585,132.625,203400000.0
2009-08-19 15:33:00,132.625,132.67,132.62,132.62,163200000.0
2009-08-19 15:34:00,132.625,132.725,132.625,132.705,252200000.0
2009-08-19 15:35:00,132.705,132.725,132.66,132.715,266000000.0
2009-08-19 15:36:00,132.72,132.755,132.68,132.745,237300000.0
2009-08-19 15:37:00,132.745,132.785,132.695,132.755,317200000.0
2009-08-19 15:38:00,132.765,132.785,132.67,132.68,370900000.0
2009-08-19 15:39:00,132.69,132.7,132.655,132.655,272000000.0
2009-08-19 15:40:00,132.655,132.75,132.655,132.71,417000000.0
2009-08-19 15:41:00,132.7,132.765,132.7,132.715,408600000.0
2009-08-19 15:42:00,132.73,132.75,132.67,132.675,362200000.0
2009-08-19 15:43:00,132.695,132.735,132.69,132.695,303100000.0
2009-08-19 15:44:00,132.675,132.76,132.675,132.745,193000000.0
2009-08-19 15:45:00,132.745,132.97,132.745,132.955,404399999.0
2009-08-19 15:46:00,132.96,133.005,132.93,132.93,324300000.0
2009-08-19 15:47:00,132.93,132.96,132.86,132.96,299200000.0
2009-08-19 15:48:00,132.96,133.005,132.92,132.935,286200000.0
2009-08-19 15:49:00,132.935,132.945,132.885,132.895,219200000.0
2009-08-19 15:50:00,132.9,133.015,132.9,133.015,189600000.0
2009-08-19 15:51:00,133.025,133.055,132.97,133.0,249500000.0
2009-08-19 15:52:00,133.0,133.055,132.95,132.99,215200000.0
2009-08-19 15:53:00,132.99,133.12,132.95,133.12,260600000.0
2009-08-19 15:54:00,133.13,133.165,133.04,133.05,213400000.0
2009-08-19 15:55:00,133.065,133.095,133.045,133.095,244200000.0
2009-08-19 15:56:00,133.095,133.21,133.08,133.195,229700000.0
2009-08-19 15:57:00,133.195,133.205,133.14,133.155,276200000.0
2009-08-19 15:58:00,133.145,133.16,133.105,133.125,332000000.0
2009-08-19 15:59:00,133.13,133.165,133.095,133.095,354500000.0
2009-08-19 16:00:00,133.1,133.21,133.1,133.18,162100000.0
2009-08-19 16:01:00,133.195,133.4,133.19,133.365,170900000.0
2009-08-19 16:02:00,133.365,133.38,133.345,133.37,254500000.0
2009-08-19 16:03:00,133.36,133.425,133.36,133.385,266400000.0
2009-08-19 16:04:00,133.375,133.485,133.37,133.475,294400000.0
2009-08-19 16:05:00,133.475,133.49,133.4,133.4,266400000.0
2009-08-19 16:06:00,133.405,133.455,133.4,133.45,248100000.0
2009-08-19 16:07:00,133.445,133.46,133.405,133.435,228500000.0
2009-08-19 16:08:00,133.425,133.495,133.4,133.475,215200000.0
2009-08-19 16:09:00,133.475,133.48,133.375,133.375,260800000.0
2009-08-19 16:10:00,133.37,133.435,133.37,133.39,188700000.0
2009-08-19 16:11:00,133.39,133.505,133.39,133.445,337100000.0
2009-08-19 16:12:00,133.445,133.475,133.355,133.355,352700000.0
2009-08-19 16:13:00,133.36,133.375,133.315,133.345,293400000.0
2009-08-19 16:14:00,133.345,133.35,133.275,133.315,257800000.0
2009-08-19 16:15:00,133.3,133.32,133.265,133.27,324500000.0
2009-08-19 16:16:00,133.27,133.29,133.215,133.225,385000000.0
2009-08-19 16:17:00,133.22,133.225,133.155,133.175,273700000.0
2009-08-19 16:18:00,133.175,133.255,133.17,133.22,227400000.0
2009-08-19 16:19:00,133.22,133.24,133.19,133.19,164000000.0
2009-08-19 16:20:00,133.195,133.21,133.17,133.195,297600000.0
2009-08-19 16:21:00,133.185,133.245,133.17,133.235,272800000.0
2009-08-19 16:22:00,133.23,133.28,133.23,133.26,310600000.0
2009-08-19 16:23:00,133.265,133.275,133.245,133.27,375500001.0
2009-08-19 16:24:00,133.27,133.325,133.215,133.215,291100000.0
2009-08-19 16:25:00,133.205,133.205,133.155,133.16,268700000.0
2009-08-19 16:26:00,133.16,133.165,133.085,133.12,252700000.0
2009-08-19 16:27:00,133.13,133.24,133.12,133.24,207600000.0
2009-08-19 16:28:00,133.24,133.31,133.2,133.275,312900000.0
2009-08-19 16:29:00,133.275,133.355,133.275,133.355,137900000.0
2009-08-19 16:30:00,133.35,133.475,133.35,133.46,163400000.0
2009-08-19 16:31:00,133.46,133.74,133.46,133.69,132000000.0
2009-08-19 16:32:00,133.69,133.695,133.535,133.56,236999999.0
2009-08-19 16:33:00,133.56,133.68,133.545,133.68,221600000.0
2009-08-19 16:34:00,133.68,133.685,133.52,133.54,201700000.0
2009-08-19 16:35:00,133.54,133.72,133.525,133.72,184200000.0
2009-08-19 16:36:00,133.705,133.705,133.57,133.65,232200000.0
2009-08-19 16:37:00,133.665,133.74,133.665,133.705,247600000.0
2009-08-19 16:38:00,133.7,133.705,133.61,133.625,211600000.0
2009-08-19 16:39:00,133.625,133.665,133.57,133.58,135200000.0
2009-08-19 16:40:00,133.58,133.695,133.58,133.69,247900000.0
2009-08-19 16:41:00,133.685,133.705,133.62,133.655,264800000.0
2009-08-19 16:42:00,133.66,133.705,133.615,133.67,246700000.0
2009-08-19 16:43:00,133.67,133.67,133.62,133.62,239100000.0
2009-08-19 16:44:00,133.62,133.64,133.575,133.58,375200000.0
2009-08-19 16:45:00,133.575,133.58,133.53,133.555,380800000.0
2009-08-19 16:46:00,133.54,133.56,133.51,133.515,578700000.0
2009-08-19 16:47:00,133.515,133.53,133.455,133.48,403400000.0
2009-08-19 16:48:00,133.48,133.495,133.455,133.455,202900000.0
2009-08-19 16:49:00,133.455,133.455,133.38,133.44,291300000.0
2009-08-19 16:50:00,133.445,133.445,133.355,133.365,175700000.0
2009-08-19 16:51:00,133.365,133.375,133.31,133.375,269800000.0
2009-08-19 16:52:00,133.37,133.48,133.37,133.47,233600000.0
2009-08-19 16:53:00,133.46,133.48,133.41,133.43,255100000.0
2009-08-19 16:54:00,133.425,133.46,133.41,133.415,463100000.0
2009-08-19 16:55:00,133.425,133.445,133.365,133.365,236200000.0
2009-08-19 16:56:00,133.365,133.365,133.2,133.22,227000000.0
2009-08-19 16:57:00,133.22,133.245,133.205,133.205,241700000.0
2009-08-19 16:58:00,133.205,133.215,133.16,133.2,211800000.0
2009-08-19 16:59:00,133.2,133.27,133.195,133.255,235800000.0
2009-08-19 17:00:00,133.265,133.37,133.26,133.305,234800000.0
2009-08-19 17:01:00,133.3,133.315,133.27,133.315,217300000.0
2009-08-19 17:02:00,133.325,133.63,133.32,133.595,173200000.0
2009-08-19 17:03:00,133.585,133.585,133.49,133.58,194600000.0
2009-08-19 17:04:00,133.575,133.585,133.505,133.565,205200000.0
2009-08-19 17:05:00,133.565,133.58,133.535,133.535,173800000.0
2009-08-19 17:06:00,133.53,133.56,133.515,133.54,271100000.0
2009-08-19 17:07:00,133.535,133.56,133.48,133.505,260200000.0
2009-08-19 17:08:00,133.51,133.515,133.43,133.43,375700000.0
2009-08-19 17:09:00,133.435,133.435,133.4,133.435,334900000.0
2009-08-19 17:10:00,133.43,133.435,133.35,133.36,300700000.0
2009-08-19 17:11:00,133.35,133.38,133.315,133.325,317300000.0
2009-08-19 17:12:00,133.325,133.395,133.325,133.375,221600000.0
2009-08-19 17:13:00,133.37,133.39,133.335,133.345,244600000.0
2009-08-19 17:14:00,133.345,133.44,133.34,133.425,323399998.0
2009-08-19 17:15:00,133.425,133.485,133.42,133.46,285700000.0
2009-08-19 17:16:00,133.46,133.475,133.405,133.405,212100000.0
2009-08-19 17:17:00,133.4,133.455,133.4,133.445,161900000.0
2009-08-19 17:18:00,133.45,133.46,133.41,133.41,153800000.0
2009-08-19 17:19:00,133.405,133.425,133.385,133.385,247600000.0
2009-08-19 17:20:00,133.39,133.39,133.33,133.335,189200000.0
2009-08-19 17:21:00,133.335,133.37,133.325,133.36,180700000.0
2009-08-19 17:22:00,133.36,133.37,133.33,133.365,142600000.0
2009-08-19 17:23:00,133.365,133.375,133.325,133.335,184900000.0
2009-08-19 17:24:00,133.335,133.34,133.32,133.32,272000000.0
2009-08-19 17:25:00,133.315,133.32,133.23,133.285,197300000.0
2009-08-19 17:26:00,133.285,133.32,133.27,133.3,171950000.0
2009-08-19 17:27:00,133.305,133.365,133.3,133.365,100200000.0
2009-08-19 17:28:00,133.365,133.385,133.34,133.38,119800000.0
2009-08-19 17:29:00,133.38,133.4,133.345,133.4,103200000.0
2009-08-19 17:30:00,133.415,133.46,133.415,133.455,211900000.0
2009-08-19 17:31:00,133.445,133.48,133.44,133.445,160650000.0
2009-08-19 17:32:00,133.45,133.48,133.44,133.475,124100000.0
2009-08-19 17:33:00,133.435,133.475,133.425,133.45,181200000.0
2009-08-19 17:34:00,133.45,133.45,133.395,133.4,146700000.0
2009-08-19 17:35:00,133.4,133.4,133.29,133.295,187700000.0
2009-08-19 17:36:00,133.295,133.3,133.26,133.285,219200000.0
2009-08-19 17:37:00,133.285,133.32,133.285,133.3,257500000.0
2009-08-19 17:38:00,133.3,133.315,133.3,133.315,84400000.0
2009-08-19 17:39:00,133.315,133.33,133.3,133.31,88500000.0
2009-08-19 17:40:00,133.315,133.32,133.23,133.295,212100000.0
2009-08-19 17:41:00,133.29,133.31,133.26,133.275,159500000.0
2009-08-19 17:42:00,133.275,133.31,133.275,133.3,262800000.0
2009-08-19 17:43:00,133.3,133.32,133.29,133.315,214500000.0
2009-08-19 17:44:00,133.315,133.33,133.255,133.26,169500000.0
2009-08-19 17:45:00,133.26,133.295,133.245,133.28,131300000.0
2009-08-19 17:46:00,133.285,133.285,133.225,133.28,264300000.0
2009-08-19 17:47:00,133.275,133.38,133.265,133.38,174800000.0
2009-08-19 17:48:00,133.375,133.48,133.375,133.475,330100000.0
2009-08-19 17:49:00,133.48,133.525,133.48,133.505,187900000.0
2009-08-19 17:50:00,133.505,133.525,133.475,133.515,163200000.0
2009-08-19 17:51:00,133.515,133.67,133.5,133.59,280200000.0
2009-08-19 17:52:00,133.585,133.59,133.505,133.58,203600000.0
2009-08-19 17:53:00,133.585,133.65,133.585,133.64,218400000.0
2009-08-19 17:54:00,133.64,133.715,133.64,133.7,167000000.0
2009-08-19 17:55:00,133.7,133.785,133.7,133.77,247400000.0
2009-08-19 17:56:00,133.765,133.785,133.745,133.77,186400000.0
2009-08-19 17:57:00,133.77,133.785,133.755,133.755,230100000.0
2009-08-19 17:58:00,133.76,133.89,133.745,133.88,158100000.0
2009-08-19 17:59:00,133.875,133.89,133.855,133.875,174200000.0
2009-08-19 18:00:00,133.875,133.95,133.86,133.86,170700000.0
2009-08-19 18:01:00,133.855,133.855,133.76,133.76,209350000.0
2009-08-19 18:02:00,133.76,133.78,133.71,133.745,261600000.0
2009-08-19 18:03:00,133.76,133.78,133.685,133.695,211500000.0
2009-08-19 18:04:00,133.695,133.75,133.695,133.72,110800000.0
2009-08-19 18:05:00,133.72,133.765,133.71,133.76,138700000.0
2009-08-19 18:06:00,133.765,133.8,133.725,133.725,222600000.0
2009-08-19 18:07:00,133.73,133.735,133.65,133.725,201100000.0
2009-08-19 18:08:00,133.735,133.805,133.725,133.78,232100000.0
2009-08-19 18:09:00,133.775,133.89,133.76,133.83,170400000.0
2009-08-19 18:10:00,133.83,133.895,133.815,133.88,157100000.0
2009-08-19 18:11:00,133.88,133.89,133.81,133.83,265500000.0
2009-08-19 18:12:00,133.83,133.845,133.77,133.785,167700000.0
2009-08-19 18:13:00,133.775,133.8,133.725,133.77,181400000.0
2009-08-19 18:14:00,133.77,133.785,133.74,133.76,190800000.0
2009-08-19 18:15:00,133.76,133.775,133.735,133.765,228600000.0
2009-08-19 18:16:00,133.76,133.76,133.72,133.74,201900000.0
2009-08-19 18:17:00,133.745,133.755,133.725,133.74,124800000.0
2009-08-19 18:18:00,133.74,133.74,133.68,133.69,162000000.0
2009-08-19 18:19:00,133.69,133.7,133.68,133.7,233400000.0
2009-08-19 18:20:00,133.7,133.7,133.67,133.67,220100000.0
2009-08-19 18:21:00,133.67,133.825,133.67,133.815,195400000.0
2009-08-19 18:22:00,133.815,133.82,133.795,133.795,205500000.0
2009-08-19 18:23:00,133.795,133.81,133.775,133.785,58500000.0
2009-08-19 18:24:00,133.785,133.815,133.775,133.815,134800000.0
2009-08-19 18:25:00,133.81,133.82,133.75,133.77,166700000.0
2009-08-19 18:26:00,133.765,133.775,133.735,133.735,167300000.0
2009-08-19 18:27:00,133.735,133.735,133.7,133.715,275200000.0
2009-08-19 18:28:00,133.715,133.72,133.705,133.72,110800000.0
2009-08-19 18:29:00,133.72,133.78,133.72,133.775,148800000.0
2009-08-19 18:30:00,133.775,133.785,133.75,133.75,190600000.0
2009-08-19 18:31:00,133.755,133.76,133.745,133.75,154400000.0
2009-08-19 18:32:00,133.71,133.725,133.665,133.68,142700000.0
2009-08-19 18:33:00,133.68,133.705,133.675,133.705,154200000.0
2009-08-19 18:34:00,133.705,133.71,133.675,133.685,112500000.0
2009-08-19 18:35:00,133.685,133.78,133.685,133.765,170800000.0
2009-08-19 18:36:00,133.76,133.765,133.745,133.75,95100000.0
2009-08-19 18:37:00,133.755,133.775,133.75,133.77,244500000.0
2009-08-19 18:38:00,133.765,133.8,133.755,133.785,134600000.0
2009-08-19 18:39:00,133.785,133.85,133.785,133.85,234300000.0
2009-08-19 18:40:00,133.845,133.86,133.73,133.74,205100000.0
2009-08-19 18:41:00,133.735,133.775,133.72,133.77,252900000.0
2009-08-19 18:42:00,133.77,133.785,133.74,133.78,247300000.0
2009-08-19 18:43:00,133.775,133.78,133.715,133.72,230000000.0
2009-08-19 18:44:00,133.705,133.75,133.705,133.72,168500000.0
2009-08-19 18:45:00,133.72,133.74,133.7,133.705,188700000.0
2009-08-19 18:46:00,133.705,133.705,133.67,133.68,139100000.0
2009-08-19 18:47:00,133.68,133.68,133.655,133.66,90200000.0
2009-08-19 18:48:00,133.665,133.695,133.655,133.68,197800000.0
2009-08-19 18:49:00,133.68,133.7,133.66,133.695,101700000.0
2009-08-19 18:50:00,133.695,133.77,133.685,133.73,248300000.0
2009-08-19 18:51:00,133.73,133.745,133.715,133.745,222400000.0
2009-08-19 18:52:00,133.73,133.735,133.69,133.735,296500000.0
2009-08-19 18:53:00,133.745,133.845,133.74,133.83,236600000.0
2009-08-19 18:54:00,133.835,133.845,133.805,133.825,226600000.0
2009-08-19 18:55:00,133.825,133.825,133.745,133.76,243500000.0
2009-08-19 18:56:00,133.755,133.78,133.735,133.775,189200000.0
2009-08-19 18:57:00,133.78,133.805,133.76,133.795,170400000.0
2009-08-19 18:58:00,133.805,133.825,133.805,133.815,264300000.0
2009-08-19 18:59:00,133.815,133.82,133.775,133.785,112500000.0
2009-08-19 19:00:00,133.785,133.805,133.775,133.795,131800000.0
2009-08-19 19:01:00,133.79,133.825,133.79,133.825,140900000.0
2009-08-19 19:02:00,133.83,133.83,133.79,133.81,170600000.0
2009-08-19 19:03:00,133.805,133.815,133.8,133.8,136900000.0
2009-08-19 19:04:00,133.8,133.81,133.78,133.78,82000000.0
2009-08-19 19:05:00,133.785,133.85,133.755,133.84,159100000.0
2009-08-19 19:06:00,133.84,133.845,133.825,133.84,118100000.0
2009-08-19 19:07:00,133.84,133.85,133.815,133.82,103800000.0
2009-08-19 19:08:00,133.825,133.84,133.82,133.84,107000000.0
2009-08-19 19:09:00,133.84,133.88,133.84,133.875,259900000.0
2009-08-19 19:10:00,133.88,133.89,133.855,133.86,206700000.0
2009-08-19 19:11:00,133.88,133.935,133.88,133.89,173700000.0
2009-08-19 19:12:00,133.89,133.95,133.89,133.915,182000000.0
2009-08-19 19:13:00,133.915,133.94,133.91,133.91,244300000.0
2009-08-19 19:14:00,133.91,133.945,133.885,133.9,257700001.0
2009-08-19 19:15:00,133.9,133.93,133.89,133.9,166700000.0
2009-08-19 19:16:00,133.9,133.9,133.85,133.85,155200000.0
2009-08-19 19:17:00,133.85,133.85,133.785,133.795,214500000.0
2009-08-19 19:18:00,133.785,133.87,133.775,133.835,158000000.0
2009-08-19 19:19:00,133.84,133.85,133.8,133.84,219800000.0
2009-08-19 19:20:00,133.84,133.84,133.8,133.825,116700000.0
2009-08-19 19:21:00,133.825,133.835,133.815,133.835,207600000.0
2009-08-19 19:22:00,133.825,133.845,133.815,133.835,144500000.0
2009-08-19 19:23:00,133.835,133.88,133.82,133.88,120200000.0
2009-08-19 19:24:00,133.885,133.89,133.825,133.845,121700000.0
2009-08-19 19:25:00,133.835,133.85,133.815,133.82,199500000.0
2009-08-19 19:26:00,133.82,133.82,133.795,133.8,130300000.0
2009-08-19 19:27:00,133.815,133.83,133.8,133.815,76800000.0
2009-08-19 19:28:00,133.8,133.8,133.785,133.795,135700000.0
2009-08-19 19:29:00,133.79,133.805,133.78,133.79,200400000.0
2009-08-19 19:30:00,133.79,133.815,133.75,133.75,265800000.0
2009-08-19 19:31:00,133.75,133.765,133.75,133.765,548840000.0
2009-08-19 19:32:00,133.765,133.765,133.75,133.755,142400000.0
2009-08-19 19:33:00,133.755,133.755,133.725,133.75,168000000.0
2009-08-19 19:34:00,133.75,133.75,133.715,133.725,142900000.0
2009-08-19 19:35:00,133.725,133.75,133.715,133.745,173200000.0
2009-08-19 19:36:00,133.745,133.77,133.735,133.75,76800000.0
2009-08-19 19:37:00,133.74,133.765,133.735,133.755,204400000.0
2009-08-19 19:38:00,133.75,133.75,133.715,133.735,206500000.0
2009-08-19 19:39:00,133.735,133.775,133.735,133.76,108900000.0
2009-08-19 19:40:00,133.76,133.785,133.75,133.785,141000000.0
2009-08-19 19:41:00,133.785,133.805,133.785,133.795,141500000.0
2009-08-19 19:42:00,133.79,133.79,133.765,133.785,191400000.0
2009-08-19 19:43:00,133.78,133.78,133.74,133.76,239000000.0
2009-08-19 19:44:00,133.76,133.79,133.745,133.745,123500000.0
2009-08-19 19:45:00,133.745,133.745,133.7,133.71,184400000.0
2009-08-19 19:46:00,133.71,133.74,133.685,133.735,118400000.0
2009-08-19 19:47:00,133.725,133.765,133.725,133.73,119000000.0
2009-08-19 19:48:00,133.725,133.755,133.715,133.745,103100000.0
2009-08-19 19:49:00,133.745,133.775,133.725,133.77,239300000.0
2009-08-19 19:50:00,133.775,133.79,133.765,133.77,238300000.0
2009-08-19 19:51:00,133.77,133.785,133.77,133.775,212400000.0
2009-08-19 19:52:00,133.775,133.82,133.775,133.815,333000000.0
2009-08-19 19:53:00,133.815,133.875,133.8,133.83,231400000.0
2009-08-19 19:54:00,133.83,133.85,133.81,133.85,290600000.0
2009-08-19 19:55:00,133.845,133.845,133.815,133.835,123300000.0
2009-08-19 19:56:00,133.835,133.835,133.815,133.82,92200000.0
2009-08-19 19:57:00,133.825,133.85,133.82,133.845,158400000.0
2009-08-19 19:58:00,133.85,133.85,133.83,133.85,167200000.0
2009-08-19 19:59:00,133.87,133.895,133.85,133.895,120800000.0
2009-08-19 20:00:00,133.895,133.91,133.865,133.865,162200000.0
2009-08-19 20:01:00,133.855,133.885,133.855,133.865,126500000.0
2009-08-19 20:02:00,133.85,133.85,133.83,133.835,171100000.0
2009-08-19 20:03:00,133.84,133.84,133.815,133.82,77200000.0
2009-08-19 20:04:00,133.82,133.84,133.805,133.805,224400000.0
2009-08-19 20:05:00,133.81,133.815,133.79,133.79,157200000.0
2009-08-19 20:06:00,133.79,133.795,133.74,133.76,179500000.0
2009-08-19 20:07:00,133.76,133.79,133.76,133.78,209600000.0
2009-08-19 20:08:00,133.775,133.8,133.775,133.79,116500000.0
2009-08-19 20:09:00,133.79,133.8,133.78,133.795,135800000.0
2009-08-19 20:10:00,133.79,133.79,133.745,133.75,161000000.0
2009-08-19 20:11:00,133.75,133.79,133.745,133.79,144200000.0
2009-08-19 20:12:00,133.79,133.79,133.77,133.785,196200000.0
2009-08-19 20:13:00,133.785,133.81,133.775,133.81,132700000.0
2009-08-19 20:14:00,133.815,133.815,133.795,133.8,277400000.0
2009-08-19 20:15:00,133.8,133.805,133.79,133.79,137900000.0
2009-08-19 20:16:00,133.79,133.805,133.785,133.805,244000000.0
2009-08-19 20:17:00,133.805,133.84,133.8,133.81,218500000.0
2009-08-19 20:18:00,133.81,133.81,133.76,133.765,171000000.0
2009-08-19 20:19:00,133.76,133.79,133.76,133.79,243300000.0
2009-08-19 20:20:00,133.795,133.8,133.765,133.79,124900000.0
2009-08-19 20:21:00,133.795,133.815,133.785,133.795,176900000.0
2009-08-19 20:22:00,133.78,133.815,133.775,133.815,251199999.0
2009-08-19 20:23:00,133.82,133.82,133.765,133.775,182200000.0
2009-08-19 20:24:00,133.775,133.81,133.775,133.81,237000001.0
2009-08-19 20:25:00,133.795,133.8,133.745,133.77,278000000.0
2009-08-19 20:26:00,133.775,133.815,133.77,133.81,118200000.0
2009-08-19 20:27:00,133.81,133.865,133.795,133.865,154500000.0
2009-08-19 20:28:00,133.88,133.905,133.875,133.875,199200000.0
2009-08-19 20:29:00,133.875,133.875,133.835,133.86,154400000.0
2009-08-19 20:30:00,133.87,133.94,133.87,133.915,190300000.0
2009-08-19 20:31:00,133.93,133.955,133.905,133.915,203650000.0
2009-08-19 20:32:00,133.915,133.92,133.855,133.865,261200000.0
2009-08-19 20:33:00,133.865,133.875,133.835,133.84,215000000.0
2009-08-19 20:34:00,133.845,133.855,133.79,133.79,109400000.0
2009-08-19 20:35:00,133.79,133.82,133.77,133.815,141900000.0
2009-08-19 20:36:00,133.815,133.815,133.785,133.785,63400000.0
2009-08-19 20:37:00,133.785,133.79,133.76,133.765,93800000.0
2009-08-19 20:38:00,133.77,133.795,133.77,133.79,130400000.0
2009-08-19 20:39:00,133.79,133.83,133.765,133.765,183400000.0
2009-08-19 20:40:00,133.765,133.77,133.73,133.755,261500000.0
2009-08-19 20:41:00,133.76,133.805,133.755,133.785,134700000.0
2009-08-19 20:42:00,133.785,133.785,133.73,133.73,102800000.0
2009-08-19 20:43:00,133.69,133.7,133.67,133.685,212000000.0
2009-08-19 20:44:00,133.685,133.695,133.68,133.695,177700000.0
2009-08-19 20:45:00,133.695,133.715,133.68,133.71,210100000.0
2009-08-19 20:46:00,133.705,133.73,133.705,133.72,196700000.0
2009-08-19 20:47:00,133.72,133.765,133.715,133.715,195600000.0
2009-08-19 20:48:00,133.725,133.745,133.705,133.74,97500000.0
2009-08-19 20:49:00,133.735,133.735,133.715,133.715,94200000.0
2009-08-19 20:50:00,133.715,133.725,133.705,133.705,91300000.0
2009-08-19 20:51:00,133.705,133.73,133.695,133.72,219300000.0
2009-08-19 20:52:00,133.715,133.74,133.715,133.735,165900000.0
2009-08-19 20:53:00,133.735,133.74,133.72,133.72,172500000.0
2009-08-19 20:54:00,133.72,133.765,133.71,133.76,172899999.0
2009-08-19 20:55:00,133.76,133.835,133.755,133.825,213100000.0
2009-08-19 20:56:00,133.825,133.83,133.815,133.815,127900000.0
2009-08-19 20:57:00,133.815,133.815,133.785,133.785,63800000.0
2009-08-19 20:58:00,133.785,133.805,133.785,133.795,198700000.0
2009-08-19 20:59:00,133.8,133.815,133.78,133.815,248600000.0
2009-08-19 21:00:00,133.815,133.825,133.765,133.77,250100000.0
2009-08-19 21:01:00,133.77,133.78,133.72,133.73,243400000.0
2009-08-19 21:02:00,133.73,133.73,133.685,133.695,271200000.0
2009-08-19 21:03:00,133.695,133.74,133.69,133.715,238200000.0
2009-08-19 21:04:00,133.715,133.745,133.715,133.73,192000000.0
2009-08-19 21:05:00,133.725,133.73,133.695,133.695,99000000.0
2009-08-19 21:06:00,133.695,133.695,133.605,133.605,103900000.0
2009-08-19 21:07:00,133.605,133.63,133.595,133.63,434699999.0
2009-08-19 21:08:00,133.63,133.645,133.605,133.61,330799999.0
2009-08-19 21:09:00,133.615,133.65,133.615,133.635,290400000.0
2009-08-19 21:10:00,133.63,133.64,133.61,133.615,160900000.0
2009-08-19 21:11:00,133.615,133.63,133.61,133.63,306299998.0
2009-08-19 21:12:00,133.625,133.64,133.56,133.585,269100000.0
2009-08-19 21:13:00,133.575,133.585,133.55,133.575,172300000.0
2009-08-19 21:14:00,133.58,133.605,133.57,133.58,358200000.0
2009-08-19 21:15:00,133.575,133.615,133.57,133.6,187000000.0
2009-08-19 21:16:00,133.6,133.61,133.57,133.575,281000000.0
2009-08-19 21:17:00,133.57,133.58,133.55,133.57,342900000.0
2009-08-19 21:18:00,133.575,133.61,133.575,133.595,196400000.0
2009-08-19 21:19:00,133.605,133.635,133.6,133.62,348300000.0
2009-08-19 21:20:00,133.625,133.655,133.625,133.65,130200000.0
2009-08-19 21:21:00,133.645,133.65,133.595,133.605,201600000.0
2009-08-19 21:22:00,133.605,133.635,133.6,133.62,208300000.0
2009-08-19 21:23:00,133.625,133.665,133.62,133.655,147500000.0
2009-08-19 21:24:00,133.66,133.665,133.645,133.655,176000000.0
2009-08-19 21:25:00,133.66,133.66,133.645,133.645,130900000.0
2009-08-19 21:26:00,133.655,133.67,133.64,133.645,187000000.0
2009-08-19 21:27:00,133.645,133.65,133.62,133.63,255500000.0
2009-08-19 21:28:00,133.63,133.665,133.61,133.665,189700000.0
2009-08-19 21:29:00,133.65,133.69,133.65,133.69,188200000.0
2009-08-19 21:30:00,133.69,133.7,133.665,133.685,94700000.0
2009-08-19 21:31:00,133.67,133.69,133.655,133.675,395700000.0
2009-08-19 21:32:00,133.675,133.675,133.66,133.66,181400000.0
2009-08-19 21:33:00,133.665,133.67,133.65,133.67,167700000.0
2009-08-19 21:34:00,133.66,133.695,133.66,133.665,188100000.0
2009-08-19 21:35:00,133.66,133.675,133.64,133.675,170900000.0
2009-08-19 21:36:00,133.68,133.68,133.66,133.675,76300000.0
2009-08-19 21:37:00,133.68,133.695,133.665,133.67,90800000.0
2009-08-19 21:38:00,133.67,133.675,133.655,133.675,89600000.0
2009-08-19 21:39:00,133.68,133.7,133.675,133.685,169800000.0
2009-08-19 21:40:00,133.685,133.72,133.685,133.72,106000000.0
2009-08-19 21:41:00,133.72,133.765,133.72,133.75,205600000.0
2009-08-19 21:42:00,133.75,133.79,133.75,133.775,121400000.0
2009-08-19 21:43:00,133.77,133.805,133.76,133.79,143900000.0
2009-08-19 21:44:00,133.785,133.785,133.765,133.775,219700000.0
2009-08-19 21:45:00,133.775,133.775,133.765,133.765,79200000.0
2009-08-19 21:46:00,133.765,133.765,133.745,133.755,184200000.0
2009-08-19 21:47:00,133.755,133.77,133.685,133.72,161200000.0
2009-08-19 21:48:00,133.725,133.745,133.725,133.745,201000000.0
2009-08-19 21:49:00,133.74,133.74,133.69,133.72,142100000.0
2009-08-19 21:50:00,133.72,133.865,133.72,133.85,225500000.0
2009-08-19 21:51:00,133.85,133.875,133.79,133.79,247000000.0
2009-08-19 21:52:00,133.795,133.82,133.785,133.815,176400000.0
2009-08-19 21:53:00,133.815,133.82,133.805,133.82,230500000.0
2009-08-19 21:54:00,133.83,133.83,133.805,133.82,263000000.0
2009-08-19 21:55:00,133.82,133.865,133.815,133.855,276100000.0
2009-08-19 21:56:00,133.855,133.855,133.81,133.815,309100000.0
2009-08-19 21:57:00,133.815,133.825,133.81,133.82,182700000.0
2009-08-19 21:58:00,133.82,133.825,133.795,133.8,169000000.0
2009-08-19 21:59:00,133.805,133.805,133.795,133.795,372700000.0
2009-08-19 22:00:00,133.8,133.82,133.785,133.795,216100000.0
2009-08-19 22:01:00,133.79,133.795,133.785,133.79,137600000.0
2009-08-19 22:02:00,133.79,133.795,133.785,133.79,71200000.0
2009-08-19 22:03:00,133.79,133.79,133.78,133.785,39300000.0
2009-08-19 22:04:00,133.785,133.845,133.785,133.845,148000000.0
2009-08-19 22:05:00,133.845,133.855,133.83,133.855,178200000.0
2009-08-19 22:06:00,133.855,133.86,133.83,133.855,99700000.0
2009-08-19 22:07:00,133.855,133.855,133.835,133.835,53800000.0
2009-08-19 22:08:00,133.835,133.835,133.82,133.825,138000000.0
2009-08-19 22:09:00,133.825,133.83,133.805,133.815,154700000.0
2009-08-19 22:10:00,133.815,133.865,133.805,133.865,217400000.0
2009-08-19 22:11:00,133.865,133.875,133.85,133.87,155900000.0
2009-08-19 22:12:00,133.875,133.885,133.87,133.875,122100000.0
2009-08-19 22:13:00,133.885,133.885,133.845,133.845,144600000.0
2009-08-19 22:14:00,133.845,133.87,133.84,133.87,129400000.0
2009-08-19 22:15:00,133.875,133.885,133.86,133.875,107900000.0
2009-08-19 22:16:00,133.87,133.89,133.87,133.89,45800000.0
2009-08-19 22:17:00,133.895,133.895,133.86,133.86,71800000.0
2009-08-19 22:18:00,133.86,133.88,133.835,133.86,151600000.0
2009-08-19 22:19:00,133.865,133.865,133.82,133.83,157300000.0
2009-08-19 22:20:00,133.835,133.86,133.82,133.845,118200000.0
2009-08-19 22:21:00,133.845,133.845,133.8,133.805,113700000.0
2009-08-19 22:22:00,133.805,133.81,133.79,133.81,94400000.0
2009-08-19 22:23:00,133.81,133.81,133.805,133.81,55400000.0
2009-08-19 22:24:00,133.815,133.83,133.81,133.815,36500000.0
2009-08-19 22:25:00,133.805,133.81,133.795,133.795,135800000.0
2009-08-19 22:26:00,133.785,133.795,133.785,133.795,46000000.0
2009-08-19 22:27:00,133.795,133.795,133.78,133.78,48100000.0
2009-08-19 22:28:00,133.78,133.785,133.78,133.785,29800000.0
2009-08-19 22:29:00,133.785,133.8,133.775,133.8,132200000.0
2009-08-19 22:30:00,133.8,133.8,133.78,133.785,138000000.0
2009-08-19 22:31:00,133.785,133.79,133.775,133.785,109900000.0
2009-08-19 22:32:00,133.785,133.815,133.78,133.805,171700000.0
2009-08-19 22:33:00,133.805,133.815,133.805,133.81,90100000.0
2009-08-19 22:34:00,133.81,133.825,133.81,133.81,58700000.0
2009-08-19 22:35:00,133.81,133.815,133.8,133.8,105900000.0
2009-08-19 22:36:00,133.8,133.8,133.8,133.8,29000000.0
2009-08-19 22:37:00,133.8,133.8,133.775,133.78,102200000.0
2009-08-19 22:38:00,133.78,133.78,133.78,133.78,90400000.0
2009-08-19 22:39:00,133.78,133.785,133.76,133.78,56500000.0
2009-08-19 22:40:00,133.78,133.78,133.73,133.75,84800000.0
2009-08-19 22:41:00,133.75,133.77,133.75,133.76,99700000.0
2009-08-19 22:42:00,133.765,133.77,133.765,133.77,128000000.0
2009-08-19 22:43:00,133.77,133.77,133.75,133.75,176400000.0
2009-08-19 22:44:00,133.75,133.76,133.745,133.745,138400000.0
2009-08-19 22:45:00,133.75,133.76,133.74,133.745,119800000.0
2009-08-19 22:46:00,133.745,133.75,133.73,133.74,97300000.0
2009-08-19 22:47:00,133.74,133.75,133.735,133.75,57000000.0
2009-08-19 22:48:00,133.75,133.79,133.75,133.78,95200000.0
2009-08-19 22:49:00,133.78,133.79,133.775,133.78,110500000.0
2009-08-19 22:50:00,133.78,133.8,133.775,133.8,104700000.0
2009-08-19 22:51:00,133.795,133.8,133.77,133.79,189500000.0
2009-08-19 22:52:00,133.79,133.81,133.79,133.8,107200000.0
2009-08-19 22:53:00,133.8,133.8,133.79,133.795,167200000.0
2009-08-19 22:54:00,133.795,133.805,133.79,133.805,87800000.0
2009-08-19 22:55:00,133.795,133.805,133.79,133.8,58000000.0
2009-08-19 22:56:00,133.8,133.805,133.795,133.795,68800000.0
2009-08-19 22:57:00,133.795,133.815,133.78,133.81,60000000.0
2009-08-19 22:58:00,133.8,133.81,133.795,133.8,62100000.0
2009-08-19 22:59:00,133.8,133.805,133.755,133.795,59500000.0
2009-08-19 23:00:00,133.795,133.805,133.77,133.805,20000000.0
2009-08-19 23:01:00,133.795,133.8,133.775,133.78,24000000.0
2009-08-19 23:02:00,133.765,133.765,133.705,133.725,28500000.0
2009-08-19 23:03:00,133.725,133.765,133.725,133.735,75500000.0
2009-08-19 23:04:00,133.74,133.76,133.735,133.76,31400000.0
2009-08-19 23:05:00,133.765,133.765,133.76,133.765,10600000.0
2009-08-19 23:06:00,133.765,133.775,133.765,133.765,21500000.0
2009-08-19 23:07:00,133.765,133.795,133.765,133.795,21700000.0
2009-08-19 23:08:00,133.78,133.795,133.78,133.785,35000000.0
2009-08-19 23:09:00,133.78,133.79,133.775,133.775,16600000.0
2009-08-19 23:10:00,133.79,133.79,133.775,133.775,10400000.0
2009-08-19 23:11:00,133.785,133.785,133.77,133.775,13400000.0
2009-08-19 23:12:00,133.78,133.78,133.775,133.775,12800000.0
2009-08-19 23:13:00,133.77,133.79,133.765,133.79,41600000.0
2009-08-19 23:14:00,133.785,133.79,133.785,133.79,84900000.0
2009-08-19 23:15:00,133.8,133.825,133.785,133.815,205900000.0
2009-08-19 23:16:00,133.82,133.84,133.815,133.84,136600000.0
2009-08-19 23:17:00,133.845,133.86,133.84,133.86,117900000.0
2009-08-19 23:18:00,133.86,133.86,133.84,133.845,75800000.0
2009-08-19 23:19:00,133.845,133.85,133.84,133.845,70800000.0
2009-08-19 23:20:00,133.85,133.865,133.85,133.85,71000000.0
2009-08-19 23:21:00,133.855,133.91,133.855,133.87,131000000.0
2009-08-19 23:22:00,133.86,133.895,133.855,133.89,184600000.0
2009-08-19 23:23:00,133.865,133.895,133.865,133.875,91600000.0
2009-08-19 23:24:00,133.875,133.88,133.865,133.87,45900000.0
2009-08-19 23:25:00,133.875,133.895,133.875,133.875,39600000.0
2009-08-19 23:26:00,133.89,133.895,133.875,133.89,157700000.0
2009-08-19 23:27:00,133.885,133.89,133.88,133.89,11000000.0
2009-08-19 23:28:00,133.88,133.9,133.875,133.9,27700000.0
2009-08-19 23:29:00,133.91,133.915,133.91,133.91,27500000.0
2009-08-19 23:30:00,133.915,133.92,133.9,133.9,112200000.0
2009-08-19 23:31:00,133.905,133.91,133.9,133.91,55500000.0
2009-08-19 23:32:00,133.91,133.915,133.905,133.91,55200000.0
2009-08-19 23:33:00,133.91,133.915,133.905,133.915,52400000.0
2009-08-19 23:34:00,133.915,133.925,133.915,133.925,46900000.0
2009-08-19 23:35:00,133.925,133.93,133.92,133.92,37500000.0
2009-08-19 23:36:00,133.92,133.925,133.92,133.92,38600000.0
2009-08-19 23:37:00,133.92,133.925,133.92,133.92,42000000.0
2009-08-19 23:38:00,133.915,133.925,133.915,133.915,67000000.0
2009-08-19 23:39:00,133.915,133.92,133.905,133.905,42000000.0
2009-08-19 23:40:00,133.9,133.91,133.895,133.9,68600000.0
2009-08-19 23:41:00,133.9,133.91,133.89,133.9,89400000.0
2009-08-19 23:42:00,133.9,133.9,133.89,133.895,73800000.0
2009-08-19 23:43:00,133.895,133.9,133.88,133.895,94800000.0
2009-08-19 23:44:00,133.9,133.92,133.89,133.89,129100000.0
2009-08-19 23:45:00,133.89,133.915,133.89,133.9,65300000.0
2009-08-19 23:46:00,133.895,133.91,133.89,133.895,96900000.0
2009-08-19 23:47:00,133.91,133.91,133.89,133.9,114400000.0
2009-08-19 23:48:00,133.9,133.905,133.895,133.905,62400000.0
2009-08-19 23:49:00,133.9,133.91,133.895,133.9,102800000.0
2009-08-19 23:50:00,133.9,133.92,133.885,133.895,91300000.0
2009-08-19 23:51:00,133.9,133.92,133.9,133.915,74100000.0
2009-08-19 23:52:00,133.925,133.93,133.91,133.925,49400000.0
2009-08-19 23:53:00,133.925,133.93,133.9,133.9,116000000.0
2009-08-19 23:54:00,133.91,133.915,133.905,133.905,23400000.0
2009-08-19 23:55:00,133.905,133.92,133.905,133.915,35200000.0
2009-08-19 23:56:00,133.915,133.915,133.91,133.91,24400000.0
2009-08-19 23:57:00,133.91,133.91,133.91,133.91,16800000.0
2009-08-19 23:58:00,133.91,133.91,133.89,133.9,32600000.0
2009-08-19 23:59:00,133.9,133.905,133.88,133.9,33200000.0
2009-08-20 00:00:00,133.9,133.91,133.9,133.905,34800000.0
2009-08-20 00:01:00,133.905,133.92,133.88,133.905,106600000.0
2009-08-20 00:02:00,133.91,133.915,133.895,133.915,99400000.0
2009-08-20 00:03:00,133.915,133.915,133.9,133.915,65200000.0
2009-08-20 00:04:00,133.915,133.915,133.915,133.915,14500000.0
2009-08-20 00:05:00,133.915,133.915,133.885,133.905,33300000.0
2009-08-20 00:06:00,133.905,133.905,133.905,133.905,2400000.0
2009-08-20 00:07:00,133.905,133.905,133.895,133.895,6400000.0
2009-08-20 00:08:00,133.895,133.9,133.885,133.895,32700000.0
2009-08-20 00:09:00,133.9,133.9,133.895,133.9,25200000.0
2009-08-20 00:10:00,133.9,133.905,133.895,133.9,36700000.0
2009-08-20 00:11:00,133.9,133.9,133.9,133.9,2400000.0
2009-08-20 00:12:00,133.9,133.9,133.9,133.9,21600000.0
2009-08-20 00:13:00,133.9,133.905,133.895,133.9,36100000.0
2009-08-20 00:14:00,133.91,133.91,133.9,133.905,20900000.0
2009-08-20 00:15:00,133.905,133.915,133.895,133.91,47300000.0
2009-08-20 00:16:00,133.915,133.915,133.91,133.915,20000000.0
2009-08-20 00:17:00,133.915,133.915,133.91,133.91,16800000.0
2009-08-20 00:18:00,133.91,133.91,133.9,133.9,37800000.0
2009-08-20 00:19:00,133.905,133.91,133.905,133.91,23000000.0
2009-08-20 00:20:00,133.91,133.91,133.905,133.905,23200000.0
2009-08-20 00:21:00,133.905,133.915,133.905,133.915,34100000.0
2009-08-20 00:22:00,133.915,133.915,133.915,133.915,3000000.0
2009-08-20 00:23:00,133.915,133.92,133.91,133.915,27400000.0
2009-08-20 00:24:00,133.915,133.92,133.905,133.915,54100000.0
2009-08-20 00:25:00,133.915,133.945,133.915,133.945,137300000.0
2009-08-20 00:26:00,133.955,133.965,133.95,133.965,120800000.0
2009-08-20 00:27:00,133.965,133.97,133.935,133.945,96300000.0
2009-08-20 00:28:00,133.945,133.945,133.915,133.92,108400000.0
2009-08-20 00:29:00,133.925,133.925,133.92,133.92,17800000.0
2009-08-20 00:30:00,133.92,133.935,133.92,133.935,67500000.0
2009-08-20 00:31:00,133.935,133.95,133.92,133.92,116700000.0
2009-08-20 00:32:00,133.92,133.94,133.91,133.92,128500000.0
2009-08-20 00:33:00,133.92,133.92,133.92,133.92,18200000.0
2009-08-20 00:34:00,133.915,133.915,133.915,133.915,47300000.0
2009-08-20 00:35:00,133.915,133.915,133.9,133.9,55900000.0
2009-08-20 00:36:00,133.9,133.9,133.85,133.865,114600000.0
2009-08-20 00:37:00,133.865,133.88,133.865,133.87,136000000.0
2009-08-20 00:38:00,133.87,133.89,133.87,133.885,51600000.0
2009-08-20 00:39:00,133.88,133.88,133.875,133.875,9200000.0
2009-08-20 00:40:00,133.875,133.885,133.875,133.885,25000000.0
2009-08-20 00:41:00,133.885,133.885,133.865,133.87,171800000.0
2009-08-20 00:42:00,133.865,133.87,133.865,133.865,110600000.0
2009-08-20 00:43:00,133.865,133.87,133.82,133.845,66700000.0
2009-08-20 00:44:00,133.85,133.85,133.84,133.845,84000000.0
2009-08-20 00:45:00,133.845,133.855,133.845,133.845,77200000.0
2009-08-20 00:46:00,133.845,133.845,133.775,133.775,111300000.0
2009-08-20 00:47:00,133.785,133.845,133.785,133.805,107300000.0
2009-08-20 00:48:00,133.805,133.82,133.8,133.815,62400000.0
2009-08-20 00:49:00,133.82,133.82,133.815,133.82,29200000.0
2009-08-20 00:50:00,133.83,133.87,133.82,133.87,74600000.0
2009-08-20 00:51:00,133.87,133.87,133.825,133.855,80200000.0
2009-08-20 00:52:00,133.84,133.865,133.83,133.865,150900000.0
2009-08-20 00:53:00,133.86,133.91,133.845,133.91,86700000.0
2009-08-20 00:54:00,133.91,133.95,133.9,133.945,113300000.0
2009-08-20 00:55:00,133.94,133.945,133.925,133.94,71900000.0
2009-08-20 00:56:00,133.935,133.935,133.89,133.89,234600000.0
2009-08-20 00:57:00,133.89,133.89,133.865,133.865,119100000.0
2009-08-20 00:58:00,133.865,133.865,133.855,133.855,21200000.0
2009-08-20 00:59:00,133.855,133.86,133.83,133.83,76800000.0
2009-08-20 01:00:00,133.83,133.84,133.8,133.815,109600000.0
2009-08-20 01:01:00,133.815,133.82,133.79,133.805,140100000.0
2009-08-20 01:02:00,133.805,133.845,133.805,133.825,179500000.0
2009-08-20 01:03:00,133.825,133.835,133.825,133.825,86900000.0
2009-08-20 01:04:00,133.825,133.825,133.795,133.805,68700000.0
2009-08-20 01:05:00,133.805,133.85,133.77,133.82,145000000.0
2009-08-20 01:06:00,133.81,133.84,133.805,133.83,89000000.0
2009-08-20 01:07:00,133.845,133.85,133.795,133.81,80300000.0
2009-08-20 01:08:00,133.81,133.81,133.795,133.795,21700000.0
2009-08-20 01:09:00,133.8,133.8,133.78,133.78,103400000.0
2009-08-20 01:10:00,133.78,133.78,133.765,133.78,108900000.0
2009-08-20 01:11:00,133.78,133.78,133.75,133.775,163900000.0
2009-08-20 01:12:00,133.775,133.785,133.765,133.785,76300000.0
2009-08-20 01:13:00,133.775,133.775,133.76,133.76,95800000.0
2009-08-20 01:14:00,133.76,133.79,133.755,133.79,98600000.0
2009-08-20 01:15:00,133.79,133.795,133.775,133.79,68800000.0
2009-08-20 01:16:00,133.79,133.79,133.785,133.79,14800000.0
2009-08-20 01:17:00,133.79,133.82,133.785,133.81,26000000.0
2009-08-20 01:18:00,133.84,133.85,133.83,133.84,52200000.0
2009-08-20 01:19:00,133.84,133.845,133.82,133.82,86000000.0
2009-08-20 01:20:00,133.825,133.825,133.8,133.805,77400000.0
2009-08-20 01:21:00,133.805,133.845,133.8,133.83,125400000.0
2009-08-20 01:22:00,133.83,133.84,133.83,133.84,112800000.0
2009-08-20 01:23:00,133.835,133.835,133.825,133.835,56600000.0
2009-08-20 01:24:00,133.825,133.83,133.825,133.825,63200000.0
2009-08-20 01:25:00,133.825,133.825,133.795,133.795,70400000.0
2009-08-20 01:26:00,133.8,133.8,133.77,133.775,98200000.0
2009-08-20 01:27:00,133.775,133.785,133.77,133.775,89200000.0
2009-08-20 01:28:00,133.77,133.785,133.765,133.77,86000000.0
2009-08-20 01:29:00,133.77,133.78,133.76,133.78,49700000.0
2009-08-20 01:30:00,133.78,133.815,133.78,133.8,203800000.0
2009-08-20 01:31:00,133.8,133.855,133.8,133.84,186300000.0
2009-08-20 01:32:00,133.845,133.85,133.84,133.84,59000000.0
2009-08-20 01:33:00,133.845,133.865,133.84,133.86,75700000.0
2009-08-20 01:34:00,133.85,133.88,133.85,133.87,72200000.0
2009-08-20 01:35:00,133.87,133.895,133.87,133.895,84100000.0
2009-08-20 01:36:00,133.895,133.98,133.895,133.98,211500000.0
2009-08-20 01:37:00,133.98,133.98,133.93,133.94,210000000.0
2009-08-20 01:38:00,133.94,133.955,133.925,133.95,138100000.0
2009-08-20 01:39:00,133.95,133.965,133.94,133.94,92600000.0
2009-08-20 01:40:00,133.93,133.935,133.915,133.93,184600000.0
2009-08-20 01:41:00,133.93,133.95,133.92,133.925,157400000.0
2009-08-20 01:42:00,133.915,133.925,133.89,133.89,203600000.0
2009-08-20 01:43:00,133.9,133.92,133.895,133.915,95500000.0
2009-08-20 01:44:00,133.915,133.975,133.91,133.97,88500000.0
2009-08-20 01:45:00,133.975,134.01,133.965,134.01,134200000.0
2009-08-20 01:46:00,134.01,134.03,133.99,134.03,145400000.0
2009-08-20 01:47:00,134.03,134.045,134.02,134.02,126700000.0
2009-08-20 01:48:00,134.02,134.02,134.005,134.01,98500000.0
2009-08-20 01:49:00,134.01,134.035,134.005,134.02,140600000.0
2009-08-20 01:50:00,134.02,134.025,134.0,134.02,192700000.0
2009-08-20 01:51:00,134.02,134.05,134.015,134.04,147200000.0
2009-08-20 01:52:00,134.04,134.05,134.015,134.02,188700000.0
2009-08-20 01:53:00,134.015,134.03,134.015,134.025,117600000.0
2009-08-20 01:54:00,134.025,134.03,134.01,134.025,88600000.0
2009-08-20 01:55:00,134.04,134.085,134.03,134.085,133400000.0
2009-08-20 01:56:00,134.085,134.16,134.08,134.16,198600000.0
2009-08-20 01:57:00,134.155,134.175,134.155,134.165,158300000.0
2009-08-20 01:58:00,134.165,134.165,134.13,134.13,214800000.0
2009-08-20 01:59:00,134.13,134.13,134.1,134.105,187900000.0
2009-08-20 02:00:00,134.105,134.14,134.1,134.14,228100000.0
2009-08-20 02:01:00,134.14,134.175,134.13,134.175,124500000.0
2009-08-20 02:02:00,134.175,134.21,134.175,134.195,226400000.0
2009-08-20 02:03:00,134.195,134.195,134.155,134.175,223000000.0
2009-08-20 02:04:00,134.175,134.215,134.17,134.19,232700000.0
2009-08-20 02:05:00,134.19,134.2,134.13,134.16,186000000.0
2009-08-20 02:06:00,134.165,134.215,134.16,134.215,260600000.0
2009-08-20 02:07:00,134.23,134.26,134.225,134.26,258100000.0
2009-08-20 02:08:00,134.265,134.265,134.215,134.25,140800000.0
2009-08-20 02:09:00,134.25,134.25,134.205,134.205,134000000.0
2009-08-20 02:10:00,134.205,134.21,134.15,134.16,85000000.0
2009-08-20 02:11:00,134.16,134.19,134.09,134.09,112400000.0
2009-08-20 02:12:00,134.09,134.135,134.085,134.1,177800000.0
2009-08-20 02:13:00,134.105,134.125,134.105,134.11,80100000.0
2009-08-20 02:14:00,134.1,134.105,134.07,134.09,115700000.0
2009-08-20 02:15:00,134.095,134.095,134.055,134.06,97500000.0
2009-08-20 02:16:00,134.06,134.095,134.05,134.05,132000000.0
2009-08-20 02:17:00,134.045,134.07,134.04,134.06,136100000.0
2009-08-20 02:18:00,134.06,134.08,134.06,134.065,136100000.0
2009-08-20 02:19:00,134.065,134.1,134.065,134.08,113900000.0
2009-08-20 02:20:00,134.08,134.08,133.995,133.995,148900000.0
2009-08-20 02:21:00,134.0,134.005,133.93,133.94,162300000.0
2009-08-20 02:22:00,133.94,133.94,133.915,133.915,99500000.0
2009-08-20 02:23:00,133.92,133.95,133.92,133.945,120700000.0
2009-08-20 02:24:00,133.945,133.955,133.91,133.91,93000000.0
2009-08-20 02:25:00,133.915,133.925,133.9,133.9,42700000.0
2009-08-20 02:26:00,133.905,133.91,133.86,133.91,123700000.0
2009-08-20 02:27:00,133.895,133.955,133.895,133.925,120700000.0
2009-08-20 02:28:00,133.925,133.975,133.92,133.97,105400000.0
2009-08-20 02:29:00,133.97,134.01,133.95,134.005,84900000.0
2009-08-20 02:30:00,134.005,134.01,133.98,134.0,147000000.0
2009-08-20 02:31:00,134.0,134.01,133.99,134.005,145800000.0
2009-08-20 02:32:00,134.015,134.085,134.015,134.025,210900000.0
2009-08-20 02:33:00,134.025,134.08,134.01,134.07,210700000.0
2009-08-20 02:34:00,134.065,134.07,134.055,134.065,128200000.0
2009-08-20 02:35:00,134.065,134.135,134.05,134.095,175600000.0
2009-08-20 02:36:00,134.095,134.095,134.075,134.08,100800000.0
2009-08-20 02:37:00,134.08,134.095,134.07,134.085,154100000.0
2009-08-20 02:38:00,134.1,134.115,134.085,134.115,78000000.0
2009-08-20 02:39:00,134.12,134.14,134.115,134.13,161600000.0
2009-08-20 02:40:00,134.13,134.15,134.115,134.14,151700000.0
2009-08-20 02:41:00,134.14,134.175,134.14,134.17,241600000.0
2009-08-20 02:42:00,134.17,134.195,134.17,134.17,152000000.0
2009-08-20 02:43:00,134.17,134.18,134.11,134.11,89000000.0
2009-08-20 02:44:00,134.11,134.115,134.095,134.115,106100000.0
2009-08-20 02:45:00,134.115,134.115,134.075,134.1,144700000.0
2009-08-20 02:46:00,134.095,134.115,134.085,134.1,149500000.0
2009-08-20 02:47:00,134.11,134.115,134.085,134.11,101400000.0
2009-08-20 02:48:00,134.085,134.09,133.95,133.95,124300000.0
2009-08-20 02:49:00,133.96,134.0,133.92,133.96,106800000.0
2009-08-20 02:50:00,133.96,134.0,133.96,133.995,86500000.0
2009-08-20 02:51:00,133.995,134.0,133.96,133.965,56200000.0
2009-08-20 02:52:00,133.965,133.97,133.95,133.955,89500000.0
2009-08-20 02:53:00,133.95,133.985,133.95,133.985,102400000.0
2009-08-20 02:54:00,134.0,134.0,133.955,133.985,171000000.0
2009-08-20 02:55:00,133.985,134.01,133.97,134.0,252800000.0
2009-08-20 02:56:00,134.0,134.01,133.97,133.985,86700000.0
2009-08-20 02:57:00,133.985,133.985,133.925,133.96,181700000.0
2009-08-20 02:58:00,133.96,134.025,133.945,134.015,130500000.0
2009-08-20 02:59:00,134.015,134.055,134.01,134.04,82300000.0
2009-08-20 03:00:00,134.025,134.03,133.965,133.975,91900000.0
2009-08-20 03:01:00,133.97,133.995,133.9,133.91,146600000.0
2009-08-20 03:02:00,133.92,133.945,133.92,133.92,169800000.0
2009-08-20 03:03:00,133.92,133.92,133.85,133.855,155700000.0
2009-08-20 03:04:00,133.855,133.87,133.765,133.765,171100000.0
2009-08-20 03:05:00,133.765,133.8,133.76,133.78,129200000.0
2009-08-20 03:06:00,133.785,133.805,133.755,133.755,88800000.0
2009-08-20 03:07:00,133.76,133.84,133.76,133.805,169800000.0
2009-08-20 03:08:00,133.8,133.8,133.755,133.77,133500000.0
2009-08-20 03:09:00,133.77,133.775,133.75,133.775,141600000.0
2009-08-20 03:10:00,133.775,133.795,133.77,133.79,83900000.0
2009-08-20 03:11:00,133.78,133.815,133.78,133.815,41000000.0
2009-08-20 03:12:00,133.815,133.845,133.81,133.84,109000000.0
2009-08-20 03:13:00,133.84,133.875,133.83,133.83,54900000.0
2009-08-20 03:14:00,133.83,133.84,133.76,133.77,107700000.0
2009-08-20 03:15:00,133.76,133.815,133.755,133.815,125800000.0
2009-08-20 03:16:00,133.805,133.815,133.775,133.795,224400000.0
2009-08-20 03:17:00,133.795,133.81,133.775,133.775,216200000.0
2009-08-20 03:18:00,133.78,133.795,133.775,133.785,68900000.0
2009-08-20 03:19:00,133.785,133.795,133.75,133.78,63700000.0
2009-08-20 03:20:00,133.78,133.795,133.77,133.795,106500000.0
2009-08-20 03:21:00,133.79,133.805,133.78,133.785,77200000.0
2009-08-20 03:22:00,133.78,133.785,133.77,133.775,52800000.0
2009-08-20 03:23:00,133.775,133.785,133.76,133.78,93800000.0
2009-08-20 03:24:00,133.775,133.84,133.775,133.84,62400000.0
2009-08-20 03:25:00,133.84,133.945,133.835,133.935,235000000.0
2009-08-20 03:26:00,133.94,134.015,133.93,133.995,212200000.0
2009-08-20 03:27:00,134.01,134.03,133.985,133.99,154900000.0
2009-08-20 03:28:00,133.99,134.0,133.965,133.975,182900000.0
2009-08-20 03:29:00,133.975,133.975,133.94,133.95,143000000.0
2009-08-20 03:30:00,133.95,134.195,133.95,134.19,157500000.0
2009-08-20 03:31:00,134.2,134.205,134.15,134.17,169600000.0
2009-08-20 03:32:00,134.165,134.17,134.1,134.125,199900000.0
2009-08-20 03:33:00,134.125,134.125,134.02,134.055,166300000.0
2009-08-20 03:34:00,134.045,134.075,134.045,134.065,87700000.0
2009-08-20 03:35:00,134.065,134.07,134.035,134.04,134900000.0
2009-08-20 03:36:00,134.04,134.04,134.01,134.01,83100000.0
2009-08-20 03:37:00,134.01,134.01,133.965,134.01,194600000.0
2009-08-20 03:38:00,134.01,134.055,133.985,134.055,148600000.0
2009-08-20 03:39:00,134.055,134.1,134.055,134.08,123000000.0
2009-08-20 03:40:00,134.08,134.125,134.06,134.125,183200000.0
2009-08-20 03:41:00,134.125,134.205,134.115,134.185,199200000.0
2009-08-20 03:42:00,134.185,134.24,134.15,134.235,198900000.0
2009-08-20 03:43:00,134.23,134.255,134.225,134.24,200300000.0
2009-08-20 03:44:00,134.23,134.31,134.225,134.3,141600000.0
2009-08-20 03:45:00,134.29,134.305,134.28,134.29,134900000.0
2009-08-20 03:46:00,134.295,134.315,134.29,134.31,180800000.0
2009-08-20 03:47:00,134.31,134.315,134.27,134.27,120400000.0
2009-08-20 03:48:00,134.27,134.27,134.25,134.25,155500000.0
2009-08-20 03:49:00,134.24,134.25,134.21,134.22,138900000.0
2009-08-20 03:50:00,134.22,134.275,134.22,134.265,107400000.0
2009-08-20 03:51:00,134.265,134.275,134.245,134.275,137900000.0
2009-08-20 03:52:00,134.27,134.335,134.27,134.3,135500000.0
2009-08-20 03:53:00,134.3,134.375,134.3,134.375,110400000.0
2009-08-20 03:54:00,134.37,134.37,134.325,134.325,102900000.0
2009-08-20 03:55:00,134.34,134.385,134.335,134.37,122100000.0
2009-08-20 03:56:00,134.37,134.375,134.315,134.32,137700000.0
2009-08-20 03:57:00,134.32,134.32,134.24,134.26,197500000.0
2009-08-20 03:58:00,134.265,134.29,134.245,134.255,182500000.0
2009-08-20 03:59:00,134.245,134.295,134.195,134.295,175500000.0
2009-08-20 04:00:00,134.31,134.32,134.25,134.265,131400000.0
2009-08-20 04:01:00,134.265,134.27,134.25,134.255,160300000.0
2009-08-20 04:02:00,134.26,134.34,134.26,134.34,115500000.0
2009-08-20 04:03:00,134.33,134.37,134.29,134.325,145200000.0
2009-08-20 04:04:00,134.32,134.32,134.29,134.3,176700000.0
2009-08-20 04:05:00,134.3,134.305,134.28,134.28,103100000.0
2009-08-20 04:06:00,134.28,134.29,134.27,134.27,182500000.0
2009-08-20 04:07:00,134.275,134.275,134.24,134.245,81700000.0
2009-08-20 04:08:00,134.245,134.26,134.245,134.25,38700000.0
2009-08-20 04:09:00,134.255,134.255,134.215,134.22,152800000.0
2009-08-20 04:10:00,134.22,134.22,134.205,134.22,86800000.0
2009-08-20 04:11:00,134.225,134.245,134.225,134.23,42800000.0
2009-08-20 04:12:00,134.23,134.235,134.23,134.235,20000000.0
2009-08-20 04:13:00,134.235,134.24,134.22,134.22,38600000.0
2009-08-20 04:14:00,134.22,134.225,134.18,134.18,77800000.0
2009-08-20 04:15:00,134.175,134.18,134.15,134.165,109200000.0
2009-08-20 04:16:00,134.165,134.165,134.09,134.115,216200000.0
2009-08-20 04:17:00,134.115,134.15,134.1,134.15,120700000.0
2009-08-20 04:18:00,134.175,134.2,134.175,134.175,107600000.0
2009-08-20 04:19:00,134.175,134.18,134.16,134.16,51900000.0
2009-08-20 04:20:00,134.165,134.185,134.15,134.18,48400000.0
2009-08-20 04:21:00,134.195,134.23,134.185,134.21,105600000.0
2009-08-20 04:22:00,134.21,134.23,134.21,134.225,41900000.0
2009-08-20 04:23:00,134.225,134.225,134.18,134.18,116400000.0
2009-08-20 04:24:00,134.18,134.18,134.13,134.13,74300000.0
2009-08-20 04:25:00,134.12,134.145,134.1,134.11,116700000.0
2009-08-20 04:26:00,134.11,134.12,134.02,134.03,113100000.0
2009-08-20 04:27:00,134.04,134.075,134.015,134.075,131800000.0
2009-08-20 04:28:00,134.075,134.125,134.055,134.11,90300000.0
2009-08-20 04:29:00,134.11,134.115,134.1,134.115,27600000.0
2009-08-20 04:30:00,134.115,134.12,134.11,134.115,33800000.0
2009-08-20 04:31:00,134.12,134.15,134.115,134.145,49700000.0
2009-08-20 04:32:00,134.145,134.16,134.145,134.16,60400000.0
2009-08-20 04:33:00,134.16,134.16,134.15,134.15,31600000.0
2009-08-20 04:34:00,134.15,134.155,134.15,134.155,20100000.0
2009-08-20 04:35:00,134.15,134.15,134.145,134.145,26000000.0
2009-08-20 04:36:00,134.145,134.15,134.06,134.07,115200000.0
2009-08-20 04:37:00,134.07,134.085,134.06,134.08,106300000.0
2009-08-20 04:38:00,134.075,134.08,134.055,134.075,109900000.0
2009-08-20 04:39:00,134.075,134.075,134.065,134.07,99000000.0
2009-08-20 04:40:00,134.07,134.075,134.05,134.065,124400000.0
2009-08-20 04:41:00,134.065,134.085,134.055,134.07,104900000.0
2009-08-20 04:42:00,134.075,134.1,134.07,134.1,161900000.0
2009-08-20 04:43:00,134.1,134.1,134.05,134.06,167200000.0
2009-08-20 04:44:00,134.03,134.035,133.925,133.975,204200000.0
2009-08-20 04:45:00,133.965,133.98,133.885,133.9,138000000.0
2009-08-20 04:46:00,133.895,133.945,133.895,133.945,201099999.0
2009-08-20 04:47:00,133.945,133.945,133.895,133.895,205900000.0
2009-08-20 04:48:00,133.895,133.895,133.87,133.885,204700000.0
2009-08-20 04:49:00,133.885,133.925,133.875,133.925,217700000.0
2009-08-20 04:50:00,133.925,133.965,133.925,133.96,185200000.0
2009-08-20 04:51:00,133.955,134.03,133.945,133.995,281000000.0
2009-08-20 04:52:00,133.995,134.01,133.99,134.005,141500000.0
2009-08-20 04:53:00,134.02,134.045,134.005,134.03,97000000.0
2009-08-20 04:54:00,134.03,134.03,134.01,134.01,101000000.0
2009-08-20 04:55:00,134.005,134.035,134.005,134.025,117500000.0
2009-08-20 04:56:00,134.025,134.05,134.025,134.03,57500000.0
2009-08-20 04:57:00,134.03,134.05,134.03,134.04,146800000.0
2009-08-20 04:58:00,134.04,134.05,133.995,134.005,108400000.0
2009-08-20 04:59:00,134.01,134.01,133.965,133.985,145400000.0
2009-08-20 05:00:00,133.99,134.045,133.99,134.045,142800000.0
2009-08-20 05:01:00,134.045,134.115,134.045,134.115,169300000.0
2009-08-20 05:02:00,134.115,134.185,134.115,134.165,284300000.0
2009-08-20 05:03:00,134.165,134.195,134.165,134.175,164600000.0
2009-08-20 05:04:00,134.175,134.18,134.15,134.15,112600000.0
2009-08-20 05:05:00,134.155,134.155,134.13,134.15,92700000.0
2009-08-20 05:06:00,134.15,134.16,134.15,134.15,73400000.0
2009-08-20 05:07:00,134.15,134.155,134.13,134.13,84100000.0
2009-08-20 05:08:00,134.13,134.13,134.11,134.13,89800000.0
2009-08-20 05:09:00,134.13,134.13,134.12,134.125,69600000.0
2009-08-20 05:10:00,134.125,134.13,134.1,134.105,106400000.0
2009-08-20 05:11:00,134.105,134.13,134.105,134.13,77100000.0
2009-08-20 05:12:00,134.13,134.14,134.09,134.095,176800000.0
2009-08-20 05:13:00,134.125,134.14,134.115,134.14,133500000.0
2009-08-20 05:14:00,134.14,134.15,134.11,134.11,162800000.0
2009-08-20 05:15:00,134.115,134.145,134.115,134.135,211000000.0
2009-08-20 05:16:00,134.135,134.17,134.135,134.165,46400000.0
2009-08-20 05:17:00,134.165,134.225,134.145,134.22,187600000.0
2009-08-20 05:18:00,134.225,134.245,134.185,134.205,255800000.0
2009-08-20 05:19:00,134.205,134.21,134.15,134.18,151500000.0
2009-08-20 05:20:00,134.18,134.18,134.15,134.15,149000000.0
2009-08-20 05:21:00,134.15,134.155,134.13,134.13,127100000.0
2009-08-20 05:22:00,134.13,134.17,134.13,134.17,170700000.0
2009-08-20 05:23:00,134.18,134.19,134.165,134.18,91600000.0
2009-08-20 05:24:00,134.175,134.205,134.175,134.205,120400000.0
2009-08-20 05:25:00,134.205,134.265,134.195,134.255,119800000.0
2009-08-20 05:26:00,134.255,134.255,134.225,134.225,190700000.0
2009-08-20 05:27:00,134.23,134.26,134.225,134.255,127300000.0
2009-08-20 05:28:00,134.255,134.27,134.245,134.25,110200000.0
2009-08-20 05:29:00,134.255,134.265,134.24,134.245,140100000.0
2009-08-20 05:30:00,134.25,134.25,134.195,134.21,198800000.0
2009-08-20 05:31:00,134.205,134.22,134.205,134.22,157300000.0
2009-08-20 05:32:00,134.22,134.225,134.195,134.205,122000000.0
2009-08-20 05:33:00,134.205,134.215,134.2,134.205,101200000.0
2009-08-20 05:34:00,134.2,134.215,134.19,134.19,132600000.0
2009-08-20 05:35:00,134.195,134.225,134.195,134.205,58500000.0
2009-08-20 05:36:00,134.205,134.205,134.205,134.205,18400000.0
2009-08-20 05:37:00,134.205,134.205,134.2,134.2,8500000.0
2009-08-20 05:38:00,134.2,134.2,134.2,134.2,2000000.0
2009-08-20 05:39:00,134.2,134.215,134.195,134.195,54800000.0
2009-08-20 05:40:00,134.19,134.205,134.18,134.195,101900000.0
2009-08-20 05:41:00,134.19,134.195,134.19,134.19,37800000.0
2009-08-20 05:42:00,134.19,134.2,134.175,134.175,46300000.0
2009-08-20 05:43:00,134.18,134.19,134.175,134.175,23900000.0
2009-08-20 05:44:00,134.175,134.19,134.165,134.165,35500000.0
2009-08-20 05:45:00,134.14,134.14,134.07,134.085,179800000.0
2009-08-20 05:46:00,134.095,134.125,134.085,134.105,130400000.0
2009-08-20 05:47:00,134.105,134.125,134.105,134.12,70800000.0
2009-08-20 05:48:00,134.12,134.185,134.115,134.185,119700000.0
2009-08-20 05:49:00,134.185,134.195,134.15,134.175,94500000.0
2009-08-20 05:50:00,134.165,134.175,134.145,134.15,150900000.0
2009-08-20 05:51:00,134.155,134.16,134.15,134.15,86700000.0
2009-08-20 05:52:00,134.16,134.165,134.14,134.14,72800000.0
2009-08-20 05:53:00,134.14,134.175,134.14,134.17,114400000.0
2009-08-20 05:54:00,134.17,134.17,134.165,134.165,43200000.0
2009-08-20 05:55:00,134.165,134.19,134.16,134.185,40300000.0
2009-08-20 05:56:00,134.185,134.2,134.18,134.2,105500000.0
2009-08-20 05:57:00,134.2,134.225,134.2,134.21,72000000.0
2009-08-20 05:58:00,134.21,134.23,134.205,134.22,205600000.0
2009-08-20 05:59:00,134.22,134.235,134.215,134.235,157300000.0
2009-08-20 06:00:00,134.235,134.245,134.225,134.225,122100000.0
2009-08-20 06:01:00,134.215,134.24,134.21,134.22,151100000.0
2009-08-20 06:02:00,134.22,134.225,134.22,134.225,72100000.0
2009-08-20 06:03:00,134.225,134.23,134.2,134.21,118300000.0
2009-08-20 06:04:00,134.21,134.21,134.2,134.205,42300000.0
2009-08-20 06:05:00,134.2,134.2,134.175,134.18,87600000.0
2009-08-20 06:06:00,134.185,134.2,134.17,134.2,93800000.0
2009-08-20 06:07:00,134.2,134.205,134.2,134.205,21000000.0
2009-08-20 06:08:00,134.205,134.205,134.2,134.205,29900000.0
2009-08-20 06:09:00,134.205,134.205,134.2,134.2,35600000.0
2009-08-20 06:10:00,134.2,134.225,134.2,134.22,85200000.0
2009-08-20 06:11:00,134.22,134.225,134.22,134.225,49000000.0
2009-08-20 06:12:00,134.225,134.23,134.225,134.23,70400000.0
2009-08-20 06:13:00,134.23,134.26,134.23,134.25,49000000.0
2009-08-20 06:14:00,134.25,134.25,134.23,134.23,18600000.0
2009-08-20 06:15:00,134.23,134.23,134.21,134.23,45800000.0
2009-08-20 06:16:00,134.225,134.255,134.215,134.25,69200000.0
2009-08-20 06:17:00,134.255,134.26,134.24,134.26,79300000.0
2009-08-20 06:18:00,134.26,134.295,134.26,134.275,223400000.0
2009-08-20 06:19:00,134.28,134.28,134.24,134.24,167700000.0
2009-08-20 06:20:00,134.24,134.26,134.24,134.25,108500000.0
2009-08-20 06:21:00,134.25,134.265,134.235,134.25,269500000.0
2009-08-20 06:22:00,134.255,134.26,134.24,134.24,90900000.0
2009-08-20 06:23:00,134.245,134.255,134.235,134.235,98500000.0
2009-08-20 06:24:00,134.235,134.245,134.225,134.235,80400000.0
2009-08-20 06:25:00,134.225,134.225,134.21,134.225,73000000.0
2009-08-20 06:26:00,134.225,134.245,134.225,134.235,138700000.0
2009-08-20 06:27:00,134.235,134.245,134.23,134.235,108000000.0
2009-08-20 06:28:00,134.245,134.245,134.24,134.24,30200000.0
2009-08-20 06:29:00,134.24,134.28,134.235,134.265,158500000.0
2009-08-20 06:30:00,134.265,134.285,134.255,134.255,82800000.0
2009-08-20 06:31:00,134.26,134.295,134.26,134.29,83700000.0
2009-08-20 06:32:00,134.29,134.29,134.275,134.275,57300000.0
2009-08-20 06:33:00,134.275,134.295,134.275,134.29,74400000.0
2009-08-20 06:34:00,134.29,134.29,134.255,134.28,70200000.0
2009-08-20 06:35:00,134.275,134.3,134.275,134.295,47800000.0
2009-08-20 06:36:00,134.295,134.31,134.285,134.29,35800000.0
2009-08-20 06:37:00,134.29,134.355,134.285,134.345,78200000.0
2009-08-20 06:38:00,134.345,134.395,134.325,134.375,181000000.0
2009-08-20 06:39:00,134.365,134.375,134.335,134.335,209800000.0
2009-08-20 06:40:00,134.335,134.355,134.31,134.325,211600000.0
2009-08-20 06:41:00,134.325,134.325,134.295,134.3,107700000.0
2009-08-20 06:42:00,134.305,134.305,134.295,134.3,103400000.0
2009-08-20 06:43:00,134.295,134.31,134.295,134.305,62500000.0
2009-08-20 06:44:00,134.305,134.305,134.26,134.275,100900000.0
2009-08-20 06:45:00,134.275,134.28,134.26,134.275,70600000.0
2009-08-20 06:46:00,134.275,134.275,134.26,134.265,42700000.0
2009-08-20 06:47:00,134.265,134.285,134.26,134.265,98900000.0
2009-08-20 06:48:00,134.265,134.32,134.26,134.305,141000000.0
2009-08-20 06:49:00,134.305,134.31,134.28,134.29,190500000.0
2009-08-20 06:50:00,134.29,134.29,134.275,134.275,74600000.0
2009-08-20 06:51:00,134.275,134.3,134.275,134.29,139400000.0
2009-08-20 06:52:00,134.29,134.295,134.235,134.24,200900000.0
2009-08-20 06:53:00,134.24,134.26,134.24,134.255,130300000.0
2009-08-20 06:54:00,134.255,134.26,134.235,134.26,183600000.0
2009-08-20 06:55:00,134.26,134.335,134.26,134.335,194200000.0
2009-08-20 06:56:00,134.335,134.38,134.3,134.38,205100000.0
2009-08-20 06:57:00,134.38,134.39,134.36,134.365,140500000.0
2009-08-20 06:58:00,134.365,134.365,134.24,134.245,298300000.0
2009-08-20 06:59:00,134.245,134.245,134.115,134.145,334100000.0
2009-08-20 07:00:00,134.145,134.28,134.13,134.25,308900000.0
2009-08-20 07:01:00,134.25,134.29,134.245,134.275,201600000.0
2009-08-20 07:02:00,134.275,134.32,134.275,134.32,236800000.0
2009-08-20 07:03:00,134.32,134.335,134.275,134.28,211400000.0
2009-08-20 07:04:00,134.28,134.28,134.26,134.275,124700000.0
2009-08-20 07:05:00,134.275,134.31,134.26,134.29,300900000.0
2009-08-20 07:06:00,134.28,134.28,134.25,134.26,227300000.0
2009-08-20 07:07:00,134.26,134.26,134.22,134.23,254500000.0
2009-08-20 07:08:00,134.23,134.25,134.2,134.25,120000000.0
2009-08-20 07:09:00,134.25,134.305,134.245,134.3,186500000.0
2009-08-20 07:10:00,134.3,134.34,134.295,134.34,177300000.0
2009-08-20 07:11:00,134.335,134.335,134.295,134.295,55900000.0
2009-08-20 07:12:00,134.295,134.3,134.29,134.3,34200000.0
2009-08-20 07:13:00,134.3,134.305,134.28,134.285,60500000.0
2009-08-20 07:14:00,134.27,134.27,134.245,134.25,43800000.0
2009-08-20 07:15:00,134.25,134.285,134.25,134.27,133300000.0
2009-08-20 07:16:00,134.27,134.28,134.265,134.27,116900000.0
2009-08-20 07:17:00,134.27,134.3,134.27,134.3,57900000.0
2009-08-20 07:18:00,134.3,134.35,134.3,134.335,112200000.0
2009-08-20 07:19:00,134.335,134.335,134.31,134.31,64700000.0
2009-08-20 07:20:00,134.31,134.335,134.31,134.33,115100000.0
2009-08-20 07:21:00,134.335,134.37,134.33,134.37,149300000.0
2009-08-20 07:22:00,134.37,134.37,134.32,134.35,165100000.0
2009-08-20 07:23:00,134.35,134.375,134.34,134.36,213800000.0
2009-08-20 07:24:00,134.355,134.355,134.335,134.34,101600000.0
2009-08-20 07:25:00,134.35,134.36,134.325,134.34,179600000.0
2009-08-20 07:26:00,134.335,134.345,134.32,134.325,211700000.0
2009-08-20 07:27:00,134.33,134.365,134.33,134.36,143700000.0
2009-08-20 07:28:00,134.36,134.375,134.33,134.365,140600000.0
2009-08-20 07:29:00,134.37,134.385,134.35,134.36,157900000.0
2009-08-20 07:30:00,134.36,134.37,134.355,134.365,96100000.0
2009-08-20 07:31:00,134.365,134.375,134.355,134.36,114300000.0
2009-08-20 07:32:00,134.355,134.355,134.32,134.325,121500000.0
2009-08-20 07:33:00,134.335,134.345,134.325,134.335,105400000.0
2009-08-20 07:34:00,134.335,134.345,134.325,134.335,67300000.0
2009-08-20 07:35:00,134.335,134.34,134.315,134.32,84000000.0
2009-08-20 07:36:00,134.32,134.33,134.285,134.33,120000000.0
2009-08-20 07:37:00,134.345,134.355,134.33,134.35,135700000.0
2009-08-20 07:38:00,134.35,134.37,134.345,134.36,101500000.0
2009-08-20 07:39:00,134.36,134.415,134.35,134.415,108500000.0
2009-08-20 07:40:00,134.415,134.42,134.395,134.395,105100000.0
2009-08-20 07:41:00,134.4,134.4,134.355,134.355,223100000.0
2009-08-20 07:42:00,134.355,134.365,134.345,134.365,167000000.0
2009-08-20 07:43:00,134.365,134.37,134.34,134.34,227100000.0
2009-08-20 07:44:00,134.335,134.355,134.335,134.35,121100000.0
2009-08-20 07:45:00,134.35,134.44,134.35,134.415,179500000.0
2009-08-20 07:46:00,134.415,134.425,134.38,134.38,284100000.0
2009-08-20 07:47:00,134.38,134.445,134.38,134.44,187300000.0
2009-08-20 07:48:00,134.44,134.47,134.405,134.415,214800000.0
2009-08-20 07:49:00,134.41,134.445,134.41,134.415,124800000.0
2009-08-20 07:50:00,134.415,134.42,134.375,134.385,176300000.0
2009-08-20 07:51:00,134.395,134.425,134.38,134.42,177500000.0
2009-08-20 07:52:00,134.425,134.435,134.295,134.32,198000000.0
2009-08-20 07:53:00,134.34,134.365,134.32,134.345,129100000.0
2009-08-20 07:54:00,134.345,134.365,134.325,134.34,121300000.0
2009-08-20 07:55:00,134.34,134.365,134.315,134.36,157200000.0
2009-08-20 07:56:00,134.36,134.43,134.355,134.43,157200000.0
2009-08-20 07:57:00,134.425,134.465,134.405,134.455,269499999.0
2009-08-20 07:58:00,134.455,134.46,134.43,134.445,242400000.0
2009-08-20 07:59:00,134.45,134.47,134.43,134.43,246800000.0
2009-08-20 08:00:00,134.44,134.47,134.44,134.455,294100000.0
2009-08-20 08:01:00,134.46,134.48,134.45,134.45,281000000.0
2009-08-20 08:02:00,134.455,134.46,134.435,134.455,175900000.0
2009-08-20 08:03:00,134.455,134.465,134.435,134.46,272600000.0
2009-08-20 08:04:00,134.455,134.455,134.42,134.42,220700000.0
2009-08-20 08:05:00,134.42,134.455,134.395,134.435,312300000.0
2009-08-20 08:06:00,134.435,134.435,134.4,134.415,338100000.0
2009-08-20 08:07:00,134.415,134.455,134.4,134.45,177400000.0
2009-08-20 08:08:00,134.435,134.45,134.42,134.43,241400000.0
2009-08-20 08:09:00,134.425,134.44,134.4,134.41,168100000.0
2009-08-20 08:10:00,134.41,134.41,134.385,134.395,183700000.0
2009-08-20 08:11:00,134.39,134.43,134.39,134.43,192700000.0
2009-08-20 08:12:00,134.425,134.44,134.37,134.38,285100000.0
2009-08-20 08:13:00,134.38,134.395,134.37,134.38,185800000.0
2009-08-20 08:14:00,134.38,134.44,134.375,134.43,239300000.0
2009-08-20 08:15:00,134.43,134.465,134.43,134.45,190000000.0
2009-08-20 08:16:00,134.455,134.53,134.45,134.52,341100000.0
2009-08-20 08:17:00,134.525,134.59,134.52,134.585,321100000.0
2009-08-20 08:18:00,134.585,134.59,134.525,134.525,289500000.0
2009-08-20 08:19:00,134.525,134.535,134.45,134.46,248500000.0
2009-08-20 08:20:00,134.46,134.505,134.455,134.5,319600000.0
2009-08-20 08:21:00,134.495,134.515,134.47,134.475,292300000.0
2009-08-20 08:22:00,134.475,134.485,134.45,134.45,336500000.0
2009-08-20 08:23:00,134.45,134.465,134.445,134.445,423200000.0
2009-08-20 08:24:00,134.445,134.47,134.445,134.45,103700000.0
2009-08-20 08:25:00,134.455,134.515,134.445,134.51,176500000.0
2009-08-20 08:26:00,134.51,134.54,134.495,134.525,224000000.0
2009-08-20 08:27:00,134.525,134.535,134.435,134.45,366100000.0
2009-08-20 08:28:00,134.45,134.48,134.45,134.47,266300000.0
2009-08-20 08:29:00,134.475,134.475,134.45,134.465,356900001.0
2009-08-20 08:30:00,134.46,134.495,134.46,134.475,253200000.0
2009-08-20 08:31:00,134.47,134.47,134.43,134.445,197500000.0
2009-08-20 08:32:00,134.445,134.46,134.445,134.45,191200000.0
2009-08-20 08:33:00,134.45,134.475,134.41,134.475,218800000.0
2009-08-20 08:34:00,134.48,134.505,134.475,134.5,159900000.0
2009-08-20 08:35:00,134.5,134.53,134.47,134.47,121000000.0
2009-08-20 08:36:00,134.47,134.525,134.47,134.51,182500000.0
2009-08-20 08:37:00,134.52,134.535,134.51,134.52,243200000.0
2009-08-20 08:38:00,134.525,134.59,134.515,134.56,141900000.0
2009-08-20 08:39:00,134.56,134.57,134.535,134.565,185400000.0
2009-08-20 08:40:00,134.565,134.59,134.54,134.56,191300000.0
2009-08-20 08:41:00,134.56,134.575,134.52,134.52,192300000.0
2009-08-20 08:42:00,134.515,134.525,134.47,134.515,185000000.0
2009-08-20 08:43:00,134.53,134.53,134.495,134.5,238100000.0
2009-08-20 08:44:00,134.5,134.55,134.48,134.55,169100000.0
2009-08-20 08:45:00,134.545,134.555,134.515,134.52,122200000.0
2009-08-20 08:46:00,134.525,134.625,134.525,134.625,167000000.0
2009-08-20 08:47:00,134.615,134.615,134.46,134.485,249700000.0
2009-08-20 08:48:00,134.485,134.495,134.46,134.47,214600000.0
2009-08-20 08:49:00,134.47,134.505,134.46,134.465,350500000.0
2009-08-20 08:50:00,134.465,134.47,134.36,134.385,239100000.0
2009-08-20 08:51:00,134.385,134.415,134.35,134.35,196200000.0
2009-08-20 08:52:00,134.35,134.42,134.35,134.42,180200000.0
2009-08-20 08:53:00,134.42,134.42,134.39,134.395,105400000.0
2009-08-20 08:54:00,134.39,134.395,134.31,134.345,247900000.0
2009-08-20 08:55:00,134.345,134.365,134.255,134.255,236000000.0
2009-08-20 08:56:00,134.26,134.325,134.255,134.31,284600000.0
2009-08-20 08:57:00,134.31,134.31,134.25,134.25,331300000.0
2009-08-20 08:58:00,134.25,134.335,134.25,134.325,280800000.0
2009-08-20 08:59:00,134.325,134.33,134.275,134.31,182900000.0
2009-08-20 09:00:00,134.305,134.345,134.3,134.3,249300000.0
2009-08-20 09:01:00,134.3,134.325,134.25,134.325,240900000.0
2009-08-20 09:02:00,134.33,134.33,134.28,134.29,228500000.0
2009-08-20 09:03:00,134.29,134.35,134.29,134.345,134400000.0
2009-08-20 09:04:00,134.345,134.36,134.295,134.295,191800000.0
2009-08-20 09:05:00,134.3,134.335,134.28,134.295,184800000.0
2009-08-20 09:06:00,134.295,134.31,134.235,134.305,246100000.0
2009-08-20 09:07:00,134.285,134.32,134.245,134.28,295200000.0
2009-08-20 09:08:00,134.27,134.35,134.26,134.33,187100000.0
2009-08-20 09:09:00,134.325,134.325,134.14,134.185,241600000.0
2009-08-20 09:10:00,134.185,134.225,134.18,134.21,224800000.0
2009-08-20 09:11:00,134.205,134.215,134.185,134.2,113600000.0
2009-08-20 09:12:00,134.2,134.225,134.185,134.185,150100000.0
2009-08-20 09:13:00,134.185,134.23,134.185,134.2,233100000.0
2009-08-20 09:14:00,134.195,134.22,134.185,134.21,225700000.0
2009-08-20 09:15:00,134.21,134.265,134.205,134.245,211500000.0
2009-08-20 09:16:00,134.245,134.265,134.24,134.26,206300000.0
2009-08-20 09:17:00,134.26,134.295,134.255,134.295,276400000.0
2009-08-20 09:18:00,134.295,134.295,134.27,134.275,169300000.0
2009-08-20 09:19:00,134.275,134.315,134.265,134.29,141200000.0
2009-08-20 09:20:00,134.295,134.3,134.255,134.26,397500000.0
2009-08-20 09:21:00,134.255,134.26,134.23,134.235,247200000.0
2009-08-20 09:22:00,134.23,134.25,134.23,134.235,109300000.0
2009-08-20 09:23:00,134.235,134.27,134.23,134.26,108300000.0
2009-08-20 09:24:00,134.26,134.275,134.23,134.245,121800000.0
2009-08-20 09:25:00,134.245,134.29,134.225,134.285,138400000.0
2009-08-20 09:26:00,134.285,134.3,134.27,134.285,161000000.0
2009-08-20 09:27:00,134.285,134.285,134.265,134.265,44700000.0
2009-08-20 09:28:00,134.265,134.29,134.265,134.285,139800000.0
2009-08-20 09:29:00,134.28,134.3,134.27,134.28,97500000.0
2009-08-20 09:30:00,134.28,134.3,134.28,134.29,71600000.0
2009-08-20 09:31:00,134.29,134.295,134.285,134.29,131200000.0
2009-08-20 09:32:00,134.29,134.305,134.285,134.285,171400000.0
2009-08-20 09:33:00,134.285,134.295,134.24,134.24,214200000.0
2009-08-20 09:34:00,134.24,134.255,134.225,134.245,201400000.0
2009-08-20 09:35:00,134.255,134.255,134.18,134.18,250700000.0
2009-08-20 09:36:00,134.18,134.185,134.115,134.12,121700000.0
2009-08-20 09:37:00,134.12,134.145,134.105,134.12,172000000.0
2009-08-20 09:38:00,134.12,134.155,134.11,134.15,314400000.0
2009-08-20 09:39:00,134.145,134.165,134.135,134.135,280400000.0
2009-08-20 09:40:00,134.135,134.135,134.08,134.12,293000000.0
2009-08-20 09:41:00,134.115,134.125,134.1,134.11,384300000.0
2009-08-20 09:42:00,134.105,134.115,134.08,134.085,153800000.0
2009-08-20 09:43:00,134.085,134.085,133.995,134.0,332500000.0
2009-08-20 09:44:00,134.0,134.015,133.92,133.92,205700000.0
2009-08-20 09:45:00,133.92,133.995,133.92,133.985,269000000.0
2009-08-20 09:46:00,134.0,134.0,133.97,133.97,81300000.0
2009-08-20 09:47:00,133.975,134.015,133.975,134.01,149000000.0
2009-08-20 09:48:00,134.015,134.03,134.005,134.01,109400000.0
2009-08-20 09:49:00,134.01,134.02,133.98,133.98,146200000.0
2009-08-20 09:50:00,133.98,134.01,133.97,134.0,281000000.0
2009-08-20 09:51:00,134.01,134.02,133.99,133.995,169300000.0
2009-08-20 09:52:00,133.995,134.035,133.97,134.035,210500000.0
2009-08-20 09:53:00,134.035,134.045,134.02,134.025,144400000.0
2009-08-20 09:54:00,134.025,134.07,134.025,134.06,115900000.0
2009-08-20 09:55:00,134.085,134.105,134.065,134.105,285800000.0
2009-08-20 09:56:00,134.095,134.115,134.08,134.11,132000000.0
2009-08-20 09:57:00,134.11,134.125,134.105,134.115,101300000.0
2009-08-20 09:58:00,134.11,134.12,134.07,134.07,187600000.0
2009-08-20 09:59:00,134.075,134.11,134.07,134.11,105900000.0
2009-08-20 10:00:00,134.11,134.15,134.09,134.15,103300000.0
2009-08-20 10:01:00,134.15,134.165,134.11,134.115,143600000.0
2009-08-20 10:02:00,134.115,134.165,134.115,134.155,145100000.0
2009-08-20 10:03:00,134.155,134.16,134.12,134.135,256000000.0
2009-08-20 10:04:00,134.15,134.205,134.13,134.195,211900000.0
2009-08-20 10:05:00,134.195,134.225,134.18,134.22,175900000.0
2009-08-20 10:06:00,134.23,134.33,134.21,134.305,302200000.0
2009-08-20 10:07:00,134.305,134.305,134.265,134.27,228600000.0
2009-08-20 10:08:00,134.275,134.285,134.25,134.275,352800000.0
2009-08-20 10:09:00,134.275,134.285,134.265,134.28,97600000.0
2009-08-20 10:10:00,134.28,134.29,134.255,134.26,106000000.0
2009-08-20 10:11:00,134.26,134.265,134.245,134.265,81000000.0
2009-08-20 10:12:00,134.255,134.315,134.25,134.315,125100000.0
2009-08-20 10:13:00,134.315,134.315,134.285,134.29,416700000.0
2009-08-20 10:14:00,134.29,134.315,134.29,134.315,261600000.0
2009-08-20 10:15:00,134.32,134.335,134.315,134.325,269200000.0
2009-08-20 10:16:00,134.325,134.33,134.31,134.315,491500000.0
2009-08-20 10:17:00,134.315,134.325,134.305,134.305,276400000.0
2009-08-20 10:18:00,134.305,134.34,134.305,134.31,332300000.0
2009-08-20 10:19:00,134.31,134.345,134.285,134.305,192800000.0
2009-08-20 10:20:00,134.305,134.31,134.275,134.31,245300000.0
2009-08-20 10:21:00,134.32,134.365,134.31,134.36,120400000.0
2009-08-20 10:22:00,134.36,134.365,134.315,134.32,317200000.0
2009-08-20 10:23:00,134.315,134.325,134.3,134.315,314600000.0
2009-08-20 10:24:00,134.32,134.345,134.315,134.335,147200000.0
2009-08-20 10:25:00,134.335,134.35,134.31,134.335,118600000.0
2009-08-20 10:26:00,134.335,134.335,134.305,134.315,163600000.0
2009-08-20 10:27:00,134.315,134.325,134.295,134.305,166400000.0
2009-08-20 10:28:00,134.305,134.31,134.29,134.305,157000000.0
2009-08-20 10:29:00,134.305,134.315,134.285,134.285,85900000.0
2009-08-20 10:30:00,134.29,134.4,134.29,134.37,206700000.0
2009-08-20 10:31:00,134.365,134.365,134.26,134.28,209000000.0
2009-08-20 10:32:00,134.28,134.355,134.28,134.315,180400000.0
2009-08-20 10:33:00,134.31,134.33,134.285,134.295,166200000.0
2009-08-20 10:34:00,134.295,134.305,134.27,134.28,260900000.0
2009-08-20 10:35:00,134.28,134.295,134.26,134.275,200800000.0
2009-08-20 10:36:00,134.27,134.32,134.27,134.29,215700000.0
2009-08-20 10:37:00,134.29,134.32,134.28,134.315,265600000.0
2009-08-20 10:38:00,134.315,134.35,134.315,134.35,224500000.0
2009-08-20 10:39:00,134.345,134.425,134.335,134.425,290000000.0
2009-08-20 10:40:00,134.435,134.45,134.375,134.445,280900000.0
2009-08-20 10:41:00,134.45,134.46,134.395,134.41,345300000.0
2009-08-20 10:42:00,134.415,134.435,134.38,134.39,254400000.0
2009-08-20 10:43:00,134.39,134.405,134.375,134.405,249400000.0
2009-08-20 10:44:00,134.405,134.41,134.36,134.365,205900000.0
2009-08-20 10:45:00,134.365,134.4,134.355,134.355,212700000.0
2009-08-20 10:46:00,134.355,134.37,134.325,134.325,276700000.0
2009-08-20 10:47:00,134.325,134.36,134.32,134.36,266300000.0
2009-08-20 10:48:00,134.355,134.355,134.33,134.33,275100000.0
2009-08-20 10:49:00,134.335,134.355,134.315,134.325,252300000.0
2009-08-20 10:50:00,134.325,134.375,134.325,134.37,244100000.0
2009-08-20 10:51:00,134.37,134.38,134.35,134.365,374500000.0
2009-08-20 10:52:00,134.375,134.41,134.375,134.4,483699999.0
2009-08-20 10:53:00,134.4,134.4,134.355,134.36,342800000.0
2009-08-20 10:54:00,134.355,134.375,134.355,134.365,161200000.0
2009-08-20 10:55:00,134.365,134.395,134.355,134.395,99100000.0
2009-08-20 10:56:00,134.39,134.4,134.38,134.39,245100000.0
2009-08-20 10:57:00,134.39,134.415,134.36,134.365,213400000.0
2009-08-20 10:58:00,134.37,134.37,134.335,134.335,175300001.0
2009-08-20 10:59:00,134.335,134.345,134.3,134.305,177200000.0
2009-08-20 11:00:00,134.31,134.325,134.3,134.32,210100000.0
2009-08-20 11:01:00,134.32,134.345,134.31,134.32,225100000.0
2009-08-20 11:02:00,134.315,134.355,134.315,134.335,235500000.0
2009-08-20 11:03:00,134.325,134.335,134.32,134.335,153500000.0
2009-08-20 11:04:00,134.335,134.345,134.3,134.315,195900004.0
2009-08-20 11:05:00,134.315,134.34,134.305,134.335,159400000.0
2009-08-20 11:06:00,134.34,134.345,134.31,134.31,170100001.0
2009-08-20 11:07:00,134.31,134.33,134.305,134.31,182600000.0
2009-08-20 11:08:00,134.315,134.315,134.285,134.285,102100000.0
2009-08-20 11:09:00,134.285,134.285,134.2,134.225,377800002.0
2009-08-20 11:10:00,134.225,134.245,134.215,134.245,166100000.0
2009-08-20 11:11:00,134.235,134.235,134.18,134.205,183600000.0
2009-08-20 11:12:00,134.2,134.205,134.16,134.16,119700000.0
2009-08-20 11:13:00,134.16,134.175,134.155,134.17,76400000.0
2009-08-20 11:14:00,134.17,134.17,134.07,134.07,241700000.0
2009-08-20 11:15:00,134.07,134.075,134.05,134.065,179100000.0
2009-08-20 11:16:00,134.065,134.1,134.06,134.1,421700000.0
2009-08-20 11:17:00,134.115,134.215,134.115,134.205,290200000.0
2009-08-20 11:18:00,134.195,134.28,134.195,134.25,441600000.0
2009-08-20 11:19:00,134.25,134.26,134.195,134.2,343600000.0
2009-08-20 11:20:00,134.2,134.25,134.19,134.19,299300000.0
2009-08-20 11:21:00,134.19,134.21,134.19,134.205,145500000.0
2009-08-20 11:22:00,134.205,134.21,134.17,134.17,459000000.0
2009-08-20 11:23:00,134.17,134.17,134.14,134.16,411000000.0
2009-08-20 11:24:00,134.16,134.165,134.12,134.135,324700000.0
2009-08-20 11:25:00,134.135,134.185,134.135,134.17,257300000.0
2009-08-20 11:26:00,134.16,134.195,134.155,134.18,179600000.0
2009-08-20 11:27:00,134.18,134.195,134.17,134.19,239900000.0
2009-08-20 11:28:00,134.195,134.215,134.195,134.195,123500000.0
2009-08-20 11:29:00,134.195,134.24,134.19,134.23,240400000.0
2009-08-20 11:30:00,134.235,134.235,134.18,134.225,211400000.0
2009-08-20 11:31:00,134.235,134.235,134.215,134.23,234600000.0
2009-08-20 11:32:00,134.215,134.25,134.215,134.23,222200000.0
2009-08-20 11:33:00,134.23,134.25,134.225,134.24,70000000.0
2009-08-20 11:34:00,134.24,134.25,134.17,134.175,370000000.0
2009-08-20 11:35:00,134.175,134.2,134.175,134.175,227600000.0
2009-08-20 11:36:00,134.175,134.175,134.175,134.175,82200000.0
2009-08-20 11:37:00,134.185,134.185,134.155,134.16,227900000.0
2009-08-20 11:38:00,134.17,134.195,134.125,134.17,207100000.0
2009-08-20 11:39:00,134.17,134.215,134.135,134.14,206600000.0
2009-08-20 11:40:00,134.14,134.175,134.13,134.15,284500001.0
2009-08-20 11:41:00,134.15,134.16,134.145,134.155,97500000.0
2009-08-20 11:42:00,134.155,134.17,134.145,134.155,103500000.0
2009-08-20 11:43:00,134.16,134.17,134.145,134.15,242300000.0
2009-08-20 11:44:00,134.15,134.16,134.14,134.15,168500000.0
2009-08-20 11:45:00,134.145,134.16,134.145,134.15,134100000.0
2009-08-20 11:46:00,134.155,134.155,134.135,134.15,75700000.0
2009-08-20 11:47:00,134.15,134.175,134.1,134.11,210400000.0
2009-08-20 11:48:00,134.11,134.12,134.1,134.115,264700000.0
2009-08-20 11:49:00,134.115,134.165,134.115,134.16,217100000.0
2009-08-20 11:50:00,134.165,134.18,134.15,134.175,257300000.0
2009-08-20 11:51:00,134.175,134.175,134.135,134.135,250600000.0
2009-08-20 11:52:00,134.145,134.155,134.13,134.145,197900000.0
2009-08-20 11:53:00,134.145,134.145,134.13,134.13,303200000.0
2009-08-20 11:54:00,134.13,134.13,134.08,134.085,154500000.0
2009-08-20 11:55:00,134.08,134.12,134.075,134.12,171100000.0
2009-08-20 11:56:00,134.12,134.15,134.12,134.14,205800000.0
2009-08-20 11:57:00,134.15,134.165,134.14,134.165,188000000.0
2009-08-20 11:58:00,134.17,134.175,134.155,134.165,151100000.0
2009-08-20 11:59:00,134.165,134.205,134.165,134.205,103200000.0
2009-08-20 12:00:00,134.2,134.235,134.195,134.235,201100000.0
2009-08-20 12:01:00,134.235,134.265,134.23,134.255,151200000.0
2009-08-20 12:02:00,134.26,134.26,134.245,134.255,74000000.0
2009-08-20 12:03:00,134.245,134.27,134.245,134.27,100600000.0
2009-08-20 12:04:00,134.27,134.27,134.235,134.26,107900000.0
2009-08-20 12:05:00,134.26,134.26,134.225,134.235,132400000.0
2009-08-20 12:06:00,134.23,134.235,134.22,134.23,162300000.0
2009-08-20 12:07:00,134.225,134.23,134.205,134.21,168300000.0
2009-08-20 12:08:00,134.205,134.205,134.175,134.175,207400000.0
2009-08-20 12:09:00,134.175,134.175,134.13,134.155,244200000.0
2009-08-20 12:10:00,134.155,134.2,134.15,134.2,202200000.0
2009-08-20 12:11:00,134.195,134.195,134.15,134.165,175700001.0
2009-08-20 12:12:00,134.165,134.21,134.165,134.205,109900000.0
2009-08-20 12:13:00,134.205,134.21,134.2,134.205,132900000.0
2009-08-20 12:14:00,134.205,134.205,134.195,134.195,80900000.0
2009-08-20 12:15:00,134.185,134.2,134.18,134.185,216700000.0
2009-08-20 12:16:00,134.185,134.215,134.185,134.215,142600000.0
2009-08-20 12:17:00,134.215,134.225,134.21,134.21,56400000.0
2009-08-20 12:18:00,134.2,134.2,134.18,134.185,146100000.0
2009-08-20 12:19:00,134.185,134.215,134.185,134.215,150900000.0
2009-08-20 12:20:00,134.2,134.21,134.195,134.2,86500000.0
2009-08-20 12:21:00,134.2,134.2,134.175,134.185,231800000.0
2009-08-20 12:22:00,134.185,134.205,134.185,134.2,45300000.0
2009-08-20 12:23:00,134.2,134.21,134.195,134.205,138900000.0
2009-08-20 12:24:00,134.205,134.215,134.2,134.2,211600000.0
2009-08-20 12:25:00,134.2,134.205,134.2,134.205,76500000.0
2009-08-20 12:26:00,134.215,134.24,134.205,134.21,121500000.0
2009-08-20 12:27:00,134.225,134.23,134.21,134.23,67200000.0
2009-08-20 12:28:00,134.235,134.235,134.225,134.23,152900000.0
2009-08-20 12:29:00,134.23,134.23,134.21,134.22,115800000.0
2009-08-20 12:30:00,134.22,134.22,134.205,134.21,330800000.0
2009-08-20 12:31:00,134.21,134.225,134.205,134.21,192800000.0
2009-08-20 12:32:00,134.21,134.215,134.17,134.19,202500000.0
2009-08-20 12:33:00,134.185,134.19,134.18,134.19,80700000.0
2009-08-20 12:34:00,134.19,134.19,134.165,134.165,21500000.0
2009-08-20 12:35:00,134.16,134.18,134.155,134.175,151700000.0
2009-08-20 12:36:00,134.175,134.185,134.175,134.18,40100000.0
2009-08-20 12:37:00,134.17,134.18,134.16,134.17,170600000.0
2009-08-20 12:38:00,134.165,134.165,134.15,134.155,184100000.0
2009-08-20 12:39:00,134.15,134.15,134.14,134.15,108600000.0
2009-08-20 12:40:00,134.15,134.15,134.145,134.145,113600000.0
2009-08-20 12:41:00,134.15,134.15,134.1,134.1,251500000.0
2009-08-20 12:42:00,134.1,134.115,134.08,134.095,354700000.0
2009-08-20 12:43:00,134.095,134.095,134.065,134.065,237400000.0
2009-08-20 12:44:00,134.07,134.07,134.045,134.045,182100000.0
2009-08-20 12:45:00,134.045,134.06,134.025,134.03,226100000.0
2009-08-20 12:46:00,134.03,134.03,134.01,134.02,127900000.0
2009-08-20 12:47:00,134.015,134.05,134.015,134.03,240200000.0
2009-08-20 12:48:00,134.035,134.075,134.035,134.065,127000000.0
2009-08-20 12:49:00,134.065,134.065,134.04,134.05,141200000.0
2009-08-20 12:50:00,134.05,134.07,134.025,134.035,93300000.0
2009-08-20 12:51:00,134.03,134.03,133.995,134.015,380700000.0
2009-08-20 12:52:00,134.015,134.02,134.0,134.0,193400000.0
2009-08-20 12:53:00,134.0,134.055,134.0,134.025,259600000.0
2009-08-20 12:54:00,134.025,134.04,134.005,134.02,327500000.0
2009-08-20 12:55:00,134.035,134.05,134.005,134.03,289100000.0
2009-08-20 12:56:00,134.035,134.04,134.02,134.02,172100000.0
2009-08-20 12:57:00,134.02,134.035,133.975,134.0,345800000.0
2009-08-20 12:58:00,134.0,134.045,133.99,134.04,296400000.0
2009-08-20 12:59:00,134.04,134.09,134.025,134.07,248000000.0
2009-08-20 13:00:00,134.08,134.08,134.045,134.055,244800000.0
2009-08-20 13:01:00,134.055,134.065,134.045,134.06,95600000.0
2009-08-20 13:02:00,134.075,134.075,134.04,134.055,121000000.0
2009-08-20 13:03:00,134.065,134.08,134.045,134.07,97200000.0
2009-08-20 13:04:00,134.06,134.07,134.055,134.07,93200000.0
2009-08-20 13:05:00,134.07,134.07,134.035,134.04,117000000.0
2009-08-20 13:06:00,134.04,134.045,133.955,133.965,272300000.0
2009-08-20 13:07:00,133.96,133.995,133.955,133.985,304200000.0
2009-08-20 13:08:00,133.985,133.995,133.965,133.995,211800000.0
2009-08-20 13:09:00,133.995,134.03,133.995,134.015,150700000.0
2009-08-20 13:10:00,134.015,134.03,133.965,133.975,251800000.0
2009-08-20 13:11:00,133.975,133.975,133.85,133.85,344200000.0
2009-08-20 13:12:00,133.865,133.865,133.815,133.815,257500000.0
2009-08-20 13:13:00,133.815,133.825,133.76,133.77,235000000.0
2009-08-20 13:14:00,133.78,133.815,133.775,133.795,232500000.0
2009-08-20 13:15:00,133.8,133.83,133.775,133.81,222100000.0
2009-08-20 13:16:00,133.825,133.875,133.825,133.875,160600000.0
2009-08-20 13:17:00,133.87,133.88,133.825,133.825,260500001.0
2009-08-20 13:18:00,133.83,133.85,133.815,133.85,90900000.0
2009-08-20 13:19:00,133.855,133.89,133.855,133.88,84400000.0
2009-08-20 13:20:00,133.88,133.88,133.82,133.83,116900000.0
2009-08-20 13:21:00,133.835,133.855,133.83,133.845,164900000.0
2009-08-20 13:22:00,133.845,133.855,133.81,133.815,198900000.0
2009-08-20 13:23:00,133.815,133.815,133.75,133.78,242100000.0
2009-08-20 13:24:00,133.775,133.78,133.75,133.765,132200000.0
2009-08-20 13:25:00,133.765,133.825,133.76,133.81,224400000.0
2009-08-20 13:26:00,133.81,133.825,133.805,133.805,166100000.0
2009-08-20 13:27:00,133.81,133.835,133.8,133.82,185800000.0
2009-08-20 13:28:00,133.825,133.825,133.78,133.79,275300000.0
2009-08-20 13:29:00,133.79,133.85,133.79,133.845,268500000.0
2009-08-20 13:30:00,133.84,133.855,133.83,133.845,195600000.0
2009-08-20 13:31:00,133.845,133.845,133.805,133.83,170600000.0
2009-08-20 13:32:00,133.83,133.895,133.83,133.895,401400000.0
2009-08-20 13:33:00,133.895,133.92,133.84,133.865,231300000.0
2009-08-20 13:34:00,133.865,133.88,133.835,133.84,205900000.0
2009-08-20 13:35:00,133.84,133.885,133.84,133.855,260800000.0
2009-08-20 13:36:00,133.855,133.94,133.855,133.935,252900000.0
2009-08-20 13:37:00,133.935,133.98,133.92,133.975,234400000.0
2009-08-20 13:38:00,133.975,133.975,133.92,133.925,271700000.0
2009-08-20 13:39:00,133.925,133.94,133.9,133.91,191000000.0
2009-08-20 13:40:00,133.905,133.92,133.9,133.9,374700000.0
2009-08-20 13:41:00,133.9,133.92,133.895,133.905,213000000.0
2009-08-20 13:42:00,133.91,133.91,133.87,133.875,223500000.0
2009-08-20 13:43:00,133.875,133.91,133.87,133.91,358800000.0
2009-08-20 13:44:00,133.91,133.925,133.9,133.915,145000000.0
2009-08-20 13:45:00,133.92,133.925,133.875,133.875,140900000.0
2009-08-20 13:46:00,133.89,133.925,133.89,133.92,43800000.0
2009-08-20 13:47:00,133.92,133.945,133.915,133.935,203900000.0
2009-08-20 13:48:00,133.935,133.99,133.935,133.96,189600000.0
2009-08-20 13:49:00,133.975,133.98,133.945,133.96,155900000.0
2009-08-20 13:50:00,133.965,133.97,133.945,133.95,97200000.0
2009-08-20 13:51:00,133.95,133.95,133.89,133.895,190800000.0
2009-08-20 13:52:00,133.895,133.915,133.885,133.915,143300000.0
2009-08-20 13:53:00,133.915,133.93,133.91,133.915,200800000.0
2009-08-20 13:54:00,133.915,133.95,133.91,133.91,209800000.0
2009-08-20 13:55:00,133.905,133.95,133.905,133.93,237100000.0
2009-08-20 13:56:00,133.93,133.935,133.895,133.895,231700000.0
2009-08-20 13:57:00,133.895,133.9,133.86,133.885,121000000.0
2009-08-20 13:58:00,133.89,133.915,133.875,133.885,197900000.0
2009-08-20 13:59:00,133.885,133.92,133.87,133.89,181400000.0
2009-08-20 14:00:00,133.875,133.89,133.855,133.87,217600000.0
2009-08-20 14:01:00,133.87,133.88,133.85,133.87,248300000.0
2009-08-20 14:02:00,133.87,133.9,133.855,133.875,217400000.0
2009-08-20 14:03:00,133.875,133.885,133.845,133.86,242600000.0
2009-08-20 14:04:00,133.86,133.87,133.85,133.87,318900000.0
2009-08-20 14:05:00,133.87,133.915,133.87,133.89,134800000.0
2009-08-20 14:06:00,133.89,133.92,133.885,133.905,223300000.0
2009-08-20 14:07:00,133.91,133.935,133.91,133.925,147700000.0
2009-08-20 14:08:00,133.925,133.97,133.925,133.97,221600000.0
2009-08-20 14:09:00,133.97,133.97,133.945,133.96,384600000.0
2009-08-20 14:10:00,133.96,133.985,133.94,133.96,294500000.0
2009-08-20 14:11:00,133.96,133.99,133.955,133.99,111900000.0
2009-08-20 14:12:00,133.995,134.025,133.99,134.015,152900000.0
2009-08-20 14:13:00,134.015,134.05,134.015,134.045,234400000.0
2009-08-20 14:14:00,134.045,134.115,134.045,134.105,215200000.0
2009-08-20 14:15:00,134.12,134.135,134.065,134.065,383000000.0
2009-08-20 14:16:00,134.065,134.115,134.05,134.105,306200000.0
2009-08-20 14:17:00,134.1,134.105,134.08,134.09,221700000.0
2009-08-20 14:18:00,134.09,134.095,134.025,134.035,252000000.0
2009-08-20 14:19:00,134.035,134.035,133.995,134.005,335200000.0
2009-08-20 14:20:00,134.005,134.015,133.95,133.975,203600000.0
2009-08-20 14:21:00,133.975,133.975,133.93,133.94,211800000.0
2009-08-20 14:22:00,133.945,133.985,133.945,133.965,339200000.0
2009-08-20 14:23:00,133.955,133.985,133.955,133.98,105900000.0
2009-08-20 14:24:00,133.985,134.015,133.96,134.01,155500000.0
2009-08-20 14:25:00,134.01,134.02,133.95,133.95,201300000.0
2009-08-20 14:26:00,133.955,134.015,133.95,133.96,246700000.0
2009-08-20 14:27:00,133.98,134.04,133.975,134.005,216500000.0
2009-08-20 14:28:00,134.015,134.05,134.0,134.05,405500000.0
2009-08-20 14:29:00,134.06,134.075,134.025,134.03,287100001.0
2009-08-20 14:30:00,134.005,134.005,133.52,133.64,300700000.0
2009-08-20 14:31:00,133.65,133.68,133.525,133.55,198600000.0
2009-08-20 14:32:00,133.54,133.625,133.51,133.62,410400000.0
2009-08-20 14:33:00,133.63,133.69,133.62,133.65,268699999.0
2009-08-20 14:34:00,133.655,133.685,133.57,133.63,267800000.0
2009-08-20 14:35:00,133.63,133.715,133.63,133.71,354200000.0
2009-08-20 14:36:00,133.725,133.725,133.64,133.655,438300000.0
2009-08-20 14:37:00,133.655,133.675,133.605,133.675,530000000.0
2009-08-20 14:38:00,133.675,133.675,133.62,133.645,360100000.0
2009-08-20 14:39:00,133.645,133.7,133.595,133.595,430100000.0
2009-08-20 14:40:00,133.585,133.635,133.56,133.62,354000000.0
2009-08-20 14:41:00,133.62,133.655,133.605,133.635,353500000.0
2009-08-20 14:42:00,133.64,133.655,133.615,133.625,197200000.0
2009-08-20 14:43:00,133.635,133.67,133.62,133.625,216800000.0
2009-08-20 14:44:00,133.635,133.71,133.63,133.695,254200000.0
2009-08-20 14:45:00,133.695,133.7,133.58,133.605,263100000.0
2009-08-20 14:46:00,133.6,133.725,133.57,133.725,366100000.0
2009-08-20 14:47:00,133.725,133.735,133.65,133.69,357999999.0
2009-08-20 14:48:00,133.69,133.715,133.685,133.705,275699999.0
2009-08-20 14:49:00,133.705,133.84,133.705,133.825,311000000.0
2009-08-20 14:50:00,133.825,133.845,133.81,133.825,359200000.0
2009-08-20 14:51:00,133.83,133.835,133.66,133.68,278200000.0
2009-08-20 14:52:00,133.68,133.695,133.67,133.69,357200000.0
2009-08-20 14:53:00,133.705,133.8,133.705,133.785,234500000.0
2009-08-20 14:54:00,133.785,133.85,133.76,133.79,341100000.0
2009-08-20 14:55:00,133.79,133.84,133.74,133.74,336300000.0
2009-08-20 14:56:00,133.735,133.785,133.7,133.725,346000000.0
2009-08-20 14:57:00,133.725,133.775,133.72,133.72,297600000.0
2009-08-20 14:58:00,133.72,133.75,133.72,133.745,317300000.0
2009-08-20 14:59:00,133.75,133.76,133.69,133.71,267200000.0
2009-08-20 15:00:00,133.71,133.715,133.665,133.67,330600000.0
2009-08-20 15:01:00,133.67,133.68,133.63,133.64,270100000.0
2009-08-20 15:02:00,133.645,133.65,133.56,133.565,211900001.0
2009-08-20 15:03:00,133.565,133.6,133.49,133.505,286400000.0
2009-08-20 15:04:00,133.505,133.525,133.445,133.46,325400001.0
2009-08-20 15:05:00,133.455,133.47,133.4,133.43,334200000.0
2009-08-20 15:06:00,133.42,133.48,133.42,133.465,244599999.0
2009-08-20 15:07:00,133.46,133.51,133.46,133.505,251900000.0
2009-08-20 15:08:00,133.505,133.55,133.5,133.545,282600000.0
2009-08-20 15:09:00,133.545,133.56,133.49,133.49,217500000.0
2009-08-20 15:10:00,133.49,133.495,133.425,133.435,268800000.0
2009-08-20 15:11:00,133.44,133.535,133.42,133.535,223700000.0
2009-08-20 15:12:00,133.53,133.555,133.525,133.545,266700000.0
2009-08-20 15:13:00,133.54,133.54,133.515,133.53,197300000.0
2009-08-20 15:14:00,133.52,133.56,133.515,133.545,303600000.0
2009-08-20 15:15:00,133.55,133.575,133.54,133.555,151200000.0
2009-08-20 15:16:00,133.555,133.575,133.535,133.575,197600000.0
2009-08-20 15:17:00,133.575,133.595,133.565,133.565,348200000.0
2009-08-20 15:18:00,133.565,133.61,133.565,133.6,260700000.0
2009-08-20 15:19:00,133.605,133.655,133.605,133.645,186300000.0
2009-08-20 15:20:00,133.645,133.65,133.565,133.585,244700000.0
2009-08-20 15:21:00,133.585,133.6,133.575,133.595,168200000.0
2009-08-20 15:22:00,133.595,133.595,133.56,133.57,250300000.0
2009-08-20 15:23:00,133.57,133.615,133.57,133.585,133600000.0
2009-08-20 15:24:00,133.585,133.605,133.56,133.565,239600000.0
2009-08-20 15:25:00,133.565,133.58,133.54,133.54,270500000.0
2009-08-20 15:26:00,133.54,133.54,133.46,133.48,288500000.0
2009-08-20 15:27:00,133.485,133.545,133.48,133.54,138500000.0
2009-08-20 15:28:00,133.54,133.585,133.535,133.56,103700000.0
2009-08-20 15:29:00,133.56,133.64,133.555,133.635,257900000.0
2009-08-20 15:30:00,133.63,133.63,133.505,133.545,369200000.0
2009-08-20 15:31:00,133.56,133.63,133.51,133.61,263200000.0
2009-08-20 15:32:00,133.61,133.635,133.585,133.6,221300000.0
2009-08-20 15:33:00,133.6,133.68,133.595,133.67,190300000.0
2009-08-20 15:34:00,133.67,133.725,133.645,133.665,347700000.0
2009-08-20 15:35:00,133.665,133.8,133.665,133.8,292800000.0
2009-08-20 15:36:00,133.805,133.86,133.795,133.82,330999999.0
2009-08-20 15:37:00,133.82,133.835,133.765,133.78,237900000.0
2009-08-20 15:38:00,133.78,133.785,133.73,133.745,294000000.0
2009-08-20 15:39:00,133.745,133.825,133.74,133.81,265100000.0
2009-08-20 15:40:00,133.82,133.93,133.82,133.905,215800000.0
2009-08-20 15:41:00,133.905,133.92,133.86,133.87,262900000.0
2009-08-20 15:42:00,133.87,133.9,133.825,133.89,283800000.0
2009-08-20 15:43:00,133.895,133.99,133.89,133.99,295100000.0
2009-08-20 15:44:00,133.99,134.005,133.87,133.9,261900000.0
2009-08-20 15:45:00,133.895,133.985,133.895,133.945,247500000.0
2009-08-20 15:46:00,133.94,133.955,133.895,133.895,346700001.0
2009-08-20 15:47:00,133.895,133.935,133.885,133.92,202300000.0
2009-08-20 15:48:00,133.92,133.92,133.86,133.86,505800001.0
2009-08-20 15:49:00,133.86,133.87,133.845,133.85,370600000.0
2009-08-20 15:50:00,133.85,133.92,133.835,133.885,313600000.0
2009-08-20 15:51:00,133.865,133.89,133.85,133.865,334800001.0
2009-08-20 15:52:00,133.86,133.88,133.84,133.865,179900001.0
2009-08-20 15:53:00,133.86,133.865,133.77,133.81,270600000.0
2009-08-20 15:54:00,133.81,133.89,133.81,133.85,250000000.0
2009-08-20 15:55:00,133.85,133.895,133.825,133.825,217500000.0
2009-08-20 15:56:00,133.83,133.915,133.82,133.88,198300000.0
2009-08-20 15:57:00,133.88,133.915,133.875,133.88,290300000.0
2009-08-20 15:58:00,133.88,133.96,133.87,133.915,252800000.0
2009-08-20 15:59:00,133.915,134.135,133.86,134.135,290300000.0
2009-08-20 16:00:00,134.18,134.39,134.18,134.34,167900000.0
2009-08-20 16:01:00,134.34,134.385,134.22,134.22,275900000.0
2009-08-20 16:02:00,134.23,134.235,134.13,134.15,359399999.0
2009-08-20 16:03:00,134.145,134.185,134.13,134.15,179200000.0
2009-08-20 16:04:00,134.15,134.15,134.11,134.125,266600000.0
2009-08-20 16:05:00,134.12,134.155,133.995,133.995,249200000.0
2009-08-20 16:06:00,133.995,134.095,133.98,134.09,235300000.0
2009-08-20 16:07:00,134.09,134.135,134.08,134.085,210300000.0
2009-08-20 16:08:00,134.085,134.09,133.955,133.99,304000000.0
2009-08-20 16:09:00,133.99,134.05,133.98,134.01,308900000.0
2009-08-20 16:10:00,134.005,134.025,133.945,133.945,349299999.0
2009-08-20 16:11:00,133.96,133.97,133.93,133.955,260700000.0
2009-08-20 16:12:00,133.96,133.99,133.895,133.9,276700000.0
2009-08-20 16:13:00,133.905,133.915,133.8,133.875,306400000.0
2009-08-20 16:14:00,133.88,133.99,133.875,133.975,220500000.0
2009-08-20 16:15:00,133.975,134.005,133.955,133.97,171200000.0
2009-08-20 16:16:00,133.97,134.02,133.955,134.0,314900000.0
2009-08-20 16:17:00,133.99,134.015,133.97,134.0,251800000.0
2009-08-20 16:18:00,134.01,134.03,134.01,134.01,262700000.0
2009-08-20 16:19:00,134.01,134.08,133.99,134.03,266000000.0
2009-08-20 16:20:00,134.035,134.085,134.035,134.055,223800000.0
2009-08-20 16:21:00,134.055,134.115,134.045,134.105,176000000.0
2009-08-20 16:22:00,134.12,134.12,134.065,134.09,324600000.0
2009-08-20 16:23:00,134.09,134.095,134.03,134.035,259000000.0
2009-08-20 16:24:00,134.035,134.1,134.025,134.095,302800000.0
2009-08-20 16:25:00,134.09,134.11,134.07,134.1,215700000.0
2009-08-20 16:26:00,134.1,134.115,134.065,134.105,266700000.0
2009-08-20 16:27:00,134.11,134.125,134.095,134.105,212700000.0
2009-08-20 16:28:00,134.105,134.125,134.04,134.05,203600000.0
2009-08-20 16:29:00,134.06,134.125,134.06,134.115,310900000.0
2009-08-20 16:30:00,134.13,134.22,134.13,134.205,312600000.0
2009-08-20 16:31:00,134.215,134.215,134.1,134.12,302100000.0
2009-08-20 16:32:00,134.12,134.205,134.12,134.195,199000000.0
2009-08-20 16:33:00,134.18,134.22,134.15,134.155,236500000.0
2009-08-20 16:34:00,134.16,134.22,134.16,134.205,288200000.0
2009-08-20 16:35:00,134.205,134.215,134.165,134.185,364900000.0
2009-08-20 16:36:00,134.185,134.23,134.175,134.21,342600000.0
2009-08-20 16:37:00,134.215,134.225,134.19,134.215,266899999.0
2009-08-20 16:38:00,134.215,134.245,134.205,134.23,296700000.0
2009-08-20 16:39:00,134.235,134.235,134.21,134.215,301700000.0
2009-08-20 16:40:00,134.225,134.24,134.195,134.215,273700000.0
2009-08-20 16:41:00,134.215,134.28,134.21,134.275,254500000.0
2009-08-20 16:42:00,134.27,134.295,134.26,134.27,412700000.0
2009-08-20 16:43:00,134.255,134.295,134.245,134.245,289000000.0
2009-08-20 16:44:00,134.25,134.26,134.21,134.25,277400000.0
2009-08-20 16:45:00,134.25,134.25,134.195,134.2,410200003.0
2009-08-20 16:46:00,134.21,134.21,134.185,134.185,309500000.0
2009-08-20 16:47:00,134.16,134.2,134.12,134.13,305800001.0
2009-08-20 16:48:00,134.13,134.195,134.13,134.18,177900000.0
2009-08-20 16:49:00,134.17,134.185,134.15,134.18,213700000.0
2009-08-20 16:50:00,134.18,134.195,134.17,134.185,98400000.0
2009-08-20 16:51:00,134.185,134.185,134.145,134.15,224900000.0
2009-08-20 16:52:00,134.15,134.185,134.145,134.175,196600000.0
2009-08-20 16:53:00,134.17,134.19,134.14,134.15,256800000.0
2009-08-20 16:54:00,134.15,134.155,134.1,134.14,293800001.0
2009-08-20 16:55:00,134.14,134.175,134.135,134.165,200800000.0
2009-08-20 16:56:00,134.165,134.175,134.13,134.16,210800000.0
2009-08-20 16:57:00,134.16,134.215,134.16,134.19,257300000.0
2009-08-20 16:58:00,134.19,134.23,134.19,134.23,132400000.0
2009-08-20 16:59:00,134.23,134.275,134.23,134.27,225500000.0
2009-08-20 17:00:00,134.265,134.285,134.205,134.22,221700000.0
2009-08-20 17:01:00,134.215,134.22,134.145,134.155,210200000.0
2009-08-20 17:02:00,134.16,134.235,134.16,134.22,205300000.0
2009-08-20 17:03:00,134.22,134.22,134.17,134.17,283700000.0
2009-08-20 17:04:00,134.165,134.19,134.15,134.19,184400000.0
2009-08-20 17:05:00,134.19,134.235,134.19,134.225,168600000.0
2009-08-20 17:06:00,134.225,134.245,134.19,134.195,205400000.0
2009-08-20 17:07:00,134.195,134.225,134.18,134.19,180500000.0
2009-08-20 17:08:00,134.185,134.195,134.15,134.16,231700000.0
2009-08-20 17:09:00,134.17,134.26,134.17,134.26,312800000.0
2009-08-20 17:10:00,134.255,134.265,134.23,134.245,194200000.0
2009-08-20 17:11:00,134.235,134.305,134.235,134.305,110400000.0
2009-08-20 17:12:00,134.305,134.36,134.235,134.265,226700000.0
2009-08-20 17:13:00,134.265,134.265,134.23,134.24,360100000.0
2009-08-20 17:14:00,134.24,134.24,134.19,134.22,342300001.0
2009-08-20 17:15:00,134.225,134.24,134.205,134.205,278400000.0
2009-08-20 17:16:00,134.21,134.21,134.155,134.155,240500000.0
2009-08-20 17:17:00,134.155,134.18,134.15,134.175,230600000.0
2009-08-20 17:18:00,134.17,134.195,134.165,134.165,219300000.0
2009-08-20 17:19:00,134.165,134.18,134.15,134.155,204500000.0
2009-08-20 17:20:00,134.155,134.16,134.12,134.135,312200000.0
2009-08-20 17:21:00,134.13,134.14,134.06,134.06,317500000.0
2009-08-20 17:22:00,134.055,134.12,134.055,134.11,197500000.0
2009-08-20 17:23:00,134.11,134.125,134.095,134.115,221400000.0
2009-08-20 17:24:00,134.115,134.13,134.09,134.12,306000000.0
2009-08-20 17:25:00,134.12,134.12,134.04,134.04,229300000.0
2009-08-20 17:26:00,134.045,134.105,134.04,134.1,206500000.0
2009-08-20 17:27:00,134.115,134.125,134.105,134.125,235000000.0
2009-08-20 17:28:00,134.13,134.17,134.12,134.15,207500000.0
2009-08-20 17:29:00,134.155,134.195,134.13,134.195,154900000.0
2009-08-20 17:30:00,134.195,134.28,134.19,134.265,172900000.0
2009-08-20 17:31:00,134.275,134.275,134.175,134.195,159900000.0
2009-08-20 17:32:00,134.195,134.24,134.175,134.24,230000000.0
2009-08-20 17:33:00,134.24,134.245,134.195,134.24,334100000.0
2009-08-20 17:34:00,134.235,134.235,134.205,134.215,181200000.0
2009-08-20 17:35:00,134.215,134.22,134.115,134.12,228600000.0
2009-08-20 17:36:00,134.12,134.13,134.015,134.02,307000000.0
2009-08-20 17:37:00,134.015,134.05,133.985,133.985,260200000.0
2009-08-20 17:38:00,133.985,134.02,133.975,133.99,260500000.0
2009-08-20 17:39:00,133.99,134.065,133.99,134.025,213200000.0
2009-08-20 17:40:00,134.03,134.055,134.01,134.01,143900000.0
2009-08-20 17:41:00,134.005,134.02,133.965,133.975,298000000.0
2009-08-20 17:42:00,133.98,134.0,133.955,133.985,312000000.0
2009-08-20 17:43:00,133.985,134.005,133.955,133.985,329200000.0
2009-08-20 17:44:00,133.985,133.995,133.975,133.98,249300000.0
2009-08-20 17:45:00,133.98,133.99,133.95,133.97,306100000.0
2009-08-20 17:46:00,133.98,134.005,133.975,133.995,153600000.0
2009-08-20 17:47:00,133.99,134.005,133.985,133.99,477500000.0
2009-08-20 17:48:00,133.99,134.01,133.985,133.99,256100001.0
2009-08-20 17:49:00,133.99,134.0,133.98,133.99,242000000.0
2009-08-20 17:50:00,134.005,134.045,134.0,134.045,152800000.0
2009-08-20 17:51:00,134.04,134.05,134.035,134.05,124500000.0
2009-08-20 17:52:00,134.05,134.06,133.995,133.995,272800000.0
2009-08-20 17:53:00,134.0,134.045,133.99,134.035,242200000.0
2009-08-20 17:54:00,134.04,134.085,134.03,134.08,247000000.0
2009-08-20 17:55:00,134.08,134.1,134.08,134.08,185400000.0
2009-08-20 17:56:00,134.08,134.08,133.97,133.975,304300000.0
2009-08-20 17:57:00,133.975,134.03,133.975,134.03,292400000.0
2009-08-20 17:58:00,134.025,134.03,133.975,134.005,199900000.0
2009-08-20 17:59:00,134.005,134.01,133.965,133.965,173700000.0
2009-08-20 18:00:00,133.97,134.035,133.97,134.025,278100000.0
2009-08-20 18:01:00,134.035,134.075,134.035,134.055,268900000.0
2009-08-20 18:02:00,134.055,134.055,133.995,133.995,164300000.0
2009-08-20 18:03:00,133.995,133.995,133.98,133.99,199399999.0
2009-08-20 18:04:00,133.985,133.99,133.955,133.97,205600000.0
2009-08-20 18:05:00,133.97,133.995,133.955,133.995,250600000.0
2009-08-20 18:06:00,134.0,134.015,133.985,134.0,178800000.0
2009-08-20 18:07:00,134.005,134.03,134.0,134.015,123700000.0
2009-08-20 18:08:00,134.01,134.01,133.975,134.0,118200000.0
2009-08-20 18:09:00,134.005,134.01,133.985,133.985,139700000.0
2009-08-20 18:10:00,133.985,134.005,133.965,133.98,173800000.0
2009-08-20 18:11:00,133.98,133.99,133.95,133.955,251300000.0
2009-08-20 18:12:00,133.955,133.965,133.93,133.945,215400000.0
2009-08-20 18:13:00,133.935,133.94,133.905,133.91,189800000.0
2009-08-20 18:14:00,133.925,133.995,133.925,133.985,214000000.0
2009-08-20 18:15:00,133.985,133.985,133.94,133.945,141400000.0
2009-08-20 18:16:00,133.945,133.955,133.895,133.9,169300000.0
2009-08-20 18:17:00,133.9,133.92,133.88,133.885,182700000.0
2009-08-20 18:18:00,133.885,133.885,133.865,133.875,137000000.0
2009-08-20 18:19:00,133.875,133.91,133.86,133.865,225300000.0
2009-08-20 18:20:00,133.865,133.87,133.85,133.85,186000000.0
2009-08-20 18:21:00,133.85,133.855,133.81,133.855,276300000.0
2009-08-20 18:22:00,133.85,133.85,133.805,133.81,262900000.0
2009-08-20 18:23:00,133.815,133.82,133.785,133.785,346599999.0
2009-08-20 18:24:00,133.79,133.8,133.775,133.775,231700000.0
2009-08-20 18:25:00,133.775,133.81,133.77,133.81,174100000.0
2009-08-20 18:26:00,133.805,133.81,133.785,133.81,81300000.0
2009-08-20 18:27:00,133.81,133.845,133.81,133.84,130700000.0
2009-08-20 18:28:00,133.845,133.845,133.785,133.835,149800000.0
2009-08-20 18:29:00,133.835,133.86,133.82,133.825,257700000.0
2009-08-20 18:30:00,133.82,133.83,133.755,133.805,232300000.0
2009-08-20 18:31:00,133.805,133.825,133.785,133.82,82700000.0
2009-08-20 18:32:00,133.81,133.855,133.805,133.82,147400000.0
2009-08-20 18:33:00,133.82,133.87,133.81,133.845,140400000.0
2009-08-20 18:34:00,133.845,133.88,133.845,133.875,224600000.0
2009-08-20 18:35:00,133.87,133.87,133.8,133.8,202600000.0
2009-08-20 18:36:00,133.8,133.82,133.8,133.82,198300000.0
2009-08-20 18:37:00,133.82,133.855,133.82,133.85,196500000.0
2009-08-20 18:38:00,133.845,133.85,133.83,133.83,346000000.0
2009-08-20 18:39:00,133.83,133.895,133.83,133.895,215100000.0
2009-08-20 18:40:00,133.895,133.95,133.895,133.92,311400000.0
2009-08-20 18:41:00,133.925,133.975,133.92,133.955,168600000.0
2009-08-20 18:42:00,133.965,134.055,133.965,134.04,171800000.0
2009-08-20 18:43:00,134.04,134.065,133.99,134.0,218400000.0
2009-08-20 18:44:00,134.0,134.03,133.975,134.03,260600000.0
2009-08-20 18:45:00,134.03,134.055,134.02,134.05,202000000.0
2009-08-20 18:46:00,134.065,134.105,134.065,134.095,354400000.0
2009-08-20 18:47:00,134.09,134.14,134.09,134.125,179800000.0
2009-08-20 18:48:00,134.125,134.14,134.115,134.12,86200000.0
2009-08-20 18:49:00,134.125,134.13,134.085,134.085,114700000.0
2009-08-20 18:50:00,134.085,134.085,134.025,134.05,112300000.0
2009-08-20 18:51:00,134.045,134.045,134.01,134.01,112300000.0
2009-08-20 18:52:00,134.015,134.015,133.97,133.97,199000000.0
2009-08-20 18:53:00,133.975,134.005,133.955,134.005,180700000.0
2009-08-20 18:54:00,134.01,134.02,133.97,133.995,178100000.0
2009-08-20 18:55:00,133.995,134.005,133.95,134.005,234700000.0
2009-08-20 18:56:00,134.005,134.005,133.985,133.99,71300000.0
2009-08-20 18:57:00,133.99,134.0,133.97,133.975,132900000.0
2009-08-20 18:58:00,133.975,133.98,133.97,133.975,73400000.0
2009-08-20 18:59:00,133.985,134.005,133.975,134.0,89000000.0
2009-08-20 19:00:00,133.995,133.995,133.95,133.96,110200000.0
2009-08-20 19:01:00,133.96,133.975,133.96,133.97,88800000.0
2009-08-20 19:02:00,133.965,133.995,133.965,133.985,93000000.0
2009-08-20 19:03:00,133.99,133.99,133.96,133.965,150200000.0
2009-08-20 19:04:00,133.97,133.975,133.925,133.935,158400000.0
2009-08-20 19:05:00,133.935,133.95,133.93,133.95,134200000.0
2009-08-20 19:06:00,133.96,133.965,133.95,133.95,90700000.0
2009-08-20 19:07:00,133.95,133.99,133.945,133.985,113600000.0
2009-08-20 19:08:00,133.99,134.045,133.985,134.015,121000000.0
2009-08-20 19:09:00,134.015,134.015,133.98,133.99,108100000.0
2009-08-20 19:10:00,133.99,133.99,133.965,133.97,183800000.0
2009-08-20 19:11:00,133.97,133.985,133.96,133.975,109400000.0
2009-08-20 19:12:00,133.975,133.98,133.965,133.965,103900000.0
2009-08-20 19:13:00,133.96,133.975,133.95,133.96,80500000.0
2009-08-20 19:14:00,133.96,133.97,133.955,133.965,98400000.0
2009-08-20 19:15:00,133.965,134.005,133.965,133.99,73500000.0
2009-08-20 19:16:00,133.985,134.015,133.985,134.01,79100000.0
2009-08-20 19:17:00,134.01,134.01,133.97,134.0,93400000.0
2009-08-20 19:18:00,134.0,134.0,133.96,133.975,162100000.0
2009-08-20 19:19:00,133.97,133.97,133.935,133.94,88600000.0
2009-08-20 19:20:00,133.94,133.96,133.935,133.95,120800000.0
2009-08-20 19:21:00,133.945,133.97,133.93,133.95,92400000.0
2009-08-20 19:22:00,133.96,133.96,133.94,133.945,136500000.0
2009-08-20 19:23:00,133.94,133.945,133.9,133.9,183700000.0
2009-08-20 19:24:00,133.9,133.925,133.9,133.915,253400000.0
2009-08-20 19:25:00,133.92,133.93,133.915,133.915,214300000.0
2009-08-20 19:26:00,133.905,133.985,133.905,133.98,118800000.0
2009-08-20 19:27:00,133.98,133.995,133.955,133.975,92600000.0
2009-08-20 19:28:00,133.99,134.045,133.99,134.04,210600000.0
2009-08-20 19:29:00,134.04,134.05,134.035,134.05,74800000.0
2009-08-20 19:30:00,134.05,134.055,134.03,134.04,137800000.0
2009-08-20 19:31:00,134.04,134.04,133.955,133.98,144900000.0
2009-08-20 19:32:00,134.005,134.09,133.995,134.065,144700000.0
2009-08-20 19:33:00,134.07,134.075,134.03,134.04,234600000.0
2009-08-20 19:34:00,134.04,134.08,134.04,134.065,102600000.0
2009-08-20 19:35:00,134.07,134.07,134.055,134.065,79000000.0
2009-08-20 19:36:00,134.065,134.065,133.995,134.01,132300000.0
2009-08-20 19:37:00,134.01,134.025,133.98,133.99,84200000.0
2009-08-20 19:38:00,133.99,133.995,133.98,133.985,59100000.0
2009-08-20 19:39:00,133.985,134.015,133.98,134.015,107300000.0
2009-08-20 19:40:00,134.015,134.015,133.94,133.97,187100000.0
2009-08-20 19:41:00,133.97,134.02,133.94,134.01,214100000.0
2009-08-20 19:42:00,134.01,134.08,134.0,134.07,147300000.0
2009-08-20 19:43:00,134.07,134.07,134.045,134.05,181900000.0
2009-08-20 19:44:00,134.05,134.07,134.04,134.07,139700000.0
2009-08-20 19:45:00,134.065,134.08,134.025,134.025,249300000.0
2009-08-20 19:46:00,134.035,134.035,133.97,133.995,290000000.0
2009-08-20 19:47:00,133.995,134.025,133.975,134.005,229200000.0
2009-08-20 19:48:00,134.005,134.03,134.005,134.02,88000000.0
2009-08-20 19:49:00,134.02,134.045,134.01,134.03,103200000.0
2009-08-20 19:50:00,134.03,134.03,134.015,134.025,102800000.0
2009-08-20 19:51:00,134.025,134.025,134.02,134.02,127200000.0
2009-08-20 19:52:00,134.02,134.04,134.02,134.025,112300000.0
2009-08-20 19:53:00,134.03,134.04,134.03,134.03,149500000.0
2009-08-20 19:54:00,134.03,134.065,134.03,134.035,175600000.0
2009-08-20 19:55:00,134.035,134.04,134.02,134.025,170900000.0
2009-08-20 19:56:00,134.025,134.035,134.01,134.01,194200000.0
2009-08-20 19:57:00,134.01,134.04,134.005,134.015,129800000.0
2009-08-20 19:58:00,134.03,134.08,134.025,134.06,106600000.0
2009-08-20 19:59:00,134.075,134.075,134.035,134.075,139400000.0
2009-08-20 20:00:00,134.07,134.07,134.045,134.055,169300000.0
2009-08-20 20:01:00,134.055,134.11,134.055,134.09,165500000.0
2009-08-20 20:02:00,134.085,134.11,134.08,134.105,146400000.0
2009-08-20 20:03:00,134.105,134.14,134.085,134.13,127600000.0
2009-08-20 20:04:00,134.135,134.165,134.135,134.145,84200000.0
2009-08-20 20:05:00,134.145,134.15,134.12,134.125,78000000.0
2009-08-20 20:06:00,134.125,134.135,134.115,134.125,110900000.0
2009-08-20 20:07:00,134.125,134.15,134.125,134.13,139600000.0
2009-08-20 20:08:00,134.13,134.145,134.12,134.14,137300000.0
2009-08-20 20:09:00,134.14,134.15,134.105,134.15,108500000.0
2009-08-20 20:10:00,134.145,134.15,134.095,134.105,180200000.0
2009-08-20 20:11:00,134.13,134.13,134.105,134.105,303600000.0
2009-08-20 20:12:00,134.11,134.145,134.09,134.12,243600000.0
2009-08-20 20:13:00,134.13,134.145,134.12,134.135,131700000.0
2009-08-20 20:14:00,134.135,134.15,134.135,134.14,95200000.0
2009-08-20 20:15:00,134.14,134.155,134.095,134.15,255500000.0
2009-08-20 20:16:00,134.15,134.205,134.13,134.155,311600000.0
2009-08-20 20:17:00,134.16,134.16,134.13,134.155,156300000.0
2009-08-20 20:18:00,134.15,134.185,134.135,134.14,302200000.0
2009-08-20 20:19:00,134.14,134.165,134.12,134.13,350400000.0
2009-08-20 20:20:00,134.135,134.16,134.095,134.155,241400000.0
2009-08-20 20:21:00,134.155,134.155,134.065,134.08,167900000.0
2009-08-20 20:22:00,134.08,134.105,134.075,134.105,150800000.0
2009-08-20 20:23:00,134.115,134.115,134.09,134.115,95600000.0
2009-08-20 20:24:00,134.105,134.13,134.085,134.1,182600000.0
2009-08-20 20:25:00,134.105,134.11,134.05,134.05,138000000.0
2009-08-20 20:26:00,134.07,134.09,134.045,134.065,223500000.0
2009-08-20 20:27:00,134.07,134.07,134.055,134.06,175300000.0
2009-08-20 20:28:00,134.065,134.065,134.0,134.0,122800000.0
2009-08-20 20:29:00,134.0,134.05,134.0,134.05,145600000.0
2009-08-20 20:30:00,134.045,134.055,134.015,134.015,203400000.0
2009-08-20 20:31:00,134.015,134.02,134.015,134.015,90200000.0
2009-08-20 20:32:00,134.015,134.015,133.995,133.995,369700000.0
2009-08-20 20:33:00,133.995,134.0,133.985,133.985,370100000.0
2009-08-20 20:34:00,133.985,134.02,133.985,134.015,341200002.0
2009-08-20 20:35:00,134.015,134.015,133.975,133.975,158200000.0
2009-08-20 20:36:00,133.975,134.0,133.965,134.0,289299999.0
2009-08-20 20:37:00,134.0,134.005,133.985,133.99,404000000.0
2009-08-20 20:38:00,133.99,133.995,133.965,133.965,148500001.0
2009-08-20 20:39:00,133.97,134.05,133.97,134.04,262800000.0
2009-08-20 20:40:00,134.055,134.055,134.04,134.05,165000000.0
2009-08-20 20:41:00,134.055,134.06,134.04,134.05,108800000.0
2009-08-20 20:42:00,134.065,134.08,134.065,134.07,207600000.0
2009-08-20 20:43:00,134.07,134.07,134.055,134.055,137600000.0
2009-08-20 20:44:00,134.055,134.065,134.05,134.06,214800000.0
2009-08-20 20:45:00,134.06,134.065,134.05,134.055,195700000.0
2009-08-20 20:46:00,134.055,134.09,134.055,134.08,147100000.0
2009-08-20 20:47:00,134.085,134.085,134.055,134.065,362700000.0
2009-08-20 20:48:00,134.065,134.085,134.02,134.03,242300000.0
2009-08-20 20:49:00,134.035,134.08,134.02,134.08,208100000.0
2009-08-20 20:50:00,134.075,134.095,134.06,134.095,215400000.0
2009-08-20 20:51:00,134.095,134.125,134.06,134.125,211100000.0
2009-08-20 20:52:00,134.12,134.125,134.085,134.125,155300000.0
2009-08-20 20:53:00,134.12,134.12,134.075,134.08,133100000.0
2009-08-20 20:54:00,134.085,134.085,134.07,134.075,117400000.0
2009-08-20 20:55:00,134.075,134.095,134.07,134.085,175100001.0
2009-08-20 20:56:00,134.095,134.125,134.08,134.125,133600000.0
2009-08-20 20:57:00,134.125,134.125,134.095,134.115,138700000.0
2009-08-20 20:58:00,134.115,134.135,134.1,134.1,134000000.0
2009-08-20 20:59:00,134.1,134.135,134.08,134.13,166600000.0
2009-08-20 21:00:00,134.13,134.15,134.11,134.15,275600000.0
2009-08-20 21:01:00,134.15,134.15,134.115,134.12,118800000.0
2009-08-20 21:02:00,134.12,134.13,134.115,134.125,175200000.0
2009-08-20 21:03:00,134.125,134.14,134.1,134.125,107400000.0
2009-08-20 21:04:00,134.12,134.13,134.12,134.13,90700000.0
2009-08-20 21:05:00,134.13,134.155,134.12,134.155,112400000.0
2009-08-20 21:06:00,134.155,134.165,134.145,134.155,194300000.0
2009-08-20 21:07:00,134.155,134.27,134.145,134.265,201300000.0
2009-08-20 21:08:00,134.255,134.285,134.245,134.285,133600000.0
2009-08-20 21:09:00,134.285,134.305,134.275,134.275,150500000.0
2009-08-20 21:10:00,134.275,134.285,134.215,134.235,148900000.0
2009-08-20 21:11:00,134.235,134.265,134.235,134.26,172500000.0
2009-08-20 21:12:00,134.26,134.27,134.25,134.25,179500000.0
2009-08-20 21:13:00,134.225,134.235,134.22,134.23,96200000.0
2009-08-20 21:14:00,134.23,134.24,134.2,134.2,95700000.0
2009-08-20 21:15:00,134.2,134.215,134.19,134.2,247999999.0
2009-08-20 21:16:00,134.2,134.2,134.18,134.18,155800000.0
2009-08-20 21:17:00,134.18,134.205,134.18,134.2,140400000.0
2009-08-20 21:18:00,134.2,134.2,134.18,134.185,161100000.0
2009-08-20 21:19:00,134.185,134.185,134.175,134.175,63700000.0
2009-08-20 21:20:00,134.175,134.225,134.175,134.225,98600000.0
2009-08-20 21:21:00,134.22,134.225,134.19,134.195,99300000.0
2009-08-20 21:22:00,134.195,134.225,134.19,134.225,99700000.0
2009-08-20 21:23:00,134.225,134.23,134.22,134.225,91000000.0
2009-08-20 21:24:00,134.225,134.255,134.21,134.24,143700000.0
2009-08-20 21:25:00,134.24,134.375,134.24,134.32,203100000.0
2009-08-20 21:26:00,134.325,134.34,134.255,134.255,200000000.0
2009-08-20 21:27:00,134.26,134.275,134.235,134.275,108400000.0
2009-08-20 21:28:00,134.275,134.285,134.26,134.275,198500000.0
2009-08-20 21:29:00,134.285,134.305,134.265,134.27,186200000.0
2009-08-20 21:30:00,134.265,134.34,134.265,134.325,309700000.0
2009-08-20 21:31:00,134.32,134.325,134.295,134.325,163800000.0
2009-08-20 21:32:00,134.325,134.335,134.28,134.285,172300000.0
2009-08-20 21:33:00,134.285,134.305,134.26,134.28,135800000.0
2009-08-20 21:34:00,134.28,134.285,134.255,134.275,180800000.0
2009-08-20 21:35:00,134.28,134.285,134.26,134.285,123200000.0
2009-08-20 21:36:00,134.285,134.285,134.245,134.245,176100000.0
2009-08-20 21:37:00,134.245,134.25,134.235,134.24,66000000.0
2009-08-20 21:38:00,134.235,134.27,134.235,134.27,49100000.0
2009-08-20 21:39:00,134.26,134.27,134.25,134.25,86200000.0
2009-08-20 21:40:00,134.25,134.27,134.25,134.265,97100000.0
2009-08-20 21:41:00,134.265,134.29,134.265,134.275,148300000.0
2009-08-20 21:42:00,134.27,134.28,134.265,134.27,253400000.0
2009-08-20 21:43:00,134.27,134.275,134.245,134.27,176200000.0
2009-08-20 21:44:00,134.27,134.28,134.265,134.275,166000000.0
2009-08-20 21:45:00,134.275,134.28,134.23,134.24,135700000.0
2009-08-20 21:46:00,134.24,134.275,134.225,134.26,185100000.0
2009-08-20 21:47:00,134.26,134.27,134.225,134.235,129200000.0
2009-08-20 21:48:00,134.235,134.245,134.225,134.235,85800000.0
2009-08-20 21:49:00,134.235,134.24,134.21,134.225,126000000.0
2009-08-20 21:50:00,134.225,134.255,134.225,134.25,129900000.0
2009-08-20 21:51:00,134.25,134.25,134.225,134.235,90900000.0
2009-08-20 21:52:00,134.235,134.24,134.22,134.235,97100000.0
2009-08-20 21:53:00,134.245,134.25,134.23,134.24,101200000.0
2009-08-20 21:54:00,134.24,134.255,134.24,134.24,113700000.0
2009-08-20 21:55:00,134.235,134.3,134.235,134.275,128200000.0
2009-08-20 21:56:00,134.27,134.31,134.265,134.29,150800000.0
2009-08-20 21:57:00,134.285,134.295,134.27,134.29,71300000.0
2009-08-20 21:58:00,134.28,134.29,134.275,134.29,118000000.0
2009-08-20 21:59:00,134.295,134.305,134.29,134.29,51700000.0
2009-08-20 22:00:00,134.29,134.29,134.27,134.27,84400000.0
2009-08-20 22:01:00,134.275,134.28,134.255,134.255,122200000.0
2009-08-20 22:02:00,134.255,134.27,134.255,134.255,107500000.0
2009-08-20 22:03:00,134.26,134.265,134.24,134.245,141700000.0
2009-08-20 22:04:00,134.245,134.245,134.235,134.24,89800000.0
2009-08-20 22:05:00,134.24,134.24,134.22,134.23,158800000.0
2009-08-20 22:06:00,134.23,134.24,134.22,134.235,129300000.0
2009-08-20 22:07:00,134.24,134.24,134.215,134.215,129200000.0
2009-08-20 22:08:00,134.215,134.235,134.215,134.225,62600000.0
2009-08-20 22:09:00,134.225,134.235,134.225,134.235,24600000.0
2009-08-20 22:10:00,134.235,134.24,134.22,134.24,73700000.0
2009-08-20 22:11:00,134.24,134.25,134.24,134.25,61200000.0
2009-08-20 22:12:00,134.25,134.265,134.25,134.255,82300000.0
2009-08-20 22:13:00,134.265,134.265,134.255,134.255,49000000.0
2009-08-20 22:14:00,134.255,134.255,134.215,134.225,125500000.0
2009-08-20 22:15:00,134.23,134.235,134.215,134.215,79100000.0
2009-08-20 22:16:00,134.215,134.215,134.18,134.19,134800000.0
2009-08-20 22:17:00,134.195,134.195,134.195,134.195,33300000.0
2009-08-20 22:18:00,134.195,134.195,134.19,134.195,219100000.0
2009-08-20 22:19:00,134.195,134.195,134.175,134.185,109400000.0
2009-08-20 22:20:00,134.185,134.195,134.185,134.185,23700000.0
2009-08-20 22:21:00,134.185,134.205,134.185,134.2,156100000.0
2009-08-20 22:22:00,134.2,134.205,134.17,134.185,97600000.0
2009-08-20 22:23:00,134.185,134.215,134.18,134.19,81000000.0
2009-08-20 22:24:00,134.195,134.205,134.18,134.195,66500000.0
2009-08-20 22:25:00,134.19,134.195,134.18,134.195,70800000.0
2009-08-20 22:26:00,134.21,134.235,134.2,134.22,157100000.0
2009-08-20 22:27:00,134.22,134.22,134.21,134.215,37200000.0
2009-08-20 22:28:00,134.21,134.22,134.21,134.215,99000000.0
2009-08-20 22:29:00,134.215,134.235,134.205,134.225,39300000.0
2009-08-20 22:30:00,134.23,134.245,134.225,134.245,110200000.0
2009-08-20 22:31:00,134.245,134.25,134.225,134.245,113200000.0
2009-08-20 22:32:00,134.245,134.25,134.23,134.24,84900000.0
2009-08-20 22:33:00,134.24,134.24,134.22,134.225,51800000.0
2009-08-20 22:34:00,134.225,134.23,134.21,134.225,66200000.0
2009-08-20 22:35:00,134.225,134.235,134.22,134.225,126900000.0
2009-08-20 22:36:00,134.235,134.24,134.225,134.24,61000000.0
2009-08-20 22:37:00,134.24,134.27,134.235,134.265,68800000.0
2009-08-20 22:38:00,134.265,134.28,134.255,134.27,63200000.0
2009-08-20 22:39:00,134.275,134.29,134.27,134.28,74800000.0
2009-08-20 22:40:00,134.275,134.3,134.25,134.29,157200000.0
2009-08-20 22:41:00,134.29,134.3,134.275,134.275,128200000.0
2009-08-20 22:42:00,134.275,134.29,134.27,134.285,53400000.0
2009-08-20 22:43:00,134.28,134.29,134.255,134.27,118900000.0
2009-08-20 22:44:00,134.265,134.285,134.26,134.28,214600000.0
2009-08-20 22:45:00,134.275,134.285,134.27,134.285,45600000.0
2009-08-20 22:46:00,134.285,134.29,134.27,134.28,57900000.0
2009-08-20 22:47:00,134.28,134.285,134.255,134.255,98000000.0
2009-08-20 22:48:00,134.26,134.265,134.245,134.255,43600000.0
2009-08-20 22:49:00,134.265,134.285,134.245,134.285,92800000.0
2009-08-20 22:50:00,134.285,134.285,134.26,134.26,71700000.0
2009-08-20 22:51:00,134.26,134.27,134.26,134.265,49300000.0
2009-08-20 22:52:00,134.265,134.27,134.245,134.26,104600000.0
2009-08-20 22:53:00,134.275,134.285,134.27,134.27,49400000.0
2009-08-20 22:54:00,134.27,134.28,134.27,134.27,29700000.0
2009-08-20 22:55:00,134.275,134.29,134.27,134.28,90600000.0
2009-08-20 22:56:00,134.28,134.285,134.185,134.215,185300000.0
2009-08-20 22:57:00,134.215,134.245,134.21,134.225,122600000.0
2009-08-20 22:58:00,134.24,134.25,134.215,134.245,98500000.0
2009-08-20 22:59:00,134.245,134.28,134.23,134.25,76200000.0
2009-08-20 23:00:00,134.255,134.255,134.235,134.255,23000000.0
2009-08-20 23:01:00,134.26,134.26,134.255,134.255,10000000.0
2009-08-20 23:02:00,134.26,134.26,134.225,134.24,4000000.0
2009-08-20 23:03:00,134.24,134.24,134.24,134.24,3200000.0
2009-08-20 23:04:00,134.24,134.245,134.235,134.245,12000000.0
2009-08-20 23:05:00,134.22,134.24,134.22,134.23,44200000.0
2009-08-20 23:06:00,134.235,134.24,134.23,134.23,29600000.0
2009-08-20 23:07:00,134.235,134.25,134.23,134.25,34400000.0
2009-08-20 23:08:00,134.265,134.265,134.25,134.25,13600000.0
2009-08-20 23:09:00,134.25,134.25,134.245,134.25,15000000.0
2009-08-20 23:10:00,134.25,134.265,134.25,134.265,28600000.0
2009-08-20 23:11:00,134.26,134.265,134.23,134.23,20500000.0
2009-08-20 23:12:00,134.245,134.28,134.225,134.275,19600000.0
2009-08-20 23:13:00,134.28,134.285,134.255,134.26,27400000.0
2009-08-20 23:14:00,134.26,134.27,134.255,134.27,20200000.0
2009-08-20 23:15:00,134.28,134.285,134.265,134.27,18000000.0
2009-08-20 23:16:00,134.28,134.285,134.27,134.275,14000000.0
2009-08-20 23:17:00,134.275,134.285,134.26,134.265,46100000.0
2009-08-20 23:18:00,134.26,134.275,134.235,134.27,80200000.0
2009-08-20 23:19:00,134.27,134.29,134.26,134.26,94000000.0
2009-08-20 23:20:00,134.26,134.26,134.26,134.26,14400000.0
2009-08-20 23:21:00,134.26,134.27,134.26,134.265,19400000.0
2009-08-20 23:22:00,134.27,134.27,134.265,134.265,23000000.0
2009-08-20 23:23:00,134.27,134.27,134.225,134.255,67900000.0
2009-08-20 23:24:00,134.25,134.25,134.245,134.25,21600000.0
2009-08-20 23:25:00,134.245,134.25,134.235,134.25,34400000.0
2009-08-20 23:26:00,134.25,134.255,134.24,134.24,46000000.0
2009-08-20 23:27:00,134.24,134.26,134.24,134.255,77400000.0
2009-08-20 23:28:00,134.245,134.245,134.24,134.24,24700000.0
2009-08-20 23:29:00,134.24,134.24,134.24,134.24,18000000.0
2009-08-20 23:30:00,134.24,134.24,134.24,134.24,15200000.0
2009-08-20 23:31:00,134.24,134.24,134.225,134.225,24800000.0
2009-08-20 23:32:00,134.215,134.22,134.215,134.22,34800000.0
2009-08-20 23:33:00,134.22,134.22,134.22,134.22,19600000.0
2009-08-20 23:34:00,134.22,134.22,134.22,134.22,24000000.0
2009-08-20 23:35:00,134.22,134.22,134.22,134.22,24000000.0
2009-08-20 23:36:00,134.22,134.225,134.22,134.225,12200000.0
2009-08-20 23:37:00,134.225,134.225,134.22,134.22,26000000.0
2009-08-20 23:38:00,134.22,134.235,134.205,134.22,48100000.0
2009-08-20 23:39:00,134.22,134.22,134.205,134.22,24400000.0
2009-08-20 23:40:00,134.22,134.22,134.215,134.22,44000000.0
2009-08-20 23:41:00,134.22,134.225,134.21,134.21,60400000.0
2009-08-20 23:42:00,134.21,134.21,134.21,134.21,7200000.0
2009-08-20 23:43:00,134.21,134.21,134.21,134.21,34000000.0
2009-08-20 23:44:00,134.21,134.22,134.21,134.21,88400000.0
2009-08-20 23:45:00,134.21,134.215,134.205,134.215,165300000.0
2009-08-20 23:46:00,134.22,134.22,134.21,134.215,22700000.0
2009-08-20 23:47:00,134.215,134.215,134.215,134.215,9000000.0
2009-08-20 23:48:00,134.21,134.22,134.21,134.21,17700000.0
2009-08-20 23:49:00,134.205,134.215,134.2,134.205,63400000.0
2009-08-20 23:50:00,134.2,134.205,134.2,134.205,25900000.0
2009-08-20 23:51:00,134.2,134.205,134.2,134.2,19900000.0
2009-08-20 23:52:00,134.205,134.205,134.2,134.2,29800000.0
2009-08-20 23:53:00,134.205,134.205,134.195,134.2,29000000.0
2009-08-20 23:54:00,134.2,134.21,134.195,134.195,75900000.0
2009-08-20 23:55:00,134.2,134.2,134.195,134.195,111800000.0
2009-08-20 23:56:00,134.195,134.2,134.195,134.2,81800000.0
2009-08-20 23:57:00,134.195,134.2,134.195,134.195,108300000.0
2009-08-20 23:58:00,134.21,134.225,134.2,134.205,70900000.0
2009-08-20 23:59:00,134.205,134.21,134.2,134.2,68400000.0
2009-08-21 00:00:00,134.2,134.225,134.195,134.22,80600000.0
2009-08-21 00:01:00,134.22,134.225,134.185,134.205,87800000.0
2009-08-21 00:02:00,134.205,134.215,134.2,134.21,73800000.0
2009-08-21 00:03:00,134.21,134.23,134.2,134.23,65400000.0
2009-08-21 00:04:00,134.23,134.23,134.18,134.195,86400000.0
2009-08-21 00:05:00,134.18,134.18,134.1,134.135,113900000.0
2009-08-21 00:06:00,134.135,134.165,134.135,134.165,27600000.0
2009-08-21 00:07:00,134.165,134.23,134.165,134.23,99500000.0
2009-08-21 00:08:00,134.23,134.23,134.23,134.23,4800000.0
2009-08-21 00:09:00,134.23,134.235,134.21,134.215,19500000.0
2009-08-21 00:10:00,134.225,134.23,134.225,134.225,12200000.0
2009-08-21 00:11:00,134.225,134.285,134.225,134.27,45000000.0
2009-08-21 00:12:00,134.27,134.27,134.215,134.235,74100000.0
2009-08-21 00:13:00,134.235,134.235,134.23,134.235,18600000.0
2009-08-21 00:14:00,134.23,134.23,134.23,134.23,4800000.0
2009-08-21 00:15:00,134.24,134.24,134.24,134.24,3400000.0
2009-08-21 00:16:00,134.24,134.24,134.205,134.23,27800000.0
2009-08-21 00:17:00,134.23,134.23,134.205,134.22,18000000.0
2009-08-21 00:18:00,134.22,134.22,134.205,134.21,17800000.0
2009-08-21 00:19:00,134.21,134.21,134.205,134.21,21400000.0
2009-08-21 00:20:00,134.21,134.215,134.2,134.21,35000000.0
2009-08-21 00:21:00,134.215,134.215,134.21,134.215,8200000.0
2009-08-21 00:22:00,134.21,134.215,134.21,134.215,16200000.0
2009-08-21 00:23:00,134.21,134.24,134.205,134.235,46800000.0
2009-08-21 00:24:00,134.24,134.245,134.23,134.245,25400000.0
2009-08-21 00:25:00,134.25,134.26,134.245,134.25,43200000.0
2009-08-21 00:26:00,134.24,134.265,134.235,134.265,95600000.0
2009-08-21 00:27:00,134.28,134.3,134.225,134.285,142100000.0
2009-08-21 00:28:00,134.28,134.305,134.27,134.3,70400000.0
2009-08-21 00:29:00,134.315,134.315,134.265,134.285,114100000.0
2009-08-21 00:30:00,134.285,134.325,134.285,134.31,96800000.0
2009-08-21 00:31:00,134.32,134.335,134.29,134.295,88900000.0
2009-08-21 00:32:00,134.295,134.325,134.295,134.31,75300000.0
2009-08-21 00:33:00,134.31,134.345,134.3,134.315,100500000.0
2009-08-21 00:34:00,134.33,134.345,134.295,134.31,142600000.0
2009-08-21 00:35:00,134.33,134.375,134.315,134.375,117400000.0
2009-08-21 00:36:00,134.38,134.385,134.365,134.37,72600000.0
2009-08-21 00:37:00,134.365,134.365,134.34,134.35,65000000.0
2009-08-21 00:38:00,134.35,134.365,134.345,134.345,78100000.0
2009-08-21 00:39:00,134.345,134.35,134.33,134.33,36000000.0
2009-08-21 00:40:00,134.335,134.34,134.33,134.335,74200000.0
2009-08-21 00:41:00,134.34,134.34,134.325,134.33,55800000.0
2009-08-21 00:42:00,134.33,134.33,134.32,134.325,45100000.0
2009-08-21 00:43:00,134.33,134.33,134.325,134.325,44600000.0
2009-08-21 00:44:00,134.33,134.33,134.325,134.325,71200000.0
2009-08-21 00:45:00,134.325,134.33,134.325,134.325,29000000.0
2009-08-21 00:46:00,134.325,134.33,134.315,134.315,42200000.0
2009-08-21 00:47:00,134.32,134.32,134.31,134.31,46000000.0
2009-08-21 00:48:00,134.31,134.31,134.275,134.29,79500000.0
2009-08-21 00:49:00,134.29,134.3,134.27,134.28,115000000.0
2009-08-21 00:50:00,134.28,134.285,134.28,134.285,38200000.0
2009-08-21 00:51:00,134.28,134.295,134.28,134.295,75000000.0
2009-08-21 00:52:00,134.295,134.315,134.27,134.28,78300000.0
2009-08-21 00:53:00,134.28,134.28,134.27,134.275,186900000.0
2009-08-21 00:54:00,134.275,134.295,134.265,134.27,151400000.0
2009-08-21 00:55:00,134.27,134.27,134.23,134.245,167400000.0
2009-08-21 00:56:00,134.245,134.245,134.22,134.23,43400000.0
2009-08-21 00:57:00,134.22,134.23,134.2,134.215,109500000.0
2009-08-21 00:58:00,134.215,134.29,134.215,134.26,122000000.0
2009-08-21 00:59:00,134.27,134.27,134.215,134.235,119400000.0
2009-08-21 01:00:00,134.235,134.24,134.205,134.205,99000000.0
2009-08-21 01:01:00,134.215,134.24,134.2,134.235,115000000.0
2009-08-21 01:02:00,134.235,134.255,134.23,134.255,66700000.0
2009-08-21 01:03:00,134.255,134.275,134.255,134.275,27400000.0
2009-08-21 01:04:00,134.28,134.335,134.28,134.33,46300000.0
2009-08-21 01:05:00,134.345,134.345,134.335,134.335,25600000.0
2009-08-21 01:06:00,134.33,134.345,134.33,134.335,23100000.0
2009-08-21 01:07:00,134.335,134.34,134.33,134.34,36900000.0
2009-08-21 01:08:00,134.34,134.35,134.3,134.3,60100000.0
2009-08-21 01:09:00,134.3,134.305,134.295,134.295,35200000.0
2009-08-21 01:10:00,134.3,134.3,134.295,134.3,19800000.0
2009-08-21 01:11:00,134.305,134.305,134.3,134.3,42600000.0
2009-08-21 01:12:00,134.3,134.32,134.29,134.32,36800000.0
2009-08-21 01:13:00,134.32,134.32,134.315,134.32,48100000.0
2009-08-21 01:14:00,134.33,134.335,134.3,134.32,116300000.0
2009-08-21 01:15:00,134.32,134.33,134.31,134.33,120600000.0
2009-08-21 01:16:00,134.335,134.35,134.32,134.335,131300000.0
2009-08-21 01:17:00,134.34,134.34,134.325,134.33,139000000.0
2009-08-21 01:18:00,134.325,134.33,134.315,134.315,114200000.0
2009-08-21 01:19:00,134.315,134.325,134.3,134.305,15100000.0
2009-08-21 01:20:00,134.31,134.31,134.3,134.31,28700000.0
2009-08-21 01:21:00,134.31,134.31,134.295,134.295,102500000.0
2009-08-21 01:22:00,134.295,134.3,134.295,134.3,18700000.0
2009-08-21 01:23:00,134.3,134.3,134.295,134.295,36800000.0
2009-08-21 01:24:00,134.3,134.3,134.28,134.285,35600000.0
2009-08-21 01:25:00,134.275,134.275,134.25,134.265,95200000.0
2009-08-21 01:26:00,134.265,134.265,134.255,134.255,29100000.0
2009-08-21 01:27:00,134.255,134.26,134.25,134.26,55400000.0
2009-08-21 01:28:00,134.26,134.325,134.26,134.32,99600000.0
2009-08-21 01:29:00,134.325,134.33,134.32,134.325,53500000.0
2009-08-21 01:30:00,134.325,134.335,134.295,134.335,111100000.0
2009-08-21 01:31:00,134.345,134.36,134.34,134.345,89300000.0
2009-08-21 01:32:00,134.345,134.345,134.34,134.345,18600000.0
2009-08-21 01:33:00,134.345,134.345,134.34,134.34,43200000.0
2009-08-21 01:34:00,134.34,134.34,134.34,134.34,4700000.0
2009-08-21 01:35:00,134.34,134.345,134.33,134.33,77900000.0
2009-08-21 01:36:00,134.33,134.345,134.33,134.34,40100000.0
2009-08-21 01:37:00,134.345,134.37,134.345,134.365,136500000.0
2009-08-21 01:38:00,134.365,134.41,134.36,134.405,100800000.0
2009-08-21 01:39:00,134.405,134.445,134.4,134.4,189700000.0
2009-08-21 01:40:00,134.4,134.425,134.39,134.41,44700000.0
2009-08-21 01:41:00,134.405,134.495,134.405,134.47,145900000.0
2009-08-21 01:42:00,134.48,134.48,134.445,134.455,84000000.0
2009-08-21 01:43:00,134.46,134.46,134.44,134.44,139000000.0
2009-08-21 01:44:00,134.445,134.45,134.43,134.45,105800000.0
2009-08-21 01:45:00,134.45,134.47,134.445,134.455,77800000.0
2009-08-21 01:46:00,134.455,134.455,134.415,134.415,57300000.0
2009-08-21 01:47:00,134.415,134.415,134.39,134.39,88500000.0
2009-08-21 01:48:00,134.39,134.41,134.385,134.41,168800000.0
2009-08-21 01:49:00,134.405,134.41,134.37,134.37,100800000.0
2009-08-21 01:50:00,134.37,134.375,134.355,134.36,68600000.0
2009-08-21 01:51:00,134.365,134.375,134.355,134.365,61700000.0
2009-08-21 01:52:00,134.365,134.385,134.345,134.375,110600000.0
2009-08-21 01:53:00,134.37,134.395,134.37,134.37,89000000.0
2009-08-21 01:54:00,134.37,134.39,134.37,134.385,52200000.0
2009-08-21 01:55:00,134.385,134.43,134.385,134.43,63500000.0
2009-08-21 01:56:00,134.43,134.465,134.41,134.44,203500000.0
2009-08-21 01:57:00,134.44,134.45,134.39,134.405,148900000.0
2009-08-21 01:58:00,134.405,134.43,134.405,134.405,212600000.0
2009-08-21 01:59:00,134.405,134.405,134.35,134.35,115100000.0
2009-08-21 02:00:00,134.35,134.355,134.28,134.335,224200000.0
2009-08-21 02:01:00,134.335,134.365,134.335,134.34,139400000.0
2009-08-21 02:02:00,134.34,134.34,134.295,134.295,225200000.0
2009-08-21 02:03:00,134.295,134.3,134.26,134.27,156400000.0
2009-08-21 02:04:00,134.27,134.3,134.27,134.29,109900000.0
2009-08-21 02:05:00,134.29,134.36,134.29,134.36,73400000.0
2009-08-21 02:06:00,134.37,134.38,134.35,134.355,66600000.0
2009-08-21 02:07:00,134.35,134.35,134.28,134.285,155400000.0
2009-08-21 02:08:00,134.285,134.285,134.17,134.215,210500000.0
2009-08-21 02:09:00,134.215,134.25,134.17,134.17,159300000.0
2009-08-21 02:10:00,134.175,134.18,134.1,134.135,145700000.0
2009-08-21 02:11:00,134.135,134.155,134.1,134.1,189600000.0
2009-08-21 02:12:00,134.1,134.135,134.08,134.13,159800000.0
2009-08-21 02:13:00,134.125,134.13,134.035,134.045,192700000.0
2009-08-21 02:14:00,134.045,134.08,134.02,134.075,170700000.0
2009-08-21 02:15:00,134.08,134.11,134.07,134.11,176300000.0
2009-08-21 02:16:00,134.11,134.17,134.11,134.15,259900000.0
2009-08-21 02:17:00,134.15,134.15,134.1,134.1,184100000.0
2009-08-21 02:18:00,134.1,134.1,134.06,134.075,146500000.0
2009-08-21 02:19:00,134.065,134.095,134.04,134.09,197300000.0
2009-08-21 02:20:00,134.09,134.105,134.09,134.09,163800000.0
2009-08-21 02:21:00,134.095,134.115,134.07,134.105,187700000.0
2009-08-21 02:22:00,134.115,134.125,134.065,134.07,257600000.0
2009-08-21 02:23:00,134.07,134.075,134.07,134.075,58300000.0
2009-08-21 02:24:00,134.08,134.08,134.055,134.055,76800000.0
2009-08-21 02:25:00,134.055,134.06,133.985,133.995,173400000.0
2009-08-21 02:26:00,133.995,134.01,133.95,133.95,219000000.0
2009-08-21 02:27:00,133.945,134.01,133.945,134.005,192400000.0
2009-08-21 02:28:00,134.005,134.025,133.99,133.99,96800000.0
2009-08-21 02:29:00,133.99,133.99,133.93,133.955,181000000.0
2009-08-21 02:30:00,133.96,133.965,133.9,133.9,133400000.0
2009-08-21 02:31:00,133.915,133.93,133.9,133.92,93300000.0
2009-08-21 02:32:00,133.92,133.92,133.895,133.92,113800000.0
2009-08-21 02:33:00,133.915,133.95,133.895,133.945,183000000.0
2009-08-21 02:34:00,133.945,134.035,133.93,134.035,263400000.0
2009-08-21 02:35:00,134.035,134.045,134.01,134.03,269200000.0
2009-08-21 02:36:00,134.04,134.05,133.995,133.995,102200000.0
2009-08-21 02:37:00,133.995,133.995,133.95,133.96,132100000.0
2009-08-21 02:38:00,133.965,133.965,133.895,133.905,197100000.0
2009-08-21 02:39:00,133.915,133.93,133.895,133.915,126400000.0
2009-08-21 02:40:00,133.915,133.935,133.9,133.9,213500000.0
2009-08-21 02:41:00,133.9,133.945,133.9,133.93,126000000.0
2009-08-21 02:42:00,133.93,133.935,133.91,133.935,203100000.0
2009-08-21 02:43:00,133.935,133.99,133.93,133.99,238600000.0
2009-08-21 02:44:00,134.0,134.0,133.955,133.985,97300000.0
2009-08-21 02:45:00,133.97,133.99,133.965,133.97,159800000.0
2009-08-21 02:46:00,133.97,133.99,133.965,133.975,124400000.0
2009-08-21 02:47:00,133.975,133.975,133.935,133.935,97200000.0
2009-08-21 02:48:00,133.935,133.995,133.935,133.985,131200000.0
2009-08-21 02:49:00,133.985,134.01,133.98,133.985,72300000.0
2009-08-21 02:50:00,133.985,134.025,133.985,134.01,73000000.0
2009-08-21 02:51:00,134.01,134.045,134.01,134.035,95200000.0
2009-08-21 02:52:00,134.04,134.07,134.03,134.05,75900000.0
2009-08-21 02:53:00,134.05,134.05,133.985,133.985,165500000.0
2009-08-21 02:54:00,133.98,134.01,133.98,134.0,120400000.0
2009-08-21 02:55:00,134.005,134.035,133.99,133.99,185300000.0
2009-08-21 02:56:00,133.99,134.015,133.985,134.015,143400000.0
2009-08-21 02:57:00,134.02,134.025,133.975,133.975,176100000.0
2009-08-21 02:58:00,133.975,133.99,133.94,133.955,206800000.0
2009-08-21 02:59:00,133.955,133.955,133.88,133.89,150300000.0
2009-08-21 03:00:00,133.895,133.905,133.87,133.87,149000000.0
2009-08-21 03:01:00,133.88,133.905,133.84,133.855,192000000.0
2009-08-21 03:02:00,133.86,133.91,133.86,133.89,131400000.0
2009-08-21 03:03:00,133.89,133.9,133.855,133.87,108100000.0
2009-08-21 03:04:00,133.865,133.895,133.865,133.88,66200000.0
2009-08-21 03:05:00,133.885,133.905,133.88,133.9,145700000.0
2009-08-21 03:06:00,133.9,133.905,133.85,133.85,120700000.0
2009-08-21 03:07:00,133.835,133.835,133.77,133.805,246700000.0
2009-08-21 03:08:00,133.795,133.8,133.77,133.78,223800000.0
2009-08-21 03:09:00,133.78,133.78,133.735,133.75,169800000.0
2009-08-21 03:10:00,133.75,133.8,133.745,133.77,189300000.0
2009-08-21 03:11:00,133.77,133.795,133.77,133.795,46200000.0
2009-08-21 03:12:00,133.795,133.87,133.795,133.86,128400000.0
2009-08-21 03:13:00,133.86,133.865,133.835,133.84,149800000.0
2009-08-21 03:14:00,133.845,133.855,133.84,133.855,67200000.0
2009-08-21 03:15:00,133.855,133.855,133.82,133.82,150100000.0
2009-08-21 03:16:00,133.82,133.85,133.82,133.84,115300000.0
2009-08-21 03:17:00,133.835,133.84,133.825,133.84,149700000.0
2009-08-21 03:18:00,133.84,133.845,133.82,133.83,145800000.0
2009-08-21 03:19:00,133.83,133.86,133.825,133.85,108000000.0
2009-08-21 03:20:00,133.85,133.905,133.84,133.885,212600000.0
2009-08-21 03:21:00,133.89,133.89,133.87,133.87,52600000.0
2009-08-21 03:22:00,133.85,133.85,133.765,133.765,180500000.0
2009-08-21 03:23:00,133.77,133.815,133.76,133.76,187600000.0
2009-08-21 03:24:00,133.755,133.76,133.72,133.73,161500000.0
2009-08-21 03:25:00,133.735,133.775,133.71,133.73,208200000.0
2009-08-21 03:26:00,133.73,133.735,133.68,133.695,147700000.0
2009-08-21 03:27:00,133.7,133.73,133.695,133.725,189000000.0
2009-08-21 03:28:00,133.725,133.73,133.705,133.725,108000000.0
2009-08-21 03:29:00,133.72,133.725,133.705,133.715,178400000.0
2009-08-21 03:30:00,133.715,133.715,133.62,133.62,189200000.0
2009-08-21 03:31:00,133.62,133.625,133.5,133.55,213600000.0
2009-08-21 03:32:00,133.55,133.62,133.53,133.615,195300000.0
2009-08-21 03:33:00,133.6,133.65,133.6,133.65,231000000.0
2009-08-21 03:34:00,133.65,133.675,133.64,133.66,170500000.0
2009-08-21 03:35:00,133.655,133.67,133.65,133.67,155100000.0
2009-08-21 03:36:00,133.665,133.7,133.665,133.675,270500000.0
2009-08-21 03:37:00,133.675,133.685,133.675,133.68,109700000.0
2009-08-21 03:38:00,133.68,133.68,133.655,133.655,191900000.0
2009-08-21 03:39:00,133.65,133.675,133.615,133.675,156300000.0
2009-08-21 03:40:00,133.675,133.705,133.67,133.705,173500000.0
2009-08-21 03:41:00,133.705,133.775,133.705,133.775,215400000.0
2009-08-21 03:42:00,133.775,133.795,133.76,133.76,136000000.0
2009-08-21 03:43:00,133.76,133.77,133.745,133.755,169400000.0
2009-08-21 03:44:00,133.755,133.835,133.755,133.83,163600000.0
2009-08-21 03:45:00,133.835,133.835,133.81,133.81,119600000.0
2009-08-21 03:46:00,133.8,133.8,133.79,133.795,136800000.0
2009-08-21 03:47:00,133.795,133.84,133.78,133.835,87400000.0
2009-08-21 03:48:00,133.835,133.88,133.82,133.845,184600000.0
2009-08-21 03:49:00,133.845,133.845,133.765,133.765,175600000.0
2009-08-21 03:50:00,133.765,133.77,133.755,133.76,166400000.0
2009-08-21 03:51:00,133.76,133.76,133.705,133.725,188700000.0
2009-08-21 03:52:00,133.725,133.73,133.665,133.665,174200000.0
2009-08-21 03:53:00,133.665,133.665,133.585,133.605,250700000.0
2009-08-21 03:54:00,133.605,133.68,133.6,133.66,191100000.0
2009-08-21 03:55:00,133.675,133.695,133.65,133.65,213100000.0
2009-08-21 03:56:00,133.64,133.655,133.625,133.64,114700000.0
2009-08-21 03:57:00,133.645,133.66,133.625,133.625,206700000.0
2009-08-21 03:58:00,133.625,133.645,133.6,133.62,233500000.0
2009-08-21 03:59:00,133.615,133.625,133.585,133.595,184000000.0
2009-08-21 04:00:00,133.595,133.595,133.56,133.585,230300000.0
2009-08-21 04:01:00,133.6,133.64,133.595,133.64,122700000.0
2009-08-21 04:02:00,133.645,133.715,133.64,133.71,180300000.0
2009-08-21 04:03:00,133.71,133.745,133.695,133.705,142600000.0
2009-08-21 04:04:00,133.7,133.705,133.675,133.68,180600000.0
2009-08-21 04:05:00,133.67,133.71,133.66,133.71,127200000.0
2009-08-21 04:06:00,133.71,133.755,133.7,133.74,75400000.0
2009-08-21 04:07:00,133.735,133.765,133.7,133.715,140800000.0
2009-08-21 04:08:00,133.715,133.725,133.69,133.695,119300000.0
2009-08-21 04:09:00,133.69,133.695,133.66,133.67,113500000.0
2009-08-21 04:10:00,133.67,133.67,133.655,133.66,70400000.0
2009-08-21 04:11:00,133.67,133.705,133.66,133.7,153900000.0
2009-08-21 04:12:00,133.7,133.77,133.695,133.755,232400000.0
2009-08-21 04:13:00,133.77,133.835,133.765,133.83,229800000.0
2009-08-21 04:14:00,133.83,133.83,133.78,133.785,223100000.0
2009-08-21 04:15:00,133.785,133.82,133.785,133.815,129100000.0
2009-08-21 04:16:00,133.815,133.85,133.81,133.845,130600000.0
2009-08-21 04:17:00,133.845,133.845,133.815,133.82,111000000.0
2009-08-21 04:18:00,133.815,133.82,133.785,133.805,191200000.0
2009-08-21 04:19:00,133.805,133.825,133.8,133.825,61900000.0
2009-08-21 04:20:00,133.825,133.825,133.805,133.82,139100000.0
2009-08-21 04:21:00,133.82,133.835,133.805,133.82,136000000.0
2009-08-21 04:22:00,133.82,133.84,133.815,133.83,58700000.0
2009-08-21 04:23:00,133.825,133.865,133.82,133.865,150800000.0
2009-08-21 04:24:00,133.865,133.865,133.82,133.82,122700000.0
2009-08-21 04:25:00,133.82,133.835,133.79,133.79,92100000.0
2009-08-21 04:26:00,133.785,133.785,133.76,133.765,192400000.0
2009-08-21 04:27:00,133.765,133.775,133.76,133.76,115100000.0
2009-08-21 04:28:00,133.76,133.76,133.745,133.75,86300000.0
2009-08-21 04:29:00,133.75,133.76,133.735,133.74,118200000.0
2009-08-21 04:30:00,133.74,133.75,133.73,133.75,128300000.0
2009-08-21 04:31:00,133.75,133.77,133.74,133.765,163900000.0
2009-08-21 04:32:00,133.765,133.82,133.765,133.82,142000000.0
2009-08-21 04:33:00,133.825,133.885,133.815,133.88,148800000.0
2009-08-21 04:34:00,133.885,133.91,133.855,133.865,169200000.0
2009-08-21 04:35:00,133.865,133.87,133.85,133.87,98100000.0
2009-08-21 04:36:00,133.87,133.905,133.87,133.895,196900000.0
2009-08-21 04:37:00,133.895,133.9,133.87,133.875,74700000.0
2009-08-21 04:38:00,133.875,133.88,133.865,133.87,74300000.0
2009-08-21 04:39:00,133.865,133.87,133.86,133.87,39500000.0
2009-08-21 04:40:00,133.87,133.88,133.84,133.84,138000000.0
2009-08-21 04:41:00,133.84,133.845,133.83,133.83,112200000.0
2009-08-21 04:42:00,133.835,133.84,133.815,133.835,109700000.0
2009-08-21 04:43:00,133.835,133.84,133.825,133.83,146500000.0
2009-08-21 04:44:00,133.84,133.84,133.835,133.835,40900000.0
2009-08-21 04:45:00,133.835,133.85,133.83,133.83,69700000.0
2009-08-21 04:46:00,133.83,133.88,133.83,133.875,238900000.0
2009-08-21 04:47:00,133.875,133.91,133.875,133.905,97900000.0
2009-08-21 04:48:00,133.905,133.915,133.905,133.915,63000000.0
2009-08-21 04:49:00,133.915,133.945,133.915,133.945,78400000.0
2009-08-21 04:50:00,133.945,133.945,133.925,133.925,89900000.0
2009-08-21 04:51:00,133.925,133.955,133.925,133.95,90000000.0
2009-08-21 04:52:00,133.95,133.965,133.945,133.95,109500000.0
2009-08-21 04:53:00,133.95,133.965,133.925,133.93,95600000.0
2009-08-21 04:54:00,133.935,133.935,133.915,133.925,47400000.0
2009-08-21 04:55:00,133.925,133.925,133.885,133.895,124300000.0
2009-08-21 04:56:00,133.915,133.93,133.9,133.91,100600000.0
2009-08-21 04:57:00,133.905,133.92,133.905,133.92,81000000.0
2009-08-21 04:58:00,133.92,133.925,133.91,133.925,26000000.0
2009-08-21 04:59:00,133.93,133.93,133.915,133.915,58000000.0
2009-08-21 05:00:00,133.92,133.92,133.91,133.915,22300000.0
2009-08-21 05:01:00,133.915,133.915,133.91,133.91,63900000.0
2009-08-21 05:02:00,133.91,133.91,133.86,133.88,196900000.0
2009-08-21 05:03:00,133.87,133.87,133.84,133.86,98700000.0
2009-08-21 05:04:00,133.865,133.865,133.84,133.84,31800000.0
2009-08-21 05:05:00,133.84,133.84,133.785,133.805,103100000.0
2009-08-21 05:06:00,133.795,133.805,133.785,133.785,95100000.0
2009-08-21 05:07:00,133.805,133.81,133.805,133.81,52100000.0
2009-08-21 05:08:00,133.805,133.845,133.805,133.835,91500000.0
2009-08-21 05:09:00,133.84,133.845,133.835,133.845,60700000.0
2009-08-21 05:10:00,133.84,133.85,133.79,133.79,129600000.0
2009-08-21 05:11:00,133.785,133.785,133.745,133.77,132000000.0
2009-08-21 05:12:00,133.765,133.775,133.755,133.765,32400000.0
2009-08-21 05:13:00,133.77,133.775,133.75,133.765,25700000.0
2009-08-21 05:14:00,133.76,133.775,133.76,133.77,84900000.0
2009-08-21 05:15:00,133.765,133.785,133.765,133.785,84900000.0
2009-08-21 05:16:00,133.78,133.78,133.76,133.76,139200000.0
2009-08-21 05:17:00,133.76,133.775,133.76,133.76,121200000.0
2009-08-21 05:18:00,133.76,133.76,133.715,133.72,67700000.0
2009-08-21 05:19:00,133.72,133.74,133.72,133.735,48000000.0
2009-08-21 05:20:00,133.735,133.74,133.71,133.72,116200000.0
2009-08-21 05:21:00,133.72,133.75,133.72,133.73,57200000.0
2009-08-21 05:22:00,133.725,133.73,133.715,133.72,60300000.0
2009-08-21 05:23:00,133.725,133.725,133.675,133.69,175700000.0
2009-08-21 05:24:00,133.69,133.69,133.545,133.565,219000000.0
2009-08-21 05:25:00,133.565,133.6,133.555,133.6,239200000.0
2009-08-21 05:26:00,133.6,133.6,133.33,133.355,191600000.0
2009-08-21 05:27:00,133.35,133.46,133.35,133.43,321000000.0
2009-08-21 05:28:00,133.43,133.45,133.375,133.415,270300000.0
2009-08-21 05:29:00,133.41,133.42,133.38,133.385,172300000.0
2009-08-21 05:30:00,133.38,133.395,133.15,133.155,257000000.0
2009-08-21 05:31:00,133.13,133.18,133.08,133.165,189500000.0
2009-08-21 05:32:00,133.175,133.215,133.11,133.21,207100000.0
2009-08-21 05:33:00,133.21,133.315,133.195,133.31,262700000.0
2009-08-21 05:34:00,133.27,133.33,133.27,133.315,235400000.0
2009-08-21 05:35:00,133.3,133.32,133.26,133.31,224300000.0
2009-08-21 05:36:00,133.31,133.31,133.25,133.255,248700000.0
2009-08-21 05:37:00,133.25,133.325,133.245,133.32,300400000.0
2009-08-21 05:38:00,133.32,133.36,133.32,133.36,194700000.0
2009-08-21 05:39:00,133.36,133.36,133.27,133.28,211500000.0
2009-08-21 05:40:00,133.27,133.29,133.245,133.29,227500000.0
2009-08-21 05:41:00,133.29,133.325,133.29,133.32,187100000.0
2009-08-21 05:42:00,133.32,133.32,133.255,133.265,189000000.0
2009-08-21 05:43:00,133.265,133.265,133.185,133.22,218200000.0
2009-08-21 05:44:00,133.2,133.21,133.105,133.105,150400000.0
2009-08-21 05:45:00,133.105,133.115,132.965,132.97,231700000.0
2009-08-21 05:46:00,132.97,133.09,132.97,133.07,220600000.0
2009-08-21 05:47:00,133.07,133.07,133.02,133.03,172000000.0
2009-08-21 05:48:00,133.03,133.065,133.03,133.06,299200000.0
2009-08-21 05:49:00,133.07,133.135,133.07,133.115,225400000.0
2009-08-21 05:50:00,133.115,133.125,133.045,133.055,246300000.0
2009-08-21 05:51:00,133.055,133.085,133.055,133.075,168600000.0
2009-08-21 05:52:00,133.085,133.09,132.99,133.015,138100000.0
2009-08-21 05:53:00,133.0,133.015,132.99,133.015,154700000.0
2009-08-21 05:54:00,133.015,133.085,133.005,133.075,173700000.0
2009-08-21 05:55:00,133.075,133.125,133.045,133.115,239700000.0
2009-08-21 05:56:00,133.11,133.205,133.11,133.18,241700000.0
2009-08-21 05:57:00,133.18,133.205,133.095,133.11,194600000.0
2009-08-21 05:58:00,133.105,133.14,133.085,133.135,170000000.0
2009-08-21 05:59:00,133.135,133.165,133.12,133.165,124700000.0
2009-08-21 06:00:00,133.175,133.24,133.175,133.215,115100000.0
2009-08-21 06:01:00,133.22,133.32,133.215,133.31,144600000.0
2009-08-21 06:02:00,133.305,133.305,133.23,133.23,207600000.0
2009-08-21 06:03:00,133.23,133.265,133.23,133.24,109000000.0
2009-08-21 06:04:00,133.235,133.31,133.22,133.305,160100000.0
2009-08-21 06:05:00,133.3,133.305,133.27,133.3,105700000.0
2009-08-21 06:06:00,133.295,133.305,133.25,133.265,184500000.0
2009-08-21 06:07:00,133.265,133.3,133.245,133.3,150600000.0
2009-08-21 06:08:00,133.305,133.32,133.275,133.275,206200000.0
2009-08-21 06:09:00,133.275,133.275,133.17,133.175,133000000.0
2009-08-21 06:10:00,133.17,133.225,133.17,133.22,124100000.0
2009-08-21 06:11:00,133.22,133.25,133.195,133.24,89300000.0
2009-08-21 06:12:00,133.245,133.245,133.18,133.185,142400000.0
2009-08-21 06:13:00,133.185,133.195,133.115,133.135,200200000.0
2009-08-21 06:14:00,133.13,133.19,133.11,133.19,140800000.0
2009-08-21 06:15:00,133.19,133.295,133.19,133.21,107900000.0
2009-08-21 06:16:00,133.21,133.215,133.165,133.18,94300000.0
2009-08-21 06:17:00,133.165,133.165,133.13,133.135,196900000.0
2009-08-21 06:18:00,133.14,133.16,133.125,133.14,90800000.0
2009-08-21 06:19:00,133.135,133.145,133.105,133.12,207100000.0
2009-08-21 06:20:00,133.12,133.13,133.095,133.13,139800000.0
2009-08-21 06:21:00,133.16,133.17,133.145,133.145,75700000.0
2009-08-21 06:22:00,133.145,133.15,133.095,133.095,72700000.0
2009-08-21 06:23:00,133.09,133.095,133.04,133.05,135100000.0
2009-08-21 06:24:00,133.05,133.1,133.045,133.1,193200000.0
2009-08-21 06:25:00,133.1,133.175,133.1,133.13,101900000.0
2009-08-21 06:26:00,133.115,133.125,133.11,133.11,72900000.0
2009-08-21 06:27:00,133.11,133.115,133.08,133.11,197600000.0
2009-08-21 06:28:00,133.11,133.14,133.105,133.13,120800000.0
2009-08-21 06:29:00,133.11,133.12,133.065,133.075,184700000.0
2009-08-21 06:30:00,133.08,133.085,133.06,133.08,93800000.0
2009-08-21 06:31:00,133.085,133.105,133.08,133.1,82200000.0
2009-08-21 06:32:00,133.1,133.13,133.1,133.105,91600000.0
2009-08-21 06:33:00,133.11,133.12,133.105,133.12,102400000.0
2009-08-21 06:34:00,133.12,133.155,133.115,133.155,143900000.0
2009-08-21 06:35:00,133.155,133.175,133.14,133.17,119500000.0
2009-08-21 06:36:00,133.17,133.17,133.12,133.165,171200000.0
2009-08-21 06:37:00,133.16,133.225,133.155,133.2,106100000.0
2009-08-21 06:38:00,133.2,133.22,133.155,133.16,121000000.0
2009-08-21 06:39:00,133.165,133.195,133.16,133.195,98000000.0
2009-08-21 06:40:00,133.19,133.215,133.19,133.215,115200000.0
2009-08-21 06:41:00,133.215,133.25,133.215,133.22,160000000.0
2009-08-21 06:42:00,133.22,133.23,133.17,133.21,211100000.0
2009-08-21 06:43:00,133.205,133.205,133.135,133.14,136500000.0
2009-08-21 06:44:00,133.135,133.15,133.125,133.145,42900000.0
2009-08-21 06:45:00,133.15,133.16,133.145,133.145,71900000.0
2009-08-21 06:46:00,133.145,133.17,133.14,133.14,102700000.0
2009-08-21 06:47:00,133.14,133.14,133.13,133.14,61500000.0
2009-08-21 06:48:00,133.14,133.14,133.105,133.105,92700000.0
2009-08-21 06:49:00,133.115,133.13,133.105,133.13,70000000.0
2009-08-21 06:50:00,133.135,133.16,133.125,133.125,52400000.0
2009-08-21 06:51:00,133.125,133.13,133.115,133.13,40800000.0
2009-08-21 06:52:00,133.13,133.13,133.12,133.125,99200000.0
2009-08-21 06:53:00,133.125,133.13,133.07,133.085,103500000.0
2009-08-21 06:54:00,133.085,133.095,133.05,133.05,131000000.0
2009-08-21 06:55:00,133.05,133.055,133.05,133.05,90200000.0
2009-08-21 06:56:00,133.055,133.075,133.05,133.05,134500000.0
2009-08-21 06:57:00,133.05,133.065,133.05,133.06,70200000.0
2009-08-21 06:58:00,133.06,133.065,133.04,133.04,162400000.0
2009-08-21 06:59:00,133.05,133.05,132.995,133.0,90600000.0
2009-08-21 07:00:00,133.0,133.005,132.925,132.95,187300000.0
2009-08-21 07:01:00,132.94,132.94,132.92,132.93,160200000.0
2009-08-21 07:02:00,132.925,133.06,132.925,133.03,165600000.0
2009-08-21 07:03:00,133.035,133.07,133.035,133.05,199600000.0
2009-08-21 07:04:00,133.07,133.07,133.03,133.045,165400000.0
2009-08-21 07:05:00,133.045,133.055,133.015,133.045,153100000.0
2009-08-21 07:06:00,133.045,133.045,132.95,132.95,186200000.0
2009-08-21 07:07:00,132.955,132.96,132.91,132.91,117800000.0
2009-08-21 07:08:00,132.92,132.955,132.9,132.91,157400000.0
2009-08-21 07:09:00,132.91,132.985,132.91,132.97,145600000.0
2009-08-21 07:10:00,132.975,133.05,132.975,133.04,109000000.0
2009-08-21 07:11:00,133.045,133.145,133.04,133.145,215100000.0
2009-08-21 07:12:00,133.145,133.17,133.065,133.065,211600000.0
2009-08-21 07:13:00,133.075,133.145,133.045,133.14,155100000.0
2009-08-21 07:14:00,133.14,133.155,133.12,133.15,138400000.0
2009-08-21 07:15:00,133.155,133.2,133.155,133.19,204600000.0
2009-08-21 07:16:00,133.195,133.205,133.18,133.19,88400000.0
2009-08-21 07:17:00,133.19,133.19,133.17,133.185,81100000.0
2009-08-21 07:18:00,133.18,133.225,133.18,133.22,89300000.0
2009-08-21 07:19:00,133.22,133.25,133.22,133.245,119100000.0
2009-08-21 07:20:00,133.245,133.245,133.225,133.225,78700000.0
2009-08-21 07:21:00,133.225,133.24,133.215,133.225,76400000.0
2009-08-21 07:22:00,133.23,133.27,133.23,133.25,109000000.0
2009-08-21 07:23:00,133.25,133.285,133.225,133.27,85500000.0
2009-08-21 07:24:00,133.27,133.275,133.255,133.255,94300000.0
2009-08-21 07:25:00,133.255,133.26,133.205,133.21,77000000.0
2009-08-21 07:26:00,133.205,133.22,133.105,133.115,162300000.0
2009-08-21 07:27:00,133.11,133.13,133.105,133.125,138700000.0
2009-08-21 07:28:00,133.125,133.125,133.065,133.115,190600000.0
2009-08-21 07:29:00,133.115,133.15,133.115,133.14,147300000.0
2009-08-21 07:30:00,133.14,133.145,133.095,133.125,135100000.0
2009-08-21 07:31:00,133.125,133.22,133.12,133.22,201200000.0
2009-08-21 07:32:00,133.22,133.23,133.2,133.23,78900000.0
2009-08-21 07:33:00,133.225,133.28,133.225,133.28,160400000.0
2009-08-21 07:34:00,133.28,133.325,133.27,133.32,154100000.0
2009-08-21 07:35:00,133.315,133.325,133.295,133.32,197200000.0
2009-08-21 07:36:00,133.32,133.32,133.3,133.305,80100000.0
2009-08-21 07:37:00,133.305,133.32,133.29,133.29,127700000.0
2009-08-21 07:38:00,133.29,133.3,133.28,133.295,100300000.0
2009-08-21 07:39:00,133.295,133.36,133.295,133.35,161100000.0
2009-08-21 07:40:00,133.35,133.5,133.35,133.47,151300000.0
2009-08-21 07:41:00,133.47,133.525,133.46,133.525,148600000.0
2009-08-21 07:42:00,133.52,133.52,133.46,133.485,133700000.0
2009-08-21 07:43:00,133.47,133.51,133.47,133.48,90700000.0
2009-08-21 07:44:00,133.475,133.475,133.42,133.435,173900000.0
2009-08-21 07:45:00,133.435,133.44,133.405,133.405,96800000.0
2009-08-21 07:46:00,133.405,133.455,133.395,133.435,117100000.0
2009-08-21 07:47:00,133.43,133.43,133.36,133.375,154300000.0
2009-08-21 07:48:00,133.375,133.46,133.375,133.44,119500000.0
2009-08-21 07:49:00,133.44,133.44,133.4,133.405,125900000.0
2009-08-21 07:50:00,133.41,133.415,133.385,133.385,189700000.0
2009-08-21 07:51:00,133.39,133.395,133.345,133.35,127000000.0
2009-08-21 07:52:00,133.36,133.375,133.35,133.355,167800000.0
2009-08-21 07:53:00,133.355,133.38,133.35,133.38,110799999.0
2009-08-21 07:54:00,133.38,133.42,133.37,133.41,156700000.0
2009-08-21 07:55:00,133.41,133.45,133.405,133.415,162100000.0
2009-08-21 07:56:00,133.415,133.43,133.405,133.425,97300000.0
2009-08-21 07:57:00,133.425,133.465,133.405,133.465,180700000.0
2009-08-21 07:58:00,133.45,133.465,133.43,133.435,96500000.0
2009-08-21 07:59:00,133.43,133.455,133.42,133.44,71700000.0
2009-08-21 08:00:00,133.435,133.445,133.39,133.4,281700000.0
2009-08-21 08:01:00,133.4,133.4,133.32,133.35,295899999.0
2009-08-21 08:02:00,133.35,133.365,133.335,133.34,272400000.0
2009-08-21 08:03:00,133.335,133.345,133.3,133.3,231600000.0
2009-08-21 08:04:00,133.305,133.325,133.285,133.315,268100000.0
2009-08-21 08:05:00,133.315,133.35,133.28,133.335,333500000.0
2009-08-21 08:06:00,133.335,133.335,133.295,133.3,324000000.0
2009-08-21 08:07:00,133.3,133.33,133.295,133.325,330900000.0
2009-08-21 08:08:00,133.33,133.35,133.32,133.33,422799999.0
2009-08-21 08:09:00,133.335,133.335,133.28,133.285,191980000.0
2009-08-21 08:10:00,133.285,133.305,133.28,133.29,418799999.0
2009-08-21 08:11:00,133.29,133.3,133.275,133.29,298499999.0
2009-08-21 08:12:00,133.275,133.32,133.275,133.3,307400000.0
2009-08-21 08:13:00,133.305,133.305,133.27,133.3,409800000.0
2009-08-21 08:14:00,133.3,133.325,133.29,133.325,166700000.0
2009-08-21 08:15:00,133.325,133.325,133.285,133.29,219800001.0
2009-08-21 08:16:00,133.295,133.32,133.29,133.315,213400000.0
2009-08-21 08:17:00,133.31,133.31,133.28,133.29,375400000.0
2009-08-21 08:18:00,133.285,133.295,133.28,133.285,242400000.0
2009-08-21 08:19:00,133.285,133.285,133.275,133.28,74900000.0
2009-08-21 08:20:00,133.28,133.295,133.28,133.29,191299999.0
2009-08-21 08:21:00,133.3,133.355,133.295,133.355,199200000.0
2009-08-21 08:22:00,133.37,133.41,133.355,133.405,336200000.0
2009-08-21 08:23:00,133.405,133.44,133.4,133.41,248100000.0
2009-08-21 08:24:00,133.415,133.425,133.4,133.42,210500000.0
2009-08-21 08:25:00,133.42,133.43,133.375,133.375,124800000.0
2009-08-21 08:26:00,133.39,133.39,133.34,133.35,335300000.0
2009-08-21 08:27:00,133.35,133.355,133.295,133.3,156000000.0
2009-08-21 08:28:00,133.305,133.32,133.245,133.245,240000000.0
2009-08-21 08:29:00,133.255,133.285,133.24,133.275,105100000.0
2009-08-21 08:30:00,133.265,133.265,133.215,133.225,190800000.0
2009-08-21 08:31:00,133.225,133.28,133.225,133.27,145400000.0
2009-08-21 08:32:00,133.26,133.275,133.235,133.25,179400000.0
2009-08-21 08:33:00,133.25,133.265,133.24,133.265,301300000.0
2009-08-21 08:34:00,133.26,133.31,133.26,133.295,218100000.0
2009-08-21 08:35:00,133.3,133.335,133.3,133.31,122500000.0
2009-08-21 08:36:00,133.31,133.36,133.305,133.355,157800000.0
2009-08-21 08:37:00,133.36,133.41,133.36,133.41,295500000.0
2009-08-21 08:38:00,133.415,133.425,133.38,133.385,322600000.0
2009-08-21 08:39:00,133.385,133.42,133.38,133.41,355700000.0
2009-08-21 08:40:00,133.415,133.45,133.405,133.44,356900000.0
2009-08-21 08:41:00,133.435,133.47,133.42,133.42,157600000.0
2009-08-21 08:42:00,133.415,133.455,133.405,133.405,184600000.0
2009-08-21 08:43:00,133.41,133.45,133.41,133.435,274000000.0
2009-08-21 08:44:00,133.43,133.465,133.43,133.465,152200000.0
2009-08-21 08:45:00,133.47,133.5,133.43,133.44,401500000.0
2009-08-21 08:46:00,133.44,133.465,133.435,133.435,211700000.0
2009-08-21 08:47:00,133.435,133.46,133.43,133.45,238100000.0
2009-08-21 08:48:00,133.45,133.46,133.44,133.45,200700000.0
2009-08-21 08:49:00,133.45,133.495,133.45,133.48,202700000.0
2009-08-21 08:50:00,133.48,133.48,133.455,133.465,246500000.0
2009-08-21 08:51:00,133.45,133.485,133.445,133.485,107800000.0
2009-08-21 08:52:00,133.48,133.485,133.44,133.48,175200000.0
2009-08-21 08:53:00,133.475,133.575,133.46,133.57,209800000.0
2009-08-21 08:54:00,133.58,133.63,133.565,133.61,301100000.0
2009-08-21 08:55:00,133.61,133.715,133.605,133.715,263500000.0
2009-08-21 08:56:00,133.715,133.78,133.71,133.77,291100000.0
2009-08-21 08:57:00,133.77,133.82,133.745,133.8,279700000.0
2009-08-21 08:58:00,133.805,133.89,133.805,133.86,264000000.0
2009-08-21 08:59:00,133.86,133.9,133.835,133.85,289900003.0
2009-08-21 09:00:00,133.85,133.855,133.8,133.805,158300000.0
2009-08-21 09:01:00,133.805,133.84,133.805,133.815,323200000.0
2009-08-21 09:02:00,133.815,133.855,133.775,133.795,379400001.0
2009-08-21 09:03:00,133.79,133.805,133.77,133.8,157900000.0
2009-08-21 09:04:00,133.805,133.885,133.8,133.855,196500000.0
2009-08-21 09:05:00,133.86,134.025,133.86,134.0,236100000.0
2009-08-21 09:06:00,134.0,134.05,133.93,134.0,234000000.0
2009-08-21 09:07:00,134.0,134.005,133.95,133.96,186500000.0
2009-08-21 09:08:00,133.96,134.025,133.95,133.995,197100000.0
2009-08-21 09:09:00,133.995,133.995,133.925,133.96,219100000.0
2009-08-21 09:10:00,133.96,133.98,133.905,133.905,262100000.0
2009-08-21 09:11:00,133.905,133.945,133.87,133.915,206600000.0
2009-08-21 09:12:00,133.92,133.935,133.905,133.925,108200000.0
2009-08-21 09:13:00,133.925,133.935,133.87,133.87,202600000.0
2009-08-21 09:14:00,133.87,133.9,133.84,133.86,257700000.0
2009-08-21 09:15:00,133.86,133.9,133.86,133.875,164500000.0
2009-08-21 09:16:00,133.875,133.9,133.86,133.89,118100000.0
2009-08-21 09:17:00,133.9,133.92,133.85,133.86,184400000.0
2009-08-21 09:18:00,133.86,133.9,133.85,133.87,151200000.0
2009-08-21 09:19:00,133.87,133.87,133.81,133.82,122000000.0
2009-08-21 09:20:00,133.815,133.84,133.81,133.84,81700000.0
2009-08-21 09:21:00,133.84,133.895,133.84,133.89,94200000.0
2009-08-21 09:22:00,133.895,133.9,133.865,133.89,191300000.0
2009-08-21 09:23:00,133.89,133.905,133.85,133.85,290499999.0
2009-08-21 09:24:00,133.85,133.88,133.84,133.84,276100000.0
2009-08-21 09:25:00,133.85,133.855,133.815,133.84,111800000.0
2009-08-21 09:26:00,133.84,133.85,133.84,133.84,89200000.0
2009-08-21 09:27:00,133.84,133.87,133.84,133.85,145800000.0
2009-08-21 09:28:00,133.875,134.04,133.875,134.025,263500000.0
2009-08-21 09:29:00,134.03,134.12,134.03,134.12,201400000.0
2009-08-21 09:30:00,134.12,134.165,134.1,134.12,205700000.0
2009-08-21 09:31:00,134.12,134.185,134.12,134.16,240600000.0
2009-08-21 09:32:00,134.175,134.215,134.155,134.19,320900000.0
2009-08-21 09:33:00,134.19,134.19,134.125,134.135,182200000.0
2009-08-21 09:34:00,134.135,134.14,134.105,134.125,292100000.0
2009-08-21 09:35:00,134.125,134.175,134.11,134.16,231700000.0
2009-08-21 09:36:00,134.17,134.265,134.165,134.255,223400000.0
2009-08-21 09:37:00,134.255,134.305,134.225,134.24,237600000.0
2009-08-21 09:38:00,134.235,134.265,134.205,134.255,354500000.0
2009-08-21 09:39:00,134.255,134.28,134.24,134.26,312600000.0
2009-08-21 09:40:00,134.26,134.27,134.23,134.24,245600000.0
2009-08-21 09:41:00,134.26,134.295,134.245,134.285,206300000.0
2009-08-21 09:42:00,134.285,134.34,134.26,134.265,183000000.0
2009-08-21 09:43:00,134.265,134.305,134.225,134.29,296800000.0
2009-08-21 09:44:00,134.285,134.295,134.23,134.255,272600000.0
2009-08-21 09:45:00,134.26,134.345,134.255,134.29,297600000.0
2009-08-21 09:46:00,134.29,134.29,134.255,134.27,223800000.0
2009-08-21 09:47:00,134.27,134.27,134.205,134.22,130000000.0
2009-08-21 09:48:00,134.215,134.22,134.16,134.175,254700000.0
2009-08-21 09:49:00,134.17,134.17,134.13,134.165,177400000.0
2009-08-21 09:50:00,134.165,134.165,134.115,134.135,235500000.0
2009-08-21 09:51:00,134.13,134.14,134.105,134.14,314300000.0
2009-08-21 09:52:00,134.14,134.235,134.135,134.215,188100000.0
2009-08-21 09:53:00,134.23,134.23,134.195,134.2,140500000.0
2009-08-21 09:54:00,134.2,134.265,134.19,134.265,135200000.0
2009-08-21 09:55:00,134.265,134.27,134.225,134.24,224900000.0
2009-08-21 09:56:00,134.245,134.245,134.205,134.225,252500000.0
2009-08-21 09:57:00,134.225,134.265,134.2,134.22,243600000.0
2009-08-21 09:58:00,134.22,134.25,134.215,134.23,212600000.0
2009-08-21 09:59:00,134.23,134.25,134.23,134.245,138400000.0
2009-08-21 10:00:00,134.25,134.27,134.235,134.265,260800000.0
2009-08-21 10:01:00,134.275,134.275,134.16,134.16,241700000.0
2009-08-21 10:02:00,134.155,134.185,134.155,134.165,283400000.0
2009-08-21 10:03:00,134.165,134.165,134.125,134.125,195900000.0
2009-08-21 10:04:00,134.14,134.175,134.11,134.125,200700000.0
2009-08-21 10:05:00,134.12,134.13,134.035,134.045,146500000.0
2009-08-21 10:06:00,134.06,134.1,134.025,134.04,214900000.0
2009-08-21 10:07:00,134.04,134.04,133.955,133.97,153800000.0
2009-08-21 10:08:00,133.97,134.005,133.96,134.0,161400000.0
2009-08-21 10:09:00,133.995,134.01,133.98,133.99,195700000.0
2009-08-21 10:10:00,133.995,134.035,133.975,134.035,269200000.0
2009-08-21 10:11:00,134.05,134.095,134.045,134.09,181800000.0
2009-08-21 10:12:00,134.09,134.125,134.065,134.09,275200000.0
2009-08-21 10:13:00,134.09,134.095,134.055,134.06,231700000.0
2009-08-21 10:14:00,134.05,134.05,134.015,134.02,194100000.0
2009-08-21 10:15:00,134.02,134.07,134.02,134.06,263500000.0
2009-08-21 10:16:00,134.065,134.07,134.015,134.015,210000000.0
2009-08-21 10:17:00,134.02,134.03,134.0,134.005,266900000.0
2009-08-21 10:18:00,134.005,134.035,133.925,133.94,220900000.0
2009-08-21 10:19:00,133.935,133.95,133.875,133.905,242200000.0
2009-08-21 10:20:00,133.905,133.955,133.9,133.935,193100000.0
2009-08-21 10:21:00,133.94,133.96,133.925,133.955,66900000.0
2009-08-21 10:22:00,133.955,134.005,133.94,133.995,163200000.0
2009-08-21 10:23:00,133.99,134.02,133.98,133.98,155800000.0
2009-08-21 10:24:00,133.98,133.985,133.96,133.985,166400000.0
2009-08-21 10:25:00,133.98,133.98,133.925,133.94,188600000.0
2009-08-21 10:26:00,133.94,133.94,133.885,133.93,199600000.0
2009-08-21 10:27:00,133.92,133.92,133.9,133.9,241900000.0
2009-08-21 10:28:00,133.9,133.91,133.88,133.89,164900000.0
2009-08-21 10:29:00,133.91,133.925,133.875,133.91,224700000.0
2009-08-21 10:30:00,133.905,133.92,133.9,133.905,134300000.0
2009-08-21 10:31:00,133.91,133.935,133.9,133.93,200200000.0
2009-08-21 10:32:00,133.935,133.935,133.91,133.915,64800000.0
2009-08-21 10:33:00,133.915,133.95,133.905,133.925,260400000.0
2009-08-21 10:34:00,133.92,133.94,133.92,133.93,240300000.0
2009-08-21 10:35:00,133.93,133.98,133.93,133.965,298700000.0
2009-08-21 10:36:00,133.975,133.975,133.955,133.955,31400000.0
2009-08-21 10:37:00,133.955,133.965,133.945,133.965,66500000.0
2009-08-21 10:38:00,133.965,133.975,133.96,133.975,92700000.0
2009-08-21 10:39:00,133.97,133.975,133.905,133.91,174200000.0
2009-08-21 10:40:00,133.91,133.925,133.905,133.915,151500000.0
2009-08-21 10:41:00,133.925,133.95,133.915,133.945,121100000.0
2009-08-21 10:42:00,133.95,133.965,133.93,133.935,107100000.0
2009-08-21 10:43:00,133.935,133.945,133.9,133.9,119300000.0
2009-08-21 10:44:00,133.9,133.935,133.885,133.93,212700000.0
2009-08-21 10:45:00,133.93,133.97,133.92,133.96,232800000.0
2009-08-21 10:46:00,133.96,133.985,133.96,133.975,248200000.0
2009-08-21 10:47:00,133.975,134.005,133.97,134.005,248000000.0
2009-08-21 10:48:00,134.005,134.035,133.995,134.035,196500000.0
2009-08-21 10:49:00,134.04,134.12,134.04,134.085,349500000.0
2009-08-21 10:50:00,134.08,134.125,134.075,134.105,328300000.0
2009-08-21 10:51:00,134.105,134.16,134.085,134.16,265300000.0
2009-08-21 10:52:00,134.155,134.165,134.13,134.135,276800000.0
2009-08-21 10:53:00,134.12,134.135,134.105,134.115,193500000.0
2009-08-21 10:54:00,134.12,134.12,134.075,134.1,189500000.0
2009-08-21 10:55:00,134.1,134.105,134.06,134.06,313000000.0
2009-08-21 10:56:00,134.06,134.105,134.06,134.085,307500000.0
2009-08-21 10:57:00,134.08,134.095,134.065,134.09,288900000.0
2009-08-21 10:58:00,134.08,134.095,134.08,134.08,123200000.0
2009-08-21 10:59:00,134.085,134.095,134.045,134.065,299899999.0
2009-08-21 11:00:00,134.06,134.07,134.035,134.035,365000000.0
2009-08-21 11:01:00,134.035,134.045,134.02,134.025,220100000.0
2009-08-21 11:02:00,134.02,134.05,134.02,134.05,95400000.0
2009-08-21 11:03:00,134.045,134.06,134.025,134.025,251800000.0
2009-08-21 11:04:00,134.03,134.07,134.03,134.05,110300000.0
2009-08-21 11:05:00,134.05,134.065,134.045,134.055,300100000.0
2009-08-21 11:06:00,134.06,134.08,134.06,134.07,162100000.0
2009-08-21 11:07:00,134.07,134.16,134.065,134.15,198300000.0
2009-08-21 11:08:00,134.145,134.145,134.115,134.13,155500000.0
2009-08-21 11:09:00,134.125,134.17,134.125,134.16,186700000.0
2009-08-21 11:10:00,134.16,134.215,134.155,134.17,188200000.0
2009-08-21 11:11:00,134.17,134.195,134.17,134.175,253300001.0
2009-08-21 11:12:00,134.175,134.19,134.155,134.175,256200000.0
2009-08-21 11:13:00,134.175,134.205,134.16,134.17,271700000.0
2009-08-21 11:14:00,134.17,134.195,134.17,134.185,87000000.0
2009-08-21 11:15:00,134.16,134.18,134.13,134.14,179400000.0
2009-08-21 11:16:00,134.13,134.17,134.13,134.16,227900000.0
2009-08-21 11:17:00,134.16,134.175,134.135,134.165,184300000.0
2009-08-21 11:18:00,134.165,134.22,134.16,134.195,139500000.0
2009-08-21 11:19:00,134.19,134.2,134.135,134.145,273900000.0
2009-08-21 11:20:00,134.145,134.145,134.12,134.145,137000000.0
2009-08-21 11:21:00,134.14,134.145,134.125,134.14,323200000.0
2009-08-21 11:22:00,134.14,134.175,134.135,134.16,167900000.0
2009-08-21 11:23:00,134.155,134.16,134.12,134.12,163200000.0
2009-08-21 11:24:00,134.13,134.135,134.12,134.135,57000000.0
2009-08-21 11:25:00,134.13,134.135,134.115,134.13,220500000.0
2009-08-21 11:26:00,134.13,134.14,134.125,134.13,42600000.0
2009-08-21 11:27:00,134.13,134.13,134.03,134.085,252400000.0
2009-08-21 11:28:00,134.1,134.12,134.055,134.095,262300000.0
2009-08-21 11:29:00,134.095,134.1,134.06,134.065,109200000.0
2009-08-21 11:30:00,134.065,134.1,134.06,134.09,116400000.0
2009-08-21 11:31:00,134.095,134.13,134.095,134.11,192300000.0
2009-08-21 11:32:00,134.11,134.12,134.09,134.095,153800000.0
2009-08-21 11:33:00,134.095,134.17,134.095,134.17,206300000.0
2009-08-21 11:34:00,134.17,134.2,134.17,134.19,226700000.0
2009-08-21 11:35:00,134.19,134.2,134.16,134.18,231800000.0
2009-08-21 11:36:00,134.18,134.2,134.16,134.17,262100000.0
2009-08-21 11:37:00,134.17,134.21,134.145,134.155,252600000.0
2009-08-21 11:38:00,134.155,134.185,134.135,134.175,193000000.0
2009-08-21 11:39:00,134.175,134.19,134.135,134.165,200800000.0
2009-08-21 11:40:00,134.175,134.175,134.115,134.135,264400000.0
2009-08-21 11:41:00,134.135,134.175,134.13,134.15,230100001.0
2009-08-21 11:42:00,134.14,134.17,134.14,134.16,121400000.0
2009-08-21 11:43:00,134.165,134.18,134.15,134.17,396000000.0
2009-08-21 11:44:00,134.17,134.19,134.16,134.185,146200000.0
2009-08-21 11:45:00,134.18,134.195,134.145,134.175,203600000.0
2009-08-21 11:46:00,134.18,134.2,134.16,134.195,208100000.0
2009-08-21 11:47:00,134.2,134.275,134.19,134.27,115200000.0
2009-08-21 11:48:00,134.26,134.345,134.23,134.345,224800000.0
2009-08-21 11:49:00,134.345,134.35,134.26,134.27,277800000.0
2009-08-21 11:50:00,134.26,134.265,134.225,134.24,299700000.0
2009-08-21 11:51:00,134.24,134.24,134.185,134.21,204300000.0
2009-08-21 11:52:00,134.22,134.225,134.175,134.19,247500000.0
2009-08-21 11:53:00,134.195,134.21,134.175,134.205,148600000.0
2009-08-21 11:54:00,134.205,134.21,134.175,134.19,244100000.0
2009-08-21 11:55:00,134.19,134.2,134.17,134.17,216200000.0
2009-08-21 11:56:00,134.17,134.175,134.135,134.135,181500000.0
2009-08-21 11:57:00,134.135,134.145,134.13,134.145,234199999.0
2009-08-21 11:58:00,134.155,134.18,134.155,134.16,179300000.0
2009-08-21 11:59:00,134.16,134.26,134.16,134.26,274500000.0
2009-08-21 12:00:00,134.255,134.295,134.25,134.275,230000000.0
2009-08-21 12:01:00,134.25,134.265,134.23,134.245,184600000.0
2009-08-21 12:02:00,134.245,134.245,134.225,134.24,192500000.0
2009-08-21 12:03:00,134.24,134.24,134.215,134.225,132700000.0
2009-08-21 12:04:00,134.225,134.285,134.22,134.285,150600000.0
2009-08-21 12:05:00,134.285,134.34,134.285,134.32,200700000.0
2009-08-21 12:06:00,134.32,134.33,134.275,134.28,253400000.0
2009-08-21 12:07:00,134.28,134.285,134.25,134.255,218600000.0
2009-08-21 12:08:00,134.255,134.285,134.25,134.255,199400000.0
2009-08-21 12:09:00,134.255,134.275,134.255,134.27,79300000.0
2009-08-21 12:10:00,134.27,134.31,134.26,134.305,380500000.0
2009-08-21 12:11:00,134.31,134.335,134.29,134.32,249300000.0
2009-08-21 12:12:00,134.32,134.32,134.255,134.275,176100000.0
2009-08-21 12:13:00,134.275,134.335,134.27,134.335,170300000.0
2009-08-21 12:14:00,134.33,134.39,134.315,134.38,179300000.0
2009-08-21 12:15:00,134.375,134.4,134.36,134.38,185000000.0
2009-08-21 12:16:00,134.385,134.395,134.345,134.345,188100000.0
2009-08-21 12:17:00,134.34,134.375,134.34,134.375,170300000.0
2009-08-21 12:18:00,134.375,134.375,134.3,134.3,128600000.0
2009-08-21 12:19:00,134.3,134.3,134.28,134.29,149100000.0
2009-08-21 12:20:00,134.29,134.305,134.275,134.275,135700000.0
2009-08-21 12:21:00,134.28,134.335,134.275,134.33,271200000.0
2009-08-21 12:22:00,134.33,134.35,134.27,134.35,254200000.0
2009-08-21 12:23:00,134.355,134.435,134.34,134.41,215100000.0
2009-08-21 12:24:00,134.405,134.405,134.36,134.405,204200000.0
2009-08-21 12:25:00,134.41,134.435,134.41,134.42,153400000.0
2009-08-21 12:26:00,134.42,134.43,134.375,134.4,236700000.0
2009-08-21 12:27:00,134.4,134.405,134.375,134.395,299500000.0
2009-08-21 12:28:00,134.395,134.41,134.39,134.4,327699999.0
2009-08-21 12:29:00,134.4,134.4,134.355,134.37,99000000.0
2009-08-21 12:30:00,134.37,134.41,134.345,134.405,239500000.0
2009-08-21 12:31:00,134.405,134.405,134.375,134.38,191500000.0
2009-08-21 12:32:00,134.38,134.405,134.355,134.375,174900000.0
2009-08-21 12:33:00,134.375,134.375,134.345,134.345,70600000.0
2009-08-21 12:34:00,134.35,134.395,134.35,134.395,211700000.0
2009-08-21 12:35:00,134.395,134.4,134.36,134.365,163200000.0
2009-08-21 12:36:00,134.365,134.37,134.36,134.37,148500000.0
2009-08-21 12:37:00,134.37,134.375,134.36,134.365,142400000.0
2009-08-21 12:38:00,134.355,134.355,134.35,134.355,304300000.0
2009-08-21 12:39:00,134.355,134.355,134.31,134.33,295299999.0
2009-08-21 12:40:00,134.33,134.36,134.32,134.345,227700000.0
2009-08-21 12:41:00,134.345,134.36,134.335,134.335,106300000.0
2009-08-21 12:42:00,134.335,134.395,134.325,134.375,176800000.0
2009-08-21 12:43:00,134.375,134.38,134.35,134.35,71500000.0
2009-08-21 12:44:00,134.35,134.39,134.345,134.38,149300000.0
2009-08-21 12:45:00,134.38,134.405,134.375,134.405,158800000.0
2009-08-21 12:46:00,134.405,134.415,134.38,134.39,191000000.0
2009-08-21 12:47:00,134.385,134.435,134.385,134.405,285800000.0
2009-08-21 12:48:00,134.41,134.415,134.385,134.39,169000000.0
2009-08-21 12:49:00,134.385,134.42,134.385,134.405,272600000.0
2009-08-21 12:50:00,134.405,134.435,134.4,134.43,134700000.0
2009-08-21 12:51:00,134.44,134.465,134.435,134.46,171300000.0
2009-08-21 12:52:00,134.46,134.49,134.45,134.47,127800000.0
2009-08-21 12:53:00,134.475,134.495,134.47,134.475,152100000.0
2009-08-21 12:54:00,134.475,134.585,134.465,134.53,322099999.0
2009-08-21 12:55:00,134.53,134.53,134.445,134.475,278000000.0
2009-08-21 12:56:00,134.48,134.555,134.47,134.52,166000000.0
2009-08-21 12:57:00,134.52,134.52,134.465,134.48,147700000.0
2009-08-21 12:58:00,134.48,134.52,134.48,134.505,169800000.0
2009-08-21 12:59:00,134.5,134.52,134.48,134.5,129100000.0
2009-08-21 13:00:00,134.5,134.535,134.5,134.525,184600000.0
2009-08-21 13:01:00,134.525,134.535,134.485,134.49,219900000.0
2009-08-21 13:02:00,134.495,134.515,134.46,134.46,152600000.0
2009-08-21 13:03:00,134.465,134.48,134.46,134.475,152100000.0
2009-08-21 13:04:00,134.46,134.51,134.455,134.51,173900000.0
2009-08-21 13:05:00,134.505,134.565,134.465,134.485,265500000.0
2009-08-21 13:06:00,134.49,134.51,134.485,134.5,93300000.0
2009-08-21 13:07:00,134.495,134.51,134.465,134.465,165700000.0
2009-08-21 13:08:00,134.465,134.465,134.425,134.425,199300000.0
2009-08-21 13:09:00,134.425,134.45,134.425,134.435,150300000.0
2009-08-21 13:10:00,134.435,134.44,134.415,134.435,363800000.0
2009-08-21 13:11:00,134.43,134.435,134.415,134.42,108300000.0
2009-08-21 13:12:00,134.415,134.42,134.345,134.35,233000000.0
2009-08-21 13:13:00,134.35,134.35,134.275,134.275,132600000.0
2009-08-21 13:14:00,134.275,134.305,134.27,134.305,107000000.0
2009-08-21 13:15:00,134.305,134.37,134.305,134.37,139600000.0
2009-08-21 13:16:00,134.38,134.38,134.36,134.375,219100000.0
2009-08-21 13:17:00,134.375,134.385,134.345,134.355,186600000.0
2009-08-21 13:18:00,134.355,134.365,134.345,134.36,198500000.0
2009-08-21 13:19:00,134.36,134.405,134.36,134.385,326300000.0
2009-08-21 13:20:00,134.39,134.415,134.38,134.39,307699998.0
2009-08-21 13:21:00,134.395,134.41,134.39,134.4,155900000.0
2009-08-21 13:22:00,134.4,134.42,134.38,134.39,287700000.0
2009-08-21 13:23:00,134.385,134.425,134.385,134.425,197300000.0
2009-08-21 13:24:00,134.425,134.44,134.415,134.42,157100000.0
2009-08-21 13:25:00,134.42,134.43,134.41,134.43,289200000.0
2009-08-21 13:26:00,134.43,134.485,134.41,134.455,203600000.0
2009-08-21 13:27:00,134.455,134.57,134.45,134.55,216700000.0
2009-08-21 13:28:00,134.545,134.545,134.45,134.45,281700000.0
2009-08-21 13:29:00,134.45,134.455,134.42,134.43,359300000.0
2009-08-21 13:30:00,134.415,134.48,134.415,134.455,289700000.0
2009-08-21 13:31:00,134.455,134.49,134.45,134.47,341600000.0
2009-08-21 13:32:00,134.47,134.47,134.395,134.425,269700000.0
2009-08-21 13:33:00,134.42,134.425,134.39,134.39,216900000.0
2009-08-21 13:34:00,134.385,134.385,134.32,134.33,197000000.0
2009-08-21 13:35:00,134.33,134.365,134.315,134.365,183300000.0
2009-08-21 13:36:00,134.375,134.385,134.3,134.305,224000000.0
2009-08-21 13:37:00,134.3,134.315,134.28,134.31,141900000.0
2009-08-21 13:38:00,134.315,134.345,134.29,134.335,204100000.0
2009-08-21 13:39:00,134.345,134.355,134.32,134.33,246400000.0
2009-08-21 13:40:00,134.34,134.385,134.325,134.34,200250000.0
2009-08-21 13:41:00,134.35,134.375,134.345,134.36,91600000.0
2009-08-21 13:42:00,134.36,134.405,134.355,134.375,251400000.0
2009-08-21 13:43:00,134.375,134.4,134.345,134.345,238800000.0
2009-08-21 13:44:00,134.345,134.35,134.32,134.34,211800000.0
2009-08-21 13:45:00,134.33,134.35,134.33,134.335,156200000.0
2009-08-21 13:46:00,134.34,134.355,134.335,134.34,178300000.0
2009-08-21 13:47:00,134.34,134.345,134.32,134.325,298700000.0
2009-08-21 13:48:00,134.325,134.34,134.315,134.33,279600000.0
2009-08-21 13:49:00,134.33,134.33,134.285,134.29,117000000.0
2009-08-21 13:50:00,134.295,134.295,134.28,134.29,229600000.0
2009-08-21 13:51:00,134.29,134.29,134.275,134.275,127800000.0
2009-08-21 13:52:00,134.275,134.28,134.26,134.265,221900000.0
2009-08-21 13:53:00,134.265,134.295,134.265,134.28,304600000.0
2009-08-21 13:54:00,134.275,134.3,134.265,134.295,248900000.0
2009-08-21 13:55:00,134.295,134.315,134.295,134.305,64100000.0
2009-08-21 13:56:00,134.305,134.315,134.305,134.305,84500000.0
2009-08-21 13:57:00,134.305,134.315,134.305,134.305,68500000.0
2009-08-21 13:58:00,134.305,134.335,134.3,134.33,144800000.0
2009-08-21 13:59:00,134.33,134.34,134.32,134.325,374999999.0
2009-08-21 14:00:00,134.325,134.335,134.295,134.295,228200000.0
2009-08-21 14:01:00,134.295,134.295,134.24,134.245,156700000.0
2009-08-21 14:02:00,134.245,134.245,134.21,134.235,262500000.0
2009-08-21 14:03:00,134.24,134.285,134.24,134.26,353600002.0
2009-08-21 14:04:00,134.26,134.26,134.235,134.25,163400000.0
2009-08-21 14:05:00,134.25,134.255,134.24,134.255,197600000.0
2009-08-21 14:06:00,134.255,134.26,134.245,134.245,385400001.0
2009-08-21 14:07:00,134.245,134.26,134.235,134.255,316200000.0
2009-08-21 14:08:00,134.255,134.27,134.24,134.245,136000000.0
2009-08-21 14:09:00,134.245,134.25,134.22,134.22,249300000.0
2009-08-21 14:10:00,134.225,134.245,134.225,134.24,92500000.0
2009-08-21 14:11:00,134.24,134.245,134.215,134.225,109400000.0
2009-08-21 14:12:00,134.225,134.225,134.19,134.2,241800000.0
2009-08-21 14:13:00,134.2,134.21,134.16,134.16,239500000.0
2009-08-21 14:14:00,134.17,134.19,134.16,134.175,364600000.0
2009-08-21 14:15:00,134.175,134.175,134.125,134.145,347100000.0
2009-08-21 14:16:00,134.14,134.215,134.135,134.195,237000000.0
2009-08-21 14:17:00,134.2,134.21,134.19,134.205,142800000.0
2009-08-21 14:18:00,134.205,134.24,134.19,134.24,257800000.0
2009-08-21 14:19:00,134.24,134.245,134.215,134.22,254100000.0
2009-08-21 14:20:00,134.23,134.28,134.215,134.275,218100000.0
2009-08-21 14:21:00,134.27,134.29,134.27,134.275,316300000.0
2009-08-21 14:22:00,134.275,134.335,134.27,134.32,162500000.0
2009-08-21 14:23:00,134.32,134.34,134.31,134.31,126800000.0
2009-08-21 14:24:00,134.31,134.32,134.295,134.32,295200000.0
2009-08-21 14:25:00,134.32,134.34,134.285,134.305,250200000.0
2009-08-21 14:26:00,134.305,134.355,134.305,134.35,228500000.0
2009-08-21 14:27:00,134.35,134.355,134.265,134.29,306000000.0
2009-08-21 14:28:00,134.295,134.295,134.255,134.265,179000000.0
2009-08-21 14:29:00,134.265,134.325,134.26,134.32,212800000.0
2009-08-21 14:30:00,134.33,134.465,134.33,134.46,302800000.0
2009-08-21 14:31:00,134.46,134.475,134.42,134.43,216700000.0
2009-08-21 14:32:00,134.425,134.43,134.395,134.405,199600000.0
2009-08-21 14:33:00,134.405,134.405,134.33,134.335,255900000.0
2009-08-21 14:34:00,134.34,134.36,134.315,134.32,211000000.0
2009-08-21 14:35:00,134.32,134.32,134.285,134.305,199100000.0
2009-08-21 14:36:00,134.3,134.325,134.295,134.315,217100000.0
2009-08-21 14:37:00,134.32,134.36,134.315,134.35,145400000.0
2009-08-21 14:38:00,134.34,134.345,134.28,134.28,156100001.0
2009-08-21 14:39:00,134.27,134.32,134.255,134.31,245600000.0
2009-08-21 14:40:00,134.31,134.325,134.29,134.315,116700000.0
2009-08-21 14:41:00,134.315,134.315,134.27,134.28,221300000.0
2009-08-21 14:42:00,134.28,134.295,134.2,134.2,199700000.0
2009-08-21 14:43:00,134.195,134.24,134.185,134.225,266200000.0
2009-08-21 14:44:00,134.22,134.22,134.175,134.2,267900000.0
2009-08-21 14:45:00,134.2,134.2,134.175,134.185,186400000.0
2009-08-21 14:46:00,134.185,134.185,134.145,134.145,70400000.0
2009-08-21 14:47:00,134.145,134.15,134.065,134.12,255000000.0
2009-08-21 14:48:00,134.13,134.18,134.13,134.17,263700000.0
2009-08-21 14:49:00,134.17,134.2,134.12,134.13,196600000.0
2009-08-21 14:50:00,134.135,134.2,134.11,134.185,396000000.0
2009-08-21 14:51:00,134.185,134.225,134.165,134.185,204300000.0
2009-08-21 14:52:00,134.19,134.2,134.175,134.19,256400000.0
2009-08-21 14:53:00,134.185,134.225,134.18,134.205,312900000.0
2009-08-21 14:54:00,134.21,134.25,134.205,134.25,216800000.0
2009-08-21 14:55:00,134.26,134.275,134.195,134.2,307100000.0
2009-08-21 14:56:00,134.19,134.23,134.185,134.215,467300000.0
2009-08-21 14:57:00,134.215,134.235,134.205,134.235,324600000.0
2009-08-21 14:58:00,134.265,134.265,134.235,134.235,173200000.0
2009-08-21 14:59:00,134.24,134.3,134.24,134.275,136800000.0
2009-08-21 15:00:00,134.28,134.325,134.27,134.305,203400000.0
2009-08-21 15:01:00,134.305,134.33,134.28,134.3,135500000.0
2009-08-21 15:02:00,134.3,134.34,134.3,134.34,173600000.0
2009-08-21 15:03:00,134.335,134.35,134.31,134.34,100600000.0
2009-08-21 15:04:00,134.34,134.34,134.225,134.265,193900000.0
2009-08-21 15:05:00,134.265,134.33,134.265,134.315,150700000.0
2009-08-21 15:06:00,134.31,134.325,134.265,134.265,147700000.0
2009-08-21 15:07:00,134.265,134.315,134.235,134.31,244500000.0
2009-08-21 15:08:00,134.31,134.325,134.3,134.3,184500000.0
2009-08-21 15:09:00,134.3,134.35,134.3,134.33,282300000.0
2009-08-21 15:10:00,134.33,134.335,134.315,134.325,139700000.0
2009-08-21 15:11:00,134.32,134.345,134.3,134.34,91600000.0
2009-08-21 15:12:00,134.34,134.34,134.335,134.34,51000000.0
2009-08-21 15:13:00,134.34,134.34,134.31,134.31,117800000.0
2009-08-21 15:14:00,134.31,134.325,134.31,134.325,129100000.0
2009-08-21 15:15:00,134.325,134.335,134.265,134.265,188700000.0
2009-08-21 15:16:00,134.26,134.27,134.25,134.25,175700000.0
2009-08-21 15:17:00,134.25,134.295,134.25,134.275,170800000.0
2009-08-21 15:18:00,134.275,134.315,134.205,134.24,200200000.0
2009-08-21 15:19:00,134.235,134.265,134.215,134.25,107000000.0
2009-08-21 15:20:00,134.25,134.26,134.235,134.25,75100000.0
2009-08-21 15:21:00,134.25,134.25,134.185,134.215,118400000.0
2009-08-21 15:22:00,134.215,134.24,134.17,134.195,177900000.0
2009-08-21 15:23:00,134.195,134.225,134.18,134.195,268300000.0
2009-08-21 15:24:00,134.195,134.23,134.19,134.215,170000000.0
2009-08-21 15:25:00,134.215,134.225,134.195,134.2,175500000.0
2009-08-21 15:26:00,134.205,134.235,134.2,134.215,207500000.0
2009-08-21 15:27:00,134.215,134.235,134.21,134.22,188600000.0
2009-08-21 15:28:00,134.225,134.23,134.215,134.22,318300000.0
2009-08-21 15:29:00,134.22,134.225,134.19,134.195,136500000.0
2009-08-21 15:30:00,134.195,134.195,134.12,134.16,270700000.0
2009-08-21 15:31:00,134.165,134.185,134.145,134.16,241400000.0
2009-08-21 15:32:00,134.16,134.16,134.095,134.105,229300000.0
2009-08-21 15:33:00,134.105,134.105,133.93,133.93,289800000.0
2009-08-21 15:34:00,133.935,134.015,133.935,133.99,307200000.0
2009-08-21 15:35:00,133.99,134.03,133.96,134.03,237300000.0
2009-08-21 15:36:00,134.025,134.03,133.98,134.01,242400000.0
2009-08-21 15:37:00,134.01,134.03,133.955,134.01,233900000.0
2009-08-21 15:38:00,134.005,134.055,134.005,134.055,187400000.0
2009-08-21 15:39:00,134.055,134.09,134.0,134.065,242600000.0
2009-08-21 15:40:00,134.065,134.15,134.06,134.145,266300000.0
2009-08-21 15:41:00,134.15,134.195,134.145,134.155,297600000.0
2009-08-21 15:42:00,134.155,134.195,134.145,134.185,197000000.0
2009-08-21 15:43:00,134.185,134.195,134.155,134.155,187900000.0
2009-08-21 15:44:00,134.165,134.165,134.095,134.105,261800000.0
2009-08-21 15:45:00,134.105,134.185,134.105,134.16,138700000.0
2009-08-21 15:46:00,134.155,134.165,134.11,134.165,187800000.0
2009-08-21 15:47:00,134.165,134.165,134.09,134.09,168500000.0
2009-08-21 15:48:00,134.085,134.09,134.05,134.09,194200000.0
2009-08-21 15:49:00,134.09,134.115,134.06,134.1,269200000.0
2009-08-21 15:50:00,134.1,134.1,134.045,134.06,145700000.0
2009-08-21 15:51:00,134.06,134.065,133.995,134.02,162900000.0
2009-08-21 15:52:00,134.02,134.02,133.92,133.945,215900000.0
2009-08-21 15:53:00,133.945,134.015,133.945,133.985,309700000.0
2009-08-21 15:54:00,134.0,134.085,133.995,134.05,131400000.0
2009-08-21 15:55:00,134.035,134.09,134.005,134.09,203100000.0
2009-08-21 15:56:00,134.09,134.125,134.085,134.1,245200000.0
2009-08-21 15:57:00,134.105,134.11,134.055,134.075,277000000.0
2009-08-21 15:58:00,134.075,134.075,134.035,134.04,210600000.0
2009-08-21 15:59:00,134.04,134.07,134.04,134.05,209000000.0
2009-08-21 16:00:00,134.06,134.52,134.06,134.52,249399999.0
2009-08-21 16:01:00,134.52,134.685,134.52,134.65,242300000.0
2009-08-21 16:02:00,134.65,134.66,134.545,134.605,204400000.0
2009-08-21 16:03:00,134.6,134.82,134.6,134.805,268400000.0
2009-08-21 16:04:00,134.815,134.92,134.8,134.905,616910001.0
2009-08-21 16:05:00,134.915,134.94,134.915,134.94,88899998.0
2009-08-21 16:06:00,135.095,135.11,135.055,135.07,259400000.0
2009-08-21 16:07:00,135.06,135.135,135.04,135.125,365500000.0
2009-08-21 16:08:00,135.115,135.125,135.01,135.02,398300000.0
2009-08-21 16:09:00,135.015,135.07,134.925,134.94,617000001.0
2009-08-21 16:10:00,134.935,134.98,134.905,134.925,538600000.0
2009-08-21 16:11:00,134.935,134.965,134.915,134.94,438300000.0
2009-08-21 16:12:00,134.935,135.095,134.91,135.075,356900001.0
2009-08-21 16:13:00,135.08,135.185,135.005,135.16,257300000.0
2009-08-21 16:14:00,135.16,135.345,135.135,135.32,406200000.0
2009-08-21 16:15:00,135.315,135.35,135.245,135.28,322050000.0
2009-08-21 16:16:00,135.275,135.46,135.26,135.415,318400000.0
2009-08-21 16:17:00,135.415,135.465,135.405,135.415,416400000.0
2009-08-21 16:18:00,135.43,135.44,135.305,135.345,367300000.0
2009-08-21 16:19:00,135.345,135.345,135.15,135.165,437800000.0
2009-08-21 16:20:00,135.17,135.2,135.095,135.095,367300000.0
2009-08-21 16:21:00,135.085,135.19,135.06,135.185,461200001.0
2009-08-21 16:22:00,135.185,135.275,135.185,135.275,448100000.0
2009-08-21 16:23:00,135.275,135.325,135.255,135.3,350400000.0
2009-08-21 16:24:00,135.3,135.31,135.135,135.15,318000000.0
2009-08-21 16:25:00,135.15,135.18,135.12,135.17,404600000.0
2009-08-21 16:26:00,135.17,135.195,135.095,135.095,277300000.0
2009-08-21 16:27:00,135.1,135.1,134.985,135.005,550800000.0
2009-08-21 16:28:00,135.01,135.03,134.96,135.01,396100000.0
2009-08-21 16:29:00,135.02,135.13,135.015,135.11,411000000.0
2009-08-21 16:30:00,135.1,135.105,135.055,135.07,436400000.0
2009-08-21 16:31:00,135.07,135.11,135.025,135.045,309400000.0
2009-08-21 16:32:00,135.035,135.09,135.035,135.06,331500000.0
2009-08-21 16:33:00,135.055,135.105,135.02,135.105,353000000.0
2009-08-21 16:34:00,135.105,135.165,135.1,135.16,215700000.0
2009-08-21 16:35:00,135.16,135.2,135.14,135.14,429900000.0
2009-08-21 16:36:00,135.14,135.14,135.04,135.08,259900000.0
2009-08-21 16:37:00,135.08,135.13,135.065,135.075,183700000.0
2009-08-21 16:38:00,135.075,135.11,135.055,135.075,315900000.0
2009-08-21 16:39:00,135.075,135.09,135.04,135.045,174900000.0
2009-08-21 16:40:00,135.04,135.15,135.03,135.15,289200000.0
2009-08-21 16:41:00,135.145,135.195,135.14,135.165,304500000.0
2009-08-21 16:42:00,135.16,135.22,135.16,135.175,397500000.0
2009-08-21 16:43:00,135.175,135.27,135.175,135.25,310100000.0
2009-08-21 16:44:00,135.215,135.285,135.195,135.265,373000000.0
2009-08-21 16:45:00,135.265,135.315,135.21,135.245,311900000.0
2009-08-21 16:46:00,135.25,135.255,135.19,135.215,237700000.0
2009-08-21 16:47:00,135.215,135.355,135.195,135.315,339600000.0
2009-08-21 16:48:00,135.31,135.345,135.17,135.17,425700000.0
2009-08-21 16:49:00,135.17,135.285,135.155,135.255,412900000.0
2009-08-21 16:50:00,135.26,135.28,135.185,135.26,382000000.0
2009-08-21 16:51:00,135.255,135.32,135.15,135.23,306400000.0
2009-08-21 16:52:00,135.23,135.26,135.145,135.15,188500000.0
2009-08-21 16:53:00,135.14,135.2,135.11,135.14,267600000.0
2009-08-21 16:54:00,135.125,135.16,135.11,135.13,211600000.0
2009-08-21 16:55:00,135.145,135.225,135.145,135.22,186800000.0
2009-08-21 16:56:00,135.22,135.23,135.205,135.215,260300000.0
2009-08-21 16:57:00,135.215,135.25,135.165,135.245,219000000.0
2009-08-21 16:58:00,135.245,135.28,135.235,135.25,252700000.0
2009-08-21 16:59:00,135.25,135.295,135.25,135.25,283000000.0
2009-08-21 17:00:00,135.25,135.255,135.16,135.165,315000000.0
2009-08-21 17:01:00,135.16,135.185,135.12,135.155,321400000.0
2009-08-21 17:02:00,135.145,135.185,135.145,135.18,237300000.0
2009-08-21 17:03:00,135.18,135.205,135.15,135.2,120700000.0
2009-08-21 17:04:00,135.2,135.205,135.13,135.165,167300001.0
2009-08-21 17:05:00,135.165,135.19,135.16,135.165,120600000.0
2009-08-21 17:06:00,135.165,135.175,135.15,135.155,224700000.0
2009-08-21 17:07:00,135.15,135.15,135.1,135.12,365200000.0
2009-08-21 17:08:00,135.125,135.17,135.115,135.155,254200000.0
2009-08-21 17:09:00,135.155,135.235,135.155,135.23,312200000.0
2009-08-21 17:10:00,135.235,135.31,135.235,135.295,235900000.0
2009-08-21 17:11:00,135.295,135.325,135.27,135.31,295200000.0
2009-08-21 17:12:00,135.3,135.3,135.115,135.13,267600000.0
2009-08-21 17:13:00,135.13,135.2,135.115,135.2,243200000.0
2009-08-21 17:14:00,135.2,135.21,135.12,135.12,209300000.0
2009-08-21 17:15:00,135.13,135.14,135.075,135.09,214500000.0
2009-08-21 17:16:00,135.09,135.18,135.085,135.17,143500000.0
2009-08-21 17:17:00,135.18,135.2,135.145,135.145,148900000.0
2009-08-21 17:18:00,135.145,135.19,135.12,135.16,471499999.0
2009-08-21 17:19:00,135.16,135.175,135.145,135.145,329399999.0
2009-08-21 17:20:00,135.135,135.15,135.115,135.125,207300000.0
2009-08-21 17:21:00,135.125,135.125,135.07,135.095,381900000.0
2009-08-21 17:22:00,135.1,135.165,135.1,135.135,208600000.0
2009-08-21 17:23:00,135.135,135.185,135.135,135.175,209400000.0
2009-08-21 17:24:00,135.175,135.2,135.165,135.185,183900000.0
2009-08-21 17:25:00,135.185,135.185,135.09,135.155,214500000.0
2009-08-21 17:26:00,135.165,135.21,135.15,135.2,236900000.0
2009-08-21 17:27:00,135.2,135.215,135.135,135.175,268200000.0
2009-08-21 17:28:00,135.17,135.225,135.13,135.155,393600000.0
2009-08-21 17:29:00,135.155,135.175,135.145,135.15,152400000.0
2009-08-21 17:30:00,135.15,135.205,135.145,135.19,271400000.0
2009-08-21 17:31:00,135.195,135.245,135.18,135.235,484800001.0
2009-08-21 17:32:00,135.22,135.25,135.175,135.245,232700000.0
2009-08-21 17:33:00,135.245,135.25,135.185,135.225,219800000.0
2009-08-21 17:34:00,135.225,135.275,135.21,135.27,301900000.0
2009-08-21 17:35:00,135.27,135.275,135.25,135.265,100700000.0
2009-08-21 17:36:00,135.27,135.31,135.195,135.21,371700002.0
2009-08-21 17:37:00,135.205,135.245,135.205,135.215,331800000.0
2009-08-21 17:38:00,135.215,135.225,135.15,135.175,434800000.0
2009-08-21 17:39:00,135.175,135.28,135.175,135.27,251400000.0
2009-08-21 17:40:00,135.27,135.295,135.255,135.29,261500000.0
2009-08-21 17:41:00,135.295,135.305,135.23,135.265,370900000.0
2009-08-21 17:42:00,135.265,135.305,135.25,135.305,262800000.0
2009-08-21 17:43:00,135.305,135.305,135.285,135.29,197800000.0
2009-08-21 17:44:00,135.28,135.3,135.28,135.3,243200000.0
2009-08-21 17:45:00,135.3,135.335,135.28,135.33,443900000.0
2009-08-21 17:46:00,135.34,135.34,135.285,135.29,239900000.0
2009-08-21 17:47:00,135.29,135.375,135.29,135.35,113600000.0
2009-08-21 17:48:00,135.35,135.415,135.33,135.415,514000000.0
2009-08-21 17:49:00,135.415,135.425,135.39,135.39,194200000.0
2009-08-21 17:50:00,135.39,135.4,135.355,135.36,361900000.0
2009-08-21 17:51:00,135.365,135.43,135.36,135.39,323100000.0
2009-08-21 17:52:00,135.38,135.4,135.315,135.375,158200000.0
2009-08-21 17:53:00,135.38,135.445,135.34,135.42,368800000.0
2009-08-21 17:54:00,135.425,135.455,135.41,135.415,216100000.0
2009-08-21 17:55:00,135.415,135.415,135.325,135.375,274700000.0
2009-08-21 17:56:00,135.39,135.39,135.35,135.36,291700000.0
2009-08-21 17:57:00,135.36,135.39,135.345,135.38,500400004.0
2009-08-21 17:58:00,135.375,135.39,135.35,135.365,296000000.0
2009-08-21 17:59:00,135.365,135.38,135.295,135.335,302300000.0
2009-08-21 18:00:00,135.335,135.345,135.29,135.32,279500000.0
2009-08-21 18:01:00,135.33,135.34,135.16,135.16,350100000.0
2009-08-21 18:02:00,135.16,135.235,135.16,135.215,258700000.0
2009-08-21 18:03:00,135.215,135.215,135.17,135.175,311000000.0
2009-08-21 18:04:00,135.165,135.195,135.165,135.18,133300000.0
2009-08-21 18:05:00,135.18,135.24,135.18,135.225,263900000.0
2009-08-21 18:06:00,135.235,135.235,135.18,135.195,205300000.0
2009-08-21 18:07:00,135.195,135.25,135.195,135.24,134400000.0
2009-08-21 18:08:00,135.24,135.26,135.215,135.225,142000000.0
2009-08-21 18:09:00,135.225,135.34,135.225,135.305,315800000.0
2009-08-21 18:10:00,135.315,135.33,135.27,135.32,333000000.0
2009-08-21 18:11:00,135.315,135.335,135.3,135.305,232700000.0
2009-08-21 18:12:00,135.305,135.335,135.29,135.305,165300000.0
2009-08-21 18:13:00,135.31,135.32,135.29,135.305,220000000.0
2009-08-21 18:14:00,135.3,135.325,135.295,135.31,227900000.0
2009-08-21 18:15:00,135.31,135.32,135.31,135.31,114000000.0
2009-08-21 18:16:00,135.31,135.335,135.31,135.315,161700000.0
2009-08-21 18:17:00,135.315,135.34,135.31,135.325,297800000.0
2009-08-21 18:18:00,135.33,135.34,135.31,135.325,191700000.0
2009-08-21 18:19:00,135.31,135.335,135.305,135.325,226900000.0
2009-08-21 18:20:00,135.325,135.33,135.285,135.3,340400000.0
2009-08-21 18:21:00,135.305,135.34,135.3,135.33,196000000.0
2009-08-21 18:22:00,135.33,135.365,135.32,135.355,216900000.0
2009-08-21 18:23:00,135.355,135.365,135.33,135.335,191800000.0
2009-08-21 18:24:00,135.335,135.345,135.32,135.335,136900000.0
2009-08-21 18:25:00,135.335,135.355,135.315,135.345,277000000.0
2009-08-21 18:26:00,135.345,135.365,135.335,135.355,303300000.0
2009-08-21 18:27:00,135.36,135.38,135.345,135.38,178800000.0
2009-08-21 18:28:00,135.38,135.405,135.35,135.38,251300000.0
2009-08-21 18:29:00,135.38,135.42,135.38,135.4,238900001.0
2009-08-21 18:30:00,135.4,135.42,135.36,135.36,297300000.0
2009-08-21 18:31:00,135.36,135.395,135.35,135.38,310700000.0
2009-08-21 18:32:00,135.38,135.39,135.37,135.39,153800000.0
2009-08-21 18:33:00,135.39,135.395,135.37,135.38,323500000.0
2009-08-21 18:34:00,135.38,135.405,135.375,135.4,204400000.0
2009-08-21 18:35:00,135.4,135.4,135.345,135.375,258700000.0
2009-08-21 18:36:00,135.375,135.375,135.325,135.33,237200000.0
2009-08-21 18:37:00,135.33,135.36,135.32,135.355,235800000.0
2009-08-21 18:38:00,135.355,135.365,135.34,135.35,143100000.0
2009-08-21 18:39:00,135.35,135.355,135.345,135.345,114500000.0
2009-08-21 18:40:00,135.345,135.345,135.335,135.34,91100000.0
2009-08-21 18:41:00,135.335,135.355,135.335,135.355,253200000.0
2009-08-21 18:42:00,135.36,135.395,135.36,135.38,297000000.0
2009-08-21 18:43:00,135.395,135.4,135.365,135.375,149600000.0
2009-08-21 18:44:00,135.375,135.425,135.375,135.4,296500000.0
2009-08-21 18:45:00,135.405,135.445,135.405,135.41,139600000.0
2009-08-21 18:46:00,135.41,135.415,135.4,135.41,96000000.0
2009-08-21 18:47:00,135.41,135.41,135.35,135.35,205000000.0
2009-08-21 18:48:00,135.35,135.365,135.35,135.365,105600000.0
2009-08-21 18:49:00,135.365,135.37,135.36,135.365,69600000.0
2009-08-21 18:50:00,135.365,135.385,135.365,135.385,159300000.0
2009-08-21 18:51:00,135.385,135.39,135.36,135.38,176500000.0
2009-08-21 18:52:00,135.38,135.415,135.38,135.39,297800000.0
2009-08-21 18:53:00,135.4,135.415,135.395,135.405,277600000.0
2009-08-21 18:54:00,135.4,135.405,135.365,135.375,151150000.0
2009-08-21 18:55:00,135.375,135.375,135.355,135.36,166600000.0
2009-08-21 18:56:00,135.36,135.38,135.31,135.315,202800000.0
2009-08-21 18:57:00,135.315,135.345,135.315,135.345,231800000.0
2009-08-21 18:58:00,135.345,135.395,135.33,135.37,333900000.0
2009-08-21 18:59:00,135.37,135.42,135.365,135.37,267100000.0
2009-08-21 19:00:00,135.37,135.41,135.37,135.405,184900000.0
2009-08-21 19:01:00,135.405,135.405,135.34,135.35,204500000.0
2009-08-21 19:02:00,135.35,135.355,135.34,135.345,163700000.0
2009-08-21 19:03:00,135.355,135.355,135.31,135.32,133000000.0
2009-08-21 19:04:00,135.32,135.365,135.32,135.36,154400000.0
2009-08-21 19:05:00,135.36,135.365,135.33,135.34,123800000.0
2009-08-21 19:06:00,135.34,135.34,135.305,135.31,194800000.0
2009-08-21 19:07:00,135.315,135.325,135.31,135.32,116400000.0
2009-08-21 19:08:00,135.32,135.335,135.31,135.335,167100000.0
2009-08-21 19:09:00,135.335,135.335,135.31,135.31,228800000.0
2009-08-21 19:10:00,135.315,135.34,135.31,135.33,198500000.0
2009-08-21 19:11:00,135.33,135.35,135.315,135.315,222400000.0
2009-08-21 19:12:00,135.315,135.33,135.31,135.315,74800000.0
2009-08-21 19:13:00,135.315,135.35,135.315,135.345,86800000.0
2009-08-21 19:14:00,135.345,135.38,135.345,135.37,164900002.0
2009-08-21 19:15:00,135.375,135.39,135.335,135.36,337600000.0
2009-08-21 19:16:00,135.36,135.365,135.34,135.35,190600000.0
2009-08-21 19:17:00,135.35,135.38,135.345,135.37,231900000.0
2009-08-21 19:18:00,135.37,135.375,135.31,135.34,298000000.0
2009-08-21 19:19:00,135.335,135.36,135.335,135.355,84900000.0
2009-08-21 19:20:00,135.355,135.355,135.33,135.355,174100000.0
2009-08-21 19:21:00,135.355,135.38,135.345,135.36,175700000.0
2009-08-21 19:22:00,135.36,135.37,135.35,135.355,78600000.0
2009-08-21 19:23:00,135.365,135.365,135.345,135.36,128000000.0
2009-08-21 19:24:00,135.36,135.385,135.35,135.375,212300000.0
2009-08-21 19:25:00,135.38,135.39,135.355,135.375,213800000.0
2009-08-21 19:26:00,135.375,135.38,135.335,135.34,221400000.0
2009-08-21 19:27:00,135.34,135.375,135.335,135.35,166300000.0
2009-08-21 19:28:00,135.355,135.365,135.335,135.355,181700000.0
2009-08-21 19:29:00,135.345,135.345,135.325,135.33,149900000.0
2009-08-21 19:30:00,135.325,135.325,135.31,135.315,253400000.0
2009-08-21 19:31:00,135.32,135.345,135.31,135.335,233300000.0
2009-08-21 19:32:00,135.34,135.355,135.335,135.34,168800000.0
2009-08-21 19:33:00,135.335,135.34,135.32,135.335,304600000.0
2009-08-21 19:34:00,135.335,135.335,135.29,135.29,315500000.0
2009-08-21 19:35:00,135.295,135.35,135.29,135.35,252200000.0
2009-08-21 19:36:00,135.35,135.35,135.315,135.34,153200000.0
2009-08-21 19:37:00,135.34,135.35,135.295,135.33,220300000.0
2009-08-21 19:38:00,135.33,135.335,135.2,135.21,320200000.0
2009-08-21 19:39:00,135.21,135.245,135.21,135.245,297500000.0
2009-08-21 19:40:00,135.25,135.265,135.195,135.195,323100000.0
2009-08-21 19:41:00,135.205,135.23,135.205,135.215,185100000.0
2009-08-21 19:42:00,135.21,135.245,135.21,135.215,282500001.0
2009-08-21 19:43:00,135.23,135.235,135.21,135.215,139300000.0
2009-08-21 19:44:00,135.215,135.235,135.205,135.235,267400000.0
2009-08-21 19:45:00,135.23,135.265,135.23,135.235,306000000.0
2009-08-21 19:46:00,135.24,135.265,135.235,135.245,295800000.0
2009-08-21 19:47:00,135.245,135.25,135.235,135.235,232500000.0
2009-08-21 19:48:00,135.235,135.25,135.235,135.245,213600000.0
2009-08-21 19:49:00,135.245,135.255,135.17,135.205,318900000.0
2009-08-21 19:50:00,135.22,135.25,135.22,135.235,359000000.0
2009-08-21 19:51:00,135.235,135.255,135.235,135.25,329200000.0
2009-08-21 19:52:00,135.25,135.26,135.18,135.185,318799999.0
2009-08-21 19:53:00,135.18,135.21,135.18,135.205,546700000.0
2009-08-21 19:54:00,135.2,135.215,135.195,135.215,162900000.0
2009-08-21 19:55:00,135.215,135.215,135.185,135.185,169100000.0
2009-08-21 19:56:00,135.185,135.2,135.18,135.195,280100000.0
2009-08-21 19:57:00,135.2,135.21,135.195,135.21,126400000.0
2009-08-21 19:58:00,135.21,135.215,135.21,135.21,129800000.0
2009-08-21 19:59:00,135.21,135.215,135.185,135.2,207800000.0
2009-08-21 20:00:00,135.2,135.205,135.18,135.19,267600000.0
2009-08-21 20:01:00,135.19,135.24,135.19,135.23,387800000.0
2009-08-21 20:02:00,135.23,135.245,135.225,135.235,225800000.0
2009-08-21 20:03:00,135.23,135.235,135.16,135.16,475800000.0
2009-08-21 20:04:00,135.165,135.21,135.16,135.195,346800001.0
2009-08-21 20:05:00,135.195,135.215,135.165,135.2,342300000.0
2009-08-21 20:06:00,135.2,135.2,135.18,135.2,193600000.0
2009-08-21 20:07:00,135.2,135.205,135.2,135.2,367100000.0
2009-08-21 20:08:00,135.2,135.21,135.16,135.18,359800000.0
2009-08-21 20:09:00,135.18,135.195,135.18,135.18,412500000.0
2009-08-21 20:10:00,135.18,135.18,135.155,135.165,164900000.0
2009-08-21 20:11:00,135.165,135.2,135.165,135.185,301300000.0
2009-08-21 20:12:00,135.195,135.2,135.165,135.19,354700000.0
2009-08-21 20:13:00,135.19,135.205,135.185,135.19,207900000.0
2009-08-21 20:14:00,135.19,135.195,135.18,135.18,109700000.0
2009-08-21 20:15:00,135.18,135.22,135.18,135.21,191100000.0
2009-08-21 20:16:00,135.215,135.25,135.215,135.22,281300000.0
2009-08-21 20:17:00,135.22,135.235,135.22,135.22,321200000.0
2009-08-21 20:18:00,135.225,135.25,135.22,135.25,148400000.0
2009-08-21 20:19:00,135.245,135.255,135.24,135.25,122500000.0
2009-08-21 20:20:00,135.25,135.25,135.185,135.215,120000000.0
2009-08-21 20:21:00,135.215,135.23,135.2,135.2,90400000.0
2009-08-21 20:22:00,135.2,135.225,135.17,135.185,132100000.0
2009-08-21 20:23:00,135.185,135.25,135.185,135.235,267500000.0
2009-08-21 20:24:00,135.24,135.245,135.2,135.2,222200000.0
2009-08-21 20:25:00,135.195,135.215,135.16,135.18,278600000.0
2009-08-21 20:26:00,135.18,135.205,135.175,135.2,114800000.0
2009-08-21 20:27:00,135.2,135.215,135.185,135.185,166200000.0
2009-08-21 20:28:00,135.19,135.225,135.19,135.225,177800000.0
2009-08-21 20:29:00,135.215,135.235,135.205,135.23,154400000.0
2009-08-21 20:30:00,135.225,135.255,135.215,135.235,193100000.0
2009-08-21 20:31:00,135.235,135.26,135.23,135.255,133400000.0
2009-08-21 20:32:00,135.255,135.255,135.23,135.235,109400000.0
2009-08-21 20:33:00,135.235,135.245,135.23,135.235,114500000.0
2009-08-21 20:34:00,135.235,135.235,135.22,135.22,17800000.0
2009-08-21 20:35:00,135.225,135.24,135.21,135.22,238400000.0
2009-08-21 20:36:00,135.22,135.225,135.215,135.225,146400000.0
2009-08-21 20:37:00,135.225,135.225,135.21,135.21,221700000.0
2009-08-21 20:38:00,135.215,135.235,135.21,135.225,149700000.0
2009-08-21 20:39:00,135.235,135.235,135.2,135.2,85000000.0
2009-08-21 20:40:00,135.205,135.21,135.2,135.21,110900000.0
2009-08-21 20:41:00,135.2,135.22,135.2,135.2,166200000.0
2009-08-21 20:42:00,135.2,135.22,135.2,135.205,153800000.0
2009-08-21 20:43:00,135.205,135.215,135.185,135.2,182200000.0
2009-08-21 20:44:00,135.2,135.215,135.17,135.185,153700000.0
2009-08-21 20:45:00,135.185,135.195,135.175,135.175,185300000.0
2009-08-21 20:46:00,135.175,135.185,135.17,135.17,213300000.0
2009-08-21 20:47:00,135.17,135.18,135.11,135.15,270400000.0
2009-08-21 20:48:00,135.15,135.165,135.15,135.15,204700000.0
2009-08-21 20:49:00,135.15,135.155,135.13,135.135,175500000.0
2009-08-21 20:50:00,135.135,135.145,135.13,135.14,154700000.0
2009-08-21 20:51:00,135.145,135.16,135.13,135.14,201200000.0
2009-08-21 20:52:00,135.14,135.165,135.135,135.15,161600000.0
2009-08-21 20:53:00,135.155,135.155,135.13,135.13,68600000.0
2009-08-21 20:54:00,135.13,135.135,135.105,135.12,117100000.0
2009-08-21 20:55:00,135.12,135.12,135.05,135.08,316500000.0
2009-08-21 20:56:00,135.075,135.085,135.07,135.075,299200000.0
2009-08-21 20:57:00,135.075,135.1,135.065,135.07,213700000.0
2009-08-21 20:58:00,135.07,135.08,135.045,135.075,270500000.0
2009-08-21 20:59:00,135.075,135.105,135.055,135.095,220600000.0
2009-08-21 21:00:00,135.1,135.12,135.095,135.115,153600000.0
2009-08-21 21:01:00,135.115,135.155,135.115,135.15,285800000.0
2009-08-21 21:02:00,135.15,135.18,135.15,135.18,176600000.0
2009-08-21 21:03:00,135.18,135.185,135.175,135.185,187300000.0
2009-08-21 21:04:00,135.185,135.23,135.185,135.205,210800000.0
2009-08-21 21:05:00,135.21,135.235,135.205,135.21,171000000.0
2009-08-21 21:06:00,135.21,135.245,135.205,135.235,162900000.0
2009-08-21 21:07:00,135.235,135.24,135.22,135.22,105300000.0
2009-08-21 21:08:00,135.22,135.235,135.22,135.225,133100000.0
2009-08-21 21:09:00,135.225,135.225,135.225,135.225,4900000.0
2009-08-21 21:10:00,135.225,135.225,135.205,135.215,71100000.0
2009-08-21 21:11:00,135.215,135.25,135.215,135.235,75400000.0
2009-08-21 21:12:00,135.235,135.245,135.23,135.235,153800000.0
2009-08-21 21:13:00,135.235,135.255,135.22,135.25,173700000.0
2009-08-21 21:14:00,135.245,135.265,135.235,135.265,93600000.0
2009-08-21 21:15:00,135.265,135.27,135.245,135.26,299500000.0
2009-08-21 21:16:00,135.265,135.295,135.245,135.26,349100000.0
2009-08-21 21:17:00,135.26,135.275,135.25,135.27,192100000.0
2009-08-21 21:18:00,135.27,135.3,135.27,135.285,104400000.0
2009-08-21 21:19:00,135.285,135.285,135.26,135.27,149700000.0
2009-08-21 21:20:00,135.27,135.275,135.26,135.275,137100000.0
2009-08-21 21:21:00,135.275,135.275,135.24,135.255,177200000.0
2009-08-21 21:22:00,135.27,135.285,135.255,135.27,175900000.0
2009-08-21 21:23:00,135.27,135.28,135.265,135.27,192400000.0
2009-08-21 21:24:00,135.275,135.275,135.225,135.27,201000000.0
2009-08-21 21:25:00,135.27,135.285,135.26,135.27,201700000.0
2009-08-21 21:26:00,135.27,135.27,135.255,135.265,152800000.0
2009-08-21 21:27:00,135.265,135.275,135.25,135.255,106100000.0
2009-08-21 21:28:00,135.255,135.275,135.25,135.255,170700000.0
2009-08-21 21:29:00,135.255,135.26,135.225,135.23,101200000.0
2009-08-21 21:30:00,135.23,135.24,135.21,135.215,241900000.0
2009-08-21 21:31:00,135.23,135.24,135.21,135.23,241800000.0
2009-08-21 21:32:00,135.24,135.24,135.215,135.24,168900000.0
2009-08-21 21:33:00,135.245,135.26,135.23,135.255,168200000.0
2009-08-21 21:34:00,135.255,135.275,135.25,135.26,117500000.0
2009-08-21 21:35:00,135.26,135.265,135.245,135.26,103500000.0
2009-08-21 21:36:00,135.26,135.275,135.23,135.235,251500000.0
2009-08-21 21:37:00,135.235,135.255,135.235,135.245,222700000.0
2009-08-21 21:38:00,135.245,135.27,135.245,135.255,194000000.0
2009-08-21 21:39:00,135.255,135.275,135.255,135.26,230700000.0
2009-08-21 21:40:00,135.27,135.285,135.26,135.275,233700000.0
2009-08-21 21:41:00,135.275,135.285,135.24,135.25,173100000.0
2009-08-21 21:42:00,135.25,135.26,135.24,135.25,168100000.0
2009-08-21 21:43:00,135.25,135.26,135.2,135.215,209400000.0
2009-08-21 21:44:00,135.225,135.255,135.2,135.255,300100000.0
2009-08-21 21:45:00,135.24,135.265,135.235,135.26,292700000.0
2009-08-21 21:46:00,135.255,135.265,135.225,135.25,259800000.0
2009-08-21 21:47:00,135.245,135.25,135.22,135.245,220100000.0
2009-08-21 21:48:00,135.235,135.235,135.21,135.215,111800000.0
2009-08-21 21:49:00,135.21,135.22,135.205,135.22,145500000.0
2009-08-21 21:50:00,135.22,135.235,135.22,135.22,103200000.0
2009-08-21 21:51:00,135.22,135.23,135.215,135.23,85300000.0
2009-08-21 21:52:00,135.23,135.235,135.22,135.23,86400000.0
2009-08-21 21:53:00,135.235,135.26,135.235,135.245,154300000.0
2009-08-21 21:54:00,135.245,135.255,135.215,135.225,170200000.0
2009-08-21 21:55:00,135.235,135.235,135.22,135.22,63200000.0
2009-08-21 21:56:00,135.22,135.22,135.2,135.21,65100000.0
2009-08-21 21:57:00,135.21,135.21,135.16,135.165,188100000.0
2009-08-21 21:58:00,135.17,135.185,135.15,135.16,301800000.0
2009-08-21 21:59:00,135.17,135.205,135.165,135.205,154100000.0
2009-08-21 22:00:00,135.205,135.225,135.2,135.225,250800000.0
2009-08-21 22:01:00,135.23,135.25,135.22,135.23,152600000.0
2009-08-21 22:02:00,135.225,135.29,135.22,135.29,239100000.0
2009-08-21 22:03:00,135.29,135.3,135.265,135.285,339600000.0
2009-08-21 22:04:00,135.29,135.31,135.28,135.28,122400000.0
2009-08-21 22:05:00,135.285,135.29,135.265,135.275,150700000.0
2009-08-21 22:06:00,135.28,135.29,135.27,135.28,127600000.0
2009-08-21 22:07:00,135.275,135.3,135.265,135.285,137600000.0
2009-08-21 22:08:00,135.285,135.295,135.28,135.295,59600000.0
2009-08-21 22:09:00,135.295,135.305,135.26,135.275,150300000.0
2009-08-21 22:10:00,135.275,135.285,135.265,135.285,386500000.0
2009-08-21 22:11:00,135.285,135.315,135.28,135.295,139800000.0
2009-08-21 22:12:00,135.305,135.31,135.29,135.29,83400000.0
2009-08-21 22:13:00,135.3,135.34,135.295,135.325,116100000.0
2009-08-21 22:14:00,135.33,135.33,135.325,135.325,27800000.0
2009-08-21 22:15:00,135.34,135.35,135.28,135.28,213300000.0
2009-08-21 22:16:00,135.28,135.325,135.275,135.32,213200000.0
2009-08-21 22:17:00,135.28,135.315,135.28,135.295,151300000.0
2009-08-21 22:18:00,135.29,135.33,135.29,135.31,109199999.0
2009-08-21 22:19:00,135.3,135.31,135.295,135.295,144100001.0
2009-08-21 22:20:00,135.3,135.315,135.295,135.305,40600000.0
2009-08-21 22:21:00,135.295,135.305,135.275,135.285,80800000.0
2009-08-21 22:22:00,135.285,135.285,135.26,135.27,63300000.0
2009-08-21 22:23:00,135.27,135.275,135.265,135.27,21700000.0
2009-08-21 22:24:00,135.265,135.27,135.245,135.25,87900000.0
2009-08-21 22:25:00,135.25,135.275,135.245,135.27,124100000.0
2009-08-21 22:26:00,135.27,135.28,135.265,135.27,62500000.0
2009-08-21 22:27:00,135.27,135.28,135.26,135.27,66900000.0
2009-08-21 22:28:00,135.26,135.27,135.26,135.27,85500000.0
2009-08-21 22:29:00,135.27,135.27,135.25,135.255,118800000.0
2009-08-21 22:30:00,135.245,135.25,135.21,135.22,165500000.0
2009-08-21 22:31:00,135.215,135.245,135.21,135.245,95300000.0
2009-08-21 22:32:00,135.24,135.24,135.22,135.24,70400000.0
2009-08-21 22:33:00,135.24,135.24,135.24,135.24,4000000.0
2009-08-21 22:34:00,135.24,135.24,135.24,135.24,48100000.0
2009-08-21 22:35:00,135.24,135.255,135.24,135.245,78000000.0
2009-08-21 22:36:00,135.245,135.245,135.24,135.24,13700000.0
2009-08-21 22:37:00,135.24,135.25,135.235,135.24,31200000.0
2009-08-21 22:38:00,135.245,135.255,135.24,135.24,47000000.0
2009-08-21 22:39:00,135.24,135.24,135.185,135.185,29500000.0
2009-08-21 22:40:00,135.19,135.21,135.18,135.19,136600000.0
2009-08-21 22:41:00,135.19,135.215,135.185,135.195,147500000.0
2009-08-21 22:42:00,135.19,135.22,135.19,135.195,102300000.0
2009-08-21 22:43:00,135.2,135.205,135.185,135.185,78000000.0
2009-08-21 22:44:00,135.185,135.19,135.155,135.19,152200000.0
2009-08-21 22:45:00,135.19,135.215,135.19,135.215,50800000.0
2009-08-21 22:46:00,135.2,135.22,135.165,135.195,81900000.0
2009-08-21 22:47:00,135.19,135.215,135.19,135.205,51700000.0
2009-08-21 22:48:00,135.205,135.22,135.205,135.215,64000000.0
2009-08-21 22:49:00,135.225,135.29,135.205,135.22,184200000.0
2009-08-21 22:50:00,135.22,135.225,135.19,135.215,147200000.0
2009-08-21 22:51:00,135.215,135.22,135.195,135.215,137800000.0
2009-08-21 22:52:00,135.215,135.22,135.205,135.205,81100000.0
2009-08-21 22:53:00,135.205,135.225,135.2,135.22,119300000.0
2009-08-21 22:54:00,135.22,135.23,135.21,135.215,93300000.0
2009-08-21 22:55:00,135.215,135.22,135.205,135.21,186300000.0
2009-08-21 22:56:00,135.21,135.225,135.2,135.215,92900000.0
2009-08-21 22:57:00,135.22,135.23,135.195,135.23,132100000.0
2009-08-21 22:58:00,135.23,135.245,135.205,135.245,82700000.0
2009-08-21 22:59:00,135.25,135.25,135.185,135.185,31700000.0
2009-08-23 23:01:00,135.27,135.27,135.27,135.27,4800000.0
2009-08-23 23:02:00,135.3,135.305,135.3,135.305,2400000.0
2009-08-23 23:03:00,135.315,135.315,135.27,135.27,4200000.0
2009-08-23 23:04:00,135.265,135.29,135.225,135.235,27300000.0
2009-08-23 23:05:00,135.235,135.235,135.235,135.235,10800000.0
2009-08-23 23:06:00,135.235,135.3,135.22,135.22,16400000.0
2009-08-23 23:07:00,135.235,135.24,135.235,135.235,20000000.0
2009-08-23 23:08:00,135.265,135.285,135.265,135.28,13600000.0
2009-08-23 23:09:00,135.28,135.28,135.22,135.235,27600000.0
2009-08-23 23:10:00,135.235,135.235,135.235,135.235,10800000.0
2009-08-23 23:11:00,135.235,135.235,135.235,135.235,4000000.0
2009-08-23 23:12:00,135.235,135.265,135.235,135.255,22600000.0
2009-08-23 23:13:00,135.265,135.315,135.245,135.315,48800000.0
2009-08-23 23:14:00,135.295,135.295,135.29,135.29,3000000.0
2009-08-23 23:15:00,135.295,135.3,135.285,135.285,3000000.0
2009-08-23 23:16:00,135.28,135.285,135.26,135.265,11200000.0
2009-08-23 23:17:00,135.275,135.285,135.27,135.28,6400000.0
2009-08-23 23:18:00,135.28,135.295,135.275,135.285,11000000.0
2009-08-23 23:19:00,135.285,135.285,135.275,135.28,5000000.0
2009-08-23 23:20:00,135.285,135.285,135.28,135.28,6000000.0
2009-08-23 23:21:00,135.285,135.335,135.285,135.295,14400000.0
2009-08-23 23:22:00,135.315,135.34,135.28,135.325,27800000.0
2009-08-23 23:23:00,135.33,135.33,135.295,135.295,8000000.0
2009-08-23 23:24:00,135.3,135.365,135.285,135.285,21200000.0
2009-08-23 23:25:00,135.295,135.365,135.28,135.365,27400000.0
2009-08-23 23:26:00,135.36,135.365,135.36,135.365,6000000.0
2009-08-23 23:27:00,135.36,135.365,135.36,135.365,6000000.0
2009-08-23 23:28:00,135.36,135.365,135.36,135.36,7000000.0
2009-08-23 23:29:00,135.365,135.37,135.36,135.37,6000000.0
2009-08-23 23:30:00,135.365,135.405,135.36,135.365,23400000.0
2009-08-23 23:31:00,135.38,135.38,135.355,135.355,10000000.0
2009-08-23 23:32:00,135.36,135.4,135.355,135.39,8000000.0
2009-08-23 23:33:00,135.4,135.405,135.39,135.405,6000000.0
2009-08-23 23:34:00,135.405,135.405,135.39,135.39,8000000.0
2009-08-23 23:35:00,135.395,135.395,135.37,135.395,5000000.0
2009-08-23 23:36:00,135.39,135.395,135.39,135.39,5000000.0
2009-08-23 23:37:00,135.395,135.395,135.39,135.395,8000000.0
2009-08-23 23:38:00,135.39,135.395,135.355,135.38,7000000.0
2009-08-23 23:39:00,135.385,135.395,135.38,135.395,6000000.0
2009-08-23 23:40:00,135.39,135.395,135.39,135.395,5000000.0
2009-08-23 23:41:00,135.39,135.4,135.39,135.395,7000000.0
2009-08-23 23:42:00,135.4,135.4,135.395,135.395,6000000.0
2009-08-23 23:43:00,135.4,135.4,135.395,135.4,7000000.0
2009-08-23 23:44:00,135.395,135.4,135.395,135.4,4000000.0
2009-08-23 23:45:00,135.395,135.395,135.385,135.385,6000000.0
2009-08-23 23:46:00,135.39,135.4,135.385,135.39,6000000.0
2009-08-23 23:47:00,135.365,135.375,135.365,135.37,3000000.0
2009-08-23 23:48:00,135.375,135.385,135.37,135.38,7000000.0
2009-08-23 23:49:00,135.385,135.385,135.38,135.38,5000000.0
2009-08-23 23:50:00,135.385,135.385,135.38,135.38,8000000.0
2009-08-23 23:51:00,135.385,135.385,135.38,135.385,5000000.0
2009-08-23 23:52:00,135.38,135.385,135.38,135.385,6000000.0
2009-08-23 23:53:00,135.38,135.39,135.37,135.37,5000000.0
2009-08-23 23:55:00,135.375,135.375,135.37,135.375,3000000.0
2009-08-23 23:56:00,135.37,135.37,135.355,135.365,7000000.0
2009-08-23 23:57:00,135.365,135.365,135.365,135.365,1000000.0
2009-08-23 23:58:00,135.355,135.37,135.355,135.36,16400000.0
2009-08-23 23:59:00,135.36,135.38,135.36,135.38,15000000.0
2009-08-24 00:00:00,135.38,135.39,135.355,135.36,69100000.0
2009-08-24 00:01:00,135.36,135.36,135.34,135.355,19500000.0
2009-08-24 00:02:00,135.35,135.35,135.32,135.325,35100000.0
2009-08-24 00:03:00,135.32,135.335,135.32,135.32,33800000.0
2009-08-24 00:04:00,135.335,135.35,135.32,135.34,56700000.0
2009-08-24 00:05:00,135.34,135.36,135.325,135.34,69500000.0
2009-08-24 00:06:00,135.345,135.395,135.33,135.39,74100000.0
2009-08-24 00:07:00,135.395,135.4,135.36,135.365,75900000.0
2009-08-24 00:08:00,135.37,135.385,135.345,135.37,104400000.0
2009-08-24 00:09:00,135.365,135.37,135.33,135.365,40800000.0
2009-08-24 00:10:00,135.365,135.395,135.36,135.39,73200000.0
2009-08-24 00:11:00,135.385,135.405,135.37,135.38,117800000.0
2009-08-24 00:12:00,135.38,135.415,135.38,135.415,45000000.0
2009-08-24 00:13:00,135.425,135.43,135.415,135.42,110700000.0
2009-08-24 00:14:00,135.425,135.435,135.41,135.41,69700000.0
2009-08-24 00:15:00,135.42,135.43,135.41,135.43,60700000.0
2009-08-24 00:16:00,135.435,135.445,135.39,135.395,105500000.0
2009-08-24 00:17:00,135.415,135.43,135.395,135.43,61000000.0
2009-08-24 00:18:00,135.43,135.43,135.425,135.425,4200000.0
2009-08-24 00:19:00,135.43,135.435,135.425,135.435,25300000.0
2009-08-24 00:20:00,135.435,135.44,135.435,135.435,25700000.0
2009-08-24 00:21:00,135.445,135.455,135.435,135.44,49600000.0
2009-08-24 00:22:00,135.45,135.45,135.435,135.435,48300000.0
2009-08-24 00:23:00,135.445,135.445,135.425,135.435,52900000.0
2009-08-24 00:24:00,135.435,135.435,135.41,135.41,45300000.0
2009-08-24 00:25:00,135.415,135.415,135.41,135.415,38300000.0
2009-08-24 00:26:00,135.42,135.42,135.405,135.41,19200000.0
2009-08-24 00:27:00,135.415,135.46,135.415,135.455,38100000.0
2009-08-24 00:28:00,135.465,135.485,135.465,135.465,135900000.0
2009-08-24 00:29:00,135.465,135.505,135.465,135.495,119500000.0
2009-08-24 00:30:00,135.5,135.54,135.49,135.53,295700000.0
2009-08-24 00:31:00,135.54,135.63,135.505,135.61,174700000.0
2009-08-24 00:32:00,135.615,135.635,135.61,135.625,96400000.0
2009-08-24 00:33:00,135.625,135.64,135.625,135.63,91100000.0
2009-08-24 00:34:00,135.64,135.64,135.62,135.62,84800000.0
2009-08-24 00:35:00,135.62,135.665,135.61,135.64,189400000.0
2009-08-24 00:36:00,135.65,135.71,135.64,135.71,124900000.0
2009-08-24 00:37:00,135.71,135.71,135.655,135.695,115600000.0
2009-08-24 00:38:00,135.695,135.695,135.66,135.675,135400000.0
2009-08-24 00:39:00,135.675,135.675,135.655,135.665,88500000.0
2009-08-24 00:40:00,135.66,135.665,135.615,135.62,71300000.0
2009-08-24 00:41:00,135.615,135.645,135.615,135.64,128700000.0
2009-08-24 00:42:00,135.64,135.655,135.64,135.645,36300000.0
2009-08-24 00:43:00,135.645,135.645,135.63,135.635,50400000.0
2009-08-24 00:44:00,135.635,135.645,135.635,135.645,55900000.0
2009-08-24 00:45:00,135.65,135.65,135.62,135.63,137900000.0
2009-08-24 00:46:00,135.62,135.63,135.58,135.6,133800000.0
2009-08-24 00:47:00,135.6,135.6,135.58,135.58,89300000.0
2009-08-24 00:48:00,135.58,135.595,135.525,135.525,132800000.0
2009-08-24 00:49:00,135.52,135.545,135.52,135.535,65600000.0
2009-08-24 00:50:00,135.54,135.545,135.525,135.535,60800000.0
2009-08-24 00:51:00,135.535,135.545,135.525,135.54,107400000.0
2009-08-24 00:52:00,135.54,135.57,135.535,135.565,94400000.0
2009-08-24 00:53:00,135.57,135.595,135.565,135.59,141900000.0
2009-08-24 00:54:00,135.59,135.595,135.535,135.545,55100000.0
2009-08-24 00:55:00,135.55,135.555,135.54,135.545,92600000.0
2009-08-24 00:56:00,135.545,135.545,135.53,135.535,83200000.0
2009-08-24 00:57:00,135.535,135.54,135.53,135.54,60000000.0
2009-08-24 00:58:00,135.54,135.54,135.52,135.52,82100000.0
2009-08-24 00:59:00,135.52,135.52,135.47,135.51,43000000.0
2009-08-24 01:00:00,135.51,135.54,135.505,135.535,101700000.0
2009-08-24 01:01:00,135.535,135.535,135.505,135.505,161200000.0
2009-08-24 01:02:00,135.485,135.495,135.485,135.49,66600000.0
2009-08-24 01:03:00,135.485,135.49,135.465,135.47,202400000.0
2009-08-24 01:04:00,135.47,135.495,135.445,135.445,91500000.0
2009-08-24 01:05:00,135.445,135.505,135.445,135.505,234000000.0
2009-08-24 01:06:00,135.5,135.525,135.49,135.505,285100000.0
2009-08-24 01:07:00,135.505,135.515,135.485,135.495,173400000.0
2009-08-24 01:08:00,135.49,135.51,135.475,135.49,118700000.0
2009-08-24 01:09:00,135.49,135.49,135.45,135.45,46000000.0
2009-08-24 01:10:00,135.44,135.45,135.415,135.42,184800000.0
2009-08-24 01:11:00,135.425,135.43,135.415,135.425,46900000.0
2009-08-24 01:12:00,135.42,135.445,135.415,135.42,86300000.0
2009-08-24 01:13:00,135.415,135.42,135.39,135.39,81400000.0
2009-08-24 01:14:00,135.395,135.4,135.39,135.4,61800000.0
2009-08-24 01:15:00,135.4,135.41,135.4,135.41,108500000.0
2009-08-24 01:16:00,135.405,135.41,135.37,135.37,178200000.0
2009-08-24 01:17:00,135.365,135.41,135.365,135.41,210400000.0
2009-08-24 01:18:00,135.425,135.44,135.41,135.43,95200000.0
2009-08-24 01:19:00,135.43,135.48,135.43,135.475,56400000.0
2009-08-24 01:20:00,135.475,135.56,135.47,135.54,221000000.0
2009-08-24 01:21:00,135.55,135.595,135.54,135.59,169000000.0
2009-08-24 01:22:00,135.595,135.6,135.535,135.535,137700000.0
2009-08-24 01:23:00,135.535,135.535,135.515,135.52,202100000.0
2009-08-24 01:24:00,135.52,135.52,135.495,135.5,120300000.0
2009-08-24 01:25:00,135.5,135.52,135.49,135.5,116700000.0
2009-08-24 01:26:00,135.5,135.55,135.5,135.55,72500000.0
2009-08-24 01:27:00,135.555,135.595,135.55,135.58,105300000.0
2009-08-24 01:28:00,135.585,135.595,135.575,135.585,70000000.0
2009-08-24 01:29:00,135.585,135.585,135.575,135.575,39500000.0
2009-08-24 01:30:00,135.575,135.615,135.56,135.615,244100000.0
2009-08-24 01:31:00,135.625,135.685,135.625,135.66,280300000.0
2009-08-24 01:32:00,135.665,135.695,135.645,135.69,181400000.0
2009-08-24 01:33:00,135.695,135.765,135.69,135.765,286300000.0
2009-08-24 01:34:00,135.76,135.77,135.745,135.745,255100000.0
2009-08-24 01:35:00,135.745,135.745,135.725,135.725,219500000.0
2009-08-24 01:36:00,135.725,135.725,135.69,135.7,149800000.0
2009-08-24 01:37:00,135.7,135.7,135.665,135.675,97900000.0
2009-08-24 01:38:00,135.68,135.69,135.665,135.685,140500000.0
2009-08-24 01:39:00,135.685,135.685,135.67,135.675,205800000.0
2009-08-24 01:40:00,135.68,135.75,135.68,135.74,285800000.0
2009-08-24 01:41:00,135.705,135.795,135.7,135.77,379200000.0
2009-08-24 01:42:00,135.77,135.77,135.735,135.74,193000000.0
2009-08-24 01:43:00,135.74,135.77,135.73,135.75,149600000.0
2009-08-24 01:44:00,135.745,135.77,135.74,135.76,162300000.0
2009-08-24 01:45:00,135.76,135.76,135.7,135.705,164500000.0
2009-08-24 01:46:00,135.705,135.71,135.62,135.655,194800000.0
2009-08-24 01:47:00,135.65,135.665,135.635,135.64,184200000.0
2009-08-24 01:48:00,135.645,135.675,135.645,135.675,43000000.0
2009-08-24 01:49:00,135.67,135.695,135.67,135.68,155900000.0
2009-08-24 01:50:00,135.68,135.68,135.665,135.68,97500000.0
2009-08-24 01:51:00,135.67,135.67,135.66,135.665,58800000.0
2009-08-24 01:52:00,135.665,135.69,135.665,135.68,102600000.0
2009-08-24 01:53:00,135.675,135.695,135.67,135.695,204700000.0
2009-08-24 01:54:00,135.69,135.715,135.68,135.695,272500000.0
2009-08-24 01:55:00,135.69,135.69,135.66,135.66,115500000.0
2009-08-24 01:56:00,135.665,135.665,135.615,135.62,203900000.0
2009-08-24 01:57:00,135.625,135.645,135.615,135.635,126000000.0
2009-08-24 01:58:00,135.635,135.64,135.635,135.64,131200000.0
2009-08-24 01:59:00,135.64,135.64,135.62,135.62,43700000.0
2009-08-24 02:00:00,135.62,135.62,135.585,135.585,168700000.0
2009-08-24 02:01:00,135.59,135.665,135.58,135.645,207200000.0
2009-08-24 02:02:00,135.65,135.66,135.645,135.65,191800000.0
2009-08-24 02:03:00,135.65,135.67,135.65,135.655,121500000.0
2009-08-24 02:04:00,135.655,135.66,135.63,135.63,112200000.0
2009-08-24 02:05:00,135.645,135.645,135.58,135.605,205200000.0
2009-08-24 02:06:00,135.605,135.685,135.605,135.685,202700000.0
2009-08-24 02:07:00,135.685,135.74,135.675,135.73,179200000.0
2009-08-24 02:08:00,135.73,135.77,135.725,135.765,151700000.0
2009-08-24 02:09:00,135.76,135.76,135.695,135.7,201500000.0
2009-08-24 02:10:00,135.705,135.71,135.67,135.67,116900000.0
2009-08-24 02:11:00,135.67,135.75,135.67,135.735,106100000.0
2009-08-24 02:12:00,135.735,135.745,135.715,135.735,199200000.0
2009-08-24 02:13:00,135.735,135.805,135.735,135.795,187600000.0
2009-08-24 02:14:00,135.79,135.8,135.75,135.755,294400000.0
2009-08-24 02:15:00,135.765,135.765,135.675,135.715,236500000.0
2009-08-24 02:16:00,135.715,135.78,135.715,135.78,256600000.0
2009-08-24 02:17:00,135.78,135.8,135.77,135.78,121600000.0
2009-08-24 02:18:00,135.78,135.79,135.76,135.765,198900000.0
2009-08-24 02:19:00,135.765,135.78,135.745,135.745,133400000.0
2009-08-24 02:20:00,135.745,135.765,135.72,135.745,206400000.0
2009-08-24 02:21:00,135.74,135.805,135.74,135.78,278900000.0
2009-08-24 02:22:00,135.77,135.81,135.755,135.78,294600000.0
2009-08-24 02:23:00,135.78,135.78,135.74,135.74,325200000.0
2009-08-24 02:24:00,135.74,135.755,135.735,135.75,244700000.0
2009-08-24 02:25:00,135.755,135.77,135.75,135.755,93400000.0
2009-08-24 02:26:00,135.755,135.755,135.705,135.71,163300000.0
2009-08-24 02:27:00,135.71,135.725,135.69,135.71,218600000.0
2009-08-24 02:28:00,135.72,135.72,135.7,135.7,171600000.0
2009-08-24 02:29:00,135.7,135.705,135.66,135.675,171800000.0
2009-08-24 02:30:00,135.67,135.675,135.665,135.665,68600000.0
2009-08-24 02:31:00,135.665,135.69,135.65,135.68,169000000.0
2009-08-24 02:32:00,135.69,135.765,135.69,135.745,128100000.0
2009-08-24 02:33:00,135.745,135.795,135.735,135.75,270200000.0
2009-08-24 02:34:00,135.75,135.77,135.72,135.72,246700000.0
2009-08-24 02:35:00,135.72,135.815,135.715,135.815,213000000.0
2009-08-24 02:36:00,135.815,135.835,135.81,135.815,293000000.0
2009-08-24 02:37:00,135.82,135.83,135.795,135.82,318200000.0
2009-08-24 02:38:00,135.825,135.875,135.81,135.845,249500000.0
2009-08-24 02:39:00,135.84,135.86,135.785,135.785,285400000.0
2009-08-24 02:40:00,135.78,135.845,135.735,135.755,279800000.0
2009-08-24 02:41:00,135.755,135.78,135.72,135.77,273200000.0
2009-08-24 02:42:00,135.76,135.78,135.745,135.78,187000000.0
2009-08-24 02:43:00,135.78,135.79,135.76,135.79,117600000.0
2009-08-24 02:44:00,135.79,135.825,135.79,135.815,62400000.0
2009-08-24 02:45:00,135.815,135.82,135.79,135.8,36400000.0
2009-08-24 02:46:00,135.8,135.8,135.76,135.76,129500000.0
2009-08-24 02:47:00,135.755,135.775,135.745,135.76,212400000.0
2009-08-24 02:48:00,135.76,135.81,135.76,135.81,171300000.0
2009-08-24 02:49:00,135.825,135.855,135.81,135.855,199000000.0
2009-08-24 02:50:00,135.86,135.865,135.84,135.855,155600000.0
2009-08-24 02:51:00,135.865,135.935,135.865,135.91,232700000.0
2009-08-24 02:52:00,135.91,135.92,135.815,135.825,224000000.0
2009-08-24 02:53:00,135.825,135.825,135.795,135.81,152200000.0
2009-08-24 02:54:00,135.805,135.82,135.765,135.775,121800000.0
2009-08-24 02:55:00,135.775,135.835,135.77,135.8,208400000.0
2009-08-24 02:56:00,135.8,135.815,135.795,135.8,159100000.0
2009-08-24 02:57:00,135.795,135.795,135.745,135.76,298000000.0
2009-08-24 02:58:00,135.765,135.805,135.755,135.79,195700000.0
2009-08-24 02:59:00,135.795,135.795,135.77,135.795,140800000.0
2009-08-24 03:00:00,135.795,135.8,135.755,135.755,211400000.0
2009-08-24 03:01:00,135.76,135.77,135.725,135.725,97300000.0
2009-08-24 03:02:00,135.735,135.78,135.735,135.76,106400000.0
2009-08-24 03:03:00,135.76,135.765,135.745,135.755,76500000.0
2009-08-24 03:04:00,135.76,135.775,135.75,135.77,176000000.0
2009-08-24 03:05:00,135.78,135.805,135.77,135.78,143000000.0
2009-08-24 03:06:00,135.795,135.795,135.76,135.76,98400000.0
2009-08-24 03:07:00,135.755,135.765,135.74,135.76,171200000.0
2009-08-24 03:08:00,135.755,135.76,135.71,135.74,175200000.0
2009-08-24 03:09:00,135.74,135.77,135.735,135.745,147100000.0
2009-08-24 03:10:00,135.75,135.765,135.72,135.75,270400000.0
2009-08-24 03:11:00,135.745,135.755,135.745,135.75,111900000.0
2009-08-24 03:12:00,135.75,135.79,135.745,135.78,137800000.0
2009-08-24 03:13:00,135.78,135.825,135.78,135.82,148000000.0
2009-08-24 03:14:00,135.835,135.875,135.825,135.85,183200000.0
2009-08-24 03:15:00,135.855,135.905,135.855,135.9,226400000.0
2009-08-24 03:16:00,135.905,135.995,135.895,135.965,240300000.0
2009-08-24 03:17:00,135.965,135.975,135.94,135.96,232800000.0
2009-08-24 03:18:00,135.97,135.975,135.92,135.92,202000000.0
2009-08-24 03:19:00,135.925,135.935,135.925,135.93,39700000.0
2009-08-24 03:20:00,135.935,135.98,135.93,135.955,148700000.0
2009-08-24 03:21:00,135.955,135.965,135.93,135.94,227400000.0
2009-08-24 03:22:00,135.94,135.94,135.895,135.915,61900000.0
2009-08-24 03:23:00,135.915,135.94,135.91,135.935,91100000.0
2009-08-24 03:24:00,135.935,135.96,135.93,135.96,116900000.0
2009-08-24 03:25:00,135.96,135.965,135.93,135.945,209100000.0
2009-08-24 03:26:00,135.945,135.97,135.93,135.94,171300000.0
2009-08-24 03:27:00,135.94,135.955,135.925,135.925,159900000.0
2009-08-24 03:28:00,135.925,135.945,135.925,135.935,103000000.0
2009-08-24 03:29:00,135.94,135.94,135.915,135.915,213700000.0
2009-08-24 03:30:00,135.91,135.935,135.91,135.925,217200000.0
2009-08-24 03:31:00,135.93,135.965,135.925,135.945,142300000.0
2009-08-24 03:32:00,135.945,135.945,135.875,135.875,258000000.0
2009-08-24 03:33:00,135.875,135.885,135.81,135.81,219800000.0
2009-08-24 03:34:00,135.81,135.835,135.785,135.8,246600000.0
2009-08-24 03:35:00,135.8,135.8,135.765,135.775,123800000.0
2009-08-24 03:36:00,135.775,135.775,135.72,135.75,201100000.0
2009-08-24 03:37:00,135.76,135.78,135.755,135.775,286200000.0
2009-08-24 03:38:00,135.775,135.79,135.76,135.785,154700000.0
2009-08-24 03:39:00,135.785,135.795,135.77,135.775,280800000.0
2009-08-24 03:40:00,135.78,135.855,135.78,135.85,182700000.0
2009-08-24 03:41:00,135.855,135.88,135.855,135.865,147400000.0
2009-08-24 03:42:00,135.86,135.88,135.85,135.86,103100000.0
2009-08-24 03:43:00,135.86,135.86,135.83,135.83,284999999.0
2009-08-24 03:44:00,135.83,135.835,135.81,135.835,196300000.0
2009-08-24 03:45:00,135.835,135.835,135.77,135.8,182700000.0
2009-08-24 03:46:00,135.8,135.82,135.795,135.8,198400000.0
2009-08-24 03:47:00,135.805,135.815,135.795,135.815,43900000.0
2009-08-24 03:48:00,135.815,135.84,135.805,135.825,185200000.0
2009-08-24 03:49:00,135.83,135.835,135.82,135.83,100000000.0
2009-08-24 03:50:00,135.83,135.86,135.83,135.855,157000000.0
2009-08-24 03:51:00,135.85,135.86,135.85,135.855,133600000.0
2009-08-24 03:52:00,135.855,135.855,135.775,135.78,264600000.0
2009-08-24 03:53:00,135.785,135.785,135.74,135.75,229400000.0
2009-08-24 03:54:00,135.75,135.76,135.735,135.755,99100000.0
2009-08-24 03:55:00,135.755,135.77,135.74,135.75,206500000.0
2009-08-24 03:56:00,135.745,135.78,135.735,135.77,202400000.0
2009-08-24 03:57:00,135.765,135.78,135.755,135.78,178400000.0
2009-08-24 03:58:00,135.785,135.805,135.77,135.775,278300000.0
2009-08-24 03:59:00,135.775,135.825,135.77,135.82,161300000.0
2009-08-24 04:00:00,135.81,135.83,135.78,135.785,235100000.0
2009-08-24 04:01:00,135.785,135.8,135.76,135.76,85800000.0
2009-08-24 04:02:00,135.765,135.765,135.72,135.725,228800000.0
2009-08-24 04:03:00,135.725,135.75,135.705,135.71,103700000.0
2009-08-24 04:04:00,135.715,135.715,135.665,135.675,209200000.0
2009-08-24 04:05:00,135.65,135.665,135.625,135.66,226700000.0
2009-08-24 04:06:00,135.665,135.69,135.65,135.69,72900000.0
2009-08-24 04:07:00,135.695,135.695,135.67,135.695,122900000.0
2009-08-24 04:08:00,135.695,135.715,135.68,135.705,117400000.0
2009-08-24 04:09:00,135.705,135.75,135.705,135.74,287400000.0
2009-08-24 04:10:00,135.74,135.745,135.735,135.74,149000000.0
2009-08-24 04:11:00,135.74,135.81,135.735,135.765,243800000.0
2009-08-24 04:12:00,135.765,135.785,135.755,135.765,256500000.0
2009-08-24 04:13:00,135.76,135.795,135.76,135.775,197200000.0
2009-08-24 04:14:00,135.785,135.82,135.775,135.815,155700000.0
2009-08-24 04:15:00,135.815,135.87,135.815,135.845,233000000.0
2009-08-24 04:16:00,135.845,135.85,135.83,135.84,127300000.0
2009-08-24 04:17:00,135.84,135.84,135.815,135.815,163200000.0
2009-08-24 04:18:00,135.815,135.845,135.815,135.835,259900000.0
2009-08-24 04:19:00,135.835,135.855,135.83,135.845,105700000.0
2009-08-24 04:20:00,135.845,135.855,135.79,135.8,139300000.0
2009-08-24 04:21:00,135.81,135.81,135.795,135.795,139900000.0
2009-08-24 04:22:00,135.8,135.835,135.8,135.825,153100000.0
2009-08-24 04:23:00,135.825,135.825,135.785,135.795,169500000.0
2009-08-24 04:24:00,135.79,135.795,135.73,135.75,315800000.0
2009-08-24 04:25:00,135.75,135.775,135.75,135.77,55800000.0
2009-08-24 04:26:00,135.765,135.77,135.75,135.75,48800000.0
2009-08-24 04:27:00,135.755,135.8,135.75,135.75,97100000.0
2009-08-24 04:28:00,135.75,135.75,135.715,135.73,258300000.0
2009-08-24 04:29:00,135.73,135.8,135.72,135.8,128600000.0
2009-08-24 04:30:00,135.81,135.85,135.75,135.75,173700000.0
2009-08-24 04:31:00,135.755,135.785,135.75,135.785,84600000.0
2009-08-24 04:32:00,135.79,135.795,135.79,135.795,52400000.0
2009-08-24 04:33:00,135.795,135.83,135.795,135.815,216900000.0
2009-08-24 04:34:00,135.815,135.82,135.805,135.815,71800000.0
2009-08-24 04:35:00,135.82,135.82,135.805,135.81,83100000.0
2009-08-24 04:36:00,135.81,135.82,135.8,135.805,160500000.0
2009-08-24 04:37:00,135.805,135.82,135.795,135.8,112900000.0
2009-08-24 04:38:00,135.8,135.8,135.775,135.775,87600000.0
2009-08-24 04:39:00,135.775,135.79,135.775,135.78,149800000.0
2009-08-24 04:40:00,135.78,135.78,135.76,135.775,136100000.0
2009-08-24 04:41:00,135.78,135.78,135.76,135.765,72400000.0
2009-08-24 04:42:00,135.765,135.77,135.76,135.77,68600000.0
2009-08-24 04:43:00,135.77,135.77,135.75,135.75,168600000.0
2009-08-24 04:44:00,135.755,135.81,135.75,135.81,240500000.0
2009-08-24 04:45:00,135.81,135.81,135.78,135.805,138500000.0
2009-08-24 04:46:00,135.805,135.85,135.8,135.85,182900000.0
2009-08-24 04:47:00,135.85,135.875,135.82,135.875,210700000.0
2009-08-24 04:48:00,135.905,135.96,135.905,135.93,327500000.0
2009-08-24 04:49:00,135.93,135.955,135.91,135.955,307400000.0
2009-08-24 04:50:00,135.955,135.955,135.895,135.91,206100000.0
2009-08-24 04:51:00,135.92,135.95,135.9,135.945,225300000.0
2009-08-24 04:52:00,135.945,135.985,135.94,135.985,218400000.0
2009-08-24 04:53:00,135.98,136.005,135.945,135.955,210100000.0
2009-08-24 04:54:00,135.955,135.975,135.945,135.955,124300000.0
2009-08-24 04:55:00,135.955,135.97,135.95,135.95,45900000.0
2009-08-24 04:56:00,135.94,135.945,135.85,135.885,262400000.0
2009-08-24 04:57:00,135.885,135.89,135.875,135.885,68200000.0
2009-08-24 04:58:00,135.885,135.895,135.885,135.895,64000000.0
2009-08-24 04:59:00,135.895,135.93,135.895,135.915,103000000.0
2009-08-24 05:00:00,135.915,135.95,135.915,135.915,110100000.0
2009-08-24 05:01:00,135.925,135.965,135.92,135.96,212900000.0
2009-08-24 05:02:00,135.955,135.965,135.915,135.935,199900000.0
2009-08-24 05:03:00,135.93,135.96,135.925,135.96,61300000.0
2009-08-24 05:04:00,135.96,135.97,135.94,135.965,149900000.0
2009-08-24 05:05:00,135.965,135.965,135.94,135.945,87200000.0
2009-08-24 05:06:00,135.945,135.945,135.92,135.94,80600000.0
2009-08-24 05:07:00,135.94,135.945,135.915,135.93,117900000.0
2009-08-24 05:08:00,135.93,135.94,135.915,135.935,88000000.0
2009-08-24 05:09:00,135.935,135.945,135.935,135.94,21900000.0
2009-08-24 05:10:00,135.94,135.945,135.93,135.94,249000000.0
2009-08-24 05:11:00,135.945,135.98,135.935,135.975,246800000.0
2009-08-24 05:12:00,135.975,135.985,135.96,135.985,138800000.0
2009-08-24 05:13:00,135.985,135.985,135.98,135.98,85900000.0
2009-08-24 05:14:00,135.96,135.975,135.96,135.97,53500000.0
2009-08-24 05:15:00,135.975,135.975,135.96,135.975,140600000.0
2009-08-24 05:16:00,135.97,135.99,135.97,135.975,162200000.0
2009-08-24 05:17:00,135.985,136.005,135.965,135.98,171700000.0
2009-08-24 05:18:00,135.98,136.0,135.98,135.99,84000000.0
2009-08-24 05:19:00,135.985,135.99,135.97,135.975,116300000.0
2009-08-24 05:20:00,135.975,135.995,135.92,135.925,327400000.0
2009-08-24 05:21:00,135.92,135.925,135.885,135.89,163900000.0
2009-08-24 05:22:00,135.89,135.92,135.89,135.92,189600000.0
2009-08-24 05:23:00,135.92,135.965,135.91,135.945,104400000.0
2009-08-24 05:24:00,135.945,135.96,135.925,135.925,64900000.0
2009-08-24 05:25:00,135.92,135.95,135.91,135.945,31600000.0
2009-08-24 05:26:00,135.94,135.955,135.94,135.95,28600000.0
2009-08-24 05:27:00,135.95,135.97,135.94,135.955,121800000.0
2009-08-24 05:28:00,135.955,135.96,135.955,135.955,55800000.0
2009-08-24 05:29:00,135.955,135.955,135.945,135.95,96700000.0
2009-08-24 05:30:00,135.95,135.975,135.95,135.96,57000000.0
2009-08-24 05:31:00,135.97,135.975,135.93,135.965,87200000.0
2009-08-24 05:32:00,135.965,136.05,135.965,136.04,261000000.0
2009-08-24 05:33:00,136.045,136.06,135.97,136.0,158900000.0
2009-08-24 05:34:00,136.0,136.0,135.99,135.99,33800000.0
2009-08-24 05:35:00,136.005,136.005,135.96,135.96,109700000.0
2009-08-24 05:36:00,135.96,135.975,135.955,135.975,123500000.0
2009-08-24 05:37:00,135.975,135.975,135.97,135.97,13500000.0
2009-08-24 05:38:00,135.97,135.985,135.96,135.965,64800000.0
2009-08-24 05:39:00,135.975,136.005,135.97,135.995,116600000.0
2009-08-24 05:40:00,135.995,136.035,135.99,135.99,187700000.0
2009-08-24 05:41:00,135.99,136.005,135.99,136.005,61000000.0
2009-08-24 05:42:00,136.0,136.0,135.975,135.99,95300000.0
2009-08-24 05:43:00,136.005,136.005,135.98,135.99,223200000.0
2009-08-24 05:44:00,135.99,136.05,135.99,136.045,159500000.0
2009-08-24 05:45:00,136.045,136.07,136.035,136.045,166700000.0
2009-08-24 05:46:00,136.045,136.055,136.02,136.045,125700000.0
2009-08-24 05:47:00,136.045,136.07,136.045,136.07,182800000.0
2009-08-24 05:48:00,136.07,136.08,136.065,136.065,177600000.0
2009-08-24 05:49:00,136.07,136.085,136.06,136.065,154200000.0
2009-08-24 05:50:00,136.065,136.07,136.05,136.055,126700000.0
2009-08-24 05:51:00,136.055,136.065,136.05,136.055,55600000.0
2009-08-24 05:52:00,136.05,136.065,136.05,136.065,77100000.0
2009-08-24 05:53:00,136.065,136.065,136.035,136.04,29800000.0
2009-08-24 05:54:00,136.04,136.04,136.03,136.03,59500000.0
2009-08-24 05:55:00,136.03,136.075,136.03,136.06,102500000.0
2009-08-24 05:56:00,136.055,136.07,136.05,136.05,51900000.0
2009-08-24 05:57:00,136.045,136.075,136.045,136.065,188400000.0
2009-08-24 05:58:00,136.065,136.065,136.04,136.04,78400000.0
2009-08-24 05:59:00,136.045,136.045,135.99,136.005,238900000.0
2009-08-24 06:00:00,136.0,136.0,135.97,135.995,176900000.0
2009-08-24 06:01:00,135.995,135.995,135.945,135.945,52700000.0
2009-08-24 06:02:00,135.955,135.96,135.945,135.945,76400000.0
2009-08-24 06:03:00,135.945,135.95,135.945,135.95,63300000.0
2009-08-24 06:04:00,135.95,135.965,135.945,135.95,86400000.0
2009-08-24 06:05:00,135.945,135.97,135.945,135.96,65400000.0
2009-08-24 06:06:00,135.96,135.965,135.945,135.955,52100000.0
2009-08-24 06:07:00,135.945,135.945,135.915,135.925,115400000.0
2009-08-24 06:08:00,135.935,135.94,135.935,135.94,5000000.0
2009-08-24 06:09:00,135.94,135.95,135.89,135.895,172300000.0
2009-08-24 06:10:00,135.895,135.91,135.85,135.865,144500000.0
2009-08-24 06:11:00,135.875,135.88,135.85,135.85,128700000.0
2009-08-24 06:12:00,135.85,135.885,135.845,135.88,149500000.0
2009-08-24 06:13:00,135.88,135.895,135.875,135.89,56700000.0
2009-08-24 06:14:00,135.89,135.91,135.865,135.9,167800000.0
2009-08-24 06:15:00,135.89,135.905,135.885,135.9,100700000.0
2009-08-24 06:16:00,135.91,135.92,135.905,135.92,72200000.0
2009-08-24 06:17:00,135.92,135.92,135.885,135.895,176100000.0
2009-08-24 06:18:00,135.89,135.91,135.88,135.91,71600000.0
2009-08-24 06:19:00,135.91,135.92,135.9,135.915,101500000.0
2009-08-24 06:20:00,135.92,135.92,135.915,135.92,16400000.0
2009-08-24 06:21:00,135.915,135.93,135.89,135.91,122000000.0
2009-08-24 06:22:00,135.91,135.91,135.89,135.895,144300000.0
2009-08-24 06:23:00,135.895,135.915,135.895,135.915,39000000.0
2009-08-24 06:24:00,135.915,135.915,135.905,135.91,60400000.0
2009-08-24 06:25:00,135.915,135.925,135.91,135.92,80400000.0
2009-08-24 06:26:00,135.92,135.92,135.9,135.905,239900000.0
2009-08-24 06:27:00,135.905,135.905,135.885,135.885,135500000.0
2009-08-24 06:28:00,135.9,135.915,135.885,135.905,185200000.0
2009-08-24 06:29:00,135.905,135.925,135.9,135.92,137100000.0
2009-08-24 06:30:00,135.92,135.92,135.895,135.9,155400000.0
2009-08-24 06:31:00,135.915,135.915,135.895,135.915,142600000.0
2009-08-24 06:32:00,135.915,135.915,135.89,135.89,48300000.0
2009-08-24 06:33:00,135.89,135.925,135.89,135.915,212500000.0
2009-08-24 06:34:00,135.915,135.925,135.915,135.925,49100000.0
2009-08-24 06:35:00,135.92,135.92,135.875,135.88,94400000.0
2009-08-24 06:36:00,135.88,135.895,135.87,135.88,106500000.0
2009-08-24 06:37:00,135.885,135.895,135.885,135.89,93100000.0
2009-08-24 06:38:00,135.89,135.9,135.875,135.875,204800000.0
2009-08-24 06:39:00,135.875,135.885,135.87,135.885,186500000.0
2009-08-24 06:40:00,135.885,135.885,135.855,135.86,132000000.0
2009-08-24 06:41:00,135.855,135.905,135.85,135.885,248300000.0
2009-08-24 06:42:00,135.885,135.885,135.865,135.865,196400000.0
2009-08-24 06:43:00,135.875,135.875,135.865,135.87,119400000.0
2009-08-24 06:44:00,135.87,135.87,135.865,135.87,63300000.0
2009-08-24 06:45:00,135.875,135.9,135.875,135.885,117200000.0
2009-08-24 06:46:00,135.89,135.89,135.865,135.87,134700000.0
2009-08-24 06:47:00,135.865,135.87,135.84,135.855,281600000.0
2009-08-24 06:48:00,135.855,135.855,135.8,135.83,195900000.0
2009-08-24 06:49:00,135.83,135.84,135.825,135.825,106600000.0
2009-08-24 06:50:00,135.825,135.86,135.81,135.84,86800000.0
2009-08-24 06:51:00,135.84,135.86,135.835,135.85,115900000.0
2009-08-24 06:52:00,135.85,135.85,135.82,135.82,66100000.0
2009-08-24 06:53:00,135.82,135.84,135.82,135.83,74500000.0
2009-08-24 06:54:00,135.83,135.83,135.83,135.83,22000000.0
2009-08-24 06:55:00,135.83,135.835,135.82,135.825,122900000.0
2009-08-24 06:56:00,135.825,135.84,135.82,135.835,87000000.0
2009-08-24 06:57:00,135.84,135.84,135.82,135.82,177100000.0
2009-08-24 06:58:00,135.82,135.855,135.82,135.85,126900000.0
2009-08-24 06:59:00,135.845,135.855,135.84,135.85,196200000.0
2009-08-24 07:00:00,135.85,135.885,135.84,135.87,240100000.0
2009-08-24 07:01:00,135.87,135.9,135.87,135.895,251600000.0
2009-08-24 07:02:00,135.895,135.905,135.88,135.89,221900000.0
2009-08-24 07:03:00,135.89,135.895,135.88,135.88,132500000.0
2009-08-24 07:04:00,135.88,135.9,135.86,135.89,134500000.0
2009-08-24 07:05:00,135.9,135.92,135.895,135.905,99100000.0
2009-08-24 07:06:00,135.905,135.915,135.88,135.88,182400000.0
2009-08-24 07:07:00,135.88,135.88,135.86,135.875,81300000.0
2009-08-24 07:08:00,135.88,135.88,135.86,135.875,69000000.0
2009-08-24 07:09:00,135.875,135.89,135.86,135.885,129100000.0
2009-08-24 07:10:00,135.885,135.935,135.885,135.935,283900000.0
2009-08-24 07:11:00,135.935,135.935,135.91,135.92,39200000.0
2009-08-24 07:12:00,135.92,135.955,135.92,135.95,64200000.0
2009-08-24 07:13:00,135.935,135.95,135.915,135.935,161300000.0
2009-08-24 07:14:00,135.935,135.955,135.915,135.915,213200000.0
2009-08-24 07:15:00,135.92,135.945,135.87,135.94,266300000.0
2009-08-24 07:16:00,135.945,135.96,135.935,135.94,161500000.0
2009-08-24 07:17:00,135.94,135.95,135.93,135.93,175700000.0
2009-08-24 07:18:00,135.93,135.93,135.9,135.91,279800000.0
2009-08-24 07:19:00,135.91,135.925,135.9,135.905,141000000.0
2009-08-24 07:20:00,135.905,135.905,135.835,135.85,115200000.0
2009-08-24 07:21:00,135.85,135.855,135.835,135.845,124000000.0
2009-08-24 07:22:00,135.84,135.845,135.815,135.84,245800000.0
2009-08-24 07:23:00,135.84,135.86,135.83,135.83,173100000.0
2009-08-24 07:24:00,135.835,135.835,135.825,135.835,33900000.0
2009-08-24 07:25:00,135.835,135.845,135.835,135.835,28800000.0
2009-08-24 07:26:00,135.835,135.87,135.835,135.86,203800000.0
2009-08-24 07:27:00,135.86,135.9,135.86,135.895,130700000.0
2009-08-24 07:28:00,135.895,135.895,135.825,135.835,161100000.0
2009-08-24 07:29:00,135.835,135.845,135.79,135.79,185500000.0
2009-08-24 07:30:00,135.785,135.785,135.755,135.775,206000000.0
2009-08-24 07:31:00,135.775,135.8,135.775,135.785,156600000.0
2009-08-24 07:32:00,135.79,135.82,135.78,135.82,174800000.0
2009-08-24 07:33:00,135.82,135.835,135.8,135.805,142600000.0
2009-08-24 07:34:00,135.815,135.84,135.815,135.82,309300000.0
2009-08-24 07:35:00,135.83,135.845,135.805,135.815,238800000.0
2009-08-24 07:36:00,135.83,135.845,135.825,135.845,97700000.0
2009-08-24 07:37:00,135.845,135.885,135.845,135.88,128000000.0
2009-08-24 07:38:00,135.88,135.885,135.83,135.835,132300000.0
2009-08-24 07:39:00,135.84,135.88,135.83,135.855,110000000.0
2009-08-24 07:40:00,135.855,135.88,135.85,135.86,172900000.0
2009-08-24 07:41:00,135.86,135.905,135.86,135.895,108300000.0
2009-08-24 07:42:00,135.905,135.91,135.89,135.91,68800000.0
2009-08-24 07:43:00,135.905,135.925,135.9,135.92,138300000.0
2009-08-24 07:44:00,135.92,135.94,135.92,135.94,129200000.0
2009-08-24 07:45:00,135.935,135.965,135.93,135.96,149600000.0
2009-08-24 07:46:00,135.96,135.99,135.94,135.97,131200000.0
2009-08-24 07:47:00,135.97,136.005,135.965,135.99,171100000.0
2009-08-24 07:48:00,135.99,136.005,135.98,135.98,140300000.0
2009-08-24 07:49:00,135.985,135.995,135.915,135.92,193700000.0
2009-08-24 07:50:00,135.92,135.94,135.92,135.93,192500000.0
2009-08-24 07:51:00,135.93,135.95,135.93,135.94,119300000.0
2009-08-24 07:52:00,135.94,135.975,135.94,135.97,276300001.0
2009-08-24 07:53:00,135.97,136.005,135.97,135.985,101900000.0
2009-08-24 07:54:00,135.985,135.995,135.96,135.975,109800000.0
2009-08-24 07:55:00,135.975,135.98,135.925,135.975,148400000.0
2009-08-24 07:56:00,135.97,135.985,135.945,135.97,216800000.0
2009-08-24 07:57:00,135.97,135.99,135.93,135.93,161500000.0
2009-08-24 07:58:00,135.93,135.955,135.91,135.955,149300000.0
2009-08-24 07:59:00,135.955,136.02,135.94,136.01,296500000.0
2009-08-24 08:00:00,136.01,136.025,136.005,136.005,302300000.0
2009-08-24 08:01:00,136.005,136.02,135.985,135.985,292900000.0
2009-08-24 08:02:00,135.985,135.985,135.945,135.96,251600000.0
2009-08-24 08:03:00,135.955,135.985,135.935,135.97,122000000.0
2009-08-24 08:04:00,135.97,135.98,135.945,135.975,158700000.0
2009-08-24 08:05:00,135.975,135.98,135.955,135.97,287200000.0
2009-08-24 08:06:00,135.97,135.97,135.945,135.965,269700000.0
2009-08-24 08:07:00,135.965,135.97,135.895,135.895,508000000.0
2009-08-24 08:08:00,135.89,135.89,135.825,135.825,437400000.0
2009-08-24 08:09:00,135.825,135.83,135.77,135.785,316400000.0
2009-08-24 08:10:00,135.785,135.805,135.735,135.755,385100000.0
2009-08-24 08:11:00,135.755,135.78,135.755,135.76,403500000.0
2009-08-24 08:12:00,135.755,135.815,135.75,135.79,340400000.0
2009-08-24 08:13:00,135.79,135.825,135.78,135.805,407400000.0
2009-08-24 08:14:00,135.805,135.825,135.78,135.82,216000000.0
2009-08-24 08:15:00,135.82,135.83,135.76,135.78,215100000.0
2009-08-24 08:16:00,135.78,135.795,135.735,135.74,329400000.0
2009-08-24 08:17:00,135.74,135.76,135.72,135.755,343700000.0
2009-08-24 08:18:00,135.76,135.77,135.705,135.73,377600000.0
2009-08-24 08:19:00,135.725,135.755,135.72,135.725,317500000.0
2009-08-24 08:20:00,135.725,135.745,135.72,135.74,245600001.0
2009-08-24 08:21:00,135.74,135.815,135.735,135.815,338400000.0
2009-08-24 08:22:00,135.815,135.845,135.81,135.81,178400000.0
2009-08-24 08:23:00,135.815,135.875,135.815,135.875,269100000.0
2009-08-24 08:24:00,135.875,135.885,135.83,135.865,301000000.0
2009-08-24 08:25:00,135.865,135.92,135.855,135.905,213600000.0
2009-08-24 08:26:00,135.905,135.905,135.84,135.84,285600000.0
2009-08-24 08:27:00,135.84,135.85,135.82,135.82,258600000.0
2009-08-24 08:28:00,135.82,135.885,135.82,135.875,255000000.0
2009-08-24 08:29:00,135.88,135.89,135.82,135.83,313600000.0
2009-08-24 08:30:00,135.83,135.865,135.815,135.825,299000000.0
2009-08-24 08:31:00,135.825,135.955,135.795,135.955,362800000.0
2009-08-24 08:32:00,135.95,136.01,135.925,135.985,319200000.0
2009-08-24 08:33:00,135.98,136.005,135.965,135.975,330300000.0
2009-08-24 08:34:00,135.975,135.985,135.935,135.935,491200000.0
2009-08-24 08:35:00,135.935,135.94,135.9,135.905,243600000.0
2009-08-24 08:36:00,135.9,135.92,135.895,135.915,301800000.0
2009-08-24 08:37:00,135.92,135.95,135.915,135.925,255700000.0
2009-08-24 08:38:00,135.93,135.93,135.865,135.88,374600000.0
2009-08-24 08:39:00,135.88,135.905,135.875,135.89,223000000.0
2009-08-24 08:40:00,135.875,135.88,135.845,135.845,196700000.0
2009-08-24 08:41:00,135.845,135.86,135.84,135.84,76700000.0
2009-08-24 08:42:00,135.845,135.865,135.825,135.845,329400000.0
2009-08-24 08:43:00,135.85,135.9,135.845,135.88,242800000.0
2009-08-24 08:44:00,135.875,135.9,135.835,135.845,170400000.0
2009-08-24 08:45:00,135.845,135.87,135.73,135.74,384000000.0
2009-08-24 08:46:00,135.74,135.77,135.7,135.77,208600000.0
2009-08-24 08:47:00,135.77,135.77,135.73,135.74,329400000.0
2009-08-24 08:48:00,135.74,135.75,135.675,135.69,292499999.0
2009-08-24 08:49:00,135.685,135.7,135.645,135.7,241300000.0
2009-08-24 08:50:00,135.7,135.73,135.645,135.65,279900000.0
2009-08-24 08:51:00,135.645,135.7,135.635,135.645,395200000.0
2009-08-24 08:52:00,135.645,135.675,135.625,135.655,397500000.0
2009-08-24 08:53:00,135.655,135.67,135.625,135.645,454800001.0
2009-08-24 08:54:00,135.645,135.65,135.565,135.58,349700000.0
2009-08-24 08:55:00,135.57,135.575,135.495,135.54,390500000.0
2009-08-24 08:56:00,135.54,135.55,135.49,135.49,412800000.0
2009-08-24 08:57:00,135.5,135.5,135.46,135.49,292800000.0
2009-08-24 08:58:00,135.49,135.49,135.42,135.44,322100000.0
2009-08-24 08:59:00,135.44,135.47,135.405,135.455,397900000.0
2009-08-24 09:00:00,135.46,135.47,135.315,135.32,523900000.0
2009-08-24 09:01:00,135.34,135.4,135.315,135.38,308900000.0
2009-08-24 09:02:00,135.38,135.495,135.365,135.49,257600000.0
2009-08-24 09:03:00,135.49,135.495,135.365,135.395,275600000.0
2009-08-24 09:04:00,135.395,135.425,135.38,135.405,380100000.0
2009-08-24 09:05:00,135.4,135.405,135.355,135.365,433200000.0
2009-08-24 09:06:00,135.37,135.41,135.36,135.41,196500000.0
2009-08-24 09:07:00,135.41,135.42,135.36,135.38,317600000.0
2009-08-24 09:08:00,135.38,135.455,135.38,135.445,455500002.0
2009-08-24 09:09:00,135.445,135.52,135.425,135.52,180400000.0
2009-08-24 09:10:00,135.52,135.52,135.43,135.43,229500000.0
2009-08-24 09:11:00,135.43,135.435,135.365,135.375,244400000.0
2009-08-24 09:12:00,135.375,135.44,135.375,135.43,206500000.0
2009-08-24 09:13:00,135.43,135.455,135.43,135.44,228200000.0
2009-08-24 09:14:00,135.435,135.515,135.435,135.48,382500000.0
2009-08-24 09:15:00,135.485,135.525,135.475,135.51,147600000.0
2009-08-24 09:16:00,135.51,135.545,135.5,135.525,386000000.0
2009-08-24 09:17:00,135.525,135.56,135.515,135.545,63400000.0
2009-08-24 09:18:00,135.545,135.585,135.54,135.55,209800000.0
2009-08-24 09:19:00,135.55,135.63,135.535,135.595,390200000.0
2009-08-24 09:20:00,135.595,135.625,135.58,135.585,264700000.0
2009-08-24 09:21:00,135.6,135.61,135.57,135.58,254400000.0
2009-08-24 09:22:00,135.585,135.595,135.525,135.58,254800000.0
2009-08-24 09:23:00,135.58,135.58,135.54,135.57,105400000.0
2009-08-24 09:24:00,135.565,135.625,135.565,135.59,249700000.0
2009-08-24 09:25:00,135.59,135.665,135.59,135.64,174200000.0
2009-08-24 09:26:00,135.64,135.705,135.555,135.7,391700000.0
2009-08-24 09:27:00,135.71,135.735,135.67,135.7,344400000.0
2009-08-24 09:28:00,135.7,135.715,135.69,135.7,229700000.0
2009-08-24 09:29:00,135.705,135.705,135.595,135.605,231900000.0
2009-08-24 09:30:00,135.605,135.665,135.6,135.645,265700000.0
2009-08-24 09:31:00,135.65,135.7,135.635,135.675,308100000.0
2009-08-24 09:32:00,135.675,135.695,135.66,135.675,265100000.0
2009-08-24 09:33:00,135.68,135.74,135.68,135.72,425000000.0
2009-08-24 09:34:00,135.73,135.78,135.71,135.74,300500000.0
2009-08-24 09:35:00,135.745,135.76,135.715,135.715,331700000.0
2009-08-24 09:36:00,135.71,135.74,135.665,135.74,346700000.0
2009-08-24 09:37:00,135.74,135.78,135.74,135.76,352800000.0
2009-08-24 09:38:00,135.76,135.775,135.725,135.74,295300000.0
2009-08-24 09:39:00,135.74,135.77,135.73,135.73,237400000.0
2009-08-24 09:40:00,135.73,135.82,135.72,135.8,404500000.0
2009-08-24 09:41:00,135.8,135.81,135.765,135.78,214100000.0
2009-08-24 09:42:00,135.78,135.785,135.775,135.78,162500000.0
2009-08-24 09:43:00,135.78,135.78,135.71,135.71,428800000.0
2009-08-24 09:44:00,135.715,135.715,135.675,135.695,157800000.0
2009-08-24 09:45:00,135.695,135.74,135.695,135.73,236700000.0
2009-08-24 09:46:00,135.73,135.775,135.73,135.75,550199998.0
2009-08-24 09:47:00,135.75,135.775,135.735,135.775,185800000.0
2009-08-24 09:48:00,135.77,135.79,135.73,135.79,212900000.0
2009-08-24 09:49:00,135.79,135.795,135.765,135.77,447000000.0
2009-08-24 09:50:00,135.77,135.805,135.76,135.79,531500000.0
2009-08-24 09:51:00,135.795,135.825,135.785,135.785,362100000.0
2009-08-24 09:52:00,135.785,135.79,135.735,135.735,259800000.0
2009-08-24 09:53:00,135.735,135.75,135.73,135.735,137400000.0
2009-08-24 09:54:00,135.735,135.78,135.72,135.72,259200000.0
2009-08-24 09:55:00,135.72,135.725,135.7,135.7,224600000.0
2009-08-24 09:56:00,135.7,135.735,135.7,135.725,410300000.0
2009-08-24 09:57:00,135.725,135.77,135.72,135.755,474000000.0
2009-08-24 09:58:00,135.75,135.755,135.725,135.735,103500000.0
2009-08-24 09:59:00,135.735,135.775,135.705,135.77,340200000.0
2009-08-24 10:00:00,135.77,135.795,135.73,135.795,306000000.0
2009-08-24 10:01:00,135.795,135.835,135.77,135.8,451699999.0
2009-08-24 10:02:00,135.8,135.805,135.765,135.78,335500000.0
2009-08-24 10:03:00,135.785,135.785,135.695,135.715,569600000.0
2009-08-24 10:04:00,135.715,135.715,135.66,135.66,579600000.0
2009-08-24 10:05:00,135.66,135.72,135.66,135.665,681600001.0
2009-08-24 10:06:00,135.66,135.72,135.645,135.695,476400000.0
2009-08-24 10:07:00,135.7,135.7,135.68,135.68,258400000.0
2009-08-24 10:08:00,135.68,135.725,135.68,135.72,304400000.0
2009-08-24 10:09:00,135.725,135.725,135.675,135.69,131700000.0
2009-08-24 10:10:00,135.69,135.715,135.68,135.715,545100000.0
2009-08-24 10:11:00,135.715,135.775,135.71,135.765,550500000.0
2009-08-24 10:12:00,135.765,135.81,135.75,135.8,589800000.0
2009-08-24 10:13:00,135.805,135.83,135.805,135.815,294600000.0
2009-08-24 10:14:00,135.815,135.865,135.79,135.86,552600000.0
2009-08-24 10:15:00,135.86,135.86,135.77,135.78,379900001.0
2009-08-24 10:16:00,135.785,135.86,135.78,135.845,538500000.0
2009-08-24 10:17:00,135.84,135.86,135.82,135.84,570100000.0
2009-08-24 10:18:00,135.835,135.855,135.825,135.855,269100000.0
2009-08-24 10:19:00,135.855,135.88,135.845,135.845,154900000.0
2009-08-24 10:20:00,135.845,135.845,135.735,135.75,340000000.0
2009-08-24 10:21:00,135.75,135.785,135.69,135.715,374900000.0
2009-08-24 10:22:00,135.71,135.78,135.705,135.74,252600000.0
2009-08-24 10:23:00,135.74,135.74,135.72,135.74,241900000.0
2009-08-24 10:24:00,135.73,135.74,135.67,135.7,209200000.0
2009-08-24 10:25:00,135.695,135.7,135.605,135.62,278600000.0
2009-08-24 10:26:00,135.625,135.63,135.565,135.625,261100000.0
2009-08-24 10:27:00,135.62,135.62,135.48,135.51,398500000.0
2009-08-24 10:28:00,135.515,135.55,135.5,135.545,291400000.0
2009-08-24 10:29:00,135.54,135.555,135.48,135.495,319000000.0
2009-08-24 10:30:00,135.495,135.525,135.475,135.475,265400000.0
2009-08-24 10:31:00,135.475,135.5,135.465,135.485,247900000.0
2009-08-24 10:32:00,135.49,135.51,135.475,135.51,227600000.0
2009-08-24 10:33:00,135.51,135.545,135.505,135.53,194300000.0
2009-08-24 10:34:00,135.53,135.55,135.485,135.49,367700000.0
2009-08-24 10:35:00,135.495,135.52,135.495,135.52,181000000.0
2009-08-24 10:36:00,135.52,135.545,135.5,135.525,192500000.0
2009-08-24 10:37:00,135.53,135.53,135.44,135.46,426500000.0
2009-08-24 10:38:00,135.47,135.48,135.43,135.445,303300001.0
2009-08-24 10:39:00,135.44,135.445,135.41,135.425,324700000.0
2009-08-24 10:40:00,135.425,135.44,135.405,135.43,283100000.0
2009-08-24 10:41:00,135.425,135.46,135.41,135.45,249600000.0
2009-08-24 10:42:00,135.445,135.47,135.44,135.47,115900000.0
2009-08-24 10:43:00,135.475,135.48,135.455,135.46,182900000.0
2009-08-24 10:44:00,135.47,135.47,135.445,135.46,163200000.0
2009-08-24 10:45:00,135.46,135.485,135.44,135.44,223900000.0
2009-08-24 10:46:00,135.43,135.475,135.43,135.465,349800000.0
2009-08-24 10:47:00,135.465,135.49,135.445,135.48,245900000.0
2009-08-24 10:48:00,135.48,135.505,135.48,135.49,293100000.0
2009-08-24 10:49:00,135.49,135.49,135.455,135.475,102100000.0
2009-08-24 10:50:00,135.475,135.51,135.46,135.5,284100000.0
2009-08-24 10:51:00,135.505,135.555,135.49,135.55,350800000.0
2009-08-24 10:52:00,135.55,135.595,135.54,135.585,434800000.0
2009-08-24 10:53:00,135.58,135.595,135.54,135.58,547400000.0
2009-08-24 10:54:00,135.59,135.59,135.54,135.54,273100000.0
2009-08-24 10:55:00,135.54,135.6,135.535,135.595,221500000.0
2009-08-24 10:56:00,135.6,135.61,135.57,135.57,301700000.0
2009-08-24 10:57:00,135.565,135.565,135.52,135.555,319800000.0
2009-08-24 10:58:00,135.555,135.67,135.545,135.63,370900000.0
2009-08-24 10:59:00,135.63,135.645,135.6,135.6,177800000.0
2009-08-24 11:00:00,135.615,135.715,135.615,135.675,359300000.0
2009-08-24 11:01:00,135.67,135.675,135.58,135.595,233000000.0
2009-08-24 11:02:00,135.605,135.605,135.53,135.565,307000000.0
2009-08-24 11:03:00,135.565,135.59,135.55,135.59,284700000.0
2009-08-24 11:04:00,135.59,135.59,135.555,135.56,410700000.0
2009-08-24 11:05:00,135.555,135.575,135.54,135.555,176400000.0
2009-08-24 11:06:00,135.56,135.64,135.56,135.61,245100000.0
2009-08-24 11:07:00,135.605,135.64,135.605,135.61,333100000.0
2009-08-24 11:08:00,135.61,135.625,135.58,135.585,201200000.0
2009-08-24 11:09:00,135.585,135.59,135.555,135.57,172700000.0
2009-08-24 11:10:00,135.57,135.625,135.565,135.625,232899999.0
2009-08-24 11:11:00,135.625,135.63,135.585,135.595,328800000.0
2009-08-24 11:12:00,135.595,135.62,135.59,135.615,380500000.0
2009-08-24 11:13:00,135.615,135.63,135.6,135.605,185600000.0
2009-08-24 11:14:00,135.61,135.655,135.61,135.655,230200000.0
2009-08-24 11:15:00,135.655,135.72,135.635,135.705,265500000.0
2009-08-24 11:16:00,135.715,135.735,135.7,135.73,400700000.0
2009-08-24 11:17:00,135.73,135.77,135.73,135.75,163600000.0
2009-08-24 11:18:00,135.755,135.765,135.735,135.76,129800000.0
2009-08-24 11:19:00,135.76,135.765,135.695,135.695,136300000.0
2009-08-24 11:20:00,135.695,135.705,135.675,135.695,282300000.0
2009-08-24 11:21:00,135.7,135.725,135.695,135.71,233200000.0
2009-08-24 11:22:00,135.71,135.71,135.645,135.645,226300000.0
2009-08-24 11:23:00,135.65,135.655,135.61,135.625,488700000.0
2009-08-24 11:24:00,135.62,135.64,135.615,135.62,265600000.0
2009-08-24 11:25:00,135.62,135.655,135.615,135.635,335200000.0
2009-08-24 11:26:00,135.625,135.645,135.61,135.63,312200000.0
2009-08-24 11:27:00,135.625,135.63,135.62,135.62,179600000.0
2009-08-24 11:28:00,135.62,135.635,135.59,135.595,149700000.0
2009-08-24 11:29:00,135.61,135.63,135.57,135.575,316100000.0
2009-08-24 11:30:00,135.575,135.59,135.54,135.555,342600000.0
2009-08-24 11:31:00,135.55,135.58,135.545,135.56,396800000.0
2009-08-24 11:32:00,135.56,135.59,135.54,135.59,311900000.0
2009-08-24 11:33:00,135.595,135.645,135.595,135.625,226800000.0
2009-08-24 11:34:00,135.625,135.63,135.57,135.6,362400000.0
2009-08-24 11:35:00,135.605,135.63,135.6,135.6,347400000.0
2009-08-24 11:36:00,135.605,135.63,135.605,135.625,363400000.0
2009-08-24 11:37:00,135.625,135.645,135.61,135.63,170000000.0
2009-08-24 11:38:00,135.635,135.7,135.63,135.65,270800000.0
2009-08-24 11:39:00,135.625,135.64,135.6,135.62,350600000.0
2009-08-24 11:40:00,135.62,135.64,135.62,135.625,148300000.0
2009-08-24 11:41:00,135.62,135.635,135.61,135.62,110300000.0
2009-08-24 11:42:00,135.625,135.635,135.62,135.625,198800000.0
2009-08-24 11:43:00,135.625,135.64,135.62,135.63,153500000.0
2009-08-24 11:44:00,135.63,135.74,135.63,135.725,320600000.0
2009-08-24 11:45:00,135.735,135.74,135.715,135.74,93800000.0
2009-08-24 11:46:00,135.725,135.75,135.72,135.73,200000000.0
2009-08-24 11:47:00,135.73,135.755,135.73,135.755,260800000.0
2009-08-24 11:48:00,135.755,135.755,135.665,135.685,250200000.0
2009-08-24 11:49:00,135.685,135.725,135.66,135.715,327100000.0
2009-08-24 11:50:00,135.71,135.715,135.6,135.6,460800000.0
2009-08-24 11:51:00,135.6,135.615,135.565,135.6,450800000.0
2009-08-24 11:52:00,135.6,135.62,135.59,135.615,273100000.0
2009-08-24 11:53:00,135.615,135.64,135.61,135.61,80800000.0
2009-08-24 11:54:00,135.605,135.64,135.59,135.62,92400000.0
2009-08-24 11:55:00,135.615,135.625,135.6,135.61,106900000.0
2009-08-24 11:56:00,135.61,135.63,135.595,135.61,214800000.0
2009-08-24 11:57:00,135.61,135.635,135.565,135.575,195000000.0
2009-08-24 11:58:00,135.575,135.6,135.57,135.6,119800000.0
2009-08-24 11:59:00,135.6,135.675,135.595,135.665,194000000.0
2009-08-24 12:00:00,135.665,135.67,135.62,135.65,361400000.0
2009-08-24 12:01:00,135.65,135.665,135.645,135.66,75200000.0
2009-08-24 12:02:00,135.66,135.66,135.605,135.61,286000000.0
2009-08-24 12:03:00,135.61,135.625,135.555,135.555,280100000.0
2009-08-24 12:04:00,135.565,135.605,135.565,135.595,547600000.0
2009-08-24 12:05:00,135.59,135.605,135.585,135.605,210800000.0
2009-08-24 12:06:00,135.605,135.625,135.59,135.59,345300001.0
2009-08-24 12:07:00,135.595,135.61,135.585,135.605,174800000.0
2009-08-24 12:08:00,135.605,135.655,135.6,135.645,180300000.0
2009-08-24 12:09:00,135.645,135.645,135.605,135.615,171600000.0
2009-08-24 12:10:00,135.615,135.625,135.605,135.62,347100000.0
2009-08-24 12:11:00,135.62,135.625,135.605,135.625,369700000.0
2009-08-24 12:12:00,135.625,135.64,135.615,135.635,173800000.0
2009-08-24 12:13:00,135.63,135.65,135.63,135.64,299300000.0
2009-08-24 12:14:00,135.645,135.745,135.645,135.72,334100000.0
2009-08-24 12:15:00,135.72,135.72,135.635,135.635,373100000.0
2009-08-24 12:16:00,135.64,135.655,135.635,135.64,330800000.0
2009-08-24 12:17:00,135.64,135.67,135.64,135.665,298100001.0
2009-08-24 12:18:00,135.66,135.675,135.63,135.635,231300000.0
2009-08-24 12:19:00,135.635,135.665,135.605,135.655,328300000.0
2009-08-24 12:20:00,135.655,135.675,135.655,135.675,316300000.0
2009-08-24 12:21:00,135.68,135.705,135.675,135.695,311100000.0
2009-08-24 12:22:00,135.7,135.705,135.665,135.67,218800000.0
2009-08-24 12:23:00,135.675,135.68,135.665,135.68,61299999.0
2009-08-24 12:24:00,135.68,135.68,135.63,135.65,116500000.0
2009-08-24 12:25:00,135.65,135.69,135.65,135.675,245700000.0
2009-08-24 12:26:00,135.675,135.695,135.67,135.685,226100000.0
2009-08-24 12:27:00,135.685,135.695,135.68,135.685,223300000.0
2009-08-24 12:28:00,135.685,135.685,135.665,135.67,425900000.0
2009-08-24 12:29:00,135.67,135.68,135.66,135.67,183500000.0
2009-08-24 12:30:00,135.675,135.685,135.66,135.67,361900000.0
2009-08-24 12:31:00,135.67,135.68,135.67,135.675,241000000.0
2009-08-24 12:32:00,135.675,135.69,135.67,135.675,223200000.0
2009-08-24 12:33:00,135.675,135.71,135.67,135.695,106900000.0
2009-08-24 12:34:00,135.7,135.715,135.695,135.715,177000000.0
2009-08-24 12:35:00,135.715,135.75,135.705,135.745,521800000.0
2009-08-24 12:36:00,135.745,135.745,135.7,135.71,172600000.0
2009-08-24 12:37:00,135.715,135.72,135.7,135.7,69400000.0
2009-08-24 12:38:00,135.685,135.725,135.685,135.71,251900000.0
2009-08-24 12:39:00,135.71,135.735,135.7,135.735,184500000.0
2009-08-24 12:40:00,135.735,135.735,135.68,135.715,303700000.0
2009-08-24 12:41:00,135.715,135.75,135.71,135.75,214600000.0
2009-08-24 12:42:00,135.75,135.765,135.745,135.755,212600000.0
2009-08-24 12:43:00,135.76,135.765,135.74,135.75,135100000.0
2009-08-24 12:44:00,135.74,135.765,135.73,135.76,309300000.0
2009-08-24 12:45:00,135.755,135.765,135.71,135.725,178200000.0
2009-08-24 12:46:00,135.725,135.73,135.7,135.705,512300000.0
2009-08-24 12:47:00,135.72,135.74,135.715,135.72,120300000.0
2009-08-24 12:48:00,135.72,135.755,135.715,135.745,173800000.0
2009-08-24 12:49:00,135.745,135.75,135.72,135.735,375199999.0
2009-08-24 12:50:00,135.73,135.755,135.715,135.745,374400000.0
2009-08-24 12:51:00,135.745,135.765,135.735,135.735,282400000.0
2009-08-24 12:52:00,135.75,135.75,135.695,135.705,113500000.0
2009-08-24 12:53:00,135.705,135.72,135.695,135.705,201200001.0
2009-08-24 12:54:00,135.7,135.755,135.7,135.75,336500000.0
2009-08-24 12:55:00,135.74,135.76,135.74,135.75,701300000.0
2009-08-24 12:56:00,135.75,135.755,135.72,135.73,180400000.0
2009-08-24 12:57:00,135.73,135.735,135.705,135.715,182800000.0
2009-08-24 12:58:00,135.715,135.73,135.715,135.715,32400000.0
2009-08-24 12:59:00,135.715,135.72,135.695,135.71,128600000.0
2009-08-24 13:00:00,135.715,135.745,135.71,135.745,167600000.0
2009-08-24 13:01:00,135.74,135.74,135.705,135.73,132600000.0
2009-08-24 13:02:00,135.725,135.725,135.685,135.685,145700000.0
2009-08-24 13:03:00,135.685,135.725,135.685,135.695,122900000.0
2009-08-24 13:04:00,135.695,135.7,135.67,135.675,362300000.0
2009-08-24 13:05:00,135.675,135.695,135.67,135.675,113500000.0
2009-08-24 13:06:00,135.675,135.68,135.67,135.675,92800000.0
2009-08-24 13:07:00,135.67,135.675,135.66,135.67,156200000.0
2009-08-24 13:08:00,135.67,135.68,135.65,135.68,154900000.0
2009-08-24 13:09:00,135.685,135.715,135.67,135.71,234400000.0
2009-08-24 13:10:00,135.715,135.715,135.65,135.655,101400000.0
2009-08-24 13:11:00,135.655,135.67,135.655,135.655,116500000.0
2009-08-24 13:12:00,135.655,135.71,135.655,135.7,292200000.0
2009-08-24 13:13:00,135.7,135.74,135.685,135.74,169000000.0
2009-08-24 13:14:00,135.74,135.76,135.715,135.73,212100000.0
2009-08-24 13:15:00,135.725,135.735,135.695,135.7,168100000.0
2009-08-24 13:16:00,135.7,135.71,135.67,135.675,367400000.0
2009-08-24 13:17:00,135.67,135.705,135.665,135.695,157400000.0
2009-08-24 13:18:00,135.695,135.72,135.69,135.69,270000000.0
2009-08-24 13:19:00,135.705,135.705,135.67,135.675,171300000.0
2009-08-24 13:20:00,135.685,135.685,135.66,135.665,79100000.0
2009-08-24 13:21:00,135.665,135.745,135.665,135.745,337000000.0
2009-08-24 13:22:00,135.745,135.75,135.72,135.72,439200000.0
2009-08-24 13:23:00,135.72,135.77,135.72,135.735,479499999.0
2009-08-24 13:24:00,135.745,135.75,135.685,135.695,236500000.0
2009-08-24 13:25:00,135.705,135.76,135.705,135.73,379600000.0
2009-08-24 13:26:00,135.73,135.74,135.715,135.72,417200000.0
2009-08-24 13:27:00,135.72,135.745,135.71,135.725,418300000.0
2009-08-24 13:28:00,135.725,135.73,135.7,135.71,318200000.0
2009-08-24 13:29:00,135.71,135.715,135.68,135.705,517100000.0
2009-08-24 13:30:00,135.705,135.72,135.695,135.7,332500000.0
2009-08-24 13:31:00,135.7,135.72,135.685,135.7,232500000.0
2009-08-24 13:32:00,135.7,135.725,135.695,135.715,157500000.0
2009-08-24 13:33:00,135.715,135.72,135.68,135.7,162400002.0
2009-08-24 13:34:00,135.7,135.705,135.69,135.705,291100000.0
2009-08-24 13:35:00,135.705,135.72,135.68,135.7,399600000.0
2009-08-24 13:36:00,135.7,135.71,135.69,135.7,146399999.0
2009-08-24 13:37:00,135.7,135.715,135.685,135.7,233900000.0
2009-08-24 13:38:00,135.7,135.755,135.7,135.74,320700000.0
2009-08-24 13:39:00,135.74,135.765,135.73,135.73,523300000.0
2009-08-24 13:40:00,135.73,135.74,135.705,135.705,218300000.0
2009-08-24 13:41:00,135.69,135.69,135.625,135.625,652200000.0
2009-08-24 13:42:00,135.63,135.66,135.625,135.66,400700000.0
2009-08-24 13:43:00,135.66,135.67,135.64,135.64,187500000.0
2009-08-24 13:44:00,135.64,135.675,135.64,135.675,382000000.0
2009-08-24 13:45:00,135.67,135.685,135.66,135.665,228000000.0
2009-08-24 13:46:00,135.66,135.67,135.62,135.645,319700000.0
2009-08-24 13:47:00,135.645,135.66,135.64,135.645,310600000.0
2009-08-24 13:48:00,135.645,135.66,135.62,135.66,168400000.0
2009-08-24 13:49:00,135.66,135.665,135.65,135.655,109100000.0
2009-08-24 13:50:00,135.655,135.655,135.635,135.65,355800000.0
2009-08-24 13:51:00,135.65,135.655,135.635,135.655,265600000.0
2009-08-24 13:52:00,135.655,135.665,135.635,135.635,247700000.0
2009-08-24 13:53:00,135.635,135.635,135.615,135.625,90100000.0
2009-08-24 13:54:00,135.63,135.635,135.545,135.545,285400000.0
2009-08-24 13:55:00,135.55,135.56,135.52,135.545,587900000.0
2009-08-24 13:56:00,135.545,135.56,135.535,135.56,447700000.0
2009-08-24 13:57:00,135.56,135.56,135.53,135.545,491100000.0
2009-08-24 13:58:00,135.545,135.57,135.52,135.52,203500000.0
2009-08-24 13:59:00,135.52,135.6,135.485,135.58,469399999.0
2009-08-24 14:00:00,135.58,135.59,135.51,135.51,434700000.0
2009-08-24 14:01:00,135.51,135.51,135.44,135.445,557000000.0
2009-08-24 14:02:00,135.44,135.455,135.435,135.45,142200000.0
2009-08-24 14:03:00,135.45,135.45,135.375,135.395,448200000.0
2009-08-24 14:04:00,135.39,135.42,135.38,135.42,280100000.0
2009-08-24 14:05:00,135.42,135.475,135.42,135.47,512099999.0
2009-08-24 14:06:00,135.475,135.475,135.425,135.435,314600000.0
2009-08-24 14:07:00,135.43,135.465,135.43,135.46,123900000.0
2009-08-24 14:08:00,135.465,135.495,135.455,135.485,294100000.0
2009-08-24 14:09:00,135.485,135.515,135.48,135.48,327300000.0
2009-08-24 14:10:00,135.48,135.54,135.475,135.53,323700000.0
2009-08-24 14:11:00,135.53,135.535,135.455,135.455,245800000.0
2009-08-24 14:12:00,135.455,135.505,135.455,135.495,357600000.0
2009-08-24 14:13:00,135.5,135.53,135.495,135.52,330700000.0
2009-08-24 14:14:00,135.52,135.585,135.51,135.57,301000000.0
2009-08-24 14:15:00,135.565,135.57,135.42,135.42,506100000.0
2009-08-24 14:16:00,135.415,135.46,135.415,135.445,271300000.0
2009-08-24 14:17:00,135.44,135.56,135.44,135.54,392599999.0
2009-08-24 14:18:00,135.54,135.58,135.525,135.58,401700000.0
2009-08-24 14:19:00,135.58,135.585,135.555,135.575,262800000.0
2009-08-24 14:20:00,135.575,135.58,135.49,135.54,352700000.0
2009-08-24 14:21:00,135.54,135.57,135.52,135.535,357200000.0
2009-08-24 14:22:00,135.535,135.545,135.485,135.51,362400000.0
2009-08-24 14:23:00,135.51,135.515,135.48,135.485,243300000.0
2009-08-24 14:24:00,135.48,135.525,135.48,135.515,78500000.0
2009-08-24 14:25:00,135.53,135.535,135.48,135.515,382900000.0
2009-08-24 14:26:00,135.52,135.535,135.49,135.5,252100000.0
2009-08-24 14:27:00,135.5,135.54,135.5,135.535,202700000.0
2009-08-24 14:28:00,135.54,135.54,135.52,135.52,165300000.0
2009-08-24 14:29:00,135.515,135.58,135.515,135.565,300500000.0
2009-08-24 14:30:00,135.56,135.65,135.56,135.64,569800000.0
2009-08-24 14:31:00,135.655,135.71,135.615,135.625,565200000.0
2009-08-24 14:32:00,135.625,135.625,135.585,135.605,485000000.0
2009-08-24 14:33:00,135.605,135.715,135.605,135.675,318700000.0
2009-08-24 14:34:00,135.675,135.725,135.675,135.705,319000000.0
2009-08-24 14:35:00,135.705,135.715,135.655,135.67,374200000.0
2009-08-24 14:36:00,135.675,135.72,135.66,135.71,391900000.0
2009-08-24 14:37:00,135.71,135.71,135.655,135.66,323400000.0
2009-08-24 14:38:00,135.67,135.705,135.65,135.68,498300001.0
2009-08-24 14:39:00,135.685,135.705,135.675,135.68,205100000.0
2009-08-24 14:40:00,135.68,135.715,135.68,135.715,232000000.0
2009-08-24 14:41:00,135.715,135.765,135.71,135.75,431200000.0
2009-08-24 14:42:00,135.75,135.75,135.63,135.7,576900000.0
2009-08-24 14:43:00,135.7,135.745,135.7,135.725,424400000.0
2009-08-24 14:44:00,135.725,135.785,135.72,135.74,615200000.0
2009-08-24 14:45:00,135.735,135.76,135.73,135.735,241000000.0
2009-08-24 14:46:00,135.73,135.755,135.72,135.735,354600000.0
2009-08-24 14:47:00,135.735,135.75,135.715,135.735,205700000.0
2009-08-24 14:48:00,135.735,135.745,135.695,135.695,359300000.0
2009-08-24 14:49:00,135.695,135.705,135.665,135.67,387200002.0
2009-08-24 14:50:00,135.67,135.675,135.65,135.675,515700001.0
2009-08-24 14:51:00,135.675,135.685,135.665,135.665,329400000.0
2009-08-24 14:52:00,135.66,135.67,135.645,135.66,521200000.0
2009-08-24 14:53:00,135.66,135.68,135.645,135.68,520599997.0
2009-08-24 14:54:00,135.675,135.69,135.66,135.68,301200000.0
2009-08-24 14:55:00,135.68,135.72,135.68,135.715,258600000.0
2009-08-24 14:56:00,135.715,135.715,135.665,135.7,255300000.0
2009-08-24 14:57:00,135.7,135.7,135.65,135.66,328300000.0
2009-08-24 14:58:00,135.66,135.665,135.615,135.635,399899998.0
2009-08-24 14:59:00,135.635,135.695,135.635,135.69,424800000.0
2009-08-24 15:00:00,135.69,135.71,135.68,135.685,245800000.0
2009-08-24 15:01:00,135.685,135.715,135.685,135.69,369200000.0
2009-08-24 15:02:00,135.69,135.7,135.68,135.695,186400000.0
2009-08-24 15:03:00,135.695,135.735,135.69,135.725,258900000.0
2009-08-24 15:04:00,135.725,135.73,135.705,135.715,291700000.0
2009-08-24 15:05:00,135.715,135.745,135.715,135.735,309700000.0
2009-08-24 15:06:00,135.73,135.75,135.725,135.745,346300000.0
2009-08-24 15:07:00,135.745,135.75,135.725,135.725,265800000.0
2009-08-24 15:08:00,135.725,135.775,135.725,135.755,300700000.0
2009-08-24 15:09:00,135.75,135.795,135.73,135.77,310900000.0
2009-08-24 15:10:00,135.775,135.805,135.765,135.8,731900000.0
2009-08-24 15:11:00,135.8,135.885,135.8,135.87,470800000.0
2009-08-24 15:12:00,135.87,135.875,135.835,135.87,280000000.0
2009-08-24 15:13:00,135.87,135.87,135.825,135.83,382300000.0
2009-08-24 15:14:00,135.835,135.87,135.835,135.865,488000000.0
2009-08-24 15:15:00,135.865,135.87,135.805,135.81,503300000.0
2009-08-24 15:16:00,135.81,135.81,135.75,135.76,965400001.0
2009-08-24 15:17:00,135.76,135.82,135.75,135.785,235500000.0
2009-08-24 15:18:00,135.79,135.8,135.73,135.75,394900000.0
2009-08-24 15:19:00,135.75,135.75,135.725,135.725,473200000.0
2009-08-24 15:20:00,135.73,135.73,135.69,135.695,427000000.0
2009-08-24 15:21:00,135.705,135.785,135.69,135.72,365200001.0
2009-08-24 15:22:00,135.72,135.725,135.685,135.715,151000000.0
2009-08-24 15:23:00,135.72,135.72,135.695,135.71,176200000.0
2009-08-24 15:24:00,135.71,135.715,135.675,135.675,196600000.0
2009-08-24 15:25:00,135.675,135.74,135.67,135.725,241700000.0
2009-08-24 15:26:00,135.725,135.75,135.705,135.73,133300000.0
2009-08-24 15:27:00,135.73,135.735,135.72,135.73,131700000.0
2009-08-24 15:28:00,135.73,135.735,135.725,135.73,105200000.0
2009-08-24 15:29:00,135.73,135.735,135.665,135.735,289300000.0
2009-08-24 15:30:00,135.735,135.755,135.725,135.75,397200000.0
2009-08-24 15:31:00,135.75,135.75,135.69,135.695,384500000.0
2009-08-24 15:32:00,135.705,135.705,135.645,135.7,498200000.0
2009-08-24 15:33:00,135.705,135.87,135.695,135.86,492600000.0
2009-08-24 15:34:00,135.86,135.875,135.8,135.805,353300000.0
2009-08-24 15:35:00,135.805,135.86,135.73,135.86,503599999.0
2009-08-24 15:36:00,135.86,135.885,135.815,135.835,509600000.0
2009-08-24 15:37:00,135.825,135.875,135.775,135.835,469500000.0
2009-08-24 15:38:00,135.825,135.87,135.815,135.87,388000000.0
2009-08-24 15:39:00,135.87,135.91,135.85,135.88,430500000.0
2009-08-24 15:40:00,135.88,135.895,135.83,135.83,286200000.0
2009-08-24 15:41:00,135.835,135.86,135.815,135.86,424900000.0
2009-08-24 15:42:00,135.86,135.885,135.83,135.875,307199999.0
2009-08-24 15:43:00,135.865,135.875,135.81,135.84,349900000.0
2009-08-24 15:44:00,135.855,135.86,135.815,135.835,389300000.0
2009-08-24 15:45:00,135.84,135.915,135.84,135.89,259050000.0
2009-08-24 15:46:00,135.88,135.92,135.825,135.825,319300000.0
2009-08-24 15:47:00,135.82,135.86,135.785,135.785,401300000.0
2009-08-24 15:48:00,135.77,135.79,135.71,135.72,518200000.0
2009-08-24 15:49:00,135.72,135.76,135.7,135.715,496700000.0
2009-08-24 15:50:00,135.71,135.73,135.7,135.725,194700000.0
2009-08-24 15:51:00,135.725,135.75,135.685,135.73,613700000.0
2009-08-24 15:52:00,135.73,135.735,135.655,135.66,516300000.0
2009-08-24 15:53:00,135.66,135.685,135.65,135.665,748699996.0
2009-08-24 15:54:00,135.665,135.69,135.64,135.67,442200000.0
2009-08-24 15:55:00,135.67,135.72,135.67,135.685,395800000.0
2009-08-24 15:56:00,135.685,135.71,135.67,135.705,273300000.0
2009-08-24 15:57:00,135.705,135.735,135.67,135.69,335100000.0
2009-08-24 15:58:00,135.7,135.72,135.66,135.71,300950000.0
2009-08-24 15:59:00,135.71,135.76,135.71,135.74,340000000.0
2009-08-24 16:00:00,135.74,135.77,135.725,135.77,368400000.0
2009-08-24 16:01:00,135.77,135.8,135.735,135.8,544700000.0
2009-08-24 16:02:00,135.795,135.82,135.73,135.74,538200000.0
2009-08-24 16:03:00,135.73,135.73,135.62,135.62,543700000.0
2009-08-24 16:04:00,135.62,135.675,135.61,135.64,691600000.0
2009-08-24 16:05:00,135.64,135.665,135.62,135.655,534100000.0
2009-08-24 16:06:00,135.66,135.67,135.63,135.63,474900000.0
2009-08-24 16:07:00,135.63,135.655,135.615,135.63,644599999.0
2009-08-24 16:08:00,135.63,135.665,135.63,135.655,503900000.0
2009-08-24 16:09:00,135.655,135.77,135.655,135.74,345000000.0
2009-08-24 16:10:00,135.74,135.77,135.74,135.745,398800000.0
2009-08-24 16:11:00,135.745,135.775,135.73,135.76,321100000.0
2009-08-24 16:12:00,135.76,135.77,135.73,135.745,287200000.0
2009-08-24 16:13:00,135.745,135.805,135.73,135.77,221600000.0
2009-08-24 16:14:00,135.77,135.77,135.72,135.725,255600000.0
2009-08-24 16:15:00,135.725,135.775,135.72,135.77,348000000.0
2009-08-24 16:16:00,135.77,135.795,135.755,135.78,259900000.0
2009-08-24 16:17:00,135.78,135.79,135.755,135.765,254600000.0
2009-08-24 16:18:00,135.765,135.81,135.75,135.785,357500000.0
2009-08-24 16:19:00,135.785,135.815,135.77,135.81,586000000.0
2009-08-24 16:20:00,135.805,135.81,135.77,135.8,328400000.0
2009-08-24 16:21:00,135.79,135.805,135.78,135.78,277800000.0
2009-08-24 16:22:00,135.78,135.79,135.77,135.79,187100000.0
2009-08-24 16:23:00,135.795,135.825,135.79,135.81,323299999.0
2009-08-24 16:24:00,135.81,135.835,135.81,135.825,398700000.0
2009-08-24 16:25:00,135.83,135.865,135.82,135.86,328100000.0
2009-08-24 16:26:00,135.86,135.885,135.85,135.88,373000000.0
2009-08-24 16:27:00,135.88,135.88,135.84,135.84,469300000.0
2009-08-24 16:28:00,135.84,135.84,135.79,135.79,558500000.0
2009-08-24 16:29:00,135.8,135.835,135.785,135.83,438200000.0
2009-08-24 16:30:00,135.83,135.84,135.79,135.795,425900000.0
2009-08-24 16:31:00,135.805,135.815,135.795,135.8,233900000.0
2009-08-24 16:32:00,135.795,135.8,135.745,135.75,359500000.0
2009-08-24 16:33:00,135.75,135.765,135.745,135.755,317700000.0
2009-08-24 16:34:00,135.755,135.78,135.74,135.775,359300000.0
2009-08-24 16:35:00,135.79,135.79,135.72,135.725,241200000.0
2009-08-24 16:36:00,135.73,135.805,135.72,135.76,429900000.0
2009-08-24 16:37:00,135.76,135.76,135.72,135.72,496200000.0
2009-08-24 16:38:00,135.72,135.735,135.675,135.685,301200000.0
2009-08-24 16:39:00,135.69,135.695,135.66,135.67,327000000.0
2009-08-24 16:40:00,135.67,135.67,135.63,135.635,475400000.0
2009-08-24 16:41:00,135.635,135.65,135.625,135.65,477200000.0
2009-08-24 16:42:00,135.65,135.685,135.65,135.67,343100000.0
2009-08-24 16:43:00,135.67,135.69,135.63,135.64,225850000.0
2009-08-24 16:44:00,135.625,135.675,135.625,135.67,343200000.0
2009-08-24 16:45:00,135.67,135.775,135.665,135.765,292600000.0
2009-08-24 16:46:00,135.765,135.77,135.745,135.77,414500000.0
2009-08-24 16:47:00,135.775,135.795,135.75,135.785,243500000.0
2009-08-24 16:48:00,135.785,135.84,135.74,135.75,457500000.0
2009-08-24 16:49:00,135.75,135.775,135.745,135.775,348000000.0
2009-08-24 16:50:00,135.775,135.805,135.77,135.78,328500000.0
2009-08-24 16:51:00,135.78,135.815,135.775,135.81,239800000.0
2009-08-24 16:52:00,135.81,135.82,135.785,135.79,279400000.0
2009-08-24 16:53:00,135.79,135.845,135.775,135.815,432700000.0
2009-08-24 16:54:00,135.815,135.845,135.81,135.82,313100000.0
2009-08-24 16:55:00,135.82,135.85,135.815,135.84,421200000.0
2009-08-24 16:56:00,135.84,135.855,135.825,135.845,350000000.0
2009-08-24 16:57:00,135.855,135.855,135.83,135.835,362800000.0
2009-08-24 16:58:00,135.83,135.835,135.805,135.83,297900000.0
2009-08-24 16:59:00,135.82,135.87,135.82,135.845,462500000.0
2009-08-24 17:00:00,135.84,135.855,135.83,135.83,342200000.0
2009-08-24 17:01:00,135.835,135.84,135.81,135.83,345500000.0
2009-08-24 17:02:00,135.83,135.83,135.8,135.805,159200000.0
2009-08-24 17:03:00,135.805,135.84,135.785,135.84,241100000.0
2009-08-24 17:04:00,135.825,135.865,135.805,135.84,475900000.0
2009-08-24 17:05:00,135.84,135.88,135.835,135.86,283000000.0
2009-08-24 17:06:00,135.86,135.9,135.86,135.89,386400000.0
2009-08-24 17:07:00,135.9,135.91,135.84,135.855,311600000.0
2009-08-24 17:08:00,135.855,135.86,135.815,135.825,255000000.0
2009-08-24 17:09:00,135.825,135.835,135.78,135.785,256400000.0
2009-08-24 17:10:00,135.785,135.785,135.71,135.715,566800000.0
2009-08-24 17:11:00,135.715,135.72,135.625,135.625,454800000.0
2009-08-24 17:12:00,135.625,135.65,135.615,135.64,424000000.0
2009-08-24 17:13:00,135.64,135.65,135.615,135.64,505900000.0
2009-08-24 17:14:00,135.635,135.675,135.635,135.64,583100000.0
2009-08-24 17:15:00,135.64,135.64,135.6,135.63,519300000.0
2009-08-24 17:16:00,135.635,135.67,135.63,135.635,257700000.0
2009-08-24 17:17:00,135.635,135.64,135.6,135.605,342100000.0
2009-08-24 17:18:00,135.6,135.62,135.59,135.61,314800000.0
2009-08-24 17:19:00,135.615,135.615,135.6,135.615,710500000.0
2009-08-24 17:20:00,135.61,135.62,135.56,135.605,354900000.0
2009-08-24 17:21:00,135.605,135.615,135.58,135.605,467400000.0
2009-08-24 17:22:00,135.605,135.615,135.6,135.615,119500000.0
2009-08-24 17:23:00,135.62,135.635,135.56,135.575,293100000.0
2009-08-24 17:24:00,135.57,135.57,135.52,135.53,401600000.0
2009-08-24 17:25:00,135.53,135.555,135.505,135.515,559400000.0
2009-08-24 17:26:00,135.515,135.53,135.485,135.495,536099999.0
2009-08-24 17:27:00,135.49,135.5,135.415,135.425,595100000.0
2009-08-24 17:28:00,135.425,135.46,135.405,135.415,494800000.0
2009-08-24 17:29:00,135.42,135.45,135.38,135.385,702500000.0
2009-08-24 17:30:00,135.38,135.39,135.265,135.265,445700000.0
2009-08-24 17:31:00,135.265,135.28,135.25,135.28,760500000.0
2009-08-24 17:32:00,135.28,135.32,135.28,135.29,631900000.0
2009-08-24 17:33:00,135.29,135.335,135.275,135.33,294700000.0
2009-08-24 17:34:00,135.33,135.335,135.285,135.285,382200000.0
2009-08-24 17:35:00,135.28,135.31,135.26,135.265,536600000.0
2009-08-24 17:36:00,135.26,135.275,135.245,135.25,486200000.0
2009-08-24 17:37:00,135.24,135.26,135.23,135.24,615000000.0
2009-08-24 17:38:00,135.24,135.245,135.22,135.23,241800000.0
2009-08-24 17:39:00,135.23,135.235,135.21,135.23,617000000.0
2009-08-24 17:40:00,135.23,135.25,135.225,135.235,390599999.0
2009-08-24 17:41:00,135.235,135.32,135.235,135.32,347900000.0
2009-08-24 17:42:00,135.33,135.395,135.32,135.385,425000000.0
2009-08-24 17:43:00,135.39,135.4,135.375,135.385,266200000.0
2009-08-24 17:44:00,135.39,135.395,135.37,135.38,187600000.0
2009-08-24 17:45:00,135.385,135.385,135.33,135.34,276100000.0
2009-08-24 17:46:00,135.34,135.345,135.3,135.31,140000000.0
2009-08-24 17:47:00,135.305,135.33,135.27,135.275,185500000.0
2009-08-24 17:48:00,135.27,135.275,135.2,135.22,442400000.0
2009-08-24 17:49:00,135.22,135.24,135.21,135.225,208800000.0
2009-08-24 17:50:00,135.225,135.265,135.215,135.235,275200000.0
2009-08-24 17:51:00,135.235,135.28,135.235,135.265,400100000.0
2009-08-24 17:52:00,135.265,135.3,135.265,135.28,504400000.0
2009-08-24 17:53:00,135.28,135.305,135.28,135.29,502400000.0
2009-08-24 17:54:00,135.29,135.32,135.29,135.315,272700000.0
2009-08-24 17:55:00,135.315,135.33,135.29,135.305,272000000.0
2009-08-24 17:56:00,135.31,135.315,135.25,135.26,197100000.0
2009-08-24 17:57:00,135.26,135.295,135.255,135.28,269000000.0
2009-08-24 17:58:00,135.27,135.28,135.225,135.255,211300000.0
2009-08-24 17:59:00,135.255,135.28,135.255,135.275,103200000.0
2009-08-24 18:00:00,135.275,135.295,135.23,135.24,324800000.0
2009-08-24 18:01:00,135.24,135.24,135.2,135.205,286600000.0
2009-08-24 18:02:00,135.21,135.22,135.2,135.21,357300000.0
2009-08-24 18:03:00,135.21,135.27,135.21,135.26,361100000.0
2009-08-24 18:04:00,135.26,135.29,135.255,135.29,391400000.0
2009-08-24 18:05:00,135.29,135.31,135.29,135.31,229000000.0
2009-08-24 18:06:00,135.31,135.33,135.31,135.325,130800000.0
2009-08-24 18:07:00,135.325,135.34,135.27,135.28,99100000.0
2009-08-24 18:08:00,135.28,135.28,135.25,135.265,458900000.0
2009-08-24 18:09:00,135.265,135.31,135.24,135.265,329500000.0
2009-08-24 18:10:00,135.27,135.305,135.265,135.265,377000000.0
2009-08-24 18:11:00,135.265,135.31,135.265,135.3,257500000.0
2009-08-24 18:12:00,135.3,135.3,135.29,135.29,289500000.0
2009-08-24 18:13:00,135.295,135.3,135.275,135.285,111900000.0
2009-08-24 18:14:00,135.285,135.31,135.285,135.31,226800000.0
2009-08-24 18:15:00,135.31,135.33,135.3,135.31,280300000.0
2009-08-24 18:16:00,135.32,135.38,135.32,135.37,207500000.0
2009-08-24 18:17:00,135.365,135.42,135.355,135.41,345800000.0
2009-08-24 18:18:00,135.41,135.41,135.33,135.35,468600000.0
2009-08-24 18:19:00,135.35,135.38,135.345,135.365,364900000.0
2009-08-24 18:20:00,135.37,135.375,135.36,135.365,155300000.0
2009-08-24 18:21:00,135.365,135.38,135.355,135.365,177600000.0
2009-08-24 18:22:00,135.365,135.365,135.36,135.36,105800000.0
2009-08-24 18:23:00,135.355,135.355,135.275,135.3,209300000.0
2009-08-24 18:24:00,135.3,135.415,135.295,135.395,151800000.0
2009-08-24 18:25:00,135.4,135.455,135.38,135.44,197300000.0
2009-08-24 18:26:00,135.44,135.445,135.43,135.43,97800000.0
2009-08-24 18:27:00,135.43,135.44,135.41,135.415,153000000.0
2009-08-24 18:28:00,135.41,135.415,135.4,135.4,125100000.0
2009-08-24 18:29:00,135.4,135.4,135.37,135.37,151700000.0
2009-08-24 18:30:00,135.37,135.38,135.35,135.375,188900000.0
2009-08-24 18:31:00,135.38,135.41,135.38,135.395,185100000.0
2009-08-24 18:32:00,135.395,135.395,135.365,135.365,186900000.0
2009-08-24 18:33:00,135.365,135.425,135.365,135.41,213400000.0
2009-08-24 18:34:00,135.41,135.415,135.405,135.405,198900000.0
2009-08-24 18:35:00,135.405,135.44,135.405,135.43,249100000.0
2009-08-24 18:36:00,135.435,135.435,135.36,135.375,135700000.0
2009-08-24 18:37:00,135.375,135.43,135.375,135.43,109900000.0
2009-08-24 18:38:00,135.425,135.44,135.4,135.44,269100000.0
2009-08-24 18:39:00,135.435,135.435,135.4,135.41,187100000.0
2009-08-24 18:40:00,135.41,135.46,135.4,135.455,150200000.0
2009-08-24 18:41:00,135.455,135.505,135.445,135.5,348600000.0
2009-08-24 18:42:00,135.5,135.56,135.495,135.56,263900000.0
2009-08-24 18:43:00,135.56,135.56,135.54,135.545,149900000.0
2009-08-24 18:44:00,135.545,135.57,135.54,135.55,220600000.0
2009-08-24 18:45:00,135.55,135.55,135.525,135.545,188400000.0
2009-08-24 18:46:00,135.55,135.555,135.525,135.535,136000000.0
2009-08-24 18:47:00,135.535,135.545,135.52,135.52,128300000.0
2009-08-24 18:48:00,135.52,135.52,135.51,135.51,74700000.0
2009-08-24 18:49:00,135.51,135.52,135.485,135.485,112900000.0
2009-08-24 18:50:00,135.485,135.5,135.455,135.455,207900000.0
2009-08-24 18:51:00,135.455,135.455,135.425,135.425,87200000.0
2009-08-24 18:52:00,135.425,135.44,135.41,135.425,206800000.0
2009-08-24 18:53:00,135.425,135.465,135.425,135.46,258500000.0
2009-08-24 18:54:00,135.46,135.46,135.44,135.45,102000000.0
2009-08-24 18:55:00,135.445,135.445,135.435,135.44,172500000.0
2009-08-24 18:56:00,135.44,135.475,135.44,135.45,115300000.0
2009-08-24 18:57:00,135.455,135.455,135.45,135.45,36700000.0
2009-08-24 18:58:00,135.46,135.46,135.405,135.41,78200000.0
2009-08-24 18:59:00,135.41,135.43,135.4,135.4,139800000.0
2009-08-24 19:00:00,135.4,135.4,135.335,135.34,244600000.0
2009-08-24 19:01:00,135.34,135.34,135.32,135.34,244100000.0
2009-08-24 19:02:00,135.34,135.34,135.32,135.32,221300000.0
2009-08-24 19:03:00,135.32,135.35,135.3,135.31,275000000.0
2009-08-24 19:04:00,135.31,135.35,135.31,135.335,140700000.0
2009-08-24 19:05:00,135.335,135.355,135.33,135.355,241100000.0
2009-08-24 19:06:00,135.355,135.355,135.33,135.33,83800000.0
2009-08-24 19:07:00,135.33,135.335,135.33,135.33,98200000.0
2009-08-24 19:08:00,135.33,135.33,135.295,135.305,80400000.0
2009-08-24 19:09:00,135.305,135.305,135.19,135.235,310300000.0
2009-08-24 19:10:00,135.235,135.27,135.21,135.245,376400000.0
2009-08-24 19:11:00,135.25,135.275,135.245,135.275,165100000.0
2009-08-24 19:12:00,135.275,135.275,135.23,135.255,145300000.0
2009-08-24 19:13:00,135.255,135.255,135.195,135.21,141200000.0
2009-08-24 19:14:00,135.205,135.215,135.2,135.2,254400000.0
2009-08-24 19:15:00,135.2,135.205,135.19,135.195,315500000.0
2009-08-24 19:16:00,135.195,135.2,135.155,135.16,460900000.0
2009-08-24 19:17:00,135.165,135.25,135.155,135.235,369500000.0
2009-08-24 19:18:00,135.235,135.245,135.19,135.215,297100000.0
2009-08-24 19:19:00,135.215,135.26,135.185,135.255,300000000.0
2009-08-24 19:20:00,135.25,135.265,135.21,135.23,242800000.0
2009-08-24 19:21:00,135.23,135.23,135.165,135.165,266400000.0
2009-08-24 19:22:00,135.165,135.205,135.155,135.19,403600000.0
2009-08-24 19:23:00,135.19,135.205,135.19,135.205,164899999.0
2009-08-24 19:24:00,135.2,135.225,135.135,135.155,333400000.0
2009-08-24 19:25:00,135.155,135.155,135.065,135.085,384200000.0
2009-08-24 19:26:00,135.09,135.125,135.08,135.125,467800000.0
2009-08-24 19:27:00,135.12,135.165,135.11,135.16,313800000.0
2009-08-24 19:28:00,135.16,135.195,135.13,135.15,361200000.0
2009-08-24 19:29:00,135.15,135.155,135.105,135.115,343000000.0
2009-08-24 19:30:00,135.115,135.115,135.055,135.055,670900000.0
2009-08-24 19:31:00,135.065,135.09,135.045,135.05,502100001.0
2009-08-24 19:32:00,135.05,135.085,135.05,135.08,416300000.0
2009-08-24 19:33:00,135.08,135.105,135.075,135.075,110000000.0
2009-08-24 19:34:00,135.075,135.075,135.05,135.06,162100000.0
2009-08-24 19:35:00,135.055,135.1,135.055,135.1,281500000.0
2009-08-24 19:36:00,135.1,135.11,135.065,135.095,318800000.0
2009-08-24 19:37:00,135.095,135.1,135.055,135.1,312900000.0
2009-08-24 19:38:00,135.105,135.2,135.105,135.195,216200000.0
2009-08-24 19:39:00,135.2,135.205,135.18,135.195,329400000.0
2009-08-24 19:40:00,135.195,135.195,135.18,135.18,380600000.0
2009-08-24 19:41:00,135.18,135.18,135.14,135.15,260300000.0
2009-08-24 19:42:00,135.15,135.215,135.145,135.215,362900000.0
2009-08-24 19:43:00,135.21,135.245,135.195,135.2,176700000.0
2009-08-24 19:44:00,135.195,135.195,135.185,135.19,123300000.0
2009-08-24 19:45:00,135.19,135.205,135.185,135.19,170000000.0
2009-08-24 19:46:00,135.19,135.195,135.185,135.185,101400000.0
2009-08-24 19:47:00,135.185,135.19,135.115,135.17,269200000.0
2009-08-24 19:48:00,135.17,135.17,135.125,135.13,265800000.0
2009-08-24 19:49:00,135.135,135.155,135.13,135.135,163100000.0
2009-08-24 19:50:00,135.135,135.15,135.13,135.15,129200000.0
2009-08-24 19:51:00,135.15,135.15,135.13,135.13,114600000.0
2009-08-24 19:52:00,135.13,135.155,135.105,135.15,323600000.0
2009-08-24 19:53:00,135.15,135.15,135.105,135.115,205900000.0
2009-08-24 19:54:00,135.115,135.14,135.105,135.14,222600000.0
2009-08-24 19:55:00,135.135,135.145,135.09,135.095,361700000.0
2009-08-24 19:56:00,135.1,135.105,135.07,135.075,229300000.0
2009-08-24 19:57:00,135.075,135.085,135.06,135.08,203000001.0
2009-08-24 19:58:00,135.085,135.085,135.06,135.075,423800000.0
2009-08-24 19:59:00,135.075,135.095,135.065,135.07,200400000.0
2009-08-24 20:00:00,135.085,135.11,135.085,135.11,105700000.0
2009-08-24 20:01:00,135.11,135.11,135.075,135.09,177600000.0
2009-08-24 20:02:00,135.09,135.1,135.075,135.08,207000000.0
2009-08-24 20:03:00,135.08,135.08,135.045,135.065,517100001.0
2009-08-24 20:04:00,135.08,135.095,135.06,135.06,501900000.0
2009-08-24 20:05:00,135.06,135.075,135.06,135.07,374300000.0
2009-08-24 20:06:00,135.075,135.11,135.07,135.085,325700000.0
2009-08-24 20:07:00,135.095,135.12,135.08,135.095,322100000.0
2009-08-24 20:08:00,135.095,135.11,135.09,135.1,236900000.0
2009-08-24 20:09:00,135.11,135.125,135.08,135.1,268600000.0
2009-08-24 20:10:00,135.095,135.095,135.075,135.085,156800000.0
2009-08-24 20:11:00,135.085,135.1,135.065,135.095,376600000.0
2009-08-24 20:12:00,135.105,135.105,135.075,135.095,190400000.0
2009-08-24 20:13:00,135.1,135.125,135.085,135.115,207300000.0
2009-08-24 20:14:00,135.115,135.17,135.115,135.17,424100000.0
2009-08-24 20:15:00,135.18,135.195,135.17,135.195,222900000.0
2009-08-24 20:16:00,135.2,135.205,135.195,135.2,83900000.0
2009-08-24 20:17:00,135.2,135.23,135.2,135.23,150600000.0
2009-08-24 20:18:00,135.23,135.23,135.22,135.22,105100000.0
2009-08-24 20:19:00,135.22,135.225,135.215,135.225,136600000.0
2009-08-24 20:20:00,135.225,135.225,135.17,135.195,142600000.0
2009-08-24 20:21:00,135.2,135.205,135.19,135.2,143700000.0
2009-08-24 20:22:00,135.2,135.21,135.195,135.2,122700000.0
2009-08-24 20:23:00,135.2,135.21,135.195,135.2,223200000.0
2009-08-24 20:24:00,135.21,135.215,135.195,135.2,125300000.0
2009-08-24 20:25:00,135.2,135.2,135.14,135.145,315600000.0
2009-08-24 20:26:00,135.145,135.17,135.145,135.16,170200000.0
2009-08-24 20:27:00,135.165,135.18,135.155,135.17,84500000.0
2009-08-24 20:28:00,135.17,135.17,135.15,135.16,62200000.0
2009-08-24 20:29:00,135.16,135.175,135.155,135.165,173500000.0
2009-08-24 20:30:00,135.15,135.175,135.15,135.155,126400000.0
2009-08-24 20:31:00,135.165,135.175,135.165,135.175,30100000.0
2009-08-24 20:32:00,135.175,135.18,135.165,135.18,77300000.0
2009-08-24 20:33:00,135.18,135.18,135.15,135.155,190000000.0
2009-08-24 20:34:00,135.165,135.165,135.095,135.105,280200000.0
2009-08-24 20:35:00,135.095,135.11,135.09,135.105,263100000.0
2009-08-24 20:36:00,135.105,135.115,135.09,135.105,231200000.0
2009-08-24 20:37:00,135.11,135.13,135.105,135.12,160200000.0
2009-08-24 20:38:00,135.115,135.12,135.065,135.12,317700000.0
2009-08-24 20:39:00,135.12,135.135,135.105,135.13,199100000.0
2009-08-24 20:40:00,135.13,135.14,135.115,135.135,365900000.0
2009-08-24 20:41:00,135.13,135.14,135.1,135.105,131500000.0
2009-08-24 20:42:00,135.105,135.105,135.055,135.07,209600000.0
2009-08-24 20:43:00,135.07,135.105,135.065,135.085,367000000.0
2009-08-24 20:44:00,135.08,135.095,135.075,135.09,155400000.0
2009-08-24 20:45:00,135.09,135.09,135.075,135.085,194800000.0
2009-08-24 20:46:00,135.085,135.1,135.07,135.075,162400000.0
2009-08-24 20:47:00,135.075,135.09,135.075,135.08,161200000.0
2009-08-24 20:48:00,135.085,135.095,135.08,135.095,254200000.0
2009-08-24 20:49:00,135.095,135.095,135.085,135.09,208100000.0
2009-08-24 20:50:00,135.09,135.12,135.085,135.1,408600000.0
2009-08-24 20:51:00,135.1,135.1,135.08,135.095,90000000.0
2009-08-24 20:52:00,135.095,135.105,135.075,135.075,106800000.0
2009-08-24 20:53:00,135.075,135.08,135.075,135.08,130200000.0
2009-08-24 20:54:00,135.08,135.08,135.065,135.065,111700000.0
2009-08-24 20:55:00,135.07,135.085,135.07,135.08,78600000.0
2009-08-24 20:56:00,135.08,135.085,135.075,135.08,287200000.0
2009-08-24 20:57:00,135.08,135.08,135.08,135.08,82800000.0
2009-08-24 20:58:00,135.08,135.08,135.08,135.08,70000000.0
2009-08-24 20:59:00,135.08,135.085,135.04,135.06,383100000.0
2009-08-24 21:00:00,135.065,135.075,135.065,135.065,95200000.0
2009-08-24 21:01:00,135.065,135.08,135.065,135.075,128500000.0
2009-08-24 21:02:00,135.07,135.07,135.045,135.06,194200000.0
2009-08-24 21:03:00,135.06,135.09,135.05,135.065,241200000.0
2009-08-24 21:04:00,135.065,135.07,135.05,135.06,195500000.0
2009-08-24 21:05:00,135.06,135.06,135.05,135.05,81000000.0
2009-08-24 21:06:00,135.05,135.07,135.05,135.055,118200000.0
2009-08-24 21:07:00,135.055,135.075,135.05,135.065,201800000.0
2009-08-24 21:08:00,135.065,135.065,135.025,135.035,325500000.0
2009-08-24 21:09:00,135.035,135.045,135.025,135.025,284400000.0
2009-08-24 21:10:00,135.025,135.05,135.02,135.025,171900000.0
2009-08-24 21:11:00,135.02,135.02,134.985,135.0,237400000.0
2009-08-24 21:12:00,135.0,135.035,134.995,135.015,151500000.0
2009-08-24 21:13:00,135.01,135.03,134.995,135.015,201500000.0
2009-08-24 21:14:00,135.02,135.065,135.02,135.055,253100000.0
2009-08-24 21:15:00,135.045,135.055,135.03,135.055,353200000.0
2009-08-24 21:16:00,135.055,135.055,135.03,135.03,86800000.0
2009-08-24 21:17:00,135.03,135.045,135.025,135.03,94100000.0
2009-08-24 21:18:00,135.03,135.065,135.03,135.03,338500000.0
2009-08-24 21:19:00,135.03,135.035,135.025,135.035,106800000.0
2009-08-24 21:20:00,135.035,135.035,135.015,135.015,226000000.0
2009-08-24 21:21:00,135.035,135.045,135.025,135.03,72299999.0
2009-08-24 21:22:00,135.035,135.04,135.03,135.03,90600000.0
2009-08-24 21:23:00,135.03,135.035,135.025,135.03,67700000.0
2009-08-24 21:24:00,135.03,135.04,135.025,135.03,79600000.0
2009-08-24 21:25:00,135.035,135.055,135.035,135.045,157700000.0
2009-08-24 21:26:00,135.055,135.075,135.045,135.07,133700000.0
2009-08-24 21:27:00,135.07,135.105,135.065,135.105,172500000.0
2009-08-24 21:28:00,135.105,135.115,135.095,135.105,60500000.0
2009-08-24 21:29:00,135.105,135.105,135.085,135.085,118100000.0
2009-08-24 21:30:00,135.085,135.1,135.065,135.07,213000000.0
2009-08-24 21:31:00,135.07,135.13,135.065,135.115,274200000.0
2009-08-24 21:32:00,135.115,135.145,135.115,135.145,95800000.0
2009-08-24 21:33:00,135.145,135.185,135.145,135.18,91900000.0
2009-08-24 21:34:00,135.18,135.195,135.175,135.195,95800000.0
2009-08-24 21:35:00,135.2,135.21,135.145,135.16,240500000.0
2009-08-24 21:36:00,135.155,135.165,135.15,135.16,174600000.0
2009-08-24 21:37:00,135.16,135.165,135.13,135.145,216900000.0
2009-08-24 21:38:00,135.15,135.155,135.135,135.15,228800000.0
2009-08-24 21:39:00,135.155,135.155,135.1,135.1,132400000.0
2009-08-24 21:40:00,135.1,135.115,135.085,135.095,235300000.0
2009-08-24 21:41:00,135.095,135.1,135.055,135.065,363200000.0
2009-08-24 21:42:00,135.065,135.09,135.04,135.05,343800000.0
2009-08-24 21:43:00,135.05,135.06,135.02,135.055,328700000.0
2009-08-24 21:44:00,135.055,135.085,135.05,135.075,174200000.0
2009-08-24 21:45:00,135.075,135.075,135.03,135.045,291900000.0
2009-08-24 21:46:00,135.045,135.07,135.045,135.06,221000000.0
2009-08-24 21:47:00,135.065,135.095,135.06,135.09,313000000.0
2009-08-24 21:48:00,135.09,135.105,135.055,135.07,119300000.0
2009-08-24 21:49:00,135.07,135.08,135.06,135.075,281900000.0
2009-08-24 21:50:00,135.075,135.08,135.065,135.075,165200000.0
2009-08-24 21:51:00,135.07,135.1,135.065,135.1,466900000.0
2009-08-24 21:52:00,135.1,135.115,135.08,135.115,292499999.0
2009-08-24 21:53:00,135.115,135.12,135.085,135.09,159900000.0
2009-08-24 21:54:00,135.09,135.09,135.055,135.07,179500000.0
2009-08-24 21:55:00,135.07,135.07,135.06,135.065,45800000.0
2009-08-24 21:56:00,135.06,135.065,135.055,135.06,56100000.0
2009-08-24 21:57:00,135.06,135.07,135.05,135.055,248300000.0
2009-08-24 21:58:00,135.06,135.085,135.055,135.08,193300000.0
2009-08-24 21:59:00,135.08,135.09,135.075,135.085,175400001.0
2009-08-24 22:00:00,135.085,135.17,135.08,135.155,253000000.0
2009-08-24 22:01:00,135.155,135.16,135.135,135.15,181300000.0
2009-08-24 22:02:00,135.145,135.17,135.135,135.15,137600000.0
2009-08-24 22:03:00,135.15,135.16,135.125,135.15,131800000.0
2009-08-24 22:04:00,135.15,135.165,135.105,135.115,170700000.0
2009-08-24 22:05:00,135.115,135.135,135.115,135.115,207600000.0
2009-08-24 22:06:00,135.115,135.145,135.11,135.145,152800001.0
2009-08-24 22:07:00,135.145,135.15,135.12,135.125,195400000.0
2009-08-24 22:08:00,135.13,135.155,135.12,135.13,144400000.0
2009-08-24 22:09:00,135.13,135.135,135.115,135.12,38900000.0
2009-08-24 22:10:00,135.12,135.125,135.105,135.11,87500000.0
2009-08-24 22:11:00,135.11,135.125,135.105,135.12,238400000.0
2009-08-24 22:12:00,135.12,135.15,135.105,135.12,152500000.0
2009-08-24 22:13:00,135.12,135.135,135.12,135.135,56600000.0
2009-08-24 22:14:00,135.13,135.135,135.12,135.13,106200000.0
2009-08-24 22:15:00,135.13,135.155,135.11,135.11,161700000.0
2009-08-24 22:16:00,135.11,135.14,135.1,135.125,291400000.0
2009-08-24 22:17:00,135.125,135.125,135.11,135.12,107000000.0
2009-08-24 22:18:00,135.12,135.12,135.115,135.12,29000000.0
2009-08-24 22:19:00,135.12,135.13,135.12,135.125,69500000.0
2009-08-24 22:20:00,135.125,135.135,135.11,135.13,161700000.0
2009-08-24 22:21:00,135.125,135.165,135.125,135.15,142800000.0
2009-08-24 22:22:00,135.155,135.155,135.14,135.155,41600000.0
2009-08-24 22:23:00,135.155,135.175,135.15,135.165,171200000.0
2009-08-24 22:24:00,135.17,135.18,135.155,135.17,81100000.0
2009-08-24 22:25:00,135.17,135.175,135.17,135.17,20800000.0
2009-08-24 22:26:00,135.155,135.155,135.125,135.135,184400000.0
2009-08-24 22:27:00,135.135,135.17,135.135,135.16,92800000.0
2009-08-24 22:28:00,135.16,135.17,135.16,135.165,53100000.0
2009-08-24 22:29:00,135.17,135.185,135.17,135.18,33300000.0
2009-08-24 22:30:00,135.18,135.2,135.18,135.185,112900000.0
2009-08-24 22:31:00,135.185,135.185,135.18,135.185,51900000.0
2009-08-24 22:32:00,135.185,135.185,135.18,135.185,38100000.0
2009-08-24 22:33:00,135.19,135.195,135.185,135.185,51600000.0
2009-08-24 22:34:00,135.185,135.185,135.185,135.185,8000000.0
2009-08-24 22:35:00,135.185,135.19,135.18,135.18,49600000.0
2009-08-24 22:36:00,135.185,135.19,135.18,135.185,57700000.0
2009-08-24 22:37:00,135.185,135.185,135.175,135.18,61800000.0
2009-08-24 22:38:00,135.195,135.2,135.195,135.2,16000000.0
2009-08-24 22:39:00,135.2,135.2,135.2,135.2,13000000.0
2009-08-24 22:40:00,135.2,135.2,135.185,135.19,159600000.0
2009-08-24 22:41:00,135.19,135.19,135.18,135.19,32200000.0
2009-08-24 22:42:00,135.19,135.195,135.185,135.195,43100000.0
2009-08-24 22:43:00,135.2,135.2,135.19,135.195,24100000.0
2009-08-24 22:44:00,135.19,135.195,135.185,135.19,72900000.0
2009-08-24 22:45:00,135.215,135.22,135.215,135.215,30100000.0
2009-08-24 22:46:00,135.215,135.23,135.215,135.23,41200000.0
2009-08-24 22:47:00,135.23,135.305,135.23,135.305,104500000.0
2009-08-24 22:48:00,135.305,135.305,135.235,135.24,198000000.0
2009-08-24 22:49:00,135.255,135.275,135.235,135.245,116300000.0
2009-08-24 22:50:00,135.26,135.27,135.24,135.255,131400000.0
2009-08-24 22:51:00,135.255,135.255,135.25,135.255,19400000.0
2009-08-24 22:52:00,135.255,135.265,135.24,135.265,99800000.0
2009-08-24 22:53:00,135.265,135.265,135.21,135.225,195900000.0
2009-08-24 22:54:00,135.215,135.255,135.205,135.225,134800000.0
2009-08-24 22:55:00,135.23,135.255,135.205,135.205,206300000.0
2009-08-24 22:56:00,135.215,135.25,135.215,135.24,143100000.0
2009-08-24 22:57:00,135.245,135.245,135.23,135.24,145400000.0
2009-08-24 22:58:00,135.24,135.265,135.225,135.255,108700000.0
2009-08-24 22:59:00,135.255,135.275,135.22,135.22,85900000.0
2009-08-24 23:00:00,135.245,135.25,135.185,135.24,27200000.0
2009-08-24 23:01:00,135.23,135.24,135.225,135.24,12000000.0
2009-08-24 23:02:00,135.245,135.245,135.235,135.235,15000000.0
2009-08-24 23:03:00,135.24,135.245,135.215,135.225,22600000.0
2009-08-24 23:04:00,135.235,135.235,135.225,135.225,7400000.0
2009-08-24 23:05:00,135.23,135.25,135.22,135.25,13500000.0
2009-08-24 23:06:00,135.24,135.25,135.23,135.23,12800000.0
2009-08-24 23:07:00,135.23,135.23,135.23,135.23,5800000.0
2009-08-24 23:08:00,135.23,135.235,135.225,135.235,9700000.0
2009-08-24 23:09:00,135.23,135.245,135.23,135.235,22000000.0
2009-08-24 23:10:00,135.235,135.235,135.225,135.235,8000000.0
2009-08-24 23:11:00,135.23,135.235,135.23,135.235,3000000.0
2009-08-24 23:12:00,135.235,135.235,135.235,135.235,3000000.0
2009-08-24 23:13:00,135.21,135.225,135.18,135.18,53200000.0
2009-08-24 23:14:00,135.165,135.21,135.165,135.175,74400000.0
2009-08-24 23:15:00,135.175,135.175,135.15,135.16,71800000.0
2009-08-24 23:16:00,135.16,135.165,135.105,135.11,83800000.0
2009-08-24 23:17:00,135.11,135.145,135.11,135.125,104800000.0
2009-08-24 23:18:00,135.125,135.18,135.11,135.16,202100000.0
2009-08-24 23:19:00,135.16,135.18,135.13,135.18,122100000.0
2009-08-24 23:20:00,135.195,135.195,135.155,135.175,64400000.0
2009-08-24 23:21:00,135.19,135.19,135.175,135.19,47300000.0
2009-08-24 23:22:00,135.19,135.225,135.185,135.185,118000000.0
2009-08-24 23:23:00,135.185,135.19,135.18,135.19,68900000.0
2009-08-24 23:24:00,135.19,135.195,135.185,135.185,92300000.0
2009-08-24 23:25:00,135.185,135.21,135.185,135.21,41200000.0
2009-08-24 23:26:00,135.2,135.205,135.195,135.195,45500000.0
2009-08-24 23:27:00,135.2,135.245,135.195,135.225,53900000.0
2009-08-24 23:28:00,135.22,135.24,135.19,135.22,152700000.0
2009-08-24 23:29:00,135.22,135.22,135.215,135.215,44500000.0
2009-08-24 23:30:00,135.225,135.225,135.195,135.2,108700000.0
2009-08-24 23:31:00,135.2,135.205,135.18,135.185,74000000.0
2009-08-24 23:32:00,135.185,135.195,135.18,135.185,38800000.0
2009-08-24 23:33:00,135.19,135.19,135.17,135.185,42200000.0
2009-08-24 23:34:00,135.19,135.19,135.17,135.175,46900000.0
2009-08-24 23:35:00,135.175,135.175,135.175,135.175,2400000.0
2009-08-24 23:36:00,135.175,135.175,135.145,135.15,43000000.0
2009-08-24 23:37:00,135.15,135.15,135.145,135.145,35400000.0
2009-08-24 23:38:00,135.145,135.16,135.14,135.14,15500000.0
2009-08-24 23:39:00,135.15,135.15,135.085,135.085,29900000.0
2009-08-24 23:40:00,135.12,135.15,135.07,135.125,74400000.0
2009-08-24 23:41:00,135.125,135.135,135.125,135.13,17900000.0
2009-08-24 23:42:00,135.13,135.165,135.115,135.12,61300000.0
2009-08-24 23:43:00,135.12,135.135,135.12,135.13,24500000.0
2009-08-24 23:44:00,135.12,135.135,135.12,135.125,20200000.0
2009-08-24 23:45:00,135.13,135.16,135.075,135.13,54400000.0
2009-08-24 23:46:00,135.145,135.15,135.135,135.135,21800000.0
2009-08-24 23:47:00,135.13,135.145,135.1,135.14,61500000.0
2009-08-24 23:48:00,135.14,135.14,135.13,135.13,9600000.0
2009-08-24 23:49:00,135.13,135.13,135.095,135.095,46200000.0
2009-08-24 23:50:00,135.105,135.14,135.105,135.13,23600000.0
2009-08-24 23:51:00,135.13,135.14,135.13,135.13,34600000.0
2009-08-24 23:52:00,135.105,135.135,135.105,135.135,12400000.0
2009-08-24 23:53:00,135.135,135.135,135.135,135.135,3000000.0
2009-08-24 23:54:00,135.11,135.12,135.09,135.12,11300000.0
2009-08-24 23:55:00,135.12,135.12,135.075,135.105,12700000.0
2009-08-24 23:56:00,135.1,135.105,135.095,135.1,28600000.0
2009-08-24 23:57:00,135.1,135.1,135.095,135.1,193400000.0
2009-08-24 23:58:00,135.1,135.12,135.095,135.1,204500000.0
2009-08-24 23:59:00,135.1,135.125,135.09,135.125,154100000.0
2009-08-25 00:00:00,135.125,135.13,135.095,135.11,53200000.0
2009-08-25 00:01:00,135.095,135.115,135.095,135.1,56700000.0
2009-08-25 00:02:00,135.115,135.115,135.1,135.115,49700000.0
2009-08-25 00:03:00,135.115,135.125,135.115,135.125,14500000.0
2009-08-25 00:04:00,135.125,135.125,135.11,135.115,28800000.0
2009-08-25 00:05:00,135.115,135.15,135.105,135.135,59100000.0
2009-08-25 00:06:00,135.145,135.165,135.135,135.165,90200000.0
2009-08-25 00:07:00,135.165,135.165,135.15,135.15,34000000.0
2009-08-25 00:08:00,135.155,135.155,135.14,135.145,27400000.0
2009-08-25 00:09:00,135.145,135.145,135.12,135.135,86200000.0
2009-08-25 00:10:00,135.145,135.145,135.145,135.145,5800000.0
2009-08-25 00:11:00,135.145,135.165,135.145,135.145,87600000.0
2009-08-25 00:12:00,135.145,135.175,135.145,135.17,46900000.0
2009-08-25 00:13:00,135.18,135.18,135.16,135.16,106000000.0
2009-08-25 00:14:00,135.155,135.17,135.155,135.17,35300000.0
2009-08-25 00:15:00,135.17,135.19,135.17,135.19,66600000.0
2009-08-25 00:16:00,135.19,135.215,135.19,135.2,47000000.0
2009-08-25 00:17:00,135.205,135.23,135.2,135.215,106500000.0
2009-08-25 00:18:00,135.215,135.225,135.16,135.165,94400000.0
2009-08-25 00:19:00,135.165,135.165,135.165,135.165,13000000.0
2009-08-25 00:20:00,135.17,135.205,135.155,135.165,58500000.0
2009-08-25 00:21:00,135.18,135.195,135.135,135.15,269100000.0
2009-08-25 00:22:00,135.15,135.175,135.15,135.165,174700000.0
2009-08-25 00:23:00,135.16,135.16,135.09,135.12,205700000.0
2009-08-25 00:24:00,135.115,135.125,135.095,135.125,154200000.0
2009-08-25 00:25:00,135.125,135.125,135.07,135.09,250000000.0
2009-08-25 00:26:00,135.09,135.09,135.07,135.075,85800000.0
2009-08-25 00:27:00,135.08,135.09,135.075,135.09,58800000.0
2009-08-25 00:28:00,135.1,135.135,135.1,135.125,126100000.0
2009-08-25 00:29:00,135.125,135.135,135.115,135.115,91400000.0
2009-08-25 00:30:00,135.115,135.13,135.1,135.11,248900000.0
2009-08-25 00:31:00,135.11,135.115,135.08,135.09,223500000.0
2009-08-25 00:32:00,135.09,135.115,135.015,135.06,318400000.0
2009-08-25 00:33:00,135.06,135.06,135.02,135.03,160800000.0
2009-08-25 00:34:00,135.035,135.08,135.03,135.08,110900000.0
2009-08-25 00:35:00,135.08,135.085,135.05,135.06,107800000.0
2009-08-25 00:36:00,135.05,135.065,135.03,135.06,177600000.0
2009-08-25 00:37:00,135.06,135.095,135.055,135.07,280600000.0
2009-08-25 00:38:00,135.065,135.065,135.055,135.06,64400000.0
2009-08-25 00:39:00,135.06,135.065,135.015,135.035,172400000.0
2009-08-25 00:40:00,135.035,135.035,134.99,134.995,120500000.0
2009-08-25 00:41:00,134.995,135.025,134.98,135.015,204900000.0
2009-08-25 00:42:00,135.015,135.015,134.98,135.005,165000000.0
2009-08-25 00:43:00,135.005,135.005,134.97,134.97,138400000.0
2009-08-25 00:44:00,134.975,134.99,134.955,134.965,230600000.0
2009-08-25 00:45:00,134.975,135.015,134.965,134.995,180600000.0
2009-08-25 00:46:00,135.005,135.005,134.975,134.98,108000000.0
2009-08-25 00:47:00,134.98,134.985,134.965,134.98,86600000.0
2009-08-25 00:48:00,134.985,134.995,134.98,134.98,105200000.0
2009-08-25 00:49:00,134.99,134.99,134.975,134.98,119700000.0
2009-08-25 00:50:00,134.98,135.0,134.975,134.995,57300000.0
2009-08-25 00:51:00,134.995,135.015,134.99,134.995,176300000.0
2009-08-25 00:52:00,134.995,135.005,134.965,134.98,169100000.0
2009-08-25 00:53:00,134.975,134.98,134.97,134.975,64600000.0
2009-08-25 00:54:00,134.975,134.975,134.965,134.965,184100000.0
2009-08-25 00:55:00,134.97,134.97,134.935,134.935,396100003.0
2009-08-25 00:56:00,134.935,134.945,134.935,134.935,71400000.0
2009-08-25 00:57:00,134.935,134.945,134.925,134.935,114400000.0
2009-08-25 00:58:00,134.93,134.935,134.925,134.935,27000000.0
2009-08-25 00:59:00,134.935,134.955,134.925,134.935,185300000.0
2009-08-25 01:00:00,134.935,134.97,134.925,134.96,303200000.0
2009-08-25 01:01:00,134.96,135.0,134.955,134.99,150500000.0
2009-08-25 01:02:00,134.99,135.0,134.98,134.98,278400000.0
2009-08-25 01:03:00,134.98,134.985,134.975,134.98,93300000.0
2009-08-25 01:04:00,134.99,135.005,134.96,134.98,182700000.0
2009-08-25 01:05:00,134.98,134.98,134.955,134.965,213400000.0
2009-08-25 01:06:00,134.965,134.975,134.965,134.97,66900000.0
2009-08-25 01:07:00,134.97,134.975,134.955,134.965,117700000.0
2009-08-25 01:08:00,134.97,134.97,134.92,134.925,121700000.0
2009-08-25 01:09:00,134.93,134.93,134.915,134.915,190200000.0
2009-08-25 01:10:00,134.915,134.925,134.91,134.925,180500000.0
2009-08-25 01:11:00,134.92,134.92,134.91,134.91,68900000.0
2009-08-25 01:12:00,134.91,134.93,134.91,134.925,174500000.0
2009-08-25 01:13:00,134.925,134.925,134.905,134.915,110000000.0
2009-08-25 01:14:00,134.915,134.92,134.885,134.9,135500000.0
2009-08-25 01:15:00,134.9,134.91,134.895,134.895,58600000.0
2009-08-25 01:16:00,134.9,134.9,134.85,134.85,301700000.0
2009-08-25 01:17:00,134.85,134.86,134.845,134.86,87500000.0
2009-08-25 01:18:00,134.86,134.86,134.815,134.815,177700000.0
2009-08-25 01:19:00,134.825,134.83,134.815,134.83,195600000.0
2009-08-25 01:20:00,134.83,135.0,134.83,134.925,145900000.0
2009-08-25 01:21:00,134.925,134.97,134.92,134.965,373100000.0
2009-08-25 01:22:00,134.965,134.965,134.93,134.955,126600000.0
2009-08-25 01:23:00,134.945,135.045,134.905,135.02,437500000.0
2009-08-25 01:24:00,135.015,135.015,134.965,134.995,291700000.0
2009-08-25 01:25:00,134.98,134.995,134.975,134.995,104600000.0
2009-08-25 01:26:00,134.995,135.005,134.975,135.005,170300000.0
2009-08-25 01:27:00,135.005,135.005,134.985,134.985,73100000.0
2009-08-25 01:28:00,134.985,134.99,134.955,134.99,250900000.0
2009-08-25 01:29:00,134.975,134.98,134.95,134.95,104900000.0
2009-08-25 01:30:00,134.95,134.975,134.945,134.95,260600000.0
2009-08-25 01:31:00,134.95,134.955,134.95,134.95,73100000.0
2009-08-25 01:32:00,134.95,134.95,134.88,134.89,196900000.0
2009-08-25 01:33:00,134.89,134.905,134.835,134.845,305100000.0
2009-08-25 01:34:00,134.845,134.845,134.82,134.83,80000000.0
2009-08-25 01:35:00,134.825,134.825,134.795,134.805,287100000.0
2009-08-25 01:36:00,134.805,134.82,134.805,134.815,56500000.0
2009-08-25 01:37:00,134.82,134.83,134.815,134.815,53100000.0
2009-08-25 01:38:00,134.815,134.84,134.8,134.81,283500000.0
2009-08-25 01:39:00,134.81,134.85,134.805,134.84,295300000.0
2009-08-25 01:40:00,134.84,134.855,134.81,134.82,311400000.0
2009-08-25 01:41:00,134.82,134.82,134.765,134.77,326200000.0
2009-08-25 01:42:00,134.775,134.825,134.765,134.81,308200000.0
2009-08-25 01:43:00,134.81,134.81,134.795,134.8,156000000.0
2009-08-25 01:44:00,134.8,134.855,134.8,134.835,210700000.0
2009-08-25 01:45:00,134.84,134.885,134.815,134.885,237100000.0
2009-08-25 01:46:00,134.88,134.96,134.875,134.915,466300000.0
2009-08-25 01:47:00,134.925,134.965,134.92,134.945,253400000.0
2009-08-25 01:48:00,134.945,134.96,134.9,134.9,345900000.0
2009-08-25 01:49:00,134.895,134.925,134.885,134.905,170500000.0
2009-08-25 01:50:00,134.905,134.92,134.9,134.92,68100000.0
2009-08-25 01:51:00,134.92,134.95,134.92,134.945,158600000.0
2009-08-25 01:52:00,134.95,135.025,134.95,134.995,266400000.0
2009-08-25 01:53:00,134.99,135.0,134.965,134.97,192200000.0
2009-08-25 01:54:00,134.97,134.97,134.95,134.96,36800000.0
2009-08-25 01:55:00,134.96,134.96,134.895,134.895,154900000.0
2009-08-25 01:56:00,134.895,134.9,134.87,134.885,63700000.0
2009-08-25 01:57:00,134.885,134.89,134.88,134.88,41900000.0
2009-08-25 01:58:00,134.885,134.905,134.885,134.905,17400000.0
2009-08-25 01:59:00,134.905,134.92,134.89,134.91,98200000.0
2009-08-25 02:00:00,134.9,134.955,134.895,134.94,202800000.0
2009-08-25 02:01:00,134.935,134.94,134.845,134.845,134400000.0
2009-08-25 02:02:00,134.84,134.855,134.815,134.83,189000000.0
2009-08-25 02:03:00,134.825,134.83,134.81,134.825,55200000.0
2009-08-25 02:04:00,134.835,134.875,134.82,134.875,191800000.0
2009-08-25 02:05:00,134.88,134.89,134.865,134.865,253100000.0
2009-08-25 02:06:00,134.865,134.91,134.865,134.895,234400000.0
2009-08-25 02:07:00,134.895,134.895,134.81,134.81,273300000.0
2009-08-25 02:08:00,134.825,134.825,134.77,134.8,360300000.0
2009-08-25 02:09:00,134.805,134.815,134.79,134.805,162000000.0
2009-08-25 02:10:00,134.815,134.835,134.805,134.81,134650000.0
2009-08-25 02:11:00,134.815,134.835,134.805,134.825,115500000.0
2009-08-25 02:12:00,134.83,134.85,134.82,134.83,132400000.0
2009-08-25 02:13:00,134.83,134.83,134.795,134.8,128100000.0
2009-08-25 02:14:00,134.8,134.85,134.8,134.81,153800000.0
2009-08-25 02:15:00,134.81,134.84,134.795,134.795,206100000.0
2009-08-25 02:16:00,134.8,134.865,134.8,134.86,163900000.0
2009-08-25 02:17:00,134.855,134.87,134.84,134.85,197600000.0
2009-08-25 02:18:00,134.85,134.89,134.845,134.89,215300000.0
2009-08-25 02:19:00,134.895,134.955,134.885,134.93,280200000.0
2009-08-25 02:20:00,134.925,134.99,134.895,134.965,269300001.0
2009-08-25 02:21:00,134.965,134.965,134.935,134.945,208300000.0
2009-08-25 02:22:00,134.945,134.955,134.93,134.93,137600000.0
2009-08-25 02:23:00,134.93,134.95,134.93,134.935,135600000.0
2009-08-25 02:24:00,134.935,134.95,134.93,134.935,166900000.0
2009-08-25 02:25:00,134.935,134.935,134.9,134.905,313500000.0
2009-08-25 02:26:00,134.9,134.905,134.865,134.9,246200000.0
2009-08-25 02:27:00,134.9,134.905,134.855,134.885,191200000.0
2009-08-25 02:28:00,134.88,134.88,134.835,134.845,211200000.0
2009-08-25 02:29:00,134.845,134.85,134.815,134.815,185600000.0
2009-08-25 02:30:00,134.815,134.83,134.75,134.75,283500000.0
2009-08-25 02:31:00,134.75,134.82,134.74,134.785,217600000.0
2009-08-25 02:32:00,134.785,134.795,134.77,134.78,84600000.0
2009-08-25 02:33:00,134.78,134.8,134.775,134.775,127500000.0
2009-08-25 02:34:00,134.775,134.785,134.75,134.76,194300000.0
2009-08-25 02:35:00,134.76,134.76,134.7,134.71,321500000.0
2009-08-25 02:36:00,134.71,134.71,134.645,134.665,280300000.0
2009-08-25 02:37:00,134.665,134.715,134.66,134.71,152400000.0
2009-08-25 02:38:00,134.715,134.755,134.7,134.74,171600000.0
2009-08-25 02:39:00,134.74,134.745,134.705,134.705,189800000.0
2009-08-25 02:40:00,134.705,134.73,134.7,134.7,154800000.0
2009-08-25 02:41:00,134.7,134.71,134.615,134.615,307700000.0
2009-08-25 02:42:00,134.6,134.665,134.585,134.645,277900000.0
2009-08-25 02:43:00,134.645,134.675,134.64,134.67,182600000.0
2009-08-25 02:44:00,134.68,134.695,134.655,134.67,215100000.0
2009-08-25 02:45:00,134.68,134.68,134.625,134.625,149800000.0
2009-08-25 02:46:00,134.625,134.63,134.59,134.595,336000000.0
2009-08-25 02:47:00,134.59,134.6,134.57,134.58,138200000.0
2009-08-25 02:48:00,134.58,134.605,134.565,134.6,233300000.0
2009-08-25 02:49:00,134.6,134.615,134.585,134.61,221200000.0
2009-08-25 02:50:00,134.61,134.615,134.61,134.615,107600000.0
2009-08-25 02:51:00,134.615,134.615,134.56,134.58,247800000.0
2009-08-25 02:52:00,134.58,134.585,134.55,134.56,216300000.0
2009-08-25 02:53:00,134.56,134.57,134.545,134.56,225200000.0
2009-08-25 02:54:00,134.56,134.585,134.56,134.58,229200000.0
2009-08-25 02:55:00,134.58,134.58,134.54,134.55,293400000.0
2009-08-25 02:56:00,134.55,134.56,134.515,134.515,197200000.0
2009-08-25 02:57:00,134.515,134.52,134.46,134.47,395100001.0
2009-08-25 02:58:00,134.47,134.49,134.46,134.47,405200000.0
2009-08-25 02:59:00,134.47,134.5,134.47,134.48,318500000.0
2009-08-25 03:00:00,134.485,134.58,134.48,134.555,454400000.0
2009-08-25 03:01:00,134.56,134.575,134.54,134.55,249100000.0
2009-08-25 03:02:00,134.555,134.59,134.545,134.59,397400000.0
2009-08-25 03:03:00,134.59,134.59,134.52,134.54,181800000.0
2009-08-25 03:04:00,134.54,134.54,134.485,134.5,348200000.0
2009-08-25 03:05:00,134.495,134.565,134.49,134.565,252700000.0
2009-08-25 03:06:00,134.565,134.63,134.545,134.62,265100000.0
2009-08-25 03:07:00,134.62,134.62,134.525,134.56,283900000.0
2009-08-25 03:08:00,134.56,134.57,134.515,134.525,170300000.0
2009-08-25 03:09:00,134.525,134.57,134.52,134.56,156800000.0
2009-08-25 03:10:00,134.565,134.61,134.555,134.6,272500000.0
2009-08-25 03:11:00,134.6,134.61,134.595,134.61,90600000.0
2009-08-25 03:12:00,134.615,134.62,134.57,134.57,148900000.0
2009-08-25 03:13:00,134.57,134.585,134.56,134.575,254500000.0
2009-08-25 03:14:00,134.575,134.575,134.55,134.56,162600000.0
2009-08-25 03:15:00,134.56,134.62,134.52,134.555,392000000.0
2009-08-25 03:16:00,134.56,134.565,134.51,134.515,191800000.0
2009-08-25 03:17:00,134.515,134.535,134.495,134.495,207500000.0
2009-08-25 03:18:00,134.505,134.505,134.485,134.485,276800000.0
2009-08-25 03:19:00,134.48,134.505,134.48,134.495,160900000.0
2009-08-25 03:20:00,134.505,134.54,134.49,134.49,166400000.0
2009-08-25 03:21:00,134.5,134.5,134.46,134.47,291200000.0
2009-08-25 03:22:00,134.47,134.55,134.45,134.55,197400000.0
2009-08-25 03:23:00,134.55,134.58,134.545,134.57,318900000.0
2009-08-25 03:24:00,134.57,134.645,134.51,134.59,257400000.0
2009-08-25 03:25:00,134.585,134.605,134.57,134.595,248200000.0
2009-08-25 03:26:00,134.595,134.62,134.57,134.62,352800000.0
2009-08-25 03:27:00,134.61,134.665,134.61,134.66,231100000.0
2009-08-25 03:28:00,134.66,134.71,134.655,134.68,267000000.0
2009-08-25 03:29:00,134.68,134.685,134.59,134.59,250000000.0
2009-08-25 03:30:00,134.59,134.59,134.55,134.555,270300000.0
2009-08-25 03:31:00,134.56,134.575,134.55,134.55,266500000.0
2009-08-25 03:32:00,134.55,134.555,134.5,134.52,240500000.0
2009-08-25 03:33:00,134.52,134.56,134.5,134.56,264700000.0
2009-08-25 03:34:00,134.56,134.58,134.545,134.565,214100000.0
2009-08-25 03:35:00,134.56,134.62,134.55,134.61,294700000.0
2009-08-25 03:36:00,134.615,134.66,134.605,134.65,236500000.0
2009-08-25 03:37:00,134.655,134.665,134.58,134.58,259800000.0
2009-08-25 03:38:00,134.575,134.585,134.54,134.56,171000000.0
2009-08-25 03:39:00,134.56,134.57,134.53,134.55,168900000.0
2009-08-25 03:40:00,134.545,134.56,134.535,134.54,164600000.0
2009-08-25 03:41:00,134.54,134.565,134.54,134.545,348000000.0
2009-08-25 03:42:00,134.545,134.555,134.505,134.555,323800000.0
2009-08-25 03:43:00,134.555,134.59,134.545,134.545,216200000.0
2009-08-25 03:44:00,134.545,134.58,134.54,134.57,102600000.0
2009-08-25 03:45:00,134.57,134.6,134.525,134.545,228300000.0
2009-08-25 03:46:00,134.55,134.58,134.54,134.575,121700000.0
2009-08-25 03:47:00,134.58,134.6,134.555,134.56,242200000.0
2009-08-25 03:48:00,134.56,134.58,134.56,134.58,73300000.0
2009-08-25 03:49:00,134.58,134.62,134.58,134.61,152000000.0
2009-08-25 03:50:00,134.615,134.615,134.555,134.565,252000000.0
2009-08-25 03:51:00,134.57,134.58,134.545,134.58,225000000.0
2009-08-25 03:52:00,134.575,134.58,134.505,134.545,204400000.0
2009-08-25 03:53:00,134.545,134.575,134.545,134.555,188700000.0
2009-08-25 03:54:00,134.555,134.555,134.52,134.52,278400000.0
2009-08-25 03:55:00,134.52,134.52,134.46,134.485,322200000.0
2009-08-25 03:56:00,134.485,134.505,134.47,134.495,285100000.0
2009-08-25 03:57:00,134.495,134.515,134.465,134.505,172100000.0
2009-08-25 03:58:00,134.505,134.52,134.485,134.5,287400000.0
2009-08-25 03:59:00,134.5,134.535,134.49,134.515,155900000.0
2009-08-25 04:00:00,134.515,134.555,134.5,134.51,242800000.0
2009-08-25 04:01:00,134.51,134.515,134.48,134.48,261200000.0
2009-08-25 04:02:00,134.48,134.51,134.46,134.51,296000000.0
2009-08-25 04:03:00,134.51,134.52,134.5,134.52,239600000.0
2009-08-25 04:04:00,134.52,134.52,134.48,134.5,250800000.0
2009-08-25 04:05:00,134.5,134.51,134.5,134.5,225100000.0
2009-08-25 04:06:00,134.5,134.51,134.495,134.495,81000000.0
2009-08-25 04:07:00,134.5,134.5,134.475,134.48,155000000.0
2009-08-25 04:08:00,134.475,134.475,134.46,134.47,177200000.0
2009-08-25 04:09:00,134.47,134.505,134.47,134.5,173600000.0
2009-08-25 04:10:00,134.495,134.515,134.49,134.49,197400000.0
2009-08-25 04:11:00,134.495,134.515,134.475,134.5,213300000.0
2009-08-25 04:12:00,134.5,134.54,134.5,134.525,224200000.0
2009-08-25 04:13:00,134.525,134.54,134.51,134.515,209300000.0
2009-08-25 04:14:00,134.515,134.535,134.515,134.52,114400000.0
2009-08-25 04:15:00,134.515,134.54,134.515,134.525,172200000.0
2009-08-25 04:16:00,134.52,134.52,134.48,134.5,120800000.0
2009-08-25 04:17:00,134.51,134.51,134.495,134.5,68800000.0
2009-08-25 04:18:00,134.505,134.535,134.505,134.535,212700000.0
2009-08-25 04:19:00,134.535,134.54,134.505,134.51,154300000.0
2009-08-25 04:20:00,134.505,134.52,134.475,134.48,213600000.0
2009-08-25 04:21:00,134.48,134.5,134.48,134.48,150200000.0
2009-08-25 04:22:00,134.49,134.49,134.405,134.42,269300000.0
2009-08-25 04:23:00,134.42,134.435,134.375,134.41,232300000.0
2009-08-25 04:24:00,134.405,134.44,134.4,134.44,141100000.0
2009-08-25 04:25:00,134.435,134.435,134.4,134.415,286400000.0
2009-08-25 04:26:00,134.41,134.41,134.39,134.395,142100000.0
2009-08-25 04:27:00,134.4,134.4,134.325,134.355,185600000.0
2009-08-25 04:28:00,134.355,134.385,134.34,134.35,198500000.0
2009-08-25 04:29:00,134.35,134.355,134.33,134.345,116800000.0
2009-08-25 04:30:00,134.345,134.365,134.33,134.33,249600000.0
2009-08-25 04:31:00,134.33,134.33,134.28,134.285,206700000.0
2009-08-25 04:32:00,134.28,134.31,134.225,134.305,279600000.0
2009-08-25 04:33:00,134.305,134.36,134.305,134.31,227900000.0
2009-08-25 04:34:00,134.31,134.31,134.22,134.225,198100000.0
2009-08-25 04:35:00,134.225,134.28,134.225,134.235,327800000.0
2009-08-25 04:36:00,134.235,134.245,134.22,134.245,135600000.0
2009-08-25 04:37:00,134.255,134.27,134.25,134.255,247700000.0
2009-08-25 04:38:00,134.255,134.3,134.25,134.275,272700000.0
2009-08-25 04:39:00,134.275,134.295,134.27,134.295,95200000.0
2009-08-25 04:40:00,134.295,134.34,134.285,134.29,225400000.0
2009-08-25 04:41:00,134.29,134.3,134.26,134.28,236700000.0
2009-08-25 04:42:00,134.28,134.345,134.275,134.34,264700000.0
2009-08-25 04:43:00,134.34,134.375,134.32,134.375,232000000.0
2009-08-25 04:44:00,134.375,134.385,134.34,134.35,234200000.0
2009-08-25 04:45:00,134.35,134.35,134.33,134.33,110300000.0
2009-08-25 04:46:00,134.33,134.35,134.3,134.35,152600000.0
2009-08-25 04:47:00,134.35,134.42,134.345,134.415,186300000.0
2009-08-25 04:48:00,134.415,134.415,134.37,134.41,242100000.0
2009-08-25 04:49:00,134.41,134.43,134.39,134.41,163600000.0
2009-08-25 04:50:00,134.41,134.415,134.39,134.39,190200000.0
2009-08-25 04:51:00,134.39,134.415,134.375,134.385,88400000.0
2009-08-25 04:52:00,134.39,134.4,134.355,134.355,75500000.0
2009-08-25 04:53:00,134.355,134.36,134.28,134.29,168800000.0
2009-08-25 04:54:00,134.29,134.325,134.29,134.3,156800000.0
2009-08-25 04:55:00,134.3,134.38,134.285,134.375,177600000.0
2009-08-25 04:56:00,134.375,134.39,134.36,134.365,214200000.0
2009-08-25 04:57:00,134.365,134.405,134.365,134.4,231800000.0
2009-08-25 04:58:00,134.41,134.41,134.36,134.37,89900000.0
2009-08-25 04:59:00,134.37,134.38,134.36,134.38,141600000.0
2009-08-25 05:00:00,134.38,134.435,134.38,134.435,126000000.0
2009-08-25 05:01:00,134.425,134.43,134.405,134.41,77000000.0
2009-08-25 05:02:00,134.41,134.46,134.41,134.45,236500000.0
2009-08-25 05:03:00,134.46,134.47,134.45,134.47,159000000.0
2009-08-25 05:04:00,134.47,134.47,134.45,134.46,190400000.0
2009-08-25 05:05:00,134.46,134.47,134.435,134.44,106300000.0
2009-08-25 05:06:00,134.44,134.47,134.44,134.455,136400000.0
2009-08-25 05:07:00,134.455,134.47,134.455,134.46,167400000.0
2009-08-25 05:08:00,134.46,134.465,134.415,134.42,161100000.0
2009-08-25 05:09:00,134.42,134.49,134.42,134.48,211800000.0
2009-08-25 05:10:00,134.485,134.49,134.45,134.46,240400000.0
2009-08-25 05:11:00,134.46,134.47,134.45,134.46,137600000.0
2009-08-25 05:12:00,134.46,134.465,134.41,134.43,169600000.0
2009-08-25 05:13:00,134.43,134.43,134.425,134.425,51500000.0
2009-08-25 05:14:00,134.425,134.425,134.405,134.405,15000000.0
2009-08-25 05:15:00,134.405,134.415,134.38,134.385,87400000.0
2009-08-25 05:16:00,134.385,134.385,134.355,134.36,50800000.0
2009-08-25 05:17:00,134.36,134.395,134.36,134.385,52100000.0
2009-08-25 05:18:00,134.39,134.43,134.39,134.41,161500000.0
2009-08-25 05:19:00,134.405,134.405,134.375,134.385,162400000.0
2009-08-25 05:20:00,134.385,134.39,134.35,134.36,104200000.0
2009-08-25 05:21:00,134.36,134.36,134.29,134.29,97500000.0
2009-08-25 05:22:00,134.285,134.3,134.245,134.285,161000000.0
2009-08-25 05:23:00,134.295,134.295,134.25,134.25,169100000.0
2009-08-25 05:24:00,134.25,134.265,134.24,134.26,200600000.0
2009-08-25 05:25:00,134.26,134.27,134.25,134.27,117000000.0
2009-08-25 05:26:00,134.27,134.325,134.265,134.32,223600000.0
2009-08-25 05:27:00,134.315,134.38,134.315,134.38,258600000.0
2009-08-25 05:28:00,134.38,134.39,134.365,134.37,231100000.0
2009-08-25 05:29:00,134.37,134.37,134.315,134.325,142100000.0
2009-08-25 05:30:00,134.325,134.33,134.295,134.3,176700000.0
2009-08-25 05:31:00,134.28,134.29,134.28,134.29,104000000.0
2009-08-25 05:32:00,134.29,134.35,134.29,134.35,172400000.0
2009-08-25 05:33:00,134.35,134.405,134.35,134.405,244700000.0
2009-08-25 05:34:00,134.405,134.41,134.405,134.41,92700000.0
2009-08-25 05:35:00,134.41,134.415,134.39,134.415,134700000.0
2009-08-25 05:36:00,134.42,134.42,134.41,134.415,77800000.0
2009-08-25 05:37:00,134.415,134.445,134.41,134.445,341100000.0
2009-08-25 05:38:00,134.445,134.445,134.41,134.425,275900000.0
2009-08-25 05:39:00,134.425,134.44,134.42,134.43,229300000.0
2009-08-25 05:40:00,134.43,134.45,134.43,134.44,125900000.0
2009-08-25 05:41:00,134.44,134.46,134.43,134.45,279100000.0
2009-08-25 05:42:00,134.45,134.465,134.435,134.445,248600000.0
2009-08-25 05:43:00,134.445,134.45,134.39,134.39,253100000.0
2009-08-25 05:44:00,134.39,134.4,134.37,134.38,278500000.0
2009-08-25 05:45:00,134.385,134.42,134.365,134.41,178300000.0
2009-08-25 05:46:00,134.415,134.44,134.4,134.415,173300000.0
2009-08-25 05:47:00,134.415,134.435,134.415,134.425,174900000.0
2009-08-25 05:48:00,134.425,134.465,134.42,134.46,244300000.0
2009-08-25 05:49:00,134.46,134.51,134.45,134.51,266000000.0
2009-08-25 05:50:00,134.505,134.54,134.505,134.53,167300000.0
2009-08-25 05:51:00,134.53,134.53,134.51,134.51,189500000.0
2009-08-25 05:52:00,134.515,134.53,134.51,134.525,149300000.0
2009-08-25 05:53:00,134.525,134.53,134.505,134.505,253600000.0
2009-08-25 05:54:00,134.51,134.51,134.465,134.47,208800000.0
2009-08-25 05:55:00,134.475,134.475,134.455,134.46,73600000.0
2009-08-25 05:56:00,134.465,134.465,134.42,134.43,175000000.0
2009-08-25 05:57:00,134.43,134.435,134.385,134.435,297900000.0
2009-08-25 05:58:00,134.435,134.44,134.42,134.42,95400000.0
2009-08-25 05:59:00,134.42,134.425,134.41,134.41,108700000.0
2009-08-25 06:00:00,134.415,134.425,134.415,134.425,86900000.0
2009-08-25 06:01:00,134.425,134.425,134.405,134.405,101100000.0
2009-08-25 06:02:00,134.41,134.46,134.405,134.455,136000000.0
2009-08-25 06:03:00,134.455,134.455,134.415,134.415,152100000.0
2009-08-25 06:04:00,134.415,134.43,134.4,134.405,116100000.0
2009-08-25 06:05:00,134.405,134.435,134.4,134.43,267800000.0
2009-08-25 06:06:00,134.43,134.44,134.42,134.43,126700000.0
2009-08-25 06:07:00,134.435,134.44,134.42,134.42,34900000.0
2009-08-25 06:08:00,134.42,134.44,134.415,134.43,142400000.0
2009-08-25 06:09:00,134.43,134.49,134.43,134.48,234500000.0
2009-08-25 06:10:00,134.48,134.505,134.475,134.48,219300000.0
2009-08-25 06:11:00,134.485,134.495,134.485,134.485,146400000.0
2009-08-25 06:12:00,134.475,134.475,134.41,134.415,189200000.0
2009-08-25 06:13:00,134.42,134.425,134.405,134.41,259400000.0
2009-08-25 06:14:00,134.41,134.455,134.41,134.455,213400000.0
2009-08-25 06:15:00,134.455,134.48,134.45,134.48,96600000.0
2009-08-25 06:16:00,134.48,134.495,134.48,134.48,70500000.0
2009-08-25 06:17:00,134.48,134.495,134.48,134.495,111000000.0
2009-08-25 06:18:00,134.495,134.495,134.475,134.48,133700000.0
2009-08-25 06:19:00,134.48,134.49,134.475,134.48,127200000.0
2009-08-25 06:20:00,134.485,134.505,134.48,134.505,118500000.0
2009-08-25 06:21:00,134.505,134.55,134.505,134.54,146800000.0
2009-08-25 06:22:00,134.54,134.585,134.54,134.58,199700000.0
2009-08-25 06:23:00,134.585,134.61,134.565,134.58,262000000.0
2009-08-25 06:24:00,134.58,134.6,134.555,134.565,221900000.0
2009-08-25 06:25:00,134.575,134.61,134.56,134.595,381600000.0
2009-08-25 06:26:00,134.6,134.61,134.58,134.605,132700000.0
2009-08-25 06:27:00,134.605,134.615,134.59,134.6,270400000.0
2009-08-25 06:28:00,134.6,134.615,134.585,134.6,270000000.0
2009-08-25 06:29:00,134.595,134.6,134.575,134.585,289700000.0
2009-08-25 06:30:00,134.585,134.59,134.565,134.59,135000000.0
2009-08-25 06:31:00,134.595,134.605,134.545,134.555,256800000.0
2009-08-25 06:32:00,134.555,134.57,134.55,134.555,128100000.0
2009-08-25 06:33:00,134.55,134.575,134.525,134.54,266600000.0
2009-08-25 06:34:00,134.55,134.565,134.54,134.555,168200000.0
2009-08-25 06:35:00,134.55,134.555,134.54,134.54,78800000.0
2009-08-25 06:36:00,134.54,134.55,134.535,134.55,70100000.0
2009-08-25 06:37:00,134.55,134.56,134.54,134.545,190800000.0
2009-08-25 06:38:00,134.54,134.555,134.54,134.55,109500000.0
2009-08-25 06:39:00,134.545,134.545,134.52,134.53,115200000.0
2009-08-25 06:40:00,134.535,134.55,134.525,134.535,48900000.0
2009-08-25 06:41:00,134.535,134.545,134.525,134.54,107700000.0
2009-08-25 06:42:00,134.545,134.555,134.535,134.54,171300000.0
2009-08-25 06:43:00,134.535,134.55,134.525,134.535,94000000.0
2009-08-25 06:44:00,134.535,134.535,134.51,134.515,165900000.0
2009-08-25 06:45:00,134.52,134.52,134.495,134.5,211100000.0
2009-08-25 06:46:00,134.5,134.52,134.485,134.515,265100000.0
2009-08-25 06:47:00,134.515,134.52,134.505,134.51,112200000.0
2009-08-25 06:48:00,134.505,134.505,134.47,134.47,145900000.0
2009-08-25 06:49:00,134.47,134.505,134.47,134.5,141700000.0
2009-08-25 06:50:00,134.495,134.51,134.495,134.505,48600000.0
2009-08-25 06:51:00,134.505,134.505,134.485,134.49,177100000.0
2009-08-25 06:52:00,134.49,134.54,134.485,134.54,245200000.0
2009-08-25 06:53:00,134.54,134.56,134.54,134.55,122300000.0
2009-08-25 06:54:00,134.55,134.55,134.505,134.53,103500000.0
2009-08-25 06:55:00,134.53,134.54,134.53,134.535,27400000.0
2009-08-25 06:56:00,134.54,134.54,134.53,134.54,27700000.0
2009-08-25 06:57:00,134.54,134.56,134.54,134.55,147300000.0
2009-08-25 06:58:00,134.55,134.55,134.51,134.515,110600000.0
2009-08-25 06:59:00,134.515,134.54,134.505,134.53,362300000.0
2009-08-25 07:00:00,134.53,134.59,134.525,134.525,294200000.0
2009-08-25 07:01:00,134.525,134.525,134.49,134.515,184100000.0
2009-08-25 07:02:00,134.515,134.515,134.44,134.445,363200000.0
2009-08-25 07:03:00,134.45,134.495,134.435,134.48,190000000.0
2009-08-25 07:04:00,134.48,134.515,134.48,134.49,149800000.0
2009-08-25 07:05:00,134.49,134.49,134.445,134.45,140900000.0
2009-08-25 07:06:00,134.445,134.45,134.4,134.4,218600000.0
2009-08-25 07:07:00,134.405,134.405,134.36,134.365,142600000.0
2009-08-25 07:08:00,134.365,134.395,134.36,134.365,291700000.0
2009-08-25 07:09:00,134.36,134.37,134.345,134.37,158000000.0
2009-08-25 07:10:00,134.375,134.405,134.375,134.38,205400000.0
2009-08-25 07:11:00,134.38,134.38,134.335,134.34,234600000.0
2009-08-25 07:12:00,134.35,134.35,134.26,134.28,417800000.0
2009-08-25 07:13:00,134.285,134.3,134.26,134.3,170200000.0
2009-08-25 07:14:00,134.3,134.315,134.28,134.28,278400000.0
2009-08-25 07:15:00,134.28,134.28,134.215,134.225,291200000.0
2009-08-25 07:16:00,134.225,134.3,134.225,134.285,286400000.0
2009-08-25 07:17:00,134.285,134.31,134.275,134.31,180000000.0
2009-08-25 07:18:00,134.31,134.35,134.29,134.3,338700000.0
2009-08-25 07:19:00,134.305,134.38,134.305,134.375,259400000.0
2009-08-25 07:20:00,134.385,134.39,134.37,134.385,120400000.0
2009-08-25 07:21:00,134.385,134.385,134.365,134.375,191900000.0
2009-08-25 07:22:00,134.375,134.4,134.32,134.32,344900000.0
2009-08-25 07:23:00,134.32,134.335,134.305,134.32,255300000.0
2009-08-25 07:24:00,134.33,134.33,134.265,134.275,188800000.0
2009-08-25 07:25:00,134.275,134.275,134.265,134.275,76200000.0
2009-08-25 07:26:00,134.275,134.325,134.27,134.325,161500000.0
2009-08-25 07:27:00,134.325,134.395,134.325,134.395,197600000.0
2009-08-25 07:28:00,134.395,134.425,134.39,134.41,174800000.0
2009-08-25 07:29:00,134.415,134.445,134.415,134.43,140800000.0
2009-08-25 07:30:00,134.425,134.425,134.38,134.405,229100000.0
2009-08-25 07:31:00,134.395,134.42,134.395,134.41,88400000.0
2009-08-25 07:32:00,134.41,134.41,134.375,134.375,111700000.0
2009-08-25 07:33:00,134.37,134.395,134.34,134.395,228400000.0
2009-08-25 07:34:00,134.395,134.395,134.345,134.345,107400000.0
2009-08-25 07:35:00,134.345,134.35,134.285,134.335,178800000.0
2009-08-25 07:36:00,134.33,134.345,134.33,134.34,79600000.0
2009-08-25 07:37:00,134.34,134.35,134.325,134.33,143400000.0
2009-08-25 07:38:00,134.33,134.42,134.315,134.39,239400000.0
2009-08-25 07:39:00,134.39,134.4,134.31,134.325,195200000.0
2009-08-25 07:40:00,134.325,134.355,134.305,134.345,229100000.0
2009-08-25 07:41:00,134.345,134.375,134.34,134.36,261800000.0
2009-08-25 07:42:00,134.36,134.38,134.345,134.355,191200000.0
2009-08-25 07:43:00,134.36,134.38,134.3,134.375,210000000.0
2009-08-25 07:44:00,134.365,134.395,134.345,134.375,232900000.0
2009-08-25 07:45:00,134.375,134.38,134.35,134.35,166900000.0
2009-08-25 07:46:00,134.35,134.35,134.295,134.3,223400000.0
2009-08-25 07:47:00,134.3,134.335,134.3,134.335,202200000.0
2009-08-25 07:48:00,134.335,134.355,134.315,134.33,280100000.0
2009-08-25 07:49:00,134.34,134.345,134.32,134.34,130100000.0
2009-08-25 07:50:00,134.345,134.345,134.32,134.335,131400000.0
2009-08-25 07:51:00,134.335,134.35,134.335,134.335,69200000.0
2009-08-25 07:52:00,134.325,134.375,134.32,134.36,238700000.0
2009-08-25 07:53:00,134.355,134.365,134.35,134.355,205600000.0
2009-08-25 07:54:00,134.36,134.365,134.325,134.325,131400000.0
2009-08-25 07:55:00,134.325,134.33,134.275,134.29,209200000.0
2009-08-25 07:56:00,134.29,134.295,134.22,134.24,333200000.0
2009-08-25 07:57:00,134.24,134.265,134.19,134.2,217400000.0
2009-08-25 07:58:00,134.19,134.215,134.175,134.215,225800000.0
2009-08-25 07:59:00,134.21,134.28,134.205,134.24,294700000.0
2009-08-25 08:00:00,134.24,134.305,134.215,134.225,393300000.0
2009-08-25 08:01:00,134.215,134.215,134.11,134.11,481400000.0
2009-08-25 08:02:00,134.11,134.11,134.06,134.08,344200000.0
2009-08-25 08:03:00,134.08,134.11,134.005,134.035,574300000.0
2009-08-25 08:04:00,134.035,134.08,134.015,134.07,472100000.0
2009-08-25 08:05:00,134.065,134.105,134.06,134.1,388800000.0
2009-08-25 08:06:00,134.1,134.12,134.015,134.02,276300000.0
2009-08-25 08:07:00,134.015,134.035,134.0,134.025,673100000.0
2009-08-25 08:08:00,134.025,134.04,134.0,134.04,672500000.0
2009-08-25 08:09:00,134.04,134.075,134.035,134.055,326500000.0
2009-08-25 08:10:00,134.055,134.065,134.03,134.045,318300000.0
2009-08-25 08:11:00,134.045,134.08,134.045,134.075,252200000.0
2009-08-25 08:12:00,134.075,134.1,133.955,133.955,478700000.0
2009-08-25 08:13:00,133.95,134.115,133.95,134.11,513400000.0
2009-08-25 08:14:00,134.105,134.13,134.085,134.095,490100000.0
2009-08-25 08:15:00,134.095,134.135,134.08,134.12,352600000.0
2009-08-25 08:16:00,134.12,134.2,134.12,134.17,315300000.0
2009-08-25 08:17:00,134.17,134.185,134.125,134.185,340200000.0
2009-08-25 08:18:00,134.185,134.305,134.185,134.28,488700000.0
2009-08-25 08:19:00,134.27,134.3,134.22,134.3,397700000.0
2009-08-25 08:20:00,134.295,134.365,134.295,134.33,438000000.0
2009-08-25 08:21:00,134.325,134.38,134.32,134.375,323500000.0
2009-08-25 08:22:00,134.37,134.44,134.31,134.325,380900000.0
2009-08-25 08:23:00,134.335,134.335,134.27,134.28,356000000.0
2009-08-25 08:24:00,134.28,134.29,134.26,134.27,213400000.0
2009-08-25 08:25:00,134.27,134.285,134.24,134.245,406900000.0
2009-08-25 08:26:00,134.245,134.285,134.2,134.285,422100000.0
2009-08-25 08:27:00,134.28,134.325,134.275,134.31,436100000.0
2009-08-25 08:28:00,134.31,134.31,134.255,134.265,369000000.0
2009-08-25 08:29:00,134.265,134.31,134.26,134.31,426400000.0
2009-08-25 08:30:00,134.315,134.37,134.31,134.34,532300000.0
2009-08-25 08:31:00,134.34,134.35,134.315,134.32,188000000.0
2009-08-25 08:32:00,134.32,134.355,134.29,134.355,396400000.0
2009-08-25 08:33:00,134.35,134.36,134.34,134.355,385800000.0
2009-08-25 08:34:00,134.36,134.4,134.35,134.395,452000000.0
2009-08-25 08:35:00,134.395,134.41,134.345,134.41,565100000.0
2009-08-25 08:36:00,134.415,134.44,134.39,134.39,584000000.0
2009-08-25 08:37:00,134.385,134.4,134.37,134.38,627499998.0
2009-08-25 08:38:00,134.38,134.425,134.38,134.405,366000000.0
2009-08-25 08:39:00,134.4,134.445,134.4,134.435,346400000.0
2009-08-25 08:40:00,134.435,134.465,134.425,134.45,379000000.0
2009-08-25 08:41:00,134.45,134.475,134.44,134.475,310600000.0
2009-08-25 08:42:00,134.475,134.495,134.435,134.46,350199999.0
2009-08-25 08:43:00,134.465,134.47,134.41,134.41,471000000.0
2009-08-25 08:44:00,134.41,134.41,134.37,134.375,576000000.0
2009-08-25 08:45:00,134.375,134.44,134.35,134.41,557500000.0
2009-08-25 08:46:00,134.41,134.45,134.38,134.395,508600000.0
2009-08-25 08:47:00,134.395,134.415,134.3,134.3,445400000.0
2009-08-25 08:48:00,134.295,134.355,134.295,134.345,476700000.0
2009-08-25 08:49:00,134.345,134.345,134.33,134.335,177100000.0
2009-08-25 08:50:00,134.335,134.425,134.335,134.415,503900000.0
2009-08-25 08:51:00,134.415,134.42,134.34,134.345,567200000.0
2009-08-25 08:52:00,134.33,134.35,134.3,134.34,371000000.0
2009-08-25 08:53:00,134.34,134.345,134.305,134.335,384050000.0
2009-08-25 08:54:00,134.345,134.395,134.335,134.36,541400000.0
2009-08-25 08:55:00,134.36,134.405,134.31,134.31,696000000.0
2009-08-25 08:56:00,134.31,134.31,134.205,134.22,489100000.0
2009-08-25 08:57:00,134.22,134.22,134.12,134.185,448200000.0
2009-08-25 08:58:00,134.18,134.21,134.13,134.205,435000000.0
2009-08-25 08:59:00,134.21,134.27,134.175,134.24,611500001.0
2009-08-25 09:00:00,134.245,134.365,134.235,134.365,595000000.0
2009-08-25 09:01:00,134.365,134.365,134.315,134.33,481400000.0
2009-08-25 09:02:00,134.33,134.33,134.29,134.31,542299999.0
2009-08-25 09:03:00,134.31,134.365,134.275,134.365,569000000.0
2009-08-25 09:04:00,134.365,134.39,134.34,134.375,718700000.0
2009-08-25 09:05:00,134.375,134.375,134.29,134.325,446600000.0
2009-08-25 09:06:00,134.325,134.35,134.28,134.29,174000000.0
2009-08-25 09:07:00,134.295,134.305,134.27,134.305,428900000.0
2009-08-25 09:08:00,134.305,134.31,134.23,134.265,627900000.0
2009-08-25 09:09:00,134.28,134.32,134.275,134.31,299000000.0
2009-08-25 09:10:00,134.315,134.325,134.285,134.285,350800000.0
2009-08-25 09:11:00,134.285,134.285,134.22,134.255,625399998.0
2009-08-25 09:12:00,134.255,134.28,134.23,134.23,196200000.0
2009-08-25 09:13:00,134.235,134.235,134.185,134.23,427400000.0
2009-08-25 09:14:00,134.225,134.265,134.18,134.25,194350000.0
2009-08-25 09:15:00,134.25,134.28,134.21,134.25,331200000.0
2009-08-25 09:16:00,134.25,134.27,134.235,134.24,303600000.0
2009-08-25 09:17:00,134.245,134.285,134.24,134.285,127600000.0
2009-08-25 09:18:00,134.285,134.285,134.2,134.215,280700000.0
2009-08-25 09:19:00,134.215,134.26,134.195,134.255,246800000.0
2009-08-25 09:20:00,134.255,134.33,134.255,134.325,355000000.0
2009-08-25 09:21:00,134.32,134.355,134.3,134.3,537600000.0
2009-08-25 09:22:00,134.3,134.335,134.295,134.31,438500000.0
2009-08-25 09:23:00,134.325,134.38,134.325,134.365,402800000.0
2009-08-25 09:24:00,134.37,134.39,134.35,134.38,437200000.0
2009-08-25 09:25:00,134.375,134.445,134.37,134.415,616800000.0
2009-08-25 09:26:00,134.415,134.465,134.41,134.445,383800000.0
2009-08-25 09:27:00,134.445,134.475,134.435,134.44,394500000.0
2009-08-25 09:28:00,134.44,134.44,134.385,134.405,476500000.0
2009-08-25 09:29:00,134.405,134.47,134.405,134.47,375900000.0
2009-08-25 09:30:00,134.47,134.515,134.425,134.49,342800000.0
2009-08-25 09:31:00,134.485,134.5,134.46,134.465,367800000.0
2009-08-25 09:32:00,134.465,134.47,134.41,134.42,375400000.0
2009-08-25 09:33:00,134.42,134.44,134.39,134.44,392200000.0
2009-08-25 09:34:00,134.44,134.445,134.39,134.39,444400000.0
2009-08-25 09:35:00,134.385,134.405,134.36,134.385,435400000.0
2009-08-25 09:36:00,134.385,134.4,134.34,134.4,218200000.0
2009-08-25 09:37:00,134.41,134.43,134.385,134.385,264700000.0
2009-08-25 09:38:00,134.385,134.42,134.365,134.365,280100000.0
2009-08-25 09:39:00,134.37,134.41,134.37,134.395,265200000.0
2009-08-25 09:40:00,134.395,134.41,134.39,134.395,243300000.0
2009-08-25 09:41:00,134.39,134.42,134.39,134.41,296100001.0
2009-08-25 09:42:00,134.41,134.435,134.39,134.4,271800000.0
2009-08-25 09:43:00,134.4,134.44,134.385,134.43,147500000.0
2009-08-25 09:44:00,134.43,134.46,134.42,134.46,205300000.0
2009-08-25 09:45:00,134.455,134.48,134.435,134.44,201900000.0
2009-08-25 09:46:00,134.44,134.46,134.42,134.45,320700000.0
2009-08-25 09:47:00,134.45,134.455,134.41,134.455,327200000.0
2009-08-25 09:48:00,134.455,134.495,134.455,134.48,213800000.0
2009-08-25 09:49:00,134.48,134.505,134.46,134.465,274100000.0
2009-08-25 09:50:00,134.465,134.475,134.455,134.475,205900000.0
2009-08-25 09:51:00,134.475,134.48,134.44,134.465,132200000.0
2009-08-25 09:52:00,134.465,134.495,134.45,134.465,252200000.0
2009-08-25 09:53:00,134.465,134.495,134.445,134.46,463600000.0
2009-08-25 09:54:00,134.46,134.49,134.43,134.455,410500000.0
2009-08-25 09:55:00,134.455,134.51,134.455,134.51,196200000.0
2009-08-25 09:56:00,134.51,134.51,134.48,134.48,405200000.0
2009-08-25 09:57:00,134.485,134.615,134.48,134.56,473500000.0
2009-08-25 09:58:00,134.565,134.59,134.555,134.57,402400000.0
2009-08-25 09:59:00,134.56,134.59,134.55,134.58,399700000.0
2009-08-25 10:00:00,134.59,134.59,134.545,134.56,553900000.0
2009-08-25 10:01:00,134.55,134.595,134.54,134.585,485300000.0
2009-08-25 10:02:00,134.585,134.595,134.56,134.565,481400000.0
2009-08-25 10:03:00,134.565,134.585,134.555,134.555,328200000.0
2009-08-25 10:04:00,134.555,134.59,134.55,134.58,441800000.0
2009-08-25 10:05:00,134.58,134.59,134.565,134.58,385900000.0
2009-08-25 10:06:00,134.58,134.625,134.575,134.6,645200000.0
2009-08-25 10:07:00,134.6,134.635,134.6,134.62,411700000.0
2009-08-25 10:08:00,134.62,134.75,134.615,134.74,351300000.0
2009-08-25 10:09:00,134.74,134.815,134.74,134.755,522100000.0
2009-08-25 10:10:00,134.755,134.8,134.745,134.8,397900000.0
2009-08-25 10:11:00,134.8,134.835,134.76,134.83,444399999.0
2009-08-25 10:12:00,134.83,134.86,134.78,134.785,385900000.0
2009-08-25 10:13:00,134.78,134.81,134.77,134.795,564500000.0
2009-08-25 10:14:00,134.795,134.8,134.75,134.76,308600000.0
2009-08-25 10:15:00,134.76,134.77,134.73,134.765,448300000.0
2009-08-25 10:16:00,134.77,134.815,134.755,134.81,339500000.0
2009-08-25 10:17:00,134.805,134.81,134.765,134.77,382900000.0
2009-08-25 10:18:00,134.785,134.795,134.755,134.765,322900000.0
2009-08-25 10:19:00,134.765,134.77,134.7,134.73,283050000.0
2009-08-25 10:20:00,134.73,134.735,134.695,134.73,266300000.0
2009-08-25 10:21:00,134.735,134.74,134.715,134.72,120300000.0
2009-08-25 10:22:00,134.715,134.72,134.69,134.7,213600000.0
2009-08-25 10:23:00,134.7,134.725,134.69,134.715,269300000.0
2009-08-25 10:24:00,134.715,134.73,134.71,134.715,117600000.0
2009-08-25 10:25:00,134.71,134.72,134.69,134.69,173200000.0
2009-08-25 10:26:00,134.69,134.74,134.69,134.71,442899996.0
2009-08-25 10:27:00,134.705,134.72,134.685,134.685,200700000.0
2009-08-25 10:28:00,134.685,134.7,134.685,134.69,128200000.0
2009-08-25 10:29:00,134.685,134.685,134.655,134.675,125200000.0
2009-08-25 10:30:00,134.675,134.68,134.665,134.665,82400000.0
2009-08-25 10:31:00,134.67,134.675,134.66,134.67,163600000.0
2009-08-25 10:32:00,134.675,134.7,134.665,134.68,192100000.0
2009-08-25 10:33:00,134.685,134.72,134.685,134.7,151900000.0
2009-08-25 10:34:00,134.71,134.715,134.695,134.7,154700000.0
2009-08-25 10:35:00,134.7,134.725,134.675,134.69,244900000.0
2009-08-25 10:36:00,134.69,134.69,134.655,134.665,429999999.0
2009-08-25 10:37:00,134.665,134.67,134.62,134.63,357200000.0
2009-08-25 10:38:00,134.63,134.67,134.625,134.63,415900000.0
2009-08-25 10:39:00,134.63,134.665,134.63,134.65,296600000.0
2009-08-25 10:40:00,134.65,134.65,134.61,134.61,201500000.0
2009-08-25 10:41:00,134.61,134.61,134.555,134.56,375400000.0
2009-08-25 10:42:00,134.57,134.59,134.55,134.565,236100000.0
2009-08-25 10:43:00,134.565,134.625,134.565,134.615,364400000.0
2009-08-25 10:44:00,134.615,134.63,134.585,134.6,185100000.0
2009-08-25 10:45:00,134.605,134.61,134.565,134.585,282200000.0
2009-08-25 10:46:00,134.585,134.63,134.575,134.61,280700000.0
2009-08-25 10:47:00,134.61,134.61,134.545,134.58,291900000.0
2009-08-25 10:48:00,134.565,134.58,134.545,134.555,389900000.0
2009-08-25 10:49:00,134.555,134.59,134.55,134.575,398500000.0
2009-08-25 10:50:00,134.57,134.6,134.565,134.59,377600000.0
2009-08-25 10:51:00,134.59,134.625,134.57,134.6,427500000.0
2009-08-25 10:52:00,134.605,134.635,134.605,134.635,230700000.0
2009-08-25 10:53:00,134.635,134.645,134.63,134.64,161500000.0
2009-08-25 10:54:00,134.64,134.68,134.64,134.66,216500000.0
2009-08-25 10:55:00,134.655,134.755,134.655,134.755,340600000.0
2009-08-25 10:56:00,134.77,134.785,134.73,134.755,634100000.0
2009-08-25 10:57:00,134.755,134.77,134.7,134.72,416700001.0
2009-08-25 10:58:00,134.72,134.72,134.635,134.635,398400000.0
2009-08-25 10:59:00,134.645,134.66,134.62,134.645,288500000.0
2009-08-25 11:00:00,134.645,134.685,134.645,134.685,246599999.0
2009-08-25 11:01:00,134.685,134.69,134.665,134.665,353300000.0
2009-08-25 11:02:00,134.67,134.69,134.65,134.68,318400000.0
2009-08-25 11:03:00,134.69,134.69,134.66,134.685,285700000.0
2009-08-25 11:04:00,134.685,134.715,134.675,134.69,253600000.0
2009-08-25 11:05:00,134.685,134.715,134.685,134.695,317200000.0
2009-08-25 11:06:00,134.695,134.695,134.67,134.68,54800000.0
2009-08-25 11:07:00,134.68,134.715,134.67,134.685,305400000.0
2009-08-25 11:08:00,134.685,134.715,134.685,134.71,241600000.0
2009-08-25 11:09:00,134.715,134.725,134.69,134.7,276000000.0
2009-08-25 11:10:00,134.7,134.71,134.69,134.7,196700000.0
2009-08-25 11:11:00,134.7,134.705,134.68,134.685,187600000.0
2009-08-25 11:12:00,134.685,134.72,134.675,134.71,462900000.0
2009-08-25 11:13:00,134.71,134.72,134.68,134.695,258500000.0
2009-08-25 11:14:00,134.695,134.73,134.615,134.63,354800000.0
2009-08-25 11:15:00,134.63,134.69,134.625,134.665,259600000.0
2009-08-25 11:16:00,134.665,134.695,134.65,134.675,368700000.0
2009-08-25 11:17:00,134.675,134.71,134.67,134.7,328400000.0
2009-08-25 11:18:00,134.7,134.71,134.69,134.695,311900000.0
2009-08-25 11:19:00,134.695,134.705,134.69,134.695,239300000.0
2009-08-25 11:20:00,134.7,134.7,134.675,134.69,297000000.0
2009-08-25 11:21:00,134.69,134.725,134.69,134.71,315000000.0
2009-08-25 11:22:00,134.71,134.71,134.675,134.685,353000000.0
2009-08-25 11:23:00,134.69,134.69,134.675,134.69,308500001.0
2009-08-25 11:24:00,134.685,134.695,134.65,134.665,434300000.0
2009-08-25 11:25:00,134.665,134.725,134.66,134.7,263700000.0
2009-08-25 11:26:00,134.7,134.74,134.69,134.735,339200000.0
2009-08-25 11:27:00,134.735,134.805,134.725,134.795,447700000.0
2009-08-25 11:28:00,134.79,134.79,134.76,134.77,598100000.0
2009-08-25 11:29:00,134.77,134.81,134.765,134.785,176000000.0
2009-08-25 11:30:00,134.785,134.79,134.75,134.75,243700000.0
2009-08-25 11:31:00,134.75,134.75,134.715,134.725,182200000.0
2009-08-25 11:32:00,134.72,134.765,134.72,134.745,197400000.0
2009-08-25 11:33:00,134.745,134.745,134.72,134.725,194900000.0
2009-08-25 11:34:00,134.72,134.735,134.71,134.72,144200000.0
2009-08-25 11:35:00,134.73,134.735,134.715,134.73,297200000.0
2009-08-25 11:36:00,134.73,134.74,134.705,134.74,213600000.0
2009-08-25 11:37:00,134.75,134.78,134.73,134.775,201100000.0
2009-08-25 11:38:00,134.775,134.8,134.77,134.785,345200000.0
2009-08-25 11:39:00,134.78,134.795,134.775,134.775,150400000.0
2009-08-25 11:40:00,134.775,134.81,134.775,134.785,133700000.0
2009-08-25 11:41:00,134.785,134.86,134.785,134.845,258600000.0
2009-08-25 11:42:00,134.845,134.85,134.785,134.8,293500000.0
2009-08-25 11:43:00,134.805,134.82,134.775,134.815,211900000.0
2009-08-25 11:44:00,134.82,134.82,134.795,134.8,154600000.0
2009-08-25 11:45:00,134.805,134.83,134.795,134.82,398500000.0
2009-08-25 11:46:00,134.825,134.84,134.79,134.8,374400000.0
2009-08-25 11:47:00,134.8,134.82,134.79,134.805,289600000.0
2009-08-25 11:48:00,134.825,134.87,134.805,134.83,345500000.0
2009-08-25 11:49:00,134.825,134.85,134.81,134.825,215900000.0
2009-08-25 11:50:00,134.82,134.86,134.795,134.795,452600000.0
2009-08-25 11:51:00,134.795,134.83,134.795,134.805,313800000.0
2009-08-25 11:52:00,134.815,134.85,134.8,134.8,222400000.0
2009-08-25 11:53:00,134.8,134.81,134.785,134.785,256800000.0
2009-08-25 11:54:00,134.79,134.79,134.655,134.665,536100000.0
2009-08-25 11:55:00,134.67,134.71,134.67,134.685,349400000.0
2009-08-25 11:56:00,134.685,134.71,134.685,134.71,100700000.0
2009-08-25 11:57:00,134.705,134.715,134.685,134.69,230900000.0
2009-08-25 11:58:00,134.69,134.7,134.56,134.57,375300000.0
2009-08-25 11:59:00,134.57,134.695,134.57,134.605,535200000.0
2009-08-25 12:00:00,134.605,134.695,134.605,134.68,187000000.0
2009-08-25 12:01:00,134.675,134.695,134.665,134.67,117800000.0
2009-08-25 12:02:00,134.67,134.69,134.66,134.68,348400000.0
2009-08-25 12:03:00,134.68,134.68,134.66,134.66,122500000.0
2009-08-25 12:04:00,134.66,134.69,134.66,134.68,145500000.0
2009-08-25 12:05:00,134.68,134.69,134.66,134.66,169400000.0
2009-08-25 12:06:00,134.66,134.665,134.625,134.665,122500000.0
2009-08-25 12:07:00,134.66,134.665,134.64,134.655,58000000.0
2009-08-25 12:08:00,134.655,134.675,134.655,134.675,54900000.0
2009-08-25 12:09:00,134.67,134.69,134.67,134.685,52000000.0
2009-08-25 12:10:00,134.69,134.71,134.68,134.69,170100000.0
2009-08-25 12:11:00,134.69,134.705,134.68,134.695,248000000.0
2009-08-25 12:12:00,134.695,134.71,134.67,134.68,70100000.0
2009-08-25 12:13:00,134.68,134.685,134.64,134.64,202000000.0
2009-08-25 12:14:00,134.64,134.65,134.61,134.625,244600000.0
2009-08-25 12:15:00,134.625,134.635,134.615,134.62,68500000.0
2009-08-25 12:16:00,134.615,134.625,134.605,134.615,56700000.0
2009-08-25 12:17:00,134.615,134.62,134.61,134.61,85500000.0
2009-08-25 12:18:00,134.61,134.61,134.585,134.595,235100000.0
2009-08-25 12:19:00,134.6,134.615,134.58,134.605,190300000.0
2009-08-25 12:20:00,134.605,134.63,134.595,134.605,184600000.0
2009-08-25 12:21:00,134.605,134.63,134.605,134.615,149000000.0
2009-08-25 12:22:00,134.62,134.63,134.62,134.63,168900000.0
2009-08-25 12:23:00,134.635,134.635,134.51,134.525,252200000.0
2009-08-25 12:24:00,134.525,134.57,134.45,134.455,448800000.0
2009-08-25 12:25:00,134.45,134.45,134.4,134.42,296600000.0
2009-08-25 12:26:00,134.415,134.445,134.4,134.445,316200000.0
2009-08-25 12:27:00,134.445,134.58,134.44,134.58,321400000.0
2009-08-25 12:28:00,134.58,134.6,134.55,134.56,207900000.0
2009-08-25 12:29:00,134.56,134.56,134.515,134.53,409300000.0
2009-08-25 12:30:00,134.53,134.56,134.525,134.525,204500000.0
2009-08-25 12:31:00,134.54,134.54,134.515,134.53,347000000.0
2009-08-25 12:32:00,134.525,134.53,134.46,134.46,328200000.0
2009-08-25 12:33:00,134.46,134.47,134.42,134.45,275800000.0
2009-08-25 12:34:00,134.45,134.465,134.44,134.46,194800000.0
2009-08-25 12:35:00,134.46,134.515,134.46,134.515,402600000.0
2009-08-25 12:36:00,134.515,134.535,134.49,134.5,361500000.0
2009-08-25 12:37:00,134.5,134.52,134.49,134.51,116100000.0
2009-08-25 12:38:00,134.515,134.515,134.5,134.51,167700000.0
2009-08-25 12:39:00,134.515,134.535,134.505,134.515,281600000.0
2009-08-25 12:40:00,134.51,134.515,134.495,134.5,221500000.0
2009-08-25 12:41:00,134.5,134.555,134.5,134.54,258300000.0
2009-08-25 12:42:00,134.53,134.565,134.53,134.565,67600000.0
2009-08-25 12:43:00,134.56,134.57,134.555,134.565,73400000.0
2009-08-25 12:44:00,134.565,134.575,134.55,134.555,178500000.0
2009-08-25 12:45:00,134.555,134.6,134.555,134.6,121300000.0
2009-08-25 12:46:00,134.595,134.6,134.56,134.575,197500000.0
2009-08-25 12:47:00,134.575,134.58,134.54,134.57,250700000.0
2009-08-25 12:48:00,134.57,134.57,134.535,134.535,141200000.0
2009-08-25 12:49:00,134.535,134.54,134.51,134.515,167000000.0
2009-08-25 12:50:00,134.52,134.53,134.51,134.53,116900000.0
2009-08-25 12:51:00,134.53,134.54,134.525,134.525,135000000.0
2009-08-25 12:52:00,134.535,134.59,134.535,134.575,224300000.0
2009-08-25 12:53:00,134.575,134.59,134.555,134.59,234300000.0
2009-08-25 12:54:00,134.58,134.595,134.555,134.555,100600000.0
2009-08-25 12:55:00,134.55,134.59,134.55,134.555,173300000.0
2009-08-25 12:56:00,134.555,134.56,134.525,134.535,243400000.0
2009-08-25 12:57:00,134.53,134.545,134.52,134.545,228600000.0
2009-08-25 12:58:00,134.545,134.545,134.505,134.515,193500000.0
2009-08-25 12:59:00,134.51,134.52,134.49,134.49,339700000.0
2009-08-25 13:00:00,134.49,134.515,134.485,134.5,208500000.0
2009-08-25 13:01:00,134.5,134.51,134.485,134.495,183400000.0
2009-08-25 13:02:00,134.495,134.54,134.49,134.535,156700000.0
2009-08-25 13:03:00,134.535,134.54,134.495,134.51,236500000.0
2009-08-25 13:04:00,134.52,134.535,134.51,134.535,148100000.0
2009-08-25 13:05:00,134.535,134.57,134.525,134.54,202100000.0
2009-08-25 13:06:00,134.535,134.54,134.485,134.505,174200000.0
2009-08-25 13:07:00,134.505,134.52,134.5,134.5,106700000.0
2009-08-25 13:08:00,134.5,134.5,134.45,134.47,205500000.0
2009-08-25 13:09:00,134.47,134.475,134.46,134.465,228600000.0
2009-08-25 13:10:00,134.48,134.49,134.47,134.48,209500000.0
2009-08-25 13:11:00,134.48,134.53,134.475,134.53,75700000.0
2009-08-25 13:12:00,134.53,134.6,134.525,134.59,237200000.0
2009-08-25 13:13:00,134.59,134.59,134.545,134.56,190100000.0
2009-08-25 13:14:00,134.56,134.64,134.56,134.63,95100000.0
2009-08-25 13:15:00,134.63,134.63,134.585,134.585,145200000.0
2009-08-25 13:16:00,134.585,134.585,134.57,134.57,100800000.0
2009-08-25 13:17:00,134.565,134.6,134.56,134.59,209100001.0
2009-08-25 13:18:00,134.6,134.625,134.59,134.61,176300000.0
2009-08-25 13:19:00,134.62,134.65,134.62,134.625,276700000.0
2009-08-25 13:20:00,134.625,134.735,134.625,134.73,284100000.0
2009-08-25 13:21:00,134.735,134.81,134.72,134.805,377500000.0
2009-08-25 13:22:00,134.82,134.87,134.8,134.87,371900000.0
2009-08-25 13:23:00,134.86,134.875,134.77,134.82,423700000.0
2009-08-25 13:24:00,134.82,134.835,134.765,134.795,323100000.0
2009-08-25 13:25:00,134.805,134.855,134.805,134.825,311700000.0
2009-08-25 13:26:00,134.825,134.865,134.785,134.79,323200000.0
2009-08-25 13:27:00,134.795,134.815,134.78,134.795,340500000.0
2009-08-25 13:28:00,134.795,134.86,134.79,134.825,349900000.0
2009-08-25 13:29:00,134.825,134.84,134.785,134.84,447900000.0
2009-08-25 13:30:00,134.84,134.845,134.815,134.835,399500000.0
2009-08-25 13:31:00,134.835,134.84,134.755,134.77,466999999.0
2009-08-25 13:32:00,134.77,134.79,134.73,134.77,517400000.0
2009-08-25 13:33:00,134.77,134.81,134.75,134.8,417700000.0
2009-08-25 13:34:00,134.8,134.805,134.77,134.78,419500000.0
2009-08-25 13:35:00,134.785,134.825,134.78,134.81,264500000.0
2009-08-25 13:36:00,134.81,134.82,134.795,134.81,254500000.0
2009-08-25 13:37:00,134.81,134.81,134.725,134.75,218400000.0
2009-08-25 13:38:00,134.75,134.75,134.705,134.71,533200000.0
2009-08-25 13:39:00,134.715,134.795,134.7,134.79,341799999.0
2009-08-25 13:40:00,134.79,134.805,134.78,134.79,290400000.0
2009-08-25 13:41:00,134.79,134.795,134.775,134.775,645899998.0
2009-08-25 13:42:00,134.78,134.795,134.755,134.795,453600000.0
2009-08-25 13:43:00,134.795,134.81,134.79,134.795,407500000.0
2009-08-25 13:44:00,134.795,134.81,134.75,134.76,557600001.0
2009-08-25 13:45:00,134.76,134.795,134.745,134.795,365300000.0
2009-08-25 13:46:00,134.795,134.8,134.76,134.77,384000000.0
2009-08-25 13:47:00,134.77,134.785,134.76,134.77,296900000.0
2009-08-25 13:48:00,134.765,134.77,134.71,134.735,255900000.0
2009-08-25 13:49:00,134.74,134.77,134.71,134.75,573800000.0
2009-08-25 13:50:00,134.75,134.755,134.74,134.755,265200000.0
2009-08-25 13:51:00,134.75,134.76,134.735,134.745,131100000.0
2009-08-25 13:52:00,134.745,134.745,134.705,134.73,273500001.0
2009-08-25 13:53:00,134.73,134.765,134.73,134.745,122500000.0
2009-08-25 13:54:00,134.745,134.81,134.745,134.78,545100000.0
2009-08-25 13:55:00,134.78,134.78,134.735,134.77,241600000.0
2009-08-25 13:56:00,134.77,134.79,134.75,134.78,614700000.0
2009-08-25 13:57:00,134.78,134.815,134.78,134.8,430700000.0
2009-08-25 13:58:00,134.79,134.845,134.79,134.84,295100000.0
2009-08-25 13:59:00,134.84,134.89,134.84,134.865,548500000.0
2009-08-25 14:00:00,134.87,134.875,134.835,134.85,366600001.0
2009-08-25 14:01:00,134.85,134.855,134.825,134.83,426800000.0
2009-08-25 14:02:00,134.825,134.895,134.825,134.88,322800000.0
2009-08-25 14:03:00,134.89,134.95,134.88,134.95,430900000.0
2009-08-25 14:04:00,134.95,134.965,134.94,134.95,333900000.0
2009-08-25 14:05:00,134.945,134.96,134.935,134.95,323300000.0
2009-08-25 14:06:00,134.95,134.97,134.925,134.965,323500000.0
2009-08-25 14:07:00,134.965,134.975,134.94,134.955,373300000.0
2009-08-25 14:08:00,134.95,134.95,134.915,134.915,417100000.0
2009-08-25 14:09:00,134.915,134.945,134.905,134.925,364600000.0
2009-08-25 14:10:00,134.925,134.945,134.895,134.945,311100000.0
2009-08-25 14:11:00,134.945,135.05,134.945,135.04,404500000.0
2009-08-25 14:12:00,135.035,135.105,135.025,135.07,581200000.0
2009-08-25 14:13:00,135.07,135.135,135.045,135.115,483800000.0
2009-08-25 14:14:00,135.125,135.14,135.055,135.055,394300000.0
2009-08-25 14:15:00,135.045,135.125,135.035,135.125,249300000.0
2009-08-25 14:16:00,135.125,135.125,135.055,135.055,207600000.0
2009-08-25 14:17:00,135.05,135.095,135.05,135.085,294000000.0
2009-08-25 14:18:00,135.085,135.12,135.065,135.07,360099999.0
2009-08-25 14:19:00,135.065,135.075,135.03,135.075,434200000.0
2009-08-25 14:20:00,135.075,135.15,135.07,135.15,567700000.0
2009-08-25 14:21:00,135.145,135.145,135.07,135.09,558500000.0
2009-08-25 14:22:00,135.085,135.1,135.04,135.08,490700000.0
2009-08-25 14:23:00,135.08,135.09,135.055,135.055,334600000.0
2009-08-25 14:24:00,135.055,135.07,135.04,135.055,351000000.0
2009-08-25 14:25:00,135.055,135.055,134.98,135.005,515300000.0
2009-08-25 14:26:00,135.005,135.01,134.99,134.99,365000000.0
2009-08-25 14:27:00,134.995,135.04,134.995,135.03,237300000.0
2009-08-25 14:28:00,135.03,135.035,135.01,135.03,453700000.0
2009-08-25 14:29:00,135.03,135.05,134.985,135.01,301200000.0
2009-08-25 14:30:00,135.01,135.03,134.99,135.01,337600000.0
2009-08-25 14:31:00,135.01,135.01,134.975,135.0,299400000.0
2009-08-25 14:32:00,135.0,135.0,134.95,134.96,379200000.0
2009-08-25 14:33:00,134.95,134.96,134.935,134.945,540299996.0
2009-08-25 14:34:00,134.965,135.01,134.95,135.0,393100000.0
2009-08-25 14:35:00,135.0,135.02,134.995,135.02,245500000.0
2009-08-25 14:36:00,135.025,135.05,135.01,135.025,301000000.0
2009-08-25 14:37:00,135.025,135.085,135.02,135.055,318500000.0
2009-08-25 14:38:00,135.05,135.065,135.025,135.04,305400000.0
2009-08-25 14:39:00,135.04,135.04,134.975,134.99,410400000.0
2009-08-25 14:40:00,134.99,135.15,134.985,135.13,284800000.0
2009-08-25 14:41:00,135.135,135.135,135.055,135.07,542600001.0
2009-08-25 14:42:00,135.07,135.15,135.07,135.135,451900000.0
2009-08-25 14:43:00,135.13,135.135,135.11,135.12,367900000.0
2009-08-25 14:44:00,135.12,135.12,135.03,135.04,539900000.0
2009-08-25 14:45:00,135.045,135.15,135.03,135.115,472699999.0
2009-08-25 14:46:00,135.115,135.17,135.115,135.13,359400000.0
2009-08-25 14:47:00,135.12,135.14,135.105,135.13,383500000.0
2009-08-25 14:48:00,135.13,135.135,135.04,135.04,427800000.0
2009-08-25 14:49:00,135.04,135.11,135.04,135.08,434200000.0
2009-08-25 14:50:00,135.08,135.095,135.045,135.055,182000000.0
2009-08-25 14:51:00,135.055,135.12,135.05,135.12,277800000.0
2009-08-25 14:52:00,135.12,135.12,135.075,135.09,407800000.0
2009-08-25 14:53:00,135.09,135.09,135.07,135.08,299400000.0
2009-08-25 14:54:00,135.08,135.14,135.055,135.1,286900000.0
2009-08-25 14:55:00,135.1,135.135,135.095,135.135,257200000.0
2009-08-25 14:56:00,135.15,135.19,135.14,135.175,441400000.0
2009-08-25 14:57:00,135.175,135.185,135.085,135.135,371300000.0
2009-08-25 14:58:00,135.135,135.15,135.1,135.145,323200000.0
2009-08-25 14:59:00,135.15,135.18,135.02,135.06,353000000.0
2009-08-25 15:00:00,135.06,135.475,135.06,135.395,398900000.0
2009-08-25 15:01:00,135.39,135.395,135.33,135.335,476300000.0
2009-08-25 15:02:00,135.33,135.35,135.24,135.28,602500000.0
2009-08-25 15:03:00,135.28,135.325,135.22,135.23,504800000.0
2009-08-25 15:04:00,135.225,135.225,135.195,135.215,320700000.0
2009-08-25 15:05:00,135.215,135.325,135.205,135.315,323300000.0
2009-08-25 15:06:00,135.315,135.335,135.275,135.285,384300000.0
2009-08-25 15:07:00,135.295,135.32,135.22,135.22,592200000.0
2009-08-25 15:08:00,135.22,135.295,135.205,135.285,410500000.0
2009-08-25 15:09:00,135.29,135.33,135.29,135.325,402500000.0
2009-08-25 15:10:00,135.325,135.35,135.32,135.34,483000000.0
2009-08-25 15:11:00,135.34,135.385,135.3,135.365,514800000.0
2009-08-25 15:12:00,135.365,135.415,135.35,135.38,409200000.0
2009-08-25 15:13:00,135.38,135.405,135.365,135.365,408499999.0
2009-08-25 15:14:00,135.37,135.385,135.295,135.305,397900000.0
2009-08-25 15:15:00,135.3,135.34,135.26,135.34,361100000.0
2009-08-25 15:16:00,135.34,135.35,135.255,135.27,281600000.0
2009-08-25 15:17:00,135.27,135.285,135.22,135.27,292700000.0
2009-08-25 15:18:00,135.26,135.28,135.225,135.225,423000000.0
2009-08-25 15:19:00,135.22,135.23,135.17,135.225,250800000.0
2009-08-25 15:20:00,135.215,135.245,135.19,135.22,191500000.0
2009-08-25 15:21:00,135.205,135.22,135.17,135.2,278400000.0
2009-08-25 15:22:00,135.2,135.225,135.2,135.225,216300000.0
2009-08-25 15:23:00,135.225,135.245,135.2,135.205,103400000.0
2009-08-25 15:24:00,135.2,135.225,135.195,135.205,196100000.0
2009-08-25 15:25:00,135.21,135.23,135.195,135.22,122100000.0
2009-08-25 15:26:00,135.22,135.225,135.16,135.16,221400000.0
2009-08-25 15:27:00,135.155,135.185,135.15,135.155,355700000.0
2009-08-25 15:28:00,135.16,135.205,135.155,135.205,200500000.0
2009-08-25 15:29:00,135.205,135.22,135.17,135.18,444400000.0
2009-08-25 15:30:00,135.175,135.24,135.17,135.19,515200000.0
2009-08-25 15:31:00,135.19,135.2,135.135,135.175,487300000.0
2009-08-25 15:32:00,135.18,135.25,135.17,135.245,421500000.0
2009-08-25 15:33:00,135.245,135.345,135.245,135.305,514300000.0
2009-08-25 15:34:00,135.305,135.315,135.185,135.225,417300000.0
2009-08-25 15:35:00,135.225,135.245,135.175,135.205,512000000.0
2009-08-25 15:36:00,135.205,135.21,135.13,135.14,538000000.0
2009-08-25 15:37:00,135.145,135.16,135.045,135.07,576000000.0
2009-08-25 15:38:00,135.075,135.145,135.05,135.125,412300000.0
2009-08-25 15:39:00,135.12,135.18,135.08,135.105,449200000.0
2009-08-25 15:40:00,135.115,135.235,135.105,135.21,484200000.0
2009-08-25 15:41:00,135.21,135.235,135.175,135.205,412900000.0
2009-08-25 15:42:00,135.205,135.23,135.175,135.2,377500000.0
2009-08-25 15:43:00,135.21,135.29,135.165,135.285,279300000.0
2009-08-25 15:44:00,135.3,135.31,135.205,135.29,596600000.0
2009-08-25 15:45:00,135.29,135.34,135.265,135.325,463000000.0
2009-08-25 15:46:00,135.325,135.34,135.275,135.29,401300000.0
2009-08-25 15:47:00,135.285,135.335,135.28,135.32,338300000.0
2009-08-25 15:48:00,135.32,135.33,135.245,135.275,559800000.0
2009-08-25 15:49:00,135.275,135.33,135.275,135.305,631000001.0
2009-08-25 15:50:00,135.305,135.36,135.305,135.355,497700000.0
2009-08-25 15:51:00,135.365,135.425,135.355,135.375,515900000.0
2009-08-25 15:52:00,135.365,135.385,135.32,135.35,357000000.0
2009-08-25 15:53:00,135.35,135.405,135.33,135.4,512200000.0
2009-08-25 15:54:00,135.395,135.42,135.365,135.41,493900000.0
2009-08-25 15:55:00,135.41,135.43,135.375,135.38,276000000.0
2009-08-25 15:56:00,135.375,135.42,135.345,135.415,401800000.0
2009-08-25 15:57:00,135.415,135.455,135.405,135.405,396900000.0
2009-08-25 15:58:00,135.405,135.49,135.395,135.46,388800000.0
2009-08-25 15:59:00,135.465,135.505,135.42,135.42,462800000.0
2009-08-25 16:00:00,135.415,135.88,135.415,135.735,295400000.0
2009-08-25 16:01:00,135.735,135.735,135.655,135.73,497100000.0
2009-08-25 16:02:00,135.725,135.78,135.705,135.715,403600001.0
2009-08-25 16:03:00,135.715,135.725,135.56,135.57,523000000.0
2009-08-25 16:04:00,135.56,135.59,135.52,135.535,532100000.0
2009-08-25 16:05:00,135.535,135.615,135.525,135.575,419900000.0
2009-08-25 16:06:00,135.57,135.57,135.415,135.415,450100000.0
2009-08-25 16:07:00,135.42,135.455,135.345,135.38,459700000.0
2009-08-25 16:08:00,135.375,135.43,135.325,135.395,473000000.0
2009-08-25 16:09:00,135.405,135.455,135.4,135.455,562400000.0
2009-08-25 16:10:00,135.455,135.54,135.43,135.515,431400000.0
2009-08-25 16:11:00,135.515,135.52,135.4,135.415,435000000.0
2009-08-25 16:12:00,135.43,135.475,135.4,135.425,462100000.0
2009-08-25 16:13:00,135.42,135.435,135.275,135.295,360200000.0
2009-08-25 16:14:00,135.3,135.325,135.265,135.325,419500000.0
2009-08-25 16:15:00,135.325,135.395,135.32,135.345,304300000.0
2009-08-25 16:16:00,135.345,135.345,135.245,135.265,391900000.0
2009-08-25 16:17:00,135.26,135.3,135.165,135.225,399400000.0
2009-08-25 16:18:00,135.23,135.265,135.195,135.22,419500000.0
2009-08-25 16:19:00,135.22,135.22,135.055,135.125,538800000.0
2009-08-25 16:20:00,135.125,135.18,135.1,135.1,357000000.0
2009-08-25 16:21:00,135.095,135.145,135.075,135.12,592000000.0
2009-08-25 16:22:00,135.12,135.145,135.08,135.135,313800000.0
2009-08-25 16:23:00,135.15,135.225,135.145,135.195,307800000.0
2009-08-25 16:24:00,135.2,135.215,135.145,135.175,354400000.0
2009-08-25 16:25:00,135.18,135.265,135.18,135.22,187400000.0
2009-08-25 16:26:00,135.22,135.225,135.16,135.175,359400000.0
2009-08-25 16:27:00,135.175,135.25,135.1,135.16,388300000.0
2009-08-25 16:28:00,135.16,135.185,135.115,135.15,316100000.0
2009-08-25 16:29:00,135.14,135.17,135.03,135.03,323200000.0
2009-08-25 16:30:00,135.025,135.145,134.985,135.11,464900000.0
2009-08-25 16:31:00,135.11,135.115,135.08,135.1,447100000.0
2009-08-25 16:32:00,135.11,135.11,135.035,135.07,377400000.0
2009-08-25 16:33:00,135.07,135.16,135.07,135.13,370500000.0
2009-08-25 16:34:00,135.13,135.135,135.085,135.115,423900000.0
2009-08-25 16:35:00,135.11,135.185,135.09,135.175,672600000.0
2009-08-25 16:36:00,135.175,135.22,135.15,135.215,507500000.0
2009-08-25 16:37:00,135.22,135.28,135.21,135.26,288800000.0
2009-08-25 16:38:00,135.26,135.26,135.22,135.22,512500000.0
2009-08-25 16:39:00,135.22,135.27,135.215,135.22,619400000.0
2009-08-25 16:40:00,135.225,135.24,135.205,135.21,519000000.0
2009-08-25 16:41:00,135.21,135.255,135.185,135.255,253400000.0
2009-08-25 16:42:00,135.25,135.275,135.23,135.23,296800000.0
2009-08-25 16:43:00,135.225,135.23,135.195,135.2,401300000.0
2009-08-25 16:44:00,135.2,135.275,135.195,135.275,357199999.0
2009-08-25 16:45:00,135.275,135.285,135.245,135.245,488700000.0
2009-08-25 16:46:00,135.245,135.32,135.24,135.3,382500000.0
2009-08-25 16:47:00,135.3,135.305,135.265,135.28,460200000.0
2009-08-25 16:48:00,135.27,135.27,135.215,135.225,618600001.0
2009-08-25 16:49:00,135.22,135.29,135.2,135.225,495100000.0
2009-08-25 16:50:00,135.225,135.275,135.2,135.255,542100000.0
2009-08-25 16:51:00,135.26,135.265,135.245,135.255,439900000.0
2009-08-25 16:52:00,135.255,135.275,135.245,135.25,519300000.0
2009-08-25 16:53:00,135.24,135.275,135.215,135.25,408899999.0
2009-08-25 16:54:00,135.25,135.255,135.22,135.22,417100000.0
2009-08-25 16:55:00,135.22,135.225,135.19,135.19,389400000.0
2009-08-25 16:56:00,135.19,135.25,135.175,135.25,461100000.0
2009-08-25 16:57:00,135.26,135.26,135.21,135.235,342900000.0
2009-08-25 16:58:00,135.235,135.24,135.21,135.225,345400000.0
2009-08-25 16:59:00,135.23,135.24,135.175,135.18,306200000.0
2009-08-25 17:00:00,135.19,135.23,135.14,135.215,377000000.0
2009-08-25 17:01:00,135.21,135.31,135.21,135.31,347000000.0
2009-08-25 17:02:00,135.3,135.325,135.295,135.315,477500001.0
2009-08-25 17:03:00,135.315,135.37,135.315,135.355,361000000.0
2009-08-25 17:04:00,135.355,135.395,135.35,135.395,485000000.0
2009-08-25 17:05:00,135.395,135.395,135.32,135.33,471800000.0
2009-08-25 17:06:00,135.33,135.33,135.28,135.285,373700000.0
2009-08-25 17:07:00,135.28,135.34,135.28,135.33,407500000.0
2009-08-25 17:08:00,135.34,135.34,135.295,135.315,366000000.0
2009-08-25 17:09:00,135.315,135.315,135.285,135.29,399100000.0
2009-08-25 17:10:00,135.29,135.305,135.255,135.275,570200000.0
2009-08-25 17:11:00,135.275,135.3,135.255,135.3,305300000.0
2009-08-25 17:12:00,135.3,135.34,135.285,135.335,342600000.0
2009-08-25 17:13:00,135.335,135.355,135.32,135.335,300300000.0
2009-08-25 17:14:00,135.335,135.335,135.29,135.3,329800000.0
2009-08-25 17:15:00,135.3,135.3,135.25,135.27,469300000.0
2009-08-25 17:16:00,135.27,135.29,135.255,135.29,198200000.0
2009-08-25 17:17:00,135.29,135.32,135.29,135.295,194100000.0
2009-08-25 17:18:00,135.295,135.295,135.275,135.28,291100000.0
2009-08-25 17:19:00,135.28,135.285,135.245,135.25,356700000.0
2009-08-25 17:20:00,135.26,135.265,135.225,135.25,341700000.0
2009-08-25 17:21:00,135.255,135.31,135.25,135.29,250600000.0
2009-08-25 17:22:00,135.295,135.3,135.275,135.275,357000000.0
2009-08-25 17:23:00,135.275,135.285,135.24,135.25,160600000.0
2009-08-25 17:24:00,135.25,135.25,135.195,135.195,392100000.0
2009-08-25 17:25:00,135.195,135.205,135.155,135.165,312500000.0
2009-08-25 17:26:00,135.165,135.185,135.155,135.17,215800000.0
2009-08-25 17:27:00,135.175,135.19,135.155,135.155,379500000.0
2009-08-25 17:28:00,135.155,135.225,135.15,135.215,335300000.0
2009-08-25 17:29:00,135.225,135.265,135.19,135.22,472100000.0
2009-08-25 17:30:00,135.22,135.225,135.175,135.175,274900000.0
2009-08-25 17:31:00,135.175,135.18,135.07,135.07,478900000.0
2009-08-25 17:32:00,135.075,135.105,135.06,135.09,617000000.0
2009-08-25 17:33:00,135.09,135.11,135.09,135.11,246600000.0
2009-08-25 17:34:00,135.11,135.2,135.085,135.19,364600000.0
2009-08-25 17:35:00,135.2,135.2,135.17,135.18,443100000.0
2009-08-25 17:36:00,135.18,135.18,135.125,135.165,420900000.0
2009-08-25 17:37:00,135.16,135.17,135.15,135.16,294500000.0
2009-08-25 17:38:00,135.155,135.165,135.125,135.155,219600000.0
2009-08-25 17:39:00,135.155,135.205,135.15,135.19,350700000.0
2009-08-25 17:40:00,135.19,135.205,135.16,135.185,462800000.0
2009-08-25 17:41:00,135.185,135.2,135.145,135.165,300400000.0
2009-08-25 17:42:00,135.165,135.225,135.165,135.22,535600000.0
2009-08-25 17:43:00,135.22,135.255,135.2,135.235,502600000.0
2009-08-25 17:44:00,135.245,135.265,135.155,135.165,430800000.0
2009-08-25 17:45:00,135.17,135.19,135.15,135.165,243400000.0
2009-08-25 17:46:00,135.165,135.19,135.16,135.165,176900000.0
2009-08-25 17:47:00,135.165,135.175,135.165,135.17,60700000.0
2009-08-25 17:48:00,135.17,135.18,135.15,135.16,165700000.0
2009-08-25 17:49:00,135.15,135.155,135.13,135.13,275700000.0
2009-08-25 17:50:00,135.13,135.195,135.13,135.155,393900000.0
2009-08-25 17:51:00,135.155,135.165,135.15,135.165,228900000.0
2009-08-25 17:52:00,135.16,135.2,135.155,135.175,119300000.0
2009-08-25 17:53:00,135.17,135.17,135.115,135.125,267700000.0
2009-08-25 17:54:00,135.13,135.165,135.125,135.14,402400000.0
2009-08-25 17:55:00,135.14,135.16,135.135,135.15,250400000.0
2009-08-25 17:56:00,135.15,135.17,135.13,135.135,391900000.0
2009-08-25 17:57:00,135.135,135.14,135.105,135.12,418200000.0
2009-08-25 17:58:00,135.12,135.125,135.09,135.105,273500000.0
2009-08-25 17:59:00,135.105,135.135,135.1,135.135,335100000.0
2009-08-25 18:00:00,135.135,135.15,135.1,135.105,341900000.0
2009-08-25 18:01:00,135.105,135.13,135.1,135.125,285600000.0
2009-08-25 18:02:00,135.125,135.125,135.09,135.1,311300000.0
2009-08-25 18:03:00,135.1,135.115,135.09,135.09,159300000.0
2009-08-25 18:04:00,135.09,135.12,135.085,135.1,266900000.0
2009-08-25 18:05:00,135.105,135.11,135.09,135.09,337800000.0
2009-08-25 18:06:00,135.085,135.095,135.015,135.04,330100000.0
2009-08-25 18:07:00,135.04,135.05,135.03,135.04,199100000.0
2009-08-25 18:08:00,135.035,135.09,135.035,135.06,349300000.0
2009-08-25 18:09:00,135.055,135.12,135.055,135.12,222400000.0
2009-08-25 18:10:00,135.12,135.125,135.105,135.105,103000000.0
2009-08-25 18:11:00,135.105,135.12,135.1,135.1,164800000.0
2009-08-25 18:12:00,135.1,135.105,135.1,135.105,36000000.0
2009-08-25 18:13:00,135.105,135.115,135.1,135.105,157300000.0
2009-08-25 18:14:00,135.105,135.11,135.09,135.095,113300000.0
2009-08-25 18:15:00,135.095,135.115,135.095,135.095,137000000.0
2009-08-25 18:16:00,135.095,135.125,135.095,135.125,71300000.0
2009-08-25 18:17:00,135.11,135.115,135.09,135.115,288100000.0
2009-08-25 18:18:00,135.115,135.135,135.115,135.125,236800000.0
2009-08-25 18:19:00,135.125,135.125,135.07,135.09,89400000.0
2009-08-25 18:20:00,135.09,135.115,135.085,135.11,224700000.0
2009-08-25 18:21:00,135.105,135.14,135.095,135.115,171700000.0
2009-08-25 18:22:00,135.115,135.145,135.095,135.145,337700000.0
2009-08-25 18:23:00,135.14,135.145,135.13,135.135,304200000.0
2009-08-25 18:24:00,135.135,135.165,135.135,135.15,93000000.0
2009-08-25 18:25:00,135.15,135.215,135.15,135.205,294100000.0
2009-08-25 18:26:00,135.2,135.225,135.195,135.225,209000000.0
2009-08-25 18:27:00,135.225,135.25,135.205,135.245,213900000.0
2009-08-25 18:28:00,135.245,135.25,135.24,135.25,135100000.0
2009-08-25 18:29:00,135.245,135.265,135.215,135.245,231400000.0
2009-08-25 18:30:00,135.245,135.285,135.245,135.265,429000000.0
2009-08-25 18:31:00,135.265,135.285,135.255,135.265,237100000.0
2009-08-25 18:32:00,135.27,135.28,135.255,135.26,264400000.0
2009-08-25 18:33:00,135.26,135.27,135.245,135.25,447300000.0
2009-08-25 18:34:00,135.25,135.25,135.215,135.225,375900000.0
2009-08-25 18:35:00,135.225,135.225,135.2,135.205,344000000.0
2009-08-25 18:36:00,135.205,135.22,135.185,135.19,412500000.0
2009-08-25 18:37:00,135.19,135.21,135.185,135.21,188300000.0
2009-08-25 18:38:00,135.205,135.225,135.205,135.215,253000000.0
2009-08-25 18:39:00,135.215,135.23,135.215,135.215,209900000.0
2009-08-25 18:40:00,135.215,135.225,135.215,135.225,317200000.0
2009-08-25 18:41:00,135.225,135.25,135.225,135.235,271100000.0
2009-08-25 18:42:00,135.235,135.24,135.23,135.23,107900000.0
2009-08-25 18:43:00,135.23,135.235,135.225,135.23,146100000.0
2009-08-25 18:44:00,135.225,135.23,135.215,135.22,182000000.0
2009-08-25 18:45:00,135.22,135.22,135.205,135.215,89100000.0
2009-08-25 18:46:00,135.215,135.22,135.21,135.215,107000000.0
2009-08-25 18:47:00,135.21,135.215,135.205,135.205,198800000.0
2009-08-25 18:48:00,135.205,135.235,135.205,135.235,160700000.0
2009-08-25 18:49:00,135.23,135.235,135.225,135.225,80000000.0
2009-08-25 18:50:00,135.225,135.225,135.155,135.155,163900000.0
2009-08-25 18:51:00,135.16,135.16,135.115,135.15,432000000.0
2009-08-25 18:52:00,135.15,135.175,135.14,135.17,288800000.0
2009-08-25 18:53:00,135.165,135.165,135.13,135.135,332700000.0
2009-08-25 18:54:00,135.135,135.15,135.095,135.105,337600000.0
2009-08-25 18:55:00,135.105,135.105,134.97,134.98,388800000.0
2009-08-25 18:56:00,134.985,135.035,134.98,135.02,355900000.0
2009-08-25 18:57:00,135.015,135.02,134.975,134.98,332100000.0
2009-08-25 18:58:00,134.98,134.99,134.945,134.95,198200000.0
2009-08-25 18:59:00,134.95,134.97,134.925,134.97,239400000.0
2009-08-25 19:00:00,134.97,134.97,134.94,134.965,176800000.0
2009-08-25 19:01:00,134.97,135.03,134.97,135.03,302100000.0
2009-08-25 19:02:00,135.035,135.075,134.955,135.045,471600000.0
2009-08-25 19:03:00,135.04,135.075,135.03,135.075,225100000.0
2009-08-25 19:04:00,135.075,135.08,134.97,135.0,311200000.0
2009-08-25 19:05:00,135.0,135.03,135.0,135.015,160600000.0
2009-08-25 19:06:00,135.01,135.015,134.955,134.97,135200000.0
2009-08-25 19:07:00,134.97,134.98,134.965,134.975,170500000.0
2009-08-25 19:08:00,134.975,134.98,134.955,134.965,90400000.0
2009-08-25 19:09:00,134.965,134.995,134.95,134.99,140400000.0
2009-08-25 19:10:00,134.98,135.0,134.965,134.97,126300000.0
2009-08-25 19:11:00,134.975,134.985,134.905,134.965,224200000.0
2009-08-25 19:12:00,134.96,134.98,134.9,134.915,308300000.0
2009-08-25 19:13:00,134.915,134.95,134.905,134.94,307000000.0
2009-08-25 19:14:00,134.94,134.955,134.91,134.92,222900000.0
2009-08-25 19:15:00,134.915,134.95,134.91,134.925,219500000.0
2009-08-25 19:16:00,134.925,134.93,134.895,134.9,194500000.0
2009-08-25 19:17:00,134.9,134.9,134.81,134.845,405400000.0
2009-08-25 19:18:00,134.845,134.885,134.805,134.815,364800000.0
2009-08-25 19:19:00,134.82,134.845,134.815,134.845,239100000.0
2009-08-25 19:20:00,134.845,134.86,134.73,134.73,256800000.0
2009-08-25 19:21:00,134.735,134.755,134.72,134.75,288400000.0
2009-08-25 19:22:00,134.75,134.755,134.605,134.63,446300000.0
2009-08-25 19:23:00,134.63,134.63,134.545,134.595,512600000.0
2009-08-25 19:24:00,134.595,134.76,134.595,134.735,481700000.0
2009-08-25 19:25:00,134.74,134.75,134.695,134.715,249400000.0
2009-08-25 19:26:00,134.715,134.72,134.635,134.66,182400000.0
2009-08-25 19:27:00,134.66,134.67,134.64,134.65,412400000.0
2009-08-25 19:28:00,134.65,134.675,134.615,134.675,271100000.0
2009-08-25 19:29:00,134.67,134.705,134.665,134.685,375800000.0
2009-08-25 19:30:00,134.685,134.685,134.615,134.655,262500000.0
2009-08-25 19:31:00,134.66,134.66,134.59,134.605,392600000.0
2009-08-25 19:32:00,134.6,134.615,134.585,134.605,470899999.0
2009-08-25 19:33:00,134.605,134.615,134.475,134.505,553600000.0
2009-08-25 19:34:00,134.505,134.56,134.5,134.56,398900000.0
2009-08-25 19:35:00,134.56,134.605,134.5,134.525,404200000.0
2009-08-25 19:36:00,134.525,134.6,134.5,134.6,329600000.0
2009-08-25 19:37:00,134.6,134.615,134.56,134.575,323800000.0
2009-08-25 19:38:00,134.575,134.655,134.575,134.65,338900000.0
2009-08-25 19:39:00,134.65,134.66,134.62,134.64,325400000.0
2009-08-25 19:40:00,134.64,134.645,134.605,134.61,572600000.0
2009-08-25 19:41:00,134.615,134.62,134.585,134.595,384600000.0
2009-08-25 19:42:00,134.595,134.645,134.59,134.64,421900000.0
2009-08-25 19:43:00,134.645,134.695,134.64,134.67,463700000.0
2009-08-25 19:44:00,134.67,134.69,134.67,134.67,202300000.0
2009-08-25 19:45:00,134.67,134.67,134.64,134.655,174800000.0
2009-08-25 19:46:00,134.655,134.66,134.645,134.66,60200000.0
2009-08-25 19:47:00,134.655,134.67,134.64,134.66,61100000.0
2009-08-25 19:48:00,134.66,134.68,134.65,134.66,85000000.0
2009-08-25 19:49:00,134.66,134.665,134.63,134.64,188200000.0
2009-08-25 19:50:00,134.64,134.695,134.63,134.685,241800000.0
2009-08-25 19:51:00,134.685,134.72,134.685,134.715,149400000.0
2009-08-25 19:52:00,134.715,134.715,134.69,134.705,269200000.0
2009-08-25 19:53:00,134.705,134.705,134.645,134.645,534200000.0
2009-08-25 19:54:00,134.65,134.665,134.6,134.62,332300000.0
2009-08-25 19:55:00,134.615,134.615,134.58,134.61,386300000.0
2009-08-25 19:56:00,134.6,134.615,134.555,134.565,289300000.0
2009-08-25 19:57:00,134.565,134.595,134.545,134.555,526500000.0
2009-08-25 19:58:00,134.555,134.56,134.5,134.505,523500000.0
2009-08-25 19:59:00,134.505,134.53,134.485,134.5,418900000.0
2009-08-25 20:00:00,134.5,134.5,134.395,134.395,433000000.0
2009-08-25 20:01:00,134.395,134.435,134.345,134.425,406500000.0
2009-08-25 20:02:00,134.425,134.53,134.425,134.53,335600000.0
2009-08-25 20:03:00,134.525,134.555,134.505,134.505,389600000.0
2009-08-25 20:04:00,134.505,134.51,134.475,134.49,454900000.0
2009-08-25 20:05:00,134.495,134.535,134.495,134.53,242700000.0
2009-08-25 20:06:00,134.535,134.545,134.515,134.545,345200000.0
2009-08-25 20:07:00,134.54,134.555,134.53,134.55,250700000.0
2009-08-25 20:08:00,134.55,134.57,134.545,134.55,278800000.0
2009-08-25 20:09:00,134.545,134.555,134.525,134.525,338200000.0
2009-08-25 20:10:00,134.53,134.565,134.525,134.54,280600000.0
2009-08-25 20:11:00,134.54,134.54,134.475,134.485,305900000.0
2009-08-25 20:12:00,134.485,134.505,134.475,134.495,182600000.0
2009-08-25 20:13:00,134.495,134.525,134.475,134.48,122100000.0
2009-08-25 20:14:00,134.48,134.52,134.48,134.515,120000000.0
2009-08-25 20:15:00,134.515,134.58,134.515,134.565,179400000.0
2009-08-25 20:16:00,134.57,134.61,134.57,134.61,123600000.0
2009-08-25 20:17:00,134.615,134.635,134.61,134.625,120000000.0
2009-08-25 20:18:00,134.625,134.64,134.59,134.64,237100000.0
2009-08-25 20:19:00,134.64,134.695,134.625,134.68,200700000.0
2009-08-25 20:20:00,134.645,134.705,134.645,134.7,479200000.0
2009-08-25 20:21:00,134.685,134.79,134.655,134.775,364599999.0
2009-08-25 20:22:00,134.78,134.785,134.75,134.75,328000000.0
2009-08-25 20:23:00,134.74,134.75,134.74,134.745,102700000.0
2009-08-25 20:24:00,134.745,134.755,134.735,134.735,155500000.0
2009-08-25 20:25:00,134.74,134.74,134.685,134.69,204200000.0
2009-08-25 20:26:00,134.69,134.74,134.685,134.74,90400000.0
2009-08-25 20:27:00,134.74,134.76,134.72,134.725,269600000.0
2009-08-25 20:28:00,134.725,134.735,134.715,134.715,171900000.0
2009-08-25 20:29:00,134.72,134.725,134.7,134.71,229600000.0
2009-08-25 20:30:00,134.71,134.725,134.705,134.725,104200000.0
2009-08-25 20:31:00,134.725,134.725,134.715,134.72,176000000.0
2009-08-25 20:32:00,134.72,134.72,134.705,134.705,182000000.0
2009-08-25 20:33:00,134.705,134.715,134.7,134.705,133900000.0
2009-08-25 20:34:00,134.705,134.755,134.7,134.75,251200000.0
2009-08-25 20:35:00,134.75,134.755,134.725,134.725,255900000.0
2009-08-25 20:36:00,134.73,134.74,134.71,134.74,282900000.0
2009-08-25 20:37:00,134.74,134.74,134.675,134.675,498600000.0
2009-08-25 20:38:00,134.675,134.685,134.585,134.585,393800000.0
2009-08-25 20:39:00,134.585,134.645,134.585,134.62,309200000.0
2009-08-25 20:40:00,134.62,134.62,134.575,134.6,181000000.0
2009-08-25 20:41:00,134.615,134.66,134.605,134.63,341800000.0
2009-08-25 20:42:00,134.63,134.685,134.63,134.68,203900000.0
2009-08-25 20:43:00,134.68,134.685,134.655,134.68,230000000.0
2009-08-25 20:44:00,134.68,134.685,134.65,134.655,269700000.0
2009-08-25 20:45:00,134.655,134.69,134.615,134.69,281600000.0
2009-08-25 20:46:00,134.69,134.69,134.655,134.66,350900000.0
2009-08-25 20:47:00,134.66,134.665,134.63,134.65,258400000.0
2009-08-25 20:48:00,134.65,134.665,134.645,134.66,101500000.0
2009-08-25 20:49:00,134.655,134.665,134.64,134.66,250700000.0
2009-08-25 20:50:00,134.665,134.68,134.655,134.665,253000000.0
2009-08-25 20:51:00,134.67,134.685,134.665,134.68,272200000.0
2009-08-25 20:52:00,134.68,134.74,134.675,134.74,164500000.0
2009-08-25 20:53:00,134.745,134.775,134.725,134.765,417100000.0
2009-08-25 20:54:00,134.77,134.82,134.765,134.795,418200000.0
2009-08-25 20:55:00,134.795,134.815,134.78,134.8,312500000.0
2009-08-25 20:56:00,134.8,134.805,134.785,134.79,202100000.0
2009-08-25 20:57:00,134.79,134.795,134.745,134.745,171600000.0
2009-08-25 20:58:00,134.75,134.75,134.715,134.72,223900000.0
2009-08-25 20:59:00,134.72,134.78,134.695,134.78,220800000.0
2009-08-25 21:00:00,134.775,134.805,134.765,134.795,298300000.0
2009-08-25 21:01:00,134.795,134.795,134.78,134.79,54000000.0
2009-08-25 21:02:00,134.79,134.79,134.755,134.76,126200000.0
2009-08-25 21:03:00,134.76,134.785,134.755,134.775,166400000.0
2009-08-25 21:04:00,134.775,134.785,134.75,134.75,117500000.0
2009-08-25 21:05:00,134.75,134.76,134.745,134.76,90400000.0
2009-08-25 21:06:00,134.76,134.765,134.73,134.735,207700000.0
2009-08-25 21:07:00,134.735,134.735,134.71,134.71,205900000.0
2009-08-25 21:08:00,134.71,134.715,134.7,134.715,155000000.0
2009-08-25 21:09:00,134.715,134.72,134.71,134.715,56800000.0
2009-08-25 21:10:00,134.715,134.75,134.705,134.75,171400000.0
2009-08-25 21:11:00,134.75,134.775,134.74,134.745,113300000.0
2009-08-25 21:12:00,134.745,134.755,134.715,134.725,95100000.0
2009-08-25 21:13:00,134.73,134.73,134.705,134.705,143000000.0
2009-08-25 21:14:00,134.705,134.72,134.705,134.72,46800000.0
2009-08-25 21:15:00,134.72,134.72,134.67,134.69,265700000.0
2009-08-25 21:16:00,134.695,134.725,134.69,134.71,183700000.0
2009-08-25 21:17:00,134.71,134.72,134.7,134.715,205300000.0
2009-08-25 21:18:00,134.71,134.73,134.7,134.72,199700000.0
2009-08-25 21:19:00,134.72,134.72,134.7,134.71,165700000.0
2009-08-25 21:20:00,134.71,134.71,134.68,134.685,131900000.0
2009-08-25 21:21:00,134.685,134.7,134.685,134.69,215300000.0
2009-08-25 21:22:00,134.69,134.72,134.69,134.705,198800000.0
2009-08-25 21:23:00,134.705,134.745,134.7,134.735,370900000.0
2009-08-25 21:24:00,134.74,134.745,134.73,134.74,212500000.0
2009-08-25 21:25:00,134.745,134.76,134.745,134.755,508000000.0
2009-08-25 21:26:00,134.755,134.765,134.75,134.75,123000000.0
2009-08-25 21:27:00,134.75,134.765,134.73,134.735,272200000.0
2009-08-25 21:28:00,134.735,134.735,134.705,134.71,429200000.0
2009-08-25 21:29:00,134.715,134.735,134.71,134.715,225100000.0
2009-08-25 21:30:00,134.72,134.72,134.675,134.675,246400000.0
2009-08-25 21:31:00,134.675,134.69,134.67,134.68,158100000.0
2009-08-25 21:32:00,134.685,134.685,134.675,134.675,185000002.0
2009-08-25 21:33:00,134.675,134.68,134.665,134.67,90100000.0
2009-08-25 21:34:00,134.67,134.675,134.655,134.665,458700000.0
2009-08-25 21:35:00,134.665,134.7,134.66,134.66,329100000.0
2009-08-25 21:36:00,134.665,134.68,134.66,134.68,144200000.0
2009-08-25 21:37:00,134.68,134.71,134.68,134.695,121700000.0
2009-08-25 21:38:00,134.695,134.715,134.675,134.695,241800000.0
2009-08-25 21:39:00,134.705,134.705,134.695,134.705,163800000.0
2009-08-25 21:40:00,134.71,134.725,134.68,134.695,321700000.0
2009-08-25 21:41:00,134.695,134.715,134.69,134.715,89800000.0
2009-08-25 21:42:00,134.715,134.73,134.715,134.72,192600000.0
2009-08-25 21:43:00,134.72,134.775,134.72,134.775,160300000.0
2009-08-25 21:44:00,134.77,134.77,134.74,134.74,103200000.0
2009-08-25 21:45:00,134.74,134.745,134.715,134.72,116700000.0
2009-08-25 21:46:00,134.715,134.725,134.705,134.715,30200000.0
2009-08-25 21:47:00,134.715,134.715,134.69,134.705,158500000.0
2009-08-25 21:48:00,134.705,134.715,134.705,134.705,79900000.0
2009-08-25 21:49:00,134.705,134.705,134.665,134.67,250900000.0
2009-08-25 21:50:00,134.675,134.675,134.65,134.66,347000000.0
2009-08-25 21:51:00,134.67,134.7,134.63,134.69,221200000.0
2009-08-25 21:52:00,134.695,134.715,134.65,134.65,426800000.0
2009-08-25 21:53:00,134.65,134.695,134.65,134.695,221000000.0
2009-08-25 21:54:00,134.7,134.7,134.655,134.68,88200000.0
2009-08-25 21:55:00,134.675,134.705,134.67,134.705,237400000.0
2009-08-25 21:56:00,134.705,134.715,134.69,134.695,121600000.0
2009-08-25 21:57:00,134.695,134.7,134.675,134.685,202300000.0
2009-08-25 21:58:00,134.685,134.685,134.665,134.675,137000000.0
2009-08-25 21:59:00,134.675,134.715,134.67,134.715,133600000.0
2009-08-25 22:00:00,134.715,134.715,134.66,134.67,180400000.0
2009-08-25 22:01:00,134.67,134.675,134.66,134.665,166300000.0
2009-08-25 22:02:00,134.66,134.67,134.65,134.65,76800000.0
2009-08-25 22:03:00,134.65,134.66,134.65,134.66,103900000.0
2009-08-25 22:04:00,134.66,134.675,134.655,134.675,92700000.0
2009-08-25 22:05:00,134.665,134.685,134.665,134.67,156600000.0
2009-08-25 22:06:00,134.67,134.685,134.67,134.675,227500000.0
2009-08-25 22:07:00,134.675,134.685,134.675,134.675,145900000.0
2009-08-25 22:08:00,134.675,134.69,134.675,134.69,78100000.0
2009-08-25 22:09:00,134.69,134.7,134.685,134.69,68600000.0
2009-08-25 22:10:00,134.695,134.71,134.675,134.675,118000000.0
2009-08-25 22:11:00,134.68,134.695,134.68,134.69,41200000.0
2009-08-25 22:12:00,134.675,134.7,134.675,134.685,91900000.0
2009-08-25 22:13:00,134.685,134.69,134.68,134.69,81500000.0
2009-08-25 22:14:00,134.69,134.69,134.68,134.68,83100000.0
2009-08-25 22:15:00,134.68,134.68,134.675,134.675,132700000.0
2009-08-25 22:16:00,134.675,134.675,134.665,134.67,199500000.0
2009-08-25 22:17:00,134.67,134.67,134.67,134.67,33600000.0
2009-08-25 22:18:00,134.67,134.675,134.67,134.67,91600000.0
2009-08-25 22:19:00,134.67,134.68,134.67,134.675,136600000.0
2009-08-25 22:20:00,134.675,134.68,134.67,134.67,88400000.0
2009-08-25 22:21:00,134.67,134.7,134.67,134.695,153800000.0
2009-08-25 22:22:00,134.69,134.695,134.665,134.69,83900000.0
2009-08-25 22:23:00,134.69,134.705,134.685,134.705,75400000.0
2009-08-25 22:24:00,134.7,134.71,134.7,134.71,23600000.0
2009-08-25 22:25:00,134.705,134.705,134.705,134.705,28400000.0
2009-08-25 22:26:00,134.705,134.705,134.7,134.705,30300000.0
2009-08-25 22:27:00,134.7,134.705,134.695,134.705,46300000.0
2009-08-25 22:28:00,134.705,134.705,134.68,134.69,103300000.0
2009-08-25 22:29:00,134.695,134.695,134.685,134.685,46200000.0
2009-08-25 22:30:00,134.695,134.715,134.685,134.705,127500000.0
2009-08-25 22:31:00,134.705,134.715,134.695,134.715,189500000.0
2009-08-25 22:32:00,134.715,134.72,134.715,134.72,77200000.0
2009-08-25 22:33:00,134.72,134.725,134.71,134.725,203500001.0
2009-08-25 22:34:00,134.725,134.735,134.705,134.725,114000000.0
2009-08-25 22:35:00,134.713,134.715,134.713,134.715,31100000.0
2009-08-25 22:36:00,134.725,134.73,134.725,134.725,31100000.0
2009-08-25 22:37:00,134.73,134.73,134.71,134.715,46500000.0
2009-08-25 22:38:00,134.715,134.725,134.69,134.725,128200000.0
2009-08-25 22:39:00,134.725,134.735,134.71,134.715,75400000.0
2009-08-25 22:40:00,134.715,134.735,134.715,134.735,67000000.0
2009-08-25 22:41:00,134.735,134.74,134.72,134.73,151600000.0
2009-08-25 22:42:00,134.725,134.735,134.715,134.715,50000000.0
2009-08-25 22:43:00,134.715,134.745,134.69,134.735,89800000.0
2009-08-25 22:44:00,134.735,134.735,134.72,134.72,131200000.0
2009-08-25 22:45:00,134.72,134.77,134.72,134.725,269300000.0
2009-08-25 22:46:00,134.725,134.73,134.715,134.715,92200000.0
2009-08-25 22:47:00,134.72,134.72,134.675,134.675,60000000.0
2009-08-25 22:48:00,134.675,134.68,134.635,134.65,274700000.0
2009-08-25 22:49:00,134.64,134.67,134.63,134.64,156200000.0
2009-08-25 22:50:00,134.645,134.665,134.64,134.65,69600000.0
2009-08-25 22:51:00,134.66,134.66,134.63,134.635,60800000.0
2009-08-25 22:52:00,134.635,134.64,134.63,134.635,33600000.0
2009-08-25 22:53:00,134.635,134.64,134.615,134.625,51700000.0
2009-08-25 22:54:00,134.625,134.635,134.625,134.63,44400000.0
2009-08-25 22:55:00,134.63,134.63,134.605,134.615,290000000.0
2009-08-25 22:56:00,134.615,134.615,134.6,134.6,95600000.0
2009-08-25 22:57:00,134.6,134.625,134.6,134.62,190100000.0
2009-08-25 22:58:00,134.615,134.62,134.61,134.615,254000000.0
2009-08-25 22:59:00,134.615,134.65,134.615,134.65,71000000.0
2009-08-25 23:00:00,134.65,134.65,134.64,134.64,9000000.0
2009-08-25 23:01:00,134.64,134.64,134.64,134.64,1000000.0
2009-08-25 23:02:00,134.645,134.645,134.615,134.625,15800000.0
2009-08-25 23:03:00,134.625,134.635,134.615,134.625,47700000.0
2009-08-25 23:04:00,134.63,134.63,134.62,134.63,8500000.0
2009-08-25 23:05:00,134.63,134.64,134.62,134.62,24400000.0
2009-08-25 23:06:00,134.625,134.625,134.6,134.62,90900000.0
2009-08-25 23:07:00,134.625,134.655,134.62,134.65,53700000.0
2009-08-25 23:08:00,134.65,134.665,134.64,134.66,69100000.0
2009-08-25 23:09:00,134.66,134.665,134.655,134.66,31300000.0
2009-08-25 23:10:00,134.66,134.67,134.655,134.67,39900000.0
2009-08-25 23:11:00,134.67,134.675,134.67,134.675,14300000.0
2009-08-25 23:12:00,134.675,134.675,134.66,134.67,96000000.0
2009-08-25 23:13:00,134.67,134.67,134.67,134.67,48000000.0
2009-08-25 23:14:00,134.67,134.675,134.655,134.66,84800000.0
2009-08-25 23:15:00,134.665,134.67,134.66,134.665,92800000.0
2009-08-25 23:16:00,134.665,134.675,134.645,134.67,92700000.0
2009-08-25 23:17:00,134.67,134.675,134.66,134.675,61000000.0
2009-08-25 23:18:00,134.675,134.68,134.675,134.68,61800000.0
2009-08-25 23:19:00,134.665,134.665,134.66,134.665,127700000.0
2009-08-25 23:20:00,134.665,134.67,134.655,134.66,63800000.0
2009-08-25 23:21:00,134.655,134.655,134.655,134.655,30000000.0
2009-08-25 23:22:00,134.655,134.655,134.645,134.65,36800000.0
2009-08-25 23:23:00,134.655,134.655,134.64,134.645,42800000.0
2009-08-25 23:24:00,134.65,134.66,134.65,134.655,40200000.0
2009-08-25 23:25:00,134.655,134.675,134.655,134.655,35200000.0
2009-08-25 23:26:00,134.66,134.675,134.655,134.675,42800000.0
2009-08-25 23:27:00,134.665,134.685,134.655,134.655,76000000.0
2009-08-25 23:28:00,134.655,134.685,134.655,134.675,43400000.0
2009-08-25 23:29:00,134.685,134.685,134.665,134.665,19400000.0
2009-08-25 23:30:00,134.68,134.68,134.66,134.665,25800000.0
2009-08-25 23:31:00,134.68,134.68,134.665,134.665,9000000.0
2009-08-25 23:32:00,134.68,134.685,134.665,134.685,11400000.0
2009-08-25 23:33:00,134.685,134.685,134.67,134.67,13200000.0
2009-08-25 23:34:00,134.675,134.69,134.67,134.685,56800000.0
2009-08-25 23:35:00,134.675,134.705,134.66,134.68,44600000.0
2009-08-25 23:36:00,134.675,134.69,134.67,134.685,63000000.0
2009-08-25 23:37:00,134.68,134.69,134.675,134.675,53400000.0
2009-08-25 23:38:00,134.67,134.69,134.67,134.675,51400000.0
2009-08-25 23:39:00,134.675,134.735,134.675,134.715,102900000.0
2009-08-25 23:40:00,134.725,134.725,134.715,134.725,30100000.0
2009-08-25 23:41:00,134.725,134.74,134.72,134.725,38000000.0
2009-08-25 23:42:00,134.74,134.745,134.725,134.735,29800000.0
2009-08-25 23:43:00,134.735,134.735,134.72,134.725,29900000.0
2009-08-25 23:44:00,134.725,134.725,134.725,134.725,6000000.0
2009-08-25 23:45:00,134.72,134.735,134.71,134.71,26400000.0
2009-08-25 23:46:00,134.715,134.765,134.715,134.745,64300000.0
2009-08-25 23:47:00,134.745,134.775,134.7,134.725,47200000.0
2009-08-25 23:48:00,134.715,134.725,134.715,134.715,10400000.0
2009-08-25 23:49:00,134.72,134.725,134.72,134.725,8800000.0
2009-08-25 23:50:00,134.725,134.725,134.715,134.715,11200000.0
2009-08-25 23:51:00,134.715,134.72,134.71,134.71,11600000.0
2009-08-25 23:52:00,134.68,134.7,134.675,134.695,21100000.0
2009-08-25 23:53:00,134.695,134.7,134.695,134.695,7600000.0
2009-08-25 23:54:00,134.7,134.7,134.695,134.7,13200000.0
2009-08-25 23:55:00,134.695,134.7,134.69,134.7,19100000.0
2009-08-25 23:56:00,134.695,134.7,134.695,134.695,17600000.0
2009-08-25 23:57:00,134.695,134.7,134.695,134.7,13200000.0
2009-08-25 23:58:00,134.7,134.715,134.7,134.715,23200000.0
2009-08-25 23:59:00,134.71,134.715,134.705,134.71,17200000.0
2009-08-26 00:00:00,134.7,134.7,134.7,134.7,17600000.0
2009-08-26 00:01:00,134.7,134.73,134.695,134.695,31400000.0
2009-08-26 00:02:00,134.705,134.725,134.705,134.725,40800000.0
2009-08-26 00:03:00,134.715,134.725,134.69,134.695,69500000.0
2009-08-26 00:04:00,134.69,134.72,134.685,134.705,34800000.0
2009-08-26 00:05:00,134.705,134.72,134.7,134.71,34600000.0
2009-08-26 00:06:00,134.705,134.725,134.69,134.69,61500000.0
2009-08-26 00:07:00,134.69,134.705,134.685,134.7,30300000.0
2009-08-26 00:08:00,134.7,134.715,134.695,134.715,25300000.0
2009-08-26 00:09:00,134.71,134.71,134.695,134.695,56400000.0
2009-08-26 00:10:00,134.695,134.7,134.695,134.7,13600000.0
2009-08-26 00:11:00,134.7,134.72,134.7,134.705,10300000.0
2009-08-26 00:12:00,134.695,134.72,134.695,134.72,12000000.0
2009-08-26 00:13:00,134.72,134.72,134.71,134.715,9600000.0
2009-08-26 00:14:00,134.715,134.735,134.71,134.73,19900000.0
2009-08-26 00:15:00,134.725,134.725,134.72,134.72,15600000.0
2009-08-26 00:16:00,134.715,134.73,134.71,134.725,28800000.0
2009-08-26 00:17:00,134.73,134.745,134.73,134.74,16900000.0
2009-08-26 00:18:00,134.74,134.755,134.74,134.745,51500000.0
2009-08-26 00:19:00,134.75,134.755,134.745,134.755,30100000.0
2009-08-26 00:20:00,134.755,134.755,134.72,134.72,71000000.0
2009-08-26 00:21:00,134.72,134.72,134.72,134.72,11500000.0
2009-08-26 00:22:00,134.72,134.72,134.72,134.72,9000000.0
2009-08-26 00:23:00,134.74,134.74,134.74,134.74,18000000.0
2009-08-26 00:24:00,134.745,134.75,134.735,134.735,9400000.0
2009-08-26 00:25:00,134.73,134.735,134.73,134.735,9800000.0
2009-08-26 00:26:00,134.735,134.735,134.73,134.73,21600000.0
2009-08-26 00:27:00,134.73,134.735,134.73,134.735,7600000.0
2009-08-26 00:28:00,134.735,134.765,134.735,134.765,49800000.0
2009-08-26 00:29:00,134.765,134.775,134.75,134.75,87000000.0
2009-08-26 00:30:00,134.75,134.75,134.745,134.745,133900000.0
2009-08-26 00:31:00,134.745,134.745,134.73,134.73,86600000.0
2009-08-26 00:32:00,134.725,134.74,134.725,134.735,44000000.0
2009-08-26 00:33:00,134.735,134.735,134.73,134.73,24200000.0
2009-08-26 00:34:00,134.73,134.735,134.72,134.725,94600000.0
2009-08-26 00:35:00,134.725,134.725,134.72,134.72,10600000.0
2009-08-26 00:36:00,134.72,134.72,134.72,134.72,49600000.0
2009-08-26 00:37:00,134.72,134.72,134.705,134.705,23000000.0
2009-08-26 00:38:00,134.705,134.705,134.68,134.7,54200000.0
2009-08-26 00:39:00,134.7,134.705,134.7,134.7,22000000.0
2009-08-26 00:40:00,134.7,134.7,134.675,134.69,38300000.0
2009-08-26 00:41:00,134.695,134.695,134.675,134.685,42100000.0
2009-08-26 00:42:00,134.68,134.68,134.67,134.67,34600000.0
2009-08-26 00:43:00,134.67,134.67,134.67,134.67,27600000.0
2009-08-26 00:44:00,134.67,134.67,134.67,134.67,7000000.0
2009-08-26 00:45:00,134.67,134.67,134.645,134.645,23200000.0
2009-08-26 00:46:00,134.65,134.65,134.62,134.625,113000000.0
2009-08-26 00:47:00,134.625,134.625,134.62,134.625,51000000.0
2009-08-26 00:48:00,134.63,134.635,134.62,134.635,123400000.0
2009-08-26 00:49:00,134.635,134.635,134.585,134.6,108600000.0
2009-08-26 00:50:00,134.6,134.605,134.595,134.6,283700000.0
2009-08-26 00:51:00,134.6,134.6,134.565,134.595,256500000.0
2009-08-26 00:52:00,134.595,134.6,134.595,134.595,37500000.0
2009-08-26 00:53:00,134.595,134.62,134.595,134.62,89600000.0
2009-08-26 00:54:00,134.62,134.62,134.6,134.605,30600000.0
2009-08-26 00:55:00,134.605,134.62,134.585,134.595,64900000.0
2009-08-26 00:56:00,134.595,134.62,134.585,134.62,164600000.0
2009-08-26 00:57:00,134.62,134.64,134.62,134.64,80100000.0
2009-08-26 00:58:00,134.64,134.66,134.635,134.66,54800000.0
2009-08-26 00:59:00,134.655,134.69,134.65,134.68,48100000.0
2009-08-26 01:00:00,134.68,134.69,134.655,134.675,213400000.0
2009-08-26 01:01:00,134.67,134.685,134.655,134.665,210600000.0
2009-08-26 01:02:00,134.665,134.69,134.665,134.685,129600000.0
2009-08-26 01:03:00,134.685,134.695,134.685,134.69,142100000.0
2009-08-26 01:04:00,134.69,134.705,134.69,134.695,360600000.0
2009-08-26 01:05:00,134.695,134.7,134.69,134.69,342300000.0
2009-08-26 01:06:00,134.69,134.72,134.685,134.72,224500000.0
2009-08-26 01:07:00,134.72,134.735,134.71,134.72,178600000.0
2009-08-26 01:08:00,134.72,134.72,134.68,134.69,451800000.0
2009-08-26 01:09:00,134.69,134.7,134.66,134.67,422000000.0
2009-08-26 01:10:00,134.675,134.68,134.6,134.605,323200000.0
2009-08-26 01:11:00,134.605,134.615,134.59,134.59,817600000.0
2009-08-26 01:12:00,134.595,134.6,134.585,134.585,330600000.0
2009-08-26 01:13:00,134.59,134.6,134.585,134.6,262200000.0
2009-08-26 01:14:00,134.6,134.61,134.59,134.595,154400000.0
2009-08-26 01:15:00,134.595,134.61,134.59,134.61,93800000.0
2009-08-26 01:16:00,134.605,134.605,134.58,134.59,165500000.0
2009-08-26 01:17:00,134.59,134.59,134.575,134.575,108000000.0
2009-08-26 01:18:00,134.58,134.585,134.495,134.525,530400000.0
2009-08-26 01:19:00,134.525,134.53,134.505,134.51,350100000.0
2009-08-26 01:20:00,134.51,134.51,134.48,134.48,609500000.0
2009-08-26 01:21:00,134.48,134.495,134.475,134.485,91800000.0
2009-08-26 01:22:00,134.485,134.5,134.46,134.465,141900000.0
2009-08-26 01:23:00,134.465,134.495,134.465,134.485,391800000.0
2009-08-26 01:24:00,134.485,134.515,134.48,134.515,333400000.0
2009-08-26 01:25:00,134.515,134.515,134.505,134.505,90700000.0
2009-08-26 01:26:00,134.505,134.505,134.5,134.5,97600000.0
2009-08-26 01:27:00,134.5,134.52,134.5,134.515,65800000.0
2009-08-26 01:28:00,134.515,134.52,134.515,134.52,27900000.0
2009-08-26 01:29:00,134.52,134.545,134.515,134.515,272000000.0
2009-08-26 01:30:00,134.515,134.525,134.51,134.525,101500000.0
2009-08-26 01:31:00,134.525,134.525,134.505,134.515,105100000.0
2009-08-26 01:32:00,134.515,134.54,134.515,134.52,113900000.0
2009-08-26 01:33:00,134.52,134.52,134.455,134.455,235200000.0
2009-08-26 01:34:00,134.455,134.455,134.42,134.435,308200000.0
2009-08-26 01:35:00,134.435,134.445,134.385,134.395,96000000.0
2009-08-26 01:36:00,134.39,134.395,134.355,134.385,316600000.0
2009-08-26 01:37:00,134.385,134.39,134.365,134.37,118200000.0
2009-08-26 01:38:00,134.37,134.425,134.37,134.42,228400000.0
2009-08-26 01:39:00,134.425,134.43,134.39,134.395,93300000.0
2009-08-26 01:40:00,134.395,134.395,134.37,134.37,97400000.0
2009-08-26 01:41:00,134.37,134.38,134.365,134.375,96100000.0
2009-08-26 01:42:00,134.37,134.375,134.345,134.36,218100000.0
2009-08-26 01:43:00,134.36,134.37,134.325,134.33,192800000.0
2009-08-26 01:44:00,134.33,134.335,134.25,134.255,304400000.0
2009-08-26 01:45:00,134.255,134.32,134.255,134.315,240200000.0
2009-08-26 01:46:00,134.315,134.375,134.31,134.37,214600000.0
2009-08-26 01:47:00,134.37,134.4,134.37,134.375,258900000.0
2009-08-26 01:48:00,134.385,134.41,134.38,134.41,68100000.0
2009-08-26 01:49:00,134.41,134.41,134.37,134.375,97300000.0
2009-08-26 01:50:00,134.375,134.375,134.315,134.325,154100000.0
2009-08-26 01:51:00,134.32,134.32,134.14,134.145,288800000.0
2009-08-26 01:52:00,134.145,134.225,134.145,134.21,423500000.0
2009-08-26 01:53:00,134.215,134.225,134.17,134.18,228300000.0
2009-08-26 01:54:00,134.18,134.19,134.14,134.145,327100000.0
2009-08-26 01:55:00,134.145,134.16,134.095,134.105,352800000.0
2009-08-26 01:56:00,134.105,134.125,134.075,134.11,411400000.0
2009-08-26 01:57:00,134.11,134.135,134.095,134.125,244000000.0
2009-08-26 01:58:00,134.13,134.155,134.09,134.115,215100000.0
2009-08-26 01:59:00,134.12,134.16,134.115,134.16,245100000.0
2009-08-26 02:00:00,134.165,134.25,134.16,134.23,357400000.0
2009-08-26 02:01:00,134.225,134.27,134.215,134.26,332000000.0
2009-08-26 02:02:00,134.26,134.3,134.245,134.285,415800000.0
2009-08-26 02:03:00,134.285,134.305,134.28,134.29,368100000.0
2009-08-26 02:04:00,134.29,134.29,134.235,134.24,208000000.0
2009-08-26 02:05:00,134.24,134.28,134.24,134.265,255900000.0
2009-08-26 02:06:00,134.265,134.265,134.17,134.18,302400000.0
2009-08-26 02:07:00,134.185,134.24,134.18,134.23,281600000.0
2009-08-26 02:08:00,134.23,134.23,134.195,134.215,193700000.0
2009-08-26 02:09:00,134.215,134.305,134.215,134.28,226100000.0
2009-08-26 02:10:00,134.28,134.29,134.22,134.24,211200000.0
2009-08-26 02:11:00,134.24,134.28,134.235,134.28,102600000.0
2009-08-26 02:12:00,134.28,134.355,134.28,134.33,192500000.0
2009-08-26 02:13:00,134.34,134.375,134.325,134.375,166900000.0
2009-08-26 02:14:00,134.375,134.395,134.365,134.39,121800000.0
2009-08-26 02:15:00,134.395,134.45,134.395,134.43,137200000.0
2009-08-26 02:16:00,134.425,134.44,134.38,134.415,94600000.0
2009-08-26 02:17:00,134.415,134.44,134.415,134.425,214200000.0
2009-08-26 02:18:00,134.425,134.425,134.39,134.39,80200000.0
2009-08-26 02:19:00,134.39,134.415,134.375,134.405,192500000.0
2009-08-26 02:20:00,134.4,134.455,134.395,134.445,224400000.0
2009-08-26 02:21:00,134.445,134.49,134.435,134.44,93800000.0
2009-08-26 02:22:00,134.44,134.44,134.405,134.425,77000000.0
2009-08-26 02:23:00,134.43,134.435,134.415,134.42,80200000.0
2009-08-26 02:24:00,134.42,134.42,134.4,134.405,37000000.0
2009-08-26 02:25:00,134.405,134.405,134.335,134.345,180600000.0
2009-08-26 02:26:00,134.35,134.37,134.35,134.355,51200000.0
2009-08-26 02:27:00,134.355,134.355,134.335,134.335,98200000.0
2009-08-26 02:28:00,134.335,134.335,134.275,134.275,396800000.0
2009-08-26 02:29:00,134.275,134.29,134.265,134.265,165200000.0
2009-08-26 02:30:00,134.265,134.27,134.245,134.255,93200000.0
2009-08-26 02:31:00,134.255,134.3,134.245,134.27,278000000.0
2009-08-26 02:32:00,134.27,134.295,134.27,134.28,143700000.0
2009-08-26 02:33:00,134.28,134.29,134.26,134.275,214900000.0
2009-08-26 02:34:00,134.28,134.305,134.28,134.295,276900000.0
2009-08-26 02:35:00,134.295,134.345,134.29,134.34,152700000.0
2009-08-26 02:36:00,134.33,134.345,134.31,134.32,183600000.0
2009-08-26 02:37:00,134.315,134.325,134.31,134.315,137800000.0
2009-08-26 02:38:00,134.32,134.33,134.315,134.33,62100000.0
2009-08-26 02:39:00,134.33,134.345,134.315,134.335,121000000.0
2009-08-26 02:40:00,134.335,134.345,134.33,134.345,113400000.0
2009-08-26 02:41:00,134.345,134.35,134.33,134.35,80500000.0
2009-08-26 02:42:00,134.35,134.385,134.34,134.375,177900000.0
2009-08-26 02:43:00,134.38,134.38,134.34,134.34,209200000.0
2009-08-26 02:44:00,134.345,134.36,134.32,134.345,309900000.0
2009-08-26 02:45:00,134.345,134.365,134.335,134.36,269800000.0
2009-08-26 02:46:00,134.35,134.365,134.35,134.36,135200000.0
2009-08-26 02:47:00,134.36,134.375,134.3,134.3,230500000.0
2009-08-26 02:48:00,134.305,134.31,134.255,134.305,294200000.0
2009-08-26 02:49:00,134.305,134.33,134.295,134.32,272200000.0
2009-08-26 02:50:00,134.32,134.34,134.32,134.335,119200000.0
2009-08-26 02:51:00,134.335,134.385,134.33,134.375,101800000.0
2009-08-26 02:52:00,134.38,134.4,134.38,134.385,139800000.0
2009-08-26 02:53:00,134.385,134.39,134.35,134.355,151600000.0
2009-08-26 02:54:00,134.35,134.39,134.35,134.355,370400000.0
2009-08-26 02:55:00,134.345,134.345,134.3,134.32,367300000.0
2009-08-26 02:56:00,134.32,134.375,134.32,134.375,243600000.0
2009-08-26 02:57:00,134.37,134.37,134.355,134.365,165500000.0
2009-08-26 02:58:00,134.365,134.365,134.34,134.35,195400000.0
2009-08-26 02:59:00,134.345,134.345,134.305,134.33,165300000.0
2009-08-26 03:00:00,134.335,134.34,134.31,134.325,87800000.0
2009-08-26 03:01:00,134.325,134.355,134.325,134.35,168700000.0
2009-08-26 03:02:00,134.35,134.35,134.34,134.34,142000000.0
2009-08-26 03:03:00,134.34,134.345,134.34,134.34,184000000.0
2009-08-26 03:04:00,134.34,134.365,134.335,134.36,90000000.0
2009-08-26 03:05:00,134.37,134.37,134.345,134.35,190400000.0
2009-08-26 03:06:00,134.355,134.395,134.355,134.385,87800000.0
2009-08-26 03:07:00,134.39,134.405,134.39,134.395,227500000.0
2009-08-26 03:08:00,134.395,134.4,134.375,134.38,175900000.0
2009-08-26 03:09:00,134.38,134.38,134.335,134.35,206400000.0
2009-08-26 03:10:00,134.35,134.365,134.345,134.35,59400000.0
2009-08-26 03:11:00,134.35,134.385,134.35,134.37,85600000.0
2009-08-26 03:12:00,134.37,134.375,134.36,134.37,69200000.0
2009-08-26 03:13:00,134.37,134.39,134.335,134.35,150400000.0
2009-08-26 03:14:00,134.36,134.37,134.355,134.37,94400000.0
2009-08-26 03:15:00,134.37,134.38,134.37,134.375,80600000.0
2009-08-26 03:16:00,134.375,134.38,134.36,134.365,39200000.0
2009-08-26 03:17:00,134.365,134.37,134.33,134.33,233200000.0
2009-08-26 03:18:00,134.33,134.335,134.325,134.335,209100000.0
2009-08-26 03:19:00,134.335,134.345,134.33,134.335,122500000.0
2009-08-26 03:20:00,134.335,134.35,134.33,134.35,122900000.0
2009-08-26 03:21:00,134.355,134.375,134.345,134.36,86600000.0
2009-08-26 03:22:00,134.36,134.37,134.355,134.365,118900000.0
2009-08-26 03:23:00,134.36,134.36,134.335,134.345,162700000.0
2009-08-26 03:24:00,134.345,134.35,134.325,134.335,482800000.0
2009-08-26 03:25:00,134.335,134.355,134.325,134.325,240400000.0
2009-08-26 03:26:00,134.325,134.325,134.235,134.245,401900000.0
2009-08-26 03:27:00,134.245,134.295,134.24,134.285,284800000.0
2009-08-26 03:28:00,134.295,134.295,134.2,134.21,381400000.0
2009-08-26 03:29:00,134.2,134.23,134.2,134.225,184200000.0
2009-08-26 03:30:00,134.225,134.23,134.135,134.155,402600000.0
2009-08-26 03:31:00,134.165,134.18,134.16,134.175,268900000.0
2009-08-26 03:32:00,134.175,134.2,134.17,134.19,211500000.0
2009-08-26 03:33:00,134.19,134.21,134.17,134.195,355300000.0
2009-08-26 03:34:00,134.19,134.27,134.19,134.27,345700000.0
2009-08-26 03:35:00,134.27,134.31,134.25,134.305,173700000.0
2009-08-26 03:36:00,134.305,134.315,134.195,134.22,421700000.0
2009-08-26 03:37:00,134.215,134.25,134.21,134.24,277400000.0
2009-08-26 03:38:00,134.24,134.28,134.24,134.26,261400000.0
2009-08-26 03:39:00,134.26,134.265,134.235,134.235,218500000.0
2009-08-26 03:40:00,134.235,134.235,134.205,134.205,199800000.0
2009-08-26 03:41:00,134.205,134.225,134.2,134.22,218200000.0
2009-08-26 03:42:00,134.225,134.225,134.2,134.2,103800000.0
2009-08-26 03:43:00,134.2,134.27,134.2,134.27,116500000.0
2009-08-26 03:44:00,134.26,134.315,134.26,134.31,237200000.0
2009-08-26 03:45:00,134.305,134.385,134.305,134.385,405800000.0
2009-08-26 03:46:00,134.385,134.385,134.355,134.355,269700000.0
2009-08-26 03:47:00,134.355,134.405,134.35,134.375,233300000.0
2009-08-26 03:48:00,134.375,134.425,134.355,134.355,276500000.0
2009-08-26 03:49:00,134.355,134.385,134.35,134.385,358300000.0
2009-08-26 03:50:00,134.385,134.405,134.37,134.395,114400000.0
2009-08-26 03:51:00,134.405,134.415,134.39,134.39,187700000.0
2009-08-26 03:52:00,134.39,134.4,134.39,134.4,96000000.0
2009-08-26 03:53:00,134.395,134.43,134.395,134.42,205400000.0
2009-08-26 03:54:00,134.42,134.455,134.42,134.43,161900000.0
2009-08-26 03:55:00,134.43,134.475,134.43,134.46,185900000.0
2009-08-26 03:56:00,134.46,134.46,134.385,134.385,431400000.0
2009-08-26 03:57:00,134.38,134.39,134.345,134.345,414800000.0
2009-08-26 03:58:00,134.335,134.36,134.33,134.35,314800000.0
2009-08-26 03:59:00,134.355,134.355,134.315,134.335,308900000.0
2009-08-26 04:00:00,134.335,134.37,134.33,134.33,304600000.0
2009-08-26 04:01:00,134.33,134.35,134.33,134.335,273200000.0
2009-08-26 04:02:00,134.335,134.38,134.33,134.375,241500000.0
2009-08-26 04:03:00,134.375,134.415,134.375,134.4,251500000.0
2009-08-26 04:04:00,134.4,134.435,134.4,134.42,214600000.0
2009-08-26 04:05:00,134.42,134.47,134.415,134.46,375800000.0
2009-08-26 04:06:00,134.46,134.505,134.455,134.475,395000000.0
2009-08-26 04:07:00,134.475,134.495,134.47,134.49,468500000.0
2009-08-26 04:08:00,134.49,134.53,134.48,134.525,407900001.0
2009-08-26 04:09:00,134.53,134.53,134.485,134.49,531200000.0
2009-08-26 04:10:00,134.485,134.495,134.455,134.46,324000000.0
2009-08-26 04:11:00,134.46,134.46,134.42,134.445,415800001.0
2009-08-26 04:12:00,134.445,134.445,134.4,134.41,378000000.0
2009-08-26 04:13:00,134.41,134.445,134.395,134.44,227200000.0
2009-08-26 04:14:00,134.445,134.49,134.445,134.485,453500000.0
2009-08-26 04:15:00,134.485,134.505,134.47,134.485,425400000.0
2009-08-26 04:16:00,134.49,134.5,134.465,134.47,193800000.0
2009-08-26 04:17:00,134.47,134.47,134.465,134.47,54200000.0
2009-08-26 04:18:00,134.475,134.475,134.47,134.47,147200000.0
2009-08-26 04:19:00,134.47,134.47,134.425,134.43,401100000.0
2009-08-26 04:20:00,134.435,134.45,134.42,134.44,201700000.0
2009-08-26 04:21:00,134.435,134.485,134.435,134.48,269800000.0
2009-08-26 04:22:00,134.48,134.48,134.455,134.47,390400000.0
2009-08-26 04:23:00,134.46,134.48,134.44,134.445,551900000.0
2009-08-26 04:24:00,134.455,134.46,134.445,134.455,188100000.0
2009-08-26 04:25:00,134.455,134.46,134.43,134.43,296400000.0
2009-08-26 04:26:00,134.43,134.435,134.365,134.375,369200000.0
2009-08-26 04:27:00,134.38,134.405,134.375,134.375,591000000.0
2009-08-26 04:28:00,134.375,134.375,134.355,134.36,293700000.0
2009-08-26 04:29:00,134.365,134.385,134.345,134.35,433900000.0
2009-08-26 04:30:00,134.35,134.35,134.32,134.34,386599999.0
2009-08-26 04:31:00,134.34,134.385,134.34,134.385,191200000.0
2009-08-26 04:32:00,134.39,134.42,134.38,134.415,375600000.0
2009-08-26 04:33:00,134.405,134.46,134.405,134.445,379100000.0
2009-08-26 04:34:00,134.445,134.455,134.43,134.43,418000000.0
2009-08-26 04:35:00,134.43,134.47,134.43,134.47,146900000.0
2009-08-26 04:36:00,134.47,134.47,134.435,134.435,140300000.0
2009-08-26 04:37:00,134.435,134.44,134.415,134.43,247800000.0
2009-08-26 04:38:00,134.43,134.44,134.41,134.435,281200000.0
2009-08-26 04:39:00,134.44,134.445,134.41,134.425,325000000.0
2009-08-26 04:40:00,134.425,134.465,134.425,134.46,522700000.0
2009-08-26 04:41:00,134.46,134.465,134.44,134.445,518000001.0
2009-08-26 04:42:00,134.445,134.445,134.42,134.435,522200000.0
2009-08-26 04:43:00,134.435,134.445,134.42,134.445,255200000.0
2009-08-26 04:44:00,134.445,134.455,134.41,134.415,278000000.0
2009-08-26 04:45:00,134.415,134.415,134.38,134.39,429200000.0
2009-08-26 04:46:00,134.39,134.4,134.385,134.385,191700000.0
2009-08-26 04:47:00,134.4,134.4,134.36,134.36,309100000.0
2009-08-26 04:48:00,134.365,134.395,134.365,134.39,70100000.0
2009-08-26 04:49:00,134.39,134.39,134.36,134.365,473400000.0
2009-08-26 04:50:00,134.365,134.48,134.365,134.46,374600000.0
2009-08-26 04:51:00,134.455,134.47,134.45,134.46,340700000.0
2009-08-26 04:52:00,134.46,134.515,134.46,134.51,349100000.0
2009-08-26 04:53:00,134.51,134.545,134.51,134.525,217600000.0
2009-08-26 04:54:00,134.525,134.58,134.515,134.58,199600000.0
2009-08-26 04:55:00,134.58,134.625,134.56,134.565,388300000.0
2009-08-26 04:56:00,134.56,134.56,134.52,134.55,385800000.0
2009-08-26 04:57:00,134.555,134.56,134.53,134.55,355599999.0
2009-08-26 04:58:00,134.55,134.58,134.545,134.575,321800000.0
2009-08-26 04:59:00,134.575,134.645,134.57,134.63,370700000.0
2009-08-26 05:00:00,134.63,134.63,134.57,134.57,361700000.0
2009-08-26 05:01:00,134.57,134.58,134.56,134.56,141200000.0
2009-08-26 05:02:00,134.56,134.575,134.545,134.565,398900000.0
2009-08-26 05:03:00,134.565,134.575,134.545,134.555,276300000.0
2009-08-26 05:04:00,134.56,134.575,134.555,134.56,238700000.0
2009-08-26 05:05:00,134.55,134.56,134.53,134.54,390700000.0
2009-08-26 05:06:00,134.535,134.54,134.525,134.525,228100000.0
2009-08-26 05:07:00,134.525,134.525,134.515,134.52,155600000.0
2009-08-26 05:08:00,134.52,134.54,134.505,134.51,159100000.0
2009-08-26 05:09:00,134.51,134.555,134.51,134.545,572699996.0
2009-08-26 05:10:00,134.545,134.6,134.53,134.6,572300000.0
2009-08-26 05:11:00,134.6,134.615,134.56,134.565,396600000.0
2009-08-26 05:12:00,134.565,134.655,134.565,134.62,284400000.0
2009-08-26 05:13:00,134.62,134.62,134.56,134.56,86700000.0
2009-08-26 05:14:00,134.56,134.585,134.49,134.56,440000000.0
2009-08-26 05:15:00,134.56,134.585,134.555,134.575,128900000.0
2009-08-26 05:16:00,134.575,134.585,134.57,134.58,169100000.0
2009-08-26 05:17:00,134.57,134.575,134.555,134.56,152300000.0
2009-08-26 05:18:00,134.565,134.57,134.555,134.555,98100000.0
2009-08-26 05:19:00,134.555,134.555,134.525,134.53,260600000.0
2009-08-26 05:20:00,134.53,134.54,134.525,134.535,134500000.0
2009-08-26 05:21:00,134.535,134.56,134.53,134.535,379000000.0
2009-08-26 05:22:00,134.535,134.57,134.535,134.565,418100000.0
2009-08-26 05:23:00,134.56,134.575,134.56,134.575,251600000.0
2009-08-26 05:24:00,134.57,134.585,134.545,134.545,120400000.0
2009-08-26 05:25:00,134.54,134.56,134.535,134.55,128200000.0
2009-08-26 05:26:00,134.545,134.545,134.53,134.53,32200000.0
2009-08-26 05:27:00,134.535,134.555,134.535,134.54,144500000.0
2009-08-26 05:28:00,134.545,134.56,134.545,134.555,94600000.0
2009-08-26 05:29:00,134.56,134.56,134.545,134.55,132400000.0
2009-08-26 05:30:00,134.55,134.56,134.545,134.55,121100000.0
2009-08-26 05:31:00,134.55,134.55,134.535,134.545,236400000.0
2009-08-26 05:32:00,134.545,134.58,134.545,134.56,198800000.0
2009-08-26 05:33:00,134.56,134.585,134.55,134.58,229000000.0
2009-08-26 05:34:00,134.58,134.61,134.565,134.6,150100000.0
2009-08-26 05:35:00,134.6,134.655,134.595,134.63,280100000.0
2009-08-26 05:36:00,134.63,134.635,134.58,134.6,393100000.0
2009-08-26 05:37:00,134.605,134.62,134.6,134.62,100400000.0
2009-08-26 05:38:00,134.62,134.63,134.605,134.62,168100000.0
2009-08-26 05:39:00,134.63,134.665,134.615,134.655,450700000.0
2009-08-26 05:40:00,134.655,134.66,134.59,134.595,618100000.0
2009-08-26 05:41:00,134.605,134.63,134.59,134.63,158600000.0
2009-08-26 05:42:00,134.63,134.65,134.625,134.63,146100000.0
2009-08-26 05:43:00,134.625,134.64,134.615,134.63,152300000.0
2009-08-26 05:44:00,134.63,134.655,134.625,134.635,113100000.0
2009-08-26 05:45:00,134.635,134.635,134.61,134.61,98600000.0
2009-08-26 05:46:00,134.61,134.64,134.61,134.62,115900000.0
2009-08-26 05:47:00,134.62,134.65,134.62,134.65,132400000.0
2009-08-26 05:48:00,134.65,134.665,134.645,134.655,262000000.0
2009-08-26 05:49:00,134.655,134.69,134.645,134.69,217200000.0
2009-08-26 05:50:00,134.69,134.745,134.675,134.74,233000000.0
2009-08-26 05:51:00,134.74,134.74,134.71,134.715,192600000.0
2009-08-26 05:52:00,134.715,134.72,134.67,134.715,304600000.0
2009-08-26 05:53:00,134.715,134.72,134.695,134.71,371100000.0
2009-08-26 05:54:00,134.715,134.715,134.695,134.7,65500000.0
2009-08-26 05:55:00,134.7,134.7,134.655,134.67,240500000.0
2009-08-26 05:56:00,134.66,134.69,134.655,134.67,259200000.0
2009-08-26 05:57:00,134.675,134.705,134.675,134.695,74400000.0
2009-08-26 05:58:00,134.695,134.725,134.685,134.69,315400000.0
2009-08-26 05:59:00,134.7,134.7,134.675,134.68,175000000.0
2009-08-26 06:00:00,134.675,134.695,134.675,134.69,197400000.0
2009-08-26 06:01:00,134.69,134.69,134.655,134.66,196100000.0
2009-08-26 06:02:00,134.665,134.665,134.645,134.665,234200000.0
2009-08-26 06:03:00,134.66,134.705,134.655,134.69,314200000.0
2009-08-26 06:04:00,134.69,134.695,134.66,134.675,208100000.0
2009-08-26 06:05:00,134.675,134.69,134.675,134.685,84500000.0
2009-08-26 06:06:00,134.685,134.7,134.66,134.665,184500000.0
2009-08-26 06:07:00,134.675,134.675,134.62,134.64,300300000.0
2009-08-26 06:08:00,134.645,134.65,134.635,134.64,195200000.0
2009-08-26 06:09:00,134.64,134.66,134.635,134.635,223000000.0
2009-08-26 06:10:00,134.635,134.635,134.54,134.54,265700000.0
2009-08-26 06:11:00,134.54,134.62,134.54,134.615,151500000.0
2009-08-26 06:12:00,134.615,134.615,134.59,134.6,80100000.0
2009-08-26 06:13:00,134.605,134.615,134.6,134.605,151300000.0
2009-08-26 06:14:00,134.605,134.615,134.565,134.565,319900000.0
2009-08-26 06:15:00,134.565,134.595,134.565,134.595,84600000.0
2009-08-26 06:16:00,134.595,134.625,134.595,134.615,81300000.0
2009-08-26 06:17:00,134.625,134.63,134.61,134.63,201800000.0
2009-08-26 06:18:00,134.63,134.64,134.605,134.615,222900000.0
2009-08-26 06:19:00,134.615,134.625,134.605,134.61,150300000.0
2009-08-26 06:20:00,134.61,134.625,134.61,134.615,120000000.0
2009-08-26 06:21:00,134.61,134.63,134.61,134.625,172700000.0
2009-08-26 06:22:00,134.625,134.635,134.615,134.62,110200000.0
2009-08-26 06:23:00,134.62,134.665,134.62,134.65,521600000.0
2009-08-26 06:24:00,134.65,134.65,134.645,134.65,235300000.0
2009-08-26 06:25:00,134.65,134.655,134.59,134.64,338800000.0
2009-08-26 06:26:00,134.64,134.655,134.625,134.65,126700000.0
2009-08-26 06:27:00,134.65,134.685,134.645,134.665,303400000.0
2009-08-26 06:28:00,134.665,134.67,134.65,134.67,157300000.0
2009-08-26 06:29:00,134.67,134.67,134.63,134.645,172600000.0
2009-08-26 06:30:00,134.645,134.66,134.625,134.66,295900000.0
2009-08-26 06:31:00,134.66,134.67,134.65,134.665,250000000.0
2009-08-26 06:32:00,134.665,134.695,134.665,134.685,283300000.0
2009-08-26 06:33:00,134.685,134.685,134.655,134.665,196300000.0
2009-08-26 06:34:00,134.665,134.67,134.655,134.665,425300000.0
2009-08-26 06:35:00,134.665,134.665,134.655,134.665,180100000.0
2009-08-26 06:36:00,134.67,134.675,134.645,134.65,116500000.0
2009-08-26 06:37:00,134.65,134.65,134.645,134.645,189400000.0
2009-08-26 06:38:00,134.645,134.705,134.64,134.69,355200000.0
2009-08-26 06:39:00,134.685,134.685,134.66,134.675,219900000.0
2009-08-26 06:40:00,134.675,134.69,134.67,134.68,249000000.0
2009-08-26 06:41:00,134.675,134.685,134.66,134.66,106600000.0
2009-08-26 06:42:00,134.665,134.67,134.66,134.665,102200000.0
2009-08-26 06:43:00,134.665,134.685,134.665,134.68,97200000.0
2009-08-26 06:44:00,134.685,134.685,134.66,134.665,185300000.0
2009-08-26 06:45:00,134.675,134.685,134.645,134.66,462200000.0
2009-08-26 06:46:00,134.655,134.69,134.655,134.67,401800000.0
2009-08-26 06:47:00,134.67,134.67,134.655,134.655,85600000.0
2009-08-26 06:48:00,134.66,134.665,134.66,134.66,99500000.0
2009-08-26 06:49:00,134.66,134.665,134.64,134.66,263900000.0
2009-08-26 06:50:00,134.655,134.66,134.63,134.645,310800000.0
2009-08-26 06:51:00,134.645,134.69,134.63,134.685,385200000.0
2009-08-26 06:52:00,134.685,134.69,134.67,134.68,317500000.0
2009-08-26 06:53:00,134.68,134.69,134.635,134.65,263800000.0
2009-08-26 06:54:00,134.65,134.665,134.615,134.63,160500000.0
2009-08-26 06:55:00,134.625,134.645,134.62,134.63,200000000.0
2009-08-26 06:56:00,134.63,134.63,134.585,134.6,233300000.0
2009-08-26 06:57:00,134.61,134.63,134.61,134.625,33000000.0
2009-08-26 06:58:00,134.625,134.645,134.625,134.625,39000000.0
2009-08-26 06:59:00,134.625,134.625,134.605,134.605,50600000.0
2009-08-26 07:00:00,134.605,134.665,134.605,134.65,336600000.0
2009-08-26 07:01:00,134.655,134.66,134.64,134.64,201700000.0
2009-08-26 07:02:00,134.65,134.715,134.65,134.695,293900000.0
2009-08-26 07:03:00,134.705,134.71,134.68,134.69,553200000.0
2009-08-26 07:04:00,134.695,134.7,134.655,134.67,388700000.0
2009-08-26 07:05:00,134.67,134.7,134.67,134.695,229100000.0
2009-08-26 07:06:00,134.695,134.695,134.64,134.655,197200000.0
2009-08-26 07:07:00,134.655,134.675,134.64,134.64,168100000.0
2009-08-26 07:08:00,134.64,134.655,134.585,134.6,210200000.0
2009-08-26 07:09:00,134.6,134.645,134.565,134.61,533900000.0
2009-08-26 07:10:00,134.61,134.62,134.6,134.62,290500000.0
2009-08-26 07:11:00,134.62,134.64,134.605,134.64,207700000.0
2009-08-26 07:12:00,134.63,134.64,134.615,134.615,219799999.0
2009-08-26 07:13:00,134.62,134.62,134.585,134.61,265500000.0
2009-08-26 07:14:00,134.61,134.64,134.61,134.625,221400000.0
2009-08-26 07:15:00,134.63,134.645,134.615,134.625,259200000.0
2009-08-26 07:16:00,134.625,134.65,134.62,134.63,292400000.0
2009-08-26 07:17:00,134.63,134.635,134.61,134.615,253600000.0
2009-08-26 07:18:00,134.615,134.68,134.615,134.67,266200000.0
2009-08-26 07:19:00,134.67,134.675,134.665,134.665,32200000.0
2009-08-26 07:20:00,134.665,134.675,134.665,134.675,30700000.0
2009-08-26 07:21:00,134.675,134.675,134.655,134.66,113800000.0
2009-08-26 07:22:00,134.66,134.665,134.655,134.655,70600000.0
2009-08-26 07:23:00,134.655,134.675,134.65,134.675,171400000.0
2009-08-26 07:24:00,134.675,134.72,134.675,134.71,257200000.0
2009-08-26 07:25:00,134.71,134.715,134.68,134.705,281100000.0
2009-08-26 07:26:00,134.705,134.705,134.675,134.7,370200000.0
2009-08-26 07:27:00,134.7,134.71,134.695,134.695,116300000.0
2009-08-26 07:28:00,134.695,134.735,134.695,134.725,280100000.0
2009-08-26 07:29:00,134.725,134.73,134.705,134.715,305400000.0
2009-08-26 07:30:00,134.715,134.735,134.715,134.73,253400000.0
2009-08-26 07:31:00,134.735,134.76,134.725,134.745,203900000.0
2009-08-26 07:32:00,134.75,134.76,134.74,134.745,212900000.0
2009-08-26 07:33:00,134.755,134.78,134.755,134.78,229300000.0
2009-08-26 07:34:00,134.79,134.865,134.79,134.855,275300000.0
2009-08-26 07:35:00,134.845,134.86,134.81,134.86,383700000.0
2009-08-26 07:36:00,134.855,134.885,134.845,134.875,215300000.0
2009-08-26 07:37:00,134.875,134.875,134.8,134.805,346400000.0
2009-08-26 07:38:00,134.805,134.855,134.8,134.855,163300000.0
2009-08-26 07:39:00,134.855,134.875,134.85,134.865,236100000.0
2009-08-26 07:40:00,134.865,134.875,134.845,134.85,252500000.0
2009-08-26 07:41:00,134.85,134.9,134.85,134.87,322200000.0
2009-08-26 07:42:00,134.87,134.9,134.87,134.88,166800000.0
2009-08-26 07:43:00,134.88,134.88,134.86,134.87,75900000.0
2009-08-26 07:44:00,134.87,134.9,134.87,134.88,229500000.0
2009-08-26 07:45:00,134.88,134.915,134.88,134.905,227000000.0
2009-08-26 07:46:00,134.905,134.905,134.875,134.875,147500000.0
2009-08-26 07:47:00,134.875,134.885,134.87,134.875,122100000.0
2009-08-26 07:48:00,134.87,134.905,134.865,134.905,59000000.0
2009-08-26 07:49:00,134.905,134.93,134.89,134.905,304600000.0
2009-08-26 07:50:00,134.905,134.92,134.89,134.895,483600000.0
2009-08-26 07:51:00,134.895,134.94,134.89,134.915,321900000.0
2009-08-26 07:52:00,134.915,134.925,134.865,134.88,282700000.0
2009-08-26 07:53:00,134.88,134.93,134.86,134.91,235700000.0
2009-08-26 07:54:00,134.915,134.93,134.905,134.93,142200000.0
2009-08-26 07:55:00,134.925,134.94,134.92,134.93,173500000.0
2009-08-26 07:56:00,134.925,134.925,134.89,134.915,289100000.0
2009-08-26 07:57:00,134.91,134.925,134.895,134.91,326000000.0
2009-08-26 07:58:00,134.915,134.93,134.905,134.91,133200000.0
2009-08-26 07:59:00,134.915,134.935,134.89,134.915,274900000.0
2009-08-26 08:00:00,134.915,134.94,134.915,134.925,488100000.0
2009-08-26 08:01:00,134.925,134.94,134.915,134.94,354400000.0
2009-08-26 08:02:00,134.94,134.945,134.91,134.92,381100000.0
2009-08-26 08:03:00,134.92,134.92,134.81,134.83,549400001.0
2009-08-26 08:04:00,134.825,134.855,134.82,134.835,426000000.0
2009-08-26 08:05:00,134.835,134.835,134.765,134.765,343600000.0
2009-08-26 08:06:00,134.77,134.775,134.75,134.77,275500000.0
2009-08-26 08:07:00,134.755,134.84,134.735,134.84,605100000.0
2009-08-26 08:08:00,134.84,134.84,134.76,134.76,288100000.0
2009-08-26 08:09:00,134.765,134.85,134.76,134.85,511500001.0
2009-08-26 08:10:00,134.845,134.865,134.82,134.85,309700000.0
2009-08-26 08:11:00,134.845,134.85,134.84,134.85,145000000.0
2009-08-26 08:12:00,134.84,134.92,134.84,134.905,459300001.0
2009-08-26 08:13:00,134.895,134.91,134.865,134.875,496300000.0
2009-08-26 08:14:00,134.875,134.88,134.83,134.845,283000000.0
2009-08-26 08:15:00,134.845,134.85,134.825,134.845,185900000.0
2009-08-26 08:16:00,134.845,134.845,134.815,134.845,241200000.0
2009-08-26 08:17:00,134.84,134.845,134.81,134.83,121400000.0
2009-08-26 08:18:00,134.83,134.86,134.815,134.86,295800000.0
2009-08-26 08:19:00,134.855,134.865,134.8,134.84,429000000.0
2009-08-26 08:20:00,134.84,134.855,134.84,134.85,184600000.0
2009-08-26 08:21:00,134.85,134.895,134.825,134.875,262700000.0
2009-08-26 08:22:00,134.88,134.885,134.84,134.84,401700000.0
2009-08-26 08:23:00,134.84,134.84,134.78,134.825,376700000.0
2009-08-26 08:24:00,134.825,134.825,134.8,134.81,301000000.0
2009-08-26 08:25:00,134.81,134.84,134.805,134.82,249300000.0
2009-08-26 08:26:00,134.82,134.825,134.795,134.81,251000000.0
2009-08-26 08:27:00,134.81,134.81,134.8,134.8,138400000.0
2009-08-26 08:28:00,134.805,134.805,134.735,134.745,469800000.0
2009-08-26 08:29:00,134.75,134.765,134.745,134.75,255500000.0
2009-08-26 08:30:00,134.75,134.77,134.745,134.76,327400000.0
2009-08-26 08:31:00,134.76,134.78,134.72,134.74,381300000.0
2009-08-26 08:32:00,134.74,134.74,134.695,134.715,323400000.0
2009-08-26 08:33:00,134.715,134.735,134.715,134.735,224500000.0
2009-08-26 08:34:00,134.735,134.745,134.72,134.745,281200000.0
2009-08-26 08:35:00,134.75,134.76,134.72,134.725,324000000.0
2009-08-26 08:36:00,134.715,134.785,134.71,134.745,281800000.0
2009-08-26 08:37:00,134.745,134.745,134.7,134.71,288400000.0
2009-08-26 08:38:00,134.71,134.725,134.645,134.655,372000000.0
2009-08-26 08:39:00,134.655,134.66,134.58,134.615,171200000.0
2009-08-26 08:40:00,134.615,134.625,134.59,134.625,177000000.0
2009-08-26 08:41:00,134.625,134.625,134.585,134.605,284400000.0
2009-08-26 08:42:00,134.605,134.605,134.59,134.595,160300000.0
2009-08-26 08:43:00,134.6,134.65,134.595,134.64,342300000.0
2009-08-26 08:44:00,134.645,134.645,134.52,134.52,496700000.0
2009-08-26 08:45:00,134.515,134.555,134.46,134.475,455200000.0
2009-08-26 08:46:00,134.475,134.565,134.475,134.565,250200000.0
2009-08-26 08:47:00,134.57,134.63,134.565,134.605,204300000.0
2009-08-26 08:48:00,134.605,134.62,134.555,134.56,315900000.0
2009-08-26 08:49:00,134.56,134.575,134.545,134.57,236700000.0
2009-08-26 08:50:00,134.57,134.61,134.545,134.6,562000000.0
2009-08-26 08:51:00,134.6,134.615,134.56,134.565,489300000.0
2009-08-26 08:52:00,134.56,134.585,134.55,134.57,330099999.0
2009-08-26 08:53:00,134.57,134.57,134.55,134.565,303500000.0
2009-08-26 08:54:00,134.56,134.56,134.52,134.52,546800000.0
2009-08-26 08:55:00,134.52,134.565,134.52,134.555,260600000.0
2009-08-26 08:56:00,134.555,134.61,134.555,134.59,250000000.0
2009-08-26 08:57:00,134.59,134.615,134.585,134.615,224900000.0
2009-08-26 08:58:00,134.615,134.615,134.595,134.605,316300000.0
2009-08-26 08:59:00,134.605,134.625,134.545,134.58,362600000.0
2009-08-26 09:00:00,134.58,134.58,134.525,134.535,321500000.0
2009-08-26 09:01:00,134.535,134.58,134.515,134.54,467500000.0
2009-08-26 09:02:00,134.535,134.605,134.535,134.605,360500000.0
2009-08-26 09:03:00,134.62,134.62,134.565,134.565,186700000.0
2009-08-26 09:04:00,134.565,134.6,134.555,134.585,312800000.0
2009-08-26 09:05:00,134.585,134.595,134.54,134.57,532500000.0
2009-08-26 09:06:00,134.57,134.635,134.55,134.61,420900000.0
2009-08-26 09:07:00,134.61,134.63,134.605,134.615,391000000.0
2009-08-26 09:08:00,134.615,134.645,134.57,134.585,458199999.0
2009-08-26 09:09:00,134.585,134.66,134.585,134.63,405000000.0
2009-08-26 09:10:00,134.62,134.64,134.595,134.61,518700000.0
2009-08-26 09:11:00,134.605,134.615,134.56,134.605,561599999.0
2009-08-26 09:12:00,134.605,134.655,134.6,134.645,265200000.0
2009-08-26 09:13:00,134.645,134.72,134.645,134.71,425200000.0
2009-08-26 09:14:00,134.705,134.745,134.675,134.74,438900000.0
2009-08-26 09:15:00,134.735,134.765,134.695,134.7,430300000.0
2009-08-26 09:16:00,134.705,134.75,134.7,134.73,383600000.0
2009-08-26 09:17:00,134.73,134.765,134.73,134.745,163100000.0
2009-08-26 09:18:00,134.745,134.775,134.735,134.735,428800000.0
2009-08-26 09:19:00,134.74,134.755,134.715,134.725,588200000.0
2009-08-26 09:20:00,134.72,134.76,134.715,134.73,504800000.0
2009-08-26 09:21:00,134.74,134.755,134.725,134.75,477300000.0
2009-08-26 09:22:00,134.75,134.755,134.72,134.73,278600000.0
2009-08-26 09:23:00,134.73,134.85,134.73,134.84,334400000.0
2009-08-26 09:24:00,134.835,134.86,134.82,134.84,382100000.0
2009-08-26 09:25:00,134.85,134.865,134.825,134.845,309500000.0
2009-08-26 09:26:00,134.845,134.88,134.835,134.86,284500000.0
2009-08-26 09:27:00,134.86,134.885,134.835,134.835,339500000.0
2009-08-26 09:28:00,134.84,134.88,134.835,134.865,595900000.0
2009-08-26 09:29:00,134.865,134.935,134.865,134.89,416100000.0
2009-08-26 09:30:00,134.89,134.945,134.89,134.91,658899993.0
2009-08-26 09:31:00,134.91,134.945,134.905,134.935,449000000.0
2009-08-26 09:32:00,134.935,134.935,134.845,134.85,244600000.0
2009-08-26 09:33:00,134.85,134.875,134.85,134.865,146100000.0
2009-08-26 09:34:00,134.875,134.905,134.855,134.885,279300000.0
2009-08-26 09:35:00,134.885,134.895,134.855,134.855,261100000.0
2009-08-26 09:36:00,134.85,134.875,134.825,134.845,683500000.0
2009-08-26 09:37:00,134.845,134.89,134.84,134.89,355000000.0
2009-08-26 09:38:00,134.885,134.885,134.855,134.855,323400000.0
2009-08-26 09:39:00,134.855,134.885,134.85,134.885,122700000.0
2009-08-26 09:40:00,134.885,134.915,134.885,134.915,396300000.0
2009-08-26 09:41:00,134.92,134.945,134.905,134.925,202500000.0
2009-08-26 09:42:00,134.925,134.98,134.925,134.95,153000000.0
2009-08-26 09:43:00,134.95,134.95,134.91,134.925,97800000.0
2009-08-26 09:44:00,134.925,134.925,134.91,134.92,63300000.0
2009-08-26 09:45:00,134.92,134.925,134.885,134.905,78600000.0
2009-08-26 09:46:00,134.905,134.945,134.905,134.905,357600000.0
2009-08-26 09:47:00,134.905,134.915,134.9,134.9,295200000.0
2009-08-26 09:48:00,134.9,134.945,134.9,134.925,232900000.0
2009-08-26 09:49:00,134.925,134.96,134.915,134.93,156200000.0
2009-08-26 09:50:00,134.935,134.97,134.93,134.97,145400000.0
2009-08-26 09:51:00,134.96,134.965,134.915,134.92,161300000.0
2009-08-26 09:52:00,134.915,134.945,134.905,134.935,354700000.0
2009-08-26 09:53:00,134.945,134.965,134.94,134.955,169600000.0
2009-08-26 09:54:00,134.955,134.96,134.93,134.94,128700000.0
2009-08-26 09:55:00,134.94,134.95,134.915,134.92,86100000.0
2009-08-26 09:56:00,134.925,134.97,134.925,134.96,167700000.0
2009-08-26 09:57:00,134.96,134.98,134.95,134.965,360500000.0
2009-08-26 09:58:00,134.965,134.995,134.955,134.98,251300000.0
2009-08-26 09:59:00,134.98,135.03,134.98,135.01,341500000.0
2009-08-26 10:00:00,135.02,135.135,134.97,135.035,306300000.0
2009-08-26 10:01:00,135.035,135.06,134.905,134.905,525900000.0
2009-08-26 10:02:00,134.905,134.925,134.87,134.875,361900000.0
2009-08-26 10:03:00,134.875,134.925,134.865,134.91,485700000.0
2009-08-26 10:04:00,134.9,134.93,134.885,134.895,379400000.0
2009-08-26 10:05:00,134.895,134.895,134.775,134.81,736000000.0
2009-08-26 10:06:00,134.81,134.83,134.71,134.72,315200000.0
2009-08-26 10:07:00,134.725,134.78,134.715,134.73,375200000.0
2009-08-26 10:08:00,134.735,134.775,134.725,134.76,356200000.0
2009-08-26 10:09:00,134.76,134.76,134.695,134.72,292500000.0
2009-08-26 10:10:00,134.715,134.77,134.71,134.735,243700000.0
2009-08-26 10:11:00,134.73,134.73,134.65,134.715,424200000.0
2009-08-26 10:12:00,134.715,134.74,134.7,134.735,263700000.0
2009-08-26 10:13:00,134.74,134.79,134.705,134.785,212500000.0
2009-08-26 10:14:00,134.8,134.81,134.78,134.785,198500000.0
2009-08-26 10:15:00,134.78,134.795,134.73,134.785,297200000.0
2009-08-26 10:16:00,134.785,134.79,134.72,134.765,327800000.0
2009-08-26 10:17:00,134.765,134.78,134.72,134.73,253700000.0
2009-08-26 10:18:00,134.73,134.73,134.63,134.66,307599999.0
2009-08-26 10:19:00,134.66,134.73,134.66,134.725,331500000.0
2009-08-26 10:20:00,134.725,134.735,134.71,134.725,479400000.0
2009-08-26 10:21:00,134.725,134.73,134.685,134.7,400700000.0
2009-08-26 10:22:00,134.705,134.705,134.65,134.66,324400000.0
2009-08-26 10:23:00,134.66,134.665,134.61,134.61,312900000.0
2009-08-26 10:24:00,134.615,134.64,134.605,134.635,316099999.0
2009-08-26 10:25:00,134.635,134.64,134.58,134.595,352800000.0
2009-08-26 10:26:00,134.57,134.605,134.565,134.585,291200000.0
2009-08-26 10:27:00,134.59,134.62,134.575,134.62,296100000.0
2009-08-26 10:28:00,134.62,134.64,134.6,134.63,256200000.0
2009-08-26 10:29:00,134.63,134.705,134.63,134.7,323800000.0
2009-08-26 10:30:00,134.7,134.7,134.665,134.68,309600000.0
2009-08-26 10:31:00,134.69,134.74,134.675,134.73,406900000.0
2009-08-26 10:32:00,134.73,134.73,134.63,134.63,854700000.0
2009-08-26 10:33:00,134.63,134.67,134.63,134.64,314400000.0
2009-08-26 10:34:00,134.64,134.67,134.64,134.665,133100000.0
2009-08-26 10:35:00,134.665,134.68,134.65,134.665,223100000.0
2009-08-26 10:36:00,134.665,134.665,134.635,134.635,187900000.0
2009-08-26 10:37:00,134.635,134.65,134.605,134.605,128500000.0
2009-08-26 10:38:00,134.61,134.64,134.605,134.635,127300000.0
2009-08-26 10:39:00,134.64,134.675,134.615,134.67,107500000.0
2009-08-26 10:40:00,134.665,134.67,134.635,134.67,139900000.0
2009-08-26 10:41:00,134.685,134.75,134.685,134.745,254000000.0
2009-08-26 10:42:00,134.745,134.745,134.695,134.7,198000000.0
2009-08-26 10:43:00,134.7,134.7,134.615,134.63,479600000.0
2009-08-26 10:44:00,134.635,134.645,134.6,134.605,274500000.0
2009-08-26 10:45:00,134.6,134.61,134.56,134.575,222200000.0
2009-08-26 10:46:00,134.575,134.615,134.575,134.59,237400000.0
2009-08-26 10:47:00,134.585,134.61,134.54,134.57,227300000.0
2009-08-26 10:48:00,134.565,134.58,134.56,134.57,136400000.0
2009-08-26 10:49:00,134.57,134.6,134.57,134.58,114000000.0
2009-08-26 10:50:00,134.57,134.575,134.55,134.56,177800000.0
2009-08-26 10:51:00,134.56,134.575,134.515,134.52,208500000.0
2009-08-26 10:52:00,134.525,134.6,134.52,134.585,150700000.0
2009-08-26 10:53:00,134.585,134.62,134.585,134.62,75600000.0
2009-08-26 10:54:00,134.62,134.655,134.595,134.645,260800000.0
2009-08-26 10:55:00,134.64,134.645,134.625,134.635,319700000.0
2009-08-26 10:56:00,134.635,134.65,134.63,134.635,245900000.0
2009-08-26 10:57:00,134.635,134.65,134.63,134.64,119000000.0
2009-08-26 10:58:00,134.64,134.66,134.64,134.64,270700000.0
2009-08-26 10:59:00,134.64,134.695,134.64,134.68,301300000.0
2009-08-26 11:00:00,134.68,134.69,134.66,134.665,398900000.0
2009-08-26 11:01:00,134.67,134.7,134.67,134.685,264500000.0
2009-08-26 11:02:00,134.685,134.715,134.67,134.705,404800000.0
2009-08-26 11:03:00,134.705,134.71,134.695,134.7,173400000.0
2009-08-26 11:04:00,134.705,134.715,134.705,134.71,104300000.0
2009-08-26 11:05:00,134.715,134.72,134.68,134.695,231700000.0
2009-08-26 11:06:00,134.695,134.695,134.595,134.615,298100000.0
2009-08-26 11:07:00,134.62,134.705,134.62,134.705,347500000.0
2009-08-26 11:08:00,134.71,134.71,134.67,134.68,309500000.0
2009-08-26 11:09:00,134.68,134.695,134.67,134.685,201600000.0
2009-08-26 11:10:00,134.685,134.685,134.64,134.66,106200000.0
2009-08-26 11:11:00,134.66,134.66,134.635,134.64,440600000.0
2009-08-26 11:12:00,134.64,134.66,134.635,134.66,205200000.0
2009-08-26 11:13:00,134.66,134.66,134.64,134.64,385500000.0
2009-08-26 11:14:00,134.64,134.665,134.64,134.64,462400000.0
2009-08-26 11:15:00,134.64,134.655,134.64,134.655,91300000.0
2009-08-26 11:16:00,134.655,134.68,134.645,134.665,115900000.0
2009-08-26 11:17:00,134.665,134.68,134.65,134.675,110000000.0
2009-08-26 11:18:00,134.675,134.685,134.675,134.675,76000000.0
2009-08-26 11:19:00,134.67,134.685,134.63,134.65,177800000.0
2009-08-26 11:20:00,134.65,134.65,134.62,134.645,255900000.0
2009-08-26 11:21:00,134.645,134.655,134.63,134.655,393100000.0
2009-08-26 11:22:00,134.65,134.65,134.635,134.635,121600000.0
2009-08-26 11:23:00,134.635,134.67,134.585,134.59,191100000.0
2009-08-26 11:24:00,134.595,134.605,134.545,134.56,254299999.0
2009-08-26 11:25:00,134.56,134.57,134.54,134.565,184400000.0
2009-08-26 11:26:00,134.57,134.57,134.535,134.54,194100000.0
2009-08-26 11:27:00,134.545,134.55,134.515,134.525,307300000.0
2009-08-26 11:28:00,134.525,134.54,134.5,134.505,357800000.0
2009-08-26 11:29:00,134.51,134.52,134.48,134.495,360200000.0
2009-08-26 11:30:00,134.49,134.49,134.425,134.47,229200000.0
2009-08-26 11:31:00,134.465,134.495,134.445,134.49,269600000.0
2009-08-26 11:32:00,134.495,134.57,134.49,134.57,194300000.0
2009-08-26 11:33:00,134.57,134.6,134.56,134.59,207900000.0
2009-08-26 11:34:00,134.59,134.655,134.58,134.6,445500000.0
2009-08-26 11:35:00,134.6,134.645,134.585,134.635,200400000.0
2009-08-26 11:36:00,134.635,134.645,134.615,134.635,349800000.0
2009-08-26 11:37:00,134.64,134.655,134.63,134.63,115200000.0
2009-08-26 11:38:00,134.635,134.66,134.635,134.66,129600000.0
2009-08-26 11:39:00,134.66,134.72,134.655,134.7,240600000.0
2009-08-26 11:40:00,134.7,134.73,134.68,134.73,204000000.0
2009-08-26 11:41:00,134.73,134.74,134.715,134.715,154200000.0
2009-08-26 11:42:00,134.715,134.73,134.715,134.715,218400000.0
2009-08-26 11:43:00,134.715,134.72,134.69,134.69,187800000.0
2009-08-26 11:44:00,134.69,134.715,134.65,134.66,265700000.0
2009-08-26 11:45:00,134.66,134.665,134.625,134.63,190500000.0
2009-08-26 11:46:00,134.63,134.685,134.625,134.675,232300000.0
2009-08-26 11:47:00,134.675,134.695,134.665,134.675,249300000.0
2009-08-26 11:48:00,134.68,134.68,134.645,134.655,120600000.0
2009-08-26 11:49:00,134.65,134.675,134.65,134.665,87200000.0
2009-08-26 11:50:00,134.665,134.665,134.64,134.645,90500000.0
2009-08-26 11:51:00,134.645,134.675,134.635,134.655,160600000.0
2009-08-26 11:52:00,134.65,134.655,134.62,134.65,211900000.0
2009-08-26 11:53:00,134.655,134.72,134.645,134.665,214100000.0
2009-08-26 11:54:00,134.665,134.69,134.665,134.67,156500000.0
2009-08-26 11:55:00,134.67,134.69,134.67,134.685,139900000.0
2009-08-26 11:56:00,134.685,134.695,134.68,134.685,184400000.0
2009-08-26 11:57:00,134.69,134.725,134.69,134.705,272500000.0
2009-08-26 11:58:00,134.71,134.725,134.69,134.71,208000000.0
2009-08-26 11:59:00,134.71,134.76,134.68,134.76,327100000.0
2009-08-26 12:00:00,134.76,134.785,134.755,134.775,204900000.0
2009-08-26 12:01:00,134.775,134.775,134.745,134.755,86600000.0
2009-08-26 12:02:00,134.75,134.765,134.74,134.76,171100000.0
2009-08-26 12:03:00,134.76,134.775,134.76,134.76,159600000.0
2009-08-26 12:04:00,134.76,134.76,134.72,134.73,133500000.0
2009-08-26 12:05:00,134.735,134.75,134.73,134.745,134200000.0
2009-08-26 12:06:00,134.75,134.75,134.715,134.745,155500000.0
2009-08-26 12:07:00,134.74,134.77,134.74,134.765,90600000.0
2009-08-26 12:08:00,134.755,134.765,134.745,134.75,118400000.0
2009-08-26 12:09:00,134.755,134.76,134.74,134.75,351600000.0
2009-08-26 12:10:00,134.76,134.775,134.74,134.77,355100000.0
2009-08-26 12:11:00,134.77,134.77,134.69,134.695,369200000.0
2009-08-26 12:12:00,134.695,134.715,134.64,134.645,125200000.0
2009-08-26 12:13:00,134.655,134.675,134.64,134.67,275200000.0
2009-08-26 12:14:00,134.665,134.665,134.58,134.605,186700000.0
2009-08-26 12:15:00,134.6,134.61,134.525,134.55,526700000.0
2009-08-26 12:16:00,134.56,134.565,134.53,134.54,344600000.0
2009-08-26 12:17:00,134.54,134.555,134.52,134.555,240100000.0
2009-08-26 12:18:00,134.56,134.58,134.54,134.58,217500000.0
2009-08-26 12:19:00,134.58,134.6,134.565,134.59,267400001.0
2009-08-26 12:20:00,134.6,134.6,134.58,134.58,180400000.0
2009-08-26 12:21:00,134.58,134.58,134.535,134.54,309400000.0
2009-08-26 12:22:00,134.55,134.55,134.515,134.525,218500000.0
2009-08-26 12:23:00,134.525,134.535,134.435,134.435,331700000.0
2009-08-26 12:24:00,134.435,134.475,134.41,134.465,165700000.0
2009-08-26 12:25:00,134.475,134.5,134.445,134.5,60200000.0
2009-08-26 12:26:00,134.5,134.505,134.45,134.49,261500000.0
2009-08-26 12:27:00,134.49,134.525,134.485,134.495,246400000.0
2009-08-26 12:28:00,134.495,134.495,134.455,134.46,330700000.0
2009-08-26 12:29:00,134.46,134.47,134.405,134.435,292600000.0
2009-08-26 12:30:00,134.44,134.47,134.44,134.46,149200000.0
2009-08-26 12:31:00,134.46,134.49,134.45,134.49,75300000.0
2009-08-26 12:32:00,134.49,134.615,134.49,134.605,163700000.0
2009-08-26 12:33:00,134.605,134.62,134.535,134.54,432400000.0
2009-08-26 12:34:00,134.54,134.555,134.525,134.535,427900000.0
2009-08-26 12:35:00,134.535,134.58,134.515,134.57,331000000.0
2009-08-26 12:36:00,134.57,134.585,134.55,134.55,452100000.0
2009-08-26 12:37:00,134.555,134.595,134.555,134.58,329300000.0
2009-08-26 12:38:00,134.575,134.585,134.56,134.575,375000000.0
2009-08-26 12:39:00,134.58,134.585,134.555,134.565,281700000.0
2009-08-26 12:40:00,134.565,134.575,134.53,134.55,388400000.0
2009-08-26 12:41:00,134.55,134.57,134.535,134.57,495500000.0
2009-08-26 12:42:00,134.57,134.59,134.565,134.585,207600000.0
2009-08-26 12:43:00,134.585,134.62,134.585,134.61,381100000.0
2009-08-26 12:44:00,134.61,134.61,134.57,134.575,296300000.0
2009-08-26 12:45:00,134.58,134.59,134.57,134.575,207200000.0
2009-08-26 12:46:00,134.58,134.61,134.57,134.61,173900000.0
2009-08-26 12:47:00,134.605,134.63,134.605,134.615,106100000.0
2009-08-26 12:48:00,134.615,134.65,134.615,134.63,168000000.0
2009-08-26 12:49:00,134.625,134.625,134.585,134.585,141600000.0
2009-08-26 12:50:00,134.585,134.62,134.585,134.61,304300000.0
2009-08-26 12:51:00,134.61,134.62,134.595,134.61,72900000.0
2009-08-26 12:52:00,134.6,134.6,134.55,134.565,186600000.0
2009-08-26 12:53:00,134.56,134.56,134.515,134.52,430900000.0
2009-08-26 12:54:00,134.52,134.575,134.515,134.56,168600000.0
2009-08-26 12:55:00,134.555,134.555,134.52,134.545,475700001.0
2009-08-26 12:56:00,134.55,134.55,134.535,134.535,93600000.0
2009-08-26 12:57:00,134.535,134.535,134.525,134.535,56600000.0
2009-08-26 12:58:00,134.54,134.545,134.51,134.515,175800000.0
2009-08-26 12:59:00,134.515,134.53,134.49,134.495,281000000.0
2009-08-26 13:00:00,134.495,134.535,134.495,134.52,205300000.0
2009-08-26 13:01:00,134.52,134.56,134.52,134.56,95600000.0
2009-08-26 13:02:00,134.56,134.6,134.56,134.585,287800000.0
2009-08-26 13:03:00,134.585,134.59,134.55,134.55,238800000.0
2009-08-26 13:04:00,134.555,134.565,134.515,134.525,398700000.0
2009-08-26 13:05:00,134.525,134.525,134.505,134.52,259399999.0
2009-08-26 13:06:00,134.52,134.54,134.495,134.5,353100000.0
2009-08-26 13:07:00,134.5,134.53,134.495,134.51,363200000.0
2009-08-26 13:08:00,134.51,134.545,134.505,134.535,550300000.0
2009-08-26 13:09:00,134.535,134.545,134.5,134.515,297100000.0
2009-08-26 13:10:00,134.515,134.525,134.5,134.52,382900000.0
2009-08-26 13:11:00,134.52,134.55,134.51,134.52,389500000.0
2009-08-26 13:12:00,134.52,134.545,134.52,134.52,126900000.0
2009-08-26 13:13:00,134.52,134.57,134.52,134.56,268300000.0
2009-08-26 13:14:00,134.56,134.57,134.55,134.56,236700000.0
2009-08-26 13:15:00,134.56,134.56,134.54,134.54,171300000.0
2009-08-26 13:16:00,134.535,134.535,134.49,134.49,554500001.0
2009-08-26 13:17:00,134.49,134.495,134.475,134.48,703800000.0
2009-08-26 13:18:00,134.48,134.485,134.445,134.455,342300000.0
2009-08-26 13:19:00,134.455,134.475,134.45,134.45,623800000.0
2009-08-26 13:20:00,134.45,134.46,134.405,134.42,364000000.0
2009-08-26 13:21:00,134.41,134.43,134.41,134.425,290600000.0
2009-08-26 13:22:00,134.425,134.44,134.405,134.435,347200000.0
2009-08-26 13:23:00,134.435,134.44,134.37,134.375,397300000.0
2009-08-26 13:24:00,134.375,134.39,134.295,134.31,410620000.0
2009-08-26 13:25:00,134.295,134.32,134.285,134.285,356000000.0
2009-08-26 13:26:00,134.29,134.345,134.265,134.335,207610000.0
2009-08-26 13:27:00,134.335,134.38,134.295,134.295,270000000.0
2009-08-26 13:28:00,134.295,134.41,134.28,134.405,386500000.0
2009-08-26 13:29:00,134.4,134.405,134.365,134.365,269000000.0
2009-08-26 13:30:00,134.365,134.37,134.31,134.31,335010000.0
2009-08-26 13:31:00,134.31,134.345,134.305,134.31,466300000.0
2009-08-26 13:32:00,134.305,134.385,134.285,134.355,235200000.0
2009-08-26 13:33:00,134.355,134.355,134.31,134.32,233400000.0
2009-08-26 13:34:00,134.32,134.37,134.31,134.35,299500000.0
2009-08-26 13:35:00,134.35,134.35,134.325,134.335,246900000.0
2009-08-26 13:36:00,134.335,134.365,134.315,134.36,400300000.0
2009-08-26 13:37:00,134.36,134.36,134.325,134.35,339200000.0
2009-08-26 13:38:00,134.335,134.365,134.325,134.35,378300000.0
2009-08-26 13:39:00,134.35,134.37,134.345,134.35,202600000.0
2009-08-26 13:40:00,134.355,134.365,134.295,134.31,231500000.0
2009-08-26 13:41:00,134.31,134.345,134.3,134.325,172500000.0
2009-08-26 13:42:00,134.325,134.355,134.32,134.355,161900000.0
2009-08-26 13:43:00,134.35,134.365,134.345,134.35,197400000.0
2009-08-26 13:44:00,134.35,134.36,134.3,134.3,301200000.0
2009-08-26 13:45:00,134.3,134.325,134.295,134.325,204400000.0
2009-08-26 13:46:00,134.325,134.33,134.305,134.325,88600000.0
2009-08-26 13:47:00,134.325,134.33,134.315,134.325,305000000.0
2009-08-26 13:48:00,134.325,134.365,134.32,134.35,280000000.0
2009-08-26 13:49:00,134.36,134.385,134.35,134.385,250400000.0
2009-08-26 13:50:00,134.385,134.425,134.385,134.415,105800000.0
2009-08-26 13:51:00,134.415,134.475,134.415,134.44,151600000.0
2009-08-26 13:52:00,134.44,134.475,134.435,134.47,203300000.0
2009-08-26 13:53:00,134.47,134.48,134.445,134.465,156000000.0
2009-08-26 13:54:00,134.465,134.5,134.46,134.475,199000000.0
2009-08-26 13:55:00,134.475,134.475,134.455,134.465,90200000.0
2009-08-26 13:56:00,134.46,134.51,134.46,134.5,353300000.0
2009-08-26 13:57:00,134.5,134.515,134.495,134.51,190700000.0
2009-08-26 13:58:00,134.51,134.53,134.505,134.515,413600000.0
2009-08-26 13:59:00,134.515,134.515,134.49,134.505,236800000.0
2009-08-26 14:00:00,134.5,134.51,134.47,134.5,597500000.0
2009-08-26 14:01:00,134.505,134.515,134.475,134.485,156900000.0
2009-08-26 14:02:00,134.485,134.485,134.455,134.455,306500000.0
2009-08-26 14:03:00,134.455,134.455,134.43,134.435,314500000.0
2009-08-26 14:04:00,134.435,134.445,134.4,134.405,392600000.0
2009-08-26 14:05:00,134.405,134.435,134.4,134.425,239500000.0
2009-08-26 14:06:00,134.425,134.455,134.42,134.445,239300000.0
2009-08-26 14:07:00,134.445,134.455,134.415,134.42,319900000.0
2009-08-26 14:08:00,134.42,134.44,134.375,134.375,461400000.0
2009-08-26 14:09:00,134.375,134.405,134.365,134.38,624100000.0
2009-08-26 14:10:00,134.38,134.415,134.375,134.4,578900000.0
2009-08-26 14:11:00,134.4,134.405,134.36,134.365,456000000.0
2009-08-26 14:12:00,134.365,134.365,134.32,134.35,599800000.0
2009-08-26 14:13:00,134.35,134.375,134.35,134.36,425700000.0
2009-08-26 14:14:00,134.365,134.375,134.315,134.32,572900000.0
2009-08-26 14:15:00,134.32,134.39,134.31,134.37,676100000.0
2009-08-26 14:16:00,134.37,134.37,134.355,134.37,473000000.0
2009-08-26 14:17:00,134.365,134.375,134.36,134.375,214500000.0
2009-08-26 14:18:00,134.375,134.405,134.37,134.405,385800000.0
2009-08-26 14:19:00,134.39,134.43,134.39,134.425,255300000.0
2009-08-26 14:20:00,134.425,134.44,134.42,134.42,412900000.0
2009-08-26 14:21:00,134.405,134.43,134.405,134.425,284200000.0
2009-08-26 14:22:00,134.42,134.45,134.42,134.435,355199996.0
2009-08-26 14:23:00,134.45,134.485,134.445,134.475,384800000.0
2009-08-26 14:24:00,134.48,134.525,134.475,134.52,551999998.0
2009-08-26 14:25:00,134.525,134.535,134.5,134.515,899000004.0
2009-08-26 14:26:00,134.515,134.545,134.5,134.525,328000000.0
2009-08-26 14:27:00,134.525,134.565,134.52,134.55,537000000.0
2009-08-26 14:28:00,134.545,134.57,134.535,134.56,478300000.0
2009-08-26 14:29:00,134.56,134.61,134.485,134.485,425100000.0
2009-08-26 14:30:00,134.48,134.79,134.48,134.605,382800000.0
2009-08-26 14:31:00,134.595,134.595,134.325,134.41,697600000.0
2009-08-26 14:32:00,134.4,134.46,134.385,134.45,300000000.0
2009-08-26 14:33:00,134.46,134.475,134.28,134.28,585100000.0
2009-08-26 14:34:00,134.285,134.325,134.25,134.295,510400000.0
2009-08-26 14:35:00,134.28,134.29,134.2,134.22,649999998.0
2009-08-26 14:36:00,134.22,134.31,134.2,134.29,432200000.0
2009-08-26 14:37:00,134.29,134.36,134.285,134.3,373300000.0
2009-08-26 14:38:00,134.305,134.355,134.295,134.34,513100000.0
2009-08-26 14:39:00,134.34,134.435,134.34,134.43,600600000.0
2009-08-26 14:40:00,134.43,134.47,134.405,134.465,325300000.0
2009-08-26 14:41:00,134.46,134.49,134.415,134.45,535200000.0
2009-08-26 14:42:00,134.45,134.465,134.41,134.42,577000000.0
2009-08-26 14:43:00,134.42,134.44,134.405,134.415,760100001.0
2009-08-26 14:44:00,134.415,134.425,134.36,134.38,554299999.0
2009-08-26 14:45:00,134.38,134.405,134.37,134.39,209700000.0
2009-08-26 14:46:00,134.385,134.41,134.345,134.365,161400000.0
2009-08-26 14:47:00,134.365,134.425,134.32,134.425,335300000.0
2009-08-26 14:48:00,134.425,134.465,134.41,134.45,336400000.0
2009-08-26 14:49:00,134.45,134.45,134.405,134.415,305600000.0
2009-08-26 14:50:00,134.425,134.495,134.415,134.44,391300000.0
2009-08-26 14:51:00,134.435,134.49,134.43,134.46,405300000.0
2009-08-26 14:52:00,134.46,134.515,134.445,134.5,463699999.0
2009-08-26 14:53:00,134.495,134.51,134.445,134.445,293000000.0
2009-08-26 14:54:00,134.435,134.48,134.415,134.475,470900000.0
2009-08-26 14:55:00,134.475,134.475,134.425,134.43,281500000.0
2009-08-26 14:56:00,134.43,134.435,134.395,134.42,521800000.0
2009-08-26 14:57:00,134.42,134.47,134.415,134.47,420900000.0
2009-08-26 14:58:00,134.47,134.495,134.405,134.415,365000000.0
2009-08-26 14:59:00,134.415,134.475,134.405,134.44,460299998.0
2009-08-26 15:00:00,134.435,134.525,134.43,134.475,419100000.0
2009-08-26 15:01:00,134.475,134.475,134.435,134.465,183300000.0
2009-08-26 15:02:00,134.465,134.47,134.4,134.46,353800000.0
2009-08-26 15:03:00,134.455,134.5,134.445,134.48,314100000.0
2009-08-26 15:04:00,134.485,134.485,134.42,134.42,280900000.0
2009-08-26 15:05:00,134.42,134.425,134.4,134.415,548100000.0
2009-08-26 15:06:00,134.41,134.44,134.395,134.44,532200000.0
2009-08-26 15:07:00,134.445,134.45,134.365,134.38,504600000.0
2009-08-26 15:08:00,134.375,134.385,134.35,134.365,559300001.0
2009-08-26 15:09:00,134.365,134.41,134.355,134.405,423600000.0
2009-08-26 15:10:00,134.405,134.415,134.38,134.385,651800000.0
2009-08-26 15:11:00,134.39,134.42,134.375,134.415,269500000.0
2009-08-26 15:12:00,134.415,134.45,134.415,134.435,348000000.0
2009-08-26 15:13:00,134.435,134.46,134.425,134.45,256300000.0
2009-08-26 15:14:00,134.45,134.45,134.375,134.375,459100000.0
2009-08-26 15:15:00,134.365,134.37,134.3,134.305,746400000.0
2009-08-26 15:16:00,134.3,134.3,134.19,134.21,955500001.0
2009-08-26 15:17:00,134.21,134.28,134.195,134.28,563100000.0
2009-08-26 15:18:00,134.27,134.335,134.27,134.325,317000000.0
2009-08-26 15:19:00,134.325,134.355,134.3,134.33,483300002.0
2009-08-26 15:20:00,134.33,134.37,134.32,134.36,622000000.0
2009-08-26 15:21:00,134.36,134.36,134.27,134.345,336400000.0
2009-08-26 15:22:00,134.345,134.35,134.305,134.32,219000000.0
2009-08-26 15:23:00,134.32,134.32,134.285,134.3,177800000.0
2009-08-26 15:24:00,134.3,134.3,134.23,134.25,446000000.0
2009-08-26 15:25:00,134.255,134.31,134.255,134.305,534500000.0
2009-08-26 15:26:00,134.305,134.355,134.275,134.29,417500000.0
2009-08-26 15:27:00,134.29,134.3,134.25,134.26,565700000.0
2009-08-26 15:28:00,134.26,134.26,134.225,134.24,373800000.0
2009-08-26 15:29:00,134.24,134.25,134.14,134.165,518400000.0
2009-08-26 15:30:00,134.165,134.205,134.075,134.2,618000000.0
2009-08-26 15:31:00,134.21,134.275,134.165,134.26,444700000.0
2009-08-26 15:32:00,134.255,134.31,134.225,134.3,374700000.0
2009-08-26 15:33:00,134.3,134.315,134.23,134.23,541300000.0
2009-08-26 15:34:00,134.225,134.235,134.16,134.16,342900001.0
2009-08-26 15:35:00,134.16,134.17,134.02,134.055,613700001.0
2009-08-26 15:36:00,134.05,134.125,134.025,134.115,493900000.0
2009-08-26 15:37:00,134.115,134.175,134.1,134.155,550800000.0
2009-08-26 15:38:00,134.155,134.225,134.13,134.215,471400000.0
2009-08-26 15:39:00,134.215,134.24,134.145,134.19,555400001.0
2009-08-26 15:40:00,134.19,134.245,134.19,134.2,478600000.0
2009-08-26 15:41:00,134.205,134.21,134.16,134.16,486300000.0
2009-08-26 15:42:00,134.16,134.16,134.08,134.16,685700000.0
2009-08-26 15:43:00,134.16,134.175,134.105,134.13,604100000.0
2009-08-26 15:44:00,134.13,134.16,134.095,134.105,353000000.0
2009-08-26 15:45:00,134.095,134.095,133.99,134.01,504900000.0
2009-08-26 15:46:00,134.01,134.08,134.01,134.045,538200000.0
2009-08-26 15:47:00,134.045,134.105,134.035,134.065,481700000.0
2009-08-26 15:48:00,134.06,134.07,134.015,134.02,397700000.0
2009-08-26 15:49:00,134.015,134.04,134.0,134.035,406200000.0
2009-08-26 15:50:00,134.035,134.09,134.025,134.085,333800000.0
2009-08-26 15:51:00,134.085,134.1,134.015,134.03,399500000.0
2009-08-26 15:52:00,134.03,134.06,134.02,134.045,471100000.0
2009-08-26 15:53:00,134.045,134.055,134.02,134.055,563400000.0
2009-08-26 15:54:00,134.055,134.125,134.045,134.115,443100001.0
2009-08-26 15:55:00,134.12,134.145,134.075,134.145,407500000.0
2009-08-26 15:56:00,134.14,134.225,134.14,134.2,516000001.0
2009-08-26 15:57:00,134.2,134.32,134.2,134.295,418500001.0
2009-08-26 15:58:00,134.295,134.305,134.19,134.225,722500001.0
2009-08-26 15:59:00,134.225,134.28,134.21,134.25,496200000.0
2009-08-26 16:00:00,134.275,134.515,134.275,134.49,464700000.0
2009-08-26 16:01:00,134.48,134.57,134.455,134.455,615800001.0
2009-08-26 16:02:00,134.45,134.455,134.285,134.285,515900000.0
2009-08-26 16:03:00,134.27,134.315,134.22,134.22,448800000.0
2009-08-26 16:04:00,134.22,134.33,134.175,134.33,539000001.0
2009-08-26 16:05:00,134.335,134.415,134.305,134.31,577000000.0
2009-08-26 16:06:00,134.31,134.45,134.31,134.415,543700000.0
2009-08-26 16:07:00,134.4,134.445,134.325,134.34,488500000.0
2009-08-26 16:08:00,134.34,134.345,134.3,134.32,304800000.0
2009-08-26 16:09:00,134.32,134.345,134.305,134.33,551100000.0
2009-08-26 16:10:00,134.33,134.38,134.315,134.32,422700000.0
2009-08-26 16:11:00,134.33,134.39,134.315,134.385,383200000.0
2009-08-26 16:12:00,134.375,134.48,134.345,134.475,555500000.0
2009-08-26 16:13:00,134.485,134.485,134.39,134.46,520600000.0
2009-08-26 16:14:00,134.46,134.595,134.46,134.54,531000001.0
2009-08-26 16:15:00,134.54,134.6,134.505,134.53,534900000.0
2009-08-26 16:16:00,134.525,134.59,134.5,134.56,460700000.0
2009-08-26 16:17:00,134.56,134.57,134.505,134.51,722300001.0
2009-08-26 16:18:00,134.515,134.515,134.405,134.405,753500000.0
2009-08-26 16:19:00,134.4,134.455,134.4,134.43,424700001.0
2009-08-26 16:20:00,134.435,134.485,134.435,134.455,419300000.0
2009-08-26 16:21:00,134.46,134.48,134.415,134.475,486200000.0
2009-08-26 16:22:00,134.465,134.515,134.425,134.495,584500000.0
2009-08-26 16:23:00,134.49,134.505,134.455,134.48,340500000.0
2009-08-26 16:24:00,134.48,134.49,134.415,134.43,528600002.0
2009-08-26 16:25:00,134.435,134.465,134.395,134.415,265000000.0
2009-08-26 16:26:00,134.415,134.43,134.355,134.355,450100000.0
2009-08-26 16:27:00,134.36,134.365,134.3,134.315,352100000.0
2009-08-26 16:28:00,134.31,134.315,134.205,134.22,293900000.0
2009-08-26 16:29:00,134.22,134.29,134.21,134.23,433900000.0
2009-08-26 16:30:00,134.235,134.31,134.22,134.31,486499999.0
2009-08-26 16:31:00,134.31,134.37,134.3,134.36,595060001.0
2009-08-26 16:32:00,134.37,134.415,134.345,134.415,442500000.0
2009-08-26 16:33:00,134.415,134.46,134.37,134.37,487300000.0
2009-08-26 16:34:00,134.37,134.465,134.37,134.39,328700000.0
2009-08-26 16:35:00,134.39,134.46,134.385,134.445,784999999.0
2009-08-26 16:36:00,134.445,134.45,134.32,134.37,497400000.0
2009-08-26 16:37:00,134.37,134.445,134.36,134.405,436800000.0
2009-08-26 16:38:00,134.405,134.43,134.34,134.36,271500000.0
2009-08-26 16:39:00,134.36,134.435,134.35,134.435,298500000.0
2009-08-26 16:40:00,134.44,134.44,134.36,134.395,349700000.0
2009-08-26 16:41:00,134.395,134.435,134.375,134.43,377800001.0
2009-08-26 16:42:00,134.43,134.435,134.37,134.39,348700000.0
2009-08-26 16:43:00,134.39,134.39,134.33,134.355,507300000.0
2009-08-26 16:44:00,134.355,134.36,134.245,134.265,423200000.0
2009-08-26 16:45:00,134.265,134.265,134.175,134.195,675499999.0
2009-08-26 16:46:00,134.2,134.285,134.2,134.265,418100000.0
2009-08-26 16:47:00,134.265,134.265,134.22,134.235,458300000.0
2009-08-26 16:48:00,134.235,134.235,134.16,134.175,597400000.0
2009-08-26 16:49:00,134.175,134.205,134.125,134.205,524100000.0
2009-08-26 16:50:00,134.205,134.255,134.19,134.235,298000000.0
2009-08-26 16:51:00,134.235,134.255,134.22,134.25,474200000.0
2009-08-26 16:52:00,134.24,134.295,134.195,134.195,316100000.0
2009-08-26 16:53:00,134.19,134.255,134.17,134.25,468200000.0
2009-08-26 16:54:00,134.25,134.305,134.225,134.3,433300000.0
2009-08-26 16:55:00,134.295,134.33,134.26,134.325,392000000.0
2009-08-26 16:56:00,134.325,134.335,134.275,134.315,242200000.0
2009-08-26 16:57:00,134.315,134.315,134.275,134.285,328100000.0
2009-08-26 16:58:00,134.295,134.295,134.19,134.24,335200000.0
2009-08-26 16:59:00,134.24,134.29,134.235,134.255,405600000.0
2009-08-26 17:00:00,134.26,134.27,134.215,134.235,400900000.0
2009-08-26 17:01:00,134.225,134.275,134.215,134.215,285400000.0
2009-08-26 17:02:00,134.215,134.25,134.19,134.24,447700000.0
2009-08-26 17:03:00,134.245,134.31,134.225,134.26,457500000.0
2009-08-26 17:04:00,134.26,134.275,134.245,134.25,357400000.0
2009-08-26 17:05:00,134.26,134.26,134.205,134.215,397500000.0
2009-08-26 17:06:00,134.22,134.22,134.16,134.175,270800000.0
2009-08-26 17:07:00,134.18,134.195,134.16,134.18,329200000.0
2009-08-26 17:08:00,134.18,134.2,134.09,134.09,471900000.0
2009-08-26 17:09:00,134.09,134.095,134.035,134.035,307700000.0
2009-08-26 17:10:00,134.035,134.085,134.02,134.04,364500001.0
2009-08-26 17:11:00,134.035,134.035,133.995,134.005,505800000.0
2009-08-26 17:12:00,134.005,134.025,133.985,134.02,506500001.0
2009-08-26 17:13:00,134.025,134.075,134.015,134.07,430800000.0
2009-08-26 17:14:00,134.07,134.08,134.045,134.06,462400000.0
2009-08-26 17:15:00,134.06,134.09,134.05,134.07,305000000.0
2009-08-26 17:16:00,134.075,134.12,134.06,134.11,293700000.0
2009-08-26 17:17:00,134.115,134.13,134.1,134.1,263700000.0
2009-08-26 17:18:00,134.105,134.125,134.09,134.1,358500001.0
2009-08-26 17:19:00,134.1,134.12,134.07,134.08,355000000.0
2009-08-26 17:20:00,134.08,134.08,134.02,134.05,220200000.0
2009-08-26 17:21:00,134.045,134.065,134.0,134.01,474700000.0
2009-08-26 17:22:00,134.01,134.055,134.005,134.04,451600000.0
2009-08-26 17:23:00,134.03,134.065,134.025,134.055,408200000.0
2009-08-26 17:24:00,134.065,134.1,134.065,134.08,182300000.0
2009-08-26 17:25:00,134.08,134.1,134.065,134.095,280500000.0
2009-08-26 17:26:00,134.095,134.13,134.06,134.13,334500000.0
2009-08-26 17:27:00,134.125,134.185,134.12,134.155,224200000.0
2009-08-26 17:28:00,134.155,134.185,134.14,134.16,377000000.0
2009-08-26 17:29:00,134.165,134.17,134.12,134.15,283100000.0
2009-08-26 17:30:00,134.15,134.15,134.105,134.11,253400000.0
2009-08-26 17:31:00,134.11,134.11,134.065,134.075,289100000.0
2009-08-26 17:32:00,134.08,134.15,134.08,134.115,468800000.0
2009-08-26 17:33:00,134.115,134.16,134.11,134.155,236700000.0
2009-08-26 17:34:00,134.155,134.16,134.085,134.09,150700000.0
2009-08-26 17:35:00,134.09,134.09,134.0,134.005,410200000.0
2009-08-26 17:36:00,134.005,134.05,134.005,134.05,438300000.0
2009-08-26 17:37:00,134.05,134.07,134.01,134.035,252900000.0
2009-08-26 17:38:00,134.035,134.04,133.9,133.93,494800004.0
2009-08-26 17:39:00,133.93,133.965,133.915,133.93,389999999.0
2009-08-26 17:40:00,133.935,134.075,133.905,134.045,365400000.0
2009-08-26 17:41:00,134.045,134.105,134.045,134.045,275700000.0
2009-08-26 17:42:00,134.05,134.085,134.025,134.05,348100000.0
2009-08-26 17:43:00,134.055,134.06,134.04,134.04,190400000.0
2009-08-26 17:44:00,134.04,134.085,134.01,134.06,350500000.0
2009-08-26 17:45:00,134.065,134.135,134.055,134.125,336800000.0
2009-08-26 17:46:00,134.12,134.12,134.085,134.085,211700000.0
2009-08-26 17:47:00,134.085,134.155,134.085,134.135,308300000.0
2009-08-26 17:48:00,134.13,134.16,134.115,134.14,254200000.0
2009-08-26 17:49:00,134.14,134.18,134.135,134.135,342500000.0
2009-08-26 17:50:00,134.13,134.21,134.13,134.18,291000000.0
2009-08-26 17:51:00,134.175,134.21,134.165,134.19,353300000.0
2009-08-26 17:52:00,134.185,134.21,134.175,134.205,292300000.0
2009-08-26 17:53:00,134.205,134.22,134.19,134.21,274400000.0
2009-08-26 17:54:00,134.22,134.24,134.21,134.24,119600000.0
2009-08-26 17:55:00,134.24,134.24,134.18,134.19,229300000.0
2009-08-26 17:56:00,134.19,134.19,134.175,134.18,215200000.0
2009-08-26 17:57:00,134.185,134.185,134.125,134.13,303600000.0
2009-08-26 17:58:00,134.13,134.165,134.13,134.155,194100000.0
2009-08-26 17:59:00,134.16,134.16,134.115,134.115,227700000.0
2009-08-26 18:00:00,134.115,134.135,134.02,134.02,291200000.0
2009-08-26 18:01:00,134.02,134.1,134.015,134.095,340400000.0
2009-08-26 18:02:00,134.095,134.145,134.095,134.145,139900000.0
2009-08-26 18:03:00,134.15,134.155,134.055,134.075,315700000.0
2009-08-26 18:04:00,134.075,134.075,134.045,134.06,82500000.0
2009-08-26 18:05:00,134.055,134.065,134.015,134.06,180800000.0
2009-08-26 18:06:00,134.06,134.065,134.025,134.03,251200000.0
2009-08-26 18:07:00,134.03,134.04,133.99,134.025,485900000.0
2009-08-26 18:08:00,134.025,134.075,134.025,134.06,251200000.0
2009-08-26 18:09:00,134.06,134.12,134.06,134.095,293100001.0
2009-08-26 18:10:00,134.09,134.13,134.085,134.12,214500000.0
2009-08-26 18:11:00,134.12,134.135,134.11,134.115,333400000.0
2009-08-26 18:12:00,134.11,134.145,134.085,134.125,381500000.0
2009-08-26 18:13:00,134.125,134.225,134.125,134.21,346600000.0
2009-08-26 18:14:00,134.205,134.255,134.2,134.24,279700000.0
2009-08-26 18:15:00,134.24,134.25,134.205,134.205,238400000.0
2009-08-26 18:16:00,134.205,134.235,134.2,134.215,275600000.0
2009-08-26 18:17:00,134.21,134.225,134.205,134.22,196300000.0
2009-08-26 18:18:00,134.22,134.225,134.205,134.225,123200000.0
2009-08-26 18:19:00,134.225,134.245,134.205,134.24,246900000.0
2009-08-26 18:20:00,134.25,134.3,134.245,134.29,277500000.0
2009-08-26 18:21:00,134.29,134.29,134.275,134.28,255600000.0
2009-08-26 18:22:00,134.275,134.315,134.275,134.3,352800000.0
2009-08-26 18:23:00,134.3,134.33,134.3,134.31,208800000.0
2009-08-26 18:24:00,134.31,134.31,134.265,134.295,243500000.0
2009-08-26 18:25:00,134.295,134.3,134.27,134.28,223500000.0
2009-08-26 18:26:00,134.28,134.29,134.275,134.275,151100000.0
2009-08-26 18:27:00,134.27,134.28,134.25,134.26,217900000.0
2009-08-26 18:28:00,134.26,134.27,134.235,134.255,165500000.0
2009-08-26 18:29:00,134.255,134.29,134.25,134.265,136800000.0
2009-08-26 18:30:00,134.27,134.28,134.25,134.25,71300000.0
2009-08-26 18:31:00,134.25,134.25,134.205,134.205,87300000.0
2009-08-26 18:32:00,134.205,134.205,134.19,134.2,129200000.0
2009-08-26 18:33:00,134.185,134.22,134.18,134.21,126300000.0
2009-08-26 18:34:00,134.21,134.26,134.21,134.26,152500000.0
2009-08-26 18:35:00,134.26,134.275,134.25,134.27,129700000.0
2009-08-26 18:36:00,134.27,134.28,134.27,134.27,102900000.0
2009-08-26 18:37:00,134.27,134.27,134.195,134.205,128200000.0
2009-08-26 18:38:00,134.195,134.265,134.195,134.265,141900000.0
2009-08-26 18:39:00,134.265,134.275,134.255,134.265,148800000.0
2009-08-26 18:40:00,134.26,134.265,134.245,134.245,91600000.0
2009-08-26 18:41:00,134.25,134.275,134.235,134.27,224300000.0
2009-08-26 18:42:00,134.27,134.285,134.26,134.26,136600000.0
2009-08-26 18:43:00,134.26,134.26,134.23,134.235,286900000.0
2009-08-26 18:44:00,134.235,134.235,134.18,134.215,335700000.0
2009-08-26 18:45:00,134.215,134.215,134.195,134.195,233600000.0
2009-08-26 18:46:00,134.195,134.195,134.175,134.18,118500000.0
2009-08-26 18:47:00,134.18,134.19,134.135,134.16,76100000.0
2009-08-26 18:48:00,134.16,134.18,134.155,134.175,48800000.0
2009-08-26 18:49:00,134.175,134.215,134.175,134.2,130700000.0
2009-08-26 18:50:00,134.2,134.225,134.175,134.22,133300000.0
2009-08-26 18:51:00,134.215,134.22,134.195,134.2,50600000.0
2009-08-26 18:52:00,134.2,134.21,134.19,134.2,86700000.0
2009-08-26 18:53:00,134.2,134.22,134.2,134.22,183500000.0
2009-08-26 18:54:00,134.21,134.25,134.21,134.22,150000000.0
2009-08-26 18:55:00,134.22,134.22,134.2,134.205,88800000.0
2009-08-26 18:56:00,134.205,134.21,134.18,134.2,258500000.0
2009-08-26 18:57:00,134.2,134.2,134.185,134.185,185300000.0
2009-08-26 18:58:00,134.185,134.205,134.185,134.19,277600000.0
2009-08-26 18:59:00,134.2,134.25,134.19,134.245,172600000.0
2009-08-26 19:00:00,134.245,134.245,134.18,134.205,168100000.0
2009-08-26 19:01:00,134.205,134.26,134.205,134.215,328600000.0
2009-08-26 19:02:00,134.21,134.245,134.2,134.235,256800000.0
2009-08-26 19:03:00,134.235,134.235,134.175,134.175,197700000.0
2009-08-26 19:04:00,134.165,134.18,134.135,134.135,203900000.0
2009-08-26 19:05:00,134.125,134.145,134.115,134.125,240200000.0
2009-08-26 19:06:00,134.125,134.13,134.085,134.11,322900000.0
2009-08-26 19:07:00,134.11,134.125,134.105,134.105,235400000.0
2009-08-26 19:08:00,134.105,134.115,134.065,134.08,538900000.0
2009-08-26 19:09:00,134.085,134.11,134.05,134.105,261900000.0
2009-08-26 19:10:00,134.13,134.15,134.125,134.135,177600000.0
2009-08-26 19:11:00,134.135,134.16,134.115,134.12,170200000.0
2009-08-26 19:12:00,134.12,134.125,134.08,134.08,133500000.0
2009-08-26 19:13:00,134.08,134.12,134.08,134.09,210400000.0
2009-08-26 19:14:00,134.09,134.09,134.065,134.065,77700000.0
2009-08-26 19:15:00,134.07,134.085,134.065,134.08,203400000.0
2009-08-26 19:16:00,134.075,134.075,134.045,134.06,148900000.0
2009-08-26 19:17:00,134.06,134.07,134.02,134.025,368600000.0
2009-08-26 19:18:00,134.025,134.03,133.935,133.97,437200000.0
2009-08-26 19:19:00,133.97,134.03,133.965,134.025,312200000.0
2009-08-26 19:20:00,134.02,134.06,134.02,134.055,121200000.0
2009-08-26 19:21:00,134.055,134.06,134.005,134.04,100800000.0
2009-08-26 19:22:00,134.04,134.045,134.0,134.025,208400000.0
2009-08-26 19:23:00,134.025,134.05,134.02,134.05,258300000.0
2009-08-26 19:24:00,134.05,134.095,134.05,134.08,102300000.0
2009-08-26 19:25:00,134.08,134.085,134.075,134.08,140600000.0
2009-08-26 19:26:00,134.08,134.105,134.065,134.095,176700000.0
2009-08-26 19:27:00,134.095,134.095,134.085,134.09,90300000.0
2009-08-26 19:28:00,134.09,134.11,134.08,134.08,212900000.0
2009-08-26 19:29:00,134.08,134.115,134.08,134.1,112900000.0
2009-08-26 19:30:00,134.1,134.14,134.095,134.14,119900000.0
2009-08-26 19:31:00,134.14,134.14,134.11,134.14,200600000.0
2009-08-26 19:32:00,134.14,134.165,134.135,134.16,164400000.0
2009-08-26 19:33:00,134.15,134.195,134.15,134.18,195000000.0
2009-08-26 19:34:00,134.18,134.215,134.18,134.205,119900000.0
2009-08-26 19:35:00,134.215,134.23,134.2,134.205,180600000.0
2009-08-26 19:36:00,134.2,134.205,134.145,134.145,236300000.0
2009-08-26 19:37:00,134.15,134.16,134.135,134.155,89900000.0
2009-08-26 19:38:00,134.15,134.175,134.145,134.17,163500000.0
2009-08-26 19:39:00,134.17,134.23,134.17,134.215,186800000.0
2009-08-26 19:40:00,134.215,134.22,134.195,134.2,184500000.0
2009-08-26 19:41:00,134.2,134.2,134.17,134.17,113200000.0
2009-08-26 19:42:00,134.165,134.19,134.15,134.17,144400000.0
2009-08-26 19:43:00,134.16,134.165,134.15,134.155,192999999.0
2009-08-26 19:44:00,134.155,134.165,134.145,134.155,158199999.0
2009-08-26 19:45:00,134.155,134.215,134.155,134.195,181200000.0
2009-08-26 19:46:00,134.195,134.195,134.13,134.13,261500000.0
2009-08-26 19:47:00,134.13,134.15,134.125,134.145,187800000.0
2009-08-26 19:48:00,134.14,134.205,134.135,134.195,245700000.0
2009-08-26 19:49:00,134.205,134.205,134.165,134.165,296000000.0
2009-08-26 19:50:00,134.16,134.17,134.14,134.14,108600000.0
2009-08-26 19:51:00,134.15,134.17,134.15,134.155,155500000.0
2009-08-26 19:52:00,134.155,134.155,134.115,134.115,118800000.0
2009-08-26 19:53:00,134.12,134.135,134.12,134.135,105800000.0
2009-08-26 19:54:00,134.135,134.16,134.12,134.13,131500000.0
2009-08-26 19:55:00,134.13,134.175,134.13,134.175,276100000.0
2009-08-26 19:56:00,134.175,134.215,134.165,134.215,170900000.0
2009-08-26 19:57:00,134.22,134.24,134.2,134.23,199400000.0
2009-08-26 19:58:00,134.23,134.27,134.215,134.26,158700000.0
2009-08-26 19:59:00,134.26,134.29,134.26,134.28,164700000.0
2009-08-26 20:00:00,134.28,134.34,134.28,134.32,408900000.0
2009-08-26 20:01:00,134.32,134.32,134.275,134.3,222600000.0
2009-08-26 20:02:00,134.305,134.315,134.295,134.305,100900000.0
2009-08-26 20:03:00,134.305,134.305,134.235,134.24,173100000.0
2009-08-26 20:04:00,134.24,134.26,134.205,134.21,144300000.0
2009-08-26 20:05:00,134.225,134.225,134.205,134.205,98100000.0
2009-08-26 20:06:00,134.205,134.215,134.18,134.185,271200000.0
2009-08-26 20:07:00,134.185,134.215,134.18,134.21,247600000.0
2009-08-26 20:08:00,134.215,134.25,134.21,134.24,136000000.0
2009-08-26 20:09:00,134.24,134.24,134.195,134.2,167500000.0
2009-08-26 20:10:00,134.19,134.195,134.16,134.165,257000000.0
2009-08-26 20:11:00,134.165,134.185,134.155,134.17,266800000.0
2009-08-26 20:12:00,134.17,134.195,134.17,134.195,318700000.0
2009-08-26 20:13:00,134.2,134.2,134.19,134.19,124500000.0
2009-08-26 20:14:00,134.19,134.2,134.13,134.165,325000000.0
2009-08-26 20:15:00,134.18,134.185,134.155,134.155,222700000.0
2009-08-26 20:16:00,134.165,134.17,134.155,134.16,229100000.0
2009-08-26 20:17:00,134.16,134.185,134.155,134.18,183300000.0
2009-08-26 20:18:00,134.185,134.185,134.155,134.165,217700000.0
2009-08-26 20:19:00,134.165,134.165,134.155,134.165,117500000.0
2009-08-26 20:20:00,134.165,134.185,134.16,134.175,243000000.0
2009-08-26 20:21:00,134.165,134.18,134.155,134.17,188000000.0
2009-08-26 20:22:00,134.165,134.215,134.165,134.195,221300000.0
2009-08-26 20:23:00,134.2,134.2,134.115,134.115,317300000.0
2009-08-26 20:24:00,134.12,134.165,134.11,134.155,178800000.0
2009-08-26 20:25:00,134.155,134.18,134.14,134.16,133600000.0
2009-08-26 20:26:00,134.165,134.18,134.15,134.16,280500000.0
2009-08-26 20:27:00,134.165,134.165,134.145,134.15,167700000.0
2009-08-26 20:28:00,134.155,134.17,134.145,134.145,201800000.0
2009-08-26 20:29:00,134.145,134.15,134.14,134.145,145300000.0
2009-08-26 20:30:00,134.145,134.145,134.115,134.12,108300000.0
2009-08-26 20:31:00,134.12,134.145,134.12,134.135,132200000.0
2009-08-26 20:32:00,134.145,134.17,134.14,134.15,197000000.0
2009-08-26 20:33:00,134.15,134.155,134.12,134.13,166500000.0
2009-08-26 20:34:00,134.13,134.13,134.11,134.125,143300000.0
2009-08-26 20:35:00,134.13,134.145,134.12,134.14,180700000.0
2009-08-26 20:36:00,134.14,134.16,134.135,134.16,108000000.0
2009-08-26 20:37:00,134.16,134.165,134.145,134.145,188500000.0
2009-08-26 20:38:00,134.145,134.16,134.14,134.16,144900000.0
2009-08-26 20:39:00,134.16,134.17,134.15,134.17,69500000.0
2009-08-26 20:40:00,134.17,134.17,134.15,134.165,44200000.0
2009-08-26 20:41:00,134.165,134.22,134.165,134.19,202900000.0
2009-08-26 20:42:00,134.19,134.215,134.19,134.195,275900000.0
2009-08-26 20:43:00,134.195,134.2,134.175,134.195,149800000.0
2009-08-26 20:44:00,134.195,134.2,134.185,134.2,163200000.0
2009-08-26 20:45:00,134.2,134.22,134.195,134.205,158100000.0
2009-08-26 20:46:00,134.205,134.24,134.205,134.22,176000000.0
2009-08-26 20:47:00,134.225,134.245,134.22,134.245,25800000.0
2009-08-26 20:48:00,134.25,134.265,134.245,134.25,53500000.0
2009-08-26 20:49:00,134.25,134.26,134.23,134.23,88900000.0
2009-08-26 20:50:00,134.225,134.235,134.205,134.21,144800000.0
2009-08-26 20:51:00,134.21,134.235,134.21,134.215,169900000.0
2009-08-26 20:52:00,134.215,134.22,134.2,134.21,144200000.0
2009-08-26 20:53:00,134.21,134.22,134.165,134.165,195200000.0
2009-08-26 20:54:00,134.165,134.165,134.14,134.155,276700000.0
2009-08-26 20:55:00,134.155,134.155,134.15,134.15,167600000.0
2009-08-26 20:56:00,134.15,134.15,134.12,134.125,413900000.0
2009-08-26 20:57:00,134.125,134.135,134.095,134.11,219900000.0
2009-08-26 20:58:00,134.11,134.11,134.06,134.085,141400000.0
2009-08-26 20:59:00,134.09,134.095,134.075,134.08,117100000.0
2009-08-26 21:00:00,134.075,134.105,134.06,134.09,377600000.0
2009-08-26 21:01:00,134.09,134.155,134.09,134.135,514500001.0
2009-08-26 21:02:00,134.14,134.145,134.135,134.135,252600000.0
2009-08-26 21:03:00,134.135,134.145,134.125,134.145,235900000.0
2009-08-26 21:04:00,134.145,134.18,134.145,134.165,249700000.0
2009-08-26 21:05:00,134.17,134.17,134.12,134.135,368100000.0
2009-08-26 21:06:00,134.135,134.145,134.115,134.115,269100000.0
2009-08-26 21:07:00,134.115,134.135,134.11,134.12,265400000.0
2009-08-26 21:08:00,134.12,134.18,134.115,134.18,357900000.0
2009-08-26 21:09:00,134.18,134.195,134.17,134.17,181300000.0
2009-08-26 21:10:00,134.17,134.175,134.16,134.17,165900000.0
2009-08-26 21:11:00,134.17,134.205,134.17,134.175,341800000.0
2009-08-26 21:12:00,134.175,134.195,134.175,134.175,197800000.0
2009-08-26 21:13:00,134.175,134.185,134.155,134.155,143400000.0
2009-08-26 21:14:00,134.155,134.18,134.15,134.17,391700000.0
2009-08-26 21:15:00,134.17,134.18,134.17,134.175,100800000.0
2009-08-26 21:16:00,134.175,134.21,134.165,134.185,237800000.0
2009-08-26 21:17:00,134.185,134.2,134.185,134.195,227000000.0
2009-08-26 21:18:00,134.195,134.195,134.165,134.165,265300001.0
2009-08-26 21:19:00,134.165,134.18,134.155,134.16,363600000.0
2009-08-26 21:20:00,134.16,134.17,134.155,134.165,226000000.0
2009-08-26 21:21:00,134.165,134.175,134.15,134.16,208400000.0
2009-08-26 21:22:00,134.16,134.165,134.145,134.15,208300000.0
2009-08-26 21:23:00,134.15,134.15,134.15,134.15,23400000.0
2009-08-26 21:24:00,134.145,134.145,134.14,134.14,41600000.0
2009-08-26 21:25:00,134.14,134.165,134.13,134.145,246000000.0
2009-08-26 21:26:00,134.145,134.15,134.13,134.15,249500000.0
2009-08-26 21:27:00,134.145,134.19,134.145,134.18,195600000.0
2009-08-26 21:28:00,134.18,134.18,134.15,134.15,209700000.0
2009-08-26 21:29:00,134.15,134.16,134.14,134.14,245100000.0
2009-08-26 21:30:00,134.145,134.145,134.105,134.125,220800000.0
2009-08-26 21:31:00,134.125,134.125,134.075,134.1,270400000.0
2009-08-26 21:32:00,134.1,134.11,134.1,134.105,148100000.0
2009-08-26 21:33:00,134.105,134.15,134.1,134.105,231000000.0
2009-08-26 21:34:00,134.105,134.115,134.095,134.1,287299999.0
2009-08-26 21:35:00,134.095,134.135,134.095,134.135,146800000.0
2009-08-26 21:36:00,134.135,134.145,134.105,134.105,201000000.0
2009-08-26 21:37:00,134.105,134.115,134.07,134.07,277400000.0
2009-08-26 21:38:00,134.07,134.095,134.07,134.09,429100000.0
2009-08-26 21:39:00,134.09,134.16,134.09,134.12,288200000.0
2009-08-26 21:40:00,134.12,134.12,134.1,134.1,112600000.0
2009-08-26 21:41:00,134.1,134.105,134.09,134.09,114500000.0
2009-08-26 21:42:00,134.09,134.105,134.09,134.105,20500000.0
2009-08-26 21:43:00,134.105,134.105,134.095,134.1,36600000.0
2009-08-26 21:44:00,134.1,134.125,134.09,134.125,42700000.0
2009-08-26 21:45:00,134.125,134.145,134.105,134.115,188200000.0
2009-08-26 21:46:00,134.115,134.13,134.09,134.095,229500000.0
2009-08-26 21:47:00,134.095,134.1,134.09,134.09,104400000.0
2009-08-26 21:48:00,134.09,134.135,134.09,134.13,251100000.0
2009-08-26 21:49:00,134.13,134.16,134.115,134.14,251800000.0
2009-08-26 21:50:00,134.14,134.14,134.125,134.125,23300000.0
2009-08-26 21:51:00,134.13,134.185,134.125,134.175,122600000.0
2009-08-26 21:52:00,134.175,134.205,134.155,134.185,154200000.0
2009-08-26 21:53:00,134.185,134.205,134.175,134.195,297400000.0
2009-08-26 21:54:00,134.195,134.225,134.195,134.21,150900000.0
2009-08-26 21:55:00,134.205,134.21,134.185,134.19,92400000.0
2009-08-26 21:56:00,134.19,134.2,134.185,134.195,175200000.0
2009-08-26 21:57:00,134.2,134.21,134.185,134.19,105900000.0
2009-08-26 21:58:00,134.195,134.195,134.17,134.195,205900000.0
2009-08-26 21:59:00,134.195,134.245,134.195,134.235,201200000.0
2009-08-26 22:00:00,134.235,134.235,134.15,134.185,258900000.0
2009-08-26 22:01:00,134.185,134.19,134.185,134.185,105700000.0
2009-08-26 22:02:00,134.185,134.195,134.175,134.175,52100000.0
2009-08-26 22:03:00,134.185,134.19,134.185,134.19,54000000.0
2009-08-26 22:04:00,134.19,134.215,134.19,134.195,76600000.0
2009-08-26 22:05:00,134.2,134.2,134.19,134.2,82800000.0
2009-08-26 22:06:00,134.195,134.2,134.19,134.19,33300000.0
2009-08-26 22:07:00,134.195,134.2,134.195,134.195,48400000.0
2009-08-26 22:08:00,134.195,134.22,134.195,134.22,70300000.0
2009-08-26 22:09:00,134.22,134.225,134.21,134.22,205800000.0
2009-08-26 22:10:00,134.22,134.22,134.205,134.215,106700000.0
2009-08-26 22:11:00,134.215,134.23,134.205,134.215,62000000.0
2009-08-26 22:12:00,134.225,134.23,134.215,134.22,74100000.0
2009-08-26 22:13:00,134.225,134.24,134.225,134.235,71200000.0
2009-08-26 22:14:00,134.23,134.235,134.23,134.23,23800000.0
2009-08-26 22:15:00,134.22,134.24,134.215,134.23,86600000.0
2009-08-26 22:16:00,134.23,134.235,134.215,134.215,36600000.0
2009-08-26 22:17:00,134.22,134.22,134.205,134.22,39800000.0
2009-08-26 22:18:00,134.22,134.235,134.21,134.23,64400000.0
2009-08-26 22:19:00,134.23,134.245,134.23,134.235,66900000.0
2009-08-26 22:20:00,134.235,134.24,134.225,134.23,48900000.0
2009-08-26 22:21:00,134.23,134.23,134.195,134.225,50800000.0
2009-08-26 22:22:00,134.22,134.23,134.22,134.23,20000000.0
2009-08-26 22:23:00,134.23,134.235,134.22,134.23,49600000.0
2009-08-26 22:24:00,134.235,134.24,134.23,134.23,18300000.0
2009-08-26 22:25:00,134.23,134.24,134.225,134.23,36700000.0
2009-08-26 22:26:00,134.23,134.245,134.225,134.24,47100000.0
2009-08-26 22:27:00,134.24,134.245,134.225,134.225,61600000.0
2009-08-26 22:28:00,134.225,134.235,134.225,134.23,32600000.0
2009-08-26 22:29:00,134.235,134.27,134.235,134.26,90600000.0
2009-08-26 22:30:00,134.26,134.275,134.26,134.265,235100000.0
2009-08-26 22:31:00,134.265,134.28,134.265,134.28,23200000.0
2009-08-26 22:32:00,134.28,134.28,134.28,134.28,1000000.0
2009-08-26 22:33:00,134.28,134.3,134.28,134.295,119800000.0
2009-08-26 22:34:00,134.295,134.305,134.29,134.305,135800000.0
2009-08-26 22:35:00,134.305,134.315,134.3,134.305,130800000.0
2009-08-26 22:36:00,134.305,134.325,134.305,134.325,79400000.0
2009-08-26 22:37:00,134.315,134.325,134.315,134.315,37500000.0
2009-08-26 22:38:00,134.315,134.335,134.315,134.315,69800000.0
2009-08-26 22:39:00,134.315,134.325,134.315,134.32,72300000.0
2009-08-26 22:40:00,134.325,134.33,134.315,134.33,186600000.0
2009-08-26 22:41:00,134.325,134.35,134.325,134.34,202800000.0
2009-08-26 22:42:00,134.34,134.345,134.33,134.33,148000000.0
2009-08-26 22:43:00,134.33,134.34,134.32,134.34,131800000.0
2009-08-26 22:44:00,134.34,134.34,134.305,134.305,30500000.0
2009-08-26 22:45:00,134.315,134.33,134.31,134.33,56900000.0
2009-08-26 22:46:00,134.33,134.345,134.325,134.34,102300000.0
2009-08-26 22:47:00,134.34,134.345,134.31,134.32,98900000.0
2009-08-26 22:48:00,134.32,134.365,134.32,134.335,97100000.0
2009-08-26 22:49:00,134.335,134.335,134.32,134.32,16800000.0
2009-08-26 22:50:00,134.32,134.32,134.305,134.31,33200000.0
2009-08-26 22:51:00,134.31,134.32,134.31,134.31,39600000.0
2009-08-26 22:52:00,134.31,134.345,134.305,134.34,140700000.0
2009-08-26 22:53:00,134.33,134.345,134.305,134.315,115100000.0
2009-08-26 22:54:00,134.325,134.325,134.31,134.31,85700000.0
2009-08-26 22:55:00,134.31,134.33,134.31,134.325,89900000.0
2009-08-26 22:56:00,134.33,134.345,134.31,134.31,83000000.0
2009-08-26 22:57:00,134.32,134.335,134.31,134.325,61400000.0
2009-08-26 22:58:00,134.325,134.335,134.3,134.3,93200000.0
2009-08-26 22:59:00,134.32,134.35,134.29,134.335,80400000.0
2009-08-26 23:00:00,134.295,134.39,134.295,134.385,19200000.0
2009-08-26 23:01:00,134.4,134.4,134.31,134.37,23000000.0
2009-08-26 23:02:00,134.365,134.415,134.365,134.4,23500000.0
2009-08-26 23:03:00,134.395,134.43,134.375,134.375,20400000.0
2009-08-26 23:04:00,134.38,134.395,134.375,134.39,17400000.0
2009-08-26 23:05:00,134.39,134.39,134.38,134.385,12900000.0
2009-08-26 23:06:00,134.385,134.385,134.325,134.35,41900000.0
2009-08-26 23:07:00,134.34,134.34,134.275,134.31,24200000.0
2009-08-26 23:08:00,134.325,134.325,134.285,134.285,7500000.0
2009-08-26 23:09:00,134.275,134.285,134.26,134.285,18600000.0
2009-08-26 23:10:00,134.28,134.29,134.28,134.285,11200000.0
2009-08-26 23:11:00,134.29,134.29,134.285,134.285,5600000.0
2009-08-26 23:12:00,134.29,134.295,134.29,134.29,19300000.0
2009-08-26 23:13:00,134.29,134.29,134.285,134.29,10100000.0
2009-08-26 23:14:00,134.295,134.31,134.285,134.31,39200000.0
2009-08-26 23:15:00,134.315,134.315,134.315,134.315,9300000.0
2009-08-26 23:16:00,134.315,134.315,134.315,134.315,3100000.0
2009-08-26 23:17:00,134.315,134.335,134.31,134.335,8100000.0
2009-08-26 23:18:00,134.325,134.34,134.315,134.32,10600000.0
2009-08-26 23:19:00,134.315,134.325,134.315,134.32,24700000.0
2009-08-26 23:20:00,134.32,134.325,134.315,134.325,40400000.0
2009-08-26 23:21:00,134.315,134.32,134.315,134.315,16000000.0
2009-08-26 23:22:00,134.31,134.32,134.31,134.32,30700000.0
2009-08-26 23:23:00,134.32,134.335,134.315,134.335,44400000.0
2009-08-26 23:24:00,134.345,134.345,134.3,134.325,19600000.0
2009-08-26 23:25:00,134.325,134.325,134.325,134.325,7200000.0
2009-08-26 23:26:00,134.325,134.33,134.325,134.33,15800000.0
2009-08-26 23:27:00,134.33,134.33,134.315,134.325,16400000.0
2009-08-26 23:28:00,134.33,134.33,134.315,134.315,7200000.0
2009-08-26 23:29:00,134.315,134.335,134.315,134.33,28200000.0
2009-08-26 23:30:00,134.335,134.335,134.28,134.28,76100000.0
2009-08-26 23:31:00,134.295,134.31,134.25,134.255,53600000.0
2009-08-26 23:32:00,134.26,134.265,134.235,134.25,69000000.0
2009-08-26 23:33:00,134.255,134.255,134.245,134.245,29900000.0
2009-08-26 23:34:00,134.255,134.255,134.245,134.245,25100000.0
2009-08-26 23:35:00,134.245,134.26,134.245,134.255,26900000.0
2009-08-26 23:36:00,134.255,134.255,134.245,134.25,20200000.0
2009-08-26 23:37:00,134.25,134.25,134.215,134.23,82800000.0
2009-08-26 23:38:00,134.225,134.295,134.215,134.29,62800000.0
2009-08-26 23:39:00,134.29,134.29,134.245,134.245,58100000.0
2009-08-26 23:40:00,134.23,134.23,134.185,134.21,105600000.0
2009-08-26 23:41:00,134.215,134.23,134.19,134.205,72700000.0
2009-08-26 23:42:00,134.215,134.25,134.185,134.215,107200000.0
2009-08-26 23:43:00,134.215,134.215,134.2,134.205,54400000.0
2009-08-26 23:44:00,134.21,134.23,134.205,134.23,44200000.0
2009-08-26 23:45:00,134.23,134.245,134.215,134.215,123400000.0
2009-08-26 23:46:00,134.22,134.27,134.215,134.235,114500000.0
2009-08-26 23:47:00,134.235,134.235,134.23,134.235,20600000.0
2009-08-26 23:48:00,134.235,134.235,134.22,134.235,30200000.0
2009-08-26 23:49:00,134.235,134.235,134.225,134.225,7000000.0
2009-08-26 23:50:00,134.23,134.245,134.23,134.245,19600000.0
2009-08-26 23:51:00,134.24,134.24,134.23,134.23,38100000.0
2009-08-26 23:52:00,134.24,134.24,134.23,134.23,49700000.0
2009-08-26 23:53:00,134.23,134.245,134.23,134.245,50000000.0
2009-08-26 23:54:00,134.235,134.24,134.235,134.235,22700000.0
2009-08-26 23:55:00,134.235,134.235,134.205,134.22,76300000.0
2009-08-26 23:56:00,134.225,134.225,134.195,134.195,65200000.0
2009-08-26 23:57:00,134.19,134.19,134.14,134.15,226100000.0
2009-08-26 23:58:00,134.155,134.2,134.155,134.2,37500000.0
2009-08-26 23:59:00,134.2,134.21,134.2,134.205,10400000.0
2009-08-27 00:00:00,134.205,134.225,134.185,134.22,97600000.0
2009-08-27 00:01:00,134.215,134.225,134.185,134.205,68900000.0
2009-08-27 00:02:00,134.2,134.225,134.2,134.21,28700000.0
2009-08-27 00:03:00,134.22,134.235,134.2,134.23,67800000.0
2009-08-27 00:04:00,134.23,134.24,134.205,134.235,56300000.0
2009-08-27 00:05:00,134.225,134.24,134.225,134.235,35600000.0
2009-08-27 00:06:00,134.23,134.24,134.22,134.24,39200000.0
2009-08-27 00:07:00,134.24,134.245,134.215,134.215,64500000.0
2009-08-27 00:08:00,134.225,134.245,134.22,134.245,34900000.0
2009-08-27 00:09:00,134.245,134.255,134.23,134.235,82200000.0
2009-08-27 00:10:00,134.235,134.235,134.22,134.22,43000000.0
2009-08-27 00:11:00,134.22,134.265,134.22,134.255,39700000.0
2009-08-27 00:12:00,134.26,134.26,134.245,134.26,30000000.0
2009-08-27 00:13:00,134.26,134.27,134.26,134.26,27100000.0
2009-08-27 00:14:00,134.265,134.265,134.245,134.265,31000000.0
2009-08-27 00:15:00,134.26,134.265,134.26,134.26,10400000.0
2009-08-27 00:16:00,134.265,134.265,134.26,134.26,9600000.0
2009-08-27 00:17:00,134.265,134.265,134.245,134.25,29000000.0
2009-08-27 00:18:00,134.255,134.26,134.245,134.26,60100000.0
2009-08-27 00:19:00,134.26,134.265,134.255,134.265,41300000.0
2009-08-27 00:20:00,134.26,134.28,134.26,134.265,81900000.0
2009-08-27 00:21:00,134.26,134.285,134.26,134.27,31800000.0
2009-08-27 00:22:00,134.27,134.29,134.26,134.27,55700000.0
2009-08-27 00:23:00,134.27,134.27,134.265,134.265,18400000.0
2009-08-27 00:24:00,134.26,134.26,134.257,134.257,25600000.0
2009-08-27 00:25:00,134.26,134.26,134.255,134.255,25600000.0
2009-08-27 00:26:00,134.26,134.26,134.255,134.26,19900000.0
2009-08-27 00:27:00,134.257,134.257,134.255,134.255,2400000.0
2009-08-27 00:28:00,134.26,134.26,134.26,134.26,2400000.0
2009-08-27 00:29:00,134.265,134.265,134.26,134.26,8900000.0
2009-08-27 00:30:00,134.26,134.27,134.26,134.265,19300000.0
2009-08-27 00:31:00,134.265,134.27,134.265,134.27,2200000.0
2009-08-27 00:32:00,134.275,134.275,134.27,134.275,10400000.0
2009-08-27 00:33:00,134.275,134.275,134.275,134.275,7400000.0
2009-08-27 00:34:00,134.275,134.315,134.265,134.27,85400000.0
2009-08-27 00:35:00,134.27,134.27,134.235,134.255,128400000.0
2009-08-27 00:36:00,134.255,134.275,134.255,134.27,38500000.0
2009-08-27 00:37:00,134.27,134.27,134.235,134.26,51300000.0
2009-08-27 00:38:00,134.26,134.26,134.235,134.24,57400000.0
2009-08-27 00:39:00,134.24,134.24,134.24,134.24,11600000.0
2009-08-27 00:40:00,134.265,134.27,134.25,134.26,63800000.0
2009-08-27 00:41:00,134.26,134.27,134.25,134.27,70100000.0
2009-08-27 00:42:00,134.255,134.27,134.245,134.25,43400000.0
2009-08-27 00:43:00,134.25,134.26,134.25,134.26,12000000.0
2009-08-27 00:44:00,134.265,134.275,134.245,134.27,59600000.0
2009-08-27 00:45:00,134.265,134.265,134.25,134.25,56800000.0
2009-08-27 00:46:00,134.255,134.265,134.25,134.25,36000000.0
2009-08-27 00:47:00,134.25,134.25,134.25,134.25,9800000.0
2009-08-27 00:48:00,134.28,134.285,134.28,134.285,4400000.0
2009-08-27 00:49:00,134.285,134.29,134.245,134.265,80500000.0
2009-08-27 00:50:00,134.265,134.285,134.255,134.255,90500000.0
2009-08-27 00:51:00,134.255,134.27,134.255,134.26,71600000.0
2009-08-27 00:52:00,134.26,134.265,134.26,134.265,26900000.0
2009-08-27 00:53:00,134.265,134.29,134.26,134.29,56700000.0
2009-08-27 00:54:00,134.29,134.29,134.265,134.27,15600000.0
2009-08-27 00:55:00,134.27,134.27,134.27,134.27,6800000.0
2009-08-27 00:56:00,134.275,134.29,134.275,134.29,18000000.0
2009-08-27 00:57:00,134.29,134.29,134.27,134.275,39400000.0
2009-08-27 00:58:00,134.275,134.275,134.255,134.275,51000000.0
2009-08-27 00:59:00,134.275,134.28,134.27,134.275,31400000.0
2009-08-27 01:00:00,134.275,134.28,134.25,134.28,71400000.0
2009-08-27 01:01:00,134.28,134.285,134.225,134.23,96000000.0
2009-08-27 01:02:00,134.225,134.235,134.2,134.215,111700000.0
2009-08-27 01:03:00,134.205,134.215,134.19,134.205,103800000.0
2009-08-27 01:04:00,134.205,134.205,134.18,134.185,66100000.0
2009-08-27 01:05:00,134.185,134.19,134.15,134.185,219300000.0
2009-08-27 01:06:00,134.185,134.245,134.175,134.18,89500000.0
2009-08-27 01:07:00,134.19,134.215,134.19,134.205,72000000.0
2009-08-27 01:08:00,134.205,134.23,134.205,134.225,94900000.0
2009-08-27 01:09:00,134.23,134.23,134.22,134.23,37700000.0
2009-08-27 01:10:00,134.22,134.23,134.22,134.22,24800000.0
2009-08-27 01:11:00,134.22,134.235,134.205,134.215,114200000.0
2009-08-27 01:12:00,134.215,134.22,134.165,134.185,89700000.0
2009-08-27 01:13:00,134.185,134.195,134.16,134.185,163200000.0
2009-08-27 01:14:00,134.19,134.2,134.175,134.18,139000000.0
2009-08-27 01:15:00,134.18,134.195,134.16,134.165,81300000.0
2009-08-27 01:16:00,134.165,134.185,134.155,134.185,106200000.0
2009-08-27 01:17:00,134.185,134.22,134.185,134.205,97300000.0
2009-08-27 01:18:00,134.205,134.215,134.205,134.215,50300000.0
2009-08-27 01:19:00,134.21,134.22,134.205,134.21,124400000.0
2009-08-27 01:20:00,134.205,134.22,134.205,134.215,49900000.0
2009-08-27 01:21:00,134.215,134.215,134.18,134.18,69500000.0
2009-08-27 01:22:00,134.185,134.185,134.135,134.145,172500000.0
2009-08-27 01:23:00,134.145,134.16,134.125,134.135,212400000.0
2009-08-27 01:24:00,134.135,134.135,134.1,134.105,151300000.0
2009-08-27 01:25:00,134.105,134.125,134.095,134.125,76600000.0
2009-08-27 01:26:00,134.125,134.145,134.115,134.135,145800000.0
2009-08-27 01:27:00,134.145,134.145,134.135,134.135,13600000.0
2009-08-27 01:28:00,134.135,134.165,134.13,134.135,97500000.0
2009-08-27 01:29:00,134.135,134.14,134.115,134.13,111100000.0
2009-08-27 01:30:00,134.13,134.13,134.045,134.055,242000000.0
2009-08-27 01:31:00,134.055,134.06,133.975,134.04,302500000.0
2009-08-27 01:32:00,134.045,134.06,134.03,134.03,134700000.0
2009-08-27 01:33:00,134.03,134.03,133.97,133.985,203000000.0
2009-08-27 01:34:00,133.98,134.01,133.975,134.0,132600000.0
2009-08-27 01:35:00,134.0,134.05,133.995,134.005,253800000.0
2009-08-27 01:36:00,134.005,134.04,134.005,134.035,120500000.0
2009-08-27 01:37:00,134.035,134.06,134.035,134.06,46500000.0
2009-08-27 01:38:00,134.06,134.07,134.055,134.055,96500000.0
2009-08-27 01:39:00,134.055,134.055,133.985,133.985,132300000.0
2009-08-27 01:40:00,133.985,134.04,133.985,134.03,174600000.0
2009-08-27 01:41:00,134.025,134.04,133.965,133.97,166500000.0
2009-08-27 01:42:00,133.965,133.985,133.955,133.97,213500000.0
2009-08-27 01:43:00,133.97,134.0,133.95,133.955,259500000.0
2009-08-27 01:44:00,133.96,133.98,133.94,133.965,208800000.0
2009-08-27 01:45:00,133.975,134.015,133.975,134.0,260500000.0
2009-08-27 01:46:00,134.0,134.01,133.95,133.975,204500000.0
2009-08-27 01:47:00,133.975,133.99,133.965,133.98,127600000.0
2009-08-27 01:48:00,133.97,133.99,133.97,133.99,81200000.0
2009-08-27 01:49:00,133.99,133.99,133.935,133.95,204800000.0
2009-08-27 01:50:00,133.95,133.96,133.93,133.93,131400000.0
2009-08-27 01:51:00,133.935,133.94,133.92,133.935,200200000.0
2009-08-27 01:52:00,133.94,133.965,133.935,133.94,111900000.0
2009-08-27 01:53:00,133.94,133.94,133.925,133.93,159200000.0
2009-08-27 01:54:00,133.935,133.945,133.925,133.945,109700000.0
2009-08-27 01:55:00,133.945,133.96,133.935,133.96,132800000.0
2009-08-27 01:56:00,133.965,133.965,133.94,133.94,161800000.0
2009-08-27 01:57:00,133.945,133.955,133.925,133.955,82500000.0
2009-08-27 01:58:00,133.955,133.96,133.925,133.925,152300000.0
2009-08-27 01:59:00,133.925,133.965,133.925,133.965,195600000.0
2009-08-27 02:00:00,133.965,134.055,133.96,134.005,223500000.0
2009-08-27 02:01:00,134.01,134.075,134.01,134.055,293900000.0
2009-08-27 02:02:00,134.055,134.07,134.04,134.055,144100000.0
2009-08-27 02:03:00,134.055,134.075,134.04,134.075,113500000.0
2009-08-27 02:04:00,134.075,134.075,134.065,134.07,156700000.0
2009-08-27 02:05:00,134.07,134.07,134.03,134.04,118900000.0
2009-08-27 02:06:00,134.04,134.05,134.0,134.01,182500000.0
2009-08-27 02:07:00,134.015,134.025,133.965,133.99,214400000.0
2009-08-27 02:08:00,133.99,133.995,133.945,133.955,132700000.0
2009-08-27 02:09:00,133.955,133.96,133.945,133.96,120700000.0
2009-08-27 02:10:00,133.96,133.97,133.955,133.965,46800000.0
2009-08-27 02:11:00,133.965,133.975,133.945,133.955,118300000.0
2009-08-27 02:12:00,133.955,133.955,133.94,133.95,104500000.0
2009-08-27 02:13:00,133.945,133.945,133.93,133.935,184400000.0
2009-08-27 02:14:00,133.95,133.97,133.945,133.97,122200000.0
2009-08-27 02:15:00,133.965,133.985,133.95,133.985,237500000.0
2009-08-27 02:16:00,133.985,134.015,133.985,133.99,99000000.0
2009-08-27 02:17:00,133.99,134.0,133.985,133.985,60100000.0
2009-08-27 02:18:00,133.985,134.015,133.98,134.005,115900000.0
2009-08-27 02:19:00,134.005,134.01,133.985,134.0,190000000.0
2009-08-27 02:20:00,134.0,134.005,133.945,133.945,97100000.0
2009-08-27 02:21:00,133.94,133.95,133.885,133.89,247600000.0
2009-08-27 02:22:00,133.89,133.89,133.86,133.89,174800000.0
2009-08-27 02:23:00,133.89,133.905,133.87,133.875,149600000.0
2009-08-27 02:24:00,133.875,133.875,133.815,133.85,262300000.0
2009-08-27 02:25:00,133.845,133.855,133.81,133.825,214300000.0
2009-08-27 02:26:00,133.825,133.895,133.825,133.89,188000000.0
2009-08-27 02:27:00,133.88,133.93,133.88,133.91,155800000.0
2009-08-27 02:28:00,133.91,133.91,133.875,133.895,115500000.0
2009-08-27 02:29:00,133.895,133.9,133.86,133.88,159100000.0
2009-08-27 02:30:00,133.885,133.89,133.83,133.83,119200000.0
2009-08-27 02:31:00,133.835,133.865,133.835,133.84,150700000.0
2009-08-27 02:32:00,133.84,133.85,133.805,133.815,177000000.0
2009-08-27 02:33:00,133.815,133.83,133.755,133.79,192900000.0
2009-08-27 02:34:00,133.78,133.785,133.68,133.68,420800000.0
2009-08-27 02:35:00,133.68,133.71,133.605,133.705,263700000.0
2009-08-27 02:36:00,133.71,133.725,133.69,133.715,270500000.0
2009-08-27 02:37:00,133.715,133.74,133.715,133.735,169900000.0
2009-08-27 02:38:00,133.735,133.745,133.68,133.68,134000000.0
2009-08-27 02:39:00,133.68,133.7,133.655,133.66,258100000.0
2009-08-27 02:40:00,133.665,133.68,133.575,133.67,260000000.0
2009-08-27 02:41:00,133.67,133.685,133.63,133.63,202000000.0
2009-08-27 02:42:00,133.63,133.65,133.62,133.635,145300000.0
2009-08-27 02:43:00,133.635,133.645,133.62,133.625,114200000.0
2009-08-27 02:44:00,133.625,133.67,133.625,133.665,206400000.0
2009-08-27 02:45:00,133.665,133.715,133.665,133.705,157400000.0
2009-08-27 02:46:00,133.7,133.73,133.7,133.73,125300000.0
2009-08-27 02:47:00,133.725,133.725,133.6,133.63,284800000.0
2009-08-27 02:48:00,133.63,133.67,133.63,133.645,121600000.0
2009-08-27 02:49:00,133.645,133.645,133.585,133.62,193000000.0
2009-08-27 02:50:00,133.62,133.665,133.575,133.655,164900000.0
2009-08-27 02:51:00,133.655,133.67,133.645,133.67,124600000.0
2009-08-27 02:52:00,133.67,133.685,133.665,133.675,157600000.0
2009-08-27 02:53:00,133.675,133.69,133.625,133.63,140600000.0
2009-08-27 02:54:00,133.63,133.665,133.62,133.625,267600000.0
2009-08-27 02:55:00,133.625,133.65,133.625,133.64,240500000.0
2009-08-27 02:56:00,133.645,133.675,133.63,133.67,133200000.0
2009-08-27 02:57:00,133.67,133.67,133.63,133.665,130100000.0
2009-08-27 02:58:00,133.66,133.665,133.625,133.625,117100000.0
2009-08-27 02:59:00,133.625,133.635,133.605,133.625,142100000.0
2009-08-27 03:00:00,133.625,133.63,133.62,133.625,116700000.0
2009-08-27 03:01:00,133.625,133.625,133.56,133.57,229800000.0
2009-08-27 03:02:00,133.57,133.58,133.54,133.545,139100000.0
2009-08-27 03:03:00,133.545,133.575,133.545,133.575,152300000.0
2009-08-27 03:04:00,133.58,133.585,133.545,133.55,136100000.0
2009-08-27 03:05:00,133.55,133.555,133.505,133.51,153100000.0
2009-08-27 03:06:00,133.51,133.525,133.48,133.48,184300000.0
2009-08-27 03:07:00,133.485,133.525,133.47,133.495,307000000.0
2009-08-27 03:08:00,133.495,133.54,133.495,133.54,139700000.0
2009-08-27 03:09:00,133.54,133.56,133.515,133.53,163800000.0
2009-08-27 03:10:00,133.535,133.58,133.53,133.56,234600000.0
2009-08-27 03:11:00,133.56,133.56,133.53,133.535,157400000.0
2009-08-27 03:12:00,133.535,133.565,133.535,133.56,102200000.0
2009-08-27 03:13:00,133.565,133.58,133.545,133.565,162900000.0
2009-08-27 03:14:00,133.565,133.565,133.525,133.53,175800000.0
2009-08-27 03:15:00,133.535,133.56,133.535,133.55,161700000.0
2009-08-27 03:16:00,133.535,133.575,133.53,133.575,138400000.0
2009-08-27 03:17:00,133.57,133.59,133.565,133.58,114100000.0
2009-08-27 03:18:00,133.575,133.575,133.535,133.555,161300000.0
2009-08-27 03:19:00,133.56,133.56,133.53,133.55,149000000.0
2009-08-27 03:20:00,133.55,133.575,133.545,133.565,150400000.0
2009-08-27 03:21:00,133.565,133.735,133.565,133.73,213100000.0
2009-08-27 03:22:00,133.72,133.725,133.64,133.645,232000000.0
2009-08-27 03:23:00,133.64,133.68,133.635,133.665,133900000.0
2009-08-27 03:24:00,133.665,133.67,133.605,133.61,196200000.0
2009-08-27 03:25:00,133.61,133.63,133.58,133.615,242300000.0
2009-08-27 03:26:00,133.615,133.625,133.585,133.595,175600000.0
2009-08-27 03:27:00,133.59,133.65,133.59,133.64,188200000.0
2009-08-27 03:28:00,133.64,133.685,133.63,133.67,244400000.0
2009-08-27 03:29:00,133.67,133.67,133.6,133.62,161300000.0
2009-08-27 03:30:00,133.62,133.655,133.575,133.575,200100000.0
2009-08-27 03:31:00,133.56,133.56,133.485,133.515,219100000.0
2009-08-27 03:32:00,133.52,133.6,133.52,133.585,237900000.0
2009-08-27 03:33:00,133.585,133.655,133.58,133.655,210900000.0
2009-08-27 03:34:00,133.64,133.69,133.62,133.69,173900000.0
2009-08-27 03:35:00,133.69,133.715,133.68,133.68,162400000.0
2009-08-27 03:36:00,133.68,133.68,133.64,133.64,114300000.0
2009-08-27 03:37:00,133.64,133.67,133.64,133.67,90800000.0
2009-08-27 03:38:00,133.665,133.71,133.665,133.7,204000000.0
2009-08-27 03:39:00,133.695,133.705,133.695,133.7,128600000.0
2009-08-27 03:40:00,133.7,133.705,133.66,133.68,221700000.0
2009-08-27 03:41:00,133.68,133.685,133.61,133.61,159000000.0
2009-08-27 03:42:00,133.615,133.67,133.615,133.665,140800000.0
2009-08-27 03:43:00,133.665,133.69,133.65,133.69,169300000.0
2009-08-27 03:44:00,133.69,133.735,133.69,133.71,144800000.0
2009-08-27 03:45:00,133.71,133.725,133.7,133.71,174200000.0
2009-08-27 03:46:00,133.71,133.755,133.71,133.755,144200000.0
2009-08-27 03:47:00,133.755,133.775,133.755,133.76,151000000.0
2009-08-27 03:48:00,133.76,133.77,133.745,133.75,106400000.0
2009-08-27 03:49:00,133.755,133.755,133.725,133.745,135300000.0
2009-08-27 03:50:00,133.745,133.745,133.65,133.665,251200000.0
2009-08-27 03:51:00,133.665,133.685,133.66,133.68,141900000.0
2009-08-27 03:52:00,133.67,133.67,133.655,133.655,133500000.0
2009-08-27 03:53:00,133.655,133.66,133.615,133.62,78500000.0
2009-08-27 03:54:00,133.62,133.635,133.61,133.615,164400000.0
2009-08-27 03:55:00,133.615,133.62,133.53,133.54,329800000.0
2009-08-27 03:56:00,133.545,133.625,133.53,133.61,217000000.0
2009-08-27 03:57:00,133.61,133.615,133.58,133.58,312400000.0
2009-08-27 03:58:00,133.585,133.635,133.575,133.635,108700000.0
2009-08-27 03:59:00,133.635,133.645,133.595,133.625,197700000.0
2009-08-27 04:00:00,133.625,133.635,133.575,133.575,236700000.0
2009-08-27 04:01:00,133.575,133.61,133.575,133.605,122300000.0
2009-08-27 04:02:00,133.595,133.605,133.575,133.595,147700000.0
2009-08-27 04:03:00,133.595,133.61,133.58,133.6,131500000.0
2009-08-27 04:04:00,133.6,133.63,133.6,133.625,61300000.0
2009-08-27 04:05:00,133.625,133.705,133.625,133.7,136000000.0
2009-08-27 04:06:00,133.695,133.725,133.695,133.705,178100000.0
2009-08-27 04:07:00,133.705,133.715,133.69,133.695,138700000.0
2009-08-27 04:08:00,133.69,133.7,133.655,133.695,128300000.0
2009-08-27 04:09:00,133.695,133.73,133.695,133.71,140600000.0
2009-08-27 04:10:00,133.71,133.71,133.655,133.665,171200000.0
2009-08-27 04:11:00,133.67,133.71,133.66,133.665,131600000.0
2009-08-27 04:12:00,133.665,133.675,133.64,133.64,183500000.0
2009-08-27 04:13:00,133.655,133.7,133.65,133.695,205800000.0
2009-08-27 04:14:00,133.695,133.705,133.69,133.705,64500000.0
2009-08-27 04:15:00,133.71,133.77,133.71,133.755,253700000.0
2009-08-27 04:16:00,133.755,133.755,133.71,133.71,191300000.0
2009-08-27 04:17:00,133.715,133.725,133.695,133.71,210800000.0
2009-08-27 04:18:00,133.71,133.715,133.7,133.7,80500000.0
2009-08-27 04:19:00,133.7,133.71,133.655,133.66,283400000.0
2009-08-27 04:20:00,133.655,133.67,133.63,133.67,204900000.0
2009-08-27 04:21:00,133.67,133.695,133.67,133.69,257400000.0
2009-08-27 04:22:00,133.69,133.7,133.675,133.68,190000000.0
2009-08-27 04:23:00,133.685,133.695,133.68,133.695,40600000.0
2009-08-27 04:24:00,133.69,133.74,133.69,133.74,121800000.0
2009-08-27 04:25:00,133.745,133.765,133.74,133.74,140400000.0
2009-08-27 04:26:00,133.745,133.76,133.735,133.75,145600000.0
2009-08-27 04:27:00,133.75,133.765,133.75,133.765,87900000.0
2009-08-27 04:28:00,133.76,133.775,133.75,133.765,125000000.0
2009-08-27 04:29:00,133.765,133.77,133.735,133.735,83000000.0
2009-08-27 04:30:00,133.735,133.755,133.735,133.74,123400000.0
2009-08-27 04:31:00,133.74,133.75,133.72,133.72,155000000.0
2009-08-27 04:32:00,133.725,133.76,133.725,133.76,146200000.0
2009-08-27 04:33:00,133.755,133.76,133.745,133.755,159200000.0
2009-08-27 04:34:00,133.76,133.81,133.745,133.81,195500000.0
2009-08-27 04:35:00,133.81,133.815,133.79,133.81,308200000.0
2009-08-27 04:36:00,133.81,133.88,133.805,133.88,128300000.0
2009-08-27 04:37:00,133.88,133.905,133.855,133.86,280300000.0
2009-08-27 04:38:00,133.86,133.86,133.825,133.85,236200000.0
2009-08-27 04:39:00,133.85,133.855,133.795,133.81,208400000.0
2009-08-27 04:40:00,133.81,133.82,133.76,133.78,272900000.0
2009-08-27 04:41:00,133.78,133.795,133.77,133.77,157700000.0
2009-08-27 04:42:00,133.775,133.79,133.77,133.77,274700000.0
2009-08-27 04:43:00,133.77,133.79,133.77,133.79,127500000.0
2009-08-27 04:44:00,133.795,133.81,133.78,133.81,171600000.0
2009-08-27 04:45:00,133.81,133.86,133.81,133.83,256800000.0
2009-08-27 04:46:00,133.825,133.835,133.785,133.815,216300000.0
2009-08-27 04:47:00,133.815,133.815,133.75,133.755,223200000.0
2009-08-27 04:48:00,133.755,133.76,133.715,133.75,220200000.0
2009-08-27 04:49:00,133.75,133.75,133.725,133.74,138300000.0
2009-08-27 04:50:00,133.74,133.745,133.705,133.71,144500000.0
2009-08-27 04:51:00,133.71,133.73,133.7,133.73,94800000.0
2009-08-27 04:52:00,133.73,133.8,133.73,133.795,82700000.0
2009-08-27 04:53:00,133.795,133.81,133.77,133.77,142200000.0
2009-08-27 04:54:00,133.77,133.805,133.77,133.805,130700000.0
2009-08-27 04:55:00,133.805,133.815,133.795,133.795,137200000.0
2009-08-27 04:56:00,133.795,133.795,133.78,133.78,108700000.0
2009-08-27 04:57:00,133.78,133.785,133.76,133.76,82000000.0
2009-08-27 04:58:00,133.765,133.765,133.745,133.76,96500000.0
2009-08-27 04:59:00,133.765,133.775,133.745,133.75,69300000.0
2009-08-27 05:00:00,133.75,133.78,133.71,133.71,338200000.0
2009-08-27 05:01:00,133.71,133.71,133.645,133.65,247200000.0
2009-08-27 05:02:00,133.65,133.695,133.625,133.675,182800000.0
2009-08-27 05:03:00,133.675,133.705,133.67,133.68,124900000.0
2009-08-27 05:04:00,133.685,133.685,133.66,133.665,109200000.0
2009-08-27 05:05:00,133.665,133.69,133.655,133.69,66800000.0
2009-08-27 05:06:00,133.695,133.705,133.665,133.685,174600000.0
2009-08-27 05:07:00,133.685,133.695,133.675,133.675,57100000.0
2009-08-27 05:08:00,133.675,133.75,133.675,133.745,108000000.0
2009-08-27 05:09:00,133.745,133.75,133.685,133.695,165200000.0
2009-08-27 05:10:00,133.695,133.71,133.685,133.705,160500000.0
2009-08-27 05:11:00,133.705,133.71,133.7,133.71,72700000.0
2009-08-27 05:12:00,133.71,133.71,133.68,133.685,81300000.0
2009-08-27 05:13:00,133.69,133.695,133.675,133.68,146300000.0
2009-08-27 05:14:00,133.68,133.685,133.66,133.665,95100000.0
2009-08-27 05:15:00,133.66,133.665,133.63,133.65,135600000.0
2009-08-27 05:16:00,133.65,133.65,133.52,133.52,228800000.0
2009-08-27 05:17:00,133.52,133.555,133.505,133.55,215400000.0
2009-08-27 05:18:00,133.55,133.575,133.495,133.5,186700000.0
2009-08-27 05:19:00,133.5,133.535,133.48,133.525,221900000.0
2009-08-27 05:20:00,133.525,133.585,133.515,133.585,181800000.0
2009-08-27 05:21:00,133.585,133.61,133.585,133.585,79500000.0
2009-08-27 05:22:00,133.585,133.605,133.57,133.605,83400000.0
2009-08-27 05:23:00,133.61,133.61,133.57,133.57,193600000.0
2009-08-27 05:24:00,133.57,133.59,133.53,133.54,191400000.0
2009-08-27 05:25:00,133.55,133.555,133.52,133.525,160000000.0
2009-08-27 05:26:00,133.53,133.535,133.5,133.5,154300000.0
2009-08-27 05:27:00,133.5,133.55,133.5,133.535,125700000.0
2009-08-27 05:28:00,133.535,133.535,133.47,133.485,287800000.0
2009-08-27 05:29:00,133.485,133.53,133.485,133.49,170400000.0
2009-08-27 05:30:00,133.495,133.495,133.47,133.475,105700000.0
2009-08-27 05:31:00,133.48,133.485,133.4,133.4,225900000.0
2009-08-27 05:32:00,133.4,133.445,133.395,133.435,382800000.0
2009-08-27 05:33:00,133.435,133.455,133.42,133.425,131300000.0
2009-08-27 05:34:00,133.425,133.44,133.41,133.44,201600000.0
2009-08-27 05:35:00,133.44,133.465,133.435,133.455,185700000.0
2009-08-27 05:36:00,133.455,133.455,133.45,133.45,100600000.0
2009-08-27 05:37:00,133.45,133.46,133.44,133.45,140100000.0
2009-08-27 05:38:00,133.45,133.465,133.385,133.39,233000000.0
2009-08-27 05:39:00,133.39,133.39,133.33,133.36,315100000.0
2009-08-27 05:40:00,133.36,133.4,133.36,133.37,197000000.0
2009-08-27 05:41:00,133.37,133.39,133.36,133.38,226700000.0
2009-08-27 05:42:00,133.38,133.38,133.345,133.365,235400000.0
2009-08-27 05:43:00,133.37,133.37,133.34,133.355,223900000.0
2009-08-27 05:44:00,133.355,133.36,133.325,133.345,243300000.0
2009-08-27 05:45:00,133.345,133.35,133.33,133.35,216600000.0
2009-08-27 05:46:00,133.345,133.37,133.3,133.3,236900000.0
2009-08-27 05:47:00,133.3,133.3,133.255,133.26,187900000.0
2009-08-27 05:48:00,133.26,133.345,133.26,133.345,209100000.0
2009-08-27 05:49:00,133.345,133.395,133.34,133.38,267000000.0
2009-08-27 05:50:00,133.375,133.39,133.335,133.38,163200000.0
2009-08-27 05:51:00,133.38,133.38,133.355,133.355,118400000.0
2009-08-27 05:52:00,133.355,133.355,133.325,133.335,66600000.0
2009-08-27 05:53:00,133.33,133.365,133.325,133.34,117400000.0
2009-08-27 05:54:00,133.335,133.345,133.33,133.34,43200000.0
2009-08-27 05:55:00,133.335,133.35,133.33,133.345,78000000.0
2009-08-27 05:56:00,133.34,133.36,133.34,133.35,79800000.0
2009-08-27 05:57:00,133.35,133.35,133.32,133.33,185600000.0
2009-08-27 05:58:00,133.33,133.37,133.33,133.36,250200000.0
2009-08-27 05:59:00,133.36,133.365,133.355,133.36,69800000.0
2009-08-27 06:00:00,133.36,133.37,133.345,133.345,48400000.0
2009-08-27 06:01:00,133.345,133.385,133.34,133.36,172200000.0
2009-08-27 06:02:00,133.365,133.375,133.365,133.375,42500000.0
2009-08-27 06:03:00,133.375,133.41,133.36,133.41,110400000.0
2009-08-27 06:04:00,133.41,133.46,133.41,133.45,204200000.0
2009-08-27 06:05:00,133.45,133.56,133.45,133.52,294600000.0
2009-08-27 06:06:00,133.525,133.525,133.455,133.465,332700000.0
2009-08-27 06:07:00,133.465,133.475,133.4,133.45,262900000.0
2009-08-27 06:08:00,133.47,133.49,133.445,133.45,258400000.0
2009-08-27 06:09:00,133.45,133.465,133.43,133.43,269400000.0
2009-08-27 06:10:00,133.43,133.46,133.43,133.455,72100000.0
2009-08-27 06:11:00,133.46,133.46,133.45,133.45,6200000.0
2009-08-27 06:12:00,133.45,133.45,133.415,133.42,163700000.0
2009-08-27 06:13:00,133.425,133.5,133.42,133.45,234100000.0
2009-08-27 06:14:00,133.45,133.485,133.45,133.45,120800000.0
2009-08-27 06:15:00,133.46,133.475,133.46,133.475,95200000.0
2009-08-27 06:16:00,133.475,133.48,133.41,133.43,153500000.0
2009-08-27 06:17:00,133.43,133.435,133.36,133.365,228200000.0
2009-08-27 06:18:00,133.37,133.435,133.36,133.42,245700000.0
2009-08-27 06:19:00,133.425,133.44,133.42,133.435,212500000.0
2009-08-27 06:20:00,133.435,133.47,133.425,133.455,214300000.0
2009-08-27 06:21:00,133.455,133.455,133.4,133.425,325400000.0
2009-08-27 06:22:00,133.435,133.445,133.415,133.435,213700000.0
2009-08-27 06:23:00,133.435,133.465,133.425,133.44,185900000.0
2009-08-27 06:24:00,133.44,133.445,133.41,133.425,128500000.0
2009-08-27 06:25:00,133.43,133.43,133.35,133.385,199100000.0
2009-08-27 06:26:00,133.385,133.43,133.385,133.4,132800000.0
2009-08-27 06:27:00,133.405,133.41,133.4,133.405,55900000.0
2009-08-27 06:28:00,133.41,133.44,133.405,133.41,107600000.0
2009-08-27 06:29:00,133.41,133.42,133.39,133.42,229300000.0
2009-08-27 06:30:00,133.415,133.425,133.395,133.405,353900000.0
2009-08-27 06:31:00,133.405,133.465,133.405,133.44,164200000.0
2009-08-27 06:32:00,133.44,133.5,133.435,133.47,148900000.0
2009-08-27 06:33:00,133.47,133.52,133.45,133.49,205400000.0
2009-08-27 06:34:00,133.49,133.52,133.48,133.51,113400000.0
2009-08-27 06:35:00,133.51,133.52,133.485,133.485,74100000.0
2009-08-27 06:36:00,133.485,133.49,133.46,133.485,65500000.0
2009-08-27 06:37:00,133.485,133.505,133.47,133.505,80500000.0
2009-08-27 06:38:00,133.51,133.52,133.505,133.505,82300000.0
2009-08-27 06:39:00,133.51,133.51,133.495,133.495,43900000.0
2009-08-27 06:40:00,133.495,133.495,133.495,133.495,6800000.0
2009-08-27 06:41:00,133.47,133.47,133.435,133.46,123000000.0
2009-08-27 06:42:00,133.46,133.47,133.455,133.46,35700000.0
2009-08-27 06:43:00,133.46,133.465,133.445,133.445,105300000.0
2009-08-27 06:44:00,133.445,133.485,133.445,133.47,127900000.0
2009-08-27 06:45:00,133.475,133.485,133.47,133.47,64300000.0
2009-08-27 06:46:00,133.475,133.48,133.455,133.455,179100000.0
2009-08-27 06:47:00,133.455,133.465,133.455,133.46,102800000.0
2009-08-27 06:48:00,133.455,133.475,133.455,133.46,192600000.0
2009-08-27 06:49:00,133.465,133.49,133.46,133.48,133500000.0
2009-08-27 06:50:00,133.48,133.485,133.455,133.485,138300000.0
2009-08-27 06:51:00,133.475,133.475,133.475,133.475,50700000.0
2009-08-27 06:52:00,133.475,133.495,133.475,133.49,43900000.0
2009-08-27 06:53:00,133.49,133.5,133.49,133.5,28600000.0
2009-08-27 06:54:00,133.5,133.525,133.5,133.505,139600000.0
2009-08-27 06:55:00,133.505,133.585,133.505,133.575,240100000.0
2009-08-27 06:56:00,133.575,133.575,133.505,133.525,256900000.0
2009-08-27 06:57:00,133.52,133.525,133.515,133.525,38600000.0
2009-08-27 06:58:00,133.525,133.55,133.525,133.54,78200000.0
2009-08-27 06:59:00,133.54,133.59,133.53,133.57,210300000.0
2009-08-27 07:00:00,133.565,133.565,133.535,133.545,217000000.0
2009-08-27 07:01:00,133.545,133.565,133.53,133.56,61200000.0
2009-08-27 07:02:00,133.555,133.565,133.545,133.55,148500000.0
2009-08-27 07:03:00,133.55,133.575,133.525,133.565,200800000.0
2009-08-27 07:04:00,133.565,133.57,133.43,133.45,323100000.0
2009-08-27 07:05:00,133.45,133.47,133.395,133.435,295700000.0
2009-08-27 07:06:00,133.435,133.44,133.42,133.42,152100000.0
2009-08-27 07:07:00,133.42,133.47,133.36,133.47,257600000.0
2009-08-27 07:08:00,133.46,133.47,133.435,133.44,115900000.0
2009-08-27 07:09:00,133.44,133.48,133.44,133.47,88500000.0
2009-08-27 07:10:00,133.47,133.48,133.435,133.44,85500000.0
2009-08-27 07:11:00,133.445,133.465,133.445,133.45,111700000.0
2009-08-27 07:12:00,133.45,133.45,133.385,133.395,185800000.0
2009-08-27 07:13:00,133.39,133.39,133.38,133.385,78700000.0
2009-08-27 07:14:00,133.38,133.41,133.375,133.385,133100000.0
2009-08-27 07:15:00,133.385,133.385,133.345,133.365,165500000.0
2009-08-27 07:16:00,133.36,133.37,133.335,133.34,189100000.0
2009-08-27 07:17:00,133.34,133.375,133.32,133.355,191400000.0
2009-08-27 07:18:00,133.355,133.36,133.305,133.315,149000000.0
2009-08-27 07:19:00,133.32,133.38,133.32,133.375,60400000.0
2009-08-27 07:20:00,133.385,133.41,133.375,133.395,208600000.0
2009-08-27 07:21:00,133.39,133.395,133.365,133.365,149200000.0
2009-08-27 07:22:00,133.365,133.38,133.365,133.375,37400000.0
2009-08-27 07:23:00,133.375,133.395,133.36,133.36,36500000.0
2009-08-27 07:24:00,133.35,133.365,133.345,133.355,60500000.0
2009-08-27 07:25:00,133.355,133.355,133.32,133.325,216600000.0
2009-08-27 07:26:00,133.325,133.33,133.295,133.3,188900000.0
2009-08-27 07:27:00,133.285,133.315,133.285,133.315,166600000.0
2009-08-27 07:28:00,133.31,133.345,133.31,133.34,78400000.0
2009-08-27 07:29:00,133.33,133.33,133.3,133.31,181300000.0
2009-08-27 07:30:00,133.31,133.315,133.27,133.29,218700000.0
2009-08-27 07:31:00,133.29,133.305,133.285,133.3,75300000.0
2009-08-27 07:32:00,133.295,133.32,133.28,133.285,159900000.0
2009-08-27 07:33:00,133.28,133.33,133.28,133.32,211400000.0
2009-08-27 07:34:00,133.325,133.34,133.3,133.33,135400000.0
2009-08-27 07:35:00,133.325,133.335,133.325,133.33,104500000.0
2009-08-27 07:36:00,133.33,133.33,133.255,133.265,114800000.0
2009-08-27 07:37:00,133.265,133.305,133.265,133.305,103800000.0
2009-08-27 07:38:00,133.305,133.335,133.3,133.33,106400000.0
2009-08-27 07:39:00,133.33,133.35,133.33,133.34,184900000.0
2009-08-27 07:40:00,133.34,133.36,133.33,133.36,100700000.0
2009-08-27 07:41:00,133.36,133.415,133.36,133.415,136400000.0
2009-08-27 07:42:00,133.42,133.42,133.41,133.415,93200000.0
2009-08-27 07:43:00,133.41,133.415,133.39,133.405,236400000.0
2009-08-27 07:44:00,133.405,133.42,133.395,133.415,212200000.0
2009-08-27 07:45:00,133.415,133.425,133.365,133.4,240800000.0
2009-08-27 07:46:00,133.4,133.445,133.4,133.42,193900000.0
2009-08-27 07:47:00,133.42,133.425,133.41,133.41,113000000.0
2009-08-27 07:48:00,133.41,133.415,133.355,133.37,242200000.0
2009-08-27 07:49:00,133.365,133.425,133.36,133.42,290500000.0
2009-08-27 07:50:00,133.42,133.465,133.42,133.455,324900000.0
2009-08-27 07:51:00,133.455,133.48,133.415,133.48,326500000.0
2009-08-27 07:52:00,133.475,133.52,133.46,133.505,262400000.0
2009-08-27 07:53:00,133.51,133.545,133.51,133.525,194800000.0
2009-08-27 07:54:00,133.525,133.525,133.485,133.485,180700000.0
2009-08-27 07:55:00,133.49,133.565,133.49,133.565,201700000.0
2009-08-27 07:56:00,133.565,133.595,133.545,133.555,285500000.0
2009-08-27 07:57:00,133.555,133.57,133.55,133.55,160300000.0
2009-08-27 07:58:00,133.55,133.55,133.52,133.525,191200000.0
2009-08-27 07:59:00,133.535,133.545,133.5,133.525,312700000.0
2009-08-27 08:00:00,133.52,133.54,133.505,133.51,377300000.0
2009-08-27 08:01:00,133.51,133.51,133.48,133.485,233500000.0
2009-08-27 08:02:00,133.48,133.53,133.48,133.5,593500000.0
2009-08-27 08:03:00,133.5,133.51,133.48,133.48,284500000.0
2009-08-27 08:04:00,133.48,133.485,133.395,133.425,353300000.0
2009-08-27 08:05:00,133.425,133.44,133.385,133.385,504500000.0
2009-08-27 08:06:00,133.38,133.385,133.355,133.38,437500000.0
2009-08-27 08:07:00,133.38,133.385,133.32,133.32,404000000.0
2009-08-27 08:08:00,133.32,133.34,133.32,133.34,243200000.0
2009-08-27 08:09:00,133.34,133.39,133.31,133.33,244300000.0
2009-08-27 08:10:00,133.33,133.35,133.3,133.315,338500000.0
2009-08-27 08:11:00,133.32,133.35,133.32,133.34,290500000.0
2009-08-27 08:12:00,133.335,133.35,133.305,133.33,569100000.0
2009-08-27 08:13:00,133.33,133.34,133.275,133.285,363199999.0
2009-08-27 08:14:00,133.285,133.32,133.27,133.315,580299999.0
2009-08-27 08:15:00,133.315,133.315,133.26,133.285,602700000.0
2009-08-27 08:16:00,133.285,133.39,133.285,133.37,566500000.0
2009-08-27 08:17:00,133.37,133.455,133.37,133.45,515100000.0
2009-08-27 08:18:00,133.45,133.485,133.415,133.485,665700001.0
2009-08-27 08:19:00,133.48,133.52,133.47,133.5,444300000.0
2009-08-27 08:20:00,133.5,133.51,133.45,133.465,713800000.0
2009-08-27 08:21:00,133.465,133.465,133.42,133.44,769800000.0
2009-08-27 08:22:00,133.44,133.47,133.42,133.42,684500000.0
2009-08-27 08:23:00,133.42,133.43,133.395,133.425,443099999.0
2009-08-27 08:24:00,133.43,133.46,133.425,133.45,600400000.0
2009-08-27 08:25:00,133.45,133.485,133.44,133.485,416300000.0
2009-08-27 08:26:00,133.485,133.495,133.465,133.48,374500000.0
2009-08-27 08:27:00,133.48,133.525,133.48,133.515,349200000.0
2009-08-27 08:28:00,133.515,133.53,133.49,133.505,528600000.0
2009-08-27 08:29:00,133.505,133.535,133.48,133.535,643199998.0
2009-08-27 08:30:00,133.535,133.55,133.53,133.545,725900000.0
2009-08-27 08:31:00,133.54,133.56,133.525,133.535,233300000.0
2009-08-27 08:32:00,133.535,133.56,133.505,133.505,510600000.0
2009-08-27 08:33:00,133.505,133.515,133.465,133.475,328700001.0
2009-08-27 08:34:00,133.475,133.535,133.465,133.53,389600000.0
2009-08-27 08:35:00,133.525,133.525,133.425,133.425,654200003.0
2009-08-27 08:36:00,133.425,133.425,133.375,133.39,670200003.0
2009-08-27 08:37:00,133.39,133.425,133.37,133.38,475400000.0
2009-08-27 08:38:00,133.38,133.38,133.305,133.345,511000001.0
2009-08-27 08:39:00,133.345,133.37,133.345,133.365,375400000.0
2009-08-27 08:40:00,133.365,133.365,133.305,133.32,614900000.0
2009-08-27 08:41:00,133.32,133.37,133.315,133.355,360400001.0
2009-08-27 08:42:00,133.355,133.355,133.26,133.33,594600000.0
2009-08-27 08:43:00,133.33,133.355,133.295,133.325,647800000.0
2009-08-27 08:44:00,133.325,133.345,133.22,133.22,548700000.0
2009-08-27 08:45:00,133.215,133.325,133.185,133.31,864500001.0
2009-08-27 08:46:00,133.3,133.33,133.285,133.3,622199999.0
2009-08-27 08:47:00,133.3,133.335,133.28,133.335,451900000.0
2009-08-27 08:48:00,133.335,133.34,133.225,133.225,738800001.0
2009-08-27 08:49:00,133.22,133.27,133.21,133.21,476000000.0
2009-08-27 08:50:00,133.225,133.27,133.21,133.215,261500000.0
2009-08-27 08:51:00,133.21,133.215,133.135,133.2,480200000.0
2009-08-27 08:52:00,133.2,133.255,133.165,133.215,490800000.0
2009-08-27 08:53:00,133.215,133.335,133.21,133.33,318800000.0
2009-08-27 08:54:00,133.33,133.355,133.3,133.355,434600000.0
2009-08-27 08:55:00,133.35,133.41,133.335,133.38,426900000.0
2009-08-27 08:56:00,133.38,133.38,133.3,133.305,500500000.0
2009-08-27 08:57:00,133.3,133.375,133.3,133.36,570700000.0
2009-08-27 08:58:00,133.36,133.365,133.335,133.335,389100000.0
2009-08-27 08:59:00,133.335,133.46,133.33,133.395,411100000.0
2009-08-27 09:00:00,133.395,133.435,133.375,133.43,423900000.0
2009-08-27 09:01:00,133.435,133.435,133.355,133.41,474200003.0
2009-08-27 09:02:00,133.41,133.435,133.395,133.415,381200000.0
2009-08-27 09:03:00,133.415,133.415,133.35,133.39,533100000.0
2009-08-27 09:04:00,133.385,133.48,133.385,133.43,556299999.0
2009-08-27 09:05:00,133.43,133.46,133.415,133.425,646399994.0
2009-08-27 09:06:00,133.43,133.43,133.38,133.405,433999998.0
2009-08-27 09:07:00,133.405,133.415,133.355,133.385,551700000.0
2009-08-27 09:08:00,133.385,133.415,133.37,133.415,586800000.0
2009-08-27 09:09:00,133.415,133.435,133.405,133.435,549300002.0
2009-08-27 09:10:00,133.435,133.485,133.435,133.485,830400000.0
2009-08-27 09:11:00,133.485,133.535,133.48,133.505,401900000.0
2009-08-27 09:12:00,133.495,133.52,133.46,133.495,425000000.0
2009-08-27 09:13:00,133.495,133.51,133.475,133.48,510000000.0
2009-08-27 09:14:00,133.48,133.48,133.45,133.455,372200000.0
2009-08-27 09:15:00,133.455,133.485,133.435,133.48,502500000.0
2009-08-27 09:16:00,133.48,133.49,133.455,133.48,398400000.0
2009-08-27 09:17:00,133.48,133.505,133.47,133.48,492799999.0
2009-08-27 09:18:00,133.48,133.485,133.44,133.47,498100000.0
2009-08-27 09:19:00,133.47,133.495,133.465,133.48,453800000.0
2009-08-27 09:20:00,133.48,133.51,133.465,133.485,346600000.0
2009-08-27 09:21:00,133.475,133.5,133.455,133.465,359800000.0
2009-08-27 09:22:00,133.465,133.475,133.425,133.425,333400000.0
2009-08-27 09:23:00,133.415,133.445,133.4,133.435,363600000.0
2009-08-27 09:24:00,133.435,133.44,133.41,133.41,280600000.0
2009-08-27 09:25:00,133.41,133.415,133.385,133.395,396300000.0
2009-08-27 09:26:00,133.405,133.405,133.355,133.365,341600000.0
2009-08-27 09:27:00,133.375,133.375,133.36,133.365,180100001.0
2009-08-27 09:28:00,133.375,133.385,133.365,133.375,218700000.0
2009-08-27 09:29:00,133.375,133.375,133.36,133.36,127700000.0
2009-08-27 09:30:00,133.36,133.415,133.36,133.395,324900000.0
2009-08-27 09:31:00,133.395,133.41,133.37,133.375,315300000.0
2009-08-27 09:32:00,133.38,133.41,133.375,133.4,366500003.0
2009-08-27 09:33:00,133.4,133.4,133.375,133.38,291100000.0
2009-08-27 09:34:00,133.38,133.4,133.36,133.395,268200000.0
2009-08-27 09:35:00,133.395,133.41,133.36,133.39,531699999.0
2009-08-27 09:36:00,133.39,133.4,133.36,133.38,427699998.0
2009-08-27 09:37:00,133.38,133.41,133.375,133.4,283600000.0
2009-08-27 09:38:00,133.4,133.425,133.38,133.4,378200000.0
2009-08-27 09:39:00,133.395,133.405,133.37,133.39,247200000.0
2009-08-27 09:40:00,133.385,133.4,133.335,133.365,336700000.0
2009-08-27 09:41:00,133.365,133.38,133.36,133.36,222000000.0
2009-08-27 09:42:00,133.365,133.4,133.335,133.375,255400000.0
2009-08-27 09:43:00,133.38,133.38,133.285,133.305,552899997.0
2009-08-27 09:44:00,133.305,133.305,133.23,133.23,352900000.0
2009-08-27 09:45:00,133.23,133.235,133.18,133.195,438400000.0
2009-08-27 09:46:00,133.195,133.22,133.185,133.2,285900000.0
2009-08-27 09:47:00,133.2,133.265,133.195,133.25,317200000.0
2009-08-27 09:48:00,133.245,133.3,133.24,133.25,255900000.0
2009-08-27 09:49:00,133.245,133.27,133.245,133.27,191000000.0
2009-08-27 09:50:00,133.27,133.29,133.27,133.275,143900000.0
2009-08-27 09:51:00,133.28,133.29,133.265,133.275,217200000.0
2009-08-27 09:52:00,133.275,133.29,133.26,133.28,258600000.0
2009-08-27 09:53:00,133.285,133.32,133.26,133.265,544800000.0
2009-08-27 09:54:00,133.265,133.31,133.265,133.305,274899999.0
2009-08-27 09:55:00,133.31,133.35,133.31,133.335,363400000.0
2009-08-27 09:56:00,133.335,133.435,133.325,133.415,539300000.0
2009-08-27 09:57:00,133.42,133.425,133.37,133.395,406200000.0
2009-08-27 09:58:00,133.395,133.43,133.37,133.425,400100000.0
2009-08-27 09:59:00,133.425,133.43,133.4,133.425,378900000.0
2009-08-27 10:00:00,133.425,133.465,133.385,133.41,464799999.0
2009-08-27 10:01:00,133.41,133.44,133.38,133.385,796700000.0
2009-08-27 10:02:00,133.39,133.4,133.345,133.36,545800001.0
2009-08-27 10:03:00,133.36,133.38,133.35,133.355,381800000.0
2009-08-27 10:04:00,133.36,133.39,133.35,133.385,553799997.0
2009-08-27 10:05:00,133.375,133.415,133.37,133.4,475600000.0
2009-08-27 10:06:00,133.41,133.425,133.4,133.425,559999998.0
2009-08-27 10:07:00,133.43,133.47,133.42,133.46,501899999.0
2009-08-27 10:08:00,133.465,133.515,133.465,133.505,429200000.0
2009-08-27 10:09:00,133.515,133.52,133.48,133.5,471300000.0
2009-08-27 10:10:00,133.5,133.52,133.495,133.515,417200000.0
2009-08-27 10:11:00,133.51,133.535,133.5,133.515,325400001.0
2009-08-27 10:12:00,133.515,133.515,133.475,133.5,386100001.0
2009-08-27 10:13:00,133.5,133.52,133.44,133.455,485600000.0
2009-08-27 10:14:00,133.455,133.48,133.45,133.47,620400000.0
2009-08-27 10:15:00,133.47,133.6,133.46,133.585,819200000.0
2009-08-27 10:16:00,133.585,133.64,133.58,133.6,621900000.0
2009-08-27 10:17:00,133.605,133.64,133.58,133.61,637000000.0
2009-08-27 10:18:00,133.615,133.62,133.585,133.62,483100000.0
2009-08-27 10:19:00,133.615,133.615,133.58,133.59,408200000.0
2009-08-27 10:20:00,133.585,133.64,133.585,133.625,434299998.0
2009-08-27 10:21:00,133.64,133.645,133.6,133.615,625000000.0
2009-08-27 10:22:00,133.605,133.63,133.595,133.595,415500000.0
2009-08-27 10:23:00,133.595,133.615,133.59,133.615,303000000.0
2009-08-27 10:24:00,133.615,133.615,133.585,133.59,314500000.0
2009-08-27 10:25:00,133.59,133.595,133.51,133.535,503600000.0
2009-08-27 10:26:00,133.54,133.59,133.535,133.59,498800000.0
2009-08-27 10:27:00,133.59,133.6,133.545,133.56,589100000.0
2009-08-27 10:28:00,133.56,133.59,133.545,133.58,652200000.0
2009-08-27 10:29:00,133.58,133.59,133.54,133.55,719600000.0
2009-08-27 10:30:00,133.55,133.585,133.525,133.545,348100000.0
2009-08-27 10:31:00,133.55,133.55,133.515,133.52,174700000.0
2009-08-27 10:32:00,133.525,133.53,133.46,133.475,284800000.0
2009-08-27 10:33:00,133.475,133.535,133.47,133.52,228400000.0
2009-08-27 10:34:00,133.515,133.55,133.51,133.51,263400000.0
2009-08-27 10:35:00,133.515,133.535,133.51,133.515,232500000.0
2009-08-27 10:36:00,133.515,133.585,133.515,133.56,384400000.0
2009-08-27 10:37:00,133.555,133.585,133.54,133.555,615700000.0
2009-08-27 10:38:00,133.555,133.555,133.535,133.54,267400000.0
2009-08-27 10:39:00,133.545,133.565,133.52,133.53,370100000.0
2009-08-27 10:40:00,133.53,133.53,133.51,133.52,154900000.0
2009-08-27 10:41:00,133.515,133.54,133.505,133.525,215700000.0
2009-08-27 10:42:00,133.525,133.545,133.52,133.535,190400000.0
2009-08-27 10:43:00,133.53,133.535,133.495,133.505,310100000.0
2009-08-27 10:44:00,133.505,133.525,133.49,133.495,67300001.0
2009-08-27 10:45:00,133.49,133.525,133.485,133.505,105400000.0
2009-08-27 10:46:00,133.51,133.515,133.49,133.5,103200000.0
2009-08-27 10:47:00,133.51,133.54,133.51,133.525,90500000.0
2009-08-27 10:48:00,133.525,133.55,133.525,133.535,212900000.0
2009-08-27 10:49:00,133.535,133.565,133.53,133.53,140200000.0
2009-08-27 10:50:00,133.53,133.53,133.445,133.45,225100000.0
2009-08-27 10:51:00,133.45,133.46,133.405,133.41,481000000.0
2009-08-27 10:52:00,133.41,133.445,133.4,133.435,290400000.0
2009-08-27 10:53:00,133.435,133.455,133.425,133.455,219700000.0
2009-08-27 10:54:00,133.46,133.48,133.45,133.45,169200000.0
2009-08-27 10:55:00,133.45,133.465,133.425,133.425,32600000.0
2009-08-27 10:56:00,133.425,133.485,133.425,133.48,162800000.0
2009-08-27 10:57:00,133.475,133.475,133.4,133.42,204800000.0
2009-08-27 10:58:00,133.415,133.43,133.405,133.425,79900000.0
2009-08-27 10:59:00,133.43,133.47,133.43,133.45,238200000.0
2009-08-27 11:00:00,133.445,133.46,133.44,133.445,272200000.0
2009-08-27 11:01:00,133.445,133.46,133.425,133.44,440400000.0
2009-08-27 11:02:00,133.44,133.485,133.43,133.445,518100000.0
2009-08-27 11:03:00,133.44,133.445,133.375,133.395,581500000.0
2009-08-27 11:04:00,133.39,133.39,133.345,133.345,403500000.0
2009-08-27 11:05:00,133.345,133.37,133.32,133.325,369900000.0
2009-08-27 11:06:00,133.32,133.34,133.32,133.335,223500000.0
2009-08-27 11:07:00,133.34,133.345,133.33,133.335,188600001.0
2009-08-27 11:08:00,133.34,133.36,133.335,133.35,249400000.0
2009-08-27 11:09:00,133.355,133.37,133.34,133.37,458600000.0
2009-08-27 11:10:00,133.365,133.415,133.355,133.4,433300002.0
2009-08-27 11:11:00,133.4,133.4,133.36,133.365,363900000.0
2009-08-27 11:12:00,133.36,133.37,133.34,133.355,313800000.0
2009-08-27 11:13:00,133.355,133.39,133.355,133.38,212800000.0
2009-08-27 11:14:00,133.385,133.42,133.365,133.41,261600000.0
2009-08-27 11:15:00,133.41,133.42,133.4,133.4,146000000.0
2009-08-27 11:16:00,133.4,133.42,133.4,133.42,344600000.0
2009-08-27 11:17:00,133.42,133.42,133.39,133.4,391900000.0
2009-08-27 11:18:00,133.4,133.41,133.385,133.41,490099998.0
2009-08-27 11:19:00,133.41,133.42,133.39,133.405,705099999.0
2009-08-27 11:20:00,133.4,133.42,133.39,133.41,634000000.0
2009-08-27 11:21:00,133.41,133.42,133.4,133.415,233600001.0
2009-08-27 11:22:00,133.41,133.435,133.405,133.435,159300000.0
2009-08-27 11:23:00,133.43,133.445,133.415,133.445,129400000.0
2009-08-27 11:24:00,133.45,133.45,133.395,133.43,419800000.0
2009-08-27 11:25:00,133.425,133.47,133.415,133.44,670300000.0
2009-08-27 11:26:00,133.44,133.46,133.415,133.42,412100000.0
2009-08-27 11:27:00,133.42,133.44,133.415,133.435,723900002.0
2009-08-27 11:28:00,133.435,133.44,133.415,133.44,149100000.0
2009-08-27 11:29:00,133.44,133.46,133.435,133.45,212300000.0
2009-08-27 11:30:00,133.455,133.48,133.45,133.46,429300001.0
2009-08-27 11:31:00,133.465,133.52,133.465,133.52,505900000.0
2009-08-27 11:32:00,133.515,133.52,133.505,133.52,348900000.0
2009-08-27 11:33:00,133.52,133.535,133.51,133.525,307300000.0
2009-08-27 11:34:00,133.525,133.56,133.515,133.545,252500000.0
2009-08-27 11:35:00,133.545,133.595,133.545,133.585,385400000.0
2009-08-27 11:36:00,133.585,133.585,133.56,133.575,440800001.0
2009-08-27 11:37:00,133.575,133.6,133.57,133.59,373300000.0
2009-08-27 11:38:00,133.59,133.59,133.565,133.58,162000000.0
2009-08-27 11:39:00,133.58,133.58,133.55,133.57,129100000.0
2009-08-27 11:40:00,133.57,133.585,133.57,133.58,307000000.0
2009-08-27 11:41:00,133.58,133.58,133.555,133.56,250500000.0
2009-08-27 11:42:00,133.575,133.605,133.575,133.605,167900000.0
2009-08-27 11:43:00,133.605,133.62,133.575,133.58,436200000.0
2009-08-27 11:44:00,133.58,133.595,133.57,133.59,329400000.0
2009-08-27 11:45:00,133.595,133.63,133.595,133.615,295900000.0
2009-08-27 11:46:00,133.615,133.62,133.56,133.565,576900000.0
2009-08-27 11:47:00,133.575,133.575,133.53,133.53,210500000.0
2009-08-27 11:48:00,133.53,133.56,133.51,133.515,255800000.0
2009-08-27 11:49:00,133.52,133.535,133.51,133.51,282400000.0
2009-08-27 11:50:00,133.515,133.54,133.51,133.53,222200000.0
2009-08-27 11:51:00,133.525,133.54,133.515,133.54,215800000.0
2009-08-27 11:52:00,133.53,133.535,133.495,133.535,320600000.0
2009-08-27 11:53:00,133.535,133.565,133.52,133.55,378500000.0
2009-08-27 11:54:00,133.55,133.56,133.545,133.545,149200000.0
2009-08-27 11:55:00,133.55,133.61,133.545,133.61,175700000.0
2009-08-27 11:56:00,133.61,133.69,133.61,133.69,566800001.0
2009-08-27 11:57:00,133.69,133.705,133.665,133.67,323700000.0
2009-08-27 11:58:00,133.675,133.69,133.66,133.675,340800000.0
2009-08-27 11:59:00,133.675,133.72,133.67,133.715,555900001.0
2009-08-27 12:00:00,133.715,133.765,133.715,133.755,500300000.0
2009-08-27 12:01:00,133.755,133.755,133.705,133.725,341600000.0
2009-08-27 12:02:00,133.73,133.73,133.68,133.685,182700000.0
2009-08-27 12:03:00,133.685,133.69,133.67,133.67,121199999.0
2009-08-27 12:04:00,133.675,133.68,133.65,133.66,246500001.0
2009-08-27 12:05:00,133.66,133.665,133.645,133.655,190900000.0
2009-08-27 12:06:00,133.655,133.655,133.625,133.635,104700000.0
2009-08-27 12:07:00,133.635,133.635,133.6,133.605,100000000.0
2009-08-27 12:08:00,133.61,133.62,133.6,133.61,172000000.0
2009-08-27 12:09:00,133.605,133.625,133.605,133.61,177000000.0
2009-08-27 12:10:00,133.61,133.64,133.605,133.635,218400000.0
2009-08-27 12:11:00,133.635,133.685,133.635,133.675,176600000.0
2009-08-27 12:12:00,133.675,133.715,133.675,133.715,106900000.0
2009-08-27 12:13:00,133.71,133.77,133.7,133.76,290100000.0
2009-08-27 12:14:00,133.765,133.765,133.725,133.73,517700000.0
2009-08-27 12:15:00,133.73,133.755,133.705,133.74,343699999.0
2009-08-27 12:16:00,133.74,133.75,133.72,133.73,708500000.0
2009-08-27 12:17:00,133.73,133.77,133.695,133.765,313900000.0
2009-08-27 12:18:00,133.755,133.765,133.71,133.73,333600000.0
2009-08-27 12:19:00,133.735,133.735,133.695,133.695,361300000.0
2009-08-27 12:20:00,133.695,133.71,133.67,133.7,371099999.0
2009-08-27 12:21:00,133.7,133.715,133.67,133.67,497600001.0
2009-08-27 12:22:00,133.67,133.685,133.65,133.665,373100001.0
2009-08-27 12:23:00,133.66,133.67,133.65,133.65,278500000.0
2009-08-27 12:24:00,133.65,133.65,133.585,133.595,475900000.0
2009-08-27 12:25:00,133.595,133.615,133.58,133.58,287299999.0
2009-08-27 12:26:00,133.58,133.59,133.53,133.565,596699999.0
2009-08-27 12:27:00,133.55,133.61,133.55,133.605,279700000.0
2009-08-27 12:28:00,133.61,133.635,133.595,133.63,276500000.0
2009-08-27 12:29:00,133.63,133.635,133.63,133.63,148000000.0
2009-08-27 12:30:00,133.63,133.63,133.58,133.58,214400000.0
2009-08-27 12:31:00,133.58,133.585,133.555,133.575,432199999.0
2009-08-27 12:32:00,133.565,133.58,133.55,133.56,441100000.0
2009-08-27 12:33:00,133.555,133.555,133.53,133.54,447600000.0
2009-08-27 12:34:00,133.54,133.54,133.505,133.53,339000001.0
2009-08-27 12:35:00,133.53,133.555,133.525,133.55,369600000.0
2009-08-27 12:36:00,133.55,133.555,133.535,133.545,229100000.0
2009-08-27 12:37:00,133.545,133.575,133.53,133.56,479300000.0
2009-08-27 12:38:00,133.56,133.59,133.56,133.585,397300000.0
2009-08-27 12:39:00,133.58,133.61,133.565,133.585,451700000.0
2009-08-27 12:40:00,133.575,133.605,133.565,133.595,195100000.0
2009-08-27 12:41:00,133.595,133.6,133.555,133.57,337000000.0
2009-08-27 12:42:00,133.57,133.57,133.54,133.55,341499999.0
2009-08-27 12:43:00,133.55,133.55,133.535,133.55,241600000.0
2009-08-27 12:44:00,133.55,133.555,133.545,133.545,317600000.0
2009-08-27 12:45:00,133.56,133.57,133.535,133.535,116100000.0
2009-08-27 12:46:00,133.535,133.535,133.49,133.51,166400000.0
2009-08-27 12:47:00,133.51,133.54,133.51,133.53,427400000.0
2009-08-27 12:48:00,133.53,133.575,133.53,133.565,245700000.0
2009-08-27 12:49:00,133.57,133.58,133.545,133.57,166200000.0
2009-08-27 12:50:00,133.56,133.57,133.54,133.54,198000000.0
2009-08-27 12:51:00,133.55,133.57,133.54,133.55,375000000.0
2009-08-27 12:52:00,133.565,133.57,133.54,133.55,226800000.0
2009-08-27 12:53:00,133.55,133.575,133.55,133.57,309600000.0
2009-08-27 12:54:00,133.565,133.6,133.565,133.6,140700000.0
2009-08-27 12:55:00,133.595,133.6,133.535,133.56,207500000.0
2009-08-27 12:56:00,133.56,133.575,133.545,133.57,498300000.0
2009-08-27 12:57:00,133.57,133.6,133.57,133.595,200800000.0
2009-08-27 12:58:00,133.595,133.615,133.58,133.605,308599999.0
2009-08-27 12:59:00,133.605,133.61,133.565,133.58,255400000.0
2009-08-27 13:00:00,133.58,133.58,133.555,133.57,163600000.0
2009-08-27 13:01:00,133.57,133.58,133.535,133.57,137500000.0
2009-08-27 13:02:00,133.57,133.575,133.545,133.55,303500000.0
2009-08-27 13:03:00,133.55,133.56,133.535,133.56,204900000.0
2009-08-27 13:04:00,133.555,133.57,133.545,133.56,370500000.0
2009-08-27 13:05:00,133.56,133.565,133.54,133.55,205499999.0
2009-08-27 13:06:00,133.55,133.55,133.545,133.55,348600000.0
2009-08-27 13:07:00,133.55,133.555,133.55,133.55,86000000.0
2009-08-27 13:08:00,133.55,133.55,133.54,133.545,89900000.0
2009-08-27 13:09:00,133.545,133.545,133.535,133.54,126700000.0
2009-08-27 13:10:00,133.54,133.55,133.535,133.545,371100000.0
2009-08-27 13:11:00,133.545,133.555,133.53,133.53,268700000.0
2009-08-27 13:12:00,133.53,133.54,133.525,133.525,426900001.0
2009-08-27 13:13:00,133.525,133.545,133.525,133.54,288500000.0
2009-08-27 13:14:00,133.54,133.58,133.54,133.575,228200000.0
2009-08-27 13:15:00,133.58,133.585,133.57,133.575,265200000.0
2009-08-27 13:16:00,133.58,133.585,133.575,133.575,127200000.0
2009-08-27 13:17:00,133.575,133.585,133.555,133.57,489300001.0
2009-08-27 13:18:00,133.565,133.58,133.555,133.57,291300000.0
2009-08-27 13:19:00,133.57,133.575,133.56,133.56,237900000.0
2009-08-27 13:20:00,133.565,133.565,133.55,133.56,90500000.0
2009-08-27 13:21:00,133.565,133.585,133.56,133.565,149700000.0
2009-08-27 13:22:00,133.56,133.57,133.56,133.57,189100000.0
2009-08-27 13:23:00,133.57,133.605,133.57,133.59,265900000.0
2009-08-27 13:24:00,133.59,133.6,133.575,133.575,146000000.0
2009-08-27 13:25:00,133.575,133.58,133.55,133.57,203700000.0
2009-08-27 13:26:00,133.57,133.58,133.565,133.565,79200000.0
2009-08-27 13:27:00,133.565,133.645,133.565,133.625,274900000.0
2009-08-27 13:28:00,133.64,133.68,133.635,133.655,507400000.0
2009-08-27 13:29:00,133.655,133.655,133.585,133.6,474800001.0
2009-08-27 13:30:00,133.575,133.645,133.57,133.615,388300000.0
2009-08-27 13:31:00,133.615,133.64,133.61,133.64,228700000.0
2009-08-27 13:32:00,133.635,133.675,133.625,133.64,339900000.0
2009-08-27 13:33:00,133.645,133.65,133.59,133.605,322000000.0
2009-08-27 13:34:00,133.615,133.62,133.575,133.575,457400000.0
2009-08-27 13:35:00,133.565,133.6,133.56,133.58,324100000.0
2009-08-27 13:36:00,133.58,133.59,133.555,133.59,289400000.0
2009-08-27 13:37:00,133.58,133.62,133.565,133.59,401200000.0
2009-08-27 13:38:00,133.59,133.59,133.57,133.57,350100000.0
2009-08-27 13:39:00,133.57,133.6,133.565,133.58,247400000.0
2009-08-27 13:40:00,133.58,133.58,133.555,133.57,251600000.0
2009-08-27 13:41:00,133.57,133.575,133.56,133.565,194000000.0
2009-08-27 13:42:00,133.565,133.615,133.565,133.6,278300000.0
2009-08-27 13:43:00,133.6,133.63,133.6,133.62,236600000.0
2009-08-27 13:44:00,133.62,133.645,133.62,133.63,202000000.0
2009-08-27 13:45:00,133.63,133.65,133.63,133.63,320200000.0
2009-08-27 13:46:00,133.63,133.655,133.63,133.635,175300000.0
2009-08-27 13:47:00,133.635,133.66,133.635,133.64,179600000.0
2009-08-27 13:48:00,133.645,133.665,133.64,133.655,180700000.0
2009-08-27 13:49:00,133.655,133.66,133.615,133.62,289700000.0
2009-08-27 13:50:00,133.62,133.69,133.615,133.675,380400000.0
2009-08-27 13:51:00,133.675,133.69,133.655,133.665,288200000.0
2009-08-27 13:52:00,133.68,133.68,133.65,133.67,497900000.0
2009-08-27 13:53:00,133.675,133.685,133.67,133.67,348900000.0
2009-08-27 13:54:00,133.67,133.69,133.64,133.64,365999999.0
2009-08-27 13:55:00,133.64,133.65,133.62,133.64,418200000.0
2009-08-27 13:56:00,133.64,133.665,133.625,133.655,423599999.0
2009-08-27 13:57:00,133.655,133.71,133.655,133.705,231900000.0
2009-08-27 13:58:00,133.7,133.75,133.69,133.695,497600000.0
2009-08-27 13:59:00,133.695,133.75,133.695,133.745,725500000.0
2009-08-27 14:00:00,133.75,133.775,133.75,133.77,458500000.0
2009-08-27 14:01:00,133.765,133.77,133.72,133.725,423400001.0
2009-08-27 14:02:00,133.725,133.75,133.715,133.72,445000000.0
2009-08-27 14:03:00,133.72,133.725,133.685,133.7,393100000.0
2009-08-27 14:04:00,133.7,133.71,133.66,133.68,370900000.0
2009-08-27 14:05:00,133.675,133.68,133.59,133.61,595700000.0
2009-08-27 14:06:00,133.61,133.68,133.61,133.67,304600000.0
2009-08-27 14:07:00,133.67,133.735,133.67,133.71,572600000.0
2009-08-27 14:08:00,133.72,133.72,133.63,133.66,385300000.0
2009-08-27 14:09:00,133.66,133.69,133.655,133.67,317400000.0
2009-08-27 14:10:00,133.67,133.685,133.66,133.67,367500000.0
2009-08-27 14:11:00,133.67,133.675,133.64,133.665,440800000.0
2009-08-27 14:12:00,133.67,133.685,133.615,133.62,332600000.0
2009-08-27 14:13:00,133.62,133.62,133.565,133.6,369400000.0
2009-08-27 14:14:00,133.6,133.62,133.57,133.57,372700000.0
2009-08-27 14:15:00,133.58,133.62,133.54,133.555,354500000.0
2009-08-27 14:16:00,133.555,133.565,133.535,133.55,408200000.0
2009-08-27 14:17:00,133.55,133.625,133.545,133.62,374100000.0
2009-08-27 14:18:00,133.62,133.63,133.57,133.585,276200000.0
2009-08-27 14:19:00,133.59,133.635,133.585,133.615,433400000.0
2009-08-27 14:20:00,133.62,133.625,133.58,133.595,267200000.0
2009-08-27 14:21:00,133.6,133.635,133.595,133.635,382800000.0
2009-08-27 14:22:00,133.645,133.695,133.62,133.62,430200000.0
2009-08-27 14:23:00,133.62,133.63,133.555,133.555,555400002.0
2009-08-27 14:24:00,133.555,133.605,133.55,133.6,442600000.0
2009-08-27 14:25:00,133.6,133.645,133.59,133.635,506100000.0
2009-08-27 14:26:00,133.635,133.645,133.61,133.625,307400000.0
2009-08-27 14:27:00,133.625,133.645,133.56,133.63,465000002.0
2009-08-27 14:28:00,133.64,133.665,133.565,133.6,537800001.0
2009-08-27 14:29:00,133.6,133.65,133.56,133.62,486800000.0
2009-08-27 14:30:00,133.625,133.81,133.62,133.715,380300000.0
2009-08-27 14:31:00,133.72,133.84,133.655,133.775,503800000.0
2009-08-27 14:32:00,133.785,133.8,133.635,133.65,610900000.0
2009-08-27 14:33:00,133.65,133.66,133.51,133.575,532600000.0
2009-08-27 14:34:00,133.575,133.63,133.525,133.59,518400000.0
2009-08-27 14:35:00,133.585,133.63,133.565,133.605,345200000.0
2009-08-27 14:36:00,133.605,133.66,133.55,133.615,481700000.0
2009-08-27 14:37:00,133.615,133.655,133.605,133.64,347000000.0
2009-08-27 14:38:00,133.64,133.71,133.64,133.67,419800000.0
2009-08-27 14:39:00,133.68,133.835,133.66,133.79,418700000.0
2009-08-27 14:40:00,133.795,133.9,133.795,133.855,549300000.0
2009-08-27 14:41:00,133.855,133.955,133.855,133.94,507899999.0
2009-08-27 14:42:00,133.935,134.04,133.91,134.035,529899999.0
2009-08-27 14:43:00,134.035,134.04,133.95,134.01,391100000.0
2009-08-27 14:44:00,134.01,134.025,133.91,133.965,488800000.0
2009-08-27 14:45:00,133.96,134.04,133.915,134.04,519400001.0
2009-08-27 14:46:00,134.035,134.035,133.865,133.89,407700000.0
2009-08-27 14:47:00,133.885,133.905,133.85,133.875,666300000.0
2009-08-27 14:48:00,133.88,133.89,133.835,133.875,489999999.0
2009-08-27 14:49:00,133.87,133.885,133.8,133.82,292200000.0
2009-08-27 14:50:00,133.82,133.84,133.78,133.8,498800000.0
2009-08-27 14:51:00,133.8,133.865,133.8,133.865,455200000.0
2009-08-27 14:52:00,133.865,133.905,133.73,133.735,684299998.0
2009-08-27 14:53:00,133.74,133.795,133.725,133.76,568900000.0
2009-08-27 14:54:00,133.765,133.77,133.745,133.76,425299999.0
2009-08-27 14:55:00,133.755,133.79,133.71,133.785,385500000.0
2009-08-27 14:56:00,133.775,133.78,133.745,133.755,629100000.0
2009-08-27 14:57:00,133.75,133.785,133.745,133.76,313300000.0
2009-08-27 14:58:00,133.765,133.805,133.735,133.76,336500000.0
2009-08-27 14:59:00,133.77,133.785,133.76,133.77,442700000.0
2009-08-27 15:00:00,133.77,133.785,133.735,133.775,314800000.0
2009-08-27 15:01:00,133.785,133.815,133.765,133.77,332800000.0
2009-08-27 15:02:00,133.78,133.825,133.78,133.81,255400000.0
2009-08-27 15:03:00,133.815,133.815,133.78,133.785,345499999.0
2009-08-27 15:04:00,133.785,133.785,133.755,133.76,212500000.0
2009-08-27 15:05:00,133.76,133.795,133.755,133.755,253600000.0
2009-08-27 15:06:00,133.755,133.76,133.705,133.705,332800000.0
2009-08-27 15:07:00,133.705,133.745,133.7,133.715,320800000.0
2009-08-27 15:08:00,133.71,133.725,133.615,133.675,375500000.0
2009-08-27 15:09:00,133.68,133.71,133.68,133.71,192400000.0
2009-08-27 15:10:00,133.71,133.735,133.685,133.685,288300000.0
2009-08-27 15:11:00,133.685,133.755,133.685,133.725,332300000.0
2009-08-27 15:12:00,133.725,133.755,133.71,133.735,326500000.0
2009-08-27 15:13:00,133.735,133.765,133.69,133.755,414500000.0
2009-08-27 15:14:00,133.755,133.755,133.73,133.735,342100000.0
2009-08-27 15:15:00,133.715,133.73,133.7,133.71,519399999.0
2009-08-27 15:16:00,133.715,133.735,133.695,133.735,248100000.0
2009-08-27 15:17:00,133.725,133.745,133.7,133.705,399700000.0
2009-08-27 15:18:00,133.71,133.745,133.705,133.745,161500000.0
2009-08-27 15:19:00,133.735,133.79,133.735,133.76,331700000.0
2009-08-27 15:20:00,133.765,133.77,133.73,133.745,270300000.0
2009-08-27 15:21:00,133.745,133.77,133.73,133.74,213600000.0
2009-08-27 15:22:00,133.73,133.735,133.72,133.725,279800000.0
2009-08-27 15:23:00,133.725,133.775,133.72,133.765,215300000.0
2009-08-27 15:24:00,133.765,133.765,133.715,133.725,524100000.0
2009-08-27 15:25:00,133.725,133.725,133.7,133.715,481500000.0
2009-08-27 15:26:00,133.71,133.72,133.695,133.705,222800000.0
2009-08-27 15:27:00,133.705,133.705,133.69,133.7,113900000.0
2009-08-27 15:28:00,133.7,133.815,133.7,133.815,424100000.0
2009-08-27 15:29:00,133.805,133.81,133.755,133.76,331400000.0
2009-08-27 15:30:00,133.76,133.81,133.745,133.805,429400002.0
2009-08-27 15:31:00,133.805,133.825,133.765,133.785,482400000.0
2009-08-27 15:32:00,133.8,133.825,133.73,133.76,387300001.0
2009-08-27 15:33:00,133.755,133.765,133.72,133.755,644100000.0
2009-08-27 15:34:00,133.75,133.75,133.67,133.67,309500000.0
2009-08-27 15:35:00,133.67,133.67,133.63,133.67,439800000.0
2009-08-27 15:36:00,133.67,133.695,133.595,133.595,456200000.0
2009-08-27 15:37:00,133.595,133.625,133.55,133.58,379400000.0
2009-08-27 15:38:00,133.58,133.625,133.57,133.625,419399999.0
2009-08-27 15:39:00,133.64,133.645,133.51,133.525,426100000.0
2009-08-27 15:40:00,133.525,133.525,133.415,133.46,397000000.0
2009-08-27 15:41:00,133.455,133.465,133.425,133.455,423900000.0
2009-08-27 15:42:00,133.455,133.53,133.44,133.53,401200000.0
2009-08-27 15:43:00,133.53,133.53,133.47,133.49,505300001.0
2009-08-27 15:44:00,133.485,133.51,133.46,133.495,405100000.0
2009-08-27 15:45:00,133.49,133.49,133.41,133.42,327700001.0
2009-08-27 15:46:00,133.42,133.475,133.41,133.445,382900000.0
2009-08-27 15:47:00,133.445,133.455,133.415,133.415,239300000.0
2009-08-27 15:48:00,133.415,133.52,133.415,133.485,254800000.0
2009-08-27 15:49:00,133.48,133.495,133.43,133.45,412600000.0
2009-08-27 15:50:00,133.45,133.45,133.32,133.325,455000000.0
2009-08-27 15:51:00,133.315,133.365,133.285,133.35,386200000.0
2009-08-27 15:52:00,133.35,133.375,133.34,133.34,234490000.0
2009-08-27 15:53:00,133.35,133.365,133.295,133.315,480450000.0
2009-08-27 15:54:00,133.315,133.325,133.28,133.325,401400000.0
2009-08-27 15:55:00,133.33,133.33,133.255,133.265,438199998.0
2009-08-27 15:56:00,133.26,133.32,133.25,133.31,313200000.0
2009-08-27 15:57:00,133.31,133.385,133.27,133.355,449200000.0
2009-08-27 15:58:00,133.35,133.36,133.29,133.295,432700000.0
2009-08-27 15:59:00,133.3,133.305,133.255,133.28,365900000.0
2009-08-27 16:00:00,133.27,133.27,133.165,133.205,458000000.0
2009-08-27 16:01:00,133.2,133.25,133.17,133.23,336900000.0
2009-08-27 16:02:00,133.235,133.235,133.17,133.185,485300000.0
2009-08-27 16:03:00,133.185,133.205,133.11,133.115,544400000.0
2009-08-27 16:04:00,133.1,133.11,133.06,133.085,386700000.0
2009-08-27 16:05:00,133.09,133.12,133.075,133.1,358000000.0
2009-08-27 16:06:00,133.095,133.1,133.015,133.025,538000000.0
2009-08-27 16:07:00,133.025,133.03,132.915,132.96,411000000.0
2009-08-27 16:08:00,132.95,133.005,132.93,132.995,470699999.0
2009-08-27 16:09:00,132.985,133.07,132.985,133.05,564899999.0
2009-08-27 16:10:00,133.055,133.11,133.025,133.11,326900000.0
2009-08-27 16:11:00,133.105,133.14,133.09,133.115,565099999.0
2009-08-27 16:12:00,133.11,133.115,133.045,133.07,494000001.0
2009-08-27 16:13:00,133.07,133.125,133.05,133.125,341600000.0
2009-08-27 16:14:00,133.125,133.13,133.07,133.075,572199999.0
2009-08-27 16:15:00,133.075,133.105,133.055,133.055,425100000.0
2009-08-27 16:16:00,133.055,133.065,133.035,133.05,437000000.0
2009-08-27 16:17:00,133.055,133.085,133.005,133.025,399000000.0
2009-08-27 16:18:00,133.03,133.09,133.015,133.08,278100000.0
2009-08-27 16:19:00,133.075,133.135,133.07,133.135,476700000.0
2009-08-27 16:20:00,133.13,133.165,133.115,133.16,368600000.0
2009-08-27 16:21:00,133.16,133.18,133.105,133.13,350200000.0
2009-08-27 16:22:00,133.13,133.18,133.13,133.15,404000000.0
2009-08-27 16:23:00,133.15,133.155,133.115,133.135,360100000.0
2009-08-27 16:24:00,133.13,133.19,133.13,133.155,435400001.0
2009-08-27 16:25:00,133.155,133.195,133.135,133.195,427900000.0
2009-08-27 16:26:00,133.195,133.2,133.15,133.15,403500000.0
2009-08-27 16:27:00,133.145,133.175,133.115,133.135,226000000.0
2009-08-27 16:28:00,133.135,133.17,133.125,133.14,198100000.0
2009-08-27 16:29:00,133.14,133.155,133.13,133.15,239100000.0
2009-08-27 16:30:00,133.15,133.205,133.135,133.185,377900000.0
2009-08-27 16:31:00,133.2,133.285,133.19,133.28,425600000.0
2009-08-27 16:32:00,133.285,133.295,133.235,133.245,346600000.0
2009-08-27 16:33:00,133.24,133.275,133.225,133.275,262300000.0
2009-08-27 16:34:00,133.28,133.305,133.21,133.3,363600000.0
2009-08-27 16:35:00,133.3,133.355,133.28,133.335,502200000.0
2009-08-27 16:36:00,133.33,133.335,133.29,133.3,529400000.0
2009-08-27 16:37:00,133.3,133.33,133.29,133.32,437600000.0
2009-08-27 16:38:00,133.315,133.325,133.275,133.285,561100000.0
2009-08-27 16:39:00,133.28,133.3,133.26,133.28,394900000.0
2009-08-27 16:40:00,133.28,133.3,133.265,133.27,376900000.0
2009-08-27 16:41:00,133.285,133.31,133.255,133.3,488800000.0
2009-08-27 16:42:00,133.295,133.34,133.295,133.325,289900000.0
2009-08-27 16:43:00,133.325,133.38,133.325,133.33,182900000.0
2009-08-27 16:44:00,133.33,133.355,133.315,133.345,319900000.0
2009-08-27 16:45:00,133.35,133.355,133.28,133.295,367800000.0
2009-08-27 16:46:00,133.295,133.32,133.28,133.285,266600000.0
2009-08-27 16:47:00,133.285,133.285,133.22,133.245,574900000.0
2009-08-27 16:48:00,133.245,133.26,133.225,133.225,201100000.0
2009-08-27 16:49:00,133.225,133.275,133.205,133.265,399500000.0
2009-08-27 16:50:00,133.27,133.27,133.22,133.245,297400000.0
2009-08-27 16:51:00,133.245,133.26,133.22,133.225,672800000.0
2009-08-27 16:52:00,133.225,133.24,133.2,133.215,354600000.0
2009-08-27 16:53:00,133.215,133.22,133.18,133.18,316100001.0
2009-08-27 16:54:00,133.185,133.26,133.18,133.235,449779999.0
2009-08-27 16:55:00,133.235,133.285,133.23,133.235,302059999.0
2009-08-27 16:56:00,133.25,133.25,133.205,133.215,209700000.0
2009-08-27 16:57:00,133.215,133.22,133.105,133.125,336700000.0
2009-08-27 16:58:00,133.125,133.155,133.12,133.135,274400000.0
2009-08-27 16:59:00,133.13,133.135,133.055,133.055,474000000.0
2009-08-27 17:00:00,133.045,133.09,133.035,133.065,349700000.0
2009-08-27 17:01:00,133.055,133.15,133.055,133.14,440100000.0
2009-08-27 17:02:00,133.125,133.135,133.08,133.09,428100000.0
2009-08-27 17:03:00,133.08,133.105,133.05,133.065,381399999.0
2009-08-27 17:04:00,133.065,133.15,133.065,133.15,407800000.0
2009-08-27 17:05:00,133.15,133.22,133.145,133.18,656100000.0
2009-08-27 17:06:00,133.18,133.21,133.18,133.19,314599999.0
2009-08-27 17:07:00,133.19,133.205,133.17,133.175,420400000.0
2009-08-27 17:08:00,133.17,133.18,133.16,133.17,446800000.0
2009-08-27 17:09:00,133.17,133.255,133.17,133.245,513600000.0
2009-08-27 17:10:00,133.245,133.265,133.235,133.25,409700000.0
2009-08-27 17:11:00,133.25,133.26,133.235,133.25,227000000.0
2009-08-27 17:12:00,133.25,133.26,133.23,133.23,417400000.0
2009-08-27 17:13:00,133.23,133.25,133.225,133.235,360300000.0
2009-08-27 17:14:00,133.235,133.3,133.235,133.3,440400000.0
2009-08-27 17:15:00,133.29,133.31,133.235,133.245,413400000.0
2009-08-27 17:16:00,133.25,133.285,133.23,133.24,423300000.0
2009-08-27 17:17:00,133.245,133.245,133.2,133.21,430500000.0
2009-08-27 17:18:00,133.21,133.215,133.17,133.175,284900000.0
2009-08-27 17:19:00,133.175,133.205,133.155,133.185,525300000.0
2009-08-27 17:20:00,133.185,133.185,133.15,133.155,287700000.0
2009-08-27 17:21:00,133.16,133.19,133.135,133.19,314200000.0
2009-08-27 17:22:00,133.19,133.19,133.14,133.15,363500000.0
2009-08-27 17:23:00,133.15,133.19,133.145,133.15,268600000.0
2009-08-27 17:24:00,133.15,133.22,133.14,133.215,176200000.0
2009-08-27 17:25:00,133.22,133.28,133.215,133.275,283100000.0
2009-08-27 17:26:00,133.265,133.32,133.24,133.315,393700000.0
2009-08-27 17:27:00,133.315,133.345,133.3,133.345,348300000.0
2009-08-27 17:28:00,133.34,133.42,133.335,133.39,366700000.0
2009-08-27 17:29:00,133.39,133.395,133.345,133.395,250900000.0
2009-08-27 17:30:00,133.39,133.415,133.385,133.385,471300001.0
2009-08-27 17:31:00,133.385,133.385,133.33,133.34,218900000.0
2009-08-27 17:32:00,133.34,133.35,133.32,133.335,219700001.0
2009-08-27 17:33:00,133.335,133.39,133.335,133.38,153400000.0
2009-08-27 17:34:00,133.375,133.455,133.365,133.37,241800000.0
2009-08-27 17:35:00,133.37,133.37,133.325,133.335,305600000.0
2009-08-27 17:36:00,133.335,133.36,133.32,133.36,275500000.0
2009-08-27 17:37:00,133.36,133.415,133.34,133.415,310000000.0
2009-08-27 17:38:00,133.415,133.415,133.36,133.36,262500000.0
2009-08-27 17:39:00,133.36,133.365,133.31,133.33,195000000.0
2009-08-27 17:40:00,133.33,133.4,133.305,133.38,251100001.0
2009-08-27 17:41:00,133.38,133.385,133.355,133.37,147600000.0
2009-08-27 17:42:00,133.37,133.385,133.345,133.35,259499999.0
2009-08-27 17:43:00,133.35,133.35,133.31,133.32,271900000.0
2009-08-27 17:44:00,133.315,133.36,133.31,133.34,231500000.0
2009-08-27 17:45:00,133.34,133.37,133.335,133.37,252700000.0
2009-08-27 17:46:00,133.365,133.43,133.365,133.415,253800000.0
2009-08-27 17:47:00,133.415,133.515,133.405,133.49,328900000.0
2009-08-27 17:48:00,133.48,133.495,133.445,133.455,280300000.0
2009-08-27 17:49:00,133.455,133.455,133.42,133.45,187700000.0
2009-08-27 17:50:00,133.45,133.45,133.38,133.41,280700000.0
2009-08-27 17:51:00,133.41,133.455,133.38,133.38,420999999.0
2009-08-27 17:52:00,133.38,133.435,133.375,133.425,293500000.0
2009-08-27 17:53:00,133.425,133.49,133.42,133.46,290700000.0
2009-08-27 17:54:00,133.455,133.46,133.43,133.435,203200000.0
2009-08-27 17:55:00,133.445,133.48,133.445,133.475,165900000.0
2009-08-27 17:56:00,133.47,133.48,133.46,133.47,174400000.0
2009-08-27 17:57:00,133.47,133.47,133.43,133.455,283400000.0
2009-08-27 17:58:00,133.455,133.56,133.455,133.555,268300000.0
2009-08-27 17:59:00,133.55,133.56,133.53,133.545,254300000.0
2009-08-27 18:00:00,133.545,133.575,133.52,133.53,426800000.0
2009-08-27 18:01:00,133.52,133.555,133.515,133.545,315300000.0
2009-08-27 18:02:00,133.545,133.56,133.51,133.52,336900000.0
2009-08-27 18:03:00,133.52,133.525,133.505,133.525,293900000.0
2009-08-27 18:04:00,133.53,133.53,133.49,133.505,213800000.0
2009-08-27 18:05:00,133.505,133.545,133.505,133.52,182800000.0
2009-08-27 18:06:00,133.525,133.545,133.52,133.535,271900000.0
2009-08-27 18:07:00,133.535,133.535,133.485,133.485,189300000.0
2009-08-27 18:08:00,133.49,133.49,133.455,133.485,245900000.0
2009-08-27 18:09:00,133.485,133.52,133.47,133.52,238900000.0
2009-08-27 18:10:00,133.52,133.56,133.515,133.54,256800000.0
2009-08-27 18:11:00,133.54,133.59,133.54,133.59,144800000.0
2009-08-27 18:12:00,133.59,133.595,133.58,133.595,123400000.0
2009-08-27 18:13:00,133.595,133.605,133.59,133.595,182700000.0
2009-08-27 18:14:00,133.595,133.605,133.58,133.585,158600000.0
2009-08-27 18:15:00,133.585,133.585,133.56,133.56,171100000.0
2009-08-27 18:16:00,133.56,133.57,133.555,133.565,184000000.0
2009-08-27 18:17:00,133.565,133.57,133.55,133.55,127500000.0
2009-08-27 18:18:00,133.55,133.56,133.545,133.55,118300000.0
2009-08-27 18:19:00,133.555,133.56,133.525,133.525,234600000.0
2009-08-27 18:20:00,133.525,133.525,133.5,133.5,265900000.0
2009-08-27 18:21:00,133.51,133.51,133.48,133.505,166200000.0
2009-08-27 18:22:00,133.505,133.55,133.5,133.545,415800000.0
2009-08-27 18:23:00,133.54,133.555,133.535,133.555,132600000.0
2009-08-27 18:24:00,133.55,133.555,133.53,133.535,112000000.0
2009-08-27 18:25:00,133.535,133.555,133.535,133.555,145600000.0
2009-08-27 18:26:00,133.555,133.58,133.55,133.58,95900000.0
2009-08-27 18:27:00,133.58,133.605,133.575,133.6,153800000.0
2009-08-27 18:28:00,133.6,133.68,133.595,133.68,392600000.0
2009-08-27 18:29:00,133.68,133.73,133.67,133.725,384600000.0
2009-08-27 18:30:00,133.72,133.755,133.72,133.75,249100000.0
2009-08-27 18:31:00,133.745,133.745,133.695,133.715,285400000.0
2009-08-27 18:32:00,133.715,133.72,133.67,133.675,194500000.0
2009-08-27 18:33:00,133.675,133.71,133.67,133.69,267700000.0
2009-08-27 18:34:00,133.69,133.69,133.63,133.64,116600000.0
2009-08-27 18:35:00,133.64,133.665,133.625,133.65,164500000.0
2009-08-27 18:36:00,133.65,133.665,133.645,133.645,225800000.0
2009-08-27 18:37:00,133.655,133.69,133.65,133.66,202500000.0
2009-08-27 18:38:00,133.66,133.66,133.63,133.65,169200000.0
2009-08-27 18:39:00,133.65,133.665,133.62,133.65,163600000.0
2009-08-27 18:40:00,133.655,133.66,133.63,133.63,235100000.0
2009-08-27 18:41:00,133.63,133.65,133.625,133.625,214400000.0
2009-08-27 18:42:00,133.625,133.645,133.61,133.615,133800000.0
2009-08-27 18:43:00,133.605,133.605,133.555,133.565,194500000.0
2009-08-27 18:44:00,133.565,133.58,133.51,133.53,212000000.0
2009-08-27 18:45:00,133.535,133.565,133.53,133.56,204100000.0
2009-08-27 18:46:00,133.56,133.575,133.54,133.56,332900001.0
2009-08-27 18:47:00,133.56,133.565,133.55,133.55,111300000.0
2009-08-27 18:48:00,133.55,133.55,133.505,133.54,194100000.0
2009-08-27 18:49:00,133.545,133.545,133.51,133.52,192400000.0
2009-08-27 18:50:00,133.525,133.54,133.505,133.51,132400000.0
2009-08-27 18:51:00,133.505,133.575,133.5,133.565,345899999.0
2009-08-27 18:52:00,133.57,133.59,133.56,133.575,259700000.0
2009-08-27 18:53:00,133.57,133.57,133.545,133.555,110400000.0
2009-08-27 18:54:00,133.555,133.555,133.545,133.55,250000000.0
2009-08-27 18:55:00,133.55,133.585,133.54,133.58,147000000.0
2009-08-27 18:56:00,133.585,133.585,133.54,133.56,112800000.0
2009-08-27 18:57:00,133.56,133.565,133.545,133.545,342700000.0
2009-08-27 18:58:00,133.545,133.565,133.525,133.545,187800000.0
2009-08-27 18:59:00,133.545,133.56,133.54,133.555,83300000.0
2009-08-27 19:00:00,133.55,133.585,133.53,133.58,232400000.0
2009-08-27 19:01:00,133.595,133.625,133.515,133.62,240200000.0
2009-08-27 19:02:00,133.62,133.63,133.575,133.605,324200000.0
2009-08-27 19:03:00,133.61,133.645,133.58,133.605,454300000.0
2009-08-27 19:04:00,133.605,133.625,133.565,133.625,158300000.0
2009-08-27 19:05:00,133.625,133.645,133.62,133.625,175100001.0
2009-08-27 19:06:00,133.625,133.65,133.625,133.635,255800000.0
2009-08-27 19:07:00,133.635,133.64,133.59,133.6,108600000.0
2009-08-27 19:08:00,133.6,133.64,133.6,133.64,314400000.0
2009-08-27 19:09:00,133.64,133.65,133.61,133.64,148600000.0
2009-08-27 19:10:00,133.64,133.64,133.605,133.61,271100000.0
2009-08-27 19:11:00,133.6,133.6,133.545,133.56,301400000.0
2009-08-27 19:12:00,133.555,133.575,133.54,133.54,283000000.0
2009-08-27 19:13:00,133.545,133.55,133.54,133.545,200100000.0
2009-08-27 19:14:00,133.545,133.545,133.515,133.525,268400000.0
2009-08-27 19:15:00,133.525,133.535,133.5,133.51,212500000.0
2009-08-27 19:16:00,133.51,133.52,133.495,133.5,303700000.0
2009-08-27 19:17:00,133.495,133.495,133.475,133.485,328700000.0
2009-08-27 19:18:00,133.49,133.515,133.485,133.5,118100000.0
2009-08-27 19:19:00,133.505,133.525,133.49,133.525,132600000.0
2009-08-27 19:20:00,133.535,133.54,133.505,133.52,178200000.0
2009-08-27 19:21:00,133.52,133.52,133.485,133.51,133000000.0
2009-08-27 19:22:00,133.51,133.51,133.485,133.49,196700000.0
2009-08-27 19:23:00,133.495,133.525,133.495,133.515,213800000.0
2009-08-27 19:24:00,133.515,133.55,133.51,133.55,260300000.0
2009-08-27 19:25:00,133.545,133.555,133.54,133.555,166100000.0
2009-08-27 19:26:00,133.555,133.555,133.485,133.51,218600000.0
2009-08-27 19:27:00,133.51,133.525,133.495,133.5,201500000.0
2009-08-27 19:28:00,133.5,133.54,133.5,133.53,161400000.0
2009-08-27 19:29:00,133.53,133.55,133.525,133.525,160700000.0
2009-08-27 19:30:00,133.54,133.565,133.525,133.565,178000000.0
2009-08-27 19:31:00,133.56,133.575,133.55,133.575,92300000.0
2009-08-27 19:32:00,133.575,133.625,133.575,133.62,205100000.0
2009-08-27 19:33:00,133.62,133.655,133.62,133.655,291000000.0
2009-08-27 19:34:00,133.655,133.66,133.635,133.66,107600000.0
2009-08-27 19:35:00,133.66,133.73,133.66,133.705,258700000.0
2009-08-27 19:36:00,133.71,133.72,133.695,133.705,198900000.0
2009-08-27 19:37:00,133.705,133.705,133.645,133.67,489200000.0
2009-08-27 19:38:00,133.67,133.705,133.67,133.7,384200000.0
2009-08-27 19:39:00,133.7,133.73,133.695,133.72,326700000.0
2009-08-27 19:40:00,133.725,133.73,133.67,133.7,278200000.0
2009-08-27 19:41:00,133.695,133.735,133.69,133.725,90300000.0
2009-08-27 19:42:00,133.735,133.735,133.66,133.665,158700000.0
2009-08-27 19:43:00,133.665,133.72,133.66,133.72,104100000.0
2009-08-27 19:44:00,133.715,133.72,133.71,133.715,27900000.0
2009-08-27 19:45:00,133.715,133.77,133.7,133.755,228000000.0
2009-08-27 19:46:00,133.755,133.765,133.71,133.72,222600000.0
2009-08-27 19:47:00,133.72,133.725,133.68,133.695,146400000.0
2009-08-27 19:48:00,133.69,133.7,133.67,133.685,233700000.0
2009-08-27 19:49:00,133.685,133.785,133.685,133.755,287100000.0
2009-08-27 19:50:00,133.765,133.765,133.665,133.71,241500000.0
2009-08-27 19:51:00,133.72,133.735,133.71,133.73,360300000.0
2009-08-27 19:52:00,133.73,133.79,133.73,133.77,241700000.0
2009-08-27 19:53:00,133.77,133.785,133.7,133.765,239000000.0
2009-08-27 19:54:00,133.765,133.805,133.76,133.795,246100000.0
2009-08-27 19:55:00,133.795,133.795,133.77,133.77,543000008.0
2009-08-27 19:56:00,133.77,133.77,133.69,133.71,444900000.0
2009-08-27 19:57:00,133.71,133.73,133.7,133.7,379900000.0
2009-08-27 19:58:00,133.7,133.715,133.7,133.7,305000000.0
2009-08-27 19:59:00,133.7,133.72,133.7,133.715,278100000.0
2009-08-27 20:00:00,133.715,133.775,133.71,133.77,213400000.0
2009-08-27 20:01:00,133.77,133.775,133.765,133.77,128600000.0
2009-08-27 20:02:00,133.77,133.785,133.77,133.775,130600000.0
2009-08-27 20:03:00,133.775,133.775,133.76,133.77,395900001.0
2009-08-27 20:04:00,133.775,133.82,133.77,133.81,222500000.0
2009-08-27 20:05:00,133.81,133.87,133.805,133.855,152600000.0
2009-08-27 20:06:00,133.855,133.87,133.845,133.865,318500000.0
2009-08-27 20:07:00,133.865,133.875,133.825,133.835,409900000.0
2009-08-27 20:08:00,133.835,133.88,133.81,133.815,445200000.0
2009-08-27 20:09:00,133.815,133.905,133.815,133.865,343500000.0
2009-08-27 20:10:00,133.87,133.905,133.865,133.895,334400000.0
2009-08-27 20:11:00,133.895,133.905,133.85,133.865,297800000.0
2009-08-27 20:12:00,133.87,133.96,133.87,133.93,456900000.0
2009-08-27 20:13:00,133.93,133.97,133.9,133.955,475900000.0
2009-08-27 20:14:00,133.955,133.975,133.915,133.965,406800000.0
2009-08-27 20:15:00,133.97,134.095,133.965,134.08,347000000.0
2009-08-27 20:16:00,134.08,134.14,134.06,134.06,478999999.0
2009-08-27 20:17:00,134.06,134.15,134.03,134.125,427500000.0
2009-08-27 20:18:00,134.13,134.15,134.055,134.065,489400000.0
2009-08-27 20:19:00,134.06,134.165,134.04,134.165,498900001.0
2009-08-27 20:20:00,134.17,134.2,134.14,134.18,555200000.0
2009-08-27 20:21:00,134.18,134.18,134.105,134.11,466200000.0
2009-08-27 20:22:00,134.11,134.175,134.04,134.09,481300000.0
2009-08-27 20:23:00,134.095,134.12,134.05,134.05,418000000.0
2009-08-27 20:24:00,134.05,134.055,133.925,134.0,400700000.0
2009-08-27 20:25:00,134.0,134.055,133.94,134.0,452600001.0
2009-08-27 20:26:00,134.0,134.03,133.975,133.985,259900000.0
2009-08-27 20:27:00,133.99,134.125,133.97,134.07,561800001.0
2009-08-27 20:28:00,134.07,134.27,134.065,134.125,404100000.0
2009-08-27 20:29:00,134.125,134.215,134.115,134.16,492800000.0
2009-08-27 20:30:00,134.16,134.295,134.16,134.2,449000001.0
2009-08-27 20:31:00,134.2,134.275,134.185,134.21,548399998.0
2009-08-27 20:32:00,134.21,134.24,134.165,134.19,547300000.0
2009-08-27 20:33:00,134.185,134.26,134.175,134.24,412300000.0
2009-08-27 20:34:00,134.24,134.325,134.22,134.31,389700000.0
2009-08-27 20:35:00,134.31,134.395,134.31,134.335,480800000.0
2009-08-27 20:36:00,134.335,134.34,134.205,134.235,409300000.0
2009-08-27 20:37:00,134.24,134.29,134.22,134.275,316400000.0
2009-08-27 20:38:00,134.275,134.275,134.175,134.2,339800000.0
2009-08-27 20:39:00,134.2,134.28,134.2,134.265,275500000.0
2009-08-27 20:40:00,134.265,134.33,134.265,134.3,206300000.0
2009-08-27 20:41:00,134.3,134.4,134.3,134.4,230700000.0
2009-08-27 20:42:00,134.405,134.41,134.34,134.37,242700000.0
2009-08-27 20:43:00,134.37,134.43,134.37,134.395,217900000.0
2009-08-27 20:44:00,134.4,134.45,134.365,134.365,349800000.0
2009-08-27 20:45:00,134.37,134.39,134.295,134.305,268700000.0
2009-08-27 20:46:00,134.305,134.31,134.255,134.31,483100000.0
2009-08-27 20:47:00,134.31,134.365,134.29,134.36,277200000.0
2009-08-27 20:48:00,134.36,134.41,134.295,134.295,270400000.0
2009-08-27 20:49:00,134.295,134.33,134.295,134.305,233900000.0
2009-08-27 20:50:00,134.31,134.315,134.305,134.315,97100000.0
2009-08-27 20:51:00,134.315,134.355,134.255,134.26,428300000.0
2009-08-27 20:52:00,134.255,134.31,134.24,134.245,336600000.0
2009-08-27 20:53:00,134.24,134.315,134.24,134.285,299400000.0
2009-08-27 20:54:00,134.285,134.32,134.28,134.305,211300000.0
2009-08-27 20:55:00,134.305,134.33,134.285,134.32,355400000.0
2009-08-27 20:56:00,134.32,134.34,134.32,134.33,255900000.0
2009-08-27 20:57:00,134.325,134.335,134.28,134.31,302600000.0
2009-08-27 20:58:00,134.315,134.33,134.305,134.305,230900000.0
2009-08-27 20:59:00,134.305,134.38,134.26,134.325,310700000.0
2009-08-27 21:00:00,134.325,134.355,134.29,134.3,301300000.0
2009-08-27 21:01:00,134.3,134.325,134.285,134.305,294800000.0
2009-08-27 21:02:00,134.31,134.31,134.26,134.26,252100000.0
2009-08-27 21:03:00,134.265,134.265,134.21,134.215,315800000.0
2009-08-27 21:04:00,134.22,134.225,134.145,134.165,396100000.0
2009-08-27 21:05:00,134.165,134.195,134.155,134.16,366700000.0
2009-08-27 21:06:00,134.16,134.17,134.135,134.15,341900000.0
2009-08-27 21:07:00,134.155,134.2,134.145,134.18,223500000.0
2009-08-27 21:08:00,134.175,134.225,134.175,134.21,272700000.0
2009-08-27 21:09:00,134.21,134.22,134.205,134.21,125000000.0
2009-08-27 21:10:00,134.21,134.21,134.19,134.2,244200000.0
2009-08-27 21:11:00,134.205,134.205,134.17,134.175,240700000.0
2009-08-27 21:12:00,134.175,134.205,134.165,134.19,149800000.0
2009-08-27 21:13:00,134.195,134.22,134.15,134.165,283600000.0
2009-08-27 21:14:00,134.165,134.18,134.13,134.16,333400000.0
2009-08-27 21:15:00,134.165,134.185,134.16,134.175,221800000.0
2009-08-27 21:16:00,134.175,134.215,134.165,134.175,497700000.0
2009-08-27 21:17:00,134.175,134.205,134.165,134.205,307400000.0
2009-08-27 21:18:00,134.205,134.215,134.19,134.2,185900000.0
2009-08-27 21:19:00,134.2,134.23,134.19,134.23,221900000.0
2009-08-27 21:20:00,134.23,134.255,134.22,134.255,282600001.0
2009-08-27 21:21:00,134.25,134.305,134.25,134.305,232500000.0
2009-08-27 21:22:00,134.31,134.315,134.26,134.265,201900000.0
2009-08-27 21:23:00,134.265,134.265,134.16,134.17,205700000.0
2009-08-27 21:24:00,134.175,134.19,134.16,134.185,202700000.0
2009-08-27 21:25:00,134.185,134.185,134.095,134.125,302200000.0
2009-08-27 21:26:00,134.13,134.15,134.05,134.05,316100000.0
2009-08-27 21:27:00,134.05,134.105,134.045,134.105,270500000.0
2009-08-27 21:28:00,134.11,134.125,134.09,134.125,165100000.0
2009-08-27 21:29:00,134.125,134.14,134.095,134.11,143600000.0
2009-08-27 21:30:00,134.11,134.16,134.11,134.15,179200000.0
2009-08-27 21:31:00,134.145,134.145,134.12,134.125,86900000.0
2009-08-27 21:32:00,134.125,134.155,134.115,134.13,107500000.0
2009-08-27 21:33:00,134.13,134.14,134.105,134.125,171300000.0
2009-08-27 21:34:00,134.125,134.17,134.125,134.155,277900000.0
2009-08-27 21:35:00,134.155,134.185,134.155,134.175,153500000.0
2009-08-27 21:36:00,134.175,134.195,134.16,134.185,140000000.0
2009-08-27 21:37:00,134.185,134.21,134.185,134.2,111100000.0
2009-08-27 21:38:00,134.2,134.245,134.2,134.24,262300000.0
2009-08-27 21:39:00,134.24,134.245,134.225,134.24,242300000.0
2009-08-27 21:40:00,134.24,134.28,134.225,134.265,188200000.0
2009-08-27 21:41:00,134.265,134.285,134.25,134.275,185300000.0
2009-08-27 21:42:00,134.275,134.28,134.26,134.275,70500000.0
2009-08-27 21:43:00,134.275,134.275,134.26,134.27,171400000.0
2009-08-27 21:44:00,134.27,134.285,134.255,134.275,286700000.0
2009-08-27 21:45:00,134.275,134.29,134.26,134.28,285300000.0
2009-08-27 21:46:00,134.28,134.32,134.27,134.31,207200000.0
2009-08-27 21:47:00,134.31,134.31,134.285,134.31,100200000.0
2009-08-27 21:48:00,134.31,134.335,134.31,134.32,117900000.0
2009-08-27 21:49:00,134.32,134.4,134.32,134.37,116000000.0
2009-08-27 21:50:00,134.355,134.38,134.35,134.37,96800000.0
2009-08-27 21:51:00,134.37,134.375,134.33,134.335,342400001.0
2009-08-27 21:52:00,134.335,134.34,134.32,134.34,269000000.0
2009-08-27 21:53:00,134.34,134.365,134.32,134.355,339800000.0
2009-08-27 21:54:00,134.355,134.36,134.34,134.34,232100000.0
2009-08-27 21:55:00,134.34,134.345,134.28,134.285,228600000.0
2009-08-27 21:56:00,134.29,134.305,134.22,134.24,326100000.0
2009-08-27 21:57:00,134.235,134.275,134.23,134.24,274400000.0
2009-08-27 21:58:00,134.24,134.28,134.235,134.275,216100000.0
2009-08-27 21:59:00,134.275,134.295,134.225,134.25,344600000.0
2009-08-27 22:00:00,134.25,134.27,134.22,134.26,381900000.0
2009-08-27 22:01:00,134.26,134.275,134.235,134.255,197800000.0
2009-08-27 22:02:00,134.25,134.255,134.24,134.25,114900000.0
2009-08-27 22:03:00,134.25,134.25,134.235,134.24,133200000.0
2009-08-27 22:04:00,134.22,134.24,134.22,134.235,137100000.0
2009-08-27 22:05:00,134.235,134.27,134.23,134.25,457200000.0
2009-08-27 22:06:00,134.25,134.28,134.25,134.265,104800000.0
2009-08-27 22:07:00,134.27,134.28,134.265,134.27,68800000.0
2009-08-27 22:08:00,134.27,134.285,134.27,134.275,129700000.0
2009-08-27 22:09:00,134.28,134.285,134.275,134.275,76700000.0
2009-08-27 22:10:00,134.275,134.29,134.27,134.28,129500000.0
2009-08-27 22:11:00,134.285,134.29,134.26,134.265,177400000.0
2009-08-27 22:12:00,134.265,134.3,134.245,134.25,438700000.0
2009-08-27 22:13:00,134.25,134.255,134.215,134.22,282200000.0
2009-08-27 22:14:00,134.22,134.26,134.22,134.26,159700000.0
2009-08-27 22:15:00,134.255,134.255,134.25,134.25,18800000.0
2009-08-27 22:16:00,134.25,134.265,134.235,134.235,56900000.0
2009-08-27 22:17:00,134.235,134.235,134.23,134.235,60100000.0
2009-08-27 22:18:00,134.24,134.27,134.235,134.27,53500000.0
2009-08-27 22:19:00,134.26,134.3,134.255,134.275,63200000.0
2009-08-27 22:20:00,134.275,134.275,134.255,134.255,71600000.0
2009-08-27 22:21:00,134.26,134.26,134.23,134.25,113100000.0
2009-08-27 22:22:00,134.25,134.26,134.25,134.25,47600000.0
2009-08-27 22:23:00,134.25,134.25,134.215,134.235,66300000.0
2009-08-27 22:24:00,134.235,134.25,134.235,134.245,34500000.0
2009-08-27 22:25:00,134.26,134.26,134.245,134.255,32600000.0
2009-08-27 22:26:00,134.255,134.255,134.25,134.255,71200000.0
2009-08-27 22:27:00,134.255,134.265,134.25,134.25,25500000.0
2009-08-27 22:28:00,134.25,134.26,134.24,134.24,47300000.0
2009-08-27 22:29:00,134.24,134.24,134.225,134.225,32800000.0
2009-08-27 22:30:00,134.235,134.235,134.205,134.205,101700000.0
2009-08-27 22:31:00,134.205,134.225,134.205,134.22,85500000.0
2009-08-27 22:32:00,134.22,134.24,134.215,134.225,48000000.0
2009-08-27 22:33:00,134.23,134.24,134.225,134.235,41200000.0
2009-08-27 22:34:00,134.24,134.245,134.22,134.225,38100000.0
2009-08-27 22:35:00,134.235,134.25,134.22,134.24,88100000.0
2009-08-27 22:36:00,134.25,134.27,134.24,134.245,78100000.0
2009-08-27 22:37:00,134.255,134.265,134.235,134.26,99900000.0
2009-08-27 22:38:00,134.26,134.26,134.235,134.24,89700000.0
2009-08-27 22:39:00,134.24,134.24,134.19,134.2,188200000.0
2009-08-27 22:40:00,134.2,134.215,134.17,134.175,206100000.0
2009-08-27 22:41:00,134.175,134.195,134.16,134.195,95500000.0
2009-08-27 22:42:00,134.19,134.21,134.185,134.205,110400000.0
2009-08-27 22:43:00,134.205,134.235,134.195,134.225,65700000.0
2009-08-27 22:44:00,134.225,134.24,134.21,134.21,62800000.0
2009-08-27 22:45:00,134.215,134.215,134.205,134.215,22800000.0
2009-08-27 22:46:00,134.215,134.22,134.21,134.215,32400000.0
2009-08-27 22:47:00,134.215,134.22,134.18,134.2,53800000.0
2009-08-27 22:48:00,134.2,134.215,134.19,134.205,123600000.0
2009-08-27 22:49:00,134.215,134.215,134.19,134.2,88400000.0
2009-08-27 22:50:00,134.205,134.22,134.2,134.2,84700000.0
2009-08-27 22:51:00,134.2,134.205,134.185,134.185,65000000.0
2009-08-27 22:52:00,134.185,134.195,134.175,134.19,60600000.0
2009-08-27 22:53:00,134.19,134.2,134.19,134.195,42800000.0
2009-08-27 22:54:00,134.195,134.2,134.155,134.195,77100000.0
2009-08-27 22:55:00,134.19,134.195,134.165,134.165,49700000.0
2009-08-27 22:56:00,134.17,134.175,134.15,134.165,33200000.0
2009-08-27 22:57:00,134.17,134.17,134.16,134.165,18600000.0
2009-08-27 22:58:00,134.165,134.17,134.145,134.145,60400000.0
2009-08-27 22:59:00,134.145,134.17,134.12,134.12,114000000.0
2009-08-27 23:00:00,134.12,134.135,134.12,134.135,22000000.0
2009-08-27 23:01:00,134.14,134.155,134.12,134.12,18200000.0
2009-08-27 23:02:00,134.12,134.125,134.12,134.125,3200000.0
2009-08-27 23:03:00,134.12,134.145,134.12,134.145,21400000.0
2009-08-27 23:04:00,134.145,134.145,134.12,134.13,11400000.0
2009-08-27 23:05:00,134.14,134.15,134.14,134.145,6000000.0
2009-08-27 23:06:00,134.145,134.145,134.095,134.14,58200000.0
2009-08-27 23:07:00,134.13,134.13,134.1,134.1,33600000.0
2009-08-27 23:08:00,134.1,134.11,134.1,134.11,7000000.0
2009-08-27 23:09:00,134.115,134.115,134.09,134.09,25500000.0
2009-08-27 23:10:00,134.09,134.155,134.085,134.155,88100000.0
2009-08-27 23:11:00,134.17,134.17,134.13,134.13,22500000.0
2009-08-27 23:12:00,134.14,134.17,134.14,134.17,7100000.0
2009-08-27 23:13:00,134.135,134.185,134.115,134.115,14000000.0
2009-08-27 23:14:00,134.14,134.235,134.1,134.175,21800000.0
2009-08-27 23:15:00,134.17,134.26,134.17,134.17,26000000.0
2009-08-27 23:16:00,134.175,134.175,134.17,134.175,6800000.0
2009-08-27 23:17:00,134.175,134.185,134.175,134.175,6400000.0
2009-08-27 23:18:00,134.175,134.18,134.175,134.175,6400000.0
2009-08-27 23:19:00,134.175,134.185,134.175,134.175,9000000.0
2009-08-27 23:20:00,134.175,134.19,134.15,134.18,90600000.0
2009-08-27 23:21:00,134.175,134.19,134.165,134.19,57000000.0
2009-08-27 23:22:00,134.19,134.195,134.09,134.105,126000000.0
2009-08-27 23:23:00,134.12,134.17,134.09,134.135,75200000.0
2009-08-27 23:24:00,134.135,134.15,134.12,134.12,40100000.0
2009-08-27 23:25:00,134.12,134.125,134.085,134.115,24100000.0
2009-08-27 23:26:00,134.115,134.155,134.08,134.13,52300000.0
2009-08-27 23:27:00,134.13,134.15,134.1,134.1,48400000.0
2009-08-27 23:28:00,134.11,134.11,134.11,134.11,15000000.0
2009-08-27 23:29:00,134.105,134.15,134.035,134.09,137300000.0
2009-08-27 23:30:00,134.09,134.125,134.09,134.125,51800000.0
2009-08-27 23:31:00,134.125,134.13,134.065,134.09,87600000.0
2009-08-27 23:32:00,134.08,134.09,134.065,134.075,30000000.0
2009-08-27 23:33:00,134.075,134.125,134.075,134.105,70100000.0
2009-08-27 23:34:00,134.11,134.11,134.105,134.105,13800000.0
2009-08-27 23:35:00,134.105,134.115,134.095,134.105,34200000.0
2009-08-27 23:36:00,134.105,134.115,134.105,134.115,22400000.0
2009-08-27 23:37:00,134.115,134.12,134.115,134.115,36800000.0
2009-08-27 23:38:00,134.115,134.135,134.105,134.115,39000000.0
2009-08-27 23:39:00,134.12,134.125,134.115,134.12,36900000.0
2009-08-27 23:40:00,134.11,134.12,134.11,134.11,56100000.0
2009-08-27 23:41:00,134.12,134.12,134.11,134.11,34500000.0
2009-08-27 23:42:00,134.11,134.11,134.105,134.105,14200000.0
2009-08-27 23:43:00,134.105,134.155,134.055,134.155,67500000.0
2009-08-27 23:44:00,134.14,134.165,134.05,134.095,94100000.0
2009-08-27 23:45:00,134.095,134.1,134.095,134.095,25000000.0
2009-08-27 23:46:00,134.095,134.1,134.08,134.085,43500000.0
2009-08-27 23:47:00,134.085,134.095,134.085,134.095,72700000.0
2009-08-27 23:48:00,134.095,134.115,134.085,134.115,60300000.0
2009-08-27 23:49:00,134.115,134.12,134.105,134.115,20000000.0
2009-08-27 23:50:00,134.115,134.16,134.115,134.12,34400000.0
2009-08-27 23:51:00,134.13,134.13,134.11,134.115,27300000.0
2009-08-27 23:52:00,134.125,134.13,134.1,134.13,24300000.0
2009-08-27 23:53:00,134.13,134.13,134.1,134.1,16000000.0
2009-08-27 23:54:00,134.105,134.13,134.105,134.13,31900000.0
2009-08-27 23:55:00,134.095,134.13,134.095,134.12,68500000.0
2009-08-27 23:56:00,134.135,134.15,134.125,134.14,25000000.0
2009-08-27 23:57:00,134.135,134.14,134.055,134.065,39500000.0
2009-08-27 23:58:00,134.075,134.09,134.055,134.09,53000000.0
2009-08-27 23:59:00,134.09,134.11,134.085,134.09,60800000.0
2009-08-28 00:00:00,134.09,134.135,134.09,134.135,101600000.0
2009-08-28 00:01:00,134.135,134.145,134.13,134.14,24400000.0
2009-08-28 00:02:00,134.14,134.15,134.135,134.15,35500000.0
2009-08-28 00:03:00,134.15,134.15,134.15,134.15,2400000.0
2009-08-28 00:04:00,134.16,134.19,134.155,134.19,45800000.0
2009-08-28 00:05:00,134.19,134.195,134.17,134.17,45000000.0
2009-08-28 00:06:00,134.175,134.19,134.175,134.19,39200000.0
2009-08-28 00:07:00,134.185,134.19,134.12,134.14,148600000.0
2009-08-28 00:08:00,134.14,134.195,134.13,134.16,66500000.0
2009-08-28 00:09:00,134.16,134.175,134.16,134.175,36800000.0
2009-08-28 00:10:00,134.18,134.19,134.17,134.185,23400000.0
2009-08-28 00:11:00,134.185,134.22,134.165,134.165,92500000.0
2009-08-28 00:12:00,134.18,134.18,134.14,134.17,48200000.0
2009-08-28 00:13:00,134.17,134.185,134.16,134.17,34600000.0
2009-08-28 00:14:00,134.185,134.205,134.165,134.2,75500000.0
2009-08-28 00:15:00,134.175,134.225,134.175,134.215,16600000.0
2009-08-28 00:16:00,134.215,134.26,134.215,134.25,63000000.0
2009-08-28 00:17:00,134.25,134.25,134.21,134.215,39600000.0
2009-08-28 00:18:00,134.215,134.25,134.21,134.24,78600000.0
2009-08-28 00:19:00,134.25,134.26,134.205,134.255,76200000.0
2009-08-28 00:20:00,134.26,134.285,134.26,134.27,58900000.0
2009-08-28 00:21:00,134.27,134.305,134.26,134.265,67200000.0
2009-08-28 00:22:00,134.27,134.275,134.265,134.265,25800000.0
2009-08-28 00:23:00,134.265,134.28,134.265,134.265,29800000.0
2009-08-28 00:24:00,134.265,134.275,134.26,134.265,26800000.0
2009-08-28 00:25:00,134.265,134.285,134.26,134.28,50000000.0
2009-08-28 00:26:00,134.28,134.29,134.255,134.285,45200000.0
2009-08-28 00:27:00,134.27,134.295,134.245,134.25,119700000.0
2009-08-28 00:28:00,134.245,134.26,134.18,134.21,72600000.0
2009-08-28 00:29:00,134.2,134.235,134.2,134.235,41800000.0
2009-08-28 00:30:00,134.235,134.245,134.235,134.24,20200000.0
2009-08-28 00:31:00,134.23,134.24,134.23,134.23,32600000.0
2009-08-28 00:32:00,134.23,134.23,134.17,134.18,54900000.0
2009-08-28 00:33:00,134.18,134.195,134.15,134.15,138100000.0
2009-08-28 00:34:00,134.155,134.155,134.1,134.145,115300000.0
2009-08-28 00:35:00,134.155,134.195,134.155,134.195,67600000.0
2009-08-28 00:36:00,134.195,134.195,134.17,134.17,71800000.0
2009-08-28 00:37:00,134.165,134.17,134.165,134.17,13400000.0
2009-08-28 00:38:00,134.17,134.18,134.17,134.175,15200000.0
2009-08-28 00:39:00,134.173,134.175,134.169,134.175,37400000.0
2009-08-28 00:40:00,134.175,134.21,134.175,134.2,37400000.0
2009-08-28 00:41:00,134.195,134.2,134.195,134.195,24600000.0
2009-08-28 00:42:00,134.195,134.195,134.19,134.19,52500000.0
2009-08-28 00:43:00,134.19,134.195,134.185,134.19,72500000.0
2009-08-28 00:44:00,134.19,134.19,134.19,134.19,13600000.0
2009-08-28 00:45:00,134.19,134.235,134.19,134.23,80500000.0
2009-08-28 00:46:00,134.23,134.23,134.23,134.23,49600000.0
2009-08-28 00:47:00,134.23,134.255,134.21,134.245,104400000.0
2009-08-28 00:48:00,134.245,134.265,134.245,134.26,34000000.0
2009-08-28 00:49:00,134.26,134.26,134.24,134.24,16000000.0
2009-08-28 00:50:00,134.24,134.24,134.23,134.235,28000000.0
2009-08-28 00:51:00,134.235,134.235,134.22,134.225,47800000.0
2009-08-28 00:52:00,134.23,134.24,134.225,134.235,47500000.0
2009-08-28 00:53:00,134.23,134.25,134.23,134.245,29800000.0
2009-08-28 00:54:00,134.25,134.265,134.25,134.26,35700000.0
2009-08-28 00:55:00,134.265,134.275,134.26,134.265,36400000.0
2009-08-28 00:56:00,134.275,134.285,134.27,134.285,64500000.0
2009-08-28 00:57:00,134.285,134.29,134.285,134.285,27400000.0
2009-08-28 00:58:00,134.285,134.285,134.27,134.275,39600000.0
2009-08-28 00:59:00,134.275,134.275,134.255,134.26,95900000.0
2009-08-28 01:00:00,134.255,134.26,134.23,134.26,102900000.0
2009-08-28 01:01:00,134.25,134.28,134.25,134.26,82600000.0
2009-08-28 01:02:00,134.26,134.265,134.225,134.23,47500000.0
2009-08-28 01:03:00,134.23,134.235,134.195,134.205,99400000.0
2009-08-28 01:04:00,134.215,134.215,134.19,134.19,23800000.0
2009-08-28 01:05:00,134.195,134.23,134.195,134.215,121400000.0
2009-08-28 01:06:00,134.215,134.235,134.215,134.235,101100000.0
2009-08-28 01:07:00,134.23,134.235,134.215,134.235,40700000.0
2009-08-28 01:08:00,134.24,134.255,134.23,134.255,85800000.0
2009-08-28 01:09:00,134.24,134.255,134.235,134.25,55000000.0
2009-08-28 01:10:00,134.25,134.265,134.25,134.265,40400000.0
2009-08-28 01:11:00,134.265,134.29,134.265,134.265,110200000.0
2009-08-28 01:12:00,134.265,134.295,134.255,134.28,131300000.0
2009-08-28 01:13:00,134.285,134.295,134.285,134.285,68700000.0
2009-08-28 01:14:00,134.295,134.3,134.26,134.275,108100000.0
2009-08-28 01:15:00,134.27,134.295,134.265,134.29,78900000.0
2009-08-28 01:16:00,134.29,134.3,134.29,134.3,24700000.0
2009-08-28 01:17:00,134.3,134.31,134.295,134.295,90500000.0
2009-08-28 01:18:00,134.3,134.3,134.285,134.29,50400000.0
2009-08-28 01:19:00,134.29,134.295,134.28,134.285,51800000.0
2009-08-28 01:20:00,134.285,134.29,134.28,134.29,67400000.0
2009-08-28 01:21:00,134.29,134.295,134.28,134.295,50700000.0
2009-08-28 01:22:00,134.29,134.305,134.285,134.285,42200000.0
2009-08-28 01:23:00,134.29,134.3,134.285,134.295,45900000.0
2009-08-28 01:24:00,134.29,134.315,134.29,134.305,84900000.0
2009-08-28 01:25:00,134.31,134.33,134.29,134.3,180800000.0
2009-08-28 01:26:00,134.295,134.315,134.285,134.315,59200000.0
2009-08-28 01:27:00,134.32,134.325,134.32,134.325,41600000.0
2009-08-28 01:28:00,134.325,134.325,134.32,134.32,31700000.0
2009-08-28 01:29:00,134.325,134.355,134.31,134.355,63900000.0
2009-08-28 01:30:00,134.36,134.41,134.36,134.41,253600000.0
2009-08-28 01:31:00,134.41,134.465,134.405,134.46,346400000.0
2009-08-28 01:32:00,134.46,134.495,134.46,134.485,338300000.0
2009-08-28 01:33:00,134.485,134.51,134.48,134.505,104000000.0
2009-08-28 01:34:00,134.505,134.505,134.48,134.485,349800000.0
2009-08-28 01:35:00,134.485,134.5,134.445,134.47,344500000.0
2009-08-28 01:36:00,134.47,134.475,134.46,134.465,128300000.0
2009-08-28 01:37:00,134.465,134.465,134.445,134.455,93500000.0
2009-08-28 01:38:00,134.45,134.51,134.445,134.5,264400000.0
2009-08-28 01:39:00,134.505,134.54,134.505,134.52,162600000.0
2009-08-28 01:40:00,134.515,134.525,134.51,134.525,180300000.0
2009-08-28 01:41:00,134.525,134.545,134.51,134.53,196800000.0
2009-08-28 01:42:00,134.52,134.545,134.515,134.535,190000000.0
2009-08-28 01:43:00,134.54,134.575,134.535,134.57,230300000.0
2009-08-28 01:44:00,134.57,134.605,134.57,134.605,245800000.0
2009-08-28 01:45:00,134.605,134.605,134.56,134.58,163900000.0
2009-08-28 01:46:00,134.58,134.6,134.57,134.595,192600000.0
2009-08-28 01:47:00,134.59,134.66,134.59,134.63,172900000.0
2009-08-28 01:48:00,134.63,134.65,134.625,134.65,337900000.0
2009-08-28 01:49:00,134.66,134.665,134.65,134.65,264200000.0
2009-08-28 01:50:00,134.65,134.69,134.65,134.675,158800000.0
2009-08-28 01:51:00,134.67,134.675,134.63,134.665,316400000.0
2009-08-28 01:52:00,134.665,134.705,134.645,134.655,202200000.0
2009-08-28 01:53:00,134.655,134.66,134.61,134.61,200600000.0
2009-08-28 01:54:00,134.615,134.65,134.615,134.62,262100000.0
2009-08-28 01:55:00,134.61,134.625,134.58,134.585,62700000.0
2009-08-28 01:56:00,134.585,134.595,134.575,134.595,102200000.0
2009-08-28 01:57:00,134.595,134.595,134.57,134.58,117700000.0
2009-08-28 01:58:00,134.58,134.605,134.575,134.58,99500000.0
2009-08-28 01:59:00,134.57,134.57,134.555,134.565,101500000.0
2009-08-28 02:00:00,134.565,134.595,134.56,134.565,123700000.0
2009-08-28 02:01:00,134.57,134.635,134.565,134.63,165800000.0
2009-08-28 02:02:00,134.63,134.675,134.625,134.665,169100000.0
2009-08-28 02:03:00,134.66,134.675,134.65,134.665,141000000.0
2009-08-28 02:04:00,134.655,134.67,134.62,134.635,152000000.0
2009-08-28 02:05:00,134.635,134.655,134.635,134.655,167300000.0
2009-08-28 02:06:00,134.65,134.655,134.625,134.63,142000000.0
2009-08-28 02:07:00,134.635,134.695,134.63,134.69,189700000.0
2009-08-28 02:08:00,134.695,134.705,134.67,134.685,79200000.0
2009-08-28 02:09:00,134.685,134.75,134.685,134.72,315300000.0
2009-08-28 02:10:00,134.725,134.75,134.72,134.75,292100000.0
2009-08-28 02:11:00,134.75,134.815,134.735,134.8,271100000.0
2009-08-28 02:12:00,134.8,134.83,134.785,134.795,240200000.0
2009-08-28 02:13:00,134.795,134.795,134.725,134.75,149300000.0
2009-08-28 02:14:00,134.75,134.8,134.75,134.76,129900000.0
2009-08-28 02:15:00,134.765,134.785,134.74,134.785,153800000.0
2009-08-28 02:16:00,134.775,134.8,134.75,134.765,133400000.0
2009-08-28 02:17:00,134.765,134.87,134.765,134.86,171100000.0
2009-08-28 02:18:00,134.855,134.87,134.82,134.83,155400000.0
2009-08-28 02:19:00,134.83,134.835,134.765,134.785,149600000.0
2009-08-28 02:20:00,134.785,134.85,134.78,134.84,214500000.0
2009-08-28 02:21:00,134.84,134.91,134.815,134.9,189000000.0
2009-08-28 02:22:00,134.905,134.915,134.87,134.895,161600000.0
2009-08-28 02:23:00,134.895,134.895,134.8,134.805,173000000.0
2009-08-28 02:24:00,134.815,134.86,134.815,134.84,106500000.0
2009-08-28 02:25:00,134.845,134.845,134.76,134.765,187000000.0
2009-08-28 02:26:00,134.775,134.79,134.685,134.695,119200000.0
2009-08-28 02:27:00,134.685,134.695,134.65,134.67,98000000.0
2009-08-28 02:28:00,134.67,134.695,134.64,134.665,181700000.0
2009-08-28 02:29:00,134.65,134.785,134.65,134.785,199700000.0
2009-08-28 02:30:00,134.78,134.78,134.745,134.745,98500000.0
2009-08-28 02:31:00,134.745,134.755,134.65,134.68,153800000.0
2009-08-28 02:32:00,134.685,134.7,134.665,134.67,160600000.0
2009-08-28 02:33:00,134.675,134.72,134.675,134.705,173300000.0
2009-08-28 02:34:00,134.705,134.74,134.7,134.7,180200000.0
2009-08-28 02:35:00,134.7,134.74,134.695,134.72,235200000.0
2009-08-28 02:36:00,134.73,134.75,134.72,134.75,136800000.0
2009-08-28 02:37:00,134.75,134.75,134.725,134.74,95100000.0
2009-08-28 02:38:00,134.74,134.765,134.74,134.745,130600000.0
2009-08-28 02:39:00,134.745,134.745,134.71,134.725,79200000.0
2009-08-28 02:40:00,134.73,134.77,134.725,134.75,106300000.0
2009-08-28 02:41:00,134.755,134.755,134.63,134.665,212200000.0
2009-08-28 02:42:00,134.665,134.71,134.65,134.68,190900000.0
2009-08-28 02:43:00,134.695,134.71,134.65,134.66,117300000.0
2009-08-28 02:44:00,134.665,134.68,134.66,134.67,78600000.0
2009-08-28 02:45:00,134.67,134.67,134.58,134.59,197300000.0
2009-08-28 02:46:00,134.59,134.63,134.575,134.63,179600000.0
2009-08-28 02:47:00,134.63,134.645,134.61,134.615,151400000.0
2009-08-28 02:48:00,134.615,134.66,134.615,134.66,142800000.0
2009-08-28 02:49:00,134.66,134.665,134.62,134.625,132700000.0
2009-08-28 02:50:00,134.625,134.645,134.62,134.645,137200000.0
2009-08-28 02:51:00,134.645,134.65,134.62,134.63,175400000.0
2009-08-28 02:52:00,134.63,134.66,134.63,134.66,66000000.0
2009-08-28 02:53:00,134.66,134.68,134.645,134.65,66500000.0
2009-08-28 02:54:00,134.65,134.69,134.65,134.69,182100000.0
2009-08-28 02:55:00,134.695,134.7,134.675,134.7,199800000.0
2009-08-28 02:56:00,134.7,134.715,134.69,134.705,114700000.0
2009-08-28 02:57:00,134.705,134.73,134.66,134.685,166700000.0
2009-08-28 02:58:00,134.685,134.69,134.68,134.68,130600000.0
2009-08-28 02:59:00,134.68,134.685,134.675,134.675,82300000.0
2009-08-28 03:00:00,134.675,134.72,134.675,134.715,90600000.0
2009-08-28 03:01:00,134.715,134.715,134.68,134.68,69000000.0
2009-08-28 03:02:00,134.69,134.74,134.685,134.735,69000000.0
2009-08-28 03:03:00,134.735,134.735,134.705,134.72,86400000.0
2009-08-28 03:04:00,134.72,134.735,134.71,134.735,94800000.0
2009-08-28 03:05:00,134.735,134.75,134.715,134.725,216400000.0
2009-08-28 03:06:00,134.725,134.73,134.71,134.73,112500000.0
2009-08-28 03:07:00,134.73,134.73,134.69,134.7,114300000.0
2009-08-28 03:08:00,134.695,134.705,134.67,134.685,174000000.0
2009-08-28 03:09:00,134.685,134.685,134.655,134.675,114700000.0
2009-08-28 03:10:00,134.67,134.67,134.65,134.65,58900000.0
2009-08-28 03:11:00,134.65,134.68,134.65,134.67,124800000.0
2009-08-28 03:12:00,134.67,134.715,134.665,134.715,81700000.0
2009-08-28 03:13:00,134.715,134.735,134.715,134.72,83800000.0
2009-08-28 03:14:00,134.72,134.73,134.695,134.7,154400000.0
2009-08-28 03:15:00,134.7,134.725,134.7,134.72,73300000.0
2009-08-28 03:16:00,134.72,134.75,134.715,134.73,110200000.0
2009-08-28 03:17:00,134.73,134.735,134.725,134.735,31700000.0
2009-08-28 03:18:00,134.735,134.735,134.695,134.715,64700000.0
2009-08-28 03:19:00,134.715,134.725,134.705,134.71,75700000.0
2009-08-28 03:20:00,134.71,134.71,134.685,134.695,113800000.0
2009-08-28 03:21:00,134.695,134.705,134.68,134.705,126900000.0
2009-08-28 03:22:00,134.705,134.73,134.705,134.72,73700000.0
2009-08-28 03:23:00,134.72,134.725,134.715,134.72,33300000.0
2009-08-28 03:24:00,134.72,134.75,134.72,134.74,243100000.0
2009-08-28 03:25:00,134.74,134.74,134.675,134.675,200900000.0
2009-08-28 03:26:00,134.675,134.71,134.675,134.71,157100000.0
2009-08-28 03:27:00,134.71,134.71,134.69,134.71,106300000.0
2009-08-28 03:28:00,134.715,134.745,134.715,134.74,131000000.0
2009-08-28 03:29:00,134.74,134.74,134.73,134.735,73600000.0
2009-08-28 03:30:00,134.73,134.73,134.665,134.675,100500000.0
2009-08-28 03:31:00,134.675,134.705,134.655,134.7,199000000.0
2009-08-28 03:32:00,134.7,134.75,134.7,134.75,157500000.0
2009-08-28 03:33:00,134.755,134.77,134.75,134.75,110800000.0
2009-08-28 03:34:00,134.76,134.775,134.755,134.755,100200000.0
2009-08-28 03:35:00,134.75,134.755,134.725,134.73,120600000.0
2009-08-28 03:36:00,134.73,134.74,134.68,134.685,203300000.0
2009-08-28 03:37:00,134.695,134.7,134.68,134.69,104900000.0
2009-08-28 03:38:00,134.69,134.695,134.69,134.69,43700000.0
2009-08-28 03:39:00,134.69,134.7,134.69,134.7,160700000.0
2009-08-28 03:40:00,134.7,134.71,134.69,134.695,141900000.0
2009-08-28 03:41:00,134.7,134.7,134.695,134.7,32200000.0
2009-08-28 03:42:00,134.7,134.7,134.65,134.655,255100000.0
2009-08-28 03:43:00,134.655,134.655,134.555,134.575,388200000.0
2009-08-28 03:44:00,134.58,134.605,134.58,134.595,226600000.0
2009-08-28 03:45:00,134.595,134.595,134.525,134.53,222700000.0
2009-08-28 03:46:00,134.54,134.635,134.53,134.62,312200000.0
2009-08-28 03:47:00,134.62,134.645,134.6,134.6,223400000.0
2009-08-28 03:48:00,134.61,134.68,134.605,134.675,152900000.0
2009-08-28 03:49:00,134.675,134.685,134.65,134.655,82900000.0
2009-08-28 03:50:00,134.655,134.66,134.615,134.615,115400000.0
2009-08-28 03:51:00,134.615,134.62,134.545,134.555,187400000.0
2009-08-28 03:52:00,134.555,134.555,134.54,134.555,185200000.0
2009-08-28 03:53:00,134.555,134.555,134.52,134.52,153000000.0
2009-08-28 03:54:00,134.52,134.54,134.52,134.54,189500000.0
2009-08-28 03:55:00,134.54,134.585,134.53,134.585,218500000.0
2009-08-28 03:56:00,134.58,134.58,134.55,134.56,67500000.0
2009-08-28 03:57:00,134.56,134.56,134.545,134.545,59500000.0
2009-08-28 03:58:00,134.55,134.565,134.525,134.555,201000000.0
2009-08-28 03:59:00,134.55,134.62,134.545,134.62,94300000.0
2009-08-28 04:00:00,134.625,134.63,134.585,134.585,134300000.0
2009-08-28 04:01:00,134.585,134.585,134.55,134.55,190500000.0
2009-08-28 04:02:00,134.55,134.55,134.515,134.515,255500000.0
2009-08-28 04:03:00,134.52,134.52,134.47,134.515,192200000.0
2009-08-28 04:04:00,134.52,134.53,134.515,134.515,167600000.0
2009-08-28 04:05:00,134.52,134.535,134.515,134.525,127500000.0
2009-08-28 04:06:00,134.525,134.55,134.51,134.535,198300000.0
2009-08-28 04:07:00,134.535,134.55,134.52,134.535,217600000.0
2009-08-28 04:08:00,134.54,134.565,134.505,134.545,225300000.0
2009-08-28 04:09:00,134.545,134.545,134.515,134.525,320300000.0
2009-08-28 04:10:00,134.525,134.54,134.51,134.53,239500000.0
2009-08-28 04:11:00,134.53,134.545,134.52,134.535,100800000.0
2009-08-28 04:12:00,134.54,134.57,134.525,134.54,120900000.0
2009-08-28 04:13:00,134.535,134.555,134.52,134.545,131800000.0
2009-08-28 04:14:00,134.54,134.58,134.54,134.57,124500000.0
2009-08-28 04:15:00,134.57,134.57,134.54,134.54,165600000.0
2009-08-28 04:16:00,134.54,134.55,134.52,134.54,195700000.0
2009-08-28 04:17:00,134.54,134.54,134.495,134.505,226400000.0
2009-08-28 04:18:00,134.505,134.51,134.46,134.46,210000000.0
2009-08-28 04:19:00,134.46,134.47,134.455,134.46,140600000.0
2009-08-28 04:20:00,134.46,134.47,134.445,134.455,105900000.0
2009-08-28 04:21:00,134.455,134.505,134.45,134.495,104000000.0
2009-08-28 04:22:00,134.49,134.525,134.475,134.52,140700000.0
2009-08-28 04:23:00,134.52,134.53,134.505,134.505,76900000.0
2009-08-28 04:24:00,134.505,134.515,134.5,134.515,25300000.0
2009-08-28 04:25:00,134.515,134.52,134.49,134.51,78000000.0
2009-08-28 04:26:00,134.505,134.515,134.5,134.5,52600000.0
2009-08-28 04:27:00,134.505,134.52,134.505,134.51,46000000.0
2009-08-28 04:28:00,134.52,134.535,134.515,134.515,46600000.0
2009-08-28 04:29:00,134.515,134.515,134.5,134.515,112900000.0
2009-08-28 04:30:00,134.515,134.56,134.515,134.54,285200000.0
2009-08-28 04:31:00,134.535,134.585,134.52,134.58,97600000.0
2009-08-28 04:32:00,134.575,134.58,134.56,134.57,72000000.0
2009-08-28 04:33:00,134.57,134.57,134.515,134.54,144300000.0
2009-08-28 04:34:00,134.54,134.54,134.53,134.53,95800000.0
2009-08-28 04:35:00,134.53,134.53,134.52,134.53,102800000.0
2009-08-28 04:36:00,134.54,134.55,134.54,134.545,107800000.0
2009-08-28 04:37:00,134.545,134.545,134.53,134.53,96600000.0
2009-08-28 04:38:00,134.53,134.545,134.53,134.53,66000000.0
2009-08-28 04:39:00,134.53,134.545,134.53,134.54,58500000.0
2009-08-28 04:40:00,134.54,134.545,134.535,134.535,87300000.0
2009-08-28 04:41:00,134.535,134.54,134.525,134.53,51900000.0
2009-08-28 04:42:00,134.535,134.56,134.53,134.55,183700000.0
2009-08-28 04:43:00,134.555,134.57,134.525,134.565,321500000.0
2009-08-28 04:44:00,134.57,134.57,134.55,134.555,199500000.0
2009-08-28 04:45:00,134.555,134.565,134.555,134.555,140800000.0
2009-08-28 04:46:00,134.555,134.565,134.55,134.555,140800000.0
2009-08-28 04:47:00,134.56,134.575,134.555,134.56,61800000.0
2009-08-28 04:48:00,134.56,134.6,134.56,134.59,64200000.0
2009-08-28 04:49:00,134.59,134.635,134.59,134.615,203600000.0
2009-08-28 04:50:00,134.615,134.62,134.545,134.56,258100000.0
2009-08-28 04:51:00,134.555,134.56,134.53,134.545,271600000.0
2009-08-28 04:52:00,134.545,134.55,134.505,134.505,165600000.0
2009-08-28 04:53:00,134.505,134.505,134.455,134.475,186700000.0
2009-08-28 04:54:00,134.465,134.48,134.455,134.47,126400000.0
2009-08-28 04:55:00,134.465,134.5,134.46,134.485,188800000.0
2009-08-28 04:56:00,134.485,134.485,134.45,134.465,214500000.0
2009-08-28 04:57:00,134.465,134.49,134.465,134.49,133900000.0
2009-08-28 04:58:00,134.49,134.51,134.45,134.495,169600000.0
2009-08-28 04:59:00,134.495,134.53,134.49,134.505,148900000.0
2009-08-28 05:00:00,134.505,134.55,134.505,134.55,174500000.0
2009-08-28 05:01:00,134.55,134.58,134.545,134.55,156800000.0
2009-08-28 05:02:00,134.545,134.56,134.535,134.545,210800000.0
2009-08-28 05:03:00,134.545,134.56,134.535,134.56,118300000.0
2009-08-28 05:04:00,134.565,134.58,134.56,134.565,96600000.0
2009-08-28 05:05:00,134.565,134.575,134.56,134.56,56200000.0
2009-08-28 05:06:00,134.565,134.59,134.565,134.58,69900000.0
2009-08-28 05:07:00,134.58,134.585,134.545,134.545,94900000.0
2009-08-28 05:08:00,134.545,134.56,134.545,134.555,55000000.0
2009-08-28 05:09:00,134.555,134.58,134.555,134.565,77900000.0
2009-08-28 05:10:00,134.565,134.595,134.56,134.59,154800000.0
2009-08-28 05:11:00,134.595,134.595,134.57,134.58,97200000.0
2009-08-28 05:12:00,134.58,134.58,134.55,134.58,144000000.0
2009-08-28 05:13:00,134.58,134.58,134.565,134.58,68200000.0
2009-08-28 05:14:00,134.58,134.605,134.565,134.595,132100000.0
2009-08-28 05:15:00,134.6,134.6,134.57,134.575,85900000.0
2009-08-28 05:16:00,134.575,134.605,134.57,134.59,180400000.0
2009-08-28 05:17:00,134.585,134.585,134.575,134.585,123300000.0
2009-08-28 05:18:00,134.58,134.59,134.57,134.58,142000000.0
2009-08-28 05:19:00,134.575,134.595,134.565,134.595,84500000.0
2009-08-28 05:20:00,134.595,134.595,134.57,134.57,88600000.0
2009-08-28 05:21:00,134.575,134.59,134.565,134.59,106400000.0
2009-08-28 05:22:00,134.595,134.6,134.585,134.59,68700000.0
2009-08-28 05:23:00,134.59,134.605,134.59,134.595,46400000.0
2009-08-28 05:24:00,134.595,134.595,134.57,134.575,59700000.0
2009-08-28 05:25:00,134.58,134.625,134.575,134.595,103200000.0
2009-08-28 05:26:00,134.595,134.65,134.59,134.64,83200000.0
2009-08-28 05:27:00,134.64,134.645,134.635,134.64,56200000.0
2009-08-28 05:28:00,134.64,134.65,134.615,134.615,48900000.0
2009-08-28 05:29:00,134.615,134.615,134.59,134.595,68600000.0
2009-08-28 05:30:00,134.59,134.6,134.58,134.58,69400000.0
2009-08-28 05:31:00,134.58,134.58,134.55,134.56,44600000.0
2009-08-28 05:32:00,134.56,134.56,134.53,134.53,127500000.0
2009-08-28 05:33:00,134.54,134.54,134.52,134.525,103200000.0
2009-08-28 05:34:00,134.525,134.53,134.515,134.525,88000000.0
2009-08-28 05:35:00,134.525,134.53,134.515,134.53,97800000.0
2009-08-28 05:36:00,134.53,134.53,134.495,134.515,50900000.0
2009-08-28 05:37:00,134.52,134.57,134.515,134.545,114800000.0
2009-08-28 05:38:00,134.545,134.545,134.525,134.545,104700000.0
2009-08-28 05:39:00,134.545,134.545,134.515,134.525,184100000.0
2009-08-28 05:40:00,134.52,134.55,134.51,134.535,164700000.0
2009-08-28 05:41:00,134.53,134.535,134.46,134.475,165300000.0
2009-08-28 05:42:00,134.475,134.495,134.435,134.45,242000000.0
2009-08-28 05:43:00,134.45,134.485,134.445,134.455,79600000.0
2009-08-28 05:44:00,134.455,134.465,134.45,134.455,156300000.0
2009-08-28 05:45:00,134.455,134.48,134.455,134.48,116100000.0
2009-08-28 05:46:00,134.48,134.535,134.475,134.48,101400000.0
2009-08-28 05:47:00,134.48,134.49,134.465,134.49,50500000.0
2009-08-28 05:48:00,134.495,134.51,134.495,134.51,35100000.0
2009-08-28 05:49:00,134.515,134.535,134.49,134.515,159500000.0
2009-08-28 05:50:00,134.515,134.585,134.515,134.545,96100000.0
2009-08-28 05:51:00,134.545,134.555,134.515,134.53,296400000.0
2009-08-28 05:52:00,134.535,134.545,134.51,134.52,323200000.0
2009-08-28 05:53:00,134.515,134.52,134.48,134.48,332200000.0
2009-08-28 05:54:00,134.485,134.485,134.48,134.48,38400000.0
2009-08-28 05:55:00,134.485,134.495,134.47,134.48,38700000.0
2009-08-28 05:56:00,134.48,134.49,134.465,134.475,243400000.0
2009-08-28 05:57:00,134.475,134.535,134.475,134.535,40200000.0
2009-08-28 05:58:00,134.545,134.545,134.48,134.48,94700000.0
2009-08-28 05:59:00,134.485,134.505,134.485,134.505,189300000.0
2009-08-28 06:00:00,134.51,134.52,134.505,134.505,92600000.0
2009-08-28 06:01:00,134.505,134.535,134.5,134.535,73600000.0
2009-08-28 06:02:00,134.535,134.535,134.525,134.53,8700000.0
2009-08-28 06:03:00,134.525,134.53,134.525,134.53,13100000.0
2009-08-28 06:04:00,134.53,134.53,134.495,134.51,102200000.0
2009-08-28 06:05:00,134.51,134.525,134.475,134.52,119900000.0
2009-08-28 06:06:00,134.52,134.54,134.52,134.525,169000000.0
2009-08-28 06:07:00,134.52,134.525,134.495,134.515,134700000.0
2009-08-28 06:08:00,134.515,134.52,134.51,134.52,81900000.0
2009-08-28 06:09:00,134.52,134.525,134.495,134.5,192800000.0
2009-08-28 06:10:00,134.5,134.53,134.5,134.51,83800000.0
2009-08-28 06:11:00,134.51,134.52,134.505,134.52,55400000.0
2009-08-28 06:12:00,134.515,134.515,134.5,134.51,109500000.0
2009-08-28 06:13:00,134.51,134.565,134.51,134.565,95500000.0
2009-08-28 06:14:00,134.565,134.575,134.54,134.54,209100000.0
2009-08-28 06:15:00,134.54,134.565,134.54,134.565,74900000.0
2009-08-28 06:16:00,134.565,134.565,134.515,134.52,239500000.0
2009-08-28 06:17:00,134.525,134.55,134.525,134.545,100100000.0
2009-08-28 06:18:00,134.545,134.59,134.52,134.52,286000000.0
2009-08-28 06:19:00,134.52,134.575,134.505,134.54,373200000.0
2009-08-28 06:20:00,134.55,134.55,134.53,134.545,120900000.0
2009-08-28 06:21:00,134.545,134.545,134.51,134.515,328700000.0
2009-08-28 06:22:00,134.515,134.565,134.505,134.565,316400000.0
2009-08-28 06:23:00,134.56,134.56,134.53,134.535,143900000.0
2009-08-28 06:24:00,134.535,134.535,134.51,134.515,175400000.0
2009-08-28 06:25:00,134.53,134.545,134.51,134.535,315300000.0
2009-08-28 06:26:00,134.54,134.56,134.525,134.525,188700000.0
2009-08-28 06:27:00,134.525,134.535,134.525,134.53,60900000.0
2009-08-28 06:28:00,134.53,134.55,134.515,134.55,138700000.0
2009-08-28 06:29:00,134.545,134.545,134.53,134.53,110800000.0
2009-08-28 06:30:00,134.53,134.54,134.525,134.53,113700000.0
2009-08-28 06:31:00,134.53,134.54,134.53,134.54,45700000.0
2009-08-28 06:32:00,134.54,134.545,134.515,134.525,122600000.0
2009-08-28 06:33:00,134.54,134.54,134.52,134.53,140700000.0
2009-08-28 06:34:00,134.53,134.53,134.51,134.52,129900000.0
2009-08-28 06:35:00,134.525,134.535,134.515,134.515,49300000.0
2009-08-28 06:36:00,134.52,134.56,134.52,134.55,41700000.0
2009-08-28 06:37:00,134.55,134.55,134.52,134.525,78600000.0
2009-08-28 06:38:00,134.53,134.54,134.52,134.52,62600000.0
2009-08-28 06:39:00,134.525,134.525,134.515,134.52,59000000.0
2009-08-28 06:40:00,134.52,134.535,134.515,134.525,41900000.0
2009-08-28 06:41:00,134.525,134.53,134.52,134.53,92300000.0
2009-08-28 06:42:00,134.53,134.53,134.52,134.52,80500000.0
2009-08-28 06:43:00,134.505,134.525,134.505,134.525,107500000.0
2009-08-28 06:44:00,134.525,134.525,134.52,134.52,33100000.0
2009-08-28 06:45:00,134.52,134.52,134.515,134.52,34500000.0
2009-08-28 06:46:00,134.52,134.525,134.52,134.525,31500000.0
2009-08-28 06:47:00,134.525,134.545,134.525,134.545,33500000.0
2009-08-28 06:48:00,134.545,134.545,134.53,134.53,89400000.0
2009-08-28 06:49:00,134.53,134.53,134.515,134.515,111000000.0
2009-08-28 06:50:00,134.515,134.525,134.515,134.525,44200000.0
2009-08-28 06:51:00,134.53,134.535,134.52,134.53,194400000.0
2009-08-28 06:52:00,134.535,134.535,134.52,134.53,173600000.0
2009-08-28 06:53:00,134.53,134.53,134.51,134.515,183400000.0
2009-08-28 06:54:00,134.515,134.54,134.51,134.52,132000000.0
2009-08-28 06:55:00,134.52,134.545,134.52,134.545,127700000.0
2009-08-28 06:56:00,134.545,134.55,134.53,134.54,167300000.0
2009-08-28 06:57:00,134.54,134.545,134.52,134.53,104900000.0
2009-08-28 06:58:00,134.53,134.555,134.53,134.55,108500000.0
2009-08-28 06:59:00,134.545,134.56,134.535,134.535,96900000.0
2009-08-28 07:00:00,134.535,134.545,134.515,134.535,158100000.0
2009-08-28 07:01:00,134.535,134.56,134.525,134.54,104300000.0
2009-08-28 07:02:00,134.545,134.545,134.525,134.535,118800000.0
2009-08-28 07:03:00,134.53,134.55,134.525,134.525,194500000.0
2009-08-28 07:04:00,134.525,134.53,134.51,134.515,107300000.0
2009-08-28 07:05:00,134.515,134.515,134.475,134.49,183200000.0
2009-08-28 07:06:00,134.495,134.5,134.48,134.485,126100000.0
2009-08-28 07:07:00,134.485,134.53,134.485,134.5,246100000.0
2009-08-28 07:08:00,134.5,134.505,134.485,134.49,150900000.0
2009-08-28 07:09:00,134.485,134.525,134.485,134.505,230300000.0
2009-08-28 07:10:00,134.505,134.51,134.495,134.495,208600001.0
2009-08-28 07:11:00,134.495,134.5,134.465,134.48,236800000.0
2009-08-28 07:12:00,134.48,134.5,134.455,134.485,316500000.0
2009-08-28 07:13:00,134.48,134.485,134.43,134.455,337500000.0
2009-08-28 07:14:00,134.455,134.455,134.43,134.43,189600000.0
2009-08-28 07:15:00,134.43,134.44,134.42,134.435,189500000.0
2009-08-28 07:16:00,134.435,134.475,134.435,134.455,270200000.0
2009-08-28 07:17:00,134.455,134.465,134.45,134.46,321500000.0
2009-08-28 07:18:00,134.455,134.485,134.455,134.475,177800000.0
2009-08-28 07:19:00,134.475,134.475,134.45,134.455,110000000.0
2009-08-28 07:20:00,134.455,134.46,134.455,134.455,37000000.0
2009-08-28 07:21:00,134.455,134.49,134.455,134.48,116800000.0
2009-08-28 07:22:00,134.48,134.505,134.475,134.495,153600000.0
2009-08-28 07:23:00,134.5,134.515,134.485,134.515,99900000.0
2009-08-28 07:24:00,134.52,134.565,134.515,134.545,175900000.0
2009-08-28 07:25:00,134.545,134.56,134.535,134.56,151900000.0
2009-08-28 07:26:00,134.56,134.59,134.56,134.585,139500000.0
2009-08-28 07:27:00,134.585,134.585,134.555,134.555,128000000.0
2009-08-28 07:28:00,134.555,134.57,134.535,134.535,193800000.0
2009-08-28 07:29:00,134.535,134.54,134.515,134.525,152600000.0
2009-08-28 07:30:00,134.535,134.54,134.51,134.52,140300000.0
2009-08-28 07:31:00,134.51,134.535,134.5,134.525,131700000.0
2009-08-28 07:32:00,134.53,134.55,134.53,134.54,106400000.0
2009-08-28 07:33:00,134.54,134.54,134.48,134.48,167300000.0
2009-08-28 07:34:00,134.485,134.515,134.485,134.515,118100000.0
2009-08-28 07:35:00,134.515,134.55,134.5,134.55,115600000.0
2009-08-28 07:36:00,134.55,134.55,134.52,134.55,88600000.0
2009-08-28 07:37:00,134.55,134.56,134.55,134.55,93900000.0
2009-08-28 07:38:00,134.55,134.565,134.51,134.515,124000000.0
2009-08-28 07:39:00,134.515,134.54,134.515,134.53,157800000.0
2009-08-28 07:40:00,134.535,134.58,134.53,134.57,154600000.0
2009-08-28 07:41:00,134.575,134.625,134.575,134.615,194500000.0
2009-08-28 07:42:00,134.615,134.615,134.605,134.615,129100000.0
2009-08-28 07:43:00,134.615,134.62,134.565,134.61,290100000.0
2009-08-28 07:44:00,134.61,134.63,134.6,134.625,80000000.0
2009-08-28 07:45:00,134.635,134.68,134.62,134.675,144700000.0
2009-08-28 07:46:00,134.675,134.71,134.655,134.66,211300000.0
2009-08-28 07:47:00,134.655,134.67,134.645,134.655,167000000.0
2009-08-28 07:48:00,134.655,134.685,134.655,134.675,146200000.0
2009-08-28 07:49:00,134.675,134.68,134.65,134.655,310500000.0
2009-08-28 07:50:00,134.655,134.675,134.62,134.62,259200000.0
2009-08-28 07:51:00,134.62,134.645,134.62,134.63,248100000.0
2009-08-28 07:52:00,134.63,134.63,134.61,134.63,143600000.0
2009-08-28 07:53:00,134.635,134.685,134.625,134.675,320400000.0
2009-08-28 07:54:00,134.675,134.695,134.665,134.67,232000000.0
2009-08-28 07:55:00,134.665,134.67,134.65,134.66,143800000.0
2009-08-28 07:56:00,134.66,134.665,134.64,134.655,339600000.0
2009-08-28 07:57:00,134.655,134.67,134.655,134.66,132600000.0
2009-08-28 07:58:00,134.66,134.665,134.66,134.66,48600000.0
2009-08-28 07:59:00,134.66,134.66,134.6,134.615,299900000.0
2009-08-28 08:00:00,134.61,134.61,134.565,134.565,306400000.0
2009-08-28 08:01:00,134.57,134.585,134.555,134.555,355500000.0
2009-08-28 08:02:00,134.56,134.575,134.555,134.555,352200000.0
2009-08-28 08:03:00,134.555,134.575,134.555,134.56,367900000.0
2009-08-28 08:04:00,134.56,134.57,134.555,134.555,122600000.0
2009-08-28 08:05:00,134.565,134.59,134.56,134.57,369100001.0
2009-08-28 08:06:00,134.57,134.59,134.555,134.58,358200000.0
2009-08-28 08:07:00,134.585,134.59,134.57,134.57,163700000.0
2009-08-28 08:08:00,134.57,134.575,134.535,134.56,296400000.0
2009-08-28 08:09:00,134.555,134.565,134.52,134.53,371200000.0
2009-08-28 08:10:00,134.53,134.56,134.53,134.555,158800000.0
2009-08-28 08:11:00,134.56,134.57,134.545,134.565,99500000.0
2009-08-28 08:12:00,134.585,134.67,134.575,134.67,617400000.0
2009-08-28 08:13:00,134.67,134.69,134.66,134.68,563500000.0
2009-08-28 08:14:00,134.68,134.685,134.65,134.665,429100000.0
2009-08-28 08:15:00,134.665,134.665,134.585,134.6,298000002.0
2009-08-28 08:16:00,134.605,134.615,134.59,134.605,261900000.0
2009-08-28 08:17:00,134.605,134.605,134.565,134.575,360300000.0
2009-08-28 08:18:00,134.585,134.59,134.535,134.535,378900000.0
2009-08-28 08:19:00,134.535,134.585,134.535,134.56,542199999.0
2009-08-28 08:20:00,134.565,134.575,134.525,134.565,574800001.0
2009-08-28 08:21:00,134.565,134.565,134.53,134.535,314100000.0
2009-08-28 08:22:00,134.535,134.55,134.525,134.545,219400000.0
2009-08-28 08:23:00,134.55,134.56,134.51,134.515,521700000.0
2009-08-28 08:24:00,134.51,134.51,134.46,134.485,196800000.0
2009-08-28 08:25:00,134.485,134.51,134.475,134.485,373100000.0
2009-08-28 08:26:00,134.48,134.49,134.46,134.475,332200000.0
2009-08-28 08:27:00,134.475,134.495,134.46,134.475,394000000.0
2009-08-28 08:28:00,134.475,134.525,134.47,134.5,264500000.0
2009-08-28 08:29:00,134.5,134.52,134.455,134.475,273300000.0
2009-08-28 08:30:00,134.47,134.515,134.47,134.515,277600000.0
2009-08-28 08:31:00,134.515,134.575,134.485,134.555,412700000.0
2009-08-28 08:32:00,134.555,134.6,134.55,134.6,334400000.0
2009-08-28 08:33:00,134.6,134.605,134.57,134.58,319800000.0
2009-08-28 08:34:00,134.58,134.725,134.58,134.68,533900000.0
2009-08-28 08:35:00,134.675,134.74,134.665,134.71,548800000.0
2009-08-28 08:36:00,134.725,134.76,134.71,134.74,541900000.0
2009-08-28 08:37:00,134.74,134.775,134.735,134.745,509000000.0
2009-08-28 08:38:00,134.745,134.76,134.735,134.755,347400000.0
2009-08-28 08:39:00,134.75,134.76,134.7,134.705,372300000.0
2009-08-28 08:40:00,134.71,134.725,134.705,134.705,267900000.0
2009-08-28 08:41:00,134.72,134.72,134.67,134.67,246900000.0
2009-08-28 08:42:00,134.67,134.73,134.665,134.73,296800000.0
2009-08-28 08:43:00,134.73,134.735,134.72,134.725,173300000.0
2009-08-28 08:44:00,134.735,134.735,134.72,134.73,142600000.0
2009-08-28 08:45:00,134.73,134.78,134.73,134.78,206100000.0
2009-08-28 08:46:00,134.78,134.86,134.775,134.85,567600001.0
2009-08-28 08:47:00,134.855,134.905,134.825,134.84,414800000.0
2009-08-28 08:48:00,134.84,134.845,134.815,134.84,305199999.0
2009-08-28 08:49:00,134.845,134.845,134.725,134.735,396900000.0
2009-08-28 08:50:00,134.74,134.755,134.715,134.715,427900000.0
2009-08-28 08:51:00,134.71,134.715,134.6,134.645,234000000.0
2009-08-28 08:52:00,134.64,134.71,134.63,134.68,256000000.0
2009-08-28 08:53:00,134.675,134.71,134.625,134.635,161600000.0
2009-08-28 08:54:00,134.635,134.755,134.63,134.75,119600000.0
2009-08-28 08:55:00,134.75,134.76,134.64,134.64,316600000.0
2009-08-28 08:56:00,134.64,134.645,134.595,134.645,159700000.0
2009-08-28 08:57:00,134.645,134.66,134.63,134.645,122600000.0
2009-08-28 08:58:00,134.65,134.69,134.635,134.65,249100000.0
2009-08-28 08:59:00,134.65,134.665,134.605,134.61,573999999.0
2009-08-28 09:00:00,134.615,134.63,134.535,134.585,364700001.0
2009-08-28 09:01:00,134.59,134.655,134.585,134.625,433800000.0
2009-08-28 09:02:00,134.63,134.63,134.58,134.6,260600000.0
2009-08-28 09:03:00,134.605,134.64,134.57,134.635,214600001.0
2009-08-28 09:04:00,134.64,134.64,134.595,134.595,200600000.0
2009-08-28 09:05:00,134.595,134.64,134.595,134.605,232200000.0
2009-08-28 09:06:00,134.615,134.645,134.605,134.63,137100000.0
2009-08-28 09:07:00,134.63,134.64,134.585,134.595,310800000.0
2009-08-28 09:08:00,134.6,134.65,134.585,134.64,237300000.0
2009-08-28 09:09:00,134.63,134.64,134.585,134.61,258400000.0
2009-08-28 09:10:00,134.605,134.615,134.555,134.56,233400000.0
2009-08-28 09:11:00,134.545,134.6,134.545,134.59,180000000.0
2009-08-28 09:12:00,134.585,134.59,134.485,134.535,243900000.0
2009-08-28 09:13:00,134.535,134.55,134.5,134.515,326400000.0
2009-08-28 09:14:00,134.52,134.61,134.5,134.59,228300000.0
2009-08-28 09:15:00,134.585,134.64,134.58,134.58,197400000.0
2009-08-28 09:16:00,134.58,134.6,134.53,134.58,332400000.0
2009-08-28 09:17:00,134.58,134.645,134.56,134.57,270400000.0
2009-08-28 09:18:00,134.57,134.61,134.545,134.545,248800000.0
2009-08-28 09:19:00,134.52,134.57,134.52,134.555,273100000.0
2009-08-28 09:20:00,134.55,134.58,134.53,134.545,249700000.0
2009-08-28 09:21:00,134.54,134.56,134.495,134.52,204500000.0
2009-08-28 09:22:00,134.515,134.55,134.51,134.52,106400000.0
2009-08-28 09:23:00,134.52,134.55,134.495,134.545,235400000.0
2009-08-28 09:24:00,134.55,134.55,134.49,134.54,278300000.0
2009-08-28 09:25:00,134.54,134.54,134.495,134.54,187300000.0
2009-08-28 09:26:00,134.535,134.535,134.515,134.525,77900000.0
2009-08-28 09:27:00,134.525,134.54,134.485,134.515,277700000.0
2009-08-28 09:28:00,134.515,134.53,134.495,134.52,116900000.0
2009-08-28 09:29:00,134.52,134.555,134.515,134.55,213700000.0
2009-08-28 09:30:00,134.55,134.555,134.535,134.535,190700000.0
2009-08-28 09:31:00,134.535,134.54,134.51,134.53,180000000.0
2009-08-28 09:32:00,134.53,134.54,134.515,134.52,203500000.0
2009-08-28 09:33:00,134.525,134.535,134.515,134.515,184900000.0
2009-08-28 09:34:00,134.52,134.52,134.48,134.485,378200000.0
2009-08-28 09:35:00,134.485,134.51,134.475,134.49,389100000.0
2009-08-28 09:36:00,134.49,134.525,134.485,134.485,139000000.0
2009-08-28 09:37:00,134.49,134.52,134.485,134.515,96000000.0
2009-08-28 09:38:00,134.515,134.535,134.465,134.465,397400000.0
2009-08-28 09:39:00,134.48,134.535,134.475,134.53,428100000.0
2009-08-28 09:40:00,134.535,134.575,134.525,134.565,360800000.0
2009-08-28 09:41:00,134.57,134.58,134.525,134.525,381900000.0
2009-08-28 09:42:00,134.53,134.55,134.515,134.545,396100000.0
2009-08-28 09:43:00,134.545,134.565,134.535,134.55,318500000.0
2009-08-28 09:44:00,134.545,134.595,134.535,134.595,666100000.0
2009-08-28 09:45:00,134.595,134.64,134.595,134.625,488400002.0
2009-08-28 09:46:00,134.63,134.665,134.625,134.665,287000000.0
2009-08-28 09:47:00,134.67,134.67,134.59,134.625,432100001.0
2009-08-28 09:48:00,134.62,134.64,134.62,134.635,271600000.0
2009-08-28 09:49:00,134.635,134.64,134.615,134.635,420000000.0
2009-08-28 09:50:00,134.635,134.64,134.605,134.605,556800000.0
2009-08-28 09:51:00,134.605,134.605,134.55,134.57,502000000.0
2009-08-28 09:52:00,134.565,134.605,134.53,134.545,424600000.0
2009-08-28 09:53:00,134.545,134.57,134.54,134.56,295200000.0
2009-08-28 09:54:00,134.56,134.565,134.51,134.51,254500000.0
2009-08-28 09:55:00,134.51,134.53,134.505,134.525,264699999.0
2009-08-28 09:56:00,134.525,134.58,134.52,134.57,133700000.0
2009-08-28 09:57:00,134.58,134.58,134.525,134.555,352100000.0
2009-08-28 09:58:00,134.555,134.58,134.54,134.555,341100000.0
2009-08-28 09:59:00,134.555,134.61,134.55,134.59,264800000.0
2009-08-28 10:00:00,134.6,134.605,134.57,134.59,206500000.0
2009-08-28 10:01:00,134.59,134.61,134.59,134.605,167600000.0
2009-08-28 10:02:00,134.605,134.635,134.605,134.625,268600000.0
2009-08-28 10:03:00,134.62,134.67,134.62,134.655,231000000.0
2009-08-28 10:04:00,134.655,134.665,134.595,134.595,228000000.0
2009-08-28 10:05:00,134.59,134.64,134.59,134.61,386100000.0
2009-08-28 10:06:00,134.61,134.665,134.61,134.65,309200000.0
2009-08-28 10:07:00,134.645,134.685,134.64,134.67,323100000.0
2009-08-28 10:08:00,134.67,134.685,134.645,134.66,404200000.0
2009-08-28 10:09:00,134.655,134.68,134.64,134.68,341900000.0
2009-08-28 10:10:00,134.68,134.68,134.66,134.66,273400000.0
2009-08-28 10:11:00,134.66,134.665,134.62,134.645,296000000.0
2009-08-28 10:12:00,134.645,134.67,134.64,134.665,199300000.0
2009-08-28 10:13:00,134.665,134.715,134.66,134.7,526600000.0
2009-08-28 10:14:00,134.7,134.755,134.7,134.75,320800000.0
2009-08-28 10:15:00,134.75,134.805,134.745,134.805,508799999.0
2009-08-28 10:16:00,134.805,134.885,134.805,134.845,389900000.0
2009-08-28 10:17:00,134.845,134.86,134.75,134.795,539800000.0
2009-08-28 10:18:00,134.795,134.835,134.78,134.835,358600000.0
2009-08-28 10:19:00,134.835,134.845,134.805,134.81,407000000.0
2009-08-28 10:20:00,134.81,134.815,134.775,134.805,294500000.0
2009-08-28 10:21:00,134.805,134.82,134.785,134.79,218500000.0
2009-08-28 10:22:00,134.785,134.795,134.76,134.775,222700000.0
2009-08-28 10:23:00,134.79,134.8,134.765,134.785,295400000.0
2009-08-28 10:24:00,134.785,134.785,134.745,134.745,293900000.0
2009-08-28 10:25:00,134.75,134.76,134.73,134.76,297300000.0
2009-08-28 10:26:00,134.76,134.775,134.75,134.755,215700000.0
2009-08-28 10:27:00,134.75,134.755,134.735,134.74,348400000.0
2009-08-28 10:28:00,134.74,134.75,134.715,134.72,263800000.0
2009-08-28 10:29:00,134.72,134.72,134.68,134.7,245900000.0
2009-08-28 10:30:00,134.695,134.77,134.64,134.685,439300000.0
2009-08-28 10:31:00,134.68,134.685,134.58,134.585,333400000.0
2009-08-28 10:32:00,134.585,134.63,134.585,134.625,104800000.0
2009-08-28 10:33:00,134.625,134.665,134.625,134.66,137600000.0
2009-08-28 10:34:00,134.66,134.74,134.66,134.74,308500000.0
2009-08-28 10:35:00,134.73,134.755,134.715,134.745,365800000.0
2009-08-28 10:36:00,134.755,134.885,134.745,134.845,362300000.0
2009-08-28 10:37:00,134.835,134.835,134.75,134.755,259900000.0
2009-08-28 10:38:00,134.75,134.8,134.75,134.77,209600000.0
2009-08-28 10:39:00,134.77,134.775,134.755,134.76,94200000.0
2009-08-28 10:40:00,134.76,134.785,134.755,134.775,250500000.0
2009-08-28 10:41:00,134.77,134.78,134.765,134.77,277300000.0
2009-08-28 10:42:00,134.765,134.84,134.765,134.83,395600000.0
2009-08-28 10:43:00,134.825,134.855,134.81,134.845,471100000.0
2009-08-28 10:44:00,134.83,134.87,134.795,134.81,257100000.0
2009-08-28 10:45:00,134.81,134.865,134.81,134.835,250300000.0
2009-08-28 10:46:00,134.835,134.89,134.835,134.88,299200000.0
2009-08-28 10:47:00,134.88,134.9,134.83,134.845,310100000.0
2009-08-28 10:48:00,134.845,134.865,134.815,134.855,270100000.0
2009-08-28 10:49:00,134.86,134.89,134.84,134.87,416900000.0
2009-08-28 10:50:00,134.87,134.895,134.865,134.88,270700000.0
2009-08-28 10:51:00,134.875,134.875,134.84,134.855,369100000.0
2009-08-28 10:52:00,134.855,134.875,134.845,134.87,296599999.0
2009-08-28 10:53:00,134.875,134.895,134.87,134.88,265200000.0
2009-08-28 10:54:00,134.88,134.905,134.875,134.9,474700000.0
2009-08-28 10:55:00,134.9,134.985,134.9,134.975,470100000.0
2009-08-28 10:56:00,134.975,134.985,134.93,134.94,422500000.0
2009-08-28 10:57:00,134.945,134.965,134.94,134.965,243699999.0
2009-08-28 10:58:00,134.98,134.985,134.955,134.975,478400000.0
2009-08-28 10:59:00,134.975,134.985,134.93,134.945,344100000.0
2009-08-28 11:00:00,134.945,134.975,134.945,134.955,295200000.0
2009-08-28 11:01:00,134.955,134.96,134.925,134.93,301200000.0
2009-08-28 11:02:00,134.93,134.97,134.93,134.965,234000000.0
2009-08-28 11:03:00,134.97,135.01,134.96,135.0,380800000.0
2009-08-28 11:04:00,135.0,135.01,134.935,134.94,478200000.0
2009-08-28 11:05:00,134.95,134.95,134.91,134.915,490400000.0
2009-08-28 11:06:00,134.93,134.945,134.895,134.92,410100000.0
2009-08-28 11:07:00,134.92,134.935,134.895,134.905,320800000.0
2009-08-28 11:08:00,134.9,134.915,134.885,134.905,196700000.0
2009-08-28 11:09:00,134.9,134.93,134.895,134.93,307600000.0
2009-08-28 11:10:00,134.93,134.93,134.845,134.87,184300000.0
2009-08-28 11:11:00,134.87,134.88,134.845,134.855,272100000.0
2009-08-28 11:12:00,134.855,134.875,134.85,134.87,150300000.0
2009-08-28 11:13:00,134.86,134.88,134.855,134.86,148900000.0
2009-08-28 11:14:00,134.865,134.875,134.845,134.845,185000000.0
2009-08-28 11:15:00,134.845,134.885,134.845,134.845,173100000.0
2009-08-28 11:16:00,134.845,134.87,134.845,134.85,121400000.0
2009-08-28 11:17:00,134.85,134.86,134.8,134.8,437900000.0
2009-08-28 11:18:00,134.8,134.815,134.78,134.785,287000000.0
2009-08-28 11:19:00,134.785,134.795,134.76,134.765,485499999.0
2009-08-28 11:20:00,134.77,134.785,134.765,134.77,462700000.0
2009-08-28 11:21:00,134.77,134.79,134.77,134.78,297500000.0
2009-08-28 11:22:00,134.78,134.805,134.78,134.795,117900000.0
2009-08-28 11:23:00,134.8,134.8,134.795,134.8,32500000.0
2009-08-28 11:24:00,134.795,134.815,134.795,134.815,166800000.0
2009-08-28 11:25:00,134.815,134.815,134.795,134.805,289200000.0
2009-08-28 11:26:00,134.81,134.825,134.805,134.815,216100000.0
2009-08-28 11:27:00,134.82,134.835,134.815,134.825,159100000.0
2009-08-28 11:28:00,134.825,134.84,134.82,134.82,129900000.0
2009-08-28 11:29:00,134.825,134.835,134.82,134.835,118800000.0
2009-08-28 11:30:00,134.825,134.84,134.815,134.835,216000000.0
2009-08-28 11:31:00,134.835,134.855,134.825,134.845,148200000.0
2009-08-28 11:32:00,134.845,134.85,134.835,134.84,158800000.0
2009-08-28 11:33:00,134.845,134.86,134.84,134.845,131300000.0
2009-08-28 11:34:00,134.845,134.85,134.83,134.845,119000000.0
2009-08-28 11:35:00,134.845,134.87,134.825,134.855,295200000.0
2009-08-28 11:36:00,134.855,134.855,134.83,134.84,399300002.0
2009-08-28 11:37:00,134.84,134.85,134.82,134.83,138500000.0
2009-08-28 11:38:00,134.83,134.845,134.825,134.835,133200000.0
2009-08-28 11:39:00,134.835,134.835,134.79,134.79,256200000.0
2009-08-28 11:40:00,134.785,134.785,134.755,134.765,174800000.0
2009-08-28 11:41:00,134.765,134.77,134.75,134.75,132400000.0
2009-08-28 11:42:00,134.75,134.775,134.75,134.76,82800000.0
2009-08-28 11:43:00,134.755,134.77,134.735,134.745,377280000.0
2009-08-28 11:44:00,134.745,134.77,134.745,134.765,440340000.0
2009-08-28 11:45:00,134.765,134.765,134.705,134.705,418800000.0
2009-08-28 11:46:00,134.705,134.74,134.705,134.74,219600000.0
2009-08-28 11:47:00,134.74,134.76,134.72,134.73,191700000.0
2009-08-28 11:48:00,134.74,134.745,134.71,134.72,156000000.0
2009-08-28 11:49:00,134.72,134.73,134.715,134.73,43400000.0
2009-08-28 11:50:00,134.73,134.74,134.73,134.735,144400000.0
2009-08-28 11:51:00,134.73,134.74,134.715,134.73,308200000.0
2009-08-28 11:52:00,134.73,134.77,134.73,134.765,195700000.0
2009-08-28 11:53:00,134.765,134.775,134.76,134.76,227200000.0
2009-08-28 11:54:00,134.765,134.775,134.755,134.755,102900000.0
2009-08-28 11:55:00,134.755,134.77,134.74,134.74,106400000.0
2009-08-28 11:56:00,134.74,134.74,134.7,134.725,165700000.0
2009-08-28 11:57:00,134.725,134.74,134.715,134.725,247000000.0
2009-08-28 11:58:00,134.725,134.725,134.68,134.685,118100000.0
2009-08-28 11:59:00,134.69,134.735,134.69,134.73,66000000.0
2009-08-28 12:00:00,134.775,134.795,134.76,134.765,135100000.0
2009-08-28 12:01:00,134.765,134.79,134.76,134.775,254900000.0
2009-08-28 12:02:00,134.78,134.79,134.76,134.78,248800000.0
2009-08-28 12:03:00,134.775,134.805,134.775,134.805,189900000.0
2009-08-28 12:04:00,134.805,134.805,134.77,134.775,313200000.0
2009-08-28 12:05:00,134.775,134.835,134.76,134.825,201700000.0
2009-08-28 12:06:00,134.825,134.83,134.81,134.83,168800000.0
2009-08-28 12:07:00,134.825,134.83,134.785,134.81,172000000.0
2009-08-28 12:08:00,134.805,134.81,134.76,134.765,191000000.0
2009-08-28 12:09:00,134.765,134.765,134.725,134.725,191500001.0
2009-08-28 12:10:00,134.725,134.755,134.71,134.75,376000000.0
2009-08-28 12:11:00,134.75,134.77,134.73,134.77,294600000.0
2009-08-28 12:12:00,134.78,134.785,134.76,134.765,239100000.0
2009-08-28 12:13:00,134.765,134.795,134.765,134.775,254500000.0
2009-08-28 12:14:00,134.77,134.775,134.735,134.74,362100000.0
2009-08-28 12:15:00,134.74,134.75,134.685,134.685,213480000.0
2009-08-28 12:16:00,134.69,134.73,134.675,134.73,204000000.0
2009-08-28 12:17:00,134.725,134.755,134.71,134.755,344700000.0
2009-08-28 12:18:00,134.77,134.77,134.735,134.74,282200000.0
2009-08-28 12:19:00,134.75,134.75,134.71,134.72,572500000.0
2009-08-28 12:20:00,134.72,134.72,134.685,134.685,383300000.0
2009-08-28 12:21:00,134.685,134.725,134.685,134.685,210200000.0
2009-08-28 12:22:00,134.685,134.74,134.67,134.74,353200000.0
2009-08-28 12:23:00,134.74,134.745,134.725,134.735,216900001.0
2009-08-28 12:24:00,134.735,134.75,134.71,134.735,179200000.0
2009-08-28 12:25:00,134.735,134.765,134.73,134.75,276800000.0
2009-08-28 12:26:00,134.755,134.78,134.755,134.77,302300000.0
2009-08-28 12:27:00,134.77,134.78,134.745,134.765,128400000.0
2009-08-28 12:28:00,134.765,134.765,134.74,134.765,249200000.0
2009-08-28 12:29:00,134.755,134.765,134.725,134.74,266800000.0
2009-08-28 12:30:00,134.74,134.74,134.72,134.73,375200000.0
2009-08-28 12:31:00,134.725,134.75,134.725,134.75,284100000.0
2009-08-28 12:32:00,134.745,134.775,134.745,134.775,60700001.0
2009-08-28 12:33:00,134.775,134.805,134.765,134.805,224000000.0
2009-08-28 12:34:00,134.8,134.82,134.795,134.81,299200000.0
2009-08-28 12:35:00,134.81,134.825,134.795,134.815,370599999.0
2009-08-28 12:36:00,134.815,134.825,134.805,134.815,163300000.0
2009-08-28 12:37:00,134.815,134.84,134.795,134.825,481300000.0
2009-08-28 12:38:00,134.825,134.84,134.8,134.815,305000000.0
2009-08-28 12:39:00,134.815,134.84,134.79,134.82,260100000.0
2009-08-28 12:40:00,134.82,134.845,134.82,134.84,103100000.0
2009-08-28 12:41:00,134.85,134.85,134.81,134.81,53600000.0
2009-08-28 12:42:00,134.81,134.84,134.81,134.82,188100000.0
2009-08-28 12:43:00,134.82,134.825,134.815,134.82,77700000.0
2009-08-28 12:44:00,134.82,134.845,134.81,134.815,133200000.0
2009-08-28 12:45:00,134.81,134.825,134.785,134.805,166000000.0
2009-08-28 12:46:00,134.8,134.81,134.755,134.76,113999999.0
2009-08-28 12:47:00,134.765,134.765,134.755,134.755,56900000.0
2009-08-28 12:48:00,134.755,134.775,134.725,134.755,179700000.0
2009-08-28 12:49:00,134.745,134.755,134.735,134.755,169600000.0
2009-08-28 12:50:00,134.745,134.745,134.725,134.735,188000000.0
2009-08-28 12:51:00,134.735,134.755,134.73,134.75,128900000.0
2009-08-28 12:52:00,134.75,134.78,134.74,134.78,123500000.0
2009-08-28 12:53:00,134.78,134.79,134.77,134.79,63300000.0
2009-08-28 12:54:00,134.78,134.79,134.76,134.76,255400000.0
2009-08-28 12:55:00,134.76,134.81,134.76,134.795,304799998.0
2009-08-28 12:56:00,134.795,134.82,134.785,134.815,241000000.0
2009-08-28 12:57:00,134.815,134.83,134.805,134.815,276200000.0
2009-08-28 12:58:00,134.82,134.82,134.78,134.79,228200000.0
2009-08-28 12:59:00,134.79,134.79,134.725,134.74,351700000.0
2009-08-28 13:00:00,134.74,134.74,134.685,134.72,297800000.0
2009-08-28 13:01:00,134.72,134.76,134.72,134.735,327300001.0
2009-08-28 13:02:00,134.745,134.775,134.73,134.775,241200000.0
2009-08-28 13:03:00,134.775,134.775,134.76,134.765,132500000.0
2009-08-28 13:04:00,134.775,134.8,134.765,134.8,184300000.0
2009-08-28 13:05:00,134.81,134.82,134.78,134.78,285000000.0
2009-08-28 13:06:00,134.785,134.825,134.78,134.815,213600000.0
2009-08-28 13:07:00,134.81,134.82,134.79,134.82,376300000.0
2009-08-28 13:08:00,134.82,134.82,134.78,134.78,159200000.0
2009-08-28 13:09:00,134.78,134.82,134.77,134.81,162400000.0
2009-08-28 13:10:00,134.81,134.835,134.745,134.745,217400000.0
2009-08-28 13:11:00,134.745,134.755,134.73,134.755,185500000.0
2009-08-28 13:12:00,134.755,134.805,134.755,134.8,256100000.0
2009-08-28 13:13:00,134.8,134.835,134.8,134.815,379100000.0
2009-08-28 13:14:00,134.815,134.83,134.79,134.81,249200000.0
2009-08-28 13:15:00,134.81,134.84,134.785,134.83,175700000.0
2009-08-28 13:16:00,134.83,134.86,134.815,134.815,167700000.0
2009-08-28 13:17:00,134.83,134.84,134.825,134.835,330500000.0
2009-08-28 13:18:00,134.83,134.835,134.77,134.77,228700000.0
2009-08-28 13:19:00,134.765,134.82,134.765,134.805,217800000.0
2009-08-28 13:20:00,134.81,134.83,134.795,134.82,128100000.0
2009-08-28 13:21:00,134.82,134.85,134.775,134.78,395700001.0
2009-08-28 13:22:00,134.785,134.785,134.705,134.71,312500000.0
2009-08-28 13:23:00,134.71,134.76,134.705,134.76,223800000.0
2009-08-28 13:24:00,134.755,134.78,134.725,134.755,278300000.0
2009-08-28 13:25:00,134.745,134.79,134.715,134.73,168300000.0
2009-08-28 13:26:00,134.73,134.73,134.69,134.72,90000000.0
2009-08-28 13:27:00,134.72,134.73,134.7,134.71,139300000.0
2009-08-28 13:28:00,134.71,134.735,134.695,134.73,126800000.0
2009-08-28 13:29:00,134.72,134.735,134.7,134.715,286600000.0
2009-08-28 13:30:00,134.72,134.73,134.705,134.715,157800000.0
2009-08-28 13:31:00,134.705,134.765,134.705,134.76,152900000.0
2009-08-28 13:32:00,134.76,134.765,134.735,134.745,242200000.0
2009-08-28 13:33:00,134.745,134.79,134.735,134.785,236900000.0
2009-08-28 13:34:00,134.785,134.79,134.765,134.78,195500000.0
2009-08-28 13:35:00,134.78,134.78,134.695,134.725,269700000.0
2009-08-28 13:36:00,134.725,134.74,134.715,134.72,132200000.0
2009-08-28 13:37:00,134.71,134.72,134.695,134.715,237600000.0
2009-08-28 13:38:00,134.71,134.75,134.71,134.74,254800000.0
2009-08-28 13:39:00,134.74,134.74,134.7,134.71,292500000.0
2009-08-28 13:40:00,134.71,134.745,134.7,134.705,285200000.0
2009-08-28 13:41:00,134.705,134.705,134.665,134.67,181500000.0
2009-08-28 13:42:00,134.67,134.74,134.67,134.72,157200000.0
2009-08-28 13:43:00,134.72,134.72,134.67,134.68,163000000.0
2009-08-28 13:44:00,134.68,134.695,134.66,134.69,121200000.0
2009-08-28 13:45:00,134.69,134.72,134.69,134.7,116800000.0
2009-08-28 13:46:00,134.695,134.695,134.66,134.675,98300000.0
2009-08-28 13:47:00,134.68,134.695,134.665,134.675,159700000.0
2009-08-28 13:48:00,134.685,134.755,134.685,134.745,200300000.0
2009-08-28 13:49:00,134.745,134.76,134.72,134.735,279100000.0
2009-08-28 13:50:00,134.735,134.74,134.72,134.735,69000000.0
2009-08-28 13:51:00,134.74,134.785,134.73,134.74,196700000.0
2009-08-28 13:52:00,134.74,134.77,134.74,134.76,398900000.0
2009-08-28 13:53:00,134.765,134.805,134.76,134.785,244900000.0
2009-08-28 13:54:00,134.795,134.83,134.77,134.83,231200000.0
2009-08-28 13:55:00,134.83,134.845,134.825,134.84,169900000.0
2009-08-28 13:56:00,134.84,134.84,134.8,134.8,218400000.0
2009-08-28 13:57:00,134.805,134.82,134.775,134.785,182000000.0
2009-08-28 13:58:00,134.78,134.84,134.78,134.82,227500000.0
2009-08-28 13:59:00,134.825,134.835,134.795,134.805,154100000.0
2009-08-28 14:00:00,134.805,134.805,134.775,134.8,369000000.0
2009-08-28 14:01:00,134.8,134.8,134.75,134.755,282300000.0
2009-08-28 14:02:00,134.755,134.79,134.74,134.785,263700000.0
2009-08-28 14:03:00,134.79,134.835,134.77,134.795,240800000.0
2009-08-28 14:04:00,134.8,134.8,134.775,134.8,251600000.0
2009-08-28 14:05:00,134.79,134.795,134.775,134.775,86100000.0
2009-08-28 14:06:00,134.775,134.79,134.765,134.77,213800000.0
2009-08-28 14:07:00,134.77,134.855,134.77,134.835,535600000.0
2009-08-28 14:08:00,134.835,134.89,134.83,134.885,310800000.0
2009-08-28 14:09:00,134.88,134.9,134.86,134.885,310500000.0
2009-08-28 14:10:00,134.89,134.89,134.815,134.83,320000000.0
2009-08-28 14:11:00,134.835,134.835,134.795,134.795,267900001.0
2009-08-28 14:12:00,134.795,134.805,134.75,134.77,293200000.0
2009-08-28 14:13:00,134.775,134.8,134.735,134.74,371300000.0
2009-08-28 14:14:00,134.745,134.775,134.735,134.775,254300000.0
2009-08-28 14:15:00,134.77,134.77,134.74,134.76,308500000.0
2009-08-28 14:16:00,134.765,134.79,134.745,134.755,251800000.0
2009-08-28 14:17:00,134.755,134.77,134.715,134.725,332300000.0
2009-08-28 14:18:00,134.725,134.735,134.68,134.68,324000000.0
2009-08-28 14:19:00,134.675,134.71,134.675,134.695,431500000.0
2009-08-28 14:20:00,134.69,134.71,134.65,134.695,451400000.0
2009-08-28 14:21:00,134.695,134.705,134.68,134.68,355400000.0
2009-08-28 14:22:00,134.675,134.71,134.675,134.71,194600000.0
2009-08-28 14:23:00,134.735,134.74,134.715,134.725,277000000.0
2009-08-28 14:24:00,134.73,134.785,134.73,134.765,432700000.0
2009-08-28 14:25:00,134.76,134.855,134.745,134.78,368400000.0
2009-08-28 14:26:00,134.785,134.84,134.785,134.81,389500000.0
2009-08-28 14:27:00,134.81,134.825,134.775,134.8,370000000.0
2009-08-28 14:28:00,134.8,134.815,134.73,134.74,295700000.0
2009-08-28 14:29:00,134.735,134.735,134.65,134.665,356600000.0
2009-08-28 14:30:00,134.665,134.775,134.565,134.745,536700000.0
2009-08-28 14:31:00,134.745,134.745,134.635,134.68,587899999.0
2009-08-28 14:32:00,134.68,134.715,134.655,134.71,377200000.0
2009-08-28 14:33:00,134.705,134.71,134.66,134.68,528200000.0
2009-08-28 14:34:00,134.68,134.75,134.675,134.725,416500000.0
2009-08-28 14:35:00,134.725,134.73,134.675,134.7,403500000.0
2009-08-28 14:36:00,134.7,134.715,134.675,134.705,619700000.0
2009-08-28 14:37:00,134.705,134.735,134.695,134.695,388500000.0
2009-08-28 14:38:00,134.695,134.71,134.645,134.65,613300000.0
2009-08-28 14:39:00,134.65,134.685,134.585,134.605,452200000.0
2009-08-28 14:40:00,134.605,134.665,134.595,134.63,495400000.0
2009-08-28 14:41:00,134.63,134.67,134.605,134.665,547500000.0
2009-08-28 14:42:00,134.67,134.68,134.645,134.665,237700000.0
2009-08-28 14:43:00,134.665,134.695,134.635,134.665,312200000.0
2009-08-28 14:44:00,134.66,134.665,134.62,134.655,301600000.0
2009-08-28 14:45:00,134.655,134.73,134.65,134.705,655700001.0
2009-08-28 14:46:00,134.705,134.705,134.64,134.645,624599999.0
2009-08-28 14:47:00,134.635,134.645,134.57,134.6,434400000.0
2009-08-28 14:48:00,134.6,134.625,134.6,134.625,308900000.0
2009-08-28 14:49:00,134.625,134.675,134.625,134.66,204800000.0
2009-08-28 14:50:00,134.66,134.7,134.66,134.685,360700000.0
2009-08-28 14:51:00,134.69,134.72,134.685,134.705,417000000.0
2009-08-28 14:52:00,134.705,134.705,134.625,134.64,362300000.0
2009-08-28 14:53:00,134.64,134.65,134.605,134.605,587300001.0
2009-08-28 14:54:00,134.61,134.675,134.605,134.64,449600000.0
2009-08-28 14:55:00,134.645,134.69,134.61,134.69,432200000.0
2009-08-28 14:56:00,134.69,134.69,134.6,134.62,649500000.0
2009-08-28 14:57:00,134.62,134.64,134.605,134.61,512000000.0
2009-08-28 14:58:00,134.615,134.64,134.605,134.62,570999999.0
2009-08-28 14:59:00,134.615,134.65,134.615,134.64,407499999.0
2009-08-28 15:00:00,134.64,134.805,134.64,134.8,459599999.0
2009-08-28 15:01:00,134.8,134.8,134.735,134.755,612300000.0
2009-08-28 15:02:00,134.755,134.76,134.7,134.705,401500000.0
2009-08-28 15:03:00,134.71,134.74,134.7,134.725,345500000.0
2009-08-28 15:04:00,134.725,134.8,134.725,134.78,259700000.0
2009-08-28 15:05:00,134.78,134.78,134.725,134.745,439000000.0
2009-08-28 15:06:00,134.755,134.78,134.735,134.745,426499998.0
2009-08-28 15:07:00,134.74,134.8,134.74,134.785,422400000.0
2009-08-28 15:08:00,134.775,134.78,134.715,134.72,465200000.0
2009-08-28 15:09:00,134.725,134.79,134.725,134.77,251600001.0
2009-08-28 15:10:00,134.775,134.785,134.75,134.775,737999999.0
2009-08-28 15:11:00,134.775,134.83,134.76,134.8,314800000.0
2009-08-28 15:12:00,134.8,134.81,134.79,134.8,328199999.0
2009-08-28 15:13:00,134.8,134.805,134.785,134.805,125300000.0
2009-08-28 15:14:00,134.805,134.875,134.795,134.855,386199999.0
2009-08-28 15:15:00,134.85,134.85,134.815,134.82,292300000.0
2009-08-28 15:16:00,134.815,134.84,134.78,134.84,329500001.0
2009-08-28 15:17:00,134.83,134.84,134.795,134.805,478700000.0
2009-08-28 15:18:00,134.805,134.82,134.715,134.725,572700000.0
2009-08-28 15:19:00,134.725,134.795,134.72,134.785,599000000.0
2009-08-28 15:20:00,134.785,134.815,134.775,134.775,254700000.0
2009-08-28 15:21:00,134.775,134.78,134.755,134.755,205300001.0
2009-08-28 15:22:00,134.74,134.78,134.735,134.78,350800000.0
2009-08-28 15:23:00,134.785,134.79,134.74,134.75,223200000.0
2009-08-28 15:24:00,134.745,134.82,134.735,134.81,399900000.0
2009-08-28 15:25:00,134.81,134.81,134.79,134.79,384200000.0
2009-08-28 15:26:00,134.79,134.81,134.77,134.77,223300000.0
2009-08-28 15:27:00,134.77,134.815,134.76,134.815,427999999.0
2009-08-28 15:28:00,134.815,134.88,134.81,134.825,639200001.0
2009-08-28 15:29:00,134.825,134.85,134.785,134.815,405500000.0
2009-08-28 15:30:00,134.815,134.825,134.78,134.825,757600000.0
2009-08-28 15:31:00,134.825,134.865,134.825,134.825,643200000.0
2009-08-28 15:32:00,134.825,134.83,134.73,134.735,486600000.0
2009-08-28 15:33:00,134.735,134.74,134.65,134.705,764700000.0
2009-08-28 15:34:00,134.71,134.73,134.695,134.725,652200000.0
2009-08-28 15:35:00,134.725,134.805,134.71,134.79,456300000.0
2009-08-28 15:36:00,134.79,134.865,134.79,134.82,361600000.0
2009-08-28 15:37:00,134.82,134.82,134.725,134.77,498600000.0
2009-08-28 15:38:00,134.77,134.82,134.745,134.77,368400000.0
2009-08-28 15:39:00,134.77,134.79,134.725,134.755,446100000.0
2009-08-28 15:40:00,134.76,134.78,134.71,134.72,484200000.0
2009-08-28 15:41:00,134.705,134.715,134.655,134.66,597200000.0
2009-08-28 15:42:00,134.66,134.72,134.65,134.685,674900000.0
2009-08-28 15:43:00,134.685,134.725,134.65,134.725,441800000.0
2009-08-28 15:44:00,134.725,134.725,134.665,134.7,391800001.0
2009-08-28 15:45:00,134.7,134.71,134.645,134.71,549400000.0
2009-08-28 15:46:00,134.71,134.775,134.67,134.695,505200000.0
2009-08-28 15:47:00,134.69,134.69,134.615,134.645,743200001.0
2009-08-28 15:48:00,134.65,134.67,134.63,134.645,541400000.0
2009-08-28 15:49:00,134.645,134.685,134.595,134.655,569200000.0
2009-08-28 15:50:00,134.655,134.76,134.655,134.67,715699999.0
2009-08-28 15:51:00,134.665,134.725,134.655,134.725,500000001.0
2009-08-28 15:52:00,134.74,134.76,134.705,134.745,529900000.0
2009-08-28 15:53:00,134.745,134.79,134.73,134.735,701300000.0
2009-08-28 15:54:00,134.725,134.77,134.715,134.765,528300000.0
2009-08-28 15:55:00,134.765,134.775,134.61,134.615,871500000.0
2009-08-28 15:56:00,134.61,134.61,134.445,134.51,696900001.0
2009-08-28 15:57:00,134.515,134.61,134.515,134.58,375000000.0
2009-08-28 15:58:00,134.58,134.595,134.47,134.47,498000000.0
2009-08-28 15:59:00,134.475,134.51,134.455,134.455,465100000.0
2009-08-28 16:00:00,134.46,134.47,134.36,134.37,681100001.0
2009-08-28 16:01:00,134.375,134.405,134.35,134.39,605900000.0
2009-08-28 16:02:00,134.39,134.45,134.39,134.42,642199999.0
2009-08-28 16:03:00,134.42,134.49,134.405,134.475,417600000.0
2009-08-28 16:04:00,134.475,134.51,134.435,134.465,589200000.0
2009-08-28 16:05:00,134.465,134.47,134.345,134.345,629300000.0
2009-08-28 16:06:00,134.345,134.43,134.3,134.4,494000000.0
2009-08-28 16:07:00,134.405,134.415,134.33,134.355,612700000.0
2009-08-28 16:08:00,134.35,134.405,134.345,134.405,405600000.0
2009-08-28 16:09:00,134.405,134.48,134.395,134.41,361800000.0
2009-08-28 16:10:00,134.41,134.48,134.385,134.445,338000000.0
2009-08-28 16:11:00,134.445,134.515,134.44,134.51,354400000.0
2009-08-28 16:12:00,134.51,134.515,134.435,134.435,455700000.0
2009-08-28 16:13:00,134.435,134.51,134.435,134.495,204300000.0
2009-08-28 16:14:00,134.495,134.495,134.41,134.46,272800000.0
2009-08-28 16:15:00,134.46,134.54,134.45,134.51,471499999.0
2009-08-28 16:16:00,134.51,134.56,134.505,134.505,321399999.0
2009-08-28 16:17:00,134.51,134.515,134.445,134.515,378400000.0
2009-08-28 16:18:00,134.52,134.555,134.49,134.555,306900000.0
2009-08-28 16:19:00,134.555,134.56,134.52,134.525,555700000.0
2009-08-28 16:20:00,134.525,134.525,134.45,134.465,375299999.0
2009-08-28 16:21:00,134.46,134.49,134.455,134.465,259100000.0
2009-08-28 16:22:00,134.465,134.48,134.36,134.385,460100000.0
2009-08-28 16:23:00,134.385,134.405,134.36,134.375,273600000.0
2009-08-28 16:24:00,134.38,134.38,134.325,134.34,349400000.0
2009-08-28 16:25:00,134.34,134.445,134.34,134.44,335100000.0
2009-08-28 16:26:00,134.44,134.44,134.355,134.36,284700000.0
2009-08-28 16:27:00,134.365,134.365,134.23,134.245,539400000.0
2009-08-28 16:28:00,134.23,134.255,134.215,134.25,487300000.0
2009-08-28 16:29:00,134.245,134.3,134.225,134.3,434300000.0
2009-08-28 16:30:00,134.3,134.315,134.28,134.315,356300001.0
2009-08-28 16:31:00,134.32,134.32,134.27,134.305,454099999.0
2009-08-28 16:32:00,134.3,134.3,134.195,134.195,513200000.0
2009-08-28 16:33:00,134.2,134.275,134.175,134.27,533700000.0
2009-08-28 16:34:00,134.27,134.31,134.255,134.31,451800000.0
2009-08-28 16:35:00,134.315,134.36,134.315,134.34,492800001.0
2009-08-28 16:36:00,134.345,134.35,134.29,134.315,677500000.0
2009-08-28 16:37:00,134.315,134.345,134.315,134.34,191300000.0
2009-08-28 16:38:00,134.355,134.375,134.32,134.375,393800000.0
2009-08-28 16:39:00,134.375,134.4,134.35,134.395,562800001.0
2009-08-28 16:40:00,134.405,134.44,134.375,134.375,718099999.0
2009-08-28 16:41:00,134.375,134.39,134.335,134.335,550800000.0
2009-08-28 16:42:00,134.335,134.345,134.31,134.32,416400000.0
2009-08-28 16:43:00,134.32,134.32,134.275,134.305,778700001.0
2009-08-28 16:44:00,134.305,134.33,134.275,134.315,641200000.0
2009-08-28 16:45:00,134.315,134.335,134.285,134.325,478300000.0
2009-08-28 16:46:00,134.32,134.36,134.31,134.36,282900000.0
2009-08-28 16:47:00,134.36,134.365,134.34,134.34,341200000.0
2009-08-28 16:48:00,134.34,134.375,134.33,134.36,418700000.0
2009-08-28 16:49:00,134.36,134.36,134.335,134.35,330900000.0
2009-08-28 16:50:00,134.365,134.4,134.35,134.39,391800000.0
2009-08-28 16:51:00,134.39,134.39,134.34,134.36,579600000.0
2009-08-28 16:52:00,134.35,134.405,134.33,134.395,589099999.0
2009-08-28 16:53:00,134.395,134.4,134.365,134.375,496700000.0
2009-08-28 16:54:00,134.375,134.41,134.365,134.365,457100000.0
2009-08-28 16:55:00,134.365,134.37,134.345,134.35,285799999.0
2009-08-28 16:56:00,134.35,134.38,134.335,134.38,293300000.0
2009-08-28 16:57:00,134.38,134.42,134.38,134.39,274100000.0
2009-08-28 16:58:00,134.39,134.39,134.31,134.37,252500000.0
2009-08-28 16:59:00,134.37,134.39,134.3,134.34,410000001.0
2009-08-28 17:00:00,134.34,134.375,134.335,134.35,430400000.0
2009-08-28 17:01:00,134.345,134.35,134.33,134.34,483200000.0
2009-08-28 17:02:00,134.345,134.35,134.32,134.335,316100000.0
2009-08-28 17:03:00,134.335,134.405,134.335,134.395,236700000.0
2009-08-28 17:04:00,134.395,134.405,134.355,134.4,374100000.0
2009-08-28 17:05:00,134.395,134.46,134.395,134.46,358200000.0
2009-08-28 17:06:00,134.46,134.525,134.46,134.515,424600000.0
2009-08-28 17:07:00,134.515,134.55,134.495,134.495,418400000.0
2009-08-28 17:08:00,134.5,134.505,134.405,134.405,403900000.0
2009-08-28 17:09:00,134.395,134.43,134.395,134.415,375400000.0
2009-08-28 17:10:00,134.415,134.43,134.375,134.425,469200000.0
2009-08-28 17:11:00,134.425,134.43,134.335,134.34,419200000.0
2009-08-28 17:12:00,134.34,134.44,134.335,134.425,420000001.0
2009-08-28 17:13:00,134.425,134.435,134.405,134.42,238700000.0
2009-08-28 17:14:00,134.42,134.42,134.38,134.395,304500000.0
2009-08-28 17:15:00,134.395,134.425,134.39,134.42,279900000.0
2009-08-28 17:16:00,134.42,134.435,134.355,134.36,306700000.0
2009-08-28 17:17:00,134.36,134.39,134.325,134.33,428200001.0
2009-08-28 17:18:00,134.325,134.33,134.265,134.275,500500000.0
2009-08-28 17:19:00,134.27,134.32,134.245,134.305,406700000.0
2009-08-28 17:20:00,134.305,134.31,134.27,134.295,251800000.0
2009-08-28 17:21:00,134.3,134.335,134.295,134.315,574400002.0
2009-08-28 17:22:00,134.325,134.365,134.305,134.36,374700000.0
2009-08-28 17:23:00,134.36,134.4,134.36,134.37,239200000.0
2009-08-28 17:24:00,134.37,134.405,134.37,134.4,402300000.0
2009-08-28 17:25:00,134.4,134.425,134.365,134.375,370000000.0
2009-08-28 17:26:00,134.375,134.385,134.37,134.38,185300000.0
2009-08-28 17:27:00,134.38,134.38,134.345,134.345,149100000.0
2009-08-28 17:28:00,134.35,134.38,134.285,134.35,189700000.0
2009-08-28 17:29:00,134.355,134.355,134.315,134.32,228400000.0
2009-08-28 17:30:00,134.32,134.33,134.295,134.3,272300000.0
2009-08-28 17:31:00,134.295,134.33,134.295,134.325,206900000.0
2009-08-28 17:32:00,134.32,134.32,134.27,134.275,331100000.0
2009-08-28 17:33:00,134.275,134.33,134.27,134.32,293600000.0
2009-08-28 17:34:00,134.315,134.335,134.305,134.335,104900000.0
2009-08-28 17:35:00,134.33,134.36,134.31,134.315,283500000.0
2009-08-28 17:36:00,134.315,134.36,134.305,134.355,165600000.0
2009-08-28 17:37:00,134.36,134.37,134.345,134.345,169600000.0
2009-08-28 17:38:00,134.345,134.375,134.34,134.375,254400000.0
2009-08-28 17:39:00,134.375,134.375,134.31,134.335,127300000.0
2009-08-28 17:40:00,134.335,134.38,134.335,134.375,85700000.0
2009-08-28 17:41:00,134.38,134.395,134.365,134.365,125500000.0
2009-08-28 17:42:00,134.355,134.355,134.29,134.3,221800000.0
2009-08-28 17:43:00,134.31,134.325,134.3,134.315,231700000.0
2009-08-28 17:44:00,134.315,134.325,134.305,134.305,171400000.0
2009-08-28 17:45:00,134.305,134.31,134.28,134.3,345600000.0
2009-08-28 17:46:00,134.3,134.32,134.275,134.285,264100000.0
2009-08-28 17:47:00,134.285,134.335,134.28,134.305,426900000.0
2009-08-28 17:48:00,134.305,134.31,134.29,134.3,216800000.0
2009-08-28 17:49:00,134.295,134.38,134.295,134.345,253800000.0
2009-08-28 17:50:00,134.33,134.335,134.25,134.26,402100000.0
2009-08-28 17:51:00,134.26,134.26,134.2,134.215,507800000.0
2009-08-28 17:52:00,134.225,134.235,134.21,134.23,215400000.0
2009-08-28 17:53:00,134.235,134.235,134.195,134.22,306900001.0
2009-08-28 17:54:00,134.22,134.265,134.22,134.265,205000000.0
2009-08-28 17:55:00,134.26,134.27,134.245,134.255,150400000.0
2009-08-28 17:56:00,134.26,134.265,134.245,134.255,128300000.0
2009-08-28 17:57:00,134.25,134.25,134.195,134.195,438899999.0
2009-08-28 17:58:00,134.2,134.255,134.195,134.255,323600000.0
2009-08-28 17:59:00,134.255,134.315,134.245,134.31,263600000.0
2009-08-28 18:00:00,134.305,134.335,134.295,134.325,217900000.0
2009-08-28 18:01:00,134.325,134.35,134.32,134.35,203500000.0
2009-08-28 18:02:00,134.345,134.39,134.34,134.365,435699999.0
2009-08-28 18:03:00,134.365,134.37,134.345,134.36,164800000.0
2009-08-28 18:04:00,134.365,134.375,134.355,134.37,232400000.0
2009-08-28 18:05:00,134.37,134.39,134.355,134.355,403700000.0
2009-08-28 18:06:00,134.355,134.375,134.295,134.31,442800000.0
2009-08-28 18:07:00,134.31,134.335,134.3,134.315,215000000.0
2009-08-28 18:08:00,134.31,134.31,134.255,134.27,100800000.0
2009-08-28 18:09:00,134.28,134.285,134.24,134.265,287600000.0
2009-08-28 18:10:00,134.26,134.265,134.245,134.26,206000000.0
2009-08-28 18:11:00,134.26,134.285,134.26,134.265,273100000.0
2009-08-28 18:12:00,134.275,134.315,134.275,134.315,287300000.0
2009-08-28 18:13:00,134.315,134.32,134.265,134.265,179600000.0
2009-08-28 18:14:00,134.265,134.28,134.235,134.265,310700000.0
2009-08-28 18:15:00,134.26,134.26,134.2,134.24,412800000.0
2009-08-28 18:16:00,134.24,134.24,134.115,134.12,511200000.0
2009-08-28 18:17:00,134.12,134.14,134.11,134.12,345700000.0
2009-08-28 18:18:00,134.13,134.155,134.105,134.155,344500000.0
2009-08-28 18:19:00,134.15,134.155,134.025,134.06,320399999.0
2009-08-28 18:20:00,134.06,134.11,134.06,134.095,268900000.0
2009-08-28 18:21:00,134.095,134.165,134.09,134.165,381100002.0
2009-08-28 18:22:00,134.165,134.21,134.16,134.19,360500000.0
2009-08-28 18:23:00,134.19,134.21,134.18,134.205,140700000.0
2009-08-28 18:24:00,134.205,134.205,134.155,134.17,429900000.0
2009-08-28 18:25:00,134.17,134.17,134.11,134.11,545300000.0
2009-08-28 18:26:00,134.11,134.15,134.105,134.11,351300000.0
2009-08-28 18:27:00,134.115,134.175,134.115,134.165,306700000.0
2009-08-28 18:28:00,134.16,134.235,134.155,134.22,225800000.0
2009-08-28 18:29:00,134.22,134.25,134.14,134.155,390500000.0
2009-08-28 18:30:00,134.15,134.22,134.14,134.22,334400000.0
2009-08-28 18:31:00,134.22,134.225,134.18,134.185,477600000.0
2009-08-28 18:32:00,134.185,134.215,134.185,134.19,356800000.0
2009-08-28 18:33:00,134.19,134.19,134.175,134.18,132600000.0
2009-08-28 18:34:00,134.175,134.2,134.14,134.195,238500000.0
2009-08-28 18:35:00,134.195,134.2,134.19,134.19,79900000.0
2009-08-28 18:36:00,134.185,134.195,134.155,134.17,237100001.0
2009-08-28 18:37:00,134.17,134.215,134.17,134.205,172100000.0
2009-08-28 18:38:00,134.2,134.22,134.18,134.19,314200000.0
2009-08-28 18:39:00,134.185,134.215,134.165,134.215,425600000.0
2009-08-28 18:40:00,134.215,134.23,134.21,134.225,202800000.0
2009-08-28 18:41:00,134.225,134.225,134.2,134.2,275899999.0
2009-08-28 18:42:00,134.205,134.205,134.175,134.18,97000000.0
2009-08-28 18:43:00,134.18,134.225,134.18,134.22,158200000.0
2009-08-28 18:44:00,134.225,134.235,134.21,134.235,76200000.0
2009-08-28 18:45:00,134.235,134.245,134.195,134.195,166900000.0
2009-08-28 18:46:00,134.195,134.205,134.195,134.205,112900000.0
2009-08-28 18:47:00,134.2,134.205,134.185,134.195,69900000.0
2009-08-28 18:48:00,134.19,134.205,134.17,134.195,315700000.0
2009-08-28 18:49:00,134.2,134.205,134.175,134.195,277600001.0
2009-08-28 18:50:00,134.195,134.195,134.155,134.17,265199999.0
2009-08-28 18:51:00,134.17,134.17,134.155,134.165,89900000.0
2009-08-28 18:52:00,134.165,134.175,134.16,134.16,147800000.0
2009-08-28 18:53:00,134.16,134.16,134.125,134.125,99500000.0
2009-08-28 18:54:00,134.13,134.135,134.12,134.125,142700000.0
2009-08-28 18:55:00,134.125,134.125,134.09,134.09,126300000.0
2009-08-28 18:56:00,134.09,134.1,134.085,134.095,77000000.0
2009-08-28 18:57:00,134.095,134.115,134.095,134.11,53700000.0
2009-08-28 18:58:00,134.11,134.115,134.09,134.1,57600000.0
2009-08-28 18:59:00,134.1,134.1,134.035,134.045,322000000.0
2009-08-28 19:00:00,134.045,134.075,134.035,134.06,265600000.0
2009-08-28 19:01:00,134.06,134.12,134.055,134.115,294600000.0
2009-08-28 19:02:00,134.115,134.125,134.115,134.12,124500000.0
2009-08-28 19:03:00,134.12,134.135,134.09,134.095,239300000.0
2009-08-28 19:04:00,134.095,134.125,134.095,134.11,137100000.0
2009-08-28 19:05:00,134.11,134.11,134.095,134.095,190000000.0
2009-08-28 19:06:00,134.095,134.12,134.095,134.115,108700000.0
2009-08-28 19:07:00,134.115,134.13,134.115,134.13,85100000.0
2009-08-28 19:08:00,134.13,134.18,134.13,134.17,133900000.0
2009-08-28 19:09:00,134.17,134.2,134.17,134.195,144600000.0
2009-08-28 19:10:00,134.195,134.2,134.18,134.185,71300000.0
2009-08-28 19:11:00,134.185,134.235,134.185,134.235,136500000.0
2009-08-28 19:12:00,134.24,134.27,134.235,134.27,283500000.0
2009-08-28 19:13:00,134.27,134.28,134.215,134.215,288500000.0
2009-08-28 19:14:00,134.215,134.22,134.16,134.17,396400000.0
2009-08-28 19:15:00,134.175,134.215,134.175,134.2,197300000.0
2009-08-28 19:16:00,134.2,134.21,134.2,134.21,171600000.0
2009-08-28 19:17:00,134.215,134.23,134.2,134.225,229100000.0
2009-08-28 19:18:00,134.225,134.235,134.18,134.185,350300000.0
2009-08-28 19:19:00,134.195,134.195,134.165,134.18,202500000.0
2009-08-28 19:20:00,134.18,134.205,134.18,134.205,228400000.0
2009-08-28 19:21:00,134.205,134.215,134.175,134.185,201700000.0
2009-08-28 19:22:00,134.185,134.22,134.18,134.215,220800000.0
2009-08-28 19:23:00,134.225,134.225,134.215,134.22,217000000.0
2009-08-28 19:24:00,134.225,134.27,134.205,134.21,269700000.0
2009-08-28 19:25:00,134.21,134.24,134.21,134.24,189800000.0
2009-08-28 19:26:00,134.235,134.26,134.235,134.26,140600000.0
2009-08-28 19:27:00,134.26,134.26,134.22,134.23,237200000.0
2009-08-28 19:28:00,134.23,134.23,134.21,134.21,183800000.0
2009-08-28 19:29:00,134.215,134.225,134.205,134.215,143800000.0
2009-08-28 19:30:00,134.215,134.29,134.215,134.255,288800000.0
2009-08-28 19:31:00,134.25,134.26,134.245,134.245,153700000.0
2009-08-28 19:32:00,134.245,134.245,134.225,134.225,354000000.0
2009-08-28 19:33:00,134.235,134.25,134.23,134.235,186200000.0
2009-08-28 19:34:00,134.235,134.265,134.235,134.255,231200000.0
2009-08-28 19:35:00,134.255,134.26,134.225,134.225,146500000.0
2009-08-28 19:36:00,134.225,134.23,134.21,134.23,111200000.0
2009-08-28 19:37:00,134.23,134.23,134.22,134.225,104800000.0
2009-08-28 19:38:00,134.225,134.245,134.22,134.235,66400000.0
2009-08-28 19:39:00,134.235,134.24,134.225,134.225,162200000.0
2009-08-28 19:40:00,134.225,134.225,134.17,134.18,137800000.0
2009-08-28 19:41:00,134.18,134.205,134.18,134.205,152700000.0
2009-08-28 19:42:00,134.205,134.215,134.195,134.195,142900000.0
2009-08-28 19:43:00,134.2,134.21,134.195,134.205,121100000.0
2009-08-28 19:44:00,134.21,134.21,134.175,134.175,123300000.0
2009-08-28 19:45:00,134.175,134.195,134.165,134.195,96500000.0
2009-08-28 19:46:00,134.195,134.195,134.13,134.13,323400001.0
2009-08-28 19:47:00,134.125,134.165,134.12,134.15,228300000.0
2009-08-28 19:48:00,134.15,134.155,134.145,134.15,227800000.0
2009-08-28 19:49:00,134.15,134.195,134.145,134.19,87500000.0
2009-08-28 19:50:00,134.18,134.215,134.17,134.19,242100000.0
2009-08-28 19:51:00,134.195,134.21,134.175,134.175,218300000.0
2009-08-28 19:52:00,134.155,134.18,134.14,134.15,222000001.0
2009-08-28 19:53:00,134.155,134.185,134.15,134.18,103300000.0
2009-08-28 19:54:00,134.18,134.23,134.175,134.225,228000000.0
2009-08-28 19:55:00,134.225,134.23,134.185,134.21,312600002.0
2009-08-28 19:56:00,134.21,134.21,134.19,134.2,175400000.0
2009-08-28 19:57:00,134.2,134.205,134.175,134.18,116800000.0
2009-08-28 19:58:00,134.18,134.185,134.175,134.18,70200000.0
2009-08-28 19:59:00,134.18,134.19,134.155,134.155,143300000.0
2009-08-28 20:00:00,134.155,134.16,134.095,134.115,290000000.0
2009-08-28 20:01:00,134.12,134.155,134.11,134.15,240500000.0
2009-08-28 20:02:00,134.155,134.16,134.15,134.15,79500000.0
2009-08-28 20:03:00,134.155,134.165,134.15,134.15,34200000.0
2009-08-28 20:04:00,134.15,134.155,134.13,134.135,181900000.0
2009-08-28 20:05:00,134.14,134.18,134.135,134.165,188000000.0
2009-08-28 20:06:00,134.17,134.205,134.16,134.185,301400000.0
2009-08-28 20:07:00,134.185,134.21,134.125,134.155,378200000.0
2009-08-28 20:08:00,134.16,134.18,134.15,134.16,167000000.0
2009-08-28 20:09:00,134.16,134.16,134.145,134.16,157400000.0
2009-08-28 20:10:00,134.16,134.19,134.16,134.185,243100000.0
2009-08-28 20:11:00,134.185,134.205,134.175,134.185,313500000.0
2009-08-28 20:12:00,134.185,134.195,134.16,134.165,168600000.0
2009-08-28 20:13:00,134.195,134.235,134.195,134.235,160900000.0
2009-08-28 20:14:00,134.24,134.24,134.205,134.21,215500000.0
2009-08-28 20:15:00,134.21,134.225,134.18,134.18,103200000.0
2009-08-28 20:16:00,134.18,134.205,134.18,134.195,225400000.0
2009-08-28 20:17:00,134.19,134.21,134.175,134.21,201800000.0
2009-08-28 20:18:00,134.205,134.225,134.205,134.205,183200000.0
2009-08-28 20:19:00,134.2,134.215,134.145,134.155,325600008.0
2009-08-28 20:20:00,134.155,134.185,134.115,134.185,575399996.0
2009-08-28 20:21:00,134.19,134.205,134.12,134.12,242400000.0
2009-08-28 20:22:00,134.12,134.12,133.995,134.01,215600000.0
2009-08-28 20:23:00,134.01,134.055,134.0,134.045,333600000.0
2009-08-28 20:24:00,134.05,134.05,133.965,133.965,317800000.0
2009-08-28 20:25:00,133.94,133.975,133.935,133.965,349700000.0
2009-08-28 20:26:00,133.965,133.97,133.855,133.885,320000000.0
2009-08-28 20:27:00,133.88,133.89,133.845,133.865,437600000.0
2009-08-28 20:28:00,133.865,133.875,133.85,133.85,264900000.0
2009-08-28 20:29:00,133.855,133.915,133.85,133.91,95400000.0
2009-08-28 20:30:00,133.91,133.915,133.78,133.8,325800000.0
2009-08-28 20:31:00,133.8,133.8,133.77,133.785,284700000.0
2009-08-28 20:32:00,133.79,133.835,133.79,133.825,210100000.0
2009-08-28 20:33:00,133.815,133.82,133.675,133.715,285700000.0
2009-08-28 20:34:00,133.715,133.795,133.71,133.78,177100000.0
2009-08-28 20:35:00,133.785,133.785,133.76,133.765,242700000.0
2009-08-28 20:36:00,133.765,133.84,133.76,133.84,177600000.0
2009-08-28 20:37:00,133.835,133.845,133.82,133.82,217300000.0
2009-08-28 20:38:00,133.82,133.84,133.8,133.825,189600000.0
2009-08-28 20:39:00,133.83,133.83,133.79,133.815,268500000.0
2009-08-28 20:40:00,133.815,133.835,133.805,133.83,108000000.0
2009-08-28 20:41:00,133.83,133.835,133.805,133.82,196800000.0
2009-08-28 20:42:00,133.825,133.835,133.785,133.795,271200000.0
2009-08-28 20:43:00,133.795,133.805,133.77,133.805,154600000.0
2009-08-28 20:44:00,133.805,133.815,133.75,133.75,200700000.0
2009-08-28 20:45:00,133.745,133.75,133.72,133.735,87400000.0
2009-08-28 20:46:00,133.735,133.755,133.735,133.75,147000000.0
2009-08-28 20:47:00,133.75,133.755,133.72,133.73,147200000.0
2009-08-28 20:48:00,133.73,133.74,133.73,133.73,107300000.0
2009-08-28 20:49:00,133.73,133.765,133.73,133.755,198400000.0
2009-08-28 20:50:00,133.755,133.8,133.75,133.77,216900000.0
2009-08-28 20:51:00,133.765,133.78,133.74,133.745,112900000.0
2009-08-28 20:52:00,133.745,133.77,133.745,133.765,36200000.0
2009-08-28 20:53:00,133.765,133.79,133.765,133.79,70100000.0
2009-08-28 20:54:00,133.79,133.825,133.78,133.79,214400000.0
2009-08-28 20:55:00,133.795,133.815,133.785,133.805,174500000.0
2009-08-28 20:56:00,133.805,133.825,133.8,133.8,179500000.0
2009-08-28 20:57:00,133.8,133.8,133.78,133.785,98100000.0
2009-08-28 20:58:00,133.78,133.78,133.75,133.75,115900000.0
2009-08-28 20:59:00,133.75,133.77,133.725,133.735,264700000.0
2009-08-28 21:00:00,133.735,133.75,133.73,133.735,329900000.0
2009-08-28 21:01:00,133.74,133.76,133.74,133.755,237700000.0
2009-08-28 21:02:00,133.76,133.765,133.755,133.765,87200000.0
2009-08-28 21:03:00,133.77,133.785,133.77,133.785,139000000.0
2009-08-28 21:04:00,133.785,133.795,133.78,133.785,247500000.0
2009-08-28 21:05:00,133.785,133.79,133.74,133.74,192800000.0
2009-08-28 21:06:00,133.73,133.755,133.715,133.75,389900000.0
2009-08-28 21:07:00,133.75,133.77,133.74,133.75,292400000.0
2009-08-28 21:08:00,133.75,133.755,133.75,133.75,155000000.0
2009-08-28 21:09:00,133.75,133.76,133.75,133.76,78400000.0
2009-08-28 21:10:00,133.76,133.775,133.75,133.76,92700000.0
2009-08-28 21:11:00,133.76,133.765,133.755,133.765,63500000.0
2009-08-28 21:12:00,133.765,133.78,133.755,133.78,568900000.0
2009-08-28 21:13:00,133.78,133.78,133.755,133.77,335900000.0
2009-08-28 21:14:00,133.77,133.78,133.76,133.77,161200000.0
2009-08-28 21:15:00,133.78,133.785,133.75,133.76,203400000.0
2009-08-28 21:16:00,133.76,133.775,133.75,133.77,157300000.0
2009-08-28 21:17:00,133.77,133.785,133.76,133.785,188200000.0
2009-08-28 21:18:00,133.785,133.785,133.765,133.775,148200000.0
2009-08-28 21:19:00,133.775,133.78,133.77,133.77,218600000.0
2009-08-28 21:20:00,133.775,133.81,133.77,133.81,310000000.0
2009-08-28 21:21:00,133.81,133.835,133.81,133.835,252300000.0
2009-08-28 21:22:00,133.835,133.835,133.78,133.78,198000000.0
2009-08-28 21:23:00,133.78,133.805,133.78,133.805,302700000.0
2009-08-28 21:24:00,133.805,133.81,133.8,133.81,154200000.0
2009-08-28 21:25:00,133.815,133.825,133.81,133.825,117200000.0
2009-08-28 21:26:00,133.825,133.835,133.805,133.815,79100000.0
2009-08-28 21:27:00,133.815,133.835,133.815,133.83,73600000.0
2009-08-28 21:28:00,133.835,133.835,133.81,133.82,56900000.0
2009-08-28 21:29:00,133.82,133.83,133.795,133.81,223600000.0
2009-08-28 21:30:00,133.81,133.83,133.8,133.815,213200000.0
2009-08-28 21:31:00,133.815,133.815,133.775,133.775,173800000.0
2009-08-28 21:32:00,133.775,133.78,133.745,133.745,171600000.0
2009-08-28 21:33:00,133.745,133.76,133.73,133.735,311200000.0
2009-08-28 21:34:00,133.74,133.74,133.725,133.725,203799999.0
2009-08-28 21:35:00,133.725,133.78,133.725,133.775,187600000.0
2009-08-28 21:36:00,133.775,133.79,133.75,133.78,337900000.0
2009-08-28 21:37:00,133.78,133.78,133.775,133.78,134700000.0
2009-08-28 21:38:00,133.78,133.79,133.77,133.79,99200000.0
2009-08-28 21:39:00,133.795,133.82,133.78,133.82,194000000.0
2009-08-28 21:40:00,133.82,133.865,133.82,133.85,149700000.0
2009-08-28 21:41:00,133.85,133.85,133.82,133.825,154600000.0
2009-08-28 21:42:00,133.825,133.83,133.765,133.79,185200000.0
2009-08-28 21:43:00,133.79,133.795,133.72,133.72,276700000.0
2009-08-28 21:44:00,133.72,133.72,133.68,133.695,134000000.0
2009-08-28 21:45:00,133.695,133.695,133.675,133.69,133600000.0
2009-08-28 21:46:00,133.7,133.715,133.69,133.705,264000002.0
2009-08-28 21:47:00,133.705,133.73,133.695,133.725,119000000.0
2009-08-28 21:48:00,133.73,133.805,133.725,133.8,171400000.0
2009-08-28 21:49:00,133.8,133.8,133.78,133.79,87900000.0
2009-08-28 21:50:00,133.79,133.79,133.75,133.755,115700000.0
2009-08-28 21:51:00,133.755,133.77,133.75,133.77,122300000.0
2009-08-28 21:52:00,133.76,133.76,133.75,133.75,90600000.0
2009-08-28 21:53:00,133.75,133.75,133.73,133.745,178600000.0
2009-08-28 21:54:00,133.745,133.78,133.745,133.78,79400000.0
2009-08-28 21:55:00,133.785,133.815,133.785,133.81,70400000.0
2009-08-28 21:56:00,133.815,133.83,133.805,133.82,104000000.0
2009-08-28 21:57:00,133.82,133.84,133.81,133.835,55900000.0
2009-08-28 21:58:00,133.835,133.84,133.81,133.81,150500000.0
2009-08-28 21:59:00,133.815,133.83,133.805,133.815,145000000.0
2009-08-28 22:00:00,133.81,133.85,133.81,133.85,131400000.0
2009-08-28 22:01:00,133.85,133.855,133.85,133.85,59400000.0
2009-08-28 22:02:00,133.85,133.85,133.845,133.85,41700000.0
2009-08-28 22:03:00,133.845,133.885,133.84,133.865,109200000.0
2009-08-28 22:04:00,133.865,133.865,133.85,133.86,107100000.0
2009-08-28 22:05:00,133.86,133.865,133.855,133.855,60600000.0
2009-08-28 22:06:00,133.855,133.875,133.855,133.875,95800000.0
2009-08-28 22:07:00,133.87,133.885,133.87,133.885,32600000.0
2009-08-28 22:08:00,133.88,133.885,133.87,133.88,50800000.0
2009-08-28 22:09:00,133.88,133.88,133.855,133.865,118600000.0
2009-08-28 22:10:00,133.865,133.875,133.86,133.875,66200000.0
2009-08-28 22:11:00,133.875,133.88,133.87,133.88,71000000.0
2009-08-28 22:12:00,133.88,133.92,133.88,133.91,92000000.0
2009-08-28 22:13:00,133.87,133.91,133.87,133.905,60100000.0
2009-08-28 22:14:00,133.905,133.92,133.9,133.905,107000000.0
2009-08-28 22:15:00,133.905,133.92,133.87,133.88,183400000.0
2009-08-28 22:16:00,133.88,133.89,133.865,133.89,67800000.0
2009-08-28 22:17:00,133.89,133.9,133.885,133.9,43400000.0
2009-08-28 22:18:00,133.9,133.9,133.895,133.895,5600000.0
2009-08-28 22:19:00,133.905,133.91,133.89,133.9,28000000.0
2009-08-28 22:20:00,133.905,133.92,133.9,133.905,43800000.0
2009-08-28 22:21:00,133.915,133.92,133.915,133.915,28400000.0
2009-08-28 22:22:00,133.915,133.94,133.915,133.935,16000000.0
2009-08-28 22:23:00,133.93,133.93,133.925,133.925,17000000.0
2009-08-28 22:24:00,133.93,133.955,133.925,133.95,88800000.0
2009-08-28 22:25:00,133.945,133.945,133.935,133.935,47800000.0
2009-08-28 22:26:00,133.935,133.935,133.92,133.92,10000000.0
2009-08-28 22:27:00,133.92,133.92,133.915,133.92,48600000.0
2009-08-28 22:28:00,133.92,133.92,133.91,133.91,16800000.0
2009-08-28 22:29:00,133.915,133.915,133.91,133.915,6400000.0
2009-08-28 22:30:00,133.915,133.915,133.875,133.88,76300000.0
2009-08-28 22:31:00,133.875,133.877,133.871,133.871,26200000.0
2009-08-28 22:32:00,133.885,133.885,133.87,133.885,26200000.0
2009-08-28 22:33:00,133.885,133.885,133.87,133.875,27400000.0
2009-08-28 22:34:00,133.88,133.88,133.87,133.875,33800000.0
2009-08-28 22:35:00,133.875,133.88,133.865,133.87,26800000.0
2009-08-28 22:36:00,133.885,133.89,133.87,133.88,33400000.0
2009-08-28 22:37:00,133.88,133.88,133.86,133.865,117600000.0
2009-08-28 22:38:00,133.865,133.865,133.865,133.865,22800000.0
2009-08-28 22:39:00,133.87,133.89,133.865,133.865,60600000.0
2009-08-28 22:40:00,133.87,133.885,133.865,133.875,82800000.0
2009-08-28 22:41:00,133.875,133.885,133.87,133.88,56600000.0
2009-08-28 22:42:00,133.88,133.895,133.875,133.885,42000000.0
2009-08-28 22:43:00,133.88,133.885,133.875,133.88,22600000.0
2009-08-28 22:44:00,133.88,133.88,133.87,133.87,57000000.0
2009-08-28 22:45:00,133.88,133.895,133.88,133.885,39400000.0
2009-08-28 22:46:00,133.89,133.895,133.89,133.89,19600000.0
2009-08-28 22:47:00,133.89,133.905,133.89,133.9,26200000.0
2009-08-28 22:48:00,133.905,133.915,133.905,133.91,18400000.0
2009-08-28 22:49:00,133.905,133.91,133.9,133.905,17800000.0
2009-08-28 22:50:00,133.905,133.91,133.9,133.905,65400000.0
2009-08-28 22:51:00,133.91,133.915,133.895,133.91,33800000.0
2009-08-28 22:52:00,133.91,133.915,133.905,133.91,20200000.0
2009-08-28 22:53:00,133.91,133.91,133.91,133.91,12000000.0
2009-08-28 22:54:00,133.905,133.905,133.9,133.9,13200000.0
2009-08-28 22:55:00,133.9,133.9,133.895,133.895,33800000.0
2009-08-28 22:56:00,133.895,133.895,133.89,133.89,21600000.0
2009-08-28 22:57:00,133.89,133.895,133.86,133.89,58800000.0
2009-08-28 22:58:00,133.88,133.88,133.87,133.87,42800000.0
2009-08-28 22:59:00,133.88,133.88,133.775,133.78,51600000.0
2009-08-30 23:01:00,133.39,133.39,133.34,133.345,9000000.0
2009-08-30 23:02:00,133.355,133.405,133.355,133.395,9200000.0
2009-08-30 23:03:00,133.405,133.405,133.395,133.395,3600000.0
2009-08-30 23:04:00,133.4,133.4,133.4,133.4,1200000.0
2009-08-30 23:05:00,133.395,133.405,133.395,133.405,7200000.0
2009-08-30 23:06:00,133.4,133.4,133.4,133.4,2400000.0
2009-08-30 23:07:00,133.4,133.4,133.4,133.4,1200000.0
2009-08-30 23:08:00,133.395,133.42,133.395,133.4,22800000.0
2009-08-30 23:09:00,133.4,133.415,133.395,133.415,9600000.0
2009-08-30 23:10:00,133.41,133.43,133.4,133.4,5800000.0
2009-08-30 23:11:00,133.415,133.44,133.395,133.395,8600000.0
2009-08-30 23:12:00,133.425,133.425,133.395,133.395,7800000.0
2009-08-30 23:13:00,133.425,133.46,133.395,133.46,7600000.0
2009-08-30 23:14:00,133.46,133.485,133.46,133.485,6000000.0
2009-08-30 23:15:00,133.485,133.515,133.46,133.46,13400000.0
2009-08-30 23:16:00,133.455,133.475,133.445,133.465,17600000.0
2009-08-30 23:17:00,133.455,133.47,133.455,133.47,4000000.0
2009-08-30 23:18:00,133.465,133.47,133.405,133.435,8200000.0
2009-08-30 23:19:00,133.44,133.455,133.43,133.435,10800000.0
2009-08-30 23:20:00,133.445,133.45,133.445,133.45,2000000.0
2009-08-30 23:21:00,133.46,133.46,133.42,133.445,10600000.0
2009-08-30 23:22:00,133.445,133.445,133.445,133.445,1600000.0
2009-08-30 23:23:00,133.445,133.445,133.445,133.445,1600000.0
2009-08-30 23:24:00,133.45,133.45,133.45,133.45,1000000.0
2009-08-30 23:25:00,133.445,133.445,133.445,133.445,6800000.0
2009-08-30 23:26:00,133.445,133.45,133.445,133.445,4600000.0
2009-08-30 23:28:00,133.45,133.465,133.445,133.465,12600000.0
2009-08-30 23:29:00,133.49,133.505,133.465,133.465,25800000.0
2009-08-30 23:30:00,133.46,133.46,133.46,133.46,2400000.0
2009-08-30 23:31:00,133.465,133.465,133.465,133.465,2000000.0
2009-08-30 23:32:00,133.475,133.475,133.45,133.45,4200000.0
2009-08-30 23:33:00,133.455,133.455,133.455,133.455,1000000.0
2009-08-30 23:35:00,133.45,133.45,133.45,133.45,3200000.0
2009-08-30 23:36:00,133.45,133.47,133.45,133.47,5200000.0
2009-08-30 23:37:00,133.485,133.485,133.485,133.485,1000000.0
2009-08-30 23:38:00,133.485,133.525,133.485,133.525,10400000.0
2009-08-30 23:39:00,133.525,133.525,133.525,133.525,1000000.0
2009-08-30 23:40:00,133.525,133.585,133.505,133.505,20200000.0
2009-08-30 23:41:00,133.52,133.53,133.52,133.53,6000000.0
2009-08-30 23:42:00,133.555,133.555,133.545,133.55,4000000.0
2009-08-30 23:45:00,133.55,133.58,133.55,133.58,4000000.0
2009-08-30 23:46:00,133.6,133.665,133.6,133.645,22200000.0
2009-08-30 23:47:00,133.605,133.655,133.605,133.655,13400000.0
2009-08-30 23:48:00,133.64,133.735,133.64,133.735,20600000.0
2009-08-30 23:49:00,133.695,133.71,133.67,133.685,23400000.0
2009-08-30 23:51:00,133.7,133.735,133.66,133.71,26200000.0
2009-08-30 23:52:00,133.7,133.745,133.695,133.73,14000000.0
2009-08-30 23:53:00,133.715,133.72,133.705,133.71,13000000.0
2009-08-30 23:54:00,133.675,133.7,133.675,133.7,7200000.0
2009-08-30 23:55:00,133.705,133.71,133.7,133.71,5000000.0
2009-08-30 23:56:00,133.7,133.71,133.695,133.705,7000000.0
2009-08-30 23:57:00,133.71,133.72,133.71,133.72,5000000.0
2009-08-30 23:58:00,133.715,133.715,133.715,133.715,1000000.0
2009-08-30 23:59:00,133.72,133.74,133.72,133.74,6000000.0
2009-08-31 00:00:00,133.735,133.76,133.72,133.74,36200000.0
2009-08-31 00:01:00,133.735,133.755,133.735,133.755,8200000.0
2009-08-31 00:02:00,133.74,133.83,133.72,133.83,48500000.0
2009-08-31 00:03:00,133.825,133.84,133.78,133.78,61400000.0
2009-08-31 00:04:00,133.78,133.79,133.77,133.78,32800000.0
2009-08-31 00:05:00,133.78,133.78,133.75,133.76,19800000.0
2009-08-31 00:06:00,133.76,133.76,133.75,133.75,20200000.0
2009-08-31 00:07:00,133.755,133.755,133.75,133.75,4200000.0
2009-08-31 00:08:00,133.75,133.775,133.75,133.775,22900000.0
2009-08-31 00:09:00,133.775,133.775,133.715,133.745,102700000.0
2009-08-31 00:10:00,133.75,133.755,133.705,133.705,110900000.0
2009-08-31 00:11:00,133.705,133.705,133.66,133.67,67800000.0
2009-08-31 00:12:00,133.665,133.665,133.58,133.6,77100000.0
2009-08-31 00:13:00,133.6,133.6,133.59,133.59,39200000.0
2009-08-31 00:14:00,133.57,133.57,133.415,133.415,172200000.0
2009-08-31 00:15:00,133.415,133.465,133.415,133.465,183500000.0
2009-08-31 00:16:00,133.465,133.535,133.465,133.51,106600000.0
2009-08-31 00:17:00,133.515,133.53,133.495,133.5,71400000.0
2009-08-31 00:18:00,133.5,133.525,133.5,133.52,88400000.0
2009-08-31 00:19:00,133.52,133.555,133.5,133.53,101800000.0
2009-08-31 00:20:00,133.53,133.53,133.49,133.49,86800000.0
2009-08-31 00:21:00,133.49,133.5,133.445,133.45,62600000.0
2009-08-31 00:22:00,133.45,133.465,133.435,133.465,143900000.0
2009-08-31 00:23:00,133.47,133.485,133.445,133.445,95300000.0
2009-08-31 00:24:00,133.455,133.465,133.43,133.445,84300000.0
2009-08-31 00:25:00,133.445,133.455,133.425,133.455,87500000.0
2009-08-31 00:26:00,133.455,133.47,133.45,133.46,67800000.0
2009-08-31 00:27:00,133.465,133.465,133.455,133.465,40900000.0
2009-08-31 00:28:00,133.47,133.505,133.47,133.495,83600000.0
2009-08-31 00:29:00,133.505,133.545,133.5,133.545,121700000.0
2009-08-31 00:30:00,133.54,133.595,133.54,133.57,123900000.0
2009-08-31 00:31:00,133.57,133.575,133.54,133.545,120400000.0
2009-08-31 00:32:00,133.545,133.565,133.54,133.565,77700000.0
2009-08-31 00:33:00,133.565,133.585,133.565,133.575,42600000.0
2009-08-31 00:34:00,133.575,133.59,133.575,133.575,54600000.0
2009-08-31 00:35:00,133.58,133.585,133.565,133.565,30300000.0
2009-08-31 00:36:00,133.565,133.565,133.565,133.565,12700000.0
2009-08-31 00:37:00,133.565,133.575,133.565,133.565,32500000.0
2009-08-31 00:38:00,133.565,133.565,133.55,133.55,36000000.0
2009-08-31 00:39:00,133.54,133.55,133.54,133.55,72600000.0
2009-08-31 00:40:00,133.55,133.565,133.505,133.505,95700000.0
2009-08-31 00:41:00,133.51,133.53,133.505,133.525,28200000.0
2009-08-31 00:42:00,133.525,133.525,133.5,133.5,25700000.0
2009-08-31 00:43:00,133.505,133.525,133.5,133.505,86700000.0
2009-08-31 00:44:00,133.505,133.505,133.43,133.47,148500000.0
2009-08-31 00:45:00,133.475,133.485,133.44,133.475,85700000.0
2009-08-31 00:46:00,133.48,133.505,133.44,133.47,108100000.0
2009-08-31 00:47:00,133.47,133.52,133.47,133.52,52800000.0
2009-08-31 00:48:00,133.53,133.535,133.47,133.47,111200000.0
2009-08-31 00:49:00,133.47,133.495,133.47,133.47,113000000.0
2009-08-31 00:50:00,133.475,133.495,133.445,133.445,168200000.0
2009-08-31 00:51:00,133.44,133.46,133.43,133.435,224100000.0
2009-08-31 00:52:00,133.44,133.465,133.415,133.43,132900000.0
2009-08-31 00:53:00,133.43,133.43,133.425,133.43,24600000.0
2009-08-31 00:54:00,133.43,133.435,133.4,133.41,34200000.0
2009-08-31 00:55:00,133.415,133.415,133.395,133.405,70500000.0
2009-08-31 00:56:00,133.405,133.405,133.375,133.375,52600000.0
2009-08-31 00:57:00,133.375,133.375,133.35,133.355,15900000.0
2009-08-31 00:58:00,133.36,133.36,133.355,133.355,13600000.0
2009-08-31 00:59:00,133.355,133.365,133.355,133.355,26700000.0
2009-08-31 01:00:00,133.355,133.36,133.345,133.36,74800000.0
2009-08-31 01:01:00,133.36,133.385,133.36,133.37,85300000.0
2009-08-31 01:02:00,133.365,133.445,133.365,133.44,76100000.0
2009-08-31 01:03:00,133.435,133.445,133.39,133.39,38800000.0
2009-08-31 01:04:00,133.39,133.39,133.365,133.38,55000000.0
2009-08-31 01:05:00,133.385,133.425,133.375,133.425,37600000.0
2009-08-31 01:06:00,133.425,133.445,133.415,133.445,40800000.0
2009-08-31 01:07:00,133.435,133.445,133.43,133.445,28700000.0
2009-08-31 01:08:00,133.45,133.475,133.445,133.465,108000000.0
2009-08-31 01:09:00,133.475,133.475,133.445,133.455,119800000.0
2009-08-31 01:10:00,133.47,133.515,133.465,133.49,100300000.0
2009-08-31 01:11:00,133.495,133.505,133.45,133.45,141600000.0
2009-08-31 01:12:00,133.46,133.48,133.455,133.47,57800000.0
2009-08-31 01:13:00,133.475,133.475,133.46,133.47,76900000.0
2009-08-31 01:14:00,133.475,133.485,133.47,133.485,79700000.0
2009-08-31 01:15:00,133.485,133.51,133.475,133.51,128500000.0
2009-08-31 01:16:00,133.51,133.535,133.495,133.505,54300000.0
2009-08-31 01:17:00,133.505,133.505,133.495,133.5,35200000.0
2009-08-31 01:18:00,133.5,133.525,133.495,133.495,93500000.0
2009-08-31 01:19:00,133.5,133.575,133.5,133.575,93700000.0
2009-08-31 01:20:00,133.565,133.565,133.55,133.56,88800000.0
2009-08-31 01:21:00,133.56,133.575,133.56,133.57,34500000.0
2009-08-31 01:22:00,133.575,133.605,133.57,133.595,85700000.0
2009-08-31 01:23:00,133.6,133.61,133.595,133.6,85900000.0
2009-08-31 01:24:00,133.605,133.635,133.605,133.63,75800000.0
2009-08-31 01:25:00,133.63,133.665,133.62,133.625,173000000.0
2009-08-31 01:26:00,133.635,133.635,133.615,133.615,187300000.0
2009-08-31 01:27:00,133.615,133.63,133.615,133.615,79600000.0
2009-08-31 01:28:00,133.635,133.635,133.55,133.555,171000000.0
2009-08-31 01:29:00,133.555,133.57,133.535,133.57,190200000.0
2009-08-31 01:30:00,133.565,133.58,133.565,133.565,73700000.0
2009-08-31 01:31:00,133.565,133.575,133.56,133.575,57300000.0
2009-08-31 01:32:00,133.58,133.61,133.58,133.61,13000000.0
2009-08-31 01:33:00,133.62,133.63,133.62,133.62,20000000.0
2009-08-31 01:34:00,133.62,133.625,133.615,133.615,10000000.0
2009-08-31 01:35:00,133.615,133.62,133.585,133.585,58700000.0
2009-08-31 01:36:00,133.585,133.6,133.565,133.595,160300000.0
2009-08-31 01:37:00,133.595,133.615,133.585,133.615,100700000.0
2009-08-31 01:38:00,133.62,133.675,133.62,133.66,87800000.0
2009-08-31 01:39:00,133.65,133.655,133.605,133.635,197500000.0
2009-08-31 01:40:00,133.63,133.67,133.62,133.65,290600000.0
2009-08-31 01:41:00,133.645,133.645,133.63,133.63,221700000.0
2009-08-31 01:42:00,133.63,133.655,133.63,133.645,88700000.0
2009-08-31 01:43:00,133.65,133.655,133.635,133.635,105600000.0
2009-08-31 01:44:00,133.635,133.65,133.62,133.62,84600000.0
2009-08-31 01:45:00,133.615,133.62,133.585,133.615,152100000.0
2009-08-31 01:46:00,133.64,133.665,133.63,133.65,124600000.0
2009-08-31 01:47:00,133.65,133.67,133.64,133.67,199700000.0
2009-08-31 01:48:00,133.675,133.675,133.64,133.65,88600000.0
2009-08-31 01:49:00,133.65,133.66,133.6,133.62,139500000.0
2009-08-31 01:50:00,133.62,133.635,133.615,133.615,60300000.0
2009-08-31 01:51:00,133.6,133.605,133.565,133.58,170100000.0
2009-08-31 01:52:00,133.58,133.61,133.58,133.61,81700000.0
2009-08-31 01:53:00,133.605,133.605,133.59,133.6,86000000.0
2009-08-31 01:54:00,133.6,133.62,133.565,133.59,210800000.0
2009-08-31 01:55:00,133.585,133.595,133.55,133.56,115800000.0
2009-08-31 01:56:00,133.56,133.57,133.55,133.56,34900000.0
2009-08-31 01:57:00,133.56,133.56,133.545,133.55,15200000.0
2009-08-31 01:58:00,133.55,133.58,133.55,133.57,139400000.0
2009-08-31 01:59:00,133.57,133.585,133.55,133.555,90900000.0
2009-08-31 02:00:00,133.555,133.61,133.52,133.53,94100000.0
2009-08-31 02:01:00,133.53,133.54,133.46,133.495,216300000.0
2009-08-31 02:02:00,133.49,133.53,133.48,133.485,184600000.0
2009-08-31 02:03:00,133.49,133.52,133.465,133.495,231900000.0
2009-08-31 02:04:00,133.495,133.525,133.49,133.525,158300000.0
2009-08-31 02:05:00,133.525,133.58,133.52,133.54,196900000.0
2009-08-31 02:06:00,133.54,133.58,133.5,133.56,153800000.0
2009-08-31 02:07:00,133.56,133.585,133.53,133.555,194000000.0
2009-08-31 02:08:00,133.55,133.645,133.55,133.63,178600000.0
2009-08-31 02:09:00,133.635,133.645,133.59,133.615,253900000.0
2009-08-31 02:10:00,133.61,133.625,133.56,133.575,223600000.0
2009-08-31 02:11:00,133.58,133.58,133.48,133.495,170000000.0
2009-08-31 02:12:00,133.495,133.505,133.465,133.485,198700000.0
2009-08-31 02:13:00,133.48,133.555,133.475,133.52,143500000.0
2009-08-31 02:14:00,133.52,133.52,133.445,133.465,149300000.0
2009-08-31 02:15:00,133.465,133.475,133.46,133.46,88300000.0
2009-08-31 02:16:00,133.465,133.53,133.46,133.53,122800000.0
2009-08-31 02:17:00,133.525,133.525,133.44,133.44,181300000.0
2009-08-31 02:18:00,133.44,133.44,133.37,133.37,153400000.0
2009-08-31 02:19:00,133.37,133.385,133.305,133.375,277399999.0
2009-08-31 02:20:00,133.375,133.39,133.35,133.365,151300000.0
2009-08-31 02:21:00,133.38,133.38,133.35,133.37,131400000.0
2009-08-31 02:22:00,133.37,133.37,133.305,133.32,262900000.0
2009-08-31 02:23:00,133.315,133.41,133.305,133.405,161100000.0
2009-08-31 02:24:00,133.4,133.41,133.355,133.355,145000000.0
2009-08-31 02:25:00,133.335,133.35,133.255,133.275,269200000.0
2009-08-31 02:26:00,133.275,133.34,133.275,133.33,148900000.0
2009-08-31 02:27:00,133.33,133.365,133.31,133.34,211400000.0
2009-08-31 02:28:00,133.345,133.345,133.32,133.33,87600000.0
2009-08-31 02:29:00,133.34,133.365,133.34,133.355,68800000.0
2009-08-31 02:30:00,133.36,133.365,133.34,133.35,147200000.0
2009-08-31 02:31:00,133.35,133.355,133.305,133.305,118900000.0
2009-08-31 02:32:00,133.32,133.32,133.265,133.265,134300000.0
2009-08-31 02:33:00,133.26,133.26,133.16,133.2,177400000.0
2009-08-31 02:34:00,133.215,133.215,133.17,133.2,228900000.0
2009-08-31 02:35:00,133.2,133.2,133.09,133.115,206700000.0
2009-08-31 02:36:00,133.115,133.125,133.075,133.115,149500000.0
2009-08-31 02:37:00,133.115,133.12,133.065,133.065,201200000.0
2009-08-31 02:38:00,133.065,133.08,133.055,133.06,193500000.0
2009-08-31 02:39:00,133.06,133.065,132.975,132.98,383300000.0
2009-08-31 02:40:00,132.975,132.975,132.8,132.815,474100000.0
2009-08-31 02:41:00,132.81,132.87,132.8,132.86,313900000.0
2009-08-31 02:42:00,132.865,132.875,132.84,132.84,195200000.0
2009-08-31 02:43:00,132.85,132.895,132.85,132.87,177000000.0
2009-08-31 02:44:00,132.88,132.97,132.875,132.96,220900000.0
2009-08-31 02:45:00,132.965,132.965,132.91,132.945,187700000.0
2009-08-31 02:46:00,132.945,132.945,132.82,132.82,294400000.0
2009-08-31 02:47:00,132.82,132.875,132.82,132.85,193300000.0
2009-08-31 02:48:00,132.86,132.95,132.86,132.95,135700000.0
2009-08-31 02:49:00,132.95,132.955,132.85,132.86,112600000.0
2009-08-31 02:50:00,132.86,132.895,132.86,132.875,74700000.0
2009-08-31 02:51:00,132.875,132.875,132.795,132.825,456200001.0
2009-08-31 02:52:00,132.825,132.84,132.775,132.83,413000000.0
2009-08-31 02:53:00,132.83,132.84,132.7,132.7,254700000.0
2009-08-31 02:54:00,132.705,132.71,132.545,132.595,288000000.0
2009-08-31 02:55:00,132.6,132.685,132.575,132.67,246400000.0
2009-08-31 02:56:00,132.67,132.85,132.67,132.835,273300000.0
2009-08-31 02:57:00,132.835,132.87,132.795,132.86,228800000.0
2009-08-31 02:58:00,132.86,132.95,132.85,132.87,330500000.0
2009-08-31 02:59:00,132.86,132.955,132.855,132.945,206200000.0
2009-08-31 03:00:00,132.945,132.95,132.89,132.895,144900000.0
2009-08-31 03:01:00,132.895,132.9,132.76,132.775,225600000.0
2009-08-31 03:02:00,132.78,132.82,132.76,132.76,201300000.0
2009-08-31 03:03:00,132.76,132.785,132.76,132.77,179500000.0
2009-08-31 03:04:00,132.77,132.775,132.71,132.71,146600000.0
2009-08-31 03:05:00,132.71,132.775,132.71,132.765,140500000.0
2009-08-31 03:06:00,132.765,132.775,132.7,132.73,170800000.0
2009-08-31 03:07:00,132.73,132.75,132.72,132.72,182200000.0
2009-08-31 03:08:00,132.72,132.735,132.72,132.73,96900000.0
2009-08-31 03:09:00,132.73,132.775,132.73,132.775,94300000.0
2009-08-31 03:10:00,132.775,132.78,132.75,132.75,77400000.0
2009-08-31 03:11:00,132.75,132.75,132.67,132.675,173200000.0
2009-08-31 03:12:00,132.68,132.71,132.655,132.7,184200000.0
2009-08-31 03:13:00,132.685,132.685,132.55,132.55,222700000.0
2009-08-31 03:14:00,132.545,132.545,132.36,132.38,260500000.0
2009-08-31 03:15:00,132.375,132.515,132.37,132.48,227900000.0
2009-08-31 03:16:00,132.475,132.48,132.42,132.42,242100000.0
2009-08-31 03:17:00,132.41,132.42,132.35,132.36,255900000.0
2009-08-31 03:18:00,132.365,132.505,132.35,132.505,278000000.0
2009-08-31 03:19:00,132.51,132.51,132.455,132.485,276000000.0
2009-08-31 03:20:00,132.485,132.54,132.48,132.53,141300000.0
2009-08-31 03:21:00,132.53,132.54,132.475,132.475,192600000.0
2009-08-31 03:22:00,132.48,132.585,132.47,132.565,210600000.0
2009-08-31 03:23:00,132.57,132.645,132.56,132.625,188700000.0
2009-08-31 03:24:00,132.62,132.65,132.575,132.575,165100000.0
2009-08-31 03:25:00,132.575,132.595,132.545,132.59,277600000.0
2009-08-31 03:26:00,132.59,132.6,132.53,132.54,214900000.0
2009-08-31 03:27:00,132.54,132.59,132.51,132.575,285000000.0
2009-08-31 03:28:00,132.575,132.58,132.545,132.575,189400000.0
2009-08-31 03:29:00,132.575,132.68,132.57,132.67,224200000.0
2009-08-31 03:30:00,132.67,132.67,132.495,132.495,140900000.0
2009-08-31 03:31:00,132.495,132.55,132.495,132.52,194700000.0
2009-08-31 03:32:00,132.515,132.57,132.505,132.57,146600000.0
2009-08-31 03:33:00,132.57,132.615,132.53,132.595,189800000.0
2009-08-31 03:34:00,132.6,132.61,132.535,132.58,148600000.0
2009-08-31 03:35:00,132.58,132.58,132.47,132.5,169000000.0
2009-08-31 03:36:00,132.495,132.58,132.49,132.52,230600000.0
2009-08-31 03:37:00,132.52,132.555,132.505,132.535,160100000.0
2009-08-31 03:38:00,132.53,132.55,132.53,132.54,121900000.0
2009-08-31 03:39:00,132.54,132.54,132.45,132.46,162100000.0
2009-08-31 03:40:00,132.465,132.475,132.395,132.395,250500000.0
2009-08-31 03:41:00,132.395,132.505,132.395,132.48,262800000.0
2009-08-31 03:42:00,132.48,132.585,132.475,132.57,253900000.0
2009-08-31 03:43:00,132.56,132.645,132.55,132.645,187200000.0
2009-08-31 03:44:00,132.64,132.675,132.61,132.635,147400000.0
2009-08-31 03:45:00,132.635,132.665,132.62,132.62,91800000.0
2009-08-31 03:46:00,132.62,132.63,132.58,132.63,252800000.0
2009-08-31 03:47:00,132.63,132.635,132.58,132.58,199500000.0
2009-08-31 03:48:00,132.575,132.59,132.56,132.575,169900000.0
2009-08-31 03:49:00,132.575,132.625,132.56,132.57,301900000.0
2009-08-31 03:50:00,132.57,132.585,132.555,132.585,197700000.0
2009-08-31 03:51:00,132.585,132.62,132.58,132.62,115000000.0
2009-08-31 03:52:00,132.62,132.64,132.595,132.615,316100000.0
2009-08-31 03:53:00,132.62,132.655,132.605,132.655,109700000.0
2009-08-31 03:54:00,132.65,132.665,132.635,132.655,306900000.0
2009-08-31 03:55:00,132.66,132.69,132.66,132.675,266000000.0
2009-08-31 03:56:00,132.675,132.69,132.67,132.675,168800000.0
2009-08-31 03:57:00,132.675,132.695,132.645,132.65,160400000.0
2009-08-31 03:58:00,132.65,132.685,132.645,132.685,274900000.0
2009-08-31 03:59:00,132.695,132.695,132.675,132.69,138200000.0
2009-08-31 04:00:00,132.685,132.72,132.675,132.69,332000000.0
2009-08-31 04:01:00,132.69,132.71,132.685,132.705,267700000.0
2009-08-31 04:02:00,132.695,132.715,132.685,132.705,131500000.0
2009-08-31 04:03:00,132.705,132.715,132.69,132.69,118200000.0
2009-08-31 04:04:00,132.69,132.725,132.675,132.725,294000000.0
2009-08-31 04:05:00,132.72,132.76,132.705,132.73,187200000.0
2009-08-31 04:06:00,132.73,132.735,132.63,132.645,179800000.0
2009-08-31 04:07:00,132.635,132.645,132.615,132.64,204600000.0
2009-08-31 04:08:00,132.63,132.63,132.585,132.595,229900000.0
2009-08-31 04:09:00,132.59,132.595,132.565,132.595,232600000.0
2009-08-31 04:10:00,132.595,132.62,132.56,132.58,342500000.0
2009-08-31 04:11:00,132.58,132.58,132.54,132.55,248600000.0
2009-08-31 04:12:00,132.55,132.585,132.53,132.555,228700000.0
2009-08-31 04:13:00,132.55,132.56,132.51,132.51,174200000.0
2009-08-31 04:14:00,132.51,132.55,132.48,132.535,275200000.0
2009-08-31 04:15:00,132.54,132.54,132.525,132.53,160400000.0
2009-08-31 04:16:00,132.535,132.545,132.525,132.525,166900000.0
2009-08-31 04:17:00,132.525,132.525,132.495,132.505,120700000.0
2009-08-31 04:18:00,132.505,132.555,132.505,132.55,167500000.0
2009-08-31 04:19:00,132.55,132.57,132.545,132.565,68100000.0
2009-08-31 04:20:00,132.56,132.565,132.555,132.565,53100000.0
2009-08-31 04:21:00,132.565,132.575,132.56,132.565,134200000.0
2009-08-31 04:22:00,132.565,132.565,132.54,132.55,185100000.0
2009-08-31 04:23:00,132.56,132.575,132.55,132.565,74800000.0
2009-08-31 04:24:00,132.57,132.62,132.565,132.61,151600000.0
2009-08-31 04:25:00,132.615,132.64,132.61,132.63,117500000.0
2009-08-31 04:26:00,132.63,132.69,132.63,132.665,108600000.0
2009-08-31 04:27:00,132.665,132.675,132.64,132.66,260200000.0
2009-08-31 04:28:00,132.66,132.665,132.58,132.615,194500000.0
2009-08-31 04:29:00,132.615,132.615,132.595,132.605,95100000.0
2009-08-31 04:30:00,132.6,132.61,132.585,132.595,185600000.0
2009-08-31 04:31:00,132.595,132.645,132.595,132.645,175900000.0
2009-08-31 04:32:00,132.65,132.655,132.625,132.63,78800000.0
2009-08-31 04:33:00,132.635,132.65,132.62,132.645,138300000.0
2009-08-31 04:34:00,132.615,132.63,132.6,132.61,94100000.0
2009-08-31 04:35:00,132.605,132.645,132.575,132.605,237500000.0
2009-08-31 04:36:00,132.61,132.62,132.6,132.62,154200000.0
2009-08-31 04:37:00,132.615,132.635,132.615,132.635,160900000.0
2009-08-31 04:38:00,132.635,132.635,132.59,132.61,150500000.0
2009-08-31 04:39:00,132.605,132.625,132.595,132.61,153000000.0
2009-08-31 04:40:00,132.61,132.61,132.55,132.555,185300000.0
2009-08-31 04:41:00,132.555,132.58,132.545,132.56,187700000.0
2009-08-31 04:42:00,132.555,132.575,132.54,132.545,192000000.0
2009-08-31 04:43:00,132.545,132.565,132.54,132.555,133300000.0
2009-08-31 04:44:00,132.555,132.56,132.54,132.54,66500000.0
2009-08-31 04:45:00,132.545,132.56,132.535,132.56,98000000.0
2009-08-31 04:46:00,132.56,132.575,132.555,132.56,167500000.0
2009-08-31 04:47:00,132.56,132.605,132.56,132.575,151900000.0
2009-08-31 04:48:00,132.575,132.575,132.53,132.535,208500000.0
2009-08-31 04:49:00,132.535,132.54,132.51,132.51,106400000.0
2009-08-31 04:50:00,132.505,132.54,132.505,132.54,174500000.0
2009-08-31 04:51:00,132.535,132.595,132.52,132.59,391400000.0
2009-08-31 04:52:00,132.595,132.605,132.545,132.55,158800000.0
2009-08-31 04:53:00,132.545,132.555,132.505,132.55,209700000.0
2009-08-31 04:54:00,132.55,132.555,132.51,132.515,146300000.0
2009-08-31 04:55:00,132.515,132.53,132.46,132.47,99100000.0
2009-08-31 04:56:00,132.47,132.475,132.445,132.445,161200000.0
2009-08-31 04:57:00,132.445,132.465,132.395,132.45,391500000.0
2009-08-31 04:58:00,132.45,132.455,132.45,132.455,67100000.0
2009-08-31 04:59:00,132.455,132.465,132.435,132.435,125600000.0
2009-08-31 05:00:00,132.435,132.53,132.435,132.53,174100000.0
2009-08-31 05:01:00,132.53,132.53,132.51,132.51,99200000.0
2009-08-31 05:02:00,132.505,132.535,132.485,132.535,261200000.0
2009-08-31 05:03:00,132.535,132.535,132.5,132.505,67500000.0
2009-08-31 05:04:00,132.505,132.52,132.465,132.485,138900000.0
2009-08-31 05:05:00,132.485,132.49,132.48,132.485,51500000.0
2009-08-31 05:06:00,132.485,132.485,132.47,132.47,34500000.0
2009-08-31 05:07:00,132.47,132.505,132.445,132.455,133700000.0
2009-08-31 05:08:00,132.455,132.455,132.43,132.43,128300000.0
2009-08-31 05:09:00,132.43,132.475,132.43,132.46,114600000.0
2009-08-31 05:10:00,132.45,132.475,132.445,132.455,185800000.0
2009-08-31 05:11:00,132.45,132.475,132.45,132.47,180800000.0
2009-08-31 05:12:00,132.47,132.475,132.45,132.45,120600000.0
2009-08-31 05:13:00,132.455,132.465,132.435,132.46,141900000.0
2009-08-31 05:14:00,132.455,132.46,132.405,132.41,178100000.0
2009-08-31 05:15:00,132.405,132.425,132.395,132.425,157400000.0
2009-08-31 05:16:00,132.425,132.435,132.415,132.415,119600000.0
2009-08-31 05:17:00,132.415,132.425,132.415,132.415,72100000.0
2009-08-31 05:18:00,132.415,132.425,132.39,132.39,133800000.0
2009-08-31 05:19:00,132.39,132.405,132.335,132.335,272500000.0
2009-08-31 05:20:00,132.33,132.345,132.32,132.335,189800000.0
2009-08-31 05:21:00,132.33,132.365,132.33,132.36,134300000.0
2009-08-31 05:22:00,132.355,132.355,132.325,132.34,179200000.0
2009-08-31 05:23:00,132.34,132.345,132.32,132.32,145200000.0
2009-08-31 05:24:00,132.32,132.345,132.315,132.32,245500000.0
2009-08-31 05:25:00,132.32,132.325,132.305,132.315,142900000.0
2009-08-31 05:26:00,132.315,132.35,132.315,132.335,162000000.0
2009-08-31 05:27:00,132.335,132.34,132.275,132.285,136200000.0
2009-08-31 05:28:00,132.285,132.3,132.23,132.26,342000000.0
2009-08-31 05:29:00,132.26,132.29,132.235,132.26,144700000.0
2009-08-31 05:30:00,132.26,132.26,132.2,132.22,210900000.0
2009-08-31 05:31:00,132.215,132.24,132.18,132.2,336000000.0
2009-08-31 05:32:00,132.2,132.215,132.19,132.21,271500000.0
2009-08-31 05:33:00,132.21,132.225,132.2,132.21,101500000.0
2009-08-31 05:34:00,132.21,132.28,132.21,132.275,252200000.0
2009-08-31 05:35:00,132.27,132.27,132.22,132.245,219400000.0
2009-08-31 05:36:00,132.245,132.25,132.205,132.215,220500000.0
2009-08-31 05:37:00,132.215,132.27,132.215,132.265,137300000.0
2009-08-31 05:38:00,132.265,132.31,132.265,132.285,150600000.0
2009-08-31 05:39:00,132.285,132.29,132.24,132.245,127200000.0
2009-08-31 05:40:00,132.245,132.255,132.24,132.25,133200000.0
2009-08-31 05:41:00,132.25,132.305,132.25,132.295,160000000.0
2009-08-31 05:42:00,132.295,132.32,132.29,132.29,246900000.0
2009-08-31 05:43:00,132.29,132.32,132.29,132.3,105300000.0
2009-08-31 05:44:00,132.3,132.38,132.3,132.355,230400000.0
2009-08-31 05:45:00,132.355,132.355,132.29,132.31,353400000.0
2009-08-31 05:46:00,132.31,132.31,132.25,132.25,414600000.0
2009-08-31 05:47:00,132.26,132.28,132.26,132.265,222600000.0
2009-08-31 05:48:00,132.265,132.275,132.265,132.27,134000000.0
2009-08-31 05:49:00,132.27,132.305,132.27,132.29,134500000.0
2009-08-31 05:50:00,132.3,132.3,132.26,132.26,95700000.0
2009-08-31 05:51:00,132.26,132.26,132.225,132.25,216200000.0
2009-08-31 05:52:00,132.255,132.285,132.24,132.265,82100000.0
2009-08-31 05:53:00,132.265,132.28,132.26,132.28,65300000.0
2009-08-31 05:54:00,132.28,132.3,132.28,132.3,93400000.0
2009-08-31 05:55:00,132.3,132.365,132.3,132.365,132200000.0
2009-08-31 05:56:00,132.365,132.43,132.36,132.4,138900000.0
2009-08-31 05:57:00,132.4,132.405,132.385,132.385,193300000.0
2009-08-31 05:58:00,132.38,132.385,132.365,132.385,197300000.0
2009-08-31 05:59:00,132.385,132.4,132.375,132.39,163200000.0
2009-08-31 06:00:00,132.39,132.4,132.37,132.4,251000000.0
2009-08-31 06:01:00,132.4,132.405,132.385,132.395,115400000.0
2009-08-31 06:02:00,132.395,132.395,132.39,132.39,43400000.0
2009-08-31 06:03:00,132.395,132.395,132.34,132.34,95900000.0
2009-08-31 06:04:00,132.34,132.375,132.34,132.36,142900000.0
2009-08-31 06:05:00,132.365,132.4,132.32,132.325,215100000.0
2009-08-31 06:06:00,132.325,132.355,132.325,132.345,171300000.0
2009-08-31 06:07:00,132.345,132.365,132.335,132.35,109600000.0
2009-08-31 06:08:00,132.355,132.355,132.34,132.34,48700000.0
2009-08-31 06:09:00,132.34,132.34,132.31,132.325,102400000.0
2009-08-31 06:10:00,132.325,132.335,132.32,132.325,30400000.0
2009-08-31 06:11:00,132.33,132.33,132.31,132.32,138600000.0
2009-08-31 06:12:00,132.325,132.34,132.325,132.33,79600000.0
2009-08-31 06:13:00,132.33,132.33,132.3,132.31,201500000.0
2009-08-31 06:14:00,132.315,132.315,132.3,132.3,222100000.0
2009-08-31 06:15:00,132.3,132.3,132.27,132.295,180800000.0
2009-08-31 06:16:00,132.305,132.365,132.305,132.36,105000000.0
2009-08-31 06:17:00,132.36,132.36,132.35,132.35,80300000.0
2009-08-31 06:18:00,132.35,132.365,132.345,132.355,145500000.0
2009-08-31 06:19:00,132.355,132.36,132.335,132.345,174100000.0
2009-08-31 06:20:00,132.345,132.35,132.335,132.34,90600000.0
2009-08-31 06:21:00,132.34,132.36,132.335,132.34,242600000.0
2009-08-31 06:22:00,132.34,132.365,132.34,132.35,123600000.0
2009-08-31 06:23:00,132.35,132.35,132.325,132.335,164900000.0
2009-08-31 06:24:00,132.33,132.335,132.305,132.335,136800000.0
2009-08-31 06:25:00,132.335,132.335,132.29,132.29,203300000.0
2009-08-31 06:26:00,132.295,132.32,132.28,132.3,249000000.0
2009-08-31 06:27:00,132.3,132.305,132.28,132.29,267100000.0
2009-08-31 06:28:00,132.29,132.3,132.27,132.275,263200000.0
2009-08-31 06:29:00,132.275,132.285,132.265,132.27,278800000.0
2009-08-31 06:30:00,132.27,132.285,132.265,132.285,112800000.0
2009-08-31 06:31:00,132.295,132.31,132.285,132.3,78200000.0
2009-08-31 06:32:00,132.3,132.31,132.295,132.31,99700000.0
2009-08-31 06:33:00,132.31,132.32,132.305,132.32,75400000.0
2009-08-31 06:34:00,132.315,132.34,132.315,132.33,182300000.0
2009-08-31 06:35:00,132.335,132.345,132.32,132.325,125200000.0
2009-08-31 06:36:00,132.325,132.35,132.32,132.35,71000000.0
2009-08-31 06:37:00,132.35,132.35,132.34,132.345,55800000.0
2009-08-31 06:38:00,132.345,132.4,132.33,132.375,150400000.0
2009-08-31 06:39:00,132.375,132.385,132.345,132.36,101600000.0
2009-08-31 06:40:00,132.35,132.37,132.34,132.37,148700000.0
2009-08-31 06:41:00,132.37,132.385,132.37,132.385,44900000.0
2009-08-31 06:42:00,132.385,132.405,132.38,132.405,98500000.0
2009-08-31 06:43:00,132.41,132.505,132.41,132.49,256200000.0
2009-08-31 06:44:00,132.49,132.525,132.48,132.525,120900000.0
2009-08-31 06:45:00,132.53,132.535,132.515,132.53,181900000.0
2009-08-31 06:46:00,132.53,132.56,132.53,132.545,237700000.0
2009-08-31 06:47:00,132.555,132.565,132.545,132.555,173200000.0
2009-08-31 06:48:00,132.56,132.57,132.52,132.53,90400000.0
2009-08-31 06:49:00,132.53,132.535,132.51,132.51,87900000.0
2009-08-31 06:50:00,132.515,132.525,132.5,132.52,82600000.0
2009-08-31 06:51:00,132.525,132.56,132.525,132.56,105200000.0
2009-08-31 06:52:00,132.56,132.57,132.51,132.545,97000000.0
2009-08-31 06:53:00,132.545,132.55,132.505,132.505,123100000.0
2009-08-31 06:54:00,132.495,132.495,132.445,132.46,156300000.0
2009-08-31 06:55:00,132.46,132.475,132.435,132.435,235900000.0
2009-08-31 06:56:00,132.44,132.46,132.43,132.46,250900000.0
2009-08-31 06:57:00,132.455,132.465,132.43,132.435,217100000.0
2009-08-31 06:58:00,132.435,132.46,132.425,132.445,123700000.0
2009-08-31 06:59:00,132.445,132.45,132.415,132.42,93000000.0
2009-08-31 07:00:00,132.42,132.455,132.415,132.455,181000000.0
2009-08-31 07:01:00,132.455,132.475,132.445,132.46,147600000.0
2009-08-31 07:02:00,132.465,132.5,132.46,132.5,81100000.0
2009-08-31 07:03:00,132.5,132.525,132.495,132.51,113900000.0
2009-08-31 07:04:00,132.505,132.515,132.485,132.515,96600000.0
2009-08-31 07:05:00,132.52,132.565,132.52,132.565,138900000.0
2009-08-31 07:06:00,132.56,132.56,132.545,132.555,93100000.0
2009-08-31 07:07:00,132.555,132.555,132.535,132.54,162500000.0
2009-08-31 07:08:00,132.54,132.54,132.455,132.455,329700000.0
2009-08-31 07:09:00,132.45,132.45,132.4,132.4,197900000.0
2009-08-31 07:10:00,132.4,132.44,132.38,132.435,241100000.0
2009-08-31 07:11:00,132.435,132.445,132.425,132.445,103500000.0
2009-08-31 07:12:00,132.445,132.46,132.43,132.435,128300000.0
2009-08-31 07:13:00,132.44,132.45,132.425,132.425,126200000.0
2009-08-31 07:14:00,132.425,132.425,132.395,132.395,116700000.0
2009-08-31 07:15:00,132.395,132.4,132.375,132.38,57200000.0
2009-08-31 07:16:00,132.38,132.385,132.37,132.37,64200000.0
2009-08-31 07:17:00,132.37,132.375,132.325,132.325,224000000.0
2009-08-31 07:18:00,132.325,132.345,132.295,132.295,224700000.0
2009-08-31 07:19:00,132.295,132.31,132.28,132.31,198800000.0
2009-08-31 07:20:00,132.31,132.325,132.305,132.325,81400000.0
2009-08-31 07:21:00,132.325,132.39,132.325,132.37,245000000.0
2009-08-31 07:22:00,132.365,132.37,132.34,132.36,168300000.0
2009-08-31 07:23:00,132.355,132.38,132.31,132.325,335800000.0
2009-08-31 07:24:00,132.325,132.35,132.315,132.34,300400000.0
2009-08-31 07:25:00,132.34,132.355,132.32,132.345,180000000.0
2009-08-31 07:26:00,132.355,132.36,132.31,132.34,275700000.0
2009-08-31 07:27:00,132.34,132.4,132.335,132.38,269200000.0
2009-08-31 07:28:00,132.38,132.38,132.335,132.345,94800000.0
2009-08-31 07:29:00,132.35,132.365,132.35,132.365,140800000.0
2009-08-31 07:30:00,132.365,132.37,132.355,132.37,222300000.0
2009-08-31 07:31:00,132.375,132.395,132.375,132.38,40000000.0
2009-08-31 07:32:00,132.38,132.42,132.38,132.41,153600000.0
2009-08-31 07:33:00,132.415,132.455,132.415,132.45,167500000.0
2009-08-31 07:34:00,132.455,132.465,132.4,132.41,275500000.0
2009-08-31 07:35:00,132.405,132.45,132.395,132.44,173000000.0
2009-08-31 07:36:00,132.44,132.47,132.435,132.465,169600000.0
2009-08-31 07:37:00,132.465,132.51,132.465,132.505,234100000.0
2009-08-31 07:38:00,132.5,132.515,132.485,132.505,157900000.0
2009-08-31 07:39:00,132.495,132.495,132.465,132.47,383400000.0
2009-08-31 07:40:00,132.47,132.485,132.455,132.455,189900000.0
2009-08-31 07:41:00,132.455,132.455,132.435,132.435,265900000.0
2009-08-31 07:42:00,132.44,132.48,132.44,132.48,207300000.0
2009-08-31 07:43:00,132.48,132.48,132.43,132.44,249500000.0
2009-08-31 07:44:00,132.435,132.44,132.415,132.42,230400000.0
2009-08-31 07:45:00,132.42,132.485,132.415,132.45,348100000.0
2009-08-31 07:46:00,132.45,132.51,132.44,132.505,179500000.0
2009-08-31 07:47:00,132.505,132.545,132.465,132.47,316600000.0
2009-08-31 07:48:00,132.47,132.51,132.46,132.505,162200000.0
2009-08-31 07:49:00,132.505,132.56,132.5,132.545,215000000.0
2009-08-31 07:50:00,132.56,132.67,132.555,132.595,486500000.0
2009-08-31 07:51:00,132.6,132.655,132.6,132.62,485300000.0
2009-08-31 07:52:00,132.62,132.64,132.615,132.625,166800000.0
2009-08-31 07:53:00,132.62,132.62,132.56,132.57,214900000.0
2009-08-31 07:54:00,132.57,132.595,132.55,132.585,284099999.0
2009-08-31 07:55:00,132.585,132.595,132.585,132.59,154400000.0
2009-08-31 07:56:00,132.585,132.585,132.545,132.555,173600000.0
2009-08-31 07:57:00,132.555,132.57,132.555,132.56,109200000.0
2009-08-31 07:58:00,132.56,132.61,132.53,132.61,175699999.0
2009-08-31 07:59:00,132.605,132.605,132.545,132.58,347600000.0
2009-08-31 08:00:00,132.58,132.58,132.475,132.48,274699999.0
2009-08-31 08:01:00,132.48,132.49,132.415,132.425,651000001.0
2009-08-31 08:02:00,132.425,132.465,132.425,132.45,358900000.0
2009-08-31 08:03:00,132.455,132.46,132.415,132.43,343900000.0
2009-08-31 08:04:00,132.43,132.445,132.42,132.44,336299999.0
2009-08-31 08:05:00,132.435,132.435,132.385,132.39,423600000.0
2009-08-31 08:06:00,132.39,132.44,132.39,132.435,277599998.0
2009-08-31 08:07:00,132.435,132.435,132.36,132.37,223700000.0
2009-08-31 08:08:00,132.37,132.405,132.355,132.395,390500000.0
2009-08-31 08:09:00,132.385,132.4,132.38,132.39,177300000.0
2009-08-31 08:10:00,132.39,132.42,132.375,132.395,380100000.0
2009-08-31 08:11:00,132.41,132.415,132.28,132.29,385000000.0
2009-08-31 08:12:00,132.29,132.345,132.29,132.34,542400000.0
2009-08-31 08:13:00,132.34,132.39,132.335,132.37,205600000.0
2009-08-31 08:14:00,132.37,132.38,132.36,132.365,186200000.0
2009-08-31 08:15:00,132.365,132.375,132.28,132.31,323000000.0
2009-08-31 08:16:00,132.31,132.335,132.28,132.28,227100000.0
2009-08-31 08:17:00,132.27,132.285,132.23,132.28,539100001.0
2009-08-31 08:18:00,132.28,132.33,132.27,132.31,442800000.0
2009-08-31 08:19:00,132.31,132.325,132.255,132.285,357900000.0
2009-08-31 08:20:00,132.28,132.325,132.275,132.295,205900000.0
2009-08-31 08:21:00,132.29,132.295,132.235,132.235,220700000.0
2009-08-31 08:22:00,132.235,132.275,132.235,132.26,210900000.0
2009-08-31 08:23:00,132.26,132.285,132.25,132.25,294500000.0
2009-08-31 08:24:00,132.255,132.27,132.23,132.235,285500000.0
2009-08-31 08:25:00,132.245,132.26,132.235,132.255,153000000.0
2009-08-31 08:26:00,132.26,132.31,132.24,132.305,230000000.0
2009-08-31 08:27:00,132.315,132.33,132.3,132.31,153100000.0
2009-08-31 08:28:00,132.315,132.35,132.285,132.325,181200000.0
2009-08-31 08:29:00,132.325,132.325,132.3,132.31,245100000.0
2009-08-31 08:30:00,132.31,132.31,132.255,132.27,360400000.0
2009-08-31 08:31:00,132.27,132.3,132.26,132.3,220800000.0
2009-08-31 08:32:00,132.305,132.325,132.3,132.31,152900000.0
2009-08-31 08:33:00,132.31,132.33,132.28,132.3,230300000.0
2009-08-31 08:34:00,132.3,132.315,132.28,132.29,199600000.0
2009-08-31 08:35:00,132.29,132.3,132.23,132.25,365900000.0
2009-08-31 08:36:00,132.25,132.255,132.23,132.24,221300001.0
2009-08-31 08:37:00,132.24,132.24,132.21,132.215,216700000.0
2009-08-31 08:38:00,132.21,132.25,132.2,132.24,220100000.0
2009-08-31 08:39:00,132.24,132.28,132.235,132.28,213100000.0
2009-08-31 08:40:00,132.28,132.305,132.23,132.27,277700000.0
2009-08-31 08:41:00,132.27,132.275,132.235,132.235,310300000.0
2009-08-31 08:42:00,132.235,132.27,132.23,132.27,173100000.0
2009-08-31 08:43:00,132.27,132.27,132.24,132.245,284299999.0
2009-08-31 08:44:00,132.245,132.285,132.245,132.28,377400000.0
2009-08-31 08:45:00,132.28,132.305,132.265,132.295,263100000.0
2009-08-31 08:46:00,132.295,132.3,132.24,132.245,315800000.0
2009-08-31 08:47:00,132.245,132.27,132.245,132.27,76400000.0
2009-08-31 08:48:00,132.265,132.285,132.255,132.28,453000000.0
2009-08-31 08:49:00,132.28,132.28,132.245,132.245,346600000.0
2009-08-31 08:50:00,132.245,132.25,132.16,132.16,520700000.0
2009-08-31 08:51:00,132.17,132.2,132.15,132.2,328400000.0
2009-08-31 08:52:00,132.2,132.23,132.195,132.205,342500000.0
2009-08-31 08:53:00,132.21,132.22,132.19,132.19,484100002.0
2009-08-31 08:54:00,132.19,132.2,132.19,132.2,308000000.0
2009-08-31 08:55:00,132.2,132.205,132.185,132.195,176400000.0
2009-08-31 08:56:00,132.2,132.25,132.2,132.24,142800000.0
2009-08-31 08:57:00,132.24,132.275,132.24,132.275,370500000.0
2009-08-31 08:58:00,132.28,132.32,132.265,132.305,466600000.0
2009-08-31 08:59:00,132.305,132.315,132.255,132.31,301400000.0
2009-08-31 09:00:00,132.31,132.33,132.29,132.29,319300000.0
2009-08-31 09:01:00,132.29,132.325,132.27,132.32,326900000.0
2009-08-31 09:02:00,132.32,132.32,132.27,132.275,201400000.0
2009-08-31 09:03:00,132.275,132.305,132.27,132.295,521500000.0
2009-08-31 09:04:00,132.295,132.31,132.285,132.295,390600000.0
2009-08-31 09:05:00,132.295,132.315,132.29,132.3,371200002.0
2009-08-31 09:06:00,132.3,132.33,132.3,132.33,251700000.0
2009-08-31 09:07:00,132.335,132.365,132.325,132.345,330900001.0
2009-08-31 09:08:00,132.35,132.4,132.34,132.395,344300000.0
2009-08-31 09:09:00,132.395,132.395,132.305,132.33,302000000.0
2009-08-31 09:10:00,132.33,132.345,132.32,132.33,208600000.0
2009-08-31 09:11:00,132.33,132.35,132.31,132.315,290600000.0
2009-08-31 09:12:00,132.31,132.4,132.275,132.375,375500000.0
2009-08-31 09:13:00,132.37,132.385,132.355,132.385,759600000.0
2009-08-31 09:14:00,132.39,132.44,132.375,132.425,378700000.0
2009-08-31 09:15:00,132.425,132.43,132.41,132.415,211800000.0
2009-08-31 09:16:00,132.415,132.435,132.395,132.43,234500000.0
2009-08-31 09:17:00,132.425,132.45,132.41,132.44,161200000.0
2009-08-31 09:18:00,132.44,132.485,132.44,132.48,185000000.0
2009-08-31 09:19:00,132.48,132.48,132.45,132.465,265300000.0
2009-08-31 09:20:00,132.465,132.48,132.44,132.44,279000000.0
2009-08-31 09:21:00,132.45,132.47,132.435,132.455,180900000.0
2009-08-31 09:22:00,132.44,132.49,132.44,132.485,155200000.0
2009-08-31 09:23:00,132.49,132.495,132.47,132.47,138800000.0
2009-08-31 09:24:00,132.47,132.505,132.47,132.5,196600000.0
2009-08-31 09:25:00,132.5,132.51,132.455,132.475,231800000.0
2009-08-31 09:26:00,132.475,132.485,132.45,132.45,284800000.0
2009-08-31 09:27:00,132.45,132.48,132.445,132.48,218300000.0
2009-08-31 09:28:00,132.48,132.545,132.465,132.545,126200000.0
2009-08-31 09:29:00,132.54,132.57,132.5,132.55,344100000.0
2009-08-31 09:30:00,132.55,132.555,132.52,132.54,235400000.0
2009-08-31 09:31:00,132.545,132.55,132.49,132.49,251500000.0
2009-08-31 09:32:00,132.49,132.52,132.49,132.5,157400000.0
2009-08-31 09:33:00,132.505,132.52,132.5,132.51,65100000.0
2009-08-31 09:34:00,132.51,132.545,132.505,132.545,150500000.0
2009-08-31 09:35:00,132.545,132.545,132.505,132.505,332100000.0
2009-08-31 09:36:00,132.5,132.5,132.47,132.485,225700000.0
2009-08-31 09:37:00,132.485,132.515,132.475,132.485,194400000.0
2009-08-31 09:38:00,132.485,132.53,132.485,132.495,272000001.0
2009-08-31 09:39:00,132.495,132.545,132.49,132.535,296700000.0
2009-08-31 09:40:00,132.535,132.545,132.515,132.52,363000000.0
2009-08-31 09:41:00,132.52,132.52,132.47,132.485,513500000.0
2009-08-31 09:42:00,132.485,132.505,132.45,132.46,741500000.0
2009-08-31 09:43:00,132.45,132.51,132.45,132.505,487700000.0
2009-08-31 09:44:00,132.5,132.54,132.475,132.48,425300000.0
2009-08-31 09:45:00,132.485,132.525,132.485,132.52,404000000.0
2009-08-31 09:46:00,132.52,132.53,132.495,132.5,260400000.0
2009-08-31 09:47:00,132.5,132.5,132.475,132.48,224400000.0
2009-08-31 09:48:00,132.48,132.515,132.48,132.5,296200000.0
2009-08-31 09:49:00,132.5,132.51,132.48,132.51,310600000.0
2009-08-31 09:50:00,132.505,132.51,132.48,132.48,278300000.0
2009-08-31 09:51:00,132.485,132.485,132.475,132.48,491100000.0
2009-08-31 09:52:00,132.475,132.495,132.47,132.495,303200000.0
2009-08-31 09:53:00,132.495,132.515,132.495,132.505,233300000.0
2009-08-31 09:54:00,132.505,132.545,132.505,132.54,140900000.0
2009-08-31 09:55:00,132.54,132.54,132.515,132.515,207000000.0
2009-08-31 09:56:00,132.515,132.53,132.505,132.515,172100000.0
2009-08-31 09:57:00,132.515,132.535,132.515,132.52,119900000.0
2009-08-31 09:58:00,132.52,132.53,132.505,132.53,260800000.0
2009-08-31 09:59:00,132.535,132.54,132.47,132.485,391500000.0
2009-08-31 10:00:00,132.485,132.485,132.45,132.46,333700000.0
2009-08-31 10:01:00,132.455,132.495,132.455,132.495,284900000.0
2009-08-31 10:02:00,132.495,132.495,132.465,132.48,425099999.0
2009-08-31 10:03:00,132.475,132.48,132.465,132.47,144800000.0
2009-08-31 10:04:00,132.47,132.49,132.465,132.475,131500000.0
2009-08-31 10:05:00,132.475,132.5,132.47,132.5,196000001.0
2009-08-31 10:06:00,132.5,132.505,132.48,132.485,116700000.0
2009-08-31 10:07:00,132.485,132.495,132.475,132.485,241900000.0
2009-08-31 10:08:00,132.485,132.495,132.48,132.485,291600000.0
2009-08-31 10:09:00,132.485,132.51,132.485,132.51,110600000.0
2009-08-31 10:10:00,132.505,132.52,132.495,132.515,343600001.0
2009-08-31 10:11:00,132.515,132.565,132.505,132.56,293900000.0
2009-08-31 10:12:00,132.565,132.58,132.555,132.58,101200000.0
2009-08-31 10:13:00,132.58,132.6,132.58,132.585,198700000.0
2009-08-31 10:14:00,132.585,132.585,132.555,132.555,201000000.0
2009-08-31 10:15:00,132.555,132.585,132.535,132.58,207900000.0
2009-08-31 10:16:00,132.57,132.595,132.57,132.58,200100000.0
2009-08-31 10:17:00,132.58,132.585,132.565,132.565,276100000.0
2009-08-31 10:18:00,132.565,132.57,132.55,132.57,256400000.0
2009-08-31 10:19:00,132.57,132.58,132.555,132.56,438700000.0
2009-08-31 10:20:00,132.56,132.605,132.56,132.59,326500000.0
2009-08-31 10:21:00,132.595,132.615,132.59,132.595,195700000.0
2009-08-31 10:22:00,132.595,132.595,132.565,132.58,321500000.0
2009-08-31 10:23:00,132.58,132.605,132.58,132.585,321300000.0
2009-08-31 10:24:00,132.585,132.6,132.575,132.6,160900001.0
2009-08-31 10:25:00,132.605,132.645,132.6,132.635,407100000.0
2009-08-31 10:26:00,132.635,132.635,132.585,132.585,379300000.0
2009-08-31 10:27:00,132.59,132.61,132.585,132.6,335300000.0
2009-08-31 10:28:00,132.6,132.635,132.585,132.59,250800000.0
2009-08-31 10:29:00,132.59,132.625,132.585,132.595,352300000.0
2009-08-31 10:30:00,132.59,132.595,132.56,132.58,256200000.0
2009-08-31 10:31:00,132.585,132.605,132.585,132.6,121900000.0
2009-08-31 10:32:00,132.6,132.61,132.59,132.6,124600000.0
2009-08-31 10:33:00,132.605,132.605,132.59,132.605,145500000.0
2009-08-31 10:34:00,132.605,132.61,132.6,132.605,81100000.0
2009-08-31 10:35:00,132.605,132.61,132.6,132.605,64800000.0
2009-08-31 10:36:00,132.605,132.65,132.605,132.65,251600000.0
2009-08-31 10:37:00,132.645,132.705,132.64,132.69,845000000.0
2009-08-31 10:38:00,132.69,132.7,132.66,132.66,198700000.0
2009-08-31 10:39:00,132.66,132.685,132.635,132.685,264500000.0
2009-08-31 10:40:00,132.685,132.725,132.68,132.72,248900000.0
2009-08-31 10:41:00,132.715,132.72,132.7,132.72,176500000.0
2009-08-31 10:42:00,132.715,132.74,132.71,132.73,280700000.0
2009-08-31 10:43:00,132.73,132.795,132.73,132.785,310400000.0
2009-08-31 10:44:00,132.785,132.85,132.785,132.82,367900000.0
2009-08-31 10:45:00,132.825,132.825,132.785,132.8,264800000.0
2009-08-31 10:46:00,132.8,132.805,132.79,132.795,165200000.0
2009-08-31 10:47:00,132.795,132.805,132.77,132.795,192900000.0
2009-08-31 10:48:00,132.805,132.835,132.795,132.805,176900000.0
2009-08-31 10:49:00,132.805,132.805,132.775,132.79,308400000.0
2009-08-31 10:50:00,132.775,132.8,132.775,132.8,201700000.0
2009-08-31 10:51:00,132.8,132.81,132.775,132.775,153000000.0
2009-08-31 10:52:00,132.77,132.8,132.765,132.79,144300000.0
2009-08-31 10:53:00,132.79,132.81,132.785,132.8,189800000.0
2009-08-31 10:54:00,132.8,132.87,132.8,132.87,72700000.0
2009-08-31 10:55:00,132.875,132.965,132.87,132.93,178200000.0
2009-08-31 10:56:00,132.935,133.025,132.935,132.985,242400000.0
2009-08-31 10:57:00,132.99,132.995,132.975,132.98,377300000.0
2009-08-31 10:58:00,132.98,132.985,132.91,132.92,271700000.0
2009-08-31 10:59:00,132.91,132.925,132.89,132.89,191600000.0
2009-08-31 11:00:00,132.89,132.92,132.875,132.895,232000000.0
2009-08-31 11:01:00,132.9,132.96,132.895,132.96,159100000.0
2009-08-31 11:02:00,132.96,133.035,132.96,133.015,293900000.0
2009-08-31 11:03:00,133.015,133.03,132.995,133.01,232900000.0
2009-08-31 11:04:00,133.01,133.04,133.005,133.02,331200000.0
2009-08-31 11:05:00,133.02,133.06,133.005,133.005,367800000.0
2009-08-31 11:06:00,133.005,133.015,132.945,132.95,286700000.0
2009-08-31 11:07:00,132.955,132.96,132.9,132.9,196000000.0
2009-08-31 11:08:00,132.9,132.925,132.88,132.905,337200000.0
2009-08-31 11:09:00,132.91,132.915,132.9,132.915,146800000.0
2009-08-31 11:10:00,132.92,132.93,132.9,132.93,255000000.0
2009-08-31 11:11:00,132.93,132.93,132.905,132.91,230700000.0
2009-08-31 11:12:00,132.895,132.895,132.875,132.88,152400000.0
2009-08-31 11:13:00,132.88,132.88,132.85,132.855,302700000.0
2009-08-31 11:14:00,132.85,132.87,132.85,132.865,85300000.0
2009-08-31 11:15:00,132.865,132.9,132.865,132.9,168900000.0
2009-08-31 11:16:00,132.9,132.9,132.865,132.87,151500000.0
2009-08-31 11:17:00,132.87,132.88,132.86,132.875,113600000.0
2009-08-31 11:18:00,132.875,132.905,132.875,132.885,103800000.0
2009-08-31 11:19:00,132.885,132.905,132.865,132.895,275000000.0
2009-08-31 11:20:00,132.895,132.95,132.895,132.94,303100000.0
2009-08-31 11:21:00,132.94,132.94,132.91,132.92,153900000.0
2009-08-31 11:22:00,132.92,132.935,132.915,132.925,72200000.0
2009-08-31 11:23:00,132.945,132.945,132.905,132.92,108400000.0
2009-08-31 11:24:00,132.92,132.925,132.905,132.915,121000000.0
2009-08-31 11:25:00,132.915,132.93,132.915,132.93,170000000.0
2009-08-31 11:26:00,132.93,132.93,132.905,132.92,87700000.0
2009-08-31 11:27:00,132.92,132.92,132.895,132.915,327200000.0
2009-08-31 11:28:00,132.915,132.915,132.89,132.905,216200000.0
2009-08-31 11:29:00,132.905,132.905,132.89,132.895,90000000.0
2009-08-31 11:30:00,132.895,132.905,132.895,132.9,81200000.0
2009-08-31 11:31:00,132.905,132.94,132.9,132.93,203900000.0
2009-08-31 11:32:00,132.93,132.935,132.91,132.91,157700000.0
2009-08-31 11:33:00,132.915,132.92,132.89,132.89,289800000.0
2009-08-31 11:34:00,132.9,132.915,132.89,132.895,270100000.0
2009-08-31 11:35:00,132.905,132.915,132.885,132.905,312300000.0
2009-08-31 11:36:00,132.905,132.925,132.905,132.915,94200000.0
2009-08-31 11:37:00,132.915,132.935,132.915,132.925,115000000.0
2009-08-31 11:38:00,132.925,132.925,132.92,132.92,39500000.0
2009-08-31 11:39:00,132.92,132.925,132.905,132.91,123000000.0
2009-08-31 11:40:00,132.91,132.915,132.9,132.91,186700000.0
2009-08-31 11:41:00,132.91,132.93,132.91,132.93,83000000.0
2009-08-31 11:42:00,132.925,132.945,132.92,132.945,134000000.0
2009-08-31 11:43:00,132.945,132.945,132.93,132.94,50400000.0
2009-08-31 11:44:00,132.94,132.945,132.92,132.935,167000000.0
2009-08-31 11:45:00,132.935,132.95,132.935,132.945,183400000.0
2009-08-31 11:46:00,132.945,132.96,132.945,132.945,156600000.0
2009-08-31 11:47:00,132.95,132.975,132.95,132.975,181600000.0
2009-08-31 11:48:00,132.975,132.99,132.975,132.99,131800000.0
2009-08-31 11:49:00,132.99,132.99,132.905,132.93,180100000.0
2009-08-31 11:50:00,132.93,132.935,132.91,132.91,45200000.0
2009-08-31 11:51:00,132.915,132.925,132.905,132.915,208800000.0
2009-08-31 11:52:00,132.915,132.915,132.9,132.91,101000000.0
2009-08-31 11:53:00,132.905,132.91,132.905,132.905,51200000.0
2009-08-31 11:54:00,132.905,132.915,132.905,132.915,103700000.0
2009-08-31 11:55:00,132.915,132.915,132.9,132.905,194100000.0
2009-08-31 11:56:00,132.9,132.93,132.9,132.915,120400000.0
2009-08-31 11:57:00,132.9,132.905,132.86,132.875,130800000.0
2009-08-31 11:58:00,132.875,132.88,132.86,132.86,91900000.0
2009-08-31 11:59:00,132.865,132.89,132.865,132.88,104700000.0
2009-08-31 12:00:00,132.88,132.885,132.85,132.855,204300000.0
2009-08-31 12:01:00,132.855,132.855,132.845,132.85,448399998.0
2009-08-31 12:02:00,132.85,132.88,132.85,132.88,169400000.0
2009-08-31 12:03:00,132.875,132.88,132.84,132.845,562199990.0
2009-08-31 12:04:00,132.845,132.845,132.815,132.825,123899998.0
2009-08-31 12:05:00,132.825,132.825,132.805,132.805,281600000.0
2009-08-31 12:06:00,132.81,132.815,132.8,132.81,226900000.0
2009-08-31 12:07:00,132.81,132.845,132.81,132.845,207800000.0
2009-08-31 12:08:00,132.84,132.855,132.835,132.85,195400000.0
2009-08-31 12:09:00,132.85,132.85,132.83,132.85,180000000.0
2009-08-31 12:10:00,132.85,132.86,132.84,132.85,188900000.0
2009-08-31 12:11:00,132.85,132.865,132.85,132.865,111300000.0
2009-08-31 12:12:00,132.865,132.88,132.865,132.88,186400000.0
2009-08-31 12:13:00,132.875,132.88,132.85,132.85,207900000.0
2009-08-31 12:14:00,132.85,132.915,132.85,132.9,437400000.0
2009-08-31 12:15:00,132.905,132.91,132.895,132.895,199600000.0
2009-08-31 12:16:00,132.895,132.915,132.885,132.895,208400000.0
2009-08-31 12:17:00,132.895,132.905,132.88,132.89,164400000.0
2009-08-31 12:18:00,132.89,132.905,132.88,132.905,146000000.0
2009-08-31 12:19:00,132.895,132.895,132.875,132.875,171600000.0
2009-08-31 12:20:00,132.875,132.875,132.865,132.875,159300000.0
2009-08-31 12:21:00,132.89,132.905,132.885,132.885,137500000.0
2009-08-31 12:22:00,132.885,132.905,132.88,132.905,226000000.0
2009-08-31 12:23:00,132.91,132.91,132.885,132.895,154100000.0
2009-08-31 12:24:00,132.89,132.91,132.87,132.91,195700000.0
2009-08-31 12:25:00,132.91,132.91,132.88,132.88,300500000.0
2009-08-31 12:26:00,132.875,132.88,132.86,132.88,209400000.0
2009-08-31 12:27:00,132.875,132.88,132.87,132.875,182800000.0
2009-08-31 12:28:00,132.875,132.88,132.87,132.875,96900000.0
2009-08-31 12:29:00,132.875,132.885,132.875,132.875,190800000.0
2009-08-31 12:30:00,132.875,132.91,132.875,132.905,255800000.0
2009-08-31 12:31:00,132.905,132.915,132.905,132.91,176100000.0
2009-08-31 12:32:00,132.91,132.935,132.91,132.935,259400000.0
2009-08-31 12:33:00,132.935,132.935,132.88,132.88,217200000.0
2009-08-31 12:34:00,132.88,132.91,132.88,132.905,167900000.0
2009-08-31 12:35:00,132.905,132.905,132.895,132.895,295200000.0
2009-08-31 12:36:00,132.895,132.91,132.895,132.905,62600000.0
2009-08-31 12:37:00,132.905,132.915,132.905,132.91,130100000.0
2009-08-31 12:38:00,132.905,132.92,132.895,132.915,210600000.0
2009-08-31 12:39:00,132.92,132.965,132.92,132.955,230100000.0
2009-08-31 12:40:00,132.955,133.015,132.955,132.99,253700000.0
2009-08-31 12:41:00,132.99,133.005,132.95,132.96,362300000.0
2009-08-31 12:42:00,132.96,132.98,132.96,132.965,266600001.0
2009-08-31 12:43:00,132.965,132.975,132.895,132.965,285700000.0
2009-08-31 12:44:00,132.98,132.99,132.955,132.99,214900000.0
2009-08-31 12:45:00,132.995,133.045,132.995,133.005,217600000.0
2009-08-31 12:46:00,133.005,133.005,132.995,132.995,119500000.0
2009-08-31 12:47:00,132.995,133.005,132.98,132.98,119700000.0
2009-08-31 12:48:00,132.98,132.985,132.935,132.95,330000000.0
2009-08-31 12:49:00,132.97,132.985,132.97,132.985,136500000.0
2009-08-31 12:50:00,132.985,132.99,132.975,132.985,100600000.0
2009-08-31 12:51:00,132.99,132.995,132.96,132.99,240400000.0
2009-08-31 12:52:00,132.99,132.99,132.945,132.95,145600000.0
2009-08-31 12:53:00,132.955,132.975,132.945,132.96,131000000.0
2009-08-31 12:54:00,132.955,132.96,132.905,132.91,245400000.0
2009-08-31 12:55:00,132.9,132.925,132.9,132.915,188200000.0
2009-08-31 12:56:00,132.92,132.925,132.9,132.92,118500000.0
2009-08-31 12:57:00,132.92,132.92,132.885,132.89,56000000.0
2009-08-31 12:58:00,132.89,132.89,132.86,132.86,267700000.0
2009-08-31 12:59:00,132.855,132.885,132.855,132.88,202000000.0
2009-08-31 13:00:00,132.87,132.89,132.865,132.885,240900000.0
2009-08-31 13:01:00,132.88,132.91,132.87,132.9,212800000.0
2009-08-31 13:02:00,132.895,132.91,132.885,132.89,369200000.0
2009-08-31 13:03:00,132.89,132.915,132.89,132.91,355000000.0
2009-08-31 13:04:00,132.91,132.915,132.905,132.915,274900001.0
2009-08-31 13:05:00,132.915,132.915,132.915,132.915,83500000.0
2009-08-31 13:06:00,132.915,132.93,132.91,132.93,346200000.0
2009-08-31 13:07:00,132.93,132.93,132.92,132.925,71500000.0
2009-08-31 13:08:00,132.925,132.925,132.89,132.895,251400000.0
2009-08-31 13:09:00,132.89,132.97,132.88,132.965,383700000.0
2009-08-31 13:10:00,132.96,132.99,132.95,132.955,446900000.0
2009-08-31 13:11:00,132.955,132.955,132.915,132.945,341500000.0
2009-08-31 13:12:00,132.945,132.945,132.895,132.91,481300000.0
2009-08-31 13:13:00,132.915,132.93,132.895,132.905,508100000.0
2009-08-31 13:14:00,132.905,132.96,132.905,132.96,270300000.0
2009-08-31 13:15:00,132.96,132.96,132.935,132.945,298900000.0
2009-08-31 13:16:00,132.945,132.96,132.925,132.925,381200000.0
2009-08-31 13:17:00,132.925,132.955,132.92,132.95,136200000.0
2009-08-31 13:18:00,132.955,132.965,132.935,132.965,265100000.0
2009-08-31 13:19:00,132.97,133.01,132.95,133.0,345600000.0
2009-08-31 13:20:00,133.005,133.195,133.005,133.18,401200000.0
2009-08-31 13:21:00,133.18,133.19,133.14,133.175,376900000.0
2009-08-31 13:22:00,133.175,133.255,133.125,133.15,642500000.0
2009-08-31 13:23:00,133.145,133.16,133.095,133.1,353000000.0
2009-08-31 13:24:00,133.11,133.11,133.09,133.09,212600000.0
2009-08-31 13:25:00,133.1,133.145,133.1,133.12,387100000.0
2009-08-31 13:26:00,133.12,133.15,133.12,133.145,269000000.0
2009-08-31 13:27:00,133.14,133.15,133.135,133.15,271400000.0
2009-08-31 13:28:00,133.145,133.205,133.145,133.2,449200000.0
2009-08-31 13:29:00,133.21,133.315,133.21,133.3,575200000.0
2009-08-31 13:30:00,133.295,133.3,133.16,133.17,569300000.0
2009-08-31 13:31:00,133.175,133.215,133.16,133.215,558400000.0
2009-08-31 13:32:00,133.215,133.215,133.175,133.19,264700000.0
2009-08-31 13:33:00,133.19,133.19,133.125,133.125,394600000.0
2009-08-31 13:34:00,133.115,133.135,133.115,133.115,452900000.0
2009-08-31 13:35:00,133.115,133.125,133.11,133.11,198500001.0
2009-08-31 13:36:00,133.11,133.12,133.085,133.11,338200000.0
2009-08-31 13:37:00,133.11,133.12,133.105,133.11,145200000.0
2009-08-31 13:38:00,133.11,133.11,133.1,133.1,129100000.0
2009-08-31 13:39:00,133.1,133.115,133.1,133.11,121600000.0
2009-08-31 13:40:00,133.11,133.11,133.085,133.1,299100000.0
2009-08-31 13:41:00,133.1,133.105,133.075,133.075,251000000.0
2009-08-31 13:42:00,133.075,133.08,133.065,133.065,379700000.0
2009-08-31 13:43:00,133.065,133.07,133.035,133.035,401299999.0
2009-08-31 13:44:00,133.035,133.06,133.035,133.05,282700000.0
2009-08-31 13:45:00,133.05,133.05,133.02,133.03,363700000.0
2009-08-31 13:46:00,133.055,133.095,133.045,133.095,294900002.0
2009-08-31 13:47:00,133.095,133.1,133.08,133.085,154300000.0
2009-08-31 13:48:00,133.085,133.125,133.08,133.125,210600000.0
2009-08-31 13:49:00,133.125,133.135,133.115,133.13,438800000.0
2009-08-31 13:50:00,133.13,133.155,133.125,133.155,227000000.0
2009-08-31 13:51:00,133.155,133.155,133.13,133.145,200300000.0
2009-08-31 13:52:00,133.145,133.155,133.125,133.135,260000000.0
2009-08-31 13:53:00,133.14,133.14,133.1,133.11,349600000.0
2009-08-31 13:54:00,133.11,133.12,133.065,133.09,213100000.0
2009-08-31 13:55:00,133.09,133.095,133.04,133.04,167500000.0
2009-08-31 13:56:00,133.04,133.075,133.04,133.065,162300000.0
2009-08-31 13:57:00,133.065,133.085,133.06,133.06,63100000.0
2009-08-31 13:58:00,133.05,133.09,133.05,133.07,103900000.0
2009-08-31 13:59:00,133.075,133.075,133.05,133.075,477700000.0
2009-08-31 14:00:00,133.07,133.145,133.07,133.14,359100000.0
2009-08-31 14:01:00,133.155,133.22,133.155,133.2,361900000.0
2009-08-31 14:02:00,133.2,133.22,133.19,133.22,385400001.0
2009-08-31 14:03:00,133.22,133.22,133.15,133.15,359800000.0
2009-08-31 14:04:00,133.15,133.16,133.105,133.125,290700000.0
2009-08-31 14:05:00,133.125,133.155,133.105,133.145,333000000.0
2009-08-31 14:06:00,133.145,133.145,133.08,133.085,253800000.0
2009-08-31 14:07:00,133.085,133.095,133.025,133.035,286200000.0
2009-08-31 14:08:00,133.035,133.065,133.025,133.06,267100000.0
2009-08-31 14:09:00,133.06,133.065,133.045,133.065,216500000.0
2009-08-31 14:10:00,133.065,133.07,133.055,133.06,126100000.0
2009-08-31 14:11:00,133.06,133.075,133.045,133.07,294700000.0
2009-08-31 14:12:00,133.07,133.085,133.055,133.085,158100000.0
2009-08-31 14:13:00,133.085,133.1,133.065,133.09,271900000.0
2009-08-31 14:14:00,133.09,133.15,133.055,133.06,207300000.0
2009-08-31 14:15:00,133.075,133.115,133.07,133.085,405200000.0
2009-08-31 14:16:00,133.085,133.085,133.05,133.065,311800000.0
2009-08-31 14:17:00,133.065,133.12,133.04,133.045,276400000.0
2009-08-31 14:18:00,133.045,133.05,133.03,133.045,227400000.0
2009-08-31 14:19:00,133.04,133.045,133.02,133.025,442900000.0
2009-08-31 14:20:00,133.025,133.05,133.01,133.02,505200000.0
2009-08-31 14:21:00,133.025,133.035,133.01,133.015,468599999.0
2009-08-31 14:22:00,133.02,133.045,133.005,133.035,360400000.0
2009-08-31 14:23:00,133.035,133.035,133.015,133.035,214700000.0
2009-08-31 14:24:00,133.035,133.065,133.03,133.05,480100000.0
2009-08-31 14:25:00,133.05,133.075,133.03,133.035,430400000.0
2009-08-31 14:26:00,133.035,133.085,133.025,133.03,252200000.0
2009-08-31 14:27:00,133.03,133.075,133.03,133.075,386900000.0
2009-08-31 14:28:00,133.075,133.075,133.03,133.06,465000000.0
2009-08-31 14:29:00,133.06,133.07,133.02,133.025,367200000.0
2009-08-31 14:30:00,133.025,133.07,133.02,133.065,443200000.0
2009-08-31 14:31:00,133.065,133.13,133.05,133.125,403299999.0
2009-08-31 14:32:00,133.13,133.16,133.085,133.105,268200000.0
2009-08-31 14:33:00,133.095,133.115,133.075,133.09,420100000.0
2009-08-31 14:34:00,133.09,133.11,133.075,133.095,131300000.0
2009-08-31 14:35:00,133.095,133.11,133.045,133.1,224900000.0
2009-08-31 14:36:00,133.1,133.11,133.07,133.11,300100000.0
2009-08-31 14:37:00,133.11,133.155,133.11,133.15,325300000.0
2009-08-31 14:38:00,133.15,133.17,133.14,133.15,167200000.0
2009-08-31 14:39:00,133.15,133.19,133.14,133.175,198500000.0
2009-08-31 14:40:00,133.175,133.185,133.155,133.18,276800000.0
2009-08-31 14:41:00,133.175,133.175,133.135,133.14,311600000.0
2009-08-31 14:42:00,133.145,133.16,133.14,133.145,369000001.0
2009-08-31 14:43:00,133.145,133.155,133.085,133.09,388800000.0
2009-08-31 14:44:00,133.085,133.125,133.075,133.115,262700000.0
2009-08-31 14:45:00,133.115,133.135,133.1,133.13,172200000.0
2009-08-31 14:46:00,133.13,133.135,133.085,133.095,173900000.0
2009-08-31 14:47:00,133.095,133.11,133.095,133.11,69700000.0
2009-08-31 14:48:00,133.11,133.13,133.105,133.125,152800000.0
2009-08-31 14:49:00,133.125,133.16,133.12,133.155,244000000.0
2009-08-31 14:50:00,133.15,133.18,133.13,133.14,193900000.0
2009-08-31 14:51:00,133.14,133.14,133.105,133.14,218900000.0
2009-08-31 14:52:00,133.14,133.175,133.135,133.17,225000000.0
2009-08-31 14:53:00,133.17,133.225,133.16,133.225,286600000.0
2009-08-31 14:54:00,133.22,133.22,133.145,133.145,152100000.0
2009-08-31 14:55:00,133.155,133.17,133.12,133.125,217300000.0
2009-08-31 14:56:00,133.13,133.135,133.115,133.12,167900000.0
2009-08-31 14:57:00,133.125,133.13,133.07,133.115,205900000.0
2009-08-31 14:58:00,133.11,133.135,133.075,133.085,110300000.0
2009-08-31 14:59:00,133.085,133.155,133.085,133.145,280800000.0
2009-08-31 15:00:00,133.15,133.155,133.06,133.075,350800000.0
2009-08-31 15:01:00,133.085,133.085,133.045,133.07,185500000.0
2009-08-31 15:02:00,133.07,133.09,133.065,133.075,148500000.0
2009-08-31 15:03:00,133.075,133.085,132.985,132.985,200400000.0
2009-08-31 15:04:00,132.985,133.035,132.985,133.01,234000000.0
2009-08-31 15:05:00,133.01,133.03,132.985,132.985,300900000.0
2009-08-31 15:06:00,132.985,132.995,132.945,132.985,369999999.0
2009-08-31 15:07:00,132.985,132.985,132.955,132.97,237500000.0
2009-08-31 15:08:00,132.97,132.995,132.915,132.93,328900000.0
2009-08-31 15:09:00,132.935,132.96,132.925,132.925,173600000.0
2009-08-31 15:10:00,132.93,132.935,132.9,132.91,273300000.0
2009-08-31 15:11:00,132.925,132.93,132.9,132.915,373599999.0
2009-08-31 15:12:00,132.915,132.935,132.91,132.925,151900000.0
2009-08-31 15:13:00,132.94,132.955,132.92,132.945,228900000.0
2009-08-31 15:14:00,132.945,132.965,132.925,132.925,371200000.0
2009-08-31 15:15:00,132.925,132.935,132.875,132.875,370500000.0
2009-08-31 15:16:00,132.875,132.905,132.86,132.87,288100000.0
2009-08-31 15:17:00,132.87,132.87,132.84,132.86,198700000.0
2009-08-31 15:18:00,132.86,132.915,132.86,132.91,220400000.0
2009-08-31 15:19:00,132.91,132.91,132.885,132.9,266000000.0
2009-08-31 15:20:00,132.9,132.9,132.865,132.875,184700000.0
2009-08-31 15:21:00,132.875,132.905,132.87,132.89,209000000.0
2009-08-31 15:22:00,132.89,132.89,132.855,132.865,260500000.0
2009-08-31 15:23:00,132.865,132.885,132.865,132.87,221600000.0
2009-08-31 15:24:00,132.87,132.87,132.845,132.85,298200000.0
2009-08-31 15:25:00,132.85,132.85,132.83,132.845,224599998.0
2009-08-31 15:26:00,132.845,132.865,132.84,132.86,286300000.0
2009-08-31 15:27:00,132.865,132.865,132.82,132.825,466600000.0
2009-08-31 15:28:00,132.825,132.855,132.82,132.85,336599999.0
2009-08-31 15:29:00,132.85,132.88,132.845,132.87,164700000.0
2009-08-31 15:30:00,132.87,132.87,132.82,132.845,503400000.0
2009-08-31 15:31:00,132.845,132.91,132.845,132.9,337500000.0
2009-08-31 15:32:00,132.895,132.94,132.895,132.905,483000000.0
2009-08-31 15:33:00,132.905,132.935,132.885,132.915,278600000.0
2009-08-31 15:34:00,132.91,132.92,132.845,132.855,578600000.0
2009-08-31 15:35:00,132.855,132.87,132.75,132.765,482000000.0
2009-08-31 15:36:00,132.755,132.805,132.72,132.795,399500000.0
2009-08-31 15:37:00,132.795,132.835,132.785,132.805,404200000.0
2009-08-31 15:38:00,132.805,132.83,132.79,132.815,268000000.0
2009-08-31 15:39:00,132.815,132.845,132.815,132.825,321400000.0
2009-08-31 15:40:00,132.83,132.845,132.795,132.82,247100000.0
2009-08-31 15:41:00,132.82,132.83,132.705,132.705,266200000.0
2009-08-31 15:42:00,132.7,132.865,132.7,132.85,465000000.0
2009-08-31 15:43:00,132.85,132.965,132.84,132.95,397200000.0
2009-08-31 15:44:00,132.945,132.97,132.93,132.965,368600000.0
2009-08-31 15:45:00,132.965,133.005,132.85,133.005,561100000.0
2009-08-31 15:46:00,133.015,133.05,132.98,132.995,526300000.0
2009-08-31 15:47:00,132.995,132.995,132.895,132.92,484300000.0
2009-08-31 15:48:00,132.915,132.915,132.765,132.825,680299998.0
2009-08-31 15:49:00,132.825,132.86,132.815,132.85,511700000.0
2009-08-31 15:50:00,132.85,132.85,132.69,132.71,397800000.0
2009-08-31 15:51:00,132.71,132.8,132.685,132.775,285600000.0
2009-08-31 15:52:00,132.775,132.805,132.755,132.775,668700000.0
2009-08-31 15:53:00,132.775,132.865,132.76,132.865,424700000.0
2009-08-31 15:54:00,132.875,132.92,132.82,132.85,343200000.0
2009-08-31 15:55:00,132.85,132.86,132.785,132.79,342300000.0
2009-08-31 15:56:00,132.79,132.805,132.77,132.8,351800000.0
2009-08-31 15:57:00,132.8,132.83,132.8,132.805,213500000.0
2009-08-31 15:58:00,132.815,132.85,132.795,132.835,312100000.0
2009-08-31 15:59:00,132.835,132.895,132.835,132.89,418700000.0
2009-08-31 16:00:00,132.89,132.89,132.8,132.825,350200000.0
2009-08-31 16:01:00,132.825,132.87,132.8,132.815,507400000.0
2009-08-31 16:02:00,132.81,132.815,132.745,132.75,537800000.0
2009-08-31 16:03:00,132.75,132.825,132.735,132.82,581100000.0
2009-08-31 16:04:00,132.825,132.915,132.82,132.915,324900000.0
2009-08-31 16:05:00,132.915,132.915,132.865,132.89,203300000.0
2009-08-31 16:06:00,132.89,132.975,132.865,132.975,452600000.0
2009-08-31 16:07:00,132.97,132.985,132.94,132.96,517900000.0
2009-08-31 16:08:00,132.965,133.08,132.965,133.05,417800000.0
2009-08-31 16:09:00,133.05,133.05,132.995,132.995,492500000.0
2009-08-31 16:10:00,132.99,132.995,132.96,132.975,508000000.0
2009-08-31 16:11:00,132.975,133.065,132.975,133.025,503400000.0
2009-08-31 16:12:00,133.03,133.04,133.0,133.04,316300000.0
2009-08-31 16:13:00,133.04,133.08,133.02,133.065,628500000.0
2009-08-31 16:14:00,133.065,133.125,133.065,133.08,380600000.0
2009-08-31 16:15:00,133.08,133.135,133.08,133.1,408700000.0
2009-08-31 16:16:00,133.105,133.135,133.05,133.115,573600001.0
2009-08-31 16:17:00,133.115,133.125,133.0,133.015,534600000.0
2009-08-31 16:18:00,133.015,133.025,132.955,132.975,583200000.0
2009-08-31 16:19:00,132.975,133.025,132.97,133.0,290100000.0
2009-08-31 16:20:00,133.0,133.075,133.0,133.05,334300000.0
2009-08-31 16:21:00,133.05,133.06,133.015,133.05,487900000.0
2009-08-31 16:22:00,133.04,133.07,133.03,133.05,509300000.0
2009-08-31 16:23:00,133.05,133.09,133.0,133.005,667500000.0
2009-08-31 16:24:00,133.005,133.015,132.98,132.985,462800000.0
2009-08-31 16:25:00,132.98,133.065,132.98,133.045,403900000.0
2009-08-31 16:26:00,133.04,133.08,133.025,133.05,269800000.0
2009-08-31 16:27:00,133.055,133.09,133.035,133.09,452200000.0
2009-08-31 16:28:00,133.09,133.09,133.025,133.04,446700000.0
2009-08-31 16:29:00,133.04,133.18,133.04,133.17,549500000.0
2009-08-31 16:30:00,133.175,133.2,133.03,133.06,436400000.0
2009-08-31 16:31:00,133.06,133.07,133.02,133.03,288300000.0
2009-08-31 16:32:00,133.03,133.05,132.995,133.045,451400000.0
2009-08-31 16:33:00,133.04,133.075,133.025,133.04,409000000.0
2009-08-31 16:34:00,133.04,133.075,133.02,133.065,383400000.0
2009-08-31 16:35:00,133.065,133.125,133.06,133.115,496600000.0
2009-08-31 16:36:00,133.115,133.12,133.075,133.085,237200000.0
2009-08-31 16:37:00,133.08,133.08,133.03,133.045,261800000.0
2009-08-31 16:38:00,133.045,133.055,132.97,132.985,370600000.0
2009-08-31 16:39:00,132.98,133.04,132.98,133.025,514900000.0
2009-08-31 16:40:00,133.03,133.1,133.02,133.06,312900000.0
2009-08-31 16:41:00,133.07,133.155,133.07,133.155,276500000.0
2009-08-31 16:42:00,133.155,133.175,133.11,133.135,397899999.0
2009-08-31 16:43:00,133.13,133.15,133.115,133.13,169600000.0
2009-08-31 16:44:00,133.13,133.15,133.105,133.15,212800000.0
2009-08-31 16:45:00,133.15,133.195,133.15,133.15,297200000.0
2009-08-31 16:46:00,133.14,133.175,133.125,133.155,602200000.0
2009-08-31 16:47:00,133.155,133.165,133.115,133.115,278600000.0
2009-08-31 16:48:00,133.115,133.18,133.1,133.175,341600000.0
2009-08-31 16:49:00,133.175,133.18,133.13,133.165,333300000.0
2009-08-31 16:50:00,133.165,133.175,133.12,133.155,232200000.0
2009-08-31 16:51:00,133.155,133.195,133.15,133.18,321600000.0
2009-08-31 16:52:00,133.175,133.235,133.17,133.22,284600000.0
2009-08-31 16:53:00,133.215,133.225,133.14,133.195,360600000.0
2009-08-31 16:54:00,133.195,133.24,133.18,133.18,241600000.0
2009-08-31 16:55:00,133.185,133.19,133.125,133.14,352100000.0
2009-08-31 16:56:00,133.14,133.145,133.095,133.1,206000000.0
2009-08-31 16:57:00,133.1,133.105,133.0,133.025,334700000.0
2009-08-31 16:58:00,133.025,133.085,133.005,133.075,252100000.0
2009-08-31 16:59:00,133.075,133.185,133.065,133.125,472300000.0
2009-08-31 17:00:00,133.125,133.125,132.985,132.995,433700000.0
2009-08-31 17:01:00,133.0,133.0,132.96,132.965,282800000.0
2009-08-31 17:02:00,132.965,133.0,132.965,132.985,260400000.0
2009-08-31 17:03:00,132.98,133.005,132.97,132.995,185700000.0
2009-08-31 17:04:00,132.99,133.025,132.98,132.99,262500000.0
2009-08-31 17:05:00,132.99,133.02,132.975,132.995,214400000.0
2009-08-31 17:06:00,132.995,133.005,132.97,132.975,138600000.0
2009-08-31 17:07:00,132.97,132.99,132.955,132.96,277500000.0
2009-08-31 17:08:00,132.96,132.985,132.93,132.93,250400000.0
2009-08-31 17:09:00,132.93,132.985,132.915,132.985,342900000.0
2009-08-31 17:10:00,132.985,133.015,132.98,133.015,251700000.0
2009-08-31 17:11:00,133.025,133.07,133.025,133.065,206200000.0
2009-08-31 17:12:00,133.065,133.115,133.035,133.1,270600000.0
2009-08-31 17:13:00,133.1,133.1,133.075,133.08,311700000.0
2009-08-31 17:14:00,133.08,133.1,133.07,133.075,185500000.0
2009-08-31 17:15:00,133.075,133.075,133.035,133.035,240300000.0
2009-08-31 17:16:00,133.03,133.075,133.025,133.065,232400000.0
2009-08-31 17:17:00,133.075,133.105,133.07,133.08,224800000.0
2009-08-31 17:18:00,133.08,133.12,133.075,133.105,246499999.0
2009-08-31 17:19:00,133.105,133.17,133.095,133.155,209600000.0
2009-08-31 17:20:00,133.15,133.2,133.12,133.15,327400000.0
2009-08-31 17:21:00,133.145,133.16,133.105,133.115,234300000.0
2009-08-31 17:22:00,133.115,133.115,133.085,133.105,286000000.0
2009-08-31 17:23:00,133.105,133.12,133.045,133.065,227300000.0
2009-08-31 17:24:00,133.065,133.125,133.06,133.115,247400000.0
2009-08-31 17:25:00,133.115,133.125,133.115,133.12,131000000.0
2009-08-31 17:26:00,133.12,133.145,133.12,133.135,100300000.0
2009-08-31 17:27:00,133.115,133.155,133.115,133.15,253400000.0
2009-08-31 17:28:00,133.15,133.155,133.085,133.085,190400000.0
2009-08-31 17:29:00,133.085,133.095,133.07,133.075,166800000.0
2009-08-31 17:30:00,133.075,133.14,133.055,133.135,379800000.0
2009-08-31 17:31:00,133.135,133.15,133.08,133.11,258500000.0
2009-08-31 17:32:00,133.125,133.155,133.115,133.135,231500000.0
2009-08-31 17:33:00,133.135,133.145,133.11,133.11,140100000.0
2009-08-31 17:34:00,133.11,133.13,133.06,133.11,192600000.0
2009-08-31 17:35:00,133.11,133.11,133.07,133.095,247700000.0
2009-08-31 17:36:00,133.095,133.1,133.075,133.08,277700000.0
2009-08-31 17:37:00,133.08,133.185,133.06,133.175,329300000.0
2009-08-31 17:38:00,133.175,133.185,133.15,133.155,218500000.0
2009-08-31 17:39:00,133.16,133.17,133.14,133.15,149700000.0
2009-08-31 17:40:00,133.155,133.175,133.135,133.145,182000000.0
2009-08-31 17:41:00,133.145,133.18,133.145,133.17,287200000.0
2009-08-31 17:42:00,133.17,133.205,133.105,133.205,379600000.0
2009-08-31 17:43:00,133.205,133.23,133.15,133.165,224800000.0
2009-08-31 17:44:00,133.165,133.18,133.145,133.18,142300000.0
2009-08-31 17:45:00,133.18,133.205,133.175,133.185,195900000.0
2009-08-31 17:46:00,133.185,133.19,133.165,133.17,188900000.0
2009-08-31 17:47:00,133.17,133.19,133.14,133.15,196499999.0
2009-08-31 17:48:00,133.15,133.175,133.135,133.135,184200000.0
2009-08-31 17:49:00,133.135,133.135,133.125,133.125,208500000.0
2009-08-31 17:50:00,133.125,133.155,133.125,133.145,180000000.0
2009-08-31 17:51:00,133.145,133.2,133.145,133.175,543100000.0
2009-08-31 17:52:00,133.18,133.19,133.16,133.19,183800000.0
2009-08-31 17:53:00,133.19,133.21,133.16,133.17,245600000.0
2009-08-31 17:54:00,133.17,133.18,133.135,133.175,390800000.0
2009-08-31 17:55:00,133.175,133.215,133.145,133.155,224000000.0
2009-08-31 17:56:00,133.155,133.195,133.155,133.185,198200000.0
2009-08-31 17:57:00,133.185,133.23,133.17,133.23,196200000.0
2009-08-31 17:58:00,133.23,133.235,133.185,133.205,247800000.0
2009-08-31 17:59:00,133.215,133.255,133.215,133.225,345300000.0
2009-08-31 18:00:00,133.23,133.25,133.215,133.24,399200000.0
2009-08-31 18:01:00,133.235,133.285,133.23,133.285,284900000.0
2009-08-31 18:02:00,133.29,133.355,133.285,133.32,247400000.0
2009-08-31 18:03:00,133.32,133.32,133.24,133.24,208000000.0
2009-08-31 18:04:00,133.24,133.255,133.215,133.22,502800000.0
2009-08-31 18:05:00,133.22,133.28,133.215,133.28,254200000.0
2009-08-31 18:06:00,133.28,133.285,133.27,133.27,97000000.0
2009-08-31 18:07:00,133.27,133.27,133.205,133.21,213000000.0
2009-08-31 18:08:00,133.21,133.21,133.155,133.19,188900000.0
2009-08-31 18:09:00,133.19,133.195,133.135,133.16,330900000.0
2009-08-31 18:10:00,133.155,133.175,133.155,133.155,109200000.0
2009-08-31 18:11:00,133.155,133.2,133.155,133.185,268500000.0
2009-08-31 18:12:00,133.185,133.195,133.15,133.155,220500000.0
2009-08-31 18:13:00,133.155,133.26,133.155,133.23,284300000.0
2009-08-31 18:14:00,133.23,133.23,133.195,133.205,199000000.0
2009-08-31 18:15:00,133.21,133.215,133.17,133.19,161500000.0
2009-08-31 18:16:00,133.185,133.185,133.165,133.17,185600000.0
2009-08-31 18:17:00,133.17,133.17,133.12,133.135,164100000.0
2009-08-31 18:18:00,133.135,133.15,133.115,133.13,329000000.0
2009-08-31 18:19:00,133.135,133.17,133.13,133.15,261600000.0
2009-08-31 18:20:00,133.15,133.21,133.15,133.21,173100000.0
2009-08-31 18:21:00,133.21,133.225,133.145,133.145,349200000.0
2009-08-31 18:22:00,133.145,133.16,133.145,133.15,77400000.0
2009-08-31 18:23:00,133.15,133.16,133.145,133.16,137400000.0
2009-08-31 18:24:00,133.16,133.17,133.145,133.16,338200000.0
2009-08-31 18:25:00,133.155,133.17,133.145,133.15,122800000.0
2009-08-31 18:26:00,133.155,133.165,133.145,133.15,304500000.0
2009-08-31 18:27:00,133.15,133.155,133.105,133.105,322900000.0
2009-08-31 18:28:00,133.105,133.115,133.095,133.115,110500000.0
2009-08-31 18:29:00,133.115,133.135,133.095,133.11,133200000.0
2009-08-31 18:30:00,133.12,133.155,133.11,133.155,127200000.0
2009-08-31 18:31:00,133.155,133.155,133.135,133.14,164000001.0
2009-08-31 18:32:00,133.14,133.19,133.14,133.165,274500000.0
2009-08-31 18:33:00,133.16,133.18,133.16,133.18,90200000.0
2009-08-31 18:34:00,133.18,133.195,133.17,133.185,163200000.0
2009-08-31 18:35:00,133.18,133.195,133.155,133.18,231000000.0
2009-08-31 18:36:00,133.18,133.19,133.155,133.155,119000000.0
2009-08-31 18:37:00,133.155,133.155,133.13,133.135,248100000.0
2009-08-31 18:38:00,133.135,133.215,133.135,133.21,386600000.0
2009-08-31 18:39:00,133.21,133.21,133.175,133.18,301100000.0
2009-08-31 18:40:00,133.175,133.23,133.175,133.2,289800000.0
2009-08-31 18:41:00,133.2,133.205,133.175,133.175,118700000.0
2009-08-31 18:42:00,133.175,133.185,133.175,133.185,170000000.0
2009-08-31 18:43:00,133.185,133.2,133.18,133.195,259800000.0
2009-08-31 18:44:00,133.2,133.215,133.195,133.205,210000000.0
2009-08-31 18:45:00,133.205,133.205,133.175,133.19,282100000.0
2009-08-31 18:46:00,133.19,133.2,133.175,133.175,263400000.0
2009-08-31 18:47:00,133.175,133.175,133.165,133.165,151400000.0
2009-08-31 18:48:00,133.165,133.175,133.165,133.165,251700000.0
2009-08-31 18:49:00,133.165,133.175,133.15,133.16,198500000.0
2009-08-31 18:50:00,133.16,133.2,133.155,133.17,391400000.0
2009-08-31 18:51:00,133.165,133.185,133.155,133.165,97800000.0
2009-08-31 18:52:00,133.17,133.18,133.155,133.165,96500000.0
2009-08-31 18:53:00,133.165,133.19,133.165,133.165,72700000.0
2009-08-31 18:54:00,133.165,133.165,133.165,133.165,25000000.0
2009-08-31 18:55:00,133.165,133.165,133.12,133.12,125600000.0
2009-08-31 18:56:00,133.12,133.14,133.12,133.14,94200000.0
2009-08-31 18:57:00,133.14,133.14,133.11,133.115,137000000.0
2009-08-31 18:58:00,133.12,133.135,133.115,133.125,132100000.0
2009-08-31 18:59:00,133.125,133.135,133.115,133.125,160800000.0
2009-08-31 19:00:00,133.125,133.135,133.12,133.12,169800000.0
2009-08-31 19:01:00,133.12,133.12,133.095,133.1,188100000.0
2009-08-31 19:02:00,133.1,133.125,133.09,133.12,214700000.0
2009-08-31 19:03:00,133.115,133.12,133.085,133.1,153300000.0
2009-08-31 19:04:00,133.1,133.105,133.09,133.095,232200001.0
2009-08-31 19:05:00,133.09,133.095,133.065,133.07,376700000.0
2009-08-31 19:06:00,133.065,133.115,133.065,133.115,655100000.0
2009-08-31 19:07:00,133.115,133.115,133.085,133.095,129000001.0
2009-08-31 19:08:00,133.095,133.1,133.08,133.1,92700000.0
2009-08-31 19:09:00,133.1,133.1,133.065,133.1,55700000.0
2009-08-31 19:10:00,133.1,133.14,133.09,133.135,293000000.0
2009-08-31 19:11:00,133.14,133.195,133.14,133.185,346400000.0
2009-08-31 19:12:00,133.185,133.21,133.175,133.205,353100002.0
2009-08-31 19:13:00,133.2,133.225,133.19,133.2,166900000.0
2009-08-31 19:14:00,133.2,133.255,133.195,133.25,226400000.0
2009-08-31 19:15:00,133.245,133.265,133.24,133.25,118500000.0
2009-08-31 19:16:00,133.255,133.26,133.22,133.22,60400000.0
2009-08-31 19:17:00,133.225,133.24,133.225,133.225,122700000.0
2009-08-31 19:18:00,133.225,133.24,133.22,133.235,240400000.0
2009-08-31 19:19:00,133.235,133.235,133.215,133.23,220100001.0
2009-08-31 19:20:00,133.23,133.265,133.23,133.24,223600000.0
2009-08-31 19:21:00,133.24,133.28,133.23,133.27,214200000.0
2009-08-31 19:22:00,133.27,133.28,133.255,133.27,216199999.0
2009-08-31 19:23:00,133.27,133.325,133.245,133.265,553900000.0
2009-08-31 19:24:00,133.265,133.27,133.245,133.25,215200000.0
2009-08-31 19:25:00,133.25,133.25,133.225,133.245,185400000.0
2009-08-31 19:26:00,133.245,133.28,133.245,133.27,253800000.0
2009-08-31 19:27:00,133.27,133.275,133.21,133.215,205100000.0
2009-08-31 19:28:00,133.215,133.24,133.18,133.185,463900001.0
2009-08-31 19:29:00,133.185,133.215,133.175,133.19,395299999.0
2009-08-31 19:30:00,133.19,133.195,133.18,133.195,403900001.0
2009-08-31 19:31:00,133.19,133.205,133.185,133.185,472400000.0
2009-08-31 19:32:00,133.2,133.22,133.185,133.22,434599999.0
2009-08-31 19:33:00,133.22,133.235,133.205,133.22,424600000.0
2009-08-31 19:34:00,133.22,133.26,133.22,133.26,166800000.0
2009-08-31 19:35:00,133.25,133.285,133.25,133.275,244200000.0
2009-08-31 19:36:00,133.275,133.29,133.255,133.265,300500000.0
2009-08-31 19:37:00,133.265,133.31,133.265,133.31,341700000.0
2009-08-31 19:38:00,133.295,133.305,133.29,133.305,101799999.0
2009-08-31 19:39:00,133.305,133.305,133.29,133.29,272200000.0
2009-08-31 19:40:00,133.29,133.3,133.28,133.295,129000000.0
2009-08-31 19:41:00,133.295,133.315,133.26,133.315,373000000.0
2009-08-31 19:42:00,133.325,133.325,133.285,133.325,194500000.0
2009-08-31 19:43:00,133.325,133.325,133.295,133.31,57800000.0
2009-08-31 19:44:00,133.31,133.31,133.275,133.29,137100000.0
2009-08-31 19:45:00,133.285,133.3,133.27,133.29,201500000.0
2009-08-31 19:46:00,133.29,133.295,133.245,133.26,394100000.0
2009-08-31 19:47:00,133.26,133.28,133.25,133.265,190000001.0
2009-08-31 19:48:00,133.265,133.27,133.24,133.24,210100001.0
2009-08-31 19:49:00,133.24,133.3,133.23,133.3,200500000.0
2009-08-31 19:50:00,133.29,133.31,133.28,133.305,152600000.0
2009-08-31 19:51:00,133.305,133.315,133.295,133.295,49000000.0
2009-08-31 19:52:00,133.295,133.305,133.295,133.305,73000000.0
2009-08-31 19:53:00,133.3,133.35,133.295,133.35,137000000.0
2009-08-31 19:54:00,133.345,133.35,133.33,133.335,141100000.0
2009-08-31 19:55:00,133.335,133.35,133.31,133.345,257400000.0
2009-08-31 19:56:00,133.345,133.345,133.32,133.325,219000000.0
2009-08-31 19:57:00,133.325,133.345,133.32,133.34,140400000.0
2009-08-31 19:58:00,133.34,133.355,133.335,133.35,250200000.0
2009-08-31 19:59:00,133.35,133.35,133.34,133.34,187200000.0
2009-08-31 20:00:00,133.345,133.345,133.33,133.34,193100002.0
2009-08-31 20:01:00,133.34,133.34,133.32,133.32,228600002.0
2009-08-31 20:02:00,133.325,133.33,133.315,133.325,198100000.0
2009-08-31 20:03:00,133.325,133.325,133.305,133.305,91800000.0
2009-08-31 20:04:00,133.305,133.31,133.275,133.285,214300000.0
2009-08-31 20:05:00,133.28,133.29,133.275,133.275,158100000.0
2009-08-31 20:06:00,133.275,133.285,133.27,133.275,157200000.0
2009-08-31 20:07:00,133.275,133.295,133.275,133.295,175500000.0
2009-08-31 20:08:00,133.295,133.32,133.295,133.32,114800000.0
2009-08-31 20:09:00,133.32,133.365,133.32,133.36,121700000.0
2009-08-31 20:10:00,133.36,133.37,133.34,133.345,84800000.0
2009-08-31 20:11:00,133.345,133.365,133.335,133.36,152500000.0
2009-08-31 20:12:00,133.36,133.38,133.32,133.325,327000000.0
2009-08-31 20:13:00,133.325,133.325,133.295,133.3,246000000.0
2009-08-31 20:14:00,133.295,133.305,133.275,133.285,332000000.0
2009-08-31 20:15:00,133.285,133.29,133.275,133.275,252600000.0
2009-08-31 20:16:00,133.275,133.285,133.27,133.275,71000000.0
2009-08-31 20:17:00,133.275,133.28,133.255,133.255,194000000.0
2009-08-31 20:18:00,133.255,133.3,133.255,133.285,169900000.0
2009-08-31 20:19:00,133.285,133.29,133.275,133.275,90900000.0
2009-08-31 20:20:00,133.275,133.35,133.265,133.345,344600000.0
2009-08-31 20:21:00,133.345,133.37,133.335,133.335,413400000.0
2009-08-31 20:22:00,133.345,133.345,133.28,133.29,373600000.0
2009-08-31 20:23:00,133.29,133.305,133.28,133.29,220300000.0
2009-08-31 20:24:00,133.29,133.29,133.25,133.25,240800000.0
2009-08-31 20:25:00,133.25,133.255,133.205,133.255,154300000.0
2009-08-31 20:26:00,133.255,133.295,133.255,133.295,172600000.0
2009-08-31 20:27:00,133.295,133.325,133.29,133.305,336200000.0
2009-08-31 20:28:00,133.305,133.32,133.3,133.305,203000000.0
2009-08-31 20:29:00,133.305,133.32,133.305,133.315,80400000.0
2009-08-31 20:30:00,133.315,133.315,133.285,133.295,85000000.0
2009-08-31 20:31:00,133.305,133.305,133.28,133.28,116900000.0
2009-08-31 20:32:00,133.28,133.31,133.28,133.3,223600000.0
2009-08-31 20:33:00,133.3,133.31,133.295,133.31,200600000.0
2009-08-31 20:34:00,133.31,133.325,133.305,133.32,211600000.0
2009-08-31 20:35:00,133.315,133.33,133.305,133.32,358200002.0
2009-08-31 20:36:00,133.32,133.33,133.3,133.315,202400000.0
2009-08-31 20:37:00,133.315,133.345,133.315,133.34,405200000.0
2009-08-31 20:38:00,133.34,133.37,133.335,133.35,265000000.0
2009-08-31 20:39:00,133.35,133.35,133.325,133.33,305200000.0
2009-08-31 20:40:00,133.33,133.37,133.33,133.36,297700000.0
2009-08-31 20:41:00,133.36,133.375,133.345,133.36,287900000.0
2009-08-31 20:42:00,133.355,133.37,133.32,133.325,267300000.0
2009-08-31 20:43:00,133.325,133.325,133.29,133.29,301700002.0
2009-08-31 20:44:00,133.29,133.315,133.285,133.3,217500000.0
2009-08-31 20:45:00,133.3,133.32,133.3,133.305,287000002.0
2009-08-31 20:46:00,133.305,133.315,133.295,133.305,206900000.0
2009-08-31 20:47:00,133.305,133.31,133.285,133.285,346800000.0
2009-08-31 20:48:00,133.285,133.3,133.28,133.295,127500000.0
2009-08-31 20:49:00,133.295,133.3,133.265,133.27,134300000.0
2009-08-31 20:50:00,133.27,133.275,133.25,133.26,330700000.0
2009-08-31 20:51:00,133.275,133.28,133.26,133.27,156500000.0
2009-08-31 20:52:00,133.27,133.275,133.25,133.25,249300000.0
2009-08-31 20:53:00,133.26,133.285,133.255,133.28,120600000.0
2009-08-31 20:54:00,133.28,133.285,133.25,133.25,119700000.0
2009-08-31 20:55:00,133.255,133.285,133.25,133.25,326100000.0
2009-08-31 20:56:00,133.25,133.27,133.25,133.26,290800000.0
2009-08-31 20:57:00,133.26,133.26,133.22,133.23,342600000.0
2009-08-31 20:58:00,133.23,133.235,133.2,133.225,268800000.0
2009-08-31 20:59:00,133.225,133.26,133.205,133.24,392800000.0
2009-08-31 21:00:00,133.25,133.26,133.2,133.2,266400000.0
2009-08-31 21:01:00,133.2,133.2,133.16,133.175,519300000.0
2009-08-31 21:02:00,133.18,133.18,133.155,133.16,292500000.0
2009-08-31 21:03:00,133.16,133.165,133.135,133.14,195400000.0
2009-08-31 21:04:00,133.14,133.155,133.135,133.155,57600000.0
2009-08-31 21:05:00,133.16,133.17,133.145,133.165,52300000.0
2009-08-31 21:06:00,133.165,133.17,133.135,133.145,66100000.0
2009-08-31 21:07:00,133.145,133.16,133.14,133.145,83400000.0
2009-08-31 21:08:00,133.15,133.195,133.15,133.195,93600000.0
2009-08-31 21:09:00,133.195,133.205,133.16,133.17,85000000.0
2009-08-31 21:10:00,133.17,133.185,133.16,133.175,141100000.0
2009-08-31 21:11:00,133.18,133.205,133.175,133.205,149500000.0
2009-08-31 21:12:00,133.21,133.215,133.15,133.16,155700000.0
2009-08-31 21:13:00,133.16,133.175,133.105,133.105,215000000.0
2009-08-31 21:14:00,133.11,133.135,133.1,133.125,159500000.0
2009-08-31 21:15:00,133.13,133.13,133.13,133.13,81100000.0
2009-08-31 21:16:00,133.14,133.17,133.125,133.155,162100000.0
2009-08-31 21:17:00,133.155,133.155,133.13,133.15,112300000.0
2009-08-31 21:18:00,133.15,133.21,133.15,133.205,123400000.0
2009-08-31 21:19:00,133.205,133.21,133.14,133.145,187800000.0
2009-08-31 21:20:00,133.145,133.165,133.11,133.165,203600000.0
2009-08-31 21:21:00,133.165,133.19,133.145,133.15,209400000.0
2009-08-31 21:22:00,133.145,133.155,133.135,133.155,193000000.0
2009-08-31 21:23:00,133.145,133.145,133.1,133.115,230500000.0
2009-08-31 21:24:00,133.115,133.115,133.08,133.085,212100000.0
2009-08-31 21:25:00,133.075,133.11,133.065,133.1,262400000.0
2009-08-31 21:26:00,133.105,133.16,133.085,133.16,242200000.0
2009-08-31 21:27:00,133.16,133.16,133.105,133.105,241100000.0
2009-08-31 21:28:00,133.115,133.135,133.105,133.13,272100000.0
2009-08-31 21:29:00,133.13,133.14,133.105,133.14,307200000.0
2009-08-31 21:30:00,133.14,133.155,133.14,133.145,36000000.0
2009-08-31 21:31:00,133.145,133.17,133.145,133.165,97700000.0
2009-08-31 21:32:00,133.165,133.18,133.155,133.175,119200000.0
2009-08-31 21:33:00,133.17,133.18,133.165,133.175,88000000.0
2009-08-31 21:34:00,133.18,133.19,133.155,133.16,101600000.0
2009-08-31 21:35:00,133.165,133.17,133.15,133.15,138000000.0
2009-08-31 21:36:00,133.155,133.165,133.15,133.16,102000000.0
2009-08-31 21:37:00,133.155,133.2,133.15,133.155,145700000.0
2009-08-31 21:38:00,133.155,133.175,133.145,133.175,73500000.0
2009-08-31 21:39:00,133.175,133.175,133.16,133.16,104100000.0
2009-08-31 21:40:00,133.16,133.165,133.135,133.145,95600000.0
2009-08-31 21:41:00,133.145,133.195,133.145,133.195,160900000.0
2009-08-31 21:42:00,133.195,133.215,133.19,133.215,117000000.0
2009-08-31 21:43:00,133.215,133.225,133.21,133.215,192200000.0
2009-08-31 21:44:00,133.215,133.31,133.215,133.305,200800000.0
2009-08-31 21:45:00,133.305,133.315,133.29,133.315,266300000.0
2009-08-31 21:46:00,133.32,133.39,133.32,133.385,345100000.0
2009-08-31 21:47:00,133.38,133.395,133.345,133.345,249300000.0
2009-08-31 21:48:00,133.345,133.385,133.345,133.385,271700000.0
2009-08-31 21:49:00,133.38,133.385,133.365,133.37,195200000.0
2009-08-31 21:50:00,133.37,133.375,133.36,133.37,296000000.0
2009-08-31 21:51:00,133.36,133.36,133.345,133.345,122000000.0
2009-08-31 21:52:00,133.35,133.37,133.335,133.365,200900000.0
2009-08-31 21:53:00,133.36,133.385,133.36,133.38,183900000.0
2009-08-31 21:54:00,133.375,133.385,133.325,133.34,231200000.0
2009-08-31 21:55:00,133.335,133.385,133.335,133.38,287300000.0
2009-08-31 21:56:00,133.38,133.405,133.355,133.395,366600000.0
2009-08-31 21:57:00,133.395,133.41,133.375,133.39,274100000.0
2009-08-31 21:58:00,133.385,133.385,133.37,133.375,221700000.0
2009-08-31 21:59:00,133.375,133.385,133.365,133.38,137200000.0
2009-08-31 22:00:00,133.38,133.415,133.38,133.415,244400000.0
2009-08-31 22:01:00,133.415,133.415,133.385,133.385,383300000.0
2009-08-31 22:02:00,133.385,133.39,133.355,133.355,155100000.0
2009-08-31 22:03:00,133.36,133.395,133.355,133.385,108800000.0
2009-08-31 22:04:00,133.385,133.4,133.36,133.4,97300000.0
2009-08-31 22:05:00,133.395,133.43,133.39,133.41,179000000.0
2009-08-31 22:06:00,133.41,133.43,133.405,133.405,79300000.0
2009-08-31 22:07:00,133.405,133.445,133.405,133.435,109400000.0
2009-08-31 22:08:00,133.435,133.455,133.415,133.425,138200000.0
2009-08-31 22:09:00,133.42,133.44,133.42,133.42,212400000.0
2009-08-31 22:10:00,133.42,133.44,133.42,133.435,197800000.0
2009-08-31 22:11:00,133.435,133.445,133.425,133.43,48900000.0
2009-08-31 22:12:00,133.425,133.445,133.425,133.445,52500000.0
2009-08-31 22:13:00,133.44,133.53,133.44,133.525,206500000.0
2009-08-31 22:14:00,133.525,133.6,133.525,133.565,394000000.0
2009-08-31 22:15:00,133.565,133.585,133.55,133.58,172200000.0
2009-08-31 22:16:00,133.58,133.635,133.565,133.62,236800000.0
2009-08-31 22:17:00,133.615,133.645,133.6,133.61,136800000.0
2009-08-31 22:18:00,133.61,133.625,133.595,133.605,78700000.0
2009-08-31 22:19:00,133.605,133.61,133.57,133.58,90700000.0
2009-08-31 22:20:00,133.58,133.6,133.57,133.58,98900000.0
2009-08-31 22:21:00,133.58,133.58,133.54,133.56,373300001.0
2009-08-31 22:22:00,133.56,133.58,133.545,133.545,106000000.0
2009-08-31 22:23:00,133.545,133.565,133.54,133.565,228500000.0
2009-08-31 22:24:00,133.565,133.565,133.55,133.55,86300000.0
2009-08-31 22:25:00,133.55,133.55,133.52,133.535,331100001.0
2009-08-31 22:26:00,133.535,133.545,133.53,133.535,401500003.0
2009-08-31 22:27:00,133.535,133.545,133.525,133.545,232500003.0
2009-08-31 22:28:00,133.545,133.555,133.515,133.515,66700000.0
2009-08-31 22:29:00,133.525,133.53,133.52,133.52,111500000.0
2009-08-31 22:30:00,133.52,133.52,133.445,133.48,352500000.0
2009-08-31 22:31:00,133.48,133.51,133.475,133.495,138700000.0
2009-08-31 22:32:00,133.495,133.505,133.485,133.485,84100000.0
2009-08-31 22:33:00,133.485,133.5,133.48,133.485,274300000.0
2009-08-31 22:34:00,133.485,133.485,133.485,133.485,5800000.0
2009-08-31 22:35:00,133.485,133.505,133.48,133.485,100200000.0
2009-08-31 22:36:00,133.49,133.495,133.48,133.48,62600000.0
2009-08-31 22:37:00,133.48,133.49,133.48,133.48,158300000.0
2009-08-31 22:38:00,133.48,133.48,133.47,133.47,59000000.0
2009-08-31 22:39:00,133.47,133.48,133.47,133.48,121300000.0
2009-08-31 22:40:00,133.48,133.48,133.46,133.46,175700000.0
2009-08-31 22:41:00,133.46,133.505,133.46,133.505,114000000.0
2009-08-31 22:42:00,133.505,133.515,133.495,133.515,100200000.0
2009-08-31 22:43:00,133.515,133.52,133.49,133.51,162300001.0
2009-08-31 22:44:00,133.505,133.55,133.495,133.55,90700000.0
2009-08-31 22:45:00,133.55,133.55,133.525,133.525,177000000.0
2009-08-31 22:46:00,133.525,133.535,133.505,133.51,150800000.0
2009-08-31 22:47:00,133.52,133.55,133.51,133.515,102100000.0
2009-08-31 22:48:00,133.515,133.52,133.51,133.52,127800001.0
2009-08-31 22:49:00,133.515,133.515,133.475,133.475,141000000.0
2009-08-31 22:50:00,133.475,133.485,133.47,133.47,156500000.0
2009-08-31 22:51:00,133.47,133.475,133.47,133.47,78900000.0
2009-08-31 22:52:00,133.47,133.485,133.47,133.48,63700000.0
2009-08-31 22:53:00,133.485,133.485,133.48,133.48,57500000.0
2009-08-31 22:54:00,133.48,133.565,133.47,133.52,324400000.0
2009-08-31 22:55:00,133.52,133.535,133.52,133.53,51500000.0
2009-08-31 22:56:00,133.535,133.55,133.53,133.53,437100006.0
2009-08-31 22:57:00,133.52,133.545,133.5,133.51,153100000.0
2009-08-31 22:58:00,133.51,133.51,133.465,133.475,140100000.0
2009-08-31 22:59:00,133.475,133.52,133.455,133.455,101700000.0
2009-08-31 23:00:00,133.455,133.48,133.375,133.38,46000000.0
2009-08-31 23:01:00,133.38,133.39,133.375,133.38,9700000.0
2009-08-31 23:02:00,133.385,133.435,133.36,133.38,55500000.0
2009-08-31 23:03:00,133.37,133.395,133.35,133.365,17100000.0
2009-08-31 23:04:00,133.375,133.375,133.355,133.355,12800000.0
2009-08-31 23:05:00,133.37,133.4,133.345,133.39,37500000.0
2009-08-31 23:06:00,133.39,133.39,133.29,133.37,31500000.0
2009-08-31 23:07:00,133.365,133.41,133.365,133.405,52700000.0
2009-08-31 23:08:00,133.41,133.42,133.395,133.405,44800000.0
2009-08-31 23:09:00,133.405,133.405,133.39,133.39,5300000.0
2009-08-31 23:10:00,133.39,133.4,133.37,133.37,68800000.0
2009-08-31 23:11:00,133.375,133.425,133.375,133.425,8200000.0
2009-08-31 23:12:00,133.42,133.505,133.4,133.505,32400000.0
2009-08-31 23:13:00,133.5,133.515,133.37,133.405,97500001.0
2009-08-31 23:14:00,133.41,133.415,133.405,133.415,20300000.0
2009-08-31 23:15:00,133.415,133.415,133.37,133.375,37200000.0
2009-08-31 23:16:00,133.39,133.405,133.39,133.405,27300000.0
2009-08-31 23:17:00,133.405,133.405,133.39,133.395,35900000.0
2009-08-31 23:18:00,133.395,133.395,133.395,133.395,3400000.0
2009-08-31 23:19:00,133.4,133.405,133.395,133.405,18400000.0
2009-08-31 23:20:00,133.41,133.41,133.4,133.4,44100000.0
2009-08-31 23:21:00,133.405,133.41,133.34,133.34,71300000.0
2009-08-31 23:22:00,133.33,133.39,133.32,133.34,83200000.0
2009-08-31 23:23:00,133.34,133.37,133.34,133.37,30700000.0
2009-08-31 23:24:00,133.37,133.37,133.31,133.315,84000000.0
2009-08-31 23:25:00,133.325,133.36,133.315,133.35,83300000.0
2009-08-31 23:26:00,133.35,133.37,133.35,133.36,20300000.0
2009-08-31 23:27:00,133.36,133.36,133.34,133.345,17500000.0
2009-08-31 23:28:00,133.345,133.38,133.325,133.37,44100000.0
2009-08-31 23:29:00,133.345,133.35,133.315,133.315,19900000.0
2009-08-31 23:30:00,133.32,133.33,133.32,133.33,39000000.0
2009-08-31 23:31:00,133.33,133.33,133.31,133.32,31200000.0
2009-08-31 23:32:00,133.325,133.325,133.305,133.305,10800000.0
2009-08-31 23:33:00,133.305,133.335,133.275,133.335,104400000.0
2009-08-31 23:34:00,133.335,133.375,133.315,133.35,166400000.0
2009-08-31 23:35:00,133.35,133.41,133.35,133.355,90000000.0
2009-08-31 23:36:00,133.365,133.39,133.36,133.37,65200000.0
2009-08-31 23:37:00,133.37,133.37,133.35,133.35,33100000.0
2009-08-31 23:38:00,133.35,133.355,133.35,133.35,30800000.0
2009-08-31 23:39:00,133.35,133.37,133.34,133.35,142700000.0
2009-08-31 23:40:00,133.35,133.35,133.315,133.32,102200000.0
2009-08-31 23:41:00,133.33,133.33,133.265,133.3,160200000.0
2009-08-31 23:42:00,133.305,133.305,133.29,133.3,58100000.0
2009-08-31 23:43:00,133.3,133.3,133.295,133.295,31500000.0
2009-08-31 23:44:00,133.295,133.3,133.225,133.225,195000000.0
2009-08-31 23:45:00,133.23,133.26,133.23,133.245,92900000.0
2009-08-31 23:46:00,133.25,133.255,133.21,133.22,84900000.0
2009-08-31 23:47:00,133.21,133.22,133.2,133.2,71500000.0
2009-08-31 23:48:00,133.2,133.21,133.2,133.2,54000000.0
2009-08-31 23:49:00,133.2,133.225,133.2,133.215,69500000.0
2009-08-31 23:50:00,133.215,133.215,133.21,133.215,25400000.0
2009-08-31 23:51:00,133.215,133.225,133.21,133.225,33500000.0
2009-08-31 23:52:00,133.22,133.22,133.21,133.215,23400000.0
2009-08-31 23:53:00,133.215,133.22,133.21,133.21,16900000.0
2009-08-31 23:54:00,133.205,133.215,133.205,133.21,13200000.0
2009-08-31 23:55:00,133.21,133.235,133.205,133.23,63100000.0
2009-08-31 23:56:00,133.245,133.245,133.24,133.24,44300000.0
2009-08-31 23:57:00,133.24,133.25,133.24,133.245,28000000.0
2009-08-31 23:58:00,133.25,133.25,133.25,133.25,2400000.0
2009-08-31 23:59:00,133.255,133.255,133.255,133.255,15400000.0
2009-09-01 00:00:00,133.255,133.275,133.25,133.26,122500000.0
2009-09-01 00:01:00,133.265,133.28,133.25,133.265,115000000.0
2009-09-01 00:02:00,133.265,133.27,133.25,133.255,80900000.0
2009-09-01 00:03:00,133.255,133.29,133.255,133.28,60200000.0
2009-09-01 00:04:00,133.28,133.33,133.28,133.325,93900000.0
2009-09-01 00:05:00,133.32,133.32,133.29,133.3,61700000.0
2009-09-01 00:06:00,133.3,133.305,133.285,133.3,48300000.0
2009-09-01 00:07:00,133.29,133.3,133.26,133.27,34700000.0
2009-09-01 00:08:00,133.27,133.27,133.24,133.24,44200000.0
2009-09-01 00:09:00,133.24,133.24,133.21,133.22,49600000.0
2009-09-01 00:10:00,133.215,133.215,133.195,133.21,17800000.0
2009-09-01 00:11:00,133.21,133.22,133.21,133.22,22700000.0
2009-09-01 00:12:00,133.22,133.22,133.19,133.2,66700000.0
2009-09-01 00:13:00,133.2,133.2,133.195,133.2,40600000.0
2009-09-01 00:14:00,133.195,133.195,133.19,133.19,39300000.0
2009-09-01 00:15:00,133.19,133.195,133.19,133.19,56900000.0
2009-09-01 00:16:00,133.19,133.25,133.175,133.22,90200000.0
2009-09-01 00:17:00,133.22,133.23,133.22,133.22,33100000.0
2009-09-01 00:18:00,133.22,133.22,133.21,133.21,9500000.0
2009-09-01 00:19:00,133.2,133.2,133.195,133.195,6700000.0
2009-09-01 00:20:00,133.195,133.2,133.19,133.2,17600000.0
2009-09-01 00:21:00,133.2,133.215,133.165,133.165,87500000.0
2009-09-01 00:22:00,133.16,133.19,133.16,133.18,48100000.0
2009-09-01 00:23:00,133.19,133.19,133.165,133.165,23900000.0
2009-09-01 00:24:00,133.16,133.165,133.13,133.155,69200000.0
2009-09-01 00:25:00,133.155,133.165,133.11,133.125,183600000.0
2009-09-01 00:26:00,133.125,133.125,133.12,133.125,35100000.0
2009-09-01 00:27:00,133.12,133.14,133.12,133.14,64200000.0
2009-09-01 00:28:00,133.125,133.15,133.11,133.115,158200000.0
2009-09-01 00:29:00,133.115,133.14,133.115,133.13,100200000.0
2009-09-01 00:30:00,133.135,133.14,133.125,133.14,30500000.0
2009-09-01 00:31:00,133.15,133.15,133.13,133.135,32400000.0
2009-09-01 00:32:00,133.14,133.14,133.135,133.135,5800000.0
2009-09-01 00:33:00,133.135,133.135,133.135,133.135,2700000.0
2009-09-01 00:34:00,133.135,133.135,133.135,133.135,4800000.0
2009-09-01 00:35:00,133.135,133.165,133.135,133.165,34000000.0
2009-09-01 00:36:00,133.14,133.145,133.135,133.135,28700000.0
2009-09-01 00:37:00,133.135,133.16,133.125,133.155,108200000.0
2009-09-01 00:38:00,133.155,133.155,133.15,133.15,66300000.0
2009-09-01 00:39:00,133.155,133.155,133.14,133.14,83200000.0
2009-09-01 00:40:00,133.145,133.15,133.135,133.145,82100000.0
2009-09-01 00:41:00,133.15,133.165,133.15,133.16,17000000.0
2009-09-01 00:42:00,133.16,133.17,133.16,133.17,9600000.0
2009-09-01 00:43:00,133.175,133.225,133.175,133.225,81000000.0
2009-09-01 00:44:00,133.225,133.255,133.205,133.245,123300000.0
2009-09-01 00:45:00,133.255,133.28,133.245,133.245,94800000.0
2009-09-01 00:46:00,133.245,133.255,133.245,133.245,14600000.0
2009-09-01 00:47:00,133.245,133.255,133.245,133.255,30900000.0
2009-09-01 00:48:00,133.25,133.26,133.24,133.24,73200000.0
2009-09-01 00:49:00,133.255,133.26,133.24,133.245,91600000.0
2009-09-01 00:50:00,133.245,133.255,133.245,133.25,63000000.0
2009-09-01 00:51:00,133.255,133.27,133.245,133.265,100200000.0
2009-09-01 00:52:00,133.265,133.28,133.26,133.265,86200000.0
2009-09-01 00:53:00,133.27,133.275,133.255,133.26,47100000.0
2009-09-01 00:54:00,133.265,133.265,133.255,133.26,81100000.0
2009-09-01 00:55:00,133.26,133.27,133.255,133.26,39200000.0
2009-09-01 00:56:00,133.26,133.27,133.26,133.27,23100000.0
2009-09-01 00:57:00,133.27,133.275,133.26,133.27,40700000.0
2009-09-01 00:58:00,133.27,133.315,133.27,133.3,136100000.0
2009-09-01 00:59:00,133.305,133.31,133.275,133.28,79500000.0
2009-09-01 01:00:00,133.275,133.275,133.255,133.275,70900000.0
2009-09-01 01:01:00,133.275,133.3,133.275,133.29,79300000.0
2009-09-01 01:02:00,133.29,133.3,133.29,133.3,16300000.0
2009-09-01 01:03:00,133.3,133.3,133.3,133.3,25700000.0
2009-09-01 01:04:00,133.3,133.3,133.3,133.3,3900000.0
2009-09-01 01:05:00,133.3,133.32,133.3,133.32,49100000.0
2009-09-01 01:06:00,133.32,133.32,133.305,133.305,42400000.0
2009-09-01 01:07:00,133.3,133.335,133.295,133.335,82900000.0
2009-09-01 01:08:00,133.335,133.37,133.32,133.37,117500000.0
2009-09-01 01:09:00,133.375,133.375,133.365,133.365,34500000.0
2009-09-01 01:10:00,133.365,133.375,133.36,133.365,77400000.0
2009-09-01 01:11:00,133.365,133.39,133.365,133.375,88400000.0
2009-09-01 01:12:00,133.38,133.41,133.375,133.41,150600000.0
2009-09-01 01:13:00,133.41,133.43,133.41,133.43,144300000.0
2009-09-01 01:14:00,133.43,133.455,133.405,133.415,255300000.0
2009-09-01 01:15:00,133.415,133.43,133.39,133.4,180000000.0
2009-09-01 01:16:00,133.4,133.405,133.4,133.405,16800000.0
2009-09-01 01:17:00,133.405,133.41,133.395,133.405,64800000.0
2009-09-01 01:18:00,133.41,133.425,133.405,133.415,94200000.0
2009-09-01 01:19:00,133.43,133.43,133.405,133.405,53500000.0
2009-09-01 01:20:00,133.405,133.42,133.405,133.415,60800000.0
2009-09-01 01:21:00,133.42,133.435,133.405,133.405,84000000.0
2009-09-01 01:22:00,133.405,133.405,133.405,133.405,22200000.0
2009-09-01 01:23:00,133.405,133.405,133.355,133.355,74800000.0
2009-09-01 01:24:00,133.355,133.375,133.33,133.375,43000000.0
2009-09-01 01:25:00,133.375,133.4,133.375,133.395,23500000.0
2009-09-01 01:26:00,133.4,133.405,133.38,133.38,35300000.0
2009-09-01 01:27:00,133.38,133.385,133.37,133.385,85500000.0
2009-09-01 01:28:00,133.385,133.385,133.385,133.385,2000000.0
2009-09-01 01:29:00,133.385,133.385,133.385,133.385,5000000.0
2009-09-01 01:30:00,133.38,133.385,133.365,133.385,49800000.0
2009-09-01 01:31:00,133.385,133.385,133.38,133.38,20900000.0
2009-09-01 01:32:00,133.37,133.37,133.355,133.355,25000000.0
2009-09-01 01:33:00,133.355,133.355,133.325,133.325,16600000.0
2009-09-01 01:34:00,133.325,133.335,133.305,133.315,94000000.0
2009-09-01 01:35:00,133.315,133.33,133.3,133.315,86300000.0
2009-09-01 01:36:00,133.315,133.315,133.3,133.305,62200000.0
2009-09-01 01:37:00,133.305,133.315,133.3,133.31,26600000.0
2009-09-01 01:38:00,133.305,133.33,133.295,133.295,73000000.0
2009-09-01 01:39:00,133.295,133.305,133.255,133.255,71000000.0
2009-09-01 01:40:00,133.255,133.265,133.255,133.26,146900000.0
2009-09-01 01:41:00,133.26,133.265,133.26,133.26,116200000.0
2009-09-01 01:42:00,133.26,133.26,133.225,133.225,105600000.0
2009-09-01 01:43:00,133.225,133.225,133.2,133.2,80700000.0
2009-09-01 01:44:00,133.2,133.215,133.18,133.19,290300000.0
2009-09-01 01:45:00,133.2,133.225,133.2,133.225,196200000.0
2009-09-01 01:46:00,133.225,133.25,133.225,133.25,100600000.0
2009-09-01 01:47:00,133.25,133.25,133.245,133.25,31200000.0
2009-09-01 01:48:00,133.25,133.25,133.205,133.205,98400000.0
2009-09-01 01:49:00,133.205,133.205,133.175,133.18,103200000.0
2009-09-01 01:50:00,133.18,133.19,133.175,133.19,86700000.0
2009-09-01 01:51:00,133.19,133.245,133.19,133.22,140500000.0
2009-09-01 01:52:00,133.225,133.235,133.2,133.2,86800000.0
2009-09-01 01:53:00,133.205,133.225,133.2,133.215,170300000.0
2009-09-01 01:54:00,133.22,133.235,133.22,133.235,36300000.0
2009-09-01 01:55:00,133.24,133.245,133.225,133.245,82300000.0
2009-09-01 01:56:00,133.245,133.245,133.23,133.235,36500000.0
2009-09-01 01:57:00,133.24,133.24,133.21,133.235,74600000.0
2009-09-01 01:58:00,133.235,133.235,133.21,133.21,70000000.0
2009-09-01 01:59:00,133.21,133.21,133.15,133.155,153700000.0
2009-09-01 02:00:00,133.155,133.155,133.11,133.13,237100000.0
2009-09-01 02:01:00,133.13,133.18,133.13,133.155,188400000.0
2009-09-01 02:02:00,133.155,133.17,133.14,133.165,219000000.0
2009-09-01 02:03:00,133.16,133.18,133.155,133.18,86200000.0
2009-09-01 02:04:00,133.18,133.34,133.165,133.305,249000000.0
2009-09-01 02:05:00,133.305,133.305,133.26,133.29,172800000.0
2009-09-01 02:06:00,133.29,133.35,133.29,133.305,204400000.0
2009-09-01 02:07:00,133.305,133.31,133.26,133.275,206300000.0
2009-09-01 02:08:00,133.28,133.385,133.28,133.365,157600000.0
2009-09-01 02:09:00,133.365,133.38,133.325,133.35,263300000.0
2009-09-01 02:10:00,133.355,133.385,133.33,133.345,186800000.0
2009-09-01 02:11:00,133.345,133.41,133.345,133.405,182400000.0
2009-09-01 02:12:00,133.405,133.405,133.325,133.325,134600000.0
2009-09-01 02:13:00,133.34,133.37,133.335,133.345,135700000.0
2009-09-01 02:14:00,133.36,133.37,133.315,133.315,147200000.0
2009-09-01 02:15:00,133.315,133.35,133.305,133.325,135600000.0
2009-09-01 02:16:00,133.325,133.355,133.325,133.335,122300000.0
2009-09-01 02:17:00,133.335,133.355,133.33,133.34,152600000.0
2009-09-01 02:18:00,133.335,133.34,133.31,133.335,104200000.0
2009-09-01 02:19:00,133.335,133.35,133.3,133.305,143000000.0
2009-09-01 02:20:00,133.31,133.31,133.25,133.29,248200000.0
2009-09-01 02:21:00,133.295,133.295,133.235,133.245,264000000.0
2009-09-01 02:22:00,133.25,133.275,133.25,133.265,208400000.0
2009-09-01 02:23:00,133.265,133.345,133.25,133.34,194400000.0
2009-09-01 02:24:00,133.34,133.355,133.29,133.32,195600000.0
2009-09-01 02:25:00,133.32,133.32,133.275,133.32,161500000.0
2009-09-01 02:26:00,133.32,133.33,133.245,133.305,108400000.0
2009-09-01 02:27:00,133.305,133.355,133.305,133.33,195000000.0
2009-09-01 02:28:00,133.325,133.345,133.3,133.31,146700000.0
2009-09-01 02:29:00,133.31,133.315,133.26,133.315,198600000.0
2009-09-01 02:30:00,133.32,133.33,133.315,133.315,61600000.0
2009-09-01 02:31:00,133.31,133.335,133.3,133.32,105100000.0
2009-09-01 02:32:00,133.32,133.325,133.29,133.305,122700000.0
2009-09-01 02:33:00,133.31,133.33,133.31,133.315,63200000.0
2009-09-01 02:34:00,133.315,133.315,133.285,133.295,81900000.0
2009-09-01 02:35:00,133.295,133.295,133.28,133.28,49600000.0
2009-09-01 02:36:00,133.28,133.28,133.25,133.26,78900000.0
2009-09-01 02:37:00,133.26,133.26,133.225,133.23,80800000.0
2009-09-01 02:38:00,133.23,133.235,133.21,133.235,96600000.0
2009-09-01 02:39:00,133.245,133.245,133.215,133.225,115200000.0
2009-09-01 02:40:00,133.23,133.23,133.22,133.23,44200000.0
2009-09-01 02:41:00,133.235,133.315,133.235,133.315,149200000.0
2009-09-01 02:42:00,133.325,133.355,133.315,133.32,177200000.0
2009-09-01 02:43:00,133.32,133.36,133.315,133.36,85400000.0
2009-09-01 02:44:00,133.355,133.37,133.34,133.36,162600000.0
2009-09-01 02:45:00,133.36,133.375,133.315,133.315,195700000.0
2009-09-01 02:46:00,133.325,133.335,133.295,133.335,88900000.0
2009-09-01 02:47:00,133.34,133.36,133.34,133.35,145600000.0
2009-09-01 02:48:00,133.35,133.365,133.315,133.33,182100000.0
2009-09-01 02:49:00,133.33,133.345,133.315,133.335,168800000.0
2009-09-01 02:50:00,133.335,133.375,133.33,133.365,165200000.0
2009-09-01 02:51:00,133.365,133.42,133.365,133.375,211700000.0
2009-09-01 02:52:00,133.375,133.425,133.375,133.375,184700000.0
2009-09-01 02:53:00,133.365,133.365,133.295,133.295,216400000.0
2009-09-01 02:54:00,133.295,133.305,133.21,133.22,312800000.0
2009-09-01 02:55:00,133.22,133.28,133.21,133.22,301000000.0
2009-09-01 02:56:00,133.22,133.245,133.21,133.24,310600000.0
2009-09-01 02:57:00,133.24,133.265,133.23,133.265,197800000.0
2009-09-01 02:58:00,133.265,133.295,133.26,133.28,85500000.0
2009-09-01 02:59:00,133.28,133.285,133.245,133.265,160900000.0
2009-09-01 03:00:00,133.265,133.36,133.245,133.355,287000000.0
2009-09-01 03:01:00,133.365,133.425,133.365,133.42,246200000.0
2009-09-01 03:02:00,133.42,133.445,133.405,133.43,208000000.0
2009-09-01 03:03:00,133.435,133.445,133.4,133.425,189300000.0
2009-09-01 03:04:00,133.425,133.455,133.405,133.435,206800000.0
2009-09-01 03:05:00,133.445,133.485,133.435,133.48,213800000.0
2009-09-01 03:06:00,133.48,133.49,133.455,133.48,128800000.0
2009-09-01 03:07:00,133.48,133.505,133.45,133.455,111800000.0
2009-09-01 03:08:00,133.455,133.48,133.45,133.45,113200000.0
2009-09-01 03:09:00,133.455,133.495,133.455,133.485,123200000.0
2009-09-01 03:10:00,133.48,133.51,133.48,133.49,189400000.0
2009-09-01 03:11:00,133.48,133.5,133.41,133.41,196800000.0
2009-09-01 03:12:00,133.41,133.43,133.375,133.42,148200000.0
2009-09-01 03:13:00,133.42,133.435,133.365,133.37,125300000.0
2009-09-01 03:14:00,133.37,133.45,133.37,133.45,198400000.0
2009-09-01 03:15:00,133.445,133.45,133.44,133.44,133600000.0
2009-09-01 03:16:00,133.44,133.445,133.425,133.435,179200000.0
2009-09-01 03:17:00,133.435,133.435,133.39,133.43,79600000.0
2009-09-01 03:18:00,133.43,133.45,133.43,133.44,91600000.0
2009-09-01 03:19:00,133.445,133.46,133.435,133.45,63200000.0
2009-09-01 03:20:00,133.45,133.48,133.45,133.47,78900000.0
2009-09-01 03:21:00,133.47,133.475,133.46,133.47,71600000.0
2009-09-01 03:22:00,133.465,133.47,133.41,133.47,125300000.0
2009-09-01 03:23:00,133.465,133.465,133.435,133.44,52100000.0
2009-09-01 03:24:00,133.445,133.465,133.445,133.45,36200000.0
2009-09-01 03:25:00,133.45,133.455,133.35,133.355,165800000.0
2009-09-01 03:26:00,133.355,133.395,133.355,133.385,190900000.0
2009-09-01 03:27:00,133.385,133.415,133.385,133.4,181100000.0
2009-09-01 03:28:00,133.4,133.415,133.37,133.37,131800000.0
2009-09-01 03:29:00,133.365,133.43,133.355,133.37,200000000.0
2009-09-01 03:30:00,133.37,133.42,133.355,133.415,189600000.0
2009-09-01 03:31:00,133.415,133.465,133.415,133.44,209300000.0
2009-09-01 03:32:00,133.44,133.525,133.44,133.505,332400000.0
2009-09-01 03:33:00,133.505,133.505,133.47,133.495,193100000.0
2009-09-01 03:34:00,133.495,133.555,133.48,133.555,272200000.0
2009-09-01 03:35:00,133.56,133.595,133.545,133.55,211900000.0
2009-09-01 03:36:00,133.55,133.555,133.51,133.53,195200000.0
2009-09-01 03:37:00,133.535,133.55,133.49,133.52,242100000.0
2009-09-01 03:38:00,133.515,133.525,133.49,133.51,212200000.0
2009-09-01 03:39:00,133.51,133.52,133.455,133.495,181600000.0
2009-09-01 03:40:00,133.5,133.505,133.485,133.505,164200000.0
2009-09-01 03:41:00,133.505,133.52,133.485,133.515,129300000.0
2009-09-01 03:42:00,133.515,133.525,133.505,133.52,124200000.0
2009-09-01 03:43:00,133.525,133.565,133.515,133.525,101400000.0
2009-09-01 03:44:00,133.52,133.585,133.515,133.57,141200000.0
2009-09-01 03:45:00,133.57,133.59,133.555,133.575,222600000.0
2009-09-01 03:46:00,133.575,133.635,133.56,133.59,180800000.0
2009-09-01 03:47:00,133.59,133.595,133.58,133.595,82800000.0
2009-09-01 03:48:00,133.585,133.615,133.58,133.61,91200000.0
2009-09-01 03:49:00,133.61,133.615,133.56,133.6,210300000.0
2009-09-01 03:50:00,133.6,133.61,133.58,133.595,345600000.0
2009-09-01 03:51:00,133.605,133.605,133.565,133.585,235900000.0
2009-09-01 03:52:00,133.585,133.59,133.57,133.575,112500000.0
2009-09-01 03:53:00,133.58,133.605,133.555,133.6,191200000.0
2009-09-01 03:54:00,133.61,133.615,133.565,133.58,148500000.0
2009-09-01 03:55:00,133.57,133.575,133.55,133.56,184500000.0
2009-09-01 03:56:00,133.56,133.585,133.56,133.575,72500000.0
2009-09-01 03:57:00,133.575,133.575,133.53,133.55,260100000.0
2009-09-01 03:58:00,133.545,133.545,133.515,133.52,114000000.0
2009-09-01 03:59:00,133.52,133.57,133.51,133.51,157800000.0
2009-09-01 04:00:00,133.51,133.54,133.51,133.52,209100000.0
2009-09-01 04:01:00,133.525,133.53,133.485,133.485,221800000.0
2009-09-01 04:02:00,133.485,133.55,133.485,133.52,274300000.0
2009-09-01 04:03:00,133.52,133.56,133.52,133.525,201000000.0
2009-09-01 04:04:00,133.525,133.53,133.52,133.52,72900000.0
2009-09-01 04:05:00,133.525,133.54,133.5,133.505,201400000.0
2009-09-01 04:06:00,133.51,133.515,133.485,133.495,231100000.0
2009-09-01 04:07:00,133.485,133.495,133.47,133.49,178300000.0
2009-09-01 04:08:00,133.495,133.5,133.485,133.495,37600000.0
2009-09-01 04:09:00,133.5,133.5,133.48,133.5,91600000.0
2009-09-01 04:10:00,133.5,133.5,133.485,133.49,208800000.0
2009-09-01 04:11:00,133.485,133.495,133.465,133.48,207900000.0
2009-09-01 04:12:00,133.48,133.48,133.465,133.47,78900000.0
2009-09-01 04:13:00,133.475,133.475,133.44,133.455,184800000.0
2009-09-01 04:14:00,133.455,133.48,133.42,133.43,187500000.0
2009-09-01 04:15:00,133.43,133.445,133.42,133.445,157300000.0
2009-09-01 04:16:00,133.445,133.455,133.425,133.425,175700000.0
2009-09-01 04:17:00,133.425,133.465,133.42,133.465,113500000.0
2009-09-01 04:18:00,133.46,133.46,133.425,133.43,251100000.0
2009-09-01 04:19:00,133.43,133.43,133.395,133.415,211100000.0
2009-09-01 04:20:00,133.415,133.435,133.405,133.43,167600000.0
2009-09-01 04:21:00,133.43,133.45,133.415,133.415,139300000.0
2009-09-01 04:22:00,133.415,133.415,133.385,133.395,197900000.0
2009-09-01 04:23:00,133.395,133.405,133.335,133.34,403100001.0
2009-09-01 04:24:00,133.345,133.37,133.34,133.36,202200000.0
2009-09-01 04:25:00,133.37,133.39,133.36,133.38,201300000.0
2009-09-01 04:26:00,133.38,133.4,133.38,133.385,136700000.0
2009-09-01 04:27:00,133.385,133.385,133.355,133.355,194000000.0
2009-09-01 04:28:00,133.36,133.405,133.36,133.405,80800000.0
2009-09-01 04:29:00,133.4,133.41,133.395,133.4,157400000.0
2009-09-01 04:30:00,133.4,133.405,133.36,133.38,135800000.0
2009-09-01 04:31:00,133.385,133.385,133.335,133.35,275800000.0
2009-09-01 04:32:00,133.35,133.36,133.315,133.335,181100000.0
2009-09-01 04:33:00,133.335,133.36,133.305,133.36,187500000.0
2009-09-01 04:34:00,133.36,133.36,133.335,133.34,102300000.0
2009-09-01 04:35:00,133.34,133.37,133.34,133.37,133000000.0
2009-09-01 04:36:00,133.375,133.385,133.365,133.365,55400000.0
2009-09-01 04:37:00,133.365,133.39,133.355,133.385,174400000.0
2009-09-01 04:38:00,133.385,133.42,133.38,133.41,147000000.0
2009-09-01 04:39:00,133.41,133.435,133.405,133.42,260900000.0
2009-09-01 04:40:00,133.42,133.42,133.395,133.395,33700000.0
2009-09-01 04:41:00,133.395,133.42,133.395,133.405,66800000.0
2009-09-01 04:42:00,133.405,133.405,133.345,133.37,170100000.0
2009-09-01 04:43:00,133.375,133.395,133.37,133.395,163400000.0
2009-09-01 04:44:00,133.39,133.39,133.365,133.37,231700000.0
2009-09-01 04:45:00,133.37,133.385,133.365,133.375,227800000.0
2009-09-01 04:46:00,133.375,133.375,133.345,133.37,138800000.0
2009-09-01 04:47:00,133.37,133.37,133.355,133.36,79200000.0
2009-09-01 04:48:00,133.36,133.375,133.36,133.36,43200000.0
2009-09-01 04:49:00,133.36,133.375,133.36,133.375,43900000.0
2009-09-01 04:50:00,133.375,133.4,133.375,133.4,88700000.0
2009-09-01 04:51:00,133.4,133.4,133.37,133.37,128100000.0
2009-09-01 04:52:00,133.375,133.395,133.37,133.38,112200000.0
2009-09-01 04:53:00,133.38,133.38,133.375,133.38,98400000.0
2009-09-01 04:54:00,133.38,133.4,133.365,133.4,134600000.0
2009-09-01 04:55:00,133.4,133.42,133.395,133.41,90400000.0
2009-09-01 04:56:00,133.41,133.425,133.4,133.415,243800000.0
2009-09-01 04:57:00,133.415,133.425,133.4,133.4,190300000.0
2009-09-01 04:58:00,133.4,133.41,133.4,133.4,98100000.0
2009-09-01 04:59:00,133.405,133.435,133.405,133.425,192200000.0
2009-09-01 05:00:00,133.425,133.425,133.39,133.395,158300000.0
2009-09-01 05:01:00,133.395,133.435,133.39,133.425,248100000.0
2009-09-01 05:02:00,133.42,133.43,133.415,133.42,78700000.0
2009-09-01 05:03:00,133.42,133.43,133.42,133.43,81300000.0
2009-09-01 05:04:00,133.43,133.445,133.42,133.435,122300000.0
2009-09-01 05:05:00,133.435,133.45,133.43,133.435,186600000.0
2009-09-01 05:06:00,133.43,133.455,133.43,133.445,266900000.0
2009-09-01 05:07:00,133.44,133.45,133.425,133.425,243400000.0
2009-09-01 05:08:00,133.425,133.43,133.425,133.43,74000000.0
2009-09-01 05:09:00,133.43,133.435,133.425,133.425,118200000.0
2009-09-01 05:10:00,133.425,133.445,133.425,133.445,79700000.0
2009-09-01 05:11:00,133.44,133.445,133.44,133.445,33100000.0
2009-09-01 05:12:00,133.445,133.445,133.43,133.44,47900000.0
2009-09-01 05:13:00,133.435,133.445,133.435,133.445,26600000.0
2009-09-01 05:14:00,133.445,133.445,133.44,133.445,66600000.0
2009-09-01 05:15:00,133.445,133.455,133.435,133.45,108400000.0
2009-09-01 05:16:00,133.455,133.46,133.455,133.46,21000000.0
2009-09-01 05:17:00,133.46,133.46,133.455,133.455,51300000.0
2009-09-01 05:18:00,133.455,133.455,133.45,133.455,15800000.0
2009-09-01 05:19:00,133.455,133.455,133.45,133.45,6600000.0
2009-09-01 05:20:00,133.46,133.48,133.46,133.475,44000000.0
2009-09-01 05:21:00,133.465,133.475,133.455,133.465,97800000.0
2009-09-01 05:22:00,133.46,133.47,133.455,133.465,93500000.0
2009-09-01 05:23:00,133.465,133.48,133.46,133.465,122800000.0
2009-09-01 05:24:00,133.465,133.465,133.435,133.445,86400000.0
2009-09-01 05:25:00,133.445,133.46,133.445,133.46,83200000.0
2009-09-01 05:26:00,133.46,133.46,133.435,133.435,81900000.0
2009-09-01 05:27:00,133.44,133.46,133.44,133.46,134200000.0
2009-09-01 05:28:00,133.455,133.46,133.44,133.44,163700000.0
2009-09-01 05:29:00,133.44,133.45,133.44,133.45,56900000.0
2009-09-01 05:30:00,133.45,133.475,133.435,133.46,131400000.0
2009-09-01 05:31:00,133.455,133.455,133.425,133.435,198200000.0
2009-09-01 05:32:00,133.44,133.515,133.44,133.505,129500000.0
2009-09-01 05:33:00,133.505,133.54,133.505,133.525,197200000.0
2009-09-01 05:34:00,133.525,133.535,133.525,133.535,42000000.0
2009-09-01 05:35:00,133.525,133.56,133.515,133.545,188000000.0
2009-09-01 05:36:00,133.56,133.675,133.56,133.66,262800000.0
2009-09-01 05:37:00,133.66,133.685,133.62,133.67,462200000.0
2009-09-01 05:38:00,133.67,133.72,133.665,133.715,444900000.0
2009-09-01 05:39:00,133.71,133.715,133.685,133.695,407700000.0
2009-09-01 05:40:00,133.7,133.7,133.66,133.675,335600000.0
2009-09-01 05:41:00,133.675,133.68,133.67,133.675,173800000.0
2009-09-01 05:42:00,133.675,133.675,133.645,133.66,136800000.0
2009-09-01 05:43:00,133.66,133.69,133.66,133.68,155900000.0
2009-09-01 05:44:00,133.69,133.705,133.685,133.7,113400000.0
2009-09-01 05:45:00,133.7,133.7,133.65,133.655,159700000.0
2009-09-01 05:46:00,133.66,133.69,133.66,133.675,299100000.0
2009-09-01 05:47:00,133.675,133.68,133.665,133.665,274500000.0
2009-09-01 05:48:00,133.665,133.67,133.63,133.65,117300000.0
2009-09-01 05:49:00,133.645,133.65,133.645,133.645,142200000.0
2009-09-01 05:50:00,133.645,133.645,133.64,133.645,21100000.0
2009-09-01 05:51:00,133.645,133.675,133.645,133.66,136300000.0
2009-09-01 05:52:00,133.66,133.68,133.66,133.665,166600000.0
2009-09-01 05:53:00,133.665,133.665,133.61,133.63,331000000.0
2009-09-01 05:54:00,133.63,133.655,133.605,133.605,225900000.0
2009-09-01 05:55:00,133.605,133.645,133.605,133.645,194600000.0
2009-09-01 05:56:00,133.65,133.65,133.635,133.65,247200000.0
2009-09-01 05:57:00,133.65,133.655,133.65,133.65,125400000.0
2009-09-01 05:58:00,133.65,133.695,133.65,133.685,145900000.0
2009-09-01 05:59:00,133.685,133.69,133.665,133.69,144000000.0
2009-09-01 06:00:00,133.69,133.69,133.665,133.675,133200000.0
2009-09-01 06:01:00,133.675,133.69,133.67,133.68,130800000.0
2009-09-01 06:02:00,133.675,133.695,133.675,133.68,238900000.0
2009-09-01 06:03:00,133.68,133.68,133.66,133.665,207000000.0
2009-09-01 06:04:00,133.66,133.66,133.655,133.655,90100000.0
2009-09-01 06:05:00,133.66,133.675,133.65,133.66,134100000.0
2009-09-01 06:06:00,133.66,133.665,133.655,133.655,128400000.0
2009-09-01 06:07:00,133.66,133.7,133.655,133.675,363600000.0
2009-09-01 06:08:00,133.665,133.705,133.66,133.695,211900000.0
2009-09-01 06:09:00,133.7,133.7,133.68,133.68,100700000.0
2009-09-01 06:10:00,133.675,133.74,133.67,133.73,213100000.0
2009-09-01 06:11:00,133.73,133.75,133.715,133.725,291600000.0
2009-09-01 06:12:00,133.735,133.735,133.69,133.705,250000000.0
2009-09-01 06:13:00,133.72,133.72,133.65,133.66,316000000.0
2009-09-01 06:14:00,133.665,133.675,133.665,133.67,79100000.0
2009-09-01 06:15:00,133.67,133.72,133.67,133.695,165700000.0
2009-09-01 06:16:00,133.695,133.695,133.625,133.64,234200000.0
2009-09-01 06:17:00,133.645,133.655,133.63,133.645,178300000.0
2009-09-01 06:18:00,133.645,133.66,133.64,133.66,61900000.0
2009-09-01 06:19:00,133.675,133.69,133.66,133.675,183600000.0
2009-09-01 06:20:00,133.67,133.67,133.65,133.665,129800000.0
2009-09-01 06:21:00,133.665,133.67,133.65,133.65,99400000.0
2009-09-01 06:22:00,133.65,133.675,133.645,133.665,159900000.0
2009-09-01 06:23:00,133.675,133.7,133.665,133.67,239600000.0
2009-09-01 06:24:00,133.675,133.675,133.615,133.64,202700000.0
2009-09-01 06:25:00,133.645,133.665,133.625,133.645,106000000.0
2009-09-01 06:26:00,133.645,133.665,133.605,133.605,203700000.0
2009-09-01 06:27:00,133.6,133.635,133.595,133.61,168200000.0
2009-09-01 06:28:00,133.61,133.65,133.605,133.62,120200000.0
2009-09-01 06:29:00,133.625,133.63,133.6,133.61,45900000.0
2009-09-01 06:30:00,133.61,133.61,133.5,133.5,168800000.0
2009-09-01 06:31:00,133.49,133.52,133.45,133.495,233900000.0
2009-09-01 06:32:00,133.495,133.555,133.495,133.505,217200000.0
2009-09-01 06:33:00,133.505,133.555,133.5,133.545,103500000.0
2009-09-01 06:34:00,133.545,133.555,133.52,133.525,105000000.0
2009-09-01 06:35:00,133.525,133.605,133.525,133.59,224600000.0
2009-09-01 06:36:00,133.59,133.595,133.52,133.52,116700000.0
2009-09-01 06:37:00,133.52,133.525,133.5,133.52,252300000.0
2009-09-01 06:38:00,133.52,133.52,133.51,133.52,74000000.0
2009-09-01 06:39:00,133.52,133.56,133.51,133.55,209600000.0
2009-09-01 06:40:00,133.54,133.55,133.5,133.5,258100000.0
2009-09-01 06:41:00,133.5,133.51,133.48,133.485,95000000.0
2009-09-01 06:42:00,133.49,133.52,133.485,133.485,106400000.0
2009-09-01 06:43:00,133.49,133.49,133.42,133.44,241900000.0
2009-09-01 06:44:00,133.44,133.44,133.39,133.42,213300000.0
2009-09-01 06:45:00,133.42,133.45,133.41,133.45,259000000.0
2009-09-01 06:46:00,133.45,133.465,133.44,133.44,141200000.0
2009-09-01 06:47:00,133.445,133.445,133.38,133.385,348900000.0
2009-09-01 06:48:00,133.385,133.455,133.38,133.445,258800000.0
2009-09-01 06:49:00,133.44,133.45,133.425,133.45,239000000.0
2009-09-01 06:50:00,133.455,133.485,133.455,133.47,91600000.0
2009-09-01 06:51:00,133.48,133.51,133.475,133.5,280600000.0
2009-09-01 06:52:00,133.5,133.5,133.45,133.48,358900000.0
2009-09-01 06:53:00,133.475,133.48,133.45,133.45,320100000.0
2009-09-01 06:54:00,133.45,133.51,133.45,133.505,288500000.0
2009-09-01 06:55:00,133.5,133.505,133.49,133.5,132700000.0
2009-09-01 06:56:00,133.5,133.5,133.46,133.46,104100000.0
2009-09-01 06:57:00,133.46,133.47,133.44,133.455,148300000.0
2009-09-01 06:58:00,133.45,133.49,133.45,133.465,108400000.0
2009-09-01 06:59:00,133.465,133.5,133.465,133.5,177800000.0
2009-09-01 07:00:00,133.5,133.52,133.485,133.515,227400000.0
2009-09-01 07:01:00,133.515,133.55,133.515,133.53,169200000.0
2009-09-01 07:02:00,133.53,133.635,133.52,133.62,252200000.0
2009-09-01 07:03:00,133.62,133.67,133.6,133.605,299200000.0
2009-09-01 07:04:00,133.605,133.64,133.605,133.61,254900000.0
2009-09-01 07:05:00,133.61,133.645,133.595,133.595,310100000.0
2009-09-01 07:06:00,133.6,133.615,133.59,133.6,181300000.0
2009-09-01 07:07:00,133.605,133.605,133.525,133.54,348800000.0
2009-09-01 07:08:00,133.545,133.58,133.545,133.57,201100000.0
2009-09-01 07:09:00,133.57,133.59,133.55,133.57,223500000.0
2009-09-01 07:10:00,133.57,133.58,133.55,133.56,169600001.0
2009-09-01 07:11:00,133.565,133.58,133.53,133.57,222300000.0
2009-09-01 07:12:00,133.57,133.605,133.565,133.59,157500000.0
2009-09-01 07:13:00,133.585,133.59,133.525,133.55,247400000.0
2009-09-01 07:14:00,133.54,133.545,133.49,133.515,223100000.0
2009-09-01 07:15:00,133.515,133.535,133.51,133.53,168700000.0
2009-09-01 07:16:00,133.53,133.555,133.53,133.545,138800000.0
2009-09-01 07:17:00,133.545,133.545,133.5,133.545,235400000.0
2009-09-01 07:18:00,133.54,133.55,133.5,133.505,194400000.0
2009-09-01 07:19:00,133.505,133.555,133.5,133.545,150300000.0
2009-09-01 07:20:00,133.545,133.545,133.515,133.515,78100000.0
2009-09-01 07:21:00,133.515,133.53,133.515,133.53,38000000.0
2009-09-01 07:22:00,133.53,133.555,133.525,133.55,125500000.0
2009-09-01 07:23:00,133.555,133.595,133.555,133.565,194300000.0
2009-09-01 07:24:00,133.565,133.585,133.565,133.58,71000000.0
2009-09-01 07:25:00,133.58,133.615,133.58,133.6,113400000.0
2009-09-01 07:26:00,133.6,133.605,133.585,133.59,75300000.0
2009-09-01 07:27:00,133.59,133.61,133.59,133.61,76100000.0
2009-09-01 07:28:00,133.61,133.61,133.585,133.59,116400000.0
2009-09-01 07:29:00,133.59,133.635,133.59,133.62,242000000.0
2009-09-01 07:30:00,133.62,133.63,133.62,133.625,112900000.0
2009-09-01 07:31:00,133.625,133.64,133.61,133.61,268000000.0
2009-09-01 07:32:00,133.61,133.65,133.595,133.63,285100000.0
2009-09-01 07:33:00,133.63,133.64,133.595,133.605,220300000.0
2009-09-01 07:34:00,133.61,133.62,133.605,133.615,53000000.0
2009-09-01 07:35:00,133.615,133.62,133.61,133.615,105900000.0
2009-09-01 07:36:00,133.63,133.645,133.62,133.63,77000000.0
2009-09-01 07:37:00,133.63,133.71,133.625,133.67,319200000.0
2009-09-01 07:38:00,133.665,133.69,133.65,133.66,371600000.0
2009-09-01 07:39:00,133.66,133.67,133.655,133.66,463700000.0
2009-09-01 07:40:00,133.655,133.665,133.615,133.62,416700000.0
2009-09-01 07:41:00,133.62,133.65,133.615,133.63,217400000.0
2009-09-01 07:42:00,133.63,133.64,133.62,133.63,132500000.0
2009-09-01 07:43:00,133.63,133.635,133.615,133.63,191400000.0
2009-09-01 07:44:00,133.635,133.65,133.63,133.65,139300000.0
2009-09-01 07:45:00,133.65,133.65,133.63,133.635,177500000.0
2009-09-01 07:46:00,133.635,133.65,133.62,133.65,139700000.0
2009-09-01 07:47:00,133.65,133.655,133.64,133.645,86100000.0
2009-09-01 07:48:00,133.645,133.66,133.625,133.64,149100000.0
2009-09-01 07:49:00,133.635,133.645,133.605,133.61,250200000.0
2009-09-01 07:50:00,133.605,133.61,133.595,133.605,139900000.0
2009-09-01 07:51:00,133.6,133.61,133.585,133.595,113000000.0
2009-09-01 07:52:00,133.595,133.595,133.585,133.595,28600000.0
2009-09-01 07:53:00,133.595,133.6,133.575,133.585,152500000.0
2009-09-01 07:54:00,133.58,133.58,133.525,133.54,158100000.0
2009-09-01 07:55:00,133.55,133.57,133.54,133.57,197200000.0
2009-09-01 07:56:00,133.57,133.635,133.545,133.6,295400000.0
2009-09-01 07:57:00,133.6,133.615,133.565,133.58,209800000.0
2009-09-01 07:58:00,133.58,133.59,133.535,133.575,204500000.0
2009-09-01 07:59:00,133.575,133.605,133.57,133.59,224600000.0
2009-09-01 08:00:00,133.59,133.645,133.585,133.64,388800000.0
2009-09-01 08:01:00,133.635,133.745,133.62,133.725,425200000.0
2009-09-01 08:02:00,133.725,133.745,133.705,133.715,591300000.0
2009-09-01 08:03:00,133.72,133.76,133.71,133.755,458100000.0
2009-09-01 08:04:00,133.75,133.835,133.75,133.805,311800000.0
2009-09-01 08:05:00,133.81,133.825,133.76,133.765,248500000.0
2009-09-01 08:06:00,133.765,133.885,133.765,133.86,223800000.0
2009-09-01 08:07:00,133.86,133.86,133.8,133.805,382499999.0
2009-09-01 08:08:00,133.805,133.815,133.795,133.805,310400000.0
2009-09-01 08:09:00,133.805,133.81,133.76,133.76,423300000.0
2009-09-01 08:10:00,133.76,133.79,133.76,133.765,402000000.0
2009-09-01 08:11:00,133.765,133.78,133.745,133.765,167300000.0
2009-09-01 08:12:00,133.765,133.775,133.73,133.735,543300000.0
2009-09-01 08:13:00,133.735,133.76,133.71,133.715,250400000.0
2009-09-01 08:14:00,133.71,133.745,133.69,133.725,229100000.0
2009-09-01 08:15:00,133.72,133.76,133.715,133.72,126900000.0
2009-09-01 08:16:00,133.72,133.745,133.665,133.67,476200000.0
2009-09-01 08:17:00,133.665,133.675,133.59,133.605,321000000.0
2009-09-01 08:18:00,133.605,133.61,133.555,133.595,243600000.0
2009-09-01 08:19:00,133.6,133.64,133.59,133.64,162500000.0
2009-09-01 08:20:00,133.645,133.655,133.61,133.615,319000000.0
2009-09-01 08:21:00,133.615,133.66,133.615,133.65,269000000.0
2009-09-01 08:22:00,133.65,133.65,133.605,133.615,188200000.0
2009-09-01 08:23:00,133.615,133.64,133.615,133.63,461000000.0
2009-09-01 08:24:00,133.63,133.645,133.63,133.635,113400000.0
2009-09-01 08:25:00,133.635,133.64,133.62,133.64,297900000.0
2009-09-01 08:26:00,133.64,133.65,133.605,133.62,149200000.0
2009-09-01 08:27:00,133.62,133.685,133.62,133.685,250300000.0
2009-09-01 08:28:00,133.68,133.745,133.675,133.69,421200000.0
2009-09-01 08:29:00,133.69,133.7,133.665,133.685,182000000.0
2009-09-01 08:30:00,133.685,133.74,133.655,133.74,297600000.0
2009-09-01 08:31:00,133.745,133.755,133.7,133.7,162000000.0
2009-09-01 08:32:00,133.69,133.705,133.675,133.695,114400000.0
2009-09-01 08:33:00,133.695,133.715,133.69,133.715,87500000.0
2009-09-01 08:34:00,133.71,133.73,133.705,133.705,229800000.0
2009-09-01 08:35:00,133.71,133.725,133.705,133.72,115200000.0
2009-09-01 08:36:00,133.72,133.725,133.655,133.66,221300000.0
2009-09-01 08:37:00,133.66,133.69,133.66,133.685,212900000.0
2009-09-01 08:38:00,133.68,133.685,133.655,133.655,182400000.0
2009-09-01 08:39:00,133.66,133.675,133.645,133.66,242700000.0
2009-09-01 08:40:00,133.665,133.685,133.665,133.675,61700000.0
2009-09-01 08:41:00,133.675,133.69,133.66,133.66,203500000.0
2009-09-01 08:42:00,133.665,133.74,133.665,133.73,206900000.0
2009-09-01 08:43:00,133.73,133.745,133.71,133.745,125700000.0
2009-09-01 08:44:00,133.745,133.75,133.72,133.745,138100000.0
2009-09-01 08:45:00,133.745,133.765,133.72,133.725,338500000.0
2009-09-01 08:46:00,133.72,133.775,133.715,133.755,250100000.0
2009-09-01 08:47:00,133.755,133.81,133.73,133.795,292700000.0
2009-09-01 08:48:00,133.795,133.795,133.785,133.795,221400000.0
2009-09-01 08:49:00,133.795,133.795,133.765,133.775,307400000.0
2009-09-01 08:50:00,133.775,133.82,133.75,133.8,179100000.0
2009-09-01 08:51:00,133.79,133.825,133.79,133.805,281400000.0
2009-09-01 08:52:00,133.815,133.83,133.78,133.81,198900000.0
2009-09-01 08:53:00,133.81,133.81,133.765,133.785,156000000.0
2009-09-01 08:54:00,133.785,133.795,133.77,133.775,234300000.0
2009-09-01 08:55:00,133.78,133.8,133.775,133.78,143500000.0
2009-09-01 08:56:00,133.78,133.785,133.7,133.71,224900000.0
2009-09-01 08:57:00,133.71,133.765,133.685,133.755,253000000.0
2009-09-01 08:58:00,133.755,133.835,133.755,133.815,300000000.0
2009-09-01 08:59:00,133.815,133.945,133.81,133.94,304200000.0
2009-09-01 09:00:00,133.935,133.96,133.89,133.925,320700000.0
2009-09-01 09:01:00,133.93,133.95,133.89,133.91,258300000.0
2009-09-01 09:02:00,133.905,133.945,133.895,133.925,327400000.0
2009-09-01 09:03:00,133.925,133.965,133.925,133.955,404900001.0
2009-09-01 09:04:00,133.95,133.965,133.915,133.925,290200000.0
2009-09-01 09:05:00,133.925,133.95,133.9,133.94,387100000.0
2009-09-01 09:06:00,133.935,133.97,133.935,133.965,245100000.0
2009-09-01 09:07:00,133.96,134.045,133.955,134.04,242700000.0
2009-09-01 09:08:00,134.04,134.05,134.0,134.0,339200000.0
2009-09-01 09:09:00,134.0,134.115,134.0,134.115,357700000.0
2009-09-01 09:10:00,134.115,134.12,134.035,134.05,505500000.0
2009-09-01 09:11:00,134.05,134.055,134.025,134.04,492800001.0
2009-09-01 09:12:00,134.03,134.03,133.96,133.96,318200000.0
2009-09-01 09:13:00,133.96,134.0,133.955,133.99,317900000.0
2009-09-01 09:14:00,133.99,134.035,133.975,133.985,220600000.0
2009-09-01 09:15:00,133.99,134.015,133.98,134.005,224700000.0
2009-09-01 09:16:00,134.005,134.125,134.005,134.125,362300000.0
2009-09-01 09:17:00,134.12,134.145,134.055,134.055,464100000.0
2009-09-01 09:18:00,134.055,134.1,134.045,134.075,263000000.0
2009-09-01 09:19:00,134.07,134.075,134.005,134.02,329600000.0
2009-09-01 09:20:00,134.02,134.025,133.95,133.995,274900000.0
2009-09-01 09:21:00,133.995,134.015,133.97,134.0,227100000.0
2009-09-01 09:22:00,134.005,134.04,133.995,134.03,181800000.0
2009-09-01 09:23:00,134.03,134.03,133.98,133.98,173300000.0
2009-09-01 09:24:00,133.99,134.005,133.965,133.965,234700000.0
2009-09-01 09:25:00,133.965,133.975,133.95,133.95,271500002.0
2009-09-01 09:26:00,133.95,133.965,133.9,133.925,308500000.0
2009-09-01 09:27:00,133.935,133.945,133.885,133.885,342900000.0
2009-09-01 09:28:00,133.89,133.89,133.85,133.875,241100000.0
2009-09-01 09:29:00,133.875,133.9,133.865,133.895,171500000.0
2009-09-01 09:30:00,133.9,133.925,133.895,133.91,112100000.0
2009-09-01 09:31:00,133.91,133.925,133.9,133.9,205400000.0
2009-09-01 09:32:00,133.9,133.925,133.865,133.92,316500000.0
2009-09-01 09:33:00,133.925,133.925,133.88,133.91,186300000.0
2009-09-01 09:34:00,133.91,133.935,133.9,133.905,247299999.0
2009-09-01 09:35:00,133.905,133.935,133.89,133.93,253500000.0
2009-09-01 09:36:00,133.94,133.955,133.93,133.955,306400000.0
2009-09-01 09:37:00,133.95,133.955,133.895,133.9,315500000.0
2009-09-01 09:38:00,133.905,133.915,133.885,133.895,416799998.0
2009-09-01 09:39:00,133.89,133.94,133.89,133.895,243900000.0
2009-09-01 09:40:00,133.895,133.895,133.84,133.85,460000000.0
2009-09-01 09:41:00,133.85,133.885,133.85,133.885,360600000.0
2009-09-01 09:42:00,133.89,133.92,133.89,133.895,279900001.0
2009-09-01 09:43:00,133.895,133.905,133.85,133.89,214400000.0
2009-09-01 09:44:00,133.89,133.9,133.86,133.86,259100000.0
2009-09-01 09:45:00,133.86,133.87,133.83,133.855,232000000.0
2009-09-01 09:46:00,133.86,133.88,133.85,133.85,188000000.0
2009-09-01 09:47:00,133.85,133.87,133.85,133.865,182300000.0
2009-09-01 09:48:00,133.86,133.865,133.815,133.83,232100000.0
2009-09-01 09:49:00,133.83,133.855,133.815,133.815,410500000.0
2009-09-01 09:50:00,133.815,133.825,133.805,133.82,256700000.0
2009-09-01 09:51:00,133.815,133.86,133.815,133.82,317800000.0
2009-09-01 09:52:00,133.825,133.825,133.795,133.8,406200000.0
2009-09-01 09:53:00,133.8,133.85,133.79,133.835,614199998.0
2009-09-01 09:54:00,133.835,133.89,133.835,133.87,660000000.0
2009-09-01 09:55:00,133.87,133.96,133.84,133.96,503500000.0
2009-09-01 09:56:00,133.96,133.985,133.945,133.955,709500000.0
2009-09-01 09:57:00,133.95,133.995,133.95,133.995,479800001.0
2009-09-01 09:58:00,133.99,133.99,133.935,133.975,401500000.0
2009-09-01 09:59:00,133.975,133.99,133.97,133.985,210500000.0
2009-09-01 10:00:00,133.99,133.99,133.955,133.96,314100000.0
2009-09-01 10:01:00,133.96,133.965,133.95,133.96,248000000.0
2009-09-01 10:02:00,133.96,133.97,133.95,133.97,363400000.0
2009-09-01 10:03:00,133.965,133.975,133.895,133.9,329000000.0
2009-09-01 10:04:00,133.9,133.905,133.89,133.895,190900000.0
2009-09-01 10:05:00,133.895,133.935,133.895,133.9,486100000.0
2009-09-01 10:06:00,133.895,133.895,133.845,133.865,454400000.0
2009-09-01 10:07:00,133.865,133.915,133.84,133.905,465800000.0
2009-09-01 10:08:00,133.9,133.925,133.885,133.885,459800000.0
2009-09-01 10:09:00,133.885,133.905,133.875,133.89,371400000.0
2009-09-01 10:10:00,133.905,133.91,133.885,133.895,149000000.0
2009-09-01 10:11:00,133.895,133.895,133.825,133.835,335500000.0
2009-09-01 10:12:00,133.835,133.88,133.835,133.86,358500000.0
2009-09-01 10:13:00,133.855,133.905,133.8,133.865,240900000.0
2009-09-01 10:14:00,133.86,133.865,133.83,133.84,209400000.0
2009-09-01 10:15:00,133.84,133.84,133.705,133.73,537900000.0
2009-09-01 10:16:00,133.735,133.755,133.68,133.74,352100000.0
2009-09-01 10:17:00,133.74,133.75,133.685,133.69,389900000.0
2009-09-01 10:18:00,133.69,133.75,133.69,133.725,362600000.0
2009-09-01 10:19:00,133.725,133.73,133.7,133.72,340100000.0
2009-09-01 10:20:00,133.72,133.72,133.67,133.685,169900000.0
2009-09-01 10:21:00,133.68,133.705,133.67,133.685,65200000.0
2009-09-01 10:22:00,133.685,133.75,133.685,133.73,229900000.0
2009-09-01 10:23:00,133.73,133.73,133.685,133.69,204900000.0
2009-09-01 10:24:00,133.7,133.725,133.695,133.71,277400000.0
2009-09-01 10:25:00,133.71,133.715,133.66,133.665,267100000.0
2009-09-01 10:26:00,133.66,133.665,133.565,133.565,511099999.0
2009-09-01 10:27:00,133.565,133.59,133.51,133.52,313900000.0
2009-09-01 10:28:00,133.52,133.53,133.475,133.5,303600000.0
2009-09-01 10:29:00,133.5,133.535,133.475,133.515,244300000.0
2009-09-01 10:30:00,133.515,133.515,133.41,133.425,362000000.0
2009-09-01 10:31:00,133.425,133.47,133.41,133.46,260600000.0
2009-09-01 10:32:00,133.46,133.53,133.46,133.51,223200000.0
2009-09-01 10:33:00,133.515,133.57,133.515,133.545,284200000.0
2009-09-01 10:34:00,133.54,133.61,133.54,133.59,404299999.0
2009-09-01 10:35:00,133.59,133.62,133.57,133.62,297600000.0
2009-09-01 10:36:00,133.62,133.665,133.62,133.65,335900000.0
2009-09-01 10:37:00,133.655,133.66,133.58,133.58,437900000.0
2009-09-01 10:38:00,133.59,133.625,133.58,133.62,345600000.0
2009-09-01 10:39:00,133.62,133.635,133.58,133.59,278600000.0
2009-09-01 10:40:00,133.6,133.67,133.595,133.66,242900000.0
2009-09-01 10:41:00,133.665,133.675,133.63,133.63,92900000.0
2009-09-01 10:42:00,133.625,133.685,133.62,133.685,303500000.0
2009-09-01 10:43:00,133.685,133.705,133.66,133.66,259000000.0
2009-09-01 10:44:00,133.645,133.66,133.62,133.62,229100000.0
2009-09-01 10:45:00,133.625,133.655,133.595,133.595,367300000.0
2009-09-01 10:46:00,133.595,133.62,133.595,133.61,375100000.0
2009-09-01 10:47:00,133.605,133.615,133.595,133.61,308100000.0
2009-09-01 10:48:00,133.61,133.635,133.595,133.61,244400000.0
2009-09-01 10:49:00,133.61,133.665,133.61,133.655,330000000.0
2009-09-01 10:50:00,133.655,133.66,133.605,133.61,502800000.0
2009-09-01 10:51:00,133.61,133.61,133.595,133.6,261300000.0
2009-09-01 10:52:00,133.6,133.635,133.6,133.635,183800000.0
2009-09-01 10:53:00,133.635,133.635,133.6,133.61,218700000.0
2009-09-01 10:54:00,133.61,133.645,133.61,133.645,230900000.0
2009-09-01 10:55:00,133.645,133.675,133.64,133.67,212700000.0
2009-09-01 10:56:00,133.675,133.715,133.67,133.675,190300000.0
2009-09-01 10:57:00,133.675,133.685,133.665,133.67,141600000.0
2009-09-01 10:58:00,133.67,133.695,133.66,133.675,280700000.0
2009-09-01 10:59:00,133.675,133.72,133.675,133.695,216400000.0
2009-09-01 11:00:00,133.695,133.7,133.6,133.6,371400000.0
2009-09-01 11:01:00,133.6,133.61,133.545,133.55,347000000.0
2009-09-01 11:02:00,133.545,133.64,133.545,133.605,248500000.0
2009-09-01 11:03:00,133.605,133.61,133.58,133.58,152900000.0
2009-09-01 11:04:00,133.58,133.6,133.565,133.575,254900000.0
2009-09-01 11:05:00,133.585,133.59,133.57,133.59,311900000.0
2009-09-01 11:06:00,133.59,133.605,133.56,133.595,309800000.0
2009-09-01 11:07:00,133.595,133.605,133.57,133.575,306900000.0
2009-09-01 11:08:00,133.575,133.625,133.575,133.615,308200000.0
2009-09-01 11:09:00,133.62,133.62,133.58,133.59,100100000.0
2009-09-01 11:10:00,133.585,133.675,133.58,133.655,394600000.0
2009-09-01 11:11:00,133.655,133.66,133.605,133.605,213600000.0
2009-09-01 11:12:00,133.61,133.625,133.61,133.62,110300000.0
2009-09-01 11:13:00,133.62,133.62,133.605,133.605,48900000.0
2009-09-01 11:14:00,133.605,133.64,133.605,133.63,136900000.0
2009-09-01 11:15:00,133.63,133.635,133.58,133.59,255400000.0
2009-09-01 11:16:00,133.59,133.605,133.575,133.58,134700000.0
2009-09-01 11:17:00,133.58,133.58,133.565,133.57,155300000.0
2009-09-01 11:18:00,133.57,133.58,133.565,133.575,160200000.0
2009-09-01 11:19:00,133.575,133.61,133.525,133.525,331700000.0
2009-09-01 11:20:00,133.525,133.53,133.51,133.53,192600000.0
2009-09-01 11:21:00,133.53,133.53,133.505,133.505,175800000.0
2009-09-01 11:22:00,133.505,133.51,133.5,133.5,106500000.0
2009-09-01 11:23:00,133.51,133.52,133.5,133.52,296200000.0
2009-09-01 11:24:00,133.52,133.53,133.505,133.505,255600000.0
2009-09-01 11:25:00,133.505,133.52,133.5,133.5,203900000.0
2009-09-01 11:26:00,133.505,133.525,133.475,133.5,315000000.0
2009-09-01 11:27:00,133.5,133.51,133.49,133.495,71800000.0
2009-09-01 11:28:00,133.495,133.495,133.4,133.415,320700000.0
2009-09-01 11:29:00,133.405,133.425,133.4,133.4,154400000.0
2009-09-01 11:30:00,133.4,133.4,133.35,133.36,402200000.0
2009-09-01 11:31:00,133.355,133.38,133.355,133.37,185800000.0
2009-09-01 11:32:00,133.37,133.37,133.36,133.37,284700000.0
2009-09-01 11:33:00,133.37,133.42,133.36,133.415,251300000.0
2009-09-01 11:34:00,133.415,133.42,133.37,133.395,347900000.0
2009-09-01 11:35:00,133.395,133.395,133.375,133.39,324500000.0
2009-09-01 11:36:00,133.39,133.4,133.355,133.36,243600000.0
2009-09-01 11:37:00,133.365,133.42,133.365,133.415,108500000.0
2009-09-01 11:38:00,133.42,133.425,133.405,133.415,145100000.0
2009-09-01 11:39:00,133.415,133.45,133.415,133.445,77000000.0
2009-09-01 11:40:00,133.45,133.495,133.44,133.49,130200000.0
2009-09-01 11:41:00,133.49,133.51,133.47,133.48,293600000.0
2009-09-01 11:42:00,133.48,133.51,133.44,133.51,215900000.0
2009-09-01 11:43:00,133.51,133.51,133.415,133.46,297500000.0
2009-09-01 11:44:00,133.47,133.485,133.46,133.475,174600000.0
2009-09-01 11:45:00,133.48,133.55,133.475,133.545,407300000.0
2009-09-01 11:46:00,133.54,133.57,133.535,133.55,276800000.0
2009-09-01 11:47:00,133.545,133.56,133.52,133.53,82400000.0
2009-09-01 11:48:00,133.53,133.555,133.525,133.555,198000000.0
2009-09-01 11:49:00,133.55,133.57,133.54,133.545,153900000.0
2009-09-01 11:50:00,133.545,133.555,133.525,133.525,56200000.0
2009-09-01 11:51:00,133.525,133.53,133.495,133.495,233200000.0
2009-09-01 11:52:00,133.495,133.5,133.495,133.495,79600000.0
2009-09-01 11:53:00,133.505,133.51,133.45,133.45,233800000.0
2009-09-01 11:54:00,133.445,133.46,133.44,133.445,232600000.0
2009-09-01 11:55:00,133.445,133.485,133.44,133.485,240000000.0
2009-09-01 11:56:00,133.49,133.495,133.46,133.47,382500001.0
2009-09-01 11:57:00,133.47,133.47,133.43,133.435,239900000.0
2009-09-01 11:58:00,133.435,133.44,133.425,133.43,129300000.0
2009-09-01 11:59:00,133.435,133.445,133.41,133.425,222500001.0
2009-09-01 12:00:00,133.43,133.47,133.425,133.445,163100000.0
2009-09-01 12:01:00,133.445,133.45,133.42,133.43,172600000.0
2009-09-01 12:02:00,133.43,133.43,133.4,133.41,127200000.0
2009-09-01 12:03:00,133.41,133.46,133.405,133.455,213300000.0
2009-09-01 12:04:00,133.455,133.455,133.415,133.43,174600000.0
2009-09-01 12:05:00,133.43,133.435,133.38,133.385,212300000.0
2009-09-01 12:06:00,133.385,133.385,133.345,133.375,315300000.0
2009-09-01 12:07:00,133.375,133.375,133.35,133.35,180000000.0
2009-09-01 12:08:00,133.36,133.36,133.3,133.305,441200000.0
2009-09-01 12:09:00,133.31,133.34,133.31,133.32,320500000.0
2009-09-01 12:10:00,133.32,133.32,133.295,133.3,634400000.0
2009-09-01 12:11:00,133.295,133.335,133.295,133.32,423100000.0
2009-09-01 12:12:00,133.32,133.325,133.295,133.3,376000000.0
2009-09-01 12:13:00,133.3,133.33,133.3,133.32,344700000.0
2009-09-01 12:14:00,133.32,133.325,133.3,133.32,320800000.0
2009-09-01 12:15:00,133.31,133.33,133.305,133.33,289600000.0
2009-09-01 12:16:00,133.33,133.37,133.315,133.355,351199999.0
2009-09-01 12:17:00,133.355,133.355,133.31,133.32,411400000.0
2009-09-01 12:18:00,133.32,133.34,133.3,133.335,335200000.0
2009-09-01 12:19:00,133.335,133.36,133.335,133.36,178700000.0
2009-09-01 12:20:00,133.36,133.42,133.36,133.375,281100000.0
2009-09-01 12:21:00,133.375,133.39,133.365,133.38,328800000.0
2009-09-01 12:22:00,133.385,133.415,133.38,133.395,324900000.0
2009-09-01 12:23:00,133.395,133.395,133.355,133.37,145900000.0
2009-09-01 12:24:00,133.38,133.38,133.355,133.36,206500000.0
2009-09-01 12:25:00,133.36,133.375,133.35,133.355,185000000.0
2009-09-01 12:26:00,133.355,133.355,133.315,133.33,188100000.0
2009-09-01 12:27:00,133.33,133.34,133.31,133.335,281400000.0
2009-09-01 12:28:00,133.34,133.36,133.325,133.36,272800000.0
2009-09-01 12:29:00,133.36,133.365,133.35,133.355,222800000.0
2009-09-01 12:30:00,133.355,133.36,133.31,133.33,400899999.0
2009-09-01 12:31:00,133.33,133.35,133.315,133.315,401599999.0
2009-09-01 12:32:00,133.315,133.33,133.28,133.28,263500000.0
2009-09-01 12:33:00,133.285,133.295,133.28,133.28,255800000.0
2009-09-01 12:34:00,133.29,133.325,133.29,133.3,215300000.0
2009-09-01 12:35:00,133.3,133.315,133.27,133.27,240800000.0
2009-09-01 12:36:00,133.275,133.31,133.27,133.295,328199999.0
2009-09-01 12:37:00,133.295,133.3,133.25,133.25,472700000.0
2009-09-01 12:38:00,133.25,133.25,133.205,133.225,513200000.0
2009-09-01 12:39:00,133.225,133.245,133.225,133.235,275900000.0
2009-09-01 12:40:00,133.24,133.255,133.225,133.23,252200000.0
2009-09-01 12:41:00,133.225,133.27,133.225,133.27,184000000.0
2009-09-01 12:42:00,133.27,133.305,133.27,133.305,275300000.0
2009-09-01 12:43:00,133.305,133.305,133.295,133.295,132200000.0
2009-09-01 12:44:00,133.29,133.305,133.29,133.305,108100000.0
2009-09-01 12:45:00,133.305,133.305,133.285,133.285,195400000.0
2009-09-01 12:46:00,133.285,133.285,133.255,133.26,165300000.0
2009-09-01 12:47:00,133.26,133.26,133.22,133.225,253000000.0
2009-09-01 12:48:00,133.235,133.235,133.22,133.22,154300000.0
2009-09-01 12:49:00,133.22,133.235,133.205,133.225,233800000.0
2009-09-01 12:50:00,133.22,133.23,133.18,133.18,351000000.0
2009-09-01 12:51:00,133.175,133.175,133.145,133.155,501599996.0
2009-09-01 12:52:00,133.155,133.18,133.15,133.16,354500000.0
2009-09-01 12:53:00,133.16,133.18,133.16,133.17,221600000.0
2009-09-01 12:54:00,133.17,133.18,133.16,133.17,318800000.0
2009-09-01 12:55:00,133.17,133.175,133.16,133.16,194500000.0
2009-09-01 12:56:00,133.175,133.175,133.155,133.17,199100000.0
2009-09-01 12:57:00,133.17,133.175,133.155,133.16,441900000.0
2009-09-01 12:58:00,133.16,133.165,133.105,133.105,334200000.0
2009-09-01 12:59:00,133.1,133.14,133.1,133.125,496000000.0
2009-09-01 13:00:00,133.125,133.145,133.11,133.14,368600000.0
2009-09-01 13:01:00,133.14,133.18,133.14,133.165,340700000.0
2009-09-01 13:02:00,133.17,133.175,133.145,133.175,367600000.0
2009-09-01 13:03:00,133.18,133.235,133.175,133.215,455800000.0
2009-09-01 13:04:00,133.215,133.215,133.18,133.18,205900000.0
2009-09-01 13:05:00,133.175,133.2,133.16,133.175,208200000.0
2009-09-01 13:06:00,133.18,133.205,133.16,133.195,283100000.0
2009-09-01 13:07:00,133.195,133.23,133.195,133.2,365900000.0
2009-09-01 13:08:00,133.2,133.215,133.175,133.175,281500000.0
2009-09-01 13:09:00,133.175,133.195,133.16,133.185,296300000.0
2009-09-01 13:10:00,133.185,133.19,133.12,133.155,352000000.0
2009-09-01 13:11:00,133.155,133.16,133.12,133.155,289600000.0
2009-09-01 13:12:00,133.155,133.16,133.125,133.125,149900000.0
2009-09-01 13:13:00,133.12,133.15,133.12,133.14,208400000.0
2009-09-01 13:14:00,133.14,133.15,133.135,133.135,491700001.0
2009-09-01 13:15:00,133.135,133.135,133.095,133.11,449700000.0
2009-09-01 13:16:00,133.11,133.13,133.11,133.125,301500000.0
2009-09-01 13:17:00,133.125,133.13,133.105,133.105,236700000.0
2009-09-01 13:18:00,133.105,133.135,133.1,133.135,142000000.0
2009-09-01 13:19:00,133.135,133.14,133.105,133.11,65000000.0
2009-09-01 13:20:00,133.115,133.175,133.115,133.17,105700000.0
2009-09-01 13:21:00,133.17,133.215,133.165,133.215,239100000.0
2009-09-01 13:22:00,133.205,133.215,133.155,133.155,304800000.0
2009-09-01 13:23:00,133.155,133.2,133.155,133.195,310700000.0
2009-09-01 13:24:00,133.195,133.225,133.175,133.22,346000000.0
2009-09-01 13:25:00,133.22,133.22,133.17,133.175,306400000.0
2009-09-01 13:26:00,133.17,133.185,133.155,133.155,395100000.0
2009-09-01 13:27:00,133.16,133.19,133.13,133.155,320500000.0
2009-09-01 13:28:00,133.165,133.19,133.155,133.185,371800000.0
2009-09-01 13:29:00,133.185,133.2,133.185,133.195,129400000.0
2009-09-01 13:30:00,133.195,133.225,133.195,133.22,188900000.0
2009-09-01 13:31:00,133.225,133.225,133.2,133.215,146900000.0
2009-09-01 13:32:00,133.215,133.235,133.205,133.23,279400000.0
2009-09-01 13:33:00,133.225,133.245,133.22,133.23,153100000.0
2009-09-01 13:34:00,133.23,133.28,133.23,133.28,176900000.0
2009-09-01 13:35:00,133.28,133.32,133.28,133.3,364500000.0
2009-09-01 13:36:00,133.315,133.315,133.29,133.295,361900000.0
2009-09-01 13:37:00,133.295,133.3,133.245,133.26,503900000.0
2009-09-01 13:38:00,133.265,133.29,133.26,133.275,164800000.0
2009-09-01 13:39:00,133.275,133.285,133.265,133.275,27700000.0
2009-09-01 13:40:00,133.275,133.275,133.255,133.255,188200000.0
2009-09-01 13:41:00,133.255,133.26,133.19,133.21,262899999.0
2009-09-01 13:42:00,133.22,133.22,133.19,133.2,249899999.0
2009-09-01 13:43:00,133.2,133.2,133.155,133.175,316300000.0
2009-09-01 13:44:00,133.17,133.215,133.16,133.195,157900000.0
2009-09-01 13:45:00,133.195,133.205,133.19,133.195,156500000.0
2009-09-01 13:46:00,133.2,133.205,133.175,133.18,232000000.0
2009-09-01 13:47:00,133.18,133.215,133.18,133.215,185200000.0
2009-09-01 13:48:00,133.225,133.255,133.225,133.25,149300000.0
2009-09-01 13:49:00,133.255,133.295,133.25,133.28,222000000.0
2009-09-01 13:50:00,133.28,133.28,133.245,133.255,225500000.0
2009-09-01 13:51:00,133.25,133.295,133.25,133.28,334600000.0
2009-09-01 13:52:00,133.285,133.285,133.25,133.26,402200000.0
2009-09-01 13:53:00,133.26,133.28,133.25,133.28,231400001.0
2009-09-01 13:54:00,133.28,133.29,133.265,133.28,59200000.0
2009-09-01 13:55:00,133.285,133.295,133.25,133.265,225900000.0
2009-09-01 13:56:00,133.265,133.265,133.19,133.205,154700000.0
2009-09-01 13:57:00,133.205,133.21,133.195,133.2,184600000.0
2009-09-01 13:58:00,133.2,133.21,133.195,133.2,254300000.0
2009-09-01 13:59:00,133.2,133.24,133.2,133.24,202900000.0
2009-09-01 14:00:00,133.24,133.245,133.22,133.245,286600000.0
2009-09-01 14:01:00,133.245,133.25,133.215,133.225,274500000.0
2009-09-01 14:02:00,133.225,133.24,133.205,133.205,221300000.0
2009-09-01 14:03:00,133.205,133.215,133.185,133.2,399400001.0
2009-09-01 14:04:00,133.2,133.225,133.2,133.22,401800000.0
2009-09-01 14:05:00,133.225,133.225,133.18,133.2,175300000.0
2009-09-01 14:06:00,133.2,133.205,133.185,133.195,126600000.0
2009-09-01 14:07:00,133.195,133.205,133.19,133.195,159900000.0
2009-09-01 14:08:00,133.2,133.205,133.195,133.2,162100000.0
2009-09-01 14:09:00,133.2,133.26,133.2,133.255,335900000.0
2009-09-01 14:10:00,133.25,133.255,133.22,133.23,243400000.0
2009-09-01 14:11:00,133.23,133.235,133.18,133.215,203800000.0
2009-09-01 14:12:00,133.21,133.235,133.195,133.235,267900000.0
2009-09-01 14:13:00,133.235,133.265,133.23,133.255,374700000.0
2009-09-01 14:14:00,133.25,133.27,133.245,133.27,368400000.0
2009-09-01 14:15:00,133.285,133.285,133.25,133.27,361300000.0
2009-09-01 14:16:00,133.27,133.33,133.265,133.33,274000000.0
2009-09-01 14:17:00,133.32,133.325,133.29,133.3,457200000.0
2009-09-01 14:18:00,133.295,133.31,133.29,133.31,216900000.0
2009-09-01 14:19:00,133.305,133.315,133.29,133.305,183200000.0
2009-09-01 14:20:00,133.305,133.345,133.285,133.285,442900000.0
2009-09-01 14:21:00,133.29,133.295,133.26,133.26,298000000.0
2009-09-01 14:22:00,133.26,133.27,133.25,133.25,272200000.0
2009-09-01 14:23:00,133.25,133.265,133.25,133.255,178800000.0
2009-09-01 14:24:00,133.255,133.27,133.255,133.265,234600000.0
2009-09-01 14:25:00,133.27,133.27,133.215,133.215,199900000.0
2009-09-01 14:26:00,133.215,133.22,133.18,133.2,249700000.0
2009-09-01 14:27:00,133.2,133.205,133.195,133.195,169900000.0
2009-09-01 14:28:00,133.19,133.22,133.17,133.215,337100000.0
2009-09-01 14:29:00,133.215,133.215,133.15,133.15,327000000.0
2009-09-01 14:30:00,133.15,133.215,133.13,133.21,416300000.0
2009-09-01 14:31:00,133.21,133.21,133.145,133.155,436300000.0
2009-09-01 14:32:00,133.155,133.2,133.155,133.17,200700000.0
2009-09-01 14:33:00,133.165,133.19,133.14,133.15,316100000.0
2009-09-01 14:34:00,133.15,133.205,133.145,133.16,375000000.0
2009-09-01 14:35:00,133.16,133.235,133.15,133.19,355200000.0
2009-09-01 14:36:00,133.19,133.245,133.14,133.155,362300000.0
2009-09-01 14:37:00,133.16,133.2,133.155,133.155,277900000.0
2009-09-01 14:38:00,133.15,133.155,133.09,133.11,354100001.0
2009-09-01 14:39:00,133.11,133.14,133.1,133.125,256200000.0
2009-09-01 14:40:00,133.125,133.14,133.125,133.125,156800000.0
2009-09-01 14:41:00,133.125,133.18,133.115,133.175,334200000.0
2009-09-01 14:42:00,133.165,133.215,133.165,133.175,459500000.0
2009-09-01 14:43:00,133.18,133.215,133.17,133.17,403200000.0
2009-09-01 14:44:00,133.17,133.185,133.16,133.17,380500000.0
2009-09-01 14:45:00,133.175,133.18,133.155,133.165,82600000.0
2009-09-01 14:46:00,133.17,133.195,133.155,133.175,173600000.0
2009-09-01 14:47:00,133.18,133.18,133.115,133.13,209500000.0
2009-09-01 14:48:00,133.13,133.155,133.13,133.14,151400000.0
2009-09-01 14:49:00,133.14,133.175,133.13,133.16,454600000.0
2009-09-01 14:50:00,133.165,133.17,133.15,133.155,254300000.0
2009-09-01 14:51:00,133.155,133.165,133.11,133.13,220500000.0
2009-09-01 14:52:00,133.125,133.125,133.07,133.07,701600000.0
2009-09-01 14:53:00,133.07,133.105,133.065,133.075,362700000.0
2009-09-01 14:54:00,133.075,133.075,132.975,132.98,367400000.0
2009-09-01 14:55:00,132.98,133.015,132.98,133.005,472300000.0
2009-09-01 14:56:00,133.01,133.02,132.985,133.01,314200000.0
2009-09-01 14:57:00,133.0,133.015,132.99,133.005,274200000.0
2009-09-01 14:58:00,133.01,133.025,132.995,133.015,277700000.0
2009-09-01 14:59:00,133.01,133.035,132.995,133.005,309100000.0
2009-09-01 15:00:00,133.005,133.025,132.995,133.02,355000000.0
2009-09-01 15:01:00,133.015,133.035,132.995,133.01,368200000.0
2009-09-01 15:02:00,133.01,133.015,132.955,132.955,396900000.0
2009-09-01 15:03:00,132.955,132.965,132.915,132.935,342400000.0
2009-09-01 15:04:00,132.93,133.01,132.92,132.995,431800000.0
2009-09-01 15:05:00,133.0,133.025,132.99,133.0,268100000.0
2009-09-01 15:06:00,133.0,133.015,132.98,132.985,453200000.0
2009-09-01 15:07:00,132.985,132.985,132.935,132.945,280300000.0
2009-09-01 15:08:00,132.945,132.97,132.945,132.96,387600000.0
2009-09-01 15:09:00,132.965,133.0,132.95,132.98,296800000.0
2009-09-01 15:10:00,132.975,132.98,132.95,132.955,132200000.0
2009-09-01 15:11:00,132.97,132.975,132.91,132.93,311100000.0
2009-09-01 15:12:00,132.93,132.935,132.9,132.905,257700000.0
2009-09-01 15:13:00,132.9,132.9,132.845,132.845,427500000.0
2009-09-01 15:14:00,132.845,132.89,132.82,132.88,213900000.0
2009-09-01 15:15:00,132.88,132.925,132.85,132.92,279000000.0
2009-09-01 15:16:00,132.92,132.98,132.92,132.975,250500000.0
2009-09-01 15:17:00,132.965,132.975,132.94,132.94,176200000.0
2009-09-01 15:18:00,132.94,132.945,132.9,132.915,179100000.0
2009-09-01 15:19:00,132.92,132.985,132.91,132.985,334200000.0
2009-09-01 15:20:00,132.975,133.005,132.97,132.99,267400000.0
2009-09-01 15:21:00,133.0,133.01,132.985,132.985,387000000.0
2009-09-01 15:22:00,132.985,132.995,132.92,132.935,276400000.0
2009-09-01 15:23:00,132.935,132.935,132.87,132.89,224400000.0
2009-09-01 15:24:00,132.895,132.91,132.88,132.9,244200000.0
2009-09-01 15:25:00,132.9,132.93,132.9,132.93,285800000.0
2009-09-01 15:26:00,132.94,132.99,132.94,132.99,414900000.0
2009-09-01 15:27:00,132.99,133.02,132.985,133.02,355500000.0
2009-09-01 15:28:00,133.015,133.05,133.015,133.05,385200000.0
2009-09-01 15:29:00,133.05,133.055,133.025,133.04,150300000.0
2009-09-01 15:30:00,133.04,133.09,133.015,133.055,371300000.0
2009-09-01 15:31:00,133.06,133.065,133.035,133.035,317500000.0
2009-09-01 15:32:00,133.04,133.085,133.04,133.06,217100000.0
2009-09-01 15:33:00,133.06,133.135,133.06,133.115,414400000.0
2009-09-01 15:34:00,133.12,133.145,133.115,133.14,204800000.0
2009-09-01 15:35:00,133.145,133.19,133.13,133.135,406900000.0
2009-09-01 15:36:00,133.145,133.19,133.135,133.18,95700000.0
2009-09-01 15:37:00,133.185,133.21,133.125,133.125,263500000.0
2009-09-01 15:38:00,133.135,133.195,133.13,133.165,287300000.0
2009-09-01 15:39:00,133.16,133.19,133.14,133.185,216300000.0
2009-09-01 15:40:00,133.18,133.31,133.175,133.305,231600000.0
2009-09-01 15:41:00,133.31,133.345,133.265,133.33,368900001.0
2009-09-01 15:42:00,133.325,133.375,133.295,133.345,511600000.0
2009-09-01 15:43:00,133.34,133.425,133.335,133.385,318200000.0
2009-09-01 15:44:00,133.38,133.42,133.355,133.37,281900000.0
2009-09-01 15:45:00,133.375,133.45,133.375,133.44,419100000.0
2009-09-01 15:46:00,133.44,133.455,133.385,133.395,295500000.0
2009-09-01 15:47:00,133.405,133.41,133.35,133.385,282100000.0
2009-09-01 15:48:00,133.39,133.395,133.375,133.39,343300000.0
2009-09-01 15:49:00,133.395,133.465,133.395,133.46,383800000.0
2009-09-01 15:50:00,133.45,133.485,133.415,133.48,257000000.0
2009-09-01 15:51:00,133.48,133.485,133.425,133.435,324900000.0
2009-09-01 15:52:00,133.435,133.46,133.395,133.425,274000000.0
2009-09-01 15:53:00,133.42,133.485,133.415,133.415,423200000.0
2009-09-01 15:54:00,133.41,133.425,133.36,133.375,678299998.0
2009-09-01 15:55:00,133.375,133.455,133.34,133.45,248000000.0
2009-09-01 15:56:00,133.44,133.455,133.375,133.415,294599999.0
2009-09-01 15:57:00,133.42,133.42,133.375,133.385,261900000.0
2009-09-01 15:58:00,133.385,133.385,133.35,133.365,325100000.0
2009-09-01 15:59:00,133.36,133.41,133.275,133.295,297100000.0
2009-09-01 16:00:00,133.3,133.665,133.3,133.655,300500000.0
2009-09-01 16:01:00,133.655,133.855,133.62,133.855,689300001.0
2009-09-01 16:02:00,133.86,133.895,133.8,133.8,467900000.0
2009-09-01 16:03:00,133.805,133.805,133.605,133.61,464199999.0
2009-09-01 16:04:00,133.625,133.66,133.565,133.62,398900001.0
2009-09-01 16:05:00,133.62,133.905,133.62,133.885,537100001.0
2009-09-01 16:06:00,133.89,133.895,133.75,133.765,414300001.0
2009-09-01 16:07:00,133.765,133.895,133.765,133.885,432300000.0
2009-09-01 16:08:00,133.885,133.895,133.76,133.8,782700000.0
2009-09-01 16:09:00,133.8,133.805,133.685,133.69,654600000.0
2009-09-01 16:10:00,133.69,133.775,133.69,133.755,432300000.0
2009-09-01 16:11:00,133.75,133.76,133.685,133.7,482900000.0
2009-09-01 16:12:00,133.7,133.7,133.62,133.625,515500000.0
2009-09-01 16:13:00,133.625,133.65,133.55,133.57,472500000.0
2009-09-01 16:14:00,133.57,133.585,133.455,133.465,352000000.0
2009-09-01 16:15:00,133.465,133.465,133.405,133.465,426200000.0
2009-09-01 16:16:00,133.465,133.585,133.465,133.475,399500000.0
2009-09-01 16:17:00,133.47,133.47,133.355,133.445,399800000.0
2009-09-01 16:18:00,133.445,133.515,133.435,133.485,362599999.0
2009-09-01 16:19:00,133.485,133.55,133.48,133.49,442500000.0
2009-09-01 16:20:00,133.485,133.485,133.4,133.425,411500000.0
2009-09-01 16:21:00,133.425,133.465,133.39,133.44,478300000.0
2009-09-01 16:22:00,133.435,133.455,133.375,133.385,368800000.0
2009-09-01 16:23:00,133.375,133.395,133.345,133.39,543300000.0
2009-09-01 16:24:00,133.39,133.515,133.385,133.475,393000000.0
2009-09-01 16:25:00,133.475,133.56,133.475,133.56,363000000.0
2009-09-01 16:26:00,133.56,133.575,133.515,133.54,367300000.0
2009-09-01 16:27:00,133.54,133.56,133.49,133.505,298400000.0
2009-09-01 16:28:00,133.505,133.57,133.5,133.555,322500000.0
2009-09-01 16:29:00,133.555,133.61,133.525,133.555,368600000.0
2009-09-01 16:30:00,133.555,133.555,133.48,133.505,177700000.0
2009-09-01 16:31:00,133.505,133.525,133.46,133.525,338400000.0
2009-09-01 16:32:00,133.525,133.58,133.51,133.58,308300000.0
2009-09-01 16:33:00,133.575,133.59,133.48,133.51,446700000.0
2009-09-01 16:34:00,133.51,133.58,133.505,133.56,275600000.0
2009-09-01 16:35:00,133.565,133.605,133.545,133.6,252100000.0
2009-09-01 16:36:00,133.6,133.6,133.565,133.585,306100000.0
2009-09-01 16:37:00,133.585,133.65,133.585,133.605,318700000.0
2009-09-01 16:38:00,133.605,133.605,133.54,133.555,387400000.0
2009-09-01 16:39:00,133.555,133.555,133.505,133.545,316099999.0
2009-09-01 16:40:00,133.545,133.555,133.49,133.525,416200000.0
2009-09-01 16:41:00,133.525,133.55,133.505,133.55,419500000.0
2009-09-01 16:42:00,133.555,133.595,133.525,133.575,312700000.0
2009-09-01 16:43:00,133.575,133.595,133.525,133.55,292400000.0
2009-09-01 16:44:00,133.55,133.55,133.455,133.48,235200000.0
2009-09-01 16:45:00,133.48,133.52,133.465,133.47,478700000.0
2009-09-01 16:46:00,133.47,133.54,133.465,133.465,455500000.0
2009-09-01 16:47:00,133.465,133.465,133.395,133.415,268700000.0
2009-09-01 16:48:00,133.415,133.415,133.37,133.4,343600000.0
2009-09-01 16:49:00,133.4,133.435,133.385,133.4,527800000.0
2009-09-01 16:50:00,133.4,133.41,133.35,133.37,402400000.0
2009-09-01 16:51:00,133.37,133.405,133.345,133.36,448600000.0
2009-09-01 16:52:00,133.36,133.36,133.26,133.265,480300000.0
2009-09-01 16:53:00,133.265,133.28,133.215,133.235,458600000.0
2009-09-01 16:54:00,133.23,133.28,133.225,133.28,349000000.0
2009-09-01 16:55:00,133.28,133.28,133.205,133.205,323200000.0
2009-09-01 16:56:00,133.205,133.25,133.2,133.245,308200000.0
2009-09-01 16:57:00,133.245,133.26,133.215,133.25,346300000.0
2009-09-01 16:58:00,133.255,133.27,133.2,133.2,405700000.0
2009-09-01 16:59:00,133.205,133.23,133.165,133.175,347600000.0
2009-09-01 17:00:00,133.175,133.18,133.12,133.17,279600000.0
2009-09-01 17:01:00,133.17,133.18,133.07,133.075,316000000.0
2009-09-01 17:02:00,133.08,133.15,133.08,133.135,444600000.0
2009-09-01 17:03:00,133.135,133.195,133.135,133.195,323400000.0
2009-09-01 17:04:00,133.195,133.205,133.15,133.18,307600000.0
2009-09-01 17:05:00,133.19,133.235,133.19,133.195,283400000.0
2009-09-01 17:06:00,133.195,133.2,133.08,133.08,300400000.0
2009-09-01 17:07:00,133.095,133.1,133.03,133.08,277400000.0
2009-09-01 17:08:00,133.08,133.08,132.84,132.84,365500000.0
2009-09-01 17:09:00,132.84,132.945,132.84,132.905,342000000.0
2009-09-01 17:10:00,132.905,132.905,132.79,132.825,290300000.0
2009-09-01 17:11:00,132.815,132.82,132.77,132.795,449700000.0
2009-09-01 17:12:00,132.79,132.815,132.745,132.8,348200000.0
2009-09-01 17:13:00,132.8,132.84,132.795,132.825,239550000.0
2009-09-01 17:14:00,132.82,132.89,132.82,132.89,227200000.0
2009-09-01 17:15:00,132.885,132.885,132.825,132.825,290500000.0
2009-09-01 17:16:00,132.825,132.825,132.735,132.765,270500000.0
2009-09-01 17:17:00,132.775,132.81,132.775,132.785,317700000.0
2009-09-01 17:18:00,132.785,132.855,132.765,132.855,271500000.0
2009-09-01 17:19:00,132.865,132.895,132.85,132.89,159900000.0
2009-09-01 17:20:00,132.885,132.885,132.825,132.83,201100000.0
2009-09-01 17:21:00,132.83,132.83,132.73,132.73,334000000.0
2009-09-01 17:22:00,132.72,132.745,132.69,132.72,265600000.0
2009-09-01 17:23:00,132.715,132.775,132.705,132.77,383800000.0
2009-09-01 17:24:00,132.765,132.775,132.72,132.76,333200000.0
2009-09-01 17:25:00,132.76,132.775,132.705,132.705,233000000.0
2009-09-01 17:26:00,132.72,132.74,132.67,132.7,368300000.0
2009-09-01 17:27:00,132.715,132.72,132.645,132.665,351600000.0
2009-09-01 17:28:00,132.665,132.7,132.55,132.57,616800000.0
2009-09-01 17:29:00,132.57,132.585,132.51,132.535,411000000.0
2009-09-01 17:30:00,132.54,132.545,132.385,132.385,440200000.0
2009-09-01 17:31:00,132.385,132.525,132.37,132.525,329400000.0
2009-09-01 17:32:00,132.52,132.56,132.51,132.535,371100000.0
2009-09-01 17:33:00,132.535,132.62,132.535,132.595,295800000.0
2009-09-01 17:34:00,132.595,132.595,132.47,132.475,334900000.0
2009-09-01 17:35:00,132.475,132.475,132.345,132.345,316300000.0
2009-09-01 17:36:00,132.345,132.345,132.215,132.26,544900000.0
2009-09-01 17:37:00,132.26,132.415,132.26,132.385,401300000.0
2009-09-01 17:38:00,132.39,132.515,132.39,132.455,343800000.0
2009-09-01 17:39:00,132.455,132.53,132.445,132.475,355500000.0
2009-09-01 17:40:00,132.485,132.535,132.445,132.445,512400000.0
2009-09-01 17:41:00,132.445,132.635,132.385,132.635,320900000.0
2009-09-01 17:42:00,132.635,132.655,132.62,132.645,409600000.0
2009-09-01 17:43:00,132.645,132.66,132.6,132.605,348400000.0
2009-09-01 17:44:00,132.605,132.615,132.505,132.525,415000001.0
2009-09-01 17:45:00,132.525,132.63,132.5,132.63,289900000.0
2009-09-01 17:46:00,132.63,132.65,132.57,132.61,317100000.0
2009-09-01 17:47:00,132.61,132.635,132.565,132.6,214700000.0
2009-09-01 17:48:00,132.61,132.645,132.56,132.64,252100000.0
2009-09-01 17:49:00,132.64,132.675,132.55,132.59,250600000.0
2009-09-01 17:50:00,132.59,132.675,132.59,132.605,287900000.0
2009-09-01 17:51:00,132.605,132.675,132.58,132.635,437200000.0
2009-09-01 17:52:00,132.635,132.7,132.615,132.68,412000000.0
2009-09-01 17:53:00,132.68,132.72,132.62,132.625,383600000.0
2009-09-01 17:54:00,132.625,132.715,132.61,132.685,347700000.0
2009-09-01 17:55:00,132.685,132.685,132.575,132.575,353700000.0
2009-09-01 17:56:00,132.575,132.58,132.495,132.53,353500000.0
2009-09-01 17:57:00,132.52,132.52,132.465,132.475,296000000.0
2009-09-01 17:58:00,132.47,132.485,132.44,132.445,305000000.0
2009-09-01 17:59:00,132.445,132.56,132.435,132.515,435400000.0
2009-09-01 18:00:00,132.515,132.525,132.44,132.485,493400000.0
2009-09-01 18:01:00,132.49,132.535,132.48,132.51,440500000.0
2009-09-01 18:02:00,132.515,132.52,132.44,132.49,301400000.0
2009-09-01 18:03:00,132.48,132.5,132.425,132.455,298300000.0
2009-09-01 18:04:00,132.46,132.49,132.38,132.415,297400000.0
2009-09-01 18:05:00,132.42,132.52,132.405,132.515,390800000.0
2009-09-01 18:06:00,132.515,132.515,132.41,132.415,285600000.0
2009-09-01 18:07:00,132.415,132.45,132.365,132.425,320800000.0
2009-09-01 18:08:00,132.425,132.435,132.365,132.405,204900000.0
2009-09-01 18:09:00,132.405,132.445,132.405,132.43,229800000.0
2009-09-01 18:10:00,132.43,132.48,132.43,132.455,284300000.0
2009-09-01 18:11:00,132.46,132.48,132.45,132.455,174700000.0
2009-09-01 18:12:00,132.455,132.48,132.455,132.48,123700000.0
2009-09-01 18:13:00,132.48,132.505,132.455,132.465,350500000.0
2009-09-01 18:14:00,132.46,132.47,132.455,132.46,199600000.0
2009-09-01 18:15:00,132.465,132.495,132.415,132.495,344100000.0
2009-09-01 18:16:00,132.495,132.505,132.435,132.48,317900000.0
2009-09-01 18:17:00,132.48,132.49,132.455,132.46,179500000.0
2009-09-01 18:18:00,132.47,132.49,132.45,132.48,146400000.0
2009-09-01 18:19:00,132.48,132.51,132.47,132.475,167100000.0
2009-09-01 18:20:00,132.48,132.545,132.47,132.49,403200000.0
2009-09-01 18:21:00,132.49,132.49,132.38,132.38,337500000.0
2009-09-01 18:22:00,132.375,132.375,132.3,132.355,283600000.0
2009-09-01 18:23:00,132.35,132.405,132.35,132.405,146600000.0
2009-09-01 18:24:00,132.405,132.425,132.37,132.425,215600000.0
2009-09-01 18:25:00,132.435,132.495,132.415,132.435,264900000.0
2009-09-01 18:26:00,132.435,132.47,132.39,132.415,260000000.0
2009-09-01 18:27:00,132.415,132.46,132.395,132.43,293400000.0
2009-09-01 18:28:00,132.415,132.46,132.385,132.44,189500000.0
2009-09-01 18:29:00,132.44,132.495,132.44,132.46,169500000.0
2009-09-01 18:30:00,132.46,132.49,132.405,132.49,260200000.0
2009-09-01 18:31:00,132.49,132.545,132.485,132.535,267100000.0
2009-09-01 18:32:00,132.535,132.555,132.495,132.515,338100000.0
2009-09-01 18:33:00,132.52,132.535,132.505,132.53,185100000.0
2009-09-01 18:34:00,132.53,132.53,132.5,132.52,149100000.0
2009-09-01 18:35:00,132.52,132.53,132.46,132.465,207100000.0
2009-09-01 18:36:00,132.465,132.535,132.405,132.525,285300000.0
2009-09-01 18:37:00,132.525,132.525,132.455,132.475,281500000.0
2009-09-01 18:38:00,132.485,132.485,132.425,132.43,193500000.0
2009-09-01 18:39:00,132.43,132.47,132.425,132.425,182800000.0
2009-09-01 18:40:00,132.42,132.485,132.415,132.44,279700000.0
2009-09-01 18:41:00,132.445,132.485,132.43,132.435,298900000.0
2009-09-01 18:42:00,132.445,132.47,132.445,132.455,221800000.0
2009-09-01 18:43:00,132.455,132.46,132.415,132.435,210600000.0
2009-09-01 18:44:00,132.435,132.52,132.435,132.52,278500000.0
2009-09-01 18:45:00,132.52,132.52,132.47,132.495,378000000.0
2009-09-01 18:46:00,132.495,132.545,132.485,132.485,246100000.0
2009-09-01 18:47:00,132.485,132.515,132.475,132.485,203700000.0
2009-09-01 18:48:00,132.485,132.51,132.475,132.495,285800000.0
2009-09-01 18:49:00,132.495,132.54,132.495,132.525,295300000.0
2009-09-01 18:50:00,132.525,132.545,132.515,132.53,248700000.0
2009-09-01 18:51:00,132.53,132.555,132.525,132.53,191500000.0
2009-09-01 18:52:00,132.53,132.54,132.475,132.49,342900000.0
2009-09-01 18:53:00,132.495,132.515,132.475,132.5,102600000.0
2009-09-01 18:54:00,132.5,132.515,132.49,132.505,250200000.0
2009-09-01 18:55:00,132.505,132.525,132.485,132.5,307700000.0
2009-09-01 18:56:00,132.495,132.5,132.49,132.49,231000000.0
2009-09-01 18:57:00,132.5,132.505,132.46,132.46,262600000.0
2009-09-01 18:58:00,132.47,132.47,132.415,132.415,371400000.0
2009-09-01 18:59:00,132.415,132.475,132.405,132.475,271700000.0
2009-09-01 19:00:00,132.475,132.515,132.475,132.495,221100000.0
2009-09-01 19:01:00,132.495,132.51,132.48,132.505,195500000.0
2009-09-01 19:02:00,132.505,132.53,132.485,132.49,185300000.0
2009-09-01 19:03:00,132.495,132.495,132.465,132.475,238800000.0
2009-09-01 19:04:00,132.475,132.48,132.45,132.475,185400000.0
2009-09-01 19:05:00,132.48,132.52,132.455,132.455,197600000.0
2009-09-01 19:06:00,132.445,132.445,132.32,132.34,254500000.0
2009-09-01 19:07:00,132.345,132.35,132.265,132.295,235300000.0
2009-09-01 19:08:00,132.295,132.315,132.275,132.28,320100000.0
2009-09-01 19:09:00,132.28,132.305,132.235,132.28,295900000.0
2009-09-01 19:10:00,132.28,132.285,132.255,132.265,258900000.0
2009-09-01 19:11:00,132.265,132.305,132.245,132.28,195200000.0
2009-09-01 19:12:00,132.28,132.28,132.245,132.25,198400000.0
2009-09-01 19:13:00,132.25,132.25,132.225,132.225,406100000.0
2009-09-01 19:14:00,132.225,132.27,132.225,132.265,384400000.0
2009-09-01 19:15:00,132.265,132.285,132.225,132.25,340700000.0
2009-09-01 19:16:00,132.255,132.26,132.185,132.185,268200000.0
2009-09-01 19:17:00,132.185,132.185,132.015,132.06,495610001.0
2009-09-01 19:18:00,132.055,132.07,131.965,131.985,718000000.0
2009-09-01 19:19:00,131.985,132.12,131.985,132.075,467500000.0
2009-09-01 19:20:00,132.085,132.115,132.025,132.025,365600000.0
2009-09-01 19:21:00,132.025,132.03,131.905,131.91,477900000.0
2009-09-01 19:22:00,131.91,131.935,131.86,131.865,392100000.0
2009-09-01 19:23:00,131.865,131.925,131.85,131.925,604999999.0
2009-09-01 19:24:00,131.92,132.055,131.92,132.03,436800000.0
2009-09-01 19:25:00,132.03,132.06,132.015,132.04,365600000.0
2009-09-01 19:26:00,132.045,132.085,132.035,132.08,312000000.0
2009-09-01 19:27:00,132.08,132.155,132.08,132.145,337000000.0
2009-09-01 19:28:00,132.145,132.18,132.135,132.165,350900000.0
2009-09-01 19:29:00,132.165,132.175,132.12,132.145,252500000.0
2009-09-01 19:30:00,132.14,132.155,132.05,132.055,284600000.0
2009-09-01 19:31:00,132.055,132.165,132.02,132.155,304000000.0
2009-09-01 19:32:00,132.155,132.175,132.08,132.085,287000000.0
2009-09-01 19:33:00,132.085,132.085,132.02,132.065,256800000.0
2009-09-01 19:34:00,132.065,132.085,132.0,132.04,267299999.0
2009-09-01 19:35:00,132.04,132.155,132.025,132.12,231100000.0
2009-09-01 19:36:00,132.13,132.13,132.06,132.1,447300000.0
2009-09-01 19:37:00,132.095,132.115,132.055,132.105,233300000.0
2009-09-01 19:38:00,132.11,132.125,132.09,132.105,583100000.0
2009-09-01 19:39:00,132.11,132.12,132.075,132.075,132100000.0
2009-09-01 19:40:00,132.08,132.115,132.055,132.105,332500000.0
2009-09-01 19:41:00,132.11,132.195,132.11,132.14,299400000.0
2009-09-01 19:42:00,132.14,132.18,132.125,132.18,275400000.0
2009-09-01 19:43:00,132.18,132.185,132.15,132.175,154600000.0
2009-09-01 19:44:00,132.175,132.175,132.125,132.125,269100000.0
2009-09-01 19:45:00,132.13,132.155,132.13,132.135,356200000.0
2009-09-01 19:46:00,132.135,132.16,132.1,132.1,313800000.0
2009-09-01 19:47:00,132.1,132.125,132.07,132.115,398300000.0
2009-09-01 19:48:00,132.115,132.145,132.115,132.125,128000000.0
2009-09-01 19:49:00,132.135,132.135,132.06,132.06,199500000.0
2009-09-01 19:50:00,132.06,132.085,132.055,132.085,235800000.0
2009-09-01 19:51:00,132.09,132.12,132.09,132.115,235100000.0
2009-09-01 19:52:00,132.115,132.14,132.085,132.11,225500000.0
2009-09-01 19:53:00,132.115,132.16,132.105,132.155,245200001.0
2009-09-01 19:54:00,132.155,132.185,132.14,132.17,350600000.0
2009-09-01 19:55:00,132.17,132.205,132.13,132.155,267600000.0
2009-09-01 19:56:00,132.155,132.175,132.15,132.17,151900000.0
2009-09-01 19:57:00,132.17,132.24,132.17,132.195,223300000.0
2009-09-01 19:58:00,132.195,132.24,132.195,132.21,256800000.0
2009-09-01 19:59:00,132.215,132.24,132.205,132.22,198499999.0
2009-09-01 20:00:00,132.22,132.255,132.205,132.235,254800000.0
2009-09-01 20:01:00,132.235,132.245,132.205,132.235,254900000.0
2009-09-01 20:02:00,132.235,132.25,132.205,132.215,355700000.0
2009-09-01 20:03:00,132.215,132.225,132.185,132.2,255000000.0
2009-09-01 20:04:00,132.21,132.225,132.2,132.22,197900000.0
2009-09-01 20:05:00,132.215,132.235,132.205,132.215,168800000.0
2009-09-01 20:06:00,132.22,132.225,132.205,132.21,128700000.0
2009-09-01 20:07:00,132.21,132.22,132.17,132.18,148300000.0
2009-09-01 20:08:00,132.18,132.19,132.145,132.16,306500000.0
2009-09-01 20:09:00,132.16,132.165,132.14,132.145,292300000.0
2009-09-01 20:10:00,132.145,132.22,132.14,132.21,244800000.0
2009-09-01 20:11:00,132.205,132.21,132.175,132.175,238900000.0
2009-09-01 20:12:00,132.175,132.255,132.17,132.24,292600000.0
2009-09-01 20:13:00,132.23,132.23,132.195,132.2,188700000.0
2009-09-01 20:14:00,132.205,132.215,132.2,132.21,130000000.0
2009-09-01 20:15:00,132.21,132.21,132.175,132.18,145300000.0
2009-09-01 20:16:00,132.18,132.215,132.09,132.095,284800000.0
2009-09-01 20:17:00,132.09,132.12,132.085,132.115,232300000.0
2009-09-01 20:18:00,132.115,132.125,132.1,132.12,95800000.0
2009-09-01 20:19:00,132.12,132.155,132.115,132.14,76500000.0
2009-09-01 20:20:00,132.14,132.16,132.02,132.055,322699999.0
2009-09-01 20:21:00,132.07,132.1,132.0,132.02,436500000.0
2009-09-01 20:22:00,132.025,132.07,132.02,132.065,292700000.0
2009-09-01 20:23:00,132.065,132.07,132.03,132.04,293000000.0
2009-09-01 20:24:00,132.035,132.065,132.035,132.035,218800000.0
2009-09-01 20:25:00,132.045,132.045,132.02,132.03,152100000.0
2009-09-01 20:26:00,132.03,132.03,132.005,132.005,216200000.0
2009-09-01 20:27:00,132.005,132.005,131.97,131.99,289000000.0
2009-09-01 20:28:00,131.99,132.025,131.985,132.01,251400000.0
2009-09-01 20:29:00,132.01,132.045,131.995,132.015,273500000.0
2009-09-01 20:30:00,132.015,132.02,131.995,132.005,249200000.0
2009-09-01 20:31:00,132.005,132.09,132.005,132.07,191700000.0
2009-09-01 20:32:00,132.07,132.085,132.03,132.035,251100000.0
2009-09-01 20:33:00,132.045,132.06,132.03,132.06,177800000.0
2009-09-01 20:34:00,132.06,132.08,132.055,132.07,149900000.0
2009-09-01 20:35:00,132.065,132.09,132.06,132.07,200300000.0
2009-09-01 20:36:00,132.07,132.09,132.07,132.09,148100000.0
2009-09-01 20:37:00,132.09,132.1,132.065,132.08,128700000.0
2009-09-01 20:38:00,132.075,132.085,132.045,132.045,74100000.0
2009-09-01 20:39:00,132.055,132.055,132.035,132.045,89700000.0
2009-09-01 20:40:00,132.04,132.045,131.96,131.97,203300000.0
2009-09-01 20:41:00,131.97,132.005,131.965,131.995,180200000.0
2009-09-01 20:42:00,132.0,132.0,131.91,131.92,150400000.0
2009-09-01 20:43:00,131.92,131.93,131.895,131.92,185200000.0
2009-09-01 20:44:00,131.92,132.045,131.92,132.025,597800000.0
2009-09-01 20:45:00,132.02,132.03,132.005,132.025,176700000.0
2009-09-01 20:46:00,132.025,132.06,132.005,132.035,255800000.0
2009-09-01 20:47:00,132.035,132.035,131.995,132.015,269800000.0
2009-09-01 20:48:00,132.015,132.025,132.005,132.005,122000000.0
2009-09-01 20:49:00,132.005,132.005,131.965,131.965,161600000.0
2009-09-01 20:50:00,131.965,132.005,131.945,131.98,335200000.0
2009-09-01 20:51:00,131.98,132.05,131.975,132.04,396000000.0
2009-09-01 20:52:00,132.025,132.03,131.93,131.965,481900000.0
2009-09-01 20:53:00,131.965,132.015,131.96,131.995,670500000.0
2009-09-01 20:54:00,132.0,132.005,131.98,131.98,363800000.0
2009-09-01 20:55:00,131.985,132.05,131.985,132.04,229300000.0
2009-09-01 20:56:00,132.05,132.08,132.035,132.08,238600000.0
2009-09-01 20:57:00,132.08,132.105,132.065,132.095,218200000.0
2009-09-01 20:58:00,132.095,132.105,132.075,132.095,217300000.0
2009-09-01 20:59:00,132.095,132.105,132.065,132.075,236600000.0
2009-09-01 21:00:00,132.075,132.095,132.075,132.09,251200000.0
2009-09-01 21:01:00,132.09,132.1,132.08,132.085,341200000.0
2009-09-01 21:02:00,132.085,132.095,132.085,132.095,132800000.0
2009-09-01 21:03:00,132.1,132.125,132.095,132.12,107700000.0
2009-09-01 21:04:00,132.12,132.14,132.12,132.13,139600000.0
2009-09-01 21:05:00,132.135,132.135,132.09,132.095,211300000.0
2009-09-01 21:06:00,132.095,132.13,132.09,132.115,306500000.0
2009-09-01 21:07:00,132.12,132.12,132.07,132.085,306300000.0
2009-09-01 21:08:00,132.085,132.115,132.085,132.115,154199999.0
2009-09-01 21:09:00,132.105,132.105,132.08,132.095,118500000.0
2009-09-01 21:10:00,132.1,132.115,132.09,132.105,213900000.0
2009-09-01 21:11:00,132.105,132.135,132.1,132.135,273400000.0
2009-09-01 21:12:00,132.135,132.18,132.135,132.165,201300000.0
2009-09-01 21:13:00,132.17,132.185,132.135,132.155,315900000.0
2009-09-01 21:14:00,132.155,132.17,132.145,132.16,234500000.0
2009-09-01 21:15:00,132.16,132.17,132.145,132.155,228800000.0
2009-09-01 21:16:00,132.155,132.165,132.145,132.165,257300000.0
2009-09-01 21:17:00,132.165,132.17,132.13,132.145,173200000.0
2009-09-01 21:18:00,132.145,132.175,132.145,132.17,279700000.0
2009-09-01 21:19:00,132.17,132.175,132.16,132.165,121800000.0
2009-09-01 21:20:00,132.165,132.17,132.135,132.155,238000000.0
2009-09-01 21:21:00,132.155,132.185,132.155,132.16,200300000.0
2009-09-01 21:22:00,132.16,132.185,132.13,132.14,290499999.0
2009-09-01 21:23:00,132.145,132.145,132.09,132.105,219500000.0
2009-09-01 21:24:00,132.105,132.12,132.1,132.12,279600000.0
2009-09-01 21:25:00,132.12,132.12,132.05,132.07,309400000.0
2009-09-01 21:26:00,132.07,132.095,132.02,132.03,291600000.0
2009-09-01 21:27:00,132.03,132.035,131.925,131.95,371800000.0
2009-09-01 21:28:00,131.95,131.96,131.93,131.945,220700000.0
2009-09-01 21:29:00,131.945,132.0,131.945,131.985,188700000.0
2009-09-01 21:30:00,131.985,132.015,131.965,132.01,212800000.0
2009-09-01 21:31:00,132.01,132.02,131.995,132.01,158100000.0
2009-09-01 21:32:00,132.005,132.01,131.98,131.98,116100000.0
2009-09-01 21:33:00,131.98,131.98,131.95,131.97,233400000.0
2009-09-01 21:34:00,131.965,132.035,131.955,132.03,310300000.0
2009-09-01 21:35:00,132.03,132.035,131.99,132.015,165300000.0
2009-09-01 21:36:00,132.015,132.03,132.0,132.015,277100000.0
2009-09-01 21:37:00,132.015,132.04,132.015,132.02,200500000.0
2009-09-01 21:38:00,132.015,132.02,131.99,132.015,212100000.0
2009-09-01 21:39:00,132.015,132.04,132.01,132.035,84200000.0
2009-09-01 21:40:00,132.035,132.035,132.005,132.005,103300000.0
2009-09-01 21:41:00,132.005,132.02,131.995,132.02,148600000.0
2009-09-01 21:42:00,132.02,132.02,131.99,132.005,110700000.0
2009-09-01 21:43:00,132.005,132.05,132.005,132.015,176100000.0
2009-09-01 21:44:00,132.015,132.025,131.995,132.015,158600000.0
2009-09-01 21:45:00,132.015,132.02,132.005,132.02,166700000.0
2009-09-01 21:46:00,132.01,132.01,131.95,131.965,141100000.0
2009-09-01 21:47:00,131.965,131.975,131.95,131.95,158000000.0
2009-09-01 21:48:00,131.955,131.96,131.925,131.935,367200000.0
2009-09-01 21:49:00,131.935,131.935,131.885,131.915,268000000.0
2009-09-01 21:50:00,131.92,131.935,131.885,131.885,150800000.0
2009-09-01 21:51:00,131.895,131.915,131.885,131.895,165100000.0
2009-09-01 21:52:00,131.895,131.895,131.865,131.875,274000000.0
2009-09-01 21:53:00,131.875,131.93,131.875,131.925,119400000.0
2009-09-01 21:54:00,131.93,132.06,131.9,132.06,282300000.0
2009-09-01 21:55:00,132.06,132.145,132.06,132.115,264100000.0
2009-09-01 21:56:00,132.11,132.11,132.07,132.09,235700000.0
2009-09-01 21:57:00,132.095,132.145,132.09,132.145,156300000.0
2009-09-01 21:58:00,132.145,132.15,132.03,132.04,229500000.0
2009-09-01 21:59:00,132.04,132.06,132.025,132.03,214500000.0
2009-09-01 22:00:00,132.03,132.035,132.005,132.02,220800000.0
2009-09-01 22:01:00,132.015,132.015,131.99,132.0,113800000.0
2009-09-01 22:02:00,132.0,132.005,131.975,131.975,90900000.0
2009-09-01 22:03:00,131.985,131.99,131.975,131.98,61100000.0
2009-09-01 22:04:00,131.98,132.0,131.955,131.985,108100000.0
2009-09-01 22:05:00,131.99,131.99,131.975,131.975,51100000.0
2009-09-01 22:06:00,131.975,131.995,131.975,131.975,43700000.0
2009-09-01 22:07:00,131.975,132.005,131.975,132.0,48500000.0
2009-09-01 22:08:00,132.0,132.005,132.0,132.005,16900000.0
2009-09-01 22:09:00,132.005,132.05,132.0,132.035,92400000.0
2009-09-01 22:10:00,132.01,132.02,131.985,132.01,83300000.0
2009-09-01 22:11:00,132.01,132.025,132.005,132.005,69800000.0
2009-09-01 22:12:00,132.005,132.02,132.0,132.02,59200000.0
2009-09-01 22:13:00,132.02,132.14,132.005,132.125,45100000.0
2009-09-01 22:14:00,132.1,132.1,132.055,132.08,76300000.0
2009-09-01 22:15:00,132.08,132.09,132.07,132.08,107100000.0
2009-09-01 22:16:00,132.08,132.085,132.055,132.085,70200000.0
2009-09-01 22:17:00,132.075,132.09,132.075,132.085,49800000.0
2009-09-01 22:18:00,132.085,132.095,132.08,132.08,80600000.0
2009-09-01 22:19:00,132.08,132.085,132.08,132.085,94300000.0
2009-09-01 22:20:00,132.09,132.09,132.08,132.08,94800000.0
2009-09-01 22:21:00,132.08,132.085,132.025,132.03,133000000.0
2009-09-01 22:22:00,132.03,132.04,132.025,132.035,63000000.0
2009-09-01 22:23:00,132.04,132.045,132.035,132.045,14800000.0
2009-09-01 22:24:00,132.045,132.045,132.035,132.035,24600000.0
2009-09-01 22:25:00,132.035,132.05,132.035,132.045,77500000.0
2009-09-01 22:26:00,132.035,132.095,132.035,132.095,206200000.0
2009-09-01 22:27:00,132.08,132.11,132.075,132.11,58300000.0
2009-09-01 22:28:00,132.105,132.115,132.095,132.1,96800000.0
2009-09-01 22:29:00,132.105,132.11,132.095,132.095,82300000.0
2009-09-01 22:30:00,132.095,132.105,132.095,132.1,45200000.0
2009-09-01 22:31:00,132.1,132.13,132.1,132.11,53800000.0
2009-09-01 22:32:00,132.11,132.115,132.11,132.115,16400000.0
2009-09-01 22:33:00,132.115,132.14,132.115,132.12,87600000.0
2009-09-01 22:34:00,132.12,132.12,132.105,132.11,58000000.0
2009-09-01 22:35:00,132.11,132.17,132.105,132.165,211300000.0
2009-09-01 22:36:00,132.17,132.17,132.15,132.165,96100000.0
2009-09-01 22:37:00,132.155,132.165,132.145,132.16,45600000.0
2009-09-01 22:38:00,132.16,132.16,132.14,132.155,198000000.0
2009-09-01 22:39:00,132.155,132.165,132.135,132.145,105800000.0
2009-09-01 22:40:00,132.145,132.16,132.14,132.155,161200000.0
2009-09-01 22:41:00,132.155,132.175,132.155,132.175,46800000.0
2009-09-01 22:42:00,132.175,132.185,132.145,132.185,193500000.0
2009-09-01 22:43:00,132.185,132.195,132.175,132.185,69000000.0
2009-09-01 22:44:00,132.19,132.2,132.17,132.185,80000000.0
2009-09-01 22:45:00,132.185,132.2,132.185,132.19,95000000.0
2009-09-01 22:46:00,132.195,132.215,132.185,132.2,109100000.0
2009-09-01 22:47:00,132.205,132.215,132.195,132.21,98300000.0
2009-09-01 22:48:00,132.21,132.22,132.2,132.2,86800000.0
2009-09-01 22:49:00,132.2,132.205,132.175,132.2,129500000.0
2009-09-01 22:50:00,132.2,132.2,132.18,132.19,141500000.0
2009-09-01 22:51:00,132.18,132.19,132.15,132.16,260400000.0
2009-09-01 22:52:00,132.15,132.185,132.14,132.165,171600000.0
2009-09-01 22:53:00,132.165,132.2,132.165,132.18,100600000.0
2009-09-01 22:54:00,132.18,132.205,132.16,132.17,119700000.0
2009-09-01 22:55:00,132.175,132.2,132.17,132.18,144800001.0
2009-09-01 22:56:00,132.17,132.18,132.155,132.165,114900000.0
2009-09-01 22:57:00,132.165,132.185,132.14,132.15,79400000.0
2009-09-01 22:58:00,132.15,132.17,132.15,132.16,53000000.0
2009-09-01 22:59:00,132.16,132.175,132.14,132.165,31200000.0
2009-09-01 23:00:00,132.155,132.175,132.08,132.105,42100000.0
2009-09-01 23:01:00,132.11,132.125,132.11,132.125,6000000.0
2009-09-01 23:02:00,132.125,132.14,132.1,132.11,15400000.0
2009-09-01 23:03:00,132.11,132.145,132.105,132.105,26000000.0
2009-09-01 23:04:00,132.1,132.1,132.05,132.07,12500000.0
2009-09-01 23:05:00,132.07,132.07,132.05,132.07,37450000.0
2009-09-01 23:06:00,132.07,132.08,132.05,132.055,37750000.0
2009-09-01 23:07:00,132.07,132.075,132.05,132.05,36750000.0
2009-09-01 23:08:00,132.055,132.055,132.01,132.045,33100000.0
2009-09-01 23:09:00,132.025,132.025,132.005,132.01,9600000.0
2009-09-01 23:10:00,132.005,132.015,131.995,132.0,25100000.0
2009-09-01 23:11:00,131.99,132.005,131.96,131.99,66000000.0
2009-09-01 23:12:00,131.985,132.04,131.985,132.035,43600000.0
2009-09-01 23:13:00,132.05,132.07,132.045,132.045,22000000.0
2009-09-01 23:14:00,132.06,132.06,132.05,132.05,6000000.0
2009-09-01 23:15:00,132.045,132.055,132.045,132.055,37200000.0
2009-09-01 23:16:00,132.055,132.055,132.03,132.04,39100000.0
2009-09-01 23:17:00,132.04,132.045,132.005,132.02,74200000.0
2009-09-01 23:18:00,132.02,132.05,132.01,132.05,91900000.0
2009-09-01 23:19:00,132.045,132.065,132.045,132.055,14800000.0
2009-09-01 23:20:00,132.055,132.08,132.045,132.065,23000000.0
2009-09-01 23:21:00,132.065,132.075,132.06,132.075,15000000.0
2009-09-01 23:22:00,132.075,132.085,132.065,132.075,12000000.0
2009-09-01 23:23:00,132.075,132.075,132.065,132.075,6600000.0
2009-09-01 23:24:00,132.075,132.08,132.055,132.06,47600000.0
2009-09-01 23:25:00,132.045,132.065,132.04,132.04,55000000.0
2009-09-01 23:26:00,132.04,132.04,132.01,132.025,17800000.0
2009-09-01 23:27:00,132.025,132.05,132.02,132.02,30400000.0
2009-09-01 23:28:00,132.025,132.055,132.0,132.05,34800000.0
2009-09-01 23:29:00,132.045,132.05,132.04,132.05,13000000.0
2009-09-01 23:30:00,132.025,132.12,132.02,132.115,42800000.0
2009-09-01 23:31:00,132.115,132.115,132.065,132.075,18000000.0
2009-09-01 23:32:00,132.06,132.075,132.06,132.065,13800000.0
2009-09-01 23:33:00,132.065,132.1,132.065,132.085,33600000.0
2009-09-01 23:34:00,132.09,132.115,132.09,132.09,51800000.0
2009-09-01 23:35:00,132.09,132.095,132.09,132.095,11200000.0
2009-09-01 23:36:00,132.095,132.095,132.09,132.095,24800000.0
2009-09-01 23:37:00,132.1,132.115,132.075,132.075,35200000.0
2009-09-01 23:38:00,132.09,132.09,132.02,132.035,80200000.0
2009-09-01 23:39:00,132.035,132.05,132.03,132.05,36000000.0
2009-09-01 23:40:00,132.045,132.045,132.02,132.035,26800000.0
2009-09-01 23:41:00,132.035,132.035,132.035,132.035,2400000.0
2009-09-01 23:42:00,132.035,132.04,132.03,132.03,46300000.0
2009-09-01 23:43:00,132.03,132.04,132.025,132.04,38000000.0
2009-09-01 23:44:00,132.035,132.04,132.03,132.03,30400000.0
2009-09-01 23:45:00,132.035,132.04,132.025,132.025,43200000.0
2009-09-01 23:46:00,132.025,132.025,132.02,132.02,24600000.0
2009-09-01 23:47:00,132.02,132.095,132.015,132.095,131900000.0
2009-09-01 23:48:00,132.095,132.11,132.085,132.095,65300000.0
2009-09-01 23:49:00,132.095,132.11,132.08,132.11,48600000.0
2009-09-01 23:50:00,132.105,132.125,132.09,132.09,31800000.0
2009-09-01 23:51:00,132.1,132.13,132.095,132.11,55200000.0
2009-09-01 23:52:00,132.11,132.12,132.1,132.11,44800000.0
2009-09-01 23:53:00,132.12,132.135,132.12,132.135,51300000.0
2009-09-01 23:54:00,132.135,132.135,132.125,132.125,36300000.0
2009-09-01 23:55:00,132.125,132.125,132.1,132.1,40200000.0
2009-09-01 23:56:00,132.1,132.115,132.095,132.1,45000000.0
2009-09-01 23:57:00,132.105,132.12,132.1,132.12,37000000.0
2009-09-01 23:58:00,132.12,132.135,132.12,132.135,13200000.0
2009-09-01 23:59:00,132.13,132.16,132.13,132.14,35700000.0
2009-09-02 00:00:00,132.155,132.17,132.145,132.165,57700000.0
2009-09-02 00:01:00,132.16,132.185,132.16,132.17,33600000.0
2009-09-02 00:02:00,132.17,132.17,132.15,132.15,29200000.0
2009-09-02 00:03:00,132.155,132.175,132.155,132.165,32200000.0
2009-09-02 00:04:00,132.17,132.18,132.165,132.17,16500000.0
2009-09-02 00:05:00,132.175,132.205,132.175,132.2,60300000.0
2009-09-02 00:06:00,132.2,132.2,132.185,132.2,45300000.0
2009-09-02 00:07:00,132.205,132.215,132.195,132.2,68000000.0
2009-09-02 00:08:00,132.205,132.215,132.195,132.21,55900000.0
2009-09-02 00:09:00,132.21,132.23,132.2,132.23,61500000.0
2009-09-02 00:10:00,132.225,132.24,132.22,132.24,80300000.0
2009-09-02 00:11:00,132.235,132.255,132.235,132.235,91100000.0
2009-09-02 00:12:00,132.245,132.245,132.215,132.245,42300000.0
2009-09-02 00:13:00,132.22,132.23,132.215,132.225,29600000.0
2009-09-02 00:14:00,132.225,132.225,132.165,132.165,201700000.0
2009-09-02 00:15:00,132.165,132.175,132.165,132.17,76000000.0
2009-09-02 00:16:00,132.18,132.185,132.135,132.15,167700000.0
2009-09-02 00:17:00,132.15,132.16,132.145,132.155,69300000.0
2009-09-02 00:18:00,132.155,132.16,132.15,132.155,33600000.0
2009-09-02 00:19:00,132.155,132.16,132.145,132.15,101800000.0
2009-09-02 00:20:00,132.155,132.165,132.155,132.165,35200000.0
2009-09-02 00:21:00,132.16,132.17,132.16,132.17,43400000.0
2009-09-02 00:22:00,132.17,132.185,132.145,132.15,144000000.0
2009-09-02 00:23:00,132.145,132.16,132.135,132.145,88200000.0
2009-09-02 00:24:00,132.145,132.15,132.135,132.14,44000000.0
2009-09-02 00:25:00,132.14,132.145,132.135,132.135,47100000.0
2009-09-02 00:26:00,132.15,132.15,132.14,132.145,49100000.0
2009-09-02 00:27:00,132.145,132.15,132.145,132.15,25600000.0
2009-09-02 00:28:00,132.15,132.15,132.14,132.145,43400000.0
2009-09-02 00:29:00,132.15,132.165,132.14,132.16,116900000.0
2009-09-02 00:30:00,132.16,132.165,132.16,132.16,21400000.0
2009-09-02 00:31:00,132.15,132.155,132.145,132.145,35600000.0
2009-09-02 00:32:00,132.145,132.15,132.12,132.145,95300000.0
2009-09-02 00:33:00,132.155,132.155,132.135,132.135,29000000.0
2009-09-02 00:34:00,132.135,132.135,132.12,132.125,22000000.0
2009-09-02 00:35:00,132.13,132.135,132.125,132.125,42100000.0
2009-09-02 00:36:00,132.135,132.15,132.125,132.125,87200000.0
2009-09-02 00:37:00,132.125,132.135,132.125,132.125,36000000.0
2009-09-02 00:38:00,132.125,132.175,132.125,132.165,55200000.0
2009-09-02 00:39:00,132.17,132.175,132.155,132.17,49600000.0
2009-09-02 00:40:00,132.165,132.17,132.115,132.135,137600000.0
2009-09-02 00:41:00,132.125,132.145,132.12,132.125,159900000.0
2009-09-02 00:42:00,132.135,132.135,132.125,132.13,101000000.0
2009-09-02 00:43:00,132.125,132.135,132.12,132.125,123200000.0
2009-09-02 00:44:00,132.135,132.14,132.09,132.09,107000000.0
2009-09-02 00:45:00,132.11,132.11,132.07,132.075,100600000.0
2009-09-02 00:46:00,132.07,132.095,132.05,132.055,168400000.0
2009-09-02 00:47:00,132.065,132.065,132.02,132.03,151300000.0
2009-09-02 00:48:00,132.04,132.04,132.025,132.025,41100000.0
2009-09-02 00:49:00,132.04,132.045,132.02,132.03,53500000.0
2009-09-02 00:50:00,132.04,132.045,132.02,132.02,99700000.0
2009-09-02 00:51:00,132.02,132.02,131.94,131.965,142500000.0
2009-09-02 00:52:00,131.975,131.98,131.975,131.98,66700000.0
2009-09-02 00:53:00,131.98,131.99,131.98,131.99,10000000.0
2009-09-02 00:54:00,131.99,132.005,131.99,131.99,40800000.0
2009-09-02 00:55:00,132.0,132.015,132.0,132.01,38200000.0
2009-09-02 00:56:00,132.015,132.015,132.005,132.01,113600000.0
2009-09-02 00:57:00,132.01,132.025,132.005,132.01,119400000.0
2009-09-02 00:58:00,132.01,132.02,132.0,132.005,181100000.0
2009-09-02 00:59:00,132.005,132.015,131.92,131.92,219000000.0
2009-09-02 01:00:00,131.93,131.935,131.915,131.93,306600000.0
2009-09-02 01:01:00,131.925,132.005,131.925,131.995,205900000.0
2009-09-02 01:02:00,131.995,131.995,131.97,131.99,144800000.0
2009-09-02 01:03:00,131.99,131.99,131.975,131.985,54200000.0
2009-09-02 01:04:00,131.985,131.985,131.985,131.985,13600000.0
2009-09-02 01:05:00,131.975,131.985,131.915,131.925,327299999.0
2009-09-02 01:06:00,131.925,131.935,131.89,131.925,246300000.0
2009-09-02 01:07:00,131.925,131.93,131.855,131.865,176100000.0
2009-09-02 01:08:00,131.865,131.955,131.865,131.92,358100000.0
2009-09-02 01:09:00,131.925,131.955,131.92,131.94,209800000.0
2009-09-02 01:10:00,131.94,131.95,131.88,131.885,241900000.0
2009-09-02 01:11:00,131.895,131.92,131.875,131.915,170700000.0
2009-09-02 01:12:00,131.915,131.915,131.915,131.915,2400000.0
2009-09-02 01:13:00,131.92,131.955,131.9,131.92,197600000.0
2009-09-02 01:14:00,131.92,131.94,131.915,131.925,88300000.0
2009-09-02 01:15:00,131.925,131.925,131.8,131.8,286300000.0
2009-09-02 01:16:00,131.79,131.815,131.78,131.805,312800000.0
2009-09-02 01:17:00,131.81,131.84,131.79,131.83,120000000.0
2009-09-02 01:18:00,131.83,131.87,131.83,131.86,99100000.0
2009-09-02 01:19:00,131.85,131.855,131.8,131.82,158200000.0
2009-09-02 01:20:00,131.82,131.83,131.8,131.815,167500000.0
2009-09-02 01:21:00,131.81,131.83,131.81,131.825,139200000.0
2009-09-02 01:22:00,131.825,131.845,131.815,131.845,91500000.0
2009-09-02 01:23:00,131.84,131.855,131.84,131.845,101400000.0
2009-09-02 01:24:00,131.845,131.845,131.765,131.765,194000000.0
2009-09-02 01:25:00,131.765,131.785,131.755,131.765,255300000.0
2009-09-02 01:26:00,131.765,131.775,131.75,131.755,246100000.0
2009-09-02 01:27:00,131.755,131.76,131.75,131.75,80100000.0
2009-09-02 01:28:00,131.75,131.76,131.735,131.75,122200000.0
2009-09-02 01:29:00,131.75,131.755,131.74,131.745,39200000.0
2009-09-02 01:30:00,131.74,131.78,131.74,131.775,124800000.0
2009-09-02 01:31:00,131.78,131.81,131.77,131.775,238000000.0
2009-09-02 01:32:00,131.78,131.78,131.725,131.735,239000000.0
2009-09-02 01:33:00,131.725,131.725,131.675,131.72,188490000.0
2009-09-02 01:34:00,131.72,131.72,131.695,131.7,113300000.0
2009-09-02 01:35:00,131.7,131.7,131.665,131.665,105300000.0
2009-09-02 01:36:00,131.665,131.665,131.545,131.565,311200000.0
2009-09-02 01:37:00,131.565,131.565,131.52,131.53,406400000.0
2009-09-02 01:38:00,131.535,131.58,131.53,131.555,238500000.0
2009-09-02 01:39:00,131.555,131.555,131.545,131.55,86100000.0
2009-09-02 01:40:00,131.55,131.635,131.55,131.595,254900000.0
2009-09-02 01:41:00,131.595,131.61,131.585,131.595,139000000.0
2009-09-02 01:42:00,131.595,131.61,131.54,131.54,318200000.0
2009-09-02 01:43:00,131.54,131.565,131.525,131.545,110600000.0
2009-09-02 01:44:00,131.545,131.565,131.46,131.46,275200000.0
2009-09-02 01:45:00,131.46,131.555,131.45,131.54,304600000.0
2009-09-02 01:46:00,131.54,131.6,131.525,131.6,298300000.0
2009-09-02 01:47:00,131.6,131.62,131.535,131.555,376700000.0
2009-09-02 01:48:00,131.555,131.57,131.555,131.565,167400000.0
2009-09-02 01:49:00,131.575,131.575,131.52,131.55,240100000.0
2009-09-02 01:50:00,131.55,131.62,131.55,131.62,352600001.0
2009-09-02 01:51:00,131.635,131.735,131.61,131.67,679100001.0
2009-09-02 01:52:00,131.665,131.68,131.64,131.67,608200000.0
2009-09-02 01:53:00,131.675,131.68,131.63,131.64,561400002.0
2009-09-02 01:54:00,131.645,131.655,131.615,131.655,248800000.0
2009-09-02 01:55:00,131.655,131.715,131.65,131.655,165200000.0
2009-09-02 01:56:00,131.655,131.665,131.655,131.66,25000000.0
2009-09-02 01:57:00,131.66,131.725,131.65,131.705,66800000.0
2009-09-02 01:58:00,131.7,131.74,131.69,131.735,109400000.0
2009-09-02 01:59:00,131.73,131.735,131.715,131.72,139600000.0
2009-09-02 02:00:00,131.72,131.775,131.715,131.745,322900000.0
2009-09-02 02:01:00,131.745,131.77,131.665,131.685,306700000.0
2009-09-02 02:02:00,131.685,131.685,131.655,131.665,169800000.0
2009-09-02 02:03:00,131.665,131.675,131.605,131.61,208400000.0
2009-09-02 02:04:00,131.615,131.645,131.615,131.64,162300000.0
2009-09-02 02:05:00,131.64,131.645,131.61,131.615,156700000.0
2009-09-02 02:06:00,131.615,131.63,131.615,131.625,176900000.0
2009-09-02 02:07:00,131.625,131.625,131.59,131.6,165700000.0
2009-09-02 02:08:00,131.6,131.685,131.585,131.685,319400000.0
2009-09-02 02:09:00,131.675,131.675,131.605,131.605,290200000.0
2009-09-02 02:10:00,131.605,131.705,131.605,131.705,307000000.0
2009-09-02 02:11:00,131.71,131.745,131.69,131.725,249100000.0
2009-09-02 02:12:00,131.73,131.735,131.71,131.73,149200000.0
2009-09-02 02:13:00,131.73,131.775,131.68,131.775,149300000.0
2009-09-02 02:14:00,131.785,131.805,131.72,131.725,220200000.0
2009-09-02 02:15:00,131.725,131.75,131.72,131.72,178000000.0
2009-09-02 02:16:00,131.715,131.765,131.71,131.755,250400000.0
2009-09-02 02:17:00,131.76,131.805,131.74,131.775,154000000.0
2009-09-02 02:18:00,131.775,131.775,131.71,131.71,123200000.0
2009-09-02 02:19:00,131.71,131.71,131.67,131.685,186299999.0
2009-09-02 02:20:00,131.69,131.735,131.675,131.735,130600000.0
2009-09-02 02:21:00,131.735,131.74,131.68,131.68,132200000.0
2009-09-02 02:22:00,131.68,131.69,131.605,131.605,224400000.0
2009-09-02 02:23:00,131.605,131.665,131.605,131.655,343500000.0
2009-09-02 02:24:00,131.65,131.685,131.65,131.67,253300000.0
2009-09-02 02:25:00,131.67,131.69,131.615,131.64,253600000.0
2009-09-02 02:26:00,131.635,131.64,131.625,131.64,43400000.0
2009-09-02 02:27:00,131.65,131.67,131.63,131.665,261500000.0
2009-09-02 02:28:00,131.675,131.675,131.625,131.625,137000000.0
2009-09-02 02:29:00,131.63,131.645,131.58,131.6,147900000.0
2009-09-02 02:30:00,131.6,131.625,131.595,131.61,102200000.0
2009-09-02 02:31:00,131.61,131.615,131.59,131.595,98800000.0
2009-09-02 02:32:00,131.585,131.635,131.58,131.63,175100000.0
2009-09-02 02:33:00,131.63,131.645,131.605,131.64,213100000.0
2009-09-02 02:34:00,131.64,131.665,131.565,131.595,188000000.0
2009-09-02 02:35:00,131.58,131.65,131.58,131.645,162300000.0
2009-09-02 02:36:00,131.645,131.645,131.62,131.625,84500000.0
2009-09-02 02:37:00,131.63,131.64,131.615,131.625,67500000.0
2009-09-02 02:38:00,131.62,131.62,131.615,131.62,65700000.0
2009-09-02 02:39:00,131.62,131.68,131.62,131.67,193400000.0
2009-09-02 02:40:00,131.67,131.685,131.66,131.675,112400000.0
2009-09-02 02:41:00,131.675,131.675,131.655,131.655,67600000.0
2009-09-02 02:42:00,131.66,131.725,131.65,131.685,177600000.0
2009-09-02 02:43:00,131.69,131.705,131.68,131.685,126000000.0
2009-09-02 02:44:00,131.685,131.705,131.665,131.675,162800000.0
2009-09-02 02:45:00,131.675,131.685,131.665,131.67,140100000.0
2009-09-02 02:46:00,131.67,131.71,131.655,131.68,156300000.0
2009-09-02 02:47:00,131.675,131.715,131.67,131.705,147500000.0
2009-09-02 02:48:00,131.715,131.74,131.7,131.73,142800000.0
2009-09-02 02:49:00,131.73,131.765,131.705,131.745,238500000.0
2009-09-02 02:50:00,131.745,131.775,131.73,131.735,254500000.0
2009-09-02 02:51:00,131.74,131.74,131.715,131.715,221900000.0
2009-09-02 02:52:00,131.715,131.8,131.715,131.79,276300000.0
2009-09-02 02:53:00,131.79,131.795,131.77,131.775,148400000.0
2009-09-02 02:54:00,131.78,131.785,131.745,131.75,241700000.0
2009-09-02 02:55:00,131.76,131.79,131.745,131.75,280100000.0
2009-09-02 02:56:00,131.75,131.76,131.735,131.745,103300000.0
2009-09-02 02:57:00,131.73,131.745,131.705,131.71,108600000.0
2009-09-02 02:58:00,131.71,131.735,131.71,131.735,84900000.0
2009-09-02 02:59:00,131.735,131.815,131.735,131.79,141300000.0
2009-09-02 03:00:00,131.785,131.79,131.765,131.79,142000000.0
2009-09-02 03:01:00,131.795,131.855,131.795,131.845,153300000.0
2009-09-02 03:02:00,131.845,131.845,131.8,131.825,163500000.0
2009-09-02 03:03:00,131.825,131.885,131.81,131.885,134300000.0
2009-09-02 03:04:00,131.885,131.89,131.85,131.88,186200000.0
2009-09-02 03:05:00,131.875,131.875,131.77,131.775,71600000.0
2009-09-02 03:06:00,131.765,131.9,131.765,131.895,264800000.0
2009-09-02 03:07:00,131.895,131.895,131.85,131.85,235500000.0
2009-09-02 03:08:00,131.85,131.85,131.82,131.84,147100000.0
2009-09-02 03:09:00,131.845,131.865,131.84,131.86,69900000.0
2009-09-02 03:10:00,131.86,131.86,131.815,131.815,108500000.0
2009-09-02 03:11:00,131.815,131.83,131.765,131.765,189000000.0
2009-09-02 03:12:00,131.765,131.785,131.75,131.755,116900000.0
2009-09-02 03:13:00,131.75,131.775,131.71,131.725,299000000.0
2009-09-02 03:14:00,131.73,131.735,131.695,131.725,192600000.0
2009-09-02 03:15:00,131.735,131.77,131.725,131.75,217400000.0
2009-09-02 03:16:00,131.76,131.79,131.755,131.79,152100000.0
2009-09-02 03:17:00,131.785,131.805,131.775,131.8,150800000.0
2009-09-02 03:18:00,131.79,131.79,131.77,131.785,114600000.0
2009-09-02 03:19:00,131.785,131.785,131.725,131.725,111100000.0
2009-09-02 03:20:00,131.73,131.78,131.725,131.775,189300000.0
2009-09-02 03:21:00,131.775,131.78,131.775,131.775,33600000.0
2009-09-02 03:22:00,131.77,131.77,131.755,131.76,167200000.0
2009-09-02 03:23:00,131.76,131.775,131.75,131.76,162100000.0
2009-09-02 03:24:00,131.76,131.77,131.745,131.75,94700000.0
2009-09-02 03:25:00,131.75,131.755,131.73,131.735,200200000.0
2009-09-02 03:26:00,131.735,131.77,131.735,131.77,199500000.0
2009-09-02 03:27:00,131.77,131.785,131.75,131.75,154600000.0
2009-09-02 03:28:00,131.735,131.755,131.735,131.75,89500000.0
2009-09-02 03:29:00,131.75,131.795,131.735,131.785,133000000.0
2009-09-02 03:30:00,131.78,131.95,131.78,131.875,325800000.0
2009-09-02 03:31:00,131.865,131.865,131.82,131.835,239300000.0
2009-09-02 03:32:00,131.825,132.04,131.82,131.96,191300000.0
2009-09-02 03:33:00,131.96,132.01,131.955,131.995,410100000.0
2009-09-02 03:34:00,131.995,132.0,131.92,131.925,230400000.0
2009-09-02 03:35:00,131.92,131.955,131.875,131.94,229300000.0
2009-09-02 03:36:00,131.935,132.05,131.895,132.0,240700000.0
2009-09-02 03:37:00,132.0,132.0,131.96,131.98,244900000.0
2009-09-02 03:38:00,131.975,131.99,131.95,131.96,270900000.0
2009-09-02 03:39:00,131.96,131.96,131.94,131.95,399800000.0
2009-09-02 03:40:00,131.955,131.97,131.915,131.925,556300000.0
2009-09-02 03:41:00,131.925,131.925,131.875,131.895,305400000.0
2009-09-02 03:42:00,131.895,131.93,131.895,131.93,208600000.0
2009-09-02 03:43:00,131.93,131.97,131.93,131.97,217800000.0
2009-09-02 03:44:00,131.97,132.015,131.96,132.01,317600000.0
2009-09-02 03:45:00,132.01,132.045,131.99,132.02,253700000.0
2009-09-02 03:46:00,132.02,132.105,132.01,132.1,258000000.0
2009-09-02 03:47:00,132.1,132.105,132.08,132.1,197100000.0
2009-09-02 03:48:00,132.1,132.105,132.075,132.075,159000000.0
2009-09-02 03:49:00,132.075,132.075,132.015,132.065,176700000.0
2009-09-02 03:50:00,132.065,132.125,132.065,132.095,190700000.0
2009-09-02 03:51:00,132.095,132.155,132.08,132.155,159900000.0
2009-09-02 03:52:00,132.155,132.215,132.145,132.17,461600000.0
2009-09-02 03:53:00,132.17,132.195,132.17,132.17,209600000.0
2009-09-02 03:54:00,132.17,132.2,132.16,132.19,174000000.0
2009-09-02 03:55:00,132.19,132.235,132.15,132.15,198600000.0
2009-09-02 03:56:00,132.155,132.16,132.115,132.115,154900000.0
2009-09-02 03:57:00,132.115,132.145,132.085,132.085,206300000.0
2009-09-02 03:58:00,132.09,132.09,132.005,132.03,245600000.0
2009-09-02 03:59:00,132.03,132.065,132.03,132.065,128600000.0
2009-09-02 04:00:00,132.07,132.095,132.02,132.045,163300000.0
2009-09-02 04:01:00,132.045,132.06,132.04,132.04,149300000.0
2009-09-02 04:02:00,132.04,132.04,131.97,131.995,149700000.0
2009-09-02 04:03:00,131.995,131.995,131.955,131.955,476600000.0
2009-09-02 04:04:00,131.955,131.965,131.905,131.955,337600000.0
2009-09-02 04:05:00,131.95,132.005,131.95,131.995,238100000.0
2009-09-02 04:06:00,131.995,132.0,131.91,131.925,135300000.0
2009-09-02 04:07:00,131.925,131.96,131.925,131.96,117400000.0
2009-09-02 04:08:00,131.97,132.02,131.97,132.01,176900001.0
2009-09-02 04:09:00,132.01,132.01,131.98,132.0,360900000.0
2009-09-02 04:10:00,132.0,132.03,132.0,132.025,207500000.0
2009-09-02 04:11:00,132.025,132.03,131.98,132.0,116000000.0
2009-09-02 04:12:00,131.99,132.0,131.985,132.0,85600000.0
2009-09-02 04:13:00,132.01,132.025,132.005,132.02,303600000.0
2009-09-02 04:14:00,132.02,132.045,132.01,132.045,182100000.0
2009-09-02 04:15:00,132.05,132.1,132.045,132.09,278800000.0
2009-09-02 04:16:00,132.09,132.1,132.075,132.08,249900000.0
2009-09-02 04:17:00,132.08,132.09,132.07,132.075,179300000.0
2009-09-02 04:18:00,132.08,132.08,132.015,132.025,113900000.0
2009-09-02 04:19:00,132.045,132.07,132.04,132.065,69500000.0
2009-09-02 04:20:00,132.06,132.1,132.05,132.085,181500000.0
2009-09-02 04:21:00,132.085,132.095,132.06,132.06,129400000.0
2009-09-02 04:22:00,132.06,132.065,132.04,132.045,96100000.0
2009-09-02 04:23:00,132.04,132.045,132.025,132.025,75800000.0
2009-09-02 04:24:00,132.025,132.025,131.99,132.0,232300000.0
2009-09-02 04:25:00,132.02,132.02,132.0,132.0,113500000.0
2009-09-02 04:26:00,132.005,132.07,132.0,132.065,125300000.0
2009-09-02 04:27:00,132.06,132.06,132.06,132.06,9400000.0
2009-09-02 04:28:00,132.06,132.065,132.05,132.06,34500000.0
2009-09-02 04:29:00,132.065,132.1,132.055,132.095,129700000.0
2009-09-02 04:30:00,132.095,132.1,132.085,132.085,134900000.0
2009-09-02 04:31:00,132.09,132.09,132.055,132.055,127700000.0
2009-09-02 04:32:00,132.055,132.08,132.055,132.08,77800000.0
2009-09-02 04:33:00,132.08,132.085,132.055,132.055,79100000.0
2009-09-02 04:34:00,132.05,132.085,132.05,132.08,308500000.0
2009-09-02 04:35:00,132.085,132.095,132.075,132.09,187200000.0
2009-09-02 04:36:00,132.09,132.1,132.07,132.07,104700000.0
2009-09-02 04:37:00,132.07,132.075,132.06,132.07,90400000.0
2009-09-02 04:38:00,132.07,132.085,132.07,132.075,126800000.0
2009-09-02 04:39:00,132.075,132.075,132.005,132.02,323200001.0
2009-09-02 04:40:00,132.02,132.025,132.0,132.01,159400000.0
2009-09-02 04:41:00,132.01,132.01,131.96,131.98,216600000.0
2009-09-02 04:42:00,131.985,132.0,131.97,131.97,58700000.0
2009-09-02 04:43:00,131.965,131.98,131.945,131.965,124200000.0
2009-09-02 04:44:00,131.965,132.01,131.965,132.0,183600000.0
2009-09-02 04:45:00,132.0,132.03,131.95,131.955,256700000.0
2009-09-02 04:46:00,131.96,131.975,131.945,131.97,111000000.0
2009-09-02 04:47:00,131.97,131.975,131.945,131.945,90800000.0
2009-09-02 04:48:00,131.945,131.96,131.925,131.95,196200000.0
2009-09-02 04:49:00,131.95,131.955,131.91,131.91,132400000.0
2009-09-02 04:50:00,131.915,131.935,131.915,131.93,130900000.0
2009-09-02 04:51:00,131.93,131.95,131.925,131.95,165600000.0
2009-09-02 04:52:00,131.95,131.97,131.95,131.95,44100000.0
2009-09-02 04:53:00,131.95,131.95,131.935,131.935,82400000.0
2009-09-02 04:54:00,131.935,131.935,131.9,131.91,143600000.0
2009-09-02 04:55:00,131.905,131.94,131.9,131.93,199100000.0
2009-09-02 04:56:00,131.93,131.965,131.93,131.94,98300000.0
2009-09-02 04:57:00,131.94,131.945,131.92,131.92,102200000.0
2009-09-02 04:58:00,131.92,131.975,131.92,131.96,158700000.0
2009-09-02 04:59:00,131.96,132.0,131.96,132.0,154400000.0
2009-09-02 05:00:00,132.0,132.0,131.99,132.0,94200000.0
2009-09-02 05:01:00,132.0,132.005,131.97,131.975,87400000.0
2009-09-02 05:02:00,131.98,132.015,131.98,132.015,113500000.0
2009-09-02 05:03:00,132.005,132.03,132.0,132.015,221300000.0
2009-09-02 05:04:00,132.025,132.025,132.005,132.015,256100000.0
2009-09-02 05:05:00,132.015,132.02,132.0,132.015,190499999.0
2009-09-02 05:06:00,132.02,132.03,132.005,132.025,114400001.0
2009-09-02 05:07:00,132.025,132.055,132.015,132.035,218700000.0
2009-09-02 05:08:00,132.035,132.045,131.98,131.985,273599999.0
2009-09-02 05:09:00,131.985,131.99,131.96,131.975,185200000.0
2009-09-02 05:10:00,131.98,132.015,131.98,132.0,112400000.0
2009-09-02 05:11:00,131.995,132.01,131.995,132.01,186900000.0
2009-09-02 05:12:00,132.01,132.01,131.94,131.955,338800000.0
2009-09-02 05:13:00,131.945,131.96,131.935,131.96,171600000.0
2009-09-02 05:14:00,131.955,131.96,131.955,131.955,31600000.0
2009-09-02 05:15:00,131.955,131.96,131.925,131.93,97400000.0
2009-09-02 05:16:00,131.93,131.935,131.93,131.93,55000000.0
2009-09-02 05:17:00,131.93,131.94,131.93,131.94,122800000.0
2009-09-02 05:18:00,131.94,131.95,131.935,131.94,72700000.0
2009-09-02 05:19:00,131.93,131.94,131.905,131.905,207100000.0
2009-09-02 05:20:00,131.905,131.91,131.885,131.895,212300000.0
2009-09-02 05:21:00,131.895,131.9,131.855,131.86,339000000.0
2009-09-02 05:22:00,131.86,131.865,131.79,131.805,400399997.0
2009-09-02 05:23:00,131.805,131.845,131.78,131.845,253900000.0
2009-09-02 05:24:00,131.84,131.855,131.825,131.85,158900000.0
2009-09-02 05:25:00,131.85,131.9,131.84,131.895,237600000.0
2009-09-02 05:26:00,131.895,131.925,131.895,131.91,112900000.0
2009-09-02 05:27:00,131.91,131.91,131.83,131.83,167600000.0
2009-09-02 05:28:00,131.83,131.895,131.825,131.885,130900000.0
2009-09-02 05:29:00,131.885,131.935,131.88,131.93,86800000.0
2009-09-02 05:30:00,131.93,131.97,131.93,131.955,127000000.0
2009-09-02 05:31:00,131.96,132.005,131.96,131.985,201100001.0
2009-09-02 05:32:00,131.98,132.02,131.975,131.995,197000000.0
2009-09-02 05:33:00,131.99,131.995,131.975,131.985,168100000.0
2009-09-02 05:34:00,131.99,131.99,131.97,131.98,88100000.0
2009-09-02 05:35:00,131.98,131.99,131.97,131.975,66600000.0
2009-09-02 05:36:00,131.975,132.005,131.975,132.0,264000000.0
2009-09-02 05:37:00,131.995,132.015,131.905,131.91,384300000.0
2009-09-02 05:38:00,131.915,131.98,131.91,131.98,170400000.0
2009-09-02 05:39:00,131.98,131.98,131.96,131.97,114900000.0
2009-09-02 05:40:00,131.97,131.97,131.96,131.965,15000000.0
2009-09-02 05:41:00,131.975,131.975,131.97,131.975,8000000.0
2009-09-02 05:42:00,131.975,131.975,131.975,131.975,4000000.0
2009-09-02 05:43:00,131.975,131.98,131.955,131.98,48900000.0
2009-09-02 05:44:00,131.985,131.985,131.98,131.98,18000000.0
2009-09-02 05:45:00,131.98,131.98,131.955,131.955,73600000.0
2009-09-02 05:46:00,131.955,131.955,131.87,131.87,265600000.0
2009-09-02 05:47:00,131.87,131.905,131.86,131.865,144800000.0
2009-09-02 05:48:00,131.865,131.88,131.855,131.88,155700000.0
2009-09-02 05:49:00,131.88,131.885,131.87,131.88,120700000.0
2009-09-02 05:50:00,131.88,131.89,131.86,131.865,111900000.0
2009-09-02 05:51:00,131.865,131.89,131.865,131.89,69000000.0
2009-09-02 05:52:00,131.89,131.9,131.88,131.885,68300000.0
2009-09-02 05:53:00,131.88,131.89,131.875,131.88,247700000.0
2009-09-02 05:54:00,131.88,131.92,131.875,131.92,104900000.0
2009-09-02 05:55:00,131.92,131.935,131.92,131.93,54500000.0
2009-09-02 05:56:00,131.93,131.93,131.92,131.925,41700000.0
2009-09-02 05:57:00,131.925,131.925,131.91,131.91,159300000.0
2009-09-02 05:58:00,131.91,131.915,131.89,131.905,171900000.0
2009-09-02 05:59:00,131.895,131.895,131.825,131.835,321500000.0
2009-09-02 06:00:00,131.835,131.86,131.835,131.845,160000000.0
2009-09-02 06:01:00,131.85,131.85,131.825,131.835,108000000.0
2009-09-02 06:02:00,131.835,131.86,131.835,131.85,123200000.0
2009-09-02 06:03:00,131.85,131.875,131.85,131.86,99100000.0
2009-09-02 06:04:00,131.86,131.865,131.85,131.865,123700000.0
2009-09-02 06:05:00,131.865,131.885,131.855,131.875,240700000.0
2009-09-02 06:06:00,131.875,131.885,131.865,131.87,91500000.0
2009-09-02 06:07:00,131.875,131.92,131.86,131.905,201700000.0
2009-09-02 06:08:00,131.895,131.925,131.895,131.92,113400000.0
2009-09-02 06:09:00,131.925,131.935,131.915,131.925,88700000.0
2009-09-02 06:10:00,131.925,131.93,131.91,131.92,45000000.0
2009-09-02 06:11:00,131.91,131.91,131.895,131.895,34700000.0
2009-09-02 06:12:00,131.89,131.905,131.88,131.89,44300000.0
2009-09-02 06:13:00,131.89,131.94,131.88,131.94,159800000.0
2009-09-02 06:14:00,131.94,131.945,131.93,131.93,77600000.0
2009-09-02 06:15:00,131.93,131.935,131.93,131.935,42700000.0
2009-09-02 06:16:00,131.935,131.935,131.935,131.935,12000000.0
2009-09-02 06:17:00,131.935,131.95,131.935,131.95,12800000.0
2009-09-02 06:18:00,131.95,131.96,131.945,131.96,57600000.0
2009-09-02 06:19:00,131.955,131.98,131.955,131.975,93500000.0
2009-09-02 06:20:00,131.975,131.975,131.94,131.965,112800000.0
2009-09-02 06:21:00,131.955,131.98,131.95,131.975,110800000.0
2009-09-02 06:22:00,131.98,132.045,131.975,132.04,228400000.0
2009-09-02 06:23:00,132.04,132.04,132.02,132.035,117600000.0
2009-09-02 06:24:00,132.035,132.055,132.025,132.04,242500001.0
2009-09-02 06:25:00,132.05,132.065,132.04,132.045,115800000.0
2009-09-02 06:26:00,132.04,132.06,132.035,132.035,202600000.0
2009-09-02 06:27:00,132.045,132.045,132.015,132.015,61100000.0
2009-09-02 06:28:00,132.015,132.04,132.015,132.04,104300000.0
2009-09-02 06:29:00,132.055,132.115,132.055,132.065,201900000.0
2009-09-02 06:30:00,132.06,132.07,132.01,132.035,230800000.0
2009-09-02 06:31:00,132.035,132.07,132.035,132.055,146500000.0
2009-09-02 06:32:00,132.055,132.055,132.035,132.04,145400000.0
2009-09-02 06:33:00,132.04,132.045,132.01,132.02,219800000.0
2009-09-02 06:34:00,132.02,132.035,132.015,132.03,102300000.0
2009-09-02 06:35:00,132.035,132.035,131.97,131.975,177700000.0
2009-09-02 06:36:00,131.975,131.98,131.945,131.945,185100000.0
2009-09-02 06:37:00,131.945,131.965,131.94,131.965,88000000.0
2009-09-02 06:38:00,131.965,131.965,131.94,131.955,109800000.0
2009-09-02 06:39:00,131.945,131.975,131.945,131.955,192600000.0
2009-09-02 06:40:00,131.955,131.97,131.955,131.97,98100000.0
2009-09-02 06:41:00,131.975,131.995,131.97,131.99,77700000.0
2009-09-02 06:42:00,131.995,132.005,131.995,132.005,49200000.0
2009-09-02 06:43:00,132.005,132.005,131.99,131.995,98200000.0
2009-09-02 06:44:00,131.995,132.0,131.99,131.99,57500000.0
2009-09-02 06:45:00,131.99,131.99,131.965,131.97,153000000.0
2009-09-02 06:46:00,131.97,131.97,131.95,131.96,125700000.0
2009-09-02 06:47:00,131.96,131.965,131.96,131.96,49600000.0
2009-09-02 06:48:00,131.97,131.975,131.96,131.96,68500000.0
2009-09-02 06:49:00,131.965,131.99,131.955,131.99,86500000.0
2009-09-02 06:50:00,131.99,132.0,131.975,131.99,205000000.0
2009-09-02 06:51:00,131.99,131.99,131.97,131.98,332100000.0
2009-09-02 06:52:00,131.98,132.01,131.98,132.0,339400000.0
2009-09-02 06:53:00,132.0,132.01,132.0,132.01,156700000.0
2009-09-02 06:54:00,132.01,132.035,132.0,132.02,402800000.0
2009-09-02 06:55:00,132.025,132.03,132.015,132.02,114300000.0
2009-09-02 06:56:00,132.025,132.025,132.005,132.005,124100000.0
2009-09-02 06:57:00,132.01,132.01,131.965,131.975,173700000.0
2009-09-02 06:58:00,131.975,131.975,131.955,131.955,223000000.0
2009-09-02 06:59:00,131.96,131.98,131.945,131.965,149200000.0
2009-09-02 07:00:00,131.965,131.99,131.965,131.99,87300000.0
2009-09-02 07:01:00,131.99,132.015,131.985,132.015,210000000.0
2009-09-02 07:02:00,132.015,132.02,131.995,132.0,51100000.0
2009-09-02 07:03:00,132.0,132.01,132.0,132.005,119500000.0
2009-09-02 07:04:00,132.005,132.06,132.005,132.06,151300000.0
2009-09-02 07:05:00,132.06,132.075,132.05,132.055,213999999.0
2009-09-02 07:06:00,132.05,132.07,132.05,132.055,298000000.0
2009-09-02 07:07:00,132.055,132.075,132.055,132.06,310600000.0
2009-09-02 07:08:00,132.06,132.065,132.03,132.035,237400000.0
2009-09-02 07:09:00,132.035,132.04,132.03,132.04,238500000.0
2009-09-02 07:10:00,132.04,132.04,131.985,132.01,681800000.0
2009-09-02 07:11:00,132.01,132.01,131.98,131.985,80800000.0
2009-09-02 07:12:00,131.985,131.985,131.94,131.95,427899998.0
2009-09-02 07:13:00,131.955,131.955,131.935,131.955,525600001.0
2009-09-02 07:14:00,131.965,131.99,131.95,131.965,227600000.0
2009-09-02 07:15:00,131.97,132.055,131.965,132.015,219100000.0
2009-09-02 07:16:00,132.015,132.025,131.975,132.01,189200000.0
2009-09-02 07:17:00,132.01,132.02,131.99,132.02,310100000.0
2009-09-02 07:18:00,132.015,132.025,131.985,131.985,292700001.0
2009-09-02 07:19:00,131.985,131.995,131.915,131.915,241300001.0
2009-09-02 07:20:00,131.915,131.925,131.905,131.915,213800000.0
2009-09-02 07:21:00,131.915,131.915,131.895,131.9,103900000.0
2009-09-02 07:22:00,131.91,131.95,131.9,131.94,133900001.0
2009-09-02 07:23:00,131.945,131.96,131.915,131.93,285600001.0
2009-09-02 07:24:00,131.945,131.945,131.93,131.93,208700000.0
2009-09-02 07:25:00,131.93,131.965,131.93,131.95,170500000.0
2009-09-02 07:26:00,131.95,131.995,131.94,131.995,333300002.0
2009-09-02 07:27:00,131.995,132.04,131.98,132.02,141100000.0
2009-09-02 07:28:00,132.015,132.02,132.0,132.015,51300000.0
2009-09-02 07:29:00,132.015,132.015,131.945,131.96,218199999.0
2009-09-02 07:30:00,131.96,132.0,131.955,131.98,136300000.0
2009-09-02 07:31:00,131.98,132.03,131.98,132.03,93500000.0
2009-09-02 07:32:00,132.03,132.04,132.005,132.015,140400000.0
2009-09-02 07:33:00,132.015,132.045,132.015,132.035,183500000.0
2009-09-02 07:34:00,132.035,132.045,132.025,132.03,73200000.0
2009-09-02 07:35:00,132.035,132.045,132.025,132.035,61000000.0
2009-09-02 07:36:00,132.035,132.05,132.03,132.04,372400000.0
2009-09-02 07:37:00,132.04,132.06,132.02,132.045,245500000.0
2009-09-02 07:38:00,132.045,132.08,132.015,132.065,291000000.0
2009-09-02 07:39:00,132.065,132.09,132.055,132.055,186400000.0
2009-09-02 07:40:00,132.06,132.06,132.02,132.02,169500000.0
2009-09-02 07:41:00,132.02,132.05,132.0,132.01,293200000.0
2009-09-02 07:42:00,132.01,132.015,131.99,132.005,140300000.0
2009-09-02 07:43:00,132.015,132.025,131.99,131.99,102900000.0
2009-09-02 07:44:00,131.99,132.005,131.97,132.005,162500000.0
2009-09-02 07:45:00,132.005,132.01,131.955,131.96,154000000.0
2009-09-02 07:46:00,131.96,131.98,131.955,131.98,143500000.0
2009-09-02 07:47:00,131.98,131.995,131.98,131.99,68300000.0
2009-09-02 07:48:00,131.99,131.99,131.97,131.97,80100000.0
2009-09-02 07:49:00,131.97,131.97,131.95,131.95,51900000.0
2009-09-02 07:50:00,131.955,131.97,131.95,131.95,288500000.0
2009-09-02 07:51:00,131.95,131.97,131.95,131.97,124000000.0
2009-09-02 07:52:00,131.965,131.965,131.95,131.965,61600000.0
2009-09-02 07:53:00,131.965,132.015,131.96,132.015,315500000.0
2009-09-02 07:54:00,132.015,132.02,132.01,132.01,201200000.0
2009-09-02 07:55:00,132.01,132.035,132.005,132.035,120200000.0
2009-09-02 07:56:00,132.03,132.045,132.025,132.045,53900000.0
2009-09-02 07:57:00,132.045,132.08,132.04,132.065,229800000.0
2009-09-02 07:58:00,132.065,132.095,132.065,132.075,128200000.0
2009-09-02 07:59:00,132.075,132.11,132.06,132.11,176200000.0
2009-09-02 08:00:00,132.105,132.11,132.07,132.08,174000000.0
2009-09-02 08:01:00,132.08,132.125,132.075,132.125,308800000.0
2009-09-02 08:02:00,132.12,132.15,132.105,132.145,570500000.0
2009-09-02 08:03:00,132.15,132.18,132.125,132.13,417800000.0
2009-09-02 08:04:00,132.13,132.14,132.105,132.105,149600000.0
2009-09-02 08:05:00,132.11,132.12,132.09,132.1,265800000.0
2009-09-02 08:06:00,132.095,132.11,132.08,132.11,147600000.0
2009-09-02 08:07:00,132.11,132.11,132.09,132.09,99100000.0
2009-09-02 08:08:00,132.09,132.09,131.995,132.01,197300000.0
2009-09-02 08:09:00,132.01,132.075,132.01,132.07,304200000.0
2009-09-02 08:10:00,132.07,132.09,132.06,132.065,280500000.0
2009-09-02 08:11:00,132.055,132.095,132.055,132.09,282000000.0
2009-09-02 08:12:00,132.09,132.09,132.08,132.085,302500000.0
2009-09-02 08:13:00,132.09,132.11,132.08,132.11,291800000.0
2009-09-02 08:14:00,132.11,132.16,132.11,132.15,188800000.0
2009-09-02 08:15:00,132.15,132.16,132.13,132.145,249400000.0
2009-09-02 08:16:00,132.145,132.155,132.14,132.15,169000000.0
2009-09-02 08:17:00,132.155,132.215,132.155,132.2,275400000.0
2009-09-02 08:18:00,132.205,132.205,132.18,132.19,305900000.0
2009-09-02 08:19:00,132.195,132.205,132.185,132.19,170700000.0
2009-09-02 08:20:00,132.185,132.19,132.17,132.185,156300000.0
2009-09-02 08:21:00,132.185,132.19,132.17,132.18,208200000.0
2009-09-02 08:22:00,132.18,132.18,132.15,132.155,301600000.0
2009-09-02 08:23:00,132.16,132.16,132.12,132.12,456900001.0
2009-09-02 08:24:00,132.12,132.13,132.08,132.085,204900000.0
2009-09-02 08:25:00,132.09,132.12,132.06,132.115,317000000.0
2009-09-02 08:26:00,132.125,132.17,132.125,132.17,294000000.0
2009-09-02 08:27:00,132.17,132.23,132.17,132.215,417500000.0
2009-09-02 08:28:00,132.215,132.245,132.19,132.21,326200000.0
2009-09-02 08:29:00,132.21,132.215,132.17,132.21,121700000.0
2009-09-02 08:30:00,132.2,132.215,132.13,132.135,340099998.0
2009-09-02 08:31:00,132.14,132.17,132.13,132.17,217100000.0
2009-09-02 08:32:00,132.17,132.21,132.15,132.165,292000000.0
2009-09-02 08:33:00,132.165,132.185,132.145,132.17,345199999.0
2009-09-02 08:34:00,132.17,132.19,132.15,132.155,280999999.0
2009-09-02 08:35:00,132.16,132.175,132.145,132.15,210200000.0
2009-09-02 08:36:00,132.15,132.165,132.145,132.165,171400000.0
2009-09-02 08:37:00,132.165,132.195,132.155,132.19,186200000.0
2009-09-02 08:38:00,132.19,132.2,132.185,132.19,141700000.0
2009-09-02 08:39:00,132.19,132.195,132.185,132.19,74800000.0
2009-09-02 08:40:00,132.19,132.225,132.17,132.22,179800000.0
2009-09-02 08:41:00,132.22,132.25,132.21,132.235,257700000.0
2009-09-02 08:42:00,132.235,132.33,132.235,132.315,414000000.0
2009-09-02 08:43:00,132.315,132.32,132.295,132.315,298600000.0
2009-09-02 08:44:00,132.315,132.4,132.305,132.4,444300000.0
2009-09-02 08:45:00,132.4,132.49,132.395,132.43,579200000.0
2009-09-02 08:46:00,132.44,132.44,132.365,132.375,566200001.0
2009-09-02 08:47:00,132.375,132.42,132.355,132.41,293200000.0
2009-09-02 08:48:00,132.41,132.425,132.405,132.41,134200000.0
2009-09-02 08:49:00,132.41,132.435,132.41,132.415,130000000.0
2009-09-02 08:50:00,132.415,132.43,132.365,132.395,329000000.0
2009-09-02 08:51:00,132.395,132.475,132.385,132.47,422100000.0
2009-09-02 08:52:00,132.465,132.51,132.43,132.505,327200000.0
2009-09-02 08:53:00,132.505,132.52,132.43,132.46,360399999.0
2009-09-02 08:54:00,132.46,132.49,132.4,132.49,479500000.0
2009-09-02 08:55:00,132.49,132.51,132.405,132.405,443499999.0
2009-09-02 08:56:00,132.4,132.405,132.33,132.35,455500000.0
2009-09-02 08:57:00,132.31,132.4,132.31,132.37,249200000.0
2009-09-02 08:58:00,132.375,132.415,132.335,132.355,320900000.0
2009-09-02 08:59:00,132.37,132.445,132.37,132.37,297800000.0
2009-09-02 09:00:00,132.365,132.435,132.36,132.4,350500000.0
2009-09-02 09:01:00,132.4,132.455,132.39,132.45,207900000.0
2009-09-02 09:02:00,132.45,132.46,132.375,132.405,256600000.0
2009-09-02 09:03:00,132.405,132.405,132.37,132.38,213800000.0
2009-09-02 09:04:00,132.385,132.39,132.325,132.335,344900000.0
2009-09-02 09:05:00,132.34,132.34,132.295,132.3,382400000.0
2009-09-02 09:06:00,132.3,132.315,132.25,132.255,149300000.0
2009-09-02 09:07:00,132.265,132.275,132.205,132.225,453600000.0
2009-09-02 09:08:00,132.225,132.225,132.08,132.095,457300000.0
2009-09-02 09:09:00,132.095,132.125,132.09,132.12,418900000.0
2009-09-02 09:10:00,132.125,132.17,132.125,132.16,368600000.0
2009-09-02 09:11:00,132.16,132.17,132.13,132.145,251800000.0
2009-09-02 09:12:00,132.14,132.18,132.115,132.18,266100000.0
2009-09-02 09:13:00,132.18,132.18,132.1,132.13,277700000.0
2009-09-02 09:14:00,132.13,132.175,132.115,132.175,425800000.0
2009-09-02 09:15:00,132.175,132.185,132.135,132.185,220500000.0
2009-09-02 09:16:00,132.185,132.185,132.165,132.175,206100000.0
2009-09-02 09:17:00,132.175,132.2,132.155,132.185,200200000.0
2009-09-02 09:18:00,132.18,132.185,132.105,132.145,505500001.0
2009-09-02 09:19:00,132.14,132.165,132.1,132.165,344000000.0
2009-09-02 09:20:00,132.165,132.165,132.1,132.125,266600000.0
2009-09-02 09:21:00,132.125,132.125,132.05,132.065,296900000.0
2009-09-02 09:22:00,132.065,132.115,131.99,131.99,416700000.0
2009-09-02 09:23:00,131.995,132.05,131.975,132.045,405600000.0
2009-09-02 09:24:00,132.045,132.045,131.97,132.005,386800000.0
2009-09-02 09:25:00,132.0,132.04,132.0,132.005,399700000.0
2009-09-02 09:26:00,132.005,132.09,131.97,132.08,259600000.0
2009-09-02 09:27:00,132.09,132.125,132.065,132.1,318700000.0
2009-09-02 09:28:00,132.09,132.09,132.03,132.05,150000000.0
2009-09-02 09:29:00,132.05,132.1,132.045,132.08,241400000.0
2009-09-02 09:30:00,132.085,132.11,132.035,132.045,362000000.0
2009-09-02 09:31:00,132.045,132.065,132.02,132.05,491900000.0
2009-09-02 09:32:00,132.05,132.085,132.04,132.055,349400000.0
2009-09-02 09:33:00,132.055,132.085,131.995,132.005,381600000.0
2009-09-02 09:34:00,132.005,132.06,132.0,132.04,442900000.0
2009-09-02 09:35:00,132.04,132.105,132.04,132.08,393400000.0
2009-09-02 09:36:00,132.065,132.095,132.045,132.08,247000000.0
2009-09-02 09:37:00,132.08,132.115,132.035,132.035,276900000.0
2009-09-02 09:38:00,132.04,132.055,131.985,132.005,332800000.0
2009-09-02 09:39:00,132.005,132.03,131.98,131.985,369500000.0
2009-09-02 09:40:00,131.985,132.005,131.91,131.925,282600000.0
2009-09-02 09:41:00,131.93,131.985,131.91,131.955,360000000.0
2009-09-02 09:42:00,131.955,131.96,131.845,131.855,435900000.0
2009-09-02 09:43:00,131.855,131.895,131.83,131.885,349800000.0
2009-09-02 09:44:00,131.885,131.9,131.87,131.88,244700000.0
2009-09-02 09:45:00,131.88,131.955,131.87,131.95,357000001.0
2009-09-02 09:46:00,131.96,131.96,131.86,131.86,289700000.0
2009-09-02 09:47:00,131.86,131.92,131.86,131.915,320100000.0
2009-09-02 09:48:00,131.91,131.935,131.895,131.915,108000000.0
2009-09-02 09:49:00,131.915,131.93,131.85,131.87,242700000.0
2009-09-02 09:50:00,131.87,131.87,131.815,131.83,531500000.0
2009-09-02 09:51:00,131.83,131.865,131.815,131.835,281500000.0
2009-09-02 09:52:00,131.835,131.87,131.825,131.86,206100000.0
2009-09-02 09:53:00,131.86,131.865,131.81,131.825,240800000.0
2009-09-02 09:54:00,131.825,131.835,131.81,131.815,237800000.0
2009-09-02 09:55:00,131.81,131.825,131.71,131.71,303200000.0
2009-09-02 09:56:00,131.71,131.735,131.66,131.665,427800000.0
2009-09-02 09:57:00,131.66,131.725,131.655,131.72,333700000.0
2009-09-02 09:58:00,131.72,131.74,131.625,131.665,284400000.0
2009-09-02 09:59:00,131.665,131.695,131.64,131.675,242000000.0
2009-09-02 10:00:00,131.685,131.76,131.66,131.76,269700000.0
2009-09-02 10:01:00,131.765,131.775,131.715,131.745,401000002.0
2009-09-02 10:02:00,131.745,131.745,131.66,131.675,334800002.0
2009-09-02 10:03:00,131.675,131.73,131.655,131.725,285100000.0
2009-09-02 10:04:00,131.725,131.74,131.655,131.66,411500000.0
2009-09-02 10:05:00,131.66,131.685,131.595,131.595,329600000.0
2009-09-02 10:06:00,131.59,131.6,131.32,131.34,423700000.0
2009-09-02 10:07:00,131.34,131.485,131.315,131.465,415900000.0
2009-09-02 10:08:00,131.465,131.48,131.385,131.465,280900000.0
2009-09-02 10:09:00,131.465,131.57,131.465,131.53,299100000.0
2009-09-02 10:10:00,131.54,131.545,131.43,131.48,284800001.0
2009-09-02 10:11:00,131.48,131.56,131.475,131.56,219000000.0
2009-09-02 10:12:00,131.57,131.61,131.545,131.6,204400000.0
2009-09-02 10:13:00,131.6,131.63,131.58,131.625,195900000.0
2009-09-02 10:14:00,131.625,131.665,131.595,131.655,228900000.0
2009-09-02 10:15:00,131.655,131.655,131.585,131.635,324500000.0
2009-09-02 10:16:00,131.625,131.705,131.62,131.7,340300000.0
2009-09-02 10:17:00,131.7,131.735,131.685,131.73,228300000.0
2009-09-02 10:18:00,131.725,131.74,131.69,131.71,283400000.0
2009-09-02 10:19:00,131.715,131.715,131.635,131.665,370500000.0
2009-09-02 10:20:00,131.66,131.695,131.635,131.675,420700000.0
2009-09-02 10:21:00,131.675,131.695,131.63,131.645,238600000.0
2009-09-02 10:22:00,131.66,131.715,131.65,131.71,334000000.0
2009-09-02 10:23:00,131.72,131.78,131.715,131.76,167200000.0
2009-09-02 10:24:00,131.755,131.79,131.74,131.78,178200000.0
2009-09-02 10:25:00,131.775,131.855,131.77,131.805,261400001.0
2009-09-02 10:26:00,131.805,131.81,131.77,131.77,286699999.0
2009-09-02 10:27:00,131.77,131.78,131.75,131.765,314500000.0
2009-09-02 10:28:00,131.765,131.77,131.69,131.73,323700001.0
2009-09-02 10:29:00,131.745,131.745,131.71,131.71,197200000.0
2009-09-02 10:30:00,131.715,131.75,131.715,131.725,161200000.0
2009-09-02 10:31:00,131.72,131.725,131.685,131.715,269300000.0
2009-09-02 10:32:00,131.715,131.72,131.67,131.7,292900000.0
2009-09-02 10:33:00,131.71,131.79,131.7,131.78,328700000.0
2009-09-02 10:34:00,131.79,131.825,131.765,131.77,343400001.0
2009-09-02 10:35:00,131.76,131.775,131.735,131.75,436700000.0
2009-09-02 10:36:00,131.75,131.865,131.75,131.85,631700001.0
2009-09-02 10:37:00,131.85,131.93,131.845,131.885,582099999.0
2009-09-02 10:38:00,131.885,131.9,131.825,131.86,464900000.0
2009-09-02 10:39:00,131.865,131.885,131.845,131.865,367700000.0
2009-09-02 10:40:00,131.865,131.875,131.83,131.845,265400000.0
2009-09-02 10:41:00,131.845,131.85,131.82,131.83,344699999.0
2009-09-02 10:42:00,131.835,131.85,131.825,131.84,101200000.0
2009-09-02 10:43:00,131.835,131.835,131.79,131.825,187600000.0
2009-09-02 10:44:00,131.82,131.835,131.795,131.805,281900000.0
2009-09-02 10:45:00,131.795,131.82,131.775,131.795,475300001.0
2009-09-02 10:46:00,131.795,131.815,131.79,131.81,175800000.0
2009-09-02 10:47:00,131.81,131.815,131.79,131.8,325300000.0
2009-09-02 10:48:00,131.795,131.825,131.785,131.825,356000001.0
2009-09-02 10:49:00,131.825,131.855,131.815,131.845,341300000.0
2009-09-02 10:50:00,131.84,131.845,131.825,131.835,149700000.0
2009-09-02 10:51:00,131.83,131.86,131.805,131.86,347700000.0
2009-09-02 10:52:00,131.86,131.87,131.825,131.825,377800001.0
2009-09-02 10:53:00,131.825,131.825,131.785,131.815,273600000.0
2009-09-02 10:54:00,131.815,131.87,131.81,131.85,177200000.0
2009-09-02 10:55:00,131.85,131.91,131.84,131.91,283000000.0
2009-09-02 10:56:00,131.91,131.98,131.91,131.965,392900000.0
2009-09-02 10:57:00,131.97,131.975,131.935,131.935,608100000.0
2009-09-02 10:58:00,131.935,131.95,131.865,131.88,305800000.0
2009-09-02 10:59:00,131.88,131.885,131.86,131.88,385500000.0
2009-09-02 11:00:00,131.88,131.88,131.795,131.8,448200001.0
2009-09-02 11:01:00,131.8,131.83,131.79,131.805,393600000.0
2009-09-02 11:02:00,131.805,131.84,131.76,131.76,251000000.0
2009-09-02 11:03:00,131.755,131.81,131.73,131.8,376800000.0
2009-09-02 11:04:00,131.805,131.835,131.78,131.795,189600000.0
2009-09-02 11:05:00,131.8,131.805,131.75,131.755,236300000.0
2009-09-02 11:06:00,131.76,131.765,131.74,131.76,280400000.0
2009-09-02 11:07:00,131.77,131.795,131.755,131.77,464400000.0
2009-09-02 11:08:00,131.775,131.79,131.755,131.76,228100000.0
2009-09-02 11:09:00,131.76,131.78,131.76,131.77,154400000.0
2009-09-02 11:10:00,131.77,131.785,131.76,131.785,249900000.0
2009-09-02 11:11:00,131.785,131.79,131.75,131.755,96200000.0
2009-09-02 11:12:00,131.755,131.8,131.745,131.8,413999999.0
2009-09-02 11:13:00,131.8,131.85,131.795,131.81,430499999.0
2009-09-02 11:14:00,131.81,131.835,131.79,131.795,468400000.0
2009-09-02 11:15:00,131.79,131.805,131.77,131.785,245000000.0
2009-09-02 11:16:00,131.785,131.785,131.76,131.775,204400000.0
2009-09-02 11:17:00,131.775,131.785,131.765,131.775,464199998.0
2009-09-02 11:18:00,131.775,131.835,131.775,131.83,361100000.0
2009-09-02 11:19:00,131.83,131.835,131.815,131.835,247000000.0
2009-09-02 11:20:00,131.835,131.92,131.835,131.845,301200000.0
2009-09-02 11:21:00,131.85,131.92,131.85,131.885,428599999.0
2009-09-02 11:22:00,131.885,131.89,131.81,131.825,396300000.0
2009-09-02 11:23:00,131.825,131.86,131.81,131.815,297600000.0
2009-09-02 11:24:00,131.815,131.835,131.815,131.835,80100000.0
2009-09-02 11:25:00,131.83,131.835,131.755,131.815,374700000.0
2009-09-02 11:26:00,131.805,131.81,131.775,131.805,406299999.0
2009-09-02 11:27:00,131.805,131.825,131.8,131.8,204800000.0
2009-09-02 11:28:00,131.805,131.825,131.795,131.815,97100000.0
2009-09-02 11:29:00,131.815,131.835,131.8,131.805,395900000.0
2009-09-02 11:30:00,131.81,131.835,131.8,131.83,305800000.0
2009-09-02 11:31:00,131.83,131.84,131.78,131.82,349000000.0
2009-09-02 11:32:00,131.81,131.865,131.8,131.865,264100000.0
2009-09-02 11:33:00,131.86,131.865,131.825,131.825,200400000.0
2009-09-02 11:34:00,131.825,131.87,131.775,131.865,299500000.0
2009-09-02 11:35:00,131.865,131.88,131.83,131.83,357700000.0
2009-09-02 11:36:00,131.83,131.85,131.825,131.845,177400000.0
2009-09-02 11:37:00,131.84,131.85,131.81,131.82,175600000.0
2009-09-02 11:38:00,131.82,131.82,131.75,131.755,320000000.0
2009-09-02 11:39:00,131.755,131.785,131.755,131.76,113600000.0
2009-09-02 11:40:00,131.765,131.765,131.745,131.76,133600000.0
2009-09-02 11:41:00,131.755,131.765,131.685,131.705,198100000.0
2009-09-02 11:42:00,131.7,131.725,131.665,131.72,187300000.0
2009-09-02 11:43:00,131.72,131.725,131.625,131.625,187700000.0
2009-09-02 11:44:00,131.625,131.635,131.595,131.615,412000000.0
2009-09-02 11:45:00,131.61,131.625,131.605,131.625,230900000.0
2009-09-02 11:46:00,131.625,131.69,131.62,131.675,525599999.0
2009-09-02 11:47:00,131.675,131.68,131.645,131.655,321400000.0
2009-09-02 11:48:00,131.655,131.66,131.63,131.65,285900000.0
2009-09-02 11:49:00,131.645,131.65,131.63,131.645,164800000.0
2009-09-02 11:50:00,131.645,131.68,131.64,131.675,187400000.0
2009-09-02 11:51:00,131.675,131.7,131.675,131.69,188700000.0
2009-09-02 11:52:00,131.68,131.685,131.645,131.675,276600000.0
2009-09-02 11:53:00,131.68,131.685,131.655,131.665,291100000.0
2009-09-02 11:54:00,131.665,131.685,131.665,131.665,233600000.0
2009-09-02 11:55:00,131.67,131.72,131.67,131.715,118900000.0
2009-09-02 11:56:00,131.72,131.725,131.68,131.72,261300000.0
2009-09-02 11:57:00,131.72,131.755,131.71,131.73,181400000.0
2009-09-02 11:58:00,131.73,131.755,131.725,131.755,196800001.0
2009-09-02 11:59:00,131.755,131.775,131.735,131.77,415800000.0
2009-09-02 12:00:00,131.77,131.785,131.75,131.75,228399999.0
2009-09-02 12:01:00,131.75,131.79,131.745,131.79,262400000.0
2009-09-02 12:02:00,131.785,131.8,131.765,131.78,321000000.0
2009-09-02 12:03:00,131.78,131.815,131.78,131.805,163200000.0
2009-09-02 12:04:00,131.81,131.83,131.79,131.825,117600000.0
2009-09-02 12:05:00,131.815,131.87,131.815,131.865,163300000.0
2009-09-02 12:06:00,131.87,131.885,131.87,131.88,204400000.0
2009-09-02 12:07:00,131.88,131.9,131.88,131.9,185300000.0
2009-09-02 12:08:00,131.9,131.93,131.9,131.915,167000000.0
2009-09-02 12:09:00,131.915,131.915,131.845,131.855,279200000.0
2009-09-02 12:10:00,131.855,131.855,131.83,131.84,146500000.0
2009-09-02 12:11:00,131.835,131.84,131.81,131.81,141200000.0
2009-09-02 12:12:00,131.815,131.835,131.815,131.825,187000000.0
2009-09-02 12:13:00,131.83,131.835,131.82,131.835,263100000.0
2009-09-02 12:14:00,131.82,131.835,131.815,131.825,270400000.0
2009-09-02 12:15:00,131.825,131.835,131.815,131.82,199600000.0
2009-09-02 12:16:00,131.82,131.82,131.81,131.82,91100000.0
2009-09-02 12:17:00,131.82,131.825,131.81,131.82,243400000.0
2009-09-02 12:18:00,131.82,131.835,131.805,131.825,274900000.0
2009-09-02 12:19:00,131.825,131.87,131.825,131.865,214200000.0
2009-09-02 12:20:00,131.865,131.875,131.86,131.875,85100000.0
2009-09-02 12:21:00,131.875,131.875,131.845,131.865,199999999.0
2009-09-02 12:22:00,131.865,131.905,131.855,131.885,263600000.0
2009-09-02 12:23:00,131.88,131.91,131.87,131.9,194800000.0
2009-09-02 12:24:00,131.905,131.91,131.89,131.905,221500000.0
2009-09-02 12:25:00,131.905,131.935,131.905,131.93,81000000.0
2009-09-02 12:26:00,131.93,131.935,131.845,131.88,221300000.0
2009-09-02 12:27:00,131.88,131.885,131.8,131.855,327099999.0
2009-09-02 12:28:00,131.845,131.89,131.83,131.855,592300000.0
2009-09-02 12:29:00,131.86,131.88,131.85,131.87,181200000.0
2009-09-02 12:30:00,131.885,131.915,131.875,131.91,166200000.0
2009-09-02 12:31:00,131.915,131.92,131.9,131.915,132500000.0
2009-09-02 12:32:00,131.915,131.925,131.87,131.875,141800000.0
2009-09-02 12:33:00,131.875,131.89,131.845,131.855,160900000.0
2009-09-02 12:34:00,131.855,131.895,131.85,131.88,117600000.0
2009-09-02 12:35:00,131.88,131.88,131.815,131.82,202000000.0
2009-09-02 12:36:00,131.825,131.845,131.825,131.825,75600000.0
2009-09-02 12:37:00,131.825,131.86,131.82,131.86,90900000.0
2009-09-02 12:38:00,131.86,131.86,131.815,131.815,74200000.0
2009-09-02 12:39:00,131.815,131.825,131.785,131.79,170200000.0
2009-09-02 12:40:00,131.79,131.805,131.785,131.8,87200000.0
2009-09-02 12:41:00,131.8,131.87,131.8,131.84,296500000.0
2009-09-02 12:42:00,131.83,131.835,131.805,131.805,162000000.0
2009-09-02 12:43:00,131.805,131.82,131.78,131.8,292900000.0
2009-09-02 12:44:00,131.795,131.8,131.755,131.77,199000000.0
2009-09-02 12:45:00,131.77,131.815,131.77,131.805,85300000.0
2009-09-02 12:46:00,131.805,131.805,131.785,131.805,116800000.0
2009-09-02 12:47:00,131.795,131.815,131.795,131.795,103300000.0
2009-09-02 12:48:00,131.795,131.81,131.77,131.8,167200000.0
2009-09-02 12:49:00,131.805,131.815,131.8,131.81,95000000.0
2009-09-02 12:50:00,131.815,131.825,131.79,131.82,190499999.0
2009-09-02 12:51:00,131.845,131.855,131.825,131.825,162300000.0
2009-09-02 12:52:00,131.825,131.825,131.815,131.815,102200000.0
2009-09-02 12:53:00,131.81,131.81,131.785,131.79,181100000.0
2009-09-02 12:54:00,131.79,131.815,131.79,131.81,176100000.0
2009-09-02 12:55:00,131.81,131.825,131.805,131.825,219700000.0
2009-09-02 12:56:00,131.83,131.845,131.815,131.825,102600000.0
2009-09-02 12:57:00,131.825,131.855,131.825,131.835,128300000.0
2009-09-02 12:58:00,131.835,131.87,131.835,131.87,154000000.0
2009-09-02 12:59:00,131.87,131.885,131.855,131.865,156700000.0
2009-09-02 13:00:00,131.865,131.865,131.835,131.84,225100000.0
2009-09-02 13:01:00,131.835,131.885,131.835,131.88,204200000.0
2009-09-02 13:02:00,131.88,131.88,131.825,131.835,243000000.0
2009-09-02 13:03:00,131.835,131.855,131.83,131.85,92200000.0
2009-09-02 13:04:00,131.85,131.885,131.85,131.86,117300000.0
2009-09-02 13:05:00,131.86,131.925,131.86,131.915,215300000.0
2009-09-02 13:06:00,131.915,131.925,131.85,131.885,205700000.0
2009-09-02 13:07:00,131.89,131.93,131.885,131.91,154700000.0
2009-09-02 13:08:00,131.91,131.925,131.895,131.915,156300000.0
2009-09-02 13:09:00,131.915,131.915,131.865,131.865,306400000.0
2009-09-02 13:10:00,131.865,131.91,131.865,131.9,196000000.0
2009-09-02 13:11:00,131.9,131.98,131.89,131.905,217000000.0
2009-09-02 13:12:00,131.905,131.955,131.89,131.89,244000000.0
2009-09-02 13:13:00,131.89,131.9,131.865,131.87,384099998.0
2009-09-02 13:14:00,131.88,131.92,131.87,131.91,198400000.0
2009-09-02 13:15:00,131.91,131.91,131.86,131.86,337900000.0
2009-09-02 13:16:00,131.86,131.925,131.86,131.915,203900001.0
2009-09-02 13:17:00,131.92,131.96,131.91,131.94,148100000.0
2009-09-02 13:18:00,131.945,131.965,131.94,131.945,156700000.0
2009-09-02 13:19:00,131.945,131.975,131.915,131.935,202800000.0
2009-09-02 13:20:00,131.935,131.95,131.915,131.945,110000000.0
2009-09-02 13:21:00,131.95,131.96,131.93,131.955,90300000.0
2009-09-02 13:22:00,131.945,131.955,131.91,131.935,126700000.0
2009-09-02 13:23:00,131.935,131.935,131.895,131.895,178900001.0
2009-09-02 13:24:00,131.895,131.93,131.88,131.89,324099999.0
2009-09-02 13:25:00,131.88,131.905,131.865,131.875,265200000.0
2009-09-02 13:26:00,131.875,131.935,131.875,131.895,285500000.0
2009-09-02 13:27:00,131.895,131.9,131.87,131.895,291499999.0
2009-09-02 13:28:00,131.89,131.895,131.85,131.85,401099999.0
2009-09-02 13:29:00,131.85,131.895,131.85,131.875,364699998.0
2009-09-02 13:30:00,131.87,131.89,131.83,131.855,472600003.0
2009-09-02 13:31:00,131.855,131.865,131.835,131.835,41600000.0
2009-09-02 13:32:00,131.835,131.845,131.815,131.82,119900000.0
2009-09-02 13:33:00,131.82,131.86,131.815,131.85,149300000.0
2009-09-02 13:34:00,131.865,131.875,131.84,131.845,209900000.0
2009-09-02 13:35:00,131.845,131.85,131.84,131.845,174200000.0
2009-09-02 13:36:00,131.845,131.845,131.815,131.825,222800000.0
2009-09-02 13:37:00,131.825,131.855,131.815,131.815,173800000.0
2009-09-02 13:38:00,131.815,131.825,131.795,131.8,263200000.0
2009-09-02 13:39:00,131.805,131.825,131.795,131.81,246500000.0
2009-09-02 13:40:00,131.815,131.83,131.81,131.81,107900000.0
2009-09-02 13:41:00,131.81,131.815,131.765,131.775,79800000.0
2009-09-02 13:42:00,131.775,131.785,131.765,131.77,69400000.0
2009-09-02 13:43:00,131.765,131.765,131.73,131.735,232400001.0
2009-09-02 13:44:00,131.73,131.765,131.725,131.725,205200000.0
2009-09-02 13:45:00,131.735,131.755,131.735,131.745,53700000.0
2009-09-02 13:46:00,131.74,131.76,131.74,131.745,94500000.0
2009-09-02 13:47:00,131.74,131.745,131.66,131.67,214000000.0
2009-09-02 13:48:00,131.665,131.685,131.6,131.61,333200000.0
2009-09-02 13:49:00,131.61,131.67,131.61,131.64,235600000.0
2009-09-02 13:50:00,131.65,131.65,131.52,131.535,438300000.0
2009-09-02 13:51:00,131.535,131.58,131.53,131.565,383900000.0
2009-09-02 13:52:00,131.56,131.56,131.52,131.52,203700000.0
2009-09-02 13:53:00,131.52,131.525,131.49,131.5,174600000.0
2009-09-02 13:54:00,131.5,131.525,131.5,131.5,118600000.0
2009-09-02 13:55:00,131.5,131.595,131.5,131.585,294600000.0
2009-09-02 13:56:00,131.585,131.6,131.585,131.59,103800000.0
2009-09-02 13:57:00,131.59,131.64,131.585,131.625,144100000.0
2009-09-02 13:58:00,131.63,131.635,131.575,131.59,128700000.0
2009-09-02 13:59:00,131.59,131.59,131.535,131.575,271700001.0
2009-09-02 14:00:00,131.575,131.615,131.565,131.595,227800001.0
2009-09-02 14:01:00,131.6,131.62,131.59,131.615,174300000.0
2009-09-02 14:02:00,131.63,131.7,131.625,131.69,278200000.0
2009-09-02 14:03:00,131.69,131.725,131.67,131.67,337300000.0
2009-09-02 14:04:00,131.665,131.68,131.58,131.605,169000000.0
2009-09-02 14:05:00,131.605,131.7,131.605,131.7,137300000.0
2009-09-02 14:06:00,131.705,131.705,131.65,131.67,171900000.0
2009-09-02 14:07:00,131.67,131.685,131.64,131.64,192000000.0
2009-09-02 14:08:00,131.64,131.65,131.605,131.645,167200000.0
2009-09-02 14:09:00,131.645,131.675,131.64,131.67,179800000.0
2009-09-02 14:10:00,131.67,131.67,131.64,131.655,135400000.0
2009-09-02 14:11:00,131.66,131.755,131.66,131.755,224400000.0
2009-09-02 14:12:00,131.75,131.775,131.74,131.76,276300000.0
2009-09-02 14:13:00,131.76,131.77,131.755,131.765,144000000.0
2009-09-02 14:14:00,131.76,131.78,131.71,131.725,399000000.0
2009-09-02 14:15:00,131.72,131.72,131.42,131.445,357500000.0
2009-09-02 14:16:00,131.445,131.46,131.25,131.37,306600000.0
2009-09-02 14:17:00,131.37,131.495,131.37,131.49,300300000.0
2009-09-02 14:18:00,131.49,131.625,131.49,131.625,249500000.0
2009-09-02 14:19:00,131.625,131.625,131.51,131.515,234400000.0
2009-09-02 14:20:00,131.51,131.515,131.385,131.405,290800000.0
2009-09-02 14:21:00,131.405,131.415,131.35,131.395,295000000.0
2009-09-02 14:22:00,131.405,131.405,131.33,131.335,162400000.0
2009-09-02 14:23:00,131.335,131.35,131.31,131.31,168700000.0
2009-09-02 14:24:00,131.31,131.32,131.185,131.23,338300000.0
2009-09-02 14:25:00,131.225,131.285,131.2,131.255,278200000.0
2009-09-02 14:26:00,131.255,131.325,131.235,131.315,443800000.0
2009-09-02 14:27:00,131.315,131.385,131.305,131.32,262100000.0
2009-09-02 14:28:00,131.325,131.385,131.315,131.375,218000000.0
2009-09-02 14:29:00,131.375,131.47,131.37,131.465,277100000.0
2009-09-02 14:30:00,131.465,131.485,131.31,131.315,498400000.0
2009-09-02 14:31:00,131.32,131.38,131.255,131.305,395700000.0
2009-09-02 14:32:00,131.305,131.305,131.245,131.28,392700001.0
2009-09-02 14:33:00,131.295,131.39,131.29,131.39,268500000.0
2009-09-02 14:34:00,131.4,131.43,131.345,131.4,289900000.0
2009-09-02 14:35:00,131.395,131.395,131.335,131.345,207300000.0
2009-09-02 14:36:00,131.35,131.37,131.29,131.335,215700000.0
2009-09-02 14:37:00,131.33,131.355,131.25,131.355,332700000.0
2009-09-02 14:38:00,131.35,131.405,131.345,131.405,300700000.0
2009-09-02 14:39:00,131.405,131.435,131.375,131.4,297200000.0
2009-09-02 14:40:00,131.4,131.435,131.365,131.43,265100001.0
2009-09-02 14:41:00,131.435,131.48,131.425,131.44,176000000.0
2009-09-02 14:42:00,131.43,131.435,131.375,131.42,370800000.0
2009-09-02 14:43:00,131.42,131.42,131.3,131.3,188200000.0
2009-09-02 14:44:00,131.31,131.33,131.265,131.315,234300001.0
2009-09-02 14:45:00,131.315,131.35,131.285,131.285,431099999.0
2009-09-02 14:46:00,131.285,131.345,131.23,131.245,405600000.0
2009-09-02 14:47:00,131.245,131.245,131.075,131.13,476500000.0
2009-09-02 14:48:00,131.13,131.205,131.075,131.205,429600000.0
2009-09-02 14:49:00,131.205,131.275,131.155,131.26,390900000.0
2009-09-02 14:50:00,131.26,131.31,131.17,131.19,707900000.0
2009-09-02 14:51:00,131.19,131.225,131.18,131.2,255800000.0
2009-09-02 14:52:00,131.2,131.29,131.2,131.27,180900000.0
2009-09-02 14:53:00,131.275,131.385,131.275,131.37,228200000.0
2009-09-02 14:54:00,131.375,131.38,131.285,131.3,226400000.0
2009-09-02 14:55:00,131.3,131.355,131.235,131.24,339100000.0
2009-09-02 14:56:00,131.245,131.28,131.22,131.255,304900000.0
2009-09-02 14:57:00,131.255,131.28,131.23,131.24,190900000.0
2009-09-02 14:58:00,131.24,131.26,131.195,131.215,268700000.0
2009-09-02 14:59:00,131.215,131.295,131.195,131.295,262800000.0
2009-09-02 15:00:00,131.29,131.29,131.16,131.175,357200000.0
2009-09-02 15:01:00,131.175,131.205,131.15,131.16,156500000.0
2009-09-02 15:02:00,131.17,131.18,131.095,131.13,320700000.0
2009-09-02 15:03:00,131.13,131.145,131.08,131.11,401000000.0
2009-09-02 15:04:00,131.11,131.145,131.1,131.115,436500000.0
2009-09-02 15:05:00,131.115,131.165,131.095,131.13,388400000.0
2009-09-02 15:06:00,131.135,131.225,131.105,131.205,238600000.0
2009-09-02 15:07:00,131.2,131.225,131.18,131.2,199100000.0
2009-09-02 15:08:00,131.2,131.245,131.185,131.24,163400000.0
2009-09-02 15:09:00,131.24,131.25,131.2,131.2,172800000.0
2009-09-02 15:10:00,131.2,131.205,131.095,131.175,389900000.0
2009-09-02 15:11:00,131.17,131.25,131.165,131.23,314000000.0
2009-09-02 15:12:00,131.23,131.24,131.145,131.165,181000000.0
2009-09-02 15:13:00,131.165,131.165,131.14,131.14,235900000.0
2009-09-02 15:14:00,131.135,131.155,131.09,131.125,313800002.0
2009-09-02 15:15:00,131.14,131.145,131.075,131.105,193300000.0
2009-09-02 15:16:00,131.105,131.115,131.07,131.105,243400000.0
2009-09-02 15:17:00,131.1,131.135,131.1,131.13,240000000.0
2009-09-02 15:18:00,131.13,131.195,131.115,131.14,305400000.0
2009-09-02 15:19:00,131.135,131.135,131.025,131.075,277900000.0
2009-09-02 15:20:00,131.07,131.135,131.06,131.12,204900000.0
2009-09-02 15:21:00,131.125,131.16,131.095,131.14,284899999.0
2009-09-02 15:22:00,131.135,131.135,131.09,131.12,224500000.0
2009-09-02 15:23:00,131.12,131.135,131.115,131.125,316200000.0
2009-09-02 15:24:00,131.125,131.24,131.125,131.235,333100000.0
2009-09-02 15:25:00,131.23,131.255,131.215,131.255,254400000.0
2009-09-02 15:26:00,131.255,131.305,131.175,131.25,266400000.0
2009-09-02 15:27:00,131.245,131.31,131.24,131.26,261400000.0
2009-09-02 15:28:00,131.26,131.29,131.255,131.29,177700000.0
2009-09-02 15:29:00,131.285,131.335,131.27,131.27,254600000.0
2009-09-02 15:30:00,131.27,131.295,131.185,131.19,379200000.0
2009-09-02 15:31:00,131.185,131.275,131.155,131.27,343700000.0
2009-09-02 15:32:00,131.27,131.405,131.27,131.385,373400000.0
2009-09-02 15:33:00,131.385,131.425,131.315,131.335,434600000.0
2009-09-02 15:34:00,131.335,131.39,131.315,131.39,356400000.0
2009-09-02 15:35:00,131.385,131.45,131.385,131.395,560799999.0
2009-09-02 15:36:00,131.39,131.4,131.285,131.345,421900000.0
2009-09-02 15:37:00,131.35,131.395,131.32,131.355,502100001.0
2009-09-02 15:38:00,131.36,131.36,131.27,131.305,534300000.0
2009-09-02 15:39:00,131.305,131.305,131.25,131.27,378199999.0
2009-09-02 15:40:00,131.27,131.27,131.215,131.26,362600000.0
2009-09-02 15:41:00,131.26,131.355,131.26,131.305,380300000.0
2009-09-02 15:42:00,131.3,131.42,131.285,131.395,274900000.0
2009-09-02 15:43:00,131.395,131.455,131.38,131.4,494500000.0
2009-09-02 15:44:00,131.405,131.41,131.3,131.38,454600001.0
2009-09-02 15:45:00,131.385,131.465,131.35,131.355,359000000.0
2009-09-02 15:46:00,131.355,131.425,131.345,131.41,328300000.0
2009-09-02 15:47:00,131.41,131.415,131.345,131.385,385000000.0
2009-09-02 15:48:00,131.38,131.45,131.36,131.43,291200000.0
2009-09-02 15:49:00,131.43,131.455,131.365,131.41,367100000.0
2009-09-02 15:50:00,131.42,131.54,131.4,131.515,338800000.0
2009-09-02 15:51:00,131.515,131.555,131.495,131.555,488700000.0
2009-09-02 15:52:00,131.56,131.595,131.535,131.575,405300000.0
2009-09-02 15:53:00,131.565,131.58,131.485,131.565,551800000.0
2009-09-02 15:54:00,131.565,131.63,131.56,131.615,403900000.0
2009-09-02 15:55:00,131.615,131.67,131.6,131.615,521500001.0
2009-09-02 15:56:00,131.62,131.635,131.545,131.6,350600000.0
2009-09-02 15:57:00,131.6,131.605,131.54,131.55,277100000.0
2009-09-02 15:58:00,131.55,131.56,131.465,131.47,343600000.0
2009-09-02 15:59:00,131.47,131.525,131.445,131.505,537100000.0
2009-09-02 16:00:00,131.5,131.5,131.315,131.375,603800000.0
2009-09-02 16:01:00,131.375,131.48,131.345,131.475,588100000.0
2009-09-02 16:02:00,131.47,131.545,131.46,131.53,310100000.0
2009-09-02 16:03:00,131.525,131.54,131.46,131.51,497700000.0
2009-09-02 16:04:00,131.52,131.53,131.35,131.38,338100000.0
2009-09-02 16:05:00,131.38,131.53,131.375,131.515,465700000.0
2009-09-02 16:06:00,131.515,131.52,131.38,131.455,366000000.0
2009-09-02 16:07:00,131.455,131.565,131.435,131.565,408600000.0
2009-09-02 16:08:00,131.555,131.565,131.45,131.47,398700000.0
2009-09-02 16:09:00,131.48,131.55,131.46,131.52,534200000.0
2009-09-02 16:10:00,131.52,131.61,131.52,131.59,454200000.0
2009-09-02 16:11:00,131.585,131.675,131.58,131.635,601100000.0
2009-09-02 16:12:00,131.63,131.66,131.575,131.585,503799998.0
2009-09-02 16:13:00,131.585,131.665,131.565,131.625,348700000.0
2009-09-02 16:14:00,131.64,131.64,131.585,131.625,224800000.0
2009-09-02 16:15:00,131.63,131.645,131.57,131.635,303600000.0
2009-09-02 16:16:00,131.635,131.64,131.575,131.575,392900000.0
2009-09-02 16:17:00,131.565,131.63,131.56,131.585,390700000.0
2009-09-02 16:18:00,131.58,131.595,131.54,131.56,346800000.0
2009-09-02 16:19:00,131.555,131.59,131.515,131.59,308200000.0
2009-09-02 16:20:00,131.595,131.605,131.545,131.58,386100000.0
2009-09-02 16:21:00,131.58,131.6,131.575,131.575,431400001.0
2009-09-02 16:22:00,131.57,131.61,131.535,131.54,501700000.0
2009-09-02 16:23:00,131.545,131.575,131.515,131.515,364200000.0
2009-09-02 16:24:00,131.515,131.545,131.495,131.5,391500000.0
2009-09-02 16:25:00,131.5,131.545,131.495,131.5,324400000.0
2009-09-02 16:26:00,131.505,131.505,131.465,131.465,601799998.0
2009-09-02 16:27:00,131.475,131.475,131.405,131.41,569600002.0
2009-09-02 16:28:00,131.42,131.42,131.38,131.405,321000001.0
2009-09-02 16:29:00,131.4,131.405,131.36,131.36,220600000.0
2009-09-02 16:30:00,131.37,131.4,131.315,131.395,433399999.0
2009-09-02 16:31:00,131.4,131.4,131.3,131.325,627200000.0
2009-09-02 16:32:00,131.34,131.34,131.21,131.23,453500000.0
2009-09-02 16:33:00,131.235,131.31,131.23,131.29,480500001.0
2009-09-02 16:34:00,131.29,131.31,131.15,131.165,620100002.0
2009-09-02 16:35:00,131.18,131.275,131.18,131.27,385100000.0
2009-09-02 16:36:00,131.27,131.37,131.27,131.355,352000000.0
2009-09-02 16:37:00,131.355,131.36,131.31,131.32,273200000.0
2009-09-02 16:38:00,131.32,131.32,131.24,131.255,258900000.0
2009-09-02 16:39:00,131.255,131.315,131.255,131.305,181500000.0
2009-09-02 16:40:00,131.305,131.385,131.28,131.345,258900000.0
2009-09-02 16:41:00,131.345,131.375,131.315,131.375,250000000.0
2009-09-02 16:42:00,131.375,131.39,131.315,131.335,282100000.0
2009-09-02 16:43:00,131.335,131.485,131.335,131.48,323400000.0
2009-09-02 16:44:00,131.48,131.505,131.44,131.445,371700000.0
2009-09-02 16:45:00,131.45,131.475,131.435,131.475,243700000.0
2009-09-02 16:46:00,131.475,131.51,131.46,131.465,298300000.0
2009-09-02 16:47:00,131.465,131.535,131.465,131.515,320600000.0
2009-09-02 16:48:00,131.52,131.545,131.475,131.5,340200000.0
2009-09-02 16:49:00,131.505,131.505,131.475,131.475,291400000.0
2009-09-02 16:50:00,131.475,131.49,131.445,131.455,213100000.0
2009-09-02 16:51:00,131.45,131.485,131.405,131.47,377500000.0
2009-09-02 16:52:00,131.47,131.505,131.435,131.49,344500000.0
2009-09-02 16:53:00,131.49,131.495,131.39,131.39,393800000.0
2009-09-02 16:54:00,131.39,131.47,131.385,131.465,515600000.0
2009-09-02 16:55:00,131.465,131.555,131.465,131.52,292600000.0
2009-09-02 16:56:00,131.52,131.59,131.515,131.565,420800000.0
2009-09-02 16:57:00,131.56,131.625,131.54,131.605,469199999.0
2009-09-02 16:58:00,131.6,131.725,131.6,131.69,545900000.0
2009-09-02 16:59:00,131.695,131.72,131.615,131.675,395500000.0
2009-09-02 17:00:00,131.675,131.685,131.63,131.645,406400000.0
2009-09-02 17:01:00,131.645,131.665,131.63,131.65,492400000.0
2009-09-02 17:02:00,131.65,131.69,131.635,131.635,243200000.0
2009-09-02 17:03:00,131.635,131.635,131.57,131.58,374300000.0
2009-09-02 17:04:00,131.58,131.585,131.53,131.56,356900000.0
2009-09-02 17:05:00,131.565,131.58,131.52,131.555,281900000.0
2009-09-02 17:06:00,131.555,131.58,131.5,131.51,301200000.0
2009-09-02 17:07:00,131.51,131.53,131.435,131.525,322300000.0
2009-09-02 17:08:00,131.53,131.575,131.495,131.51,348500000.0
2009-09-02 17:09:00,131.51,131.54,131.47,131.54,465100001.0
2009-09-02 17:10:00,131.54,131.59,131.525,131.55,352400000.0
2009-09-02 17:11:00,131.555,131.615,131.555,131.61,339200000.0
2009-09-02 17:12:00,131.605,131.765,131.605,131.7,448200000.0
2009-09-02 17:13:00,131.695,131.715,131.655,131.655,523000001.0
2009-09-02 17:14:00,131.66,131.695,131.66,131.66,287500000.0
2009-09-02 17:15:00,131.66,131.665,131.58,131.59,479100000.0
2009-09-02 17:16:00,131.59,131.665,131.585,131.605,410000000.0
2009-09-02 17:17:00,131.605,131.66,131.6,131.64,364700000.0
2009-09-02 17:18:00,131.64,131.69,131.635,131.675,342500000.0
2009-09-02 17:19:00,131.675,131.745,131.675,131.715,441300000.0
2009-09-02 17:20:00,131.72,131.74,131.695,131.7,400200000.0
2009-09-02 17:21:00,131.7,131.75,131.695,131.73,342800000.0
2009-09-02 17:22:00,131.73,131.79,131.71,131.785,328400000.0
2009-09-02 17:23:00,131.79,131.83,131.775,131.79,327000000.0
2009-09-02 17:24:00,131.79,131.825,131.77,131.805,275200000.0
2009-09-02 17:25:00,131.8,131.8,131.695,131.71,339600000.0
2009-09-02 17:26:00,131.71,131.795,131.705,131.76,267400000.0
2009-09-02 17:27:00,131.755,131.77,131.72,131.745,229400000.0
2009-09-02 17:28:00,131.745,131.8,131.72,131.785,203200000.0
2009-09-02 17:29:00,131.785,131.785,131.745,131.755,287500000.0
2009-09-02 17:30:00,131.755,131.84,131.755,131.81,331700000.0
2009-09-02 17:31:00,131.81,131.815,131.74,131.74,394700000.0
2009-09-02 17:32:00,131.74,131.77,131.685,131.735,256600000.0
2009-09-02 17:33:00,131.74,131.78,131.725,131.73,255300000.0
2009-09-02 17:34:00,131.73,131.775,131.73,131.76,218000000.0
2009-09-02 17:35:00,131.765,131.81,131.765,131.81,272800000.0
2009-09-02 17:36:00,131.81,131.81,131.73,131.73,347900000.0
2009-09-02 17:37:00,131.73,131.78,131.7,131.75,276000000.0
2009-09-02 17:38:00,131.75,131.755,131.705,131.73,292400000.0
2009-09-02 17:39:00,131.735,131.77,131.72,131.75,197000000.0
2009-09-02 17:40:00,131.745,131.755,131.715,131.715,134000000.0
2009-09-02 17:41:00,131.715,131.715,131.68,131.69,212700000.0
2009-09-02 17:42:00,131.69,131.71,131.68,131.705,177300000.0
2009-09-02 17:43:00,131.705,131.715,131.62,131.625,345000000.0
2009-09-02 17:44:00,131.62,131.62,131.565,131.575,213200000.0
2009-09-02 17:45:00,131.58,131.625,131.58,131.615,249300000.0
2009-09-02 17:46:00,131.625,131.65,131.595,131.65,217700000.0
2009-09-02 17:47:00,131.65,131.71,131.64,131.71,134300000.0
2009-09-02 17:48:00,131.71,131.71,131.685,131.685,399200000.0
2009-09-02 17:49:00,131.685,131.715,131.68,131.685,229800000.0
2009-09-02 17:50:00,131.685,131.705,131.67,131.7,204600000.0
2009-09-02 17:51:00,131.705,131.745,131.705,131.735,145200000.0
2009-09-02 17:52:00,131.735,131.755,131.72,131.74,401899999.0
2009-09-02 17:53:00,131.735,131.755,131.695,131.705,229400000.0
2009-09-02 17:54:00,131.705,131.735,131.705,131.715,316200000.0
2009-09-02 17:55:00,131.715,131.715,131.665,131.695,226900000.0
2009-09-02 17:56:00,131.695,131.7,131.64,131.645,297900000.0
2009-09-02 17:57:00,131.64,131.645,131.555,131.565,356100000.0
2009-09-02 17:58:00,131.575,131.63,131.565,131.625,294700000.0
2009-09-02 17:59:00,131.625,131.67,131.625,131.67,159700000.0
2009-09-02 18:00:00,131.67,131.715,131.665,131.68,321300000.0
2009-09-02 18:01:00,131.68,131.7,131.66,131.695,286600000.0
2009-09-02 18:02:00,131.69,131.695,131.62,131.635,265200001.0
2009-09-02 18:03:00,131.635,131.635,131.6,131.61,306200000.0
2009-09-02 18:04:00,131.61,131.66,131.61,131.635,289700000.0
2009-09-02 18:05:00,131.63,131.705,131.625,131.675,359300000.0
2009-09-02 18:06:00,131.675,131.68,131.595,131.595,284000000.0
2009-09-02 18:07:00,131.595,131.615,131.575,131.59,289600000.0
2009-09-02 18:08:00,131.59,131.59,131.5,131.52,230700000.0
2009-09-02 18:09:00,131.52,131.625,131.515,131.62,309000000.0
2009-09-02 18:10:00,131.615,131.62,131.58,131.585,349400000.0
2009-09-02 18:11:00,131.585,131.64,131.57,131.63,254900000.0
2009-09-02 18:12:00,131.63,131.635,131.535,131.545,234500000.0
2009-09-02 18:13:00,131.545,131.545,131.425,131.425,192600000.0
2009-09-02 18:14:00,131.42,131.445,131.415,131.43,928700003.0
2009-09-02 18:15:00,131.45,131.505,131.445,131.495,444100000.0
2009-09-02 18:16:00,131.495,131.505,131.445,131.47,309100000.0
2009-09-02 18:17:00,131.48,131.495,131.42,131.44,674000000.0
2009-09-02 18:18:00,131.445,131.455,131.425,131.455,568599989.0
2009-09-02 18:19:00,131.455,131.465,131.395,131.455,257200000.0
2009-09-02 18:20:00,131.455,131.48,131.435,131.475,258100000.0
2009-09-02 18:21:00,131.47,131.505,131.45,131.495,254300000.0
2009-09-02 18:22:00,131.495,131.54,131.485,131.525,264800000.0
2009-09-02 18:23:00,131.525,131.525,131.5,131.525,390600000.0
2009-09-02 18:24:00,131.535,131.545,131.515,131.54,222700000.0
2009-09-02 18:25:00,131.54,131.57,131.54,131.555,227500000.0
2009-09-02 18:26:00,131.555,131.595,131.55,131.58,277300000.0
2009-09-02 18:27:00,131.58,131.595,131.54,131.555,422000000.0
2009-09-02 18:28:00,131.555,131.57,131.53,131.55,237100000.0
2009-09-02 18:29:00,131.545,131.56,131.505,131.52,204600000.0
2009-09-02 18:30:00,131.53,131.55,131.51,131.52,209000000.0
2009-09-02 18:31:00,131.53,131.555,131.52,131.54,230300000.0
2009-09-02 18:32:00,131.54,131.555,131.52,131.53,447800000.0
2009-09-02 18:33:00,131.53,131.53,131.505,131.505,173200000.0
2009-09-02 18:34:00,131.505,131.505,131.465,131.48,235300000.0
2009-09-02 18:35:00,131.48,131.52,131.46,131.52,276000000.0
2009-09-02 18:36:00,131.52,131.555,131.52,131.535,439400000.0
2009-09-02 18:37:00,131.535,131.62,131.53,131.62,328300000.0
2009-09-02 18:38:00,131.635,131.635,131.595,131.6,423700000.0
2009-09-02 18:39:00,131.6,131.645,131.59,131.61,290100000.0
2009-09-02 18:40:00,131.62,131.68,131.615,131.67,275200000.0
2009-09-02 18:41:00,131.67,131.685,131.665,131.675,206100000.0
2009-09-02 18:42:00,131.675,131.69,131.67,131.675,133600000.0
2009-09-02 18:43:00,131.675,131.685,131.65,131.675,273800000.0
2009-09-02 18:44:00,131.675,131.675,131.65,131.66,176900000.0
2009-09-02 18:45:00,131.66,131.695,131.645,131.695,158400000.0
2009-09-02 18:46:00,131.7,131.725,131.68,131.725,218100000.0
2009-09-02 18:47:00,131.725,131.74,131.715,131.72,265000000.0
2009-09-02 18:48:00,131.72,131.74,131.72,131.74,215500000.0
2009-09-02 18:49:00,131.74,131.82,131.735,131.78,313900000.0
2009-09-02 18:50:00,131.795,131.815,131.76,131.78,294300000.0
2009-09-02 18:51:00,131.785,131.805,131.77,131.77,231100000.0
2009-09-02 18:52:00,131.77,131.795,131.77,131.77,323200001.0
2009-09-02 18:53:00,131.77,131.77,131.715,131.735,365200000.0
2009-09-02 18:54:00,131.735,131.765,131.695,131.705,410800000.0
2009-09-02 18:55:00,131.705,131.75,131.705,131.75,662399999.0
2009-09-02 18:56:00,131.75,131.765,131.74,131.765,230300000.0
2009-09-02 18:57:00,131.76,131.8,131.7,131.7,276400000.0
2009-09-02 18:58:00,131.7,131.7,131.655,131.68,626800001.0
2009-09-02 18:59:00,131.675,131.685,131.62,131.64,486000002.0
2009-09-02 19:00:00,131.645,131.68,131.645,131.67,456100000.0
2009-09-02 19:01:00,131.67,131.675,131.615,131.615,319600000.0
2009-09-02 19:02:00,131.63,131.685,131.625,131.645,270700000.0
2009-09-02 19:03:00,131.645,131.665,131.595,131.64,285000001.0
2009-09-02 19:04:00,131.635,131.635,131.57,131.585,275300000.0
2009-09-02 19:05:00,131.59,131.595,131.535,131.545,248200000.0
2009-09-02 19:06:00,131.545,131.56,131.525,131.535,333000000.0
2009-09-02 19:07:00,131.535,131.58,131.535,131.575,245700000.0
2009-09-02 19:08:00,131.575,131.585,131.56,131.575,290300000.0
2009-09-02 19:09:00,131.575,131.61,131.56,131.605,213000000.0
2009-09-02 19:10:00,131.605,131.64,131.595,131.63,94500000.0
2009-09-02 19:11:00,131.63,131.67,131.595,131.63,156800000.0
2009-09-02 19:12:00,131.645,131.645,131.6,131.62,217300000.0
2009-09-02 19:13:00,131.62,131.655,131.62,131.635,152500000.0
2009-09-02 19:14:00,131.635,131.65,131.63,131.645,147300000.0
2009-09-02 19:15:00,131.645,131.745,131.645,131.725,327700000.0
2009-09-02 19:16:00,131.725,131.725,131.655,131.66,192600000.0
2009-09-02 19:17:00,131.66,131.685,131.655,131.685,116300000.0
2009-09-02 19:18:00,131.685,131.725,131.67,131.71,96600000.0
2009-09-02 19:19:00,131.71,131.71,131.69,131.705,339800000.0
2009-09-02 19:20:00,131.71,131.72,131.675,131.685,239500000.0
2009-09-02 19:21:00,131.69,131.715,131.685,131.695,233500000.0
2009-09-02 19:22:00,131.705,131.72,131.695,131.71,235100000.0
2009-09-02 19:23:00,131.71,131.72,131.665,131.665,219200000.0
2009-09-02 19:24:00,131.665,131.705,131.645,131.685,257100000.0
2009-09-02 19:25:00,131.685,131.705,131.68,131.69,161700000.0
2009-09-02 19:26:00,131.69,131.7,131.645,131.655,215300000.0
2009-09-02 19:27:00,131.655,131.68,131.65,131.655,154400000.0
2009-09-02 19:28:00,131.66,131.68,131.66,131.66,335000000.0
2009-09-02 19:29:00,131.66,131.665,131.615,131.625,162000000.0
2009-09-02 19:30:00,131.625,131.7,131.625,131.69,328400000.0
2009-09-02 19:31:00,131.69,131.705,131.685,131.7,185100000.0
2009-09-02 19:32:00,131.7,131.705,131.69,131.7,143000000.0
2009-09-02 19:33:00,131.7,131.725,131.685,131.725,74100000.0
2009-09-02 19:34:00,131.73,131.73,131.705,131.71,144800000.0
2009-09-02 19:35:00,131.71,131.75,131.7,131.73,163300000.0
2009-09-02 19:36:00,131.735,131.74,131.68,131.69,214300000.0
2009-09-02 19:37:00,131.69,131.705,131.66,131.665,278100000.0
2009-09-02 19:38:00,131.655,131.675,131.655,131.655,218400000.0
2009-09-02 19:39:00,131.66,131.665,131.63,131.645,215600001.0
2009-09-02 19:40:00,131.645,131.66,131.63,131.66,222300000.0
2009-09-02 19:41:00,131.665,131.69,131.66,131.67,222800000.0
2009-09-02 19:42:00,131.67,131.68,131.645,131.645,217700000.0
2009-09-02 19:43:00,131.645,131.68,131.645,131.655,282300000.0
2009-09-02 19:44:00,131.66,131.705,131.66,131.69,244100000.0
2009-09-02 19:45:00,131.69,131.705,131.685,131.695,140700000.0
2009-09-02 19:46:00,131.695,131.735,131.695,131.735,190000000.0
2009-09-02 19:47:00,131.735,131.76,131.715,131.74,310499999.0
2009-09-02 19:48:00,131.74,131.74,131.71,131.725,272000000.0
2009-09-02 19:49:00,131.72,131.745,131.7,131.705,228200000.0
2009-09-02 19:50:00,131.705,131.72,131.675,131.685,282000000.0
2009-09-02 19:51:00,131.685,131.7,131.68,131.695,193900000.0
2009-09-02 19:52:00,131.67,131.69,131.655,131.69,289700000.0
2009-09-02 19:53:00,131.69,131.695,131.68,131.68,106200000.0
2009-09-02 19:54:00,131.68,131.69,131.66,131.685,93900000.0
2009-09-02 19:55:00,131.69,131.695,131.675,131.675,66700000.0
2009-09-02 19:56:00,131.675,131.685,131.67,131.68,243300000.0
2009-09-02 19:57:00,131.68,131.7,131.675,131.69,190500000.0
2009-09-02 19:58:00,131.69,131.715,131.69,131.7,200500000.0
2009-09-02 19:59:00,131.7,131.775,131.695,131.77,231700000.0
2009-09-02 20:00:00,131.765,131.805,131.73,131.805,348400000.0
2009-09-02 20:01:00,131.8,131.83,131.78,131.785,306000000.0
2009-09-02 20:02:00,131.78,131.79,131.69,131.71,292400000.0
2009-09-02 20:03:00,131.71,131.72,131.68,131.695,607600000.0
2009-09-02 20:04:00,131.695,131.695,131.625,131.645,418700001.0
2009-09-02 20:05:00,131.645,131.655,131.63,131.655,429200000.0
2009-09-02 20:06:00,131.655,131.705,131.635,131.705,768599999.0
2009-09-02 20:07:00,131.705,131.71,131.645,131.645,660099999.0
2009-09-02 20:08:00,131.645,131.675,131.645,131.675,797999996.0
2009-09-02 20:09:00,131.675,131.675,131.625,131.625,407800002.0
2009-09-02 20:10:00,131.625,131.65,131.605,131.63,536699999.0
2009-09-02 20:11:00,131.63,131.655,131.62,131.655,182600000.0
2009-09-02 20:12:00,131.655,131.69,131.625,131.63,450800000.0
2009-09-02 20:13:00,131.635,131.635,131.55,131.555,393800001.0
2009-09-02 20:14:00,131.555,131.58,131.555,131.58,102300000.0
2009-09-02 20:15:00,131.6,131.645,131.58,131.635,505400000.0
2009-09-02 20:16:00,131.635,131.665,131.575,131.635,395100001.0
2009-09-02 20:17:00,131.635,131.635,131.59,131.61,413199997.0
2009-09-02 20:18:00,131.605,131.62,131.52,131.56,516700001.0
2009-09-02 20:19:00,131.56,131.6,131.535,131.6,159700000.0
2009-09-02 20:20:00,131.605,131.625,131.575,131.6,129500000.0
2009-09-02 20:21:00,131.605,131.655,131.6,131.65,232400000.0
2009-09-02 20:22:00,131.625,131.655,131.585,131.605,210100000.0
2009-09-02 20:23:00,131.605,131.615,131.575,131.575,134900000.0
2009-09-02 20:24:00,131.575,131.61,131.565,131.605,131800000.0
2009-09-02 20:25:00,131.605,131.615,131.585,131.605,210500000.0
2009-09-02 20:26:00,131.61,131.625,131.595,131.605,221500000.0
2009-09-02 20:27:00,131.62,131.64,131.605,131.61,214200000.0
2009-09-02 20:28:00,131.595,131.61,131.595,131.61,34100000.0
2009-09-02 20:29:00,131.61,131.61,131.59,131.595,146900000.0
2009-09-02 20:30:00,131.595,131.635,131.59,131.635,296700000.0
2009-09-02 20:31:00,131.64,131.655,131.625,131.645,208900000.0
2009-09-02 20:32:00,131.655,131.655,131.635,131.64,57100000.0
2009-09-02 20:33:00,131.64,131.685,131.63,131.68,193700000.0
2009-09-02 20:34:00,131.68,131.74,131.68,131.735,318300000.0
2009-09-02 20:35:00,131.735,131.785,131.735,131.785,158600000.0
2009-09-02 20:36:00,131.785,131.79,131.76,131.775,161500000.0
2009-09-02 20:37:00,131.775,131.8,131.77,131.785,168500000.0
2009-09-02 20:38:00,131.785,131.795,131.75,131.75,176000000.0
2009-09-02 20:39:00,131.75,131.76,131.735,131.75,245800000.0
2009-09-02 20:40:00,131.74,131.75,131.735,131.745,145700000.0
2009-09-02 20:41:00,131.745,131.77,131.735,131.74,330200000.0
2009-09-02 20:42:00,131.74,131.74,131.71,131.725,187700000.0
2009-09-02 20:43:00,131.725,131.755,131.67,131.755,270600000.0
2009-09-02 20:44:00,131.76,131.765,131.69,131.69,240200000.0
2009-09-02 20:45:00,131.69,131.69,131.635,131.64,286500000.0
2009-09-02 20:46:00,131.635,131.66,131.63,131.645,210500000.0
2009-09-02 20:47:00,131.65,131.67,131.645,131.67,164700000.0
2009-09-02 20:48:00,131.67,131.72,131.67,131.72,213600000.0
2009-09-02 20:49:00,131.715,131.72,131.705,131.72,121200000.0
2009-09-02 20:50:00,131.72,131.72,131.655,131.655,342100001.0
2009-09-02 20:51:00,131.66,131.66,131.635,131.635,170200000.0
2009-09-02 20:52:00,131.635,131.655,131.6,131.615,239000002.0
2009-09-02 20:53:00,131.615,131.62,131.57,131.585,278300000.0
2009-09-02 20:54:00,131.585,131.615,131.57,131.61,253300000.0
2009-09-02 20:55:00,131.615,131.62,131.595,131.61,181400000.0
2009-09-02 20:56:00,131.61,131.61,131.555,131.57,463700000.0
2009-09-02 20:57:00,131.57,131.6,131.57,131.595,241600000.0
2009-09-02 20:58:00,131.6,131.605,131.565,131.565,186100001.0
2009-09-02 20:59:00,131.565,131.565,131.51,131.53,378200000.0
2009-09-02 21:00:00,131.525,131.525,131.48,131.505,329300000.0
2009-09-02 21:01:00,131.515,131.515,131.495,131.505,317600000.0
2009-09-02 21:02:00,131.495,131.52,131.49,131.5,318699998.0
2009-09-02 21:03:00,131.5,131.52,131.5,131.515,177300000.0
2009-09-02 21:04:00,131.515,131.52,131.465,131.47,506799999.0
2009-09-02 21:05:00,131.475,131.495,131.47,131.485,120100000.0
2009-09-02 21:06:00,131.485,131.535,131.485,131.52,184000000.0
2009-09-02 21:07:00,131.52,131.525,131.495,131.52,121800000.0
2009-09-02 21:08:00,131.52,131.54,131.515,131.53,316700000.0
2009-09-02 21:09:00,131.53,131.54,131.515,131.525,263499999.0
2009-09-02 21:10:00,131.525,131.525,131.51,131.51,182200000.0
2009-09-02 21:11:00,131.51,131.515,131.485,131.5,273300000.0
2009-09-02 21:12:00,131.505,131.545,131.5,131.535,210200000.0
2009-09-02 21:13:00,131.53,131.545,131.525,131.535,220400000.0
2009-09-02 21:14:00,131.535,131.54,131.525,131.53,305800000.0
2009-09-02 21:15:00,131.53,131.54,131.53,131.535,116000000.0
2009-09-02 21:16:00,131.54,131.565,131.535,131.56,194800000.0
2009-09-02 21:17:00,131.565,131.6,131.56,131.56,408000000.0
2009-09-02 21:18:00,131.565,131.59,131.555,131.585,244600000.0
2009-09-02 21:19:00,131.585,131.625,131.585,131.62,393099999.0
2009-09-02 21:20:00,131.62,131.625,131.595,131.62,74700000.0
2009-09-02 21:21:00,131.62,131.645,131.615,131.625,372500000.0
2009-09-02 21:22:00,131.62,131.635,131.585,131.59,350200000.0
2009-09-02 21:23:00,131.59,131.64,131.58,131.63,209300000.0
2009-09-02 21:24:00,131.635,131.655,131.61,131.655,422299999.0
2009-09-02 21:25:00,131.65,131.66,131.625,131.64,403900000.0
2009-09-02 21:26:00,131.635,131.635,131.59,131.6,244700000.0
2009-09-02 21:27:00,131.605,131.61,131.59,131.6,253300000.0
2009-09-02 21:28:00,131.6,131.635,131.6,131.61,260300000.0
2009-09-02 21:29:00,131.605,131.63,131.6,131.61,230700000.0
2009-09-02 21:30:00,131.61,131.645,131.61,131.645,161800000.0
2009-09-02 21:31:00,131.645,131.645,131.62,131.63,134400000.0
2009-09-02 21:32:00,131.63,131.655,131.625,131.645,197300000.0
2009-09-02 21:33:00,131.645,131.65,131.64,131.645,64100000.0
2009-09-02 21:34:00,131.645,131.645,131.61,131.625,248400000.0
2009-09-02 21:35:00,131.62,131.64,131.605,131.605,199500000.0
2009-09-02 21:36:00,131.6,131.62,131.6,131.605,221800000.0
2009-09-02 21:37:00,131.605,131.625,131.595,131.61,488600001.0
2009-09-02 21:38:00,131.61,131.635,131.61,131.635,287700000.0
2009-09-02 21:39:00,131.635,131.67,131.635,131.66,298600000.0
2009-09-02 21:40:00,131.66,131.66,131.64,131.65,203600000.0
2009-09-02 21:41:00,131.655,131.655,131.63,131.63,89900000.0
2009-09-02 21:42:00,131.63,131.635,131.615,131.62,227600000.0
2009-09-02 21:43:00,131.62,131.62,131.54,131.545,168200000.0
2009-09-02 21:44:00,131.545,131.58,131.545,131.56,203300000.0
2009-09-02 21:45:00,131.56,131.58,131.55,131.58,253300000.0
2009-09-02 21:46:00,131.575,131.575,131.53,131.53,287100000.0
2009-09-02 21:47:00,131.53,131.535,131.465,131.49,223800000.0
2009-09-02 21:48:00,131.49,131.51,131.485,131.5,183700000.0
2009-09-02 21:49:00,131.5,131.515,131.46,131.48,305600000.0
2009-09-02 21:50:00,131.48,131.53,131.46,131.53,181399999.0
2009-09-02 21:51:00,131.525,131.525,131.495,131.495,210800000.0
2009-09-02 21:52:00,131.495,131.525,131.495,131.525,135700000.0
2009-09-02 21:53:00,131.525,131.525,131.515,131.525,53100000.0
2009-09-02 21:54:00,131.53,131.53,131.505,131.505,118900000.0
2009-09-02 21:55:00,131.505,131.505,131.475,131.48,102600000.0
2009-09-02 21:56:00,131.48,131.5,131.48,131.49,66400000.0
2009-09-02 21:57:00,131.49,131.51,131.485,131.485,123700000.0
2009-09-02 21:58:00,131.485,131.49,131.47,131.475,335000000.0
2009-09-02 21:59:00,131.475,131.52,131.475,131.505,317100002.0
2009-09-02 22:00:00,131.505,131.515,131.495,131.51,326899999.0
2009-09-02 22:01:00,131.505,131.51,131.485,131.505,95200000.0
2009-09-02 22:02:00,131.5,131.5,131.485,131.5,145600000.0
2009-09-02 22:03:00,131.495,131.5,131.49,131.49,148900000.0
2009-09-02 22:04:00,131.49,131.5,131.475,131.475,261100000.0
2009-09-02 22:05:00,131.475,131.49,131.465,131.47,164100000.0
2009-09-02 22:06:00,131.47,131.47,131.45,131.47,405900000.0
2009-09-02 22:07:00,131.47,131.47,131.44,131.445,149100000.0
2009-09-02 22:08:00,131.445,131.445,131.425,131.425,126200000.0
2009-09-02 22:09:00,131.425,131.43,131.42,131.425,192600000.0
2009-09-02 22:10:00,131.43,131.47,131.43,131.44,188000000.0
2009-09-02 22:11:00,131.44,131.45,131.425,131.435,77200000.0
2009-09-02 22:12:00,131.435,131.44,131.425,131.435,167500000.0
2009-09-02 22:13:00,131.44,131.475,131.43,131.45,192400000.0
2009-09-02 22:14:00,131.455,131.455,131.455,131.455,54400000.0
2009-09-02 22:15:00,131.455,131.46,131.45,131.46,44200000.0
2009-09-02 22:16:00,131.46,131.46,131.45,131.45,72800000.0
2009-09-02 22:17:00,131.45,131.455,131.435,131.455,174100000.0
2009-09-02 22:18:00,131.455,131.465,131.455,131.465,157000000.0
2009-09-02 22:19:00,131.465,131.48,131.46,131.48,43000000.0
2009-09-02 22:20:00,131.475,131.48,131.465,131.47,38400000.0
2009-09-02 22:21:00,131.47,131.48,131.47,131.48,26500000.0
2009-09-02 22:22:00,131.48,131.485,131.47,131.485,40600000.0
2009-09-02 22:23:00,131.48,131.485,131.475,131.485,24500000.0
2009-09-02 22:24:00,131.485,131.485,131.475,131.485,68400000.0
2009-09-02 22:25:00,131.485,131.485,131.47,131.47,34600000.0
2009-09-02 22:26:00,131.47,131.47,131.46,131.46,18200000.0
2009-09-02 22:27:00,131.465,131.465,131.46,131.465,40700000.0
2009-09-02 22:28:00,131.46,131.46,131.44,131.46,47500000.0
2009-09-02 22:29:00,131.47,131.47,131.445,131.45,22800000.0
2009-09-02 22:30:00,131.45,131.455,131.445,131.445,23300000.0
2009-09-02 22:31:00,131.445,131.45,131.445,131.45,43600000.0
2009-09-02 22:32:00,131.45,131.455,131.45,131.455,30600000.0
2009-09-02 22:33:00,131.46,131.46,131.46,131.46,6000000.0
2009-09-02 22:34:00,131.46,131.46,131.45,131.46,31700000.0
2009-09-02 22:35:00,131.46,131.46,131.455,131.455,21700000.0
2009-09-02 22:36:00,131.455,131.47,131.455,131.47,75300000.0
2009-09-02 22:37:00,131.47,131.475,131.47,131.47,131000000.0
2009-09-02 22:38:00,131.47,131.47,131.455,131.47,127200000.0
2009-09-02 22:39:00,131.47,131.515,131.47,131.51,104600000.0
2009-09-02 22:40:00,131.51,131.545,131.5,131.515,206500000.0
2009-09-02 22:41:00,131.515,131.525,131.505,131.515,69300000.0
2009-09-02 22:42:00,131.51,131.52,131.505,131.515,93800000.0
2009-09-02 22:43:00,131.515,131.515,131.515,131.515,9600000.0
2009-09-02 22:44:00,131.525,131.525,131.515,131.52,43300000.0
2009-09-02 22:45:00,131.52,131.535,131.51,131.535,102100000.0
2009-09-02 22:46:00,131.545,131.545,131.53,131.54,28200000.0
2009-09-02 22:47:00,131.54,131.54,131.52,131.52,50000000.0
2009-09-02 22:48:00,131.52,131.53,131.515,131.515,70400000.0
2009-09-02 22:49:00,131.515,131.525,131.505,131.505,111800000.0
2009-09-02 22:50:00,131.505,131.515,131.505,131.515,99200000.0
2009-09-02 22:51:00,131.515,131.525,131.505,131.525,192100000.0
2009-09-02 22:52:00,131.525,131.525,131.52,131.52,87400000.0
2009-09-02 22:53:00,131.52,131.52,131.52,131.52,45600000.0
2009-09-02 22:54:00,131.515,131.525,131.515,131.525,180500000.0
2009-09-02 22:55:00,131.525,131.525,131.525,131.525,45600000.0
2009-09-02 22:56:00,131.53,131.55,131.53,131.54,94000000.0
2009-09-02 22:57:00,131.54,131.55,131.525,131.545,167600000.0
2009-09-02 22:58:00,131.545,131.55,131.545,131.55,17800000.0
2009-09-02 22:59:00,131.545,131.55,131.525,131.525,77800000.0
2009-09-02 23:00:00,131.52,131.55,131.52,131.545,32000000.0
2009-09-02 23:01:00,131.545,131.55,131.535,131.55,14800000.0
2009-09-02 23:02:00,131.545,131.545,131.53,131.53,15600000.0
2009-09-02 23:03:00,131.53,131.555,131.515,131.555,10000000.0
2009-09-02 23:04:00,131.555,131.57,131.54,131.555,45600000.0
2009-09-02 23:05:00,131.56,131.565,131.555,131.565,50600000.0
2009-09-02 23:06:00,131.58,131.595,131.575,131.595,65800000.0
2009-09-02 23:07:00,131.585,131.585,131.575,131.575,20700000.0
2009-09-02 23:08:00,131.58,131.58,131.57,131.57,6000000.0
2009-09-02 23:09:00,131.565,131.565,131.545,131.55,8800000.0
2009-09-02 23:10:00,131.555,131.555,131.555,131.555,17300000.0
2009-09-02 23:11:00,131.555,131.555,131.555,131.555,8100000.0
2009-09-02 23:12:00,131.555,131.58,131.555,131.565,17000000.0
2009-09-02 23:13:00,131.57,131.57,131.555,131.565,29600000.0
2009-09-02 23:14:00,131.565,131.57,131.565,131.57,3600000.0
2009-09-02 23:15:00,131.54,131.555,131.54,131.55,35100000.0
2009-09-02 23:16:00,131.56,131.56,131.55,131.55,9500000.0
2009-09-02 23:17:00,131.555,131.555,131.545,131.545,37700000.0
2009-09-02 23:18:00,131.54,131.55,131.525,131.55,53800000.0
2009-09-02 23:19:00,131.545,131.565,131.54,131.55,104800000.0
2009-09-02 23:20:00,131.55,131.565,131.55,131.565,30800000.0
2009-09-02 23:21:00,131.565,131.575,131.55,131.575,47600000.0
2009-09-02 23:22:00,131.575,131.575,131.545,131.545,32000000.0
2009-09-02 23:23:00,131.545,131.555,131.54,131.545,27600000.0
2009-09-02 23:24:00,131.545,131.545,131.545,131.545,4000000.0
2009-09-02 23:25:00,131.54,131.54,131.54,131.54,4800000.0
2009-09-02 23:26:00,131.545,131.56,131.545,131.545,66300000.0
2009-09-02 23:27:00,131.545,131.545,131.545,131.545,2400000.0
2009-09-02 23:28:00,131.55,131.55,131.53,131.535,25100000.0
2009-09-02 23:29:00,131.535,131.545,131.535,131.545,11600000.0
2009-09-02 23:30:00,131.545,131.545,131.53,131.535,31700000.0
2009-09-02 23:31:00,131.54,131.54,131.54,131.54,4800000.0
2009-09-02 23:32:00,131.535,131.538,131.533,131.536,30200000.0
2009-09-02 23:33:00,131.55,131.55,131.54,131.55,30200000.0
2009-09-02 23:34:00,131.545,131.545,131.53,131.545,22100000.0
2009-09-02 23:35:00,131.545,131.605,131.545,131.57,55200000.0
2009-09-02 23:36:00,131.575,131.59,131.57,131.57,37500000.0
2009-09-02 23:37:00,131.57,131.615,131.57,131.585,146700000.0
2009-09-02 23:38:00,131.575,131.575,131.575,131.575,33300000.0
2009-09-02 23:39:00,131.569,131.569,131.559,131.565,87000000.0
2009-09-02 23:40:00,131.58,131.585,131.58,131.585,87000000.0
2009-09-02 23:41:00,131.585,131.585,131.585,131.585,77100000.0
2009-09-02 23:42:00,131.585,131.585,131.58,131.58,80200000.0
2009-09-02 23:43:00,131.58,131.58,131.58,131.58,49600000.0
2009-09-02 23:44:00,131.58,131.6,131.58,131.585,119300000.0
2009-09-02 23:45:00,131.6,131.6,131.585,131.6,31600000.0
2009-09-02 23:46:00,131.605,131.63,131.6,131.615,50100000.0
2009-09-02 23:47:00,131.615,131.615,131.595,131.605,44200000.0
2009-09-02 23:48:00,131.605,131.605,131.59,131.6,30800000.0
2009-09-02 23:49:00,131.6,131.6,131.57,131.58,45600000.0
2009-09-02 23:50:00,131.57,131.585,131.555,131.555,79700000.0
2009-09-02 23:51:00,131.56,131.575,131.56,131.56,28500000.0
2009-09-02 23:52:00,131.565,131.565,131.565,131.565,3200000.0
2009-09-02 23:53:00,131.575,131.585,131.55,131.555,45600000.0
2009-09-02 23:54:00,131.55,131.585,131.545,131.575,144900000.0
2009-09-02 23:55:00,131.58,131.58,131.54,131.575,120000000.0
2009-09-02 23:56:00,131.575,131.575,131.545,131.555,42600000.0
2009-09-02 23:57:00,131.55,131.56,131.525,131.525,60600000.0
2009-09-02 23:58:00,131.525,131.555,131.515,131.55,150600000.0
2009-09-02 23:59:00,131.55,131.55,131.535,131.535,61700000.0
2009-09-03 00:00:00,131.555,131.575,131.525,131.575,45100000.0
2009-09-03 00:01:00,131.575,131.575,131.56,131.565,44100000.0
2009-09-03 00:02:00,131.575,131.575,131.575,131.575,7200000.0
2009-09-03 00:03:00,131.575,131.595,131.575,131.585,41300000.0
2009-09-03 00:04:00,131.585,131.585,131.57,131.575,16000000.0
2009-09-03 00:05:00,131.575,131.585,131.575,131.58,58900000.0
2009-09-03 00:06:00,131.58,131.58,131.575,131.575,27100000.0
2009-09-03 00:07:00,131.575,131.575,131.565,131.575,16800000.0
2009-09-03 00:08:00,131.58,131.595,131.58,131.595,48800000.0
2009-09-03 00:09:00,131.595,131.605,131.585,131.605,81400000.0
2009-09-03 00:10:00,131.605,131.605,131.585,131.6,81000000.0
2009-09-03 00:11:00,131.6,131.61,131.595,131.6,57300000.0
2009-09-03 00:12:00,131.61,131.61,131.595,131.6,41200000.0
2009-09-03 00:13:00,131.6,131.615,131.6,131.615,37000000.0
2009-09-03 00:14:00,131.615,131.64,131.615,131.625,125400000.0
2009-09-03 00:15:00,131.625,131.63,131.625,131.63,12000000.0
2009-09-03 00:16:00,131.622,131.627,131.621,131.621,27200000.0
2009-09-03 00:17:00,131.63,131.635,131.625,131.625,27200000.0
2009-09-03 00:18:00,131.625,131.635,131.625,131.63,35600000.0
2009-09-03 00:19:00,131.622,131.622,131.622,131.622,8200000.0
2009-09-03 00:20:00,131.635,131.635,131.635,131.635,8200000.0
2009-09-03 00:21:00,131.635,131.64,131.635,131.635,40900000.0
2009-09-03 00:22:00,131.635,131.645,131.635,131.645,58000000.0
2009-09-03 00:23:00,131.645,131.65,131.62,131.64,193200000.0
2009-09-03 00:24:00,131.64,131.64,131.625,131.63,45700000.0
2009-09-03 00:25:00,131.63,131.63,131.61,131.615,54600000.0
2009-09-03 00:26:00,131.615,131.62,131.615,131.615,26400000.0
2009-09-03 00:27:00,131.625,131.625,131.625,131.625,21600000.0
2009-09-03 00:28:00,131.63,131.635,131.63,131.635,11700000.0
2009-09-03 00:29:00,131.64,131.64,131.62,131.635,86500000.0
2009-09-03 00:30:00,131.635,131.635,131.635,131.635,16000000.0
2009-09-03 00:31:00,131.635,131.64,131.63,131.64,22400000.0
2009-09-03 00:32:00,131.64,131.64,131.64,131.64,25200000.0
2009-09-03 00:33:00,131.645,131.65,131.64,131.65,92300000.0
2009-09-03 00:34:00,131.643,131.643,131.641,131.642,3000000.0
2009-09-03 00:35:00,131.66,131.66,131.66,131.66,3000000.0
2009-09-03 00:36:00,131.665,131.665,131.63,131.635,15200000.0
2009-09-03 00:37:00,131.635,131.64,131.63,131.64,20400000.0
2009-09-03 00:38:00,131.65,131.655,131.635,131.635,48100000.0
2009-09-03 00:39:00,131.635,131.635,131.605,131.615,103800000.0
2009-09-03 00:40:00,131.61,131.61,131.61,131.61,1200000.0
2009-09-03 00:41:00,131.61,131.615,131.595,131.595,38700000.0
2009-09-03 00:42:00,131.595,131.595,131.585,131.59,24100000.0
2009-09-03 00:43:00,131.59,131.59,131.565,131.57,70200000.0
2009-09-03 00:44:00,131.57,131.57,131.495,131.505,89900000.0
2009-09-03 00:45:00,131.505,131.52,131.5,131.52,61100000.0
2009-09-03 00:46:00,131.52,131.555,131.52,131.535,82900000.0
2009-09-03 00:47:00,131.535,131.545,131.525,131.535,31100000.0
2009-09-03 00:48:00,131.535,131.55,131.53,131.55,52700000.0
2009-09-03 00:49:00,131.55,131.555,131.525,131.525,77600000.0
2009-09-03 00:50:00,131.525,131.525,131.49,131.5,129500000.0
2009-09-03 00:51:00,131.505,131.505,131.465,131.475,134300000.0
2009-09-03 00:52:00,131.475,131.5,131.44,131.465,309200000.0
2009-09-03 00:53:00,131.48,131.51,131.425,131.5,147400000.0
2009-09-03 00:54:00,131.5,131.51,131.49,131.505,62400000.0
2009-09-03 00:55:00,131.51,131.54,131.505,131.52,91400000.0
2009-09-03 00:56:00,131.52,131.535,131.52,131.53,81600000.0
2009-09-03 00:57:00,131.525,131.53,131.52,131.52,91600000.0
2009-09-03 00:58:00,131.52,131.525,131.515,131.525,32700000.0
2009-09-03 00:59:00,131.525,131.525,131.475,131.495,78000000.0
2009-09-03 01:00:00,131.495,131.495,131.465,131.475,215100000.0
2009-09-03 01:01:00,131.48,131.49,131.48,131.485,96800000.0
2009-09-03 01:02:00,131.485,131.5,131.485,131.5,53000000.0
2009-09-03 01:03:00,131.495,131.52,131.495,131.52,66200000.0
2009-09-03 01:04:00,131.52,131.555,131.51,131.53,142200000.0
2009-09-03 01:05:00,131.525,131.565,131.525,131.54,69900000.0
2009-09-03 01:06:00,131.54,131.54,131.515,131.52,56000000.0
2009-09-03 01:07:00,131.52,131.52,131.515,131.52,18000000.0
2009-09-03 01:08:00,131.515,131.52,131.5,131.505,89800000.0
2009-09-03 01:09:00,131.51,131.51,131.49,131.505,146900000.0
2009-09-03 01:10:00,131.51,131.55,131.5,131.505,87600000.0
2009-09-03 01:11:00,131.505,131.52,131.5,131.515,75500000.0
2009-09-03 01:12:00,131.515,131.555,131.515,131.545,116400000.0
2009-09-03 01:13:00,131.55,131.555,131.54,131.555,67100000.0
2009-09-03 01:14:00,131.555,131.565,131.535,131.545,251200000.0
2009-09-03 01:15:00,131.545,131.555,131.54,131.55,49000000.0
2009-09-03 01:16:00,131.54,131.54,131.5,131.53,98300000.0
2009-09-03 01:17:00,131.535,131.545,131.525,131.545,108500000.0
2009-09-03 01:18:00,131.545,131.56,131.525,131.525,107900000.0
2009-09-03 01:19:00,131.525,131.54,131.525,131.525,97300000.0
2009-09-03 01:20:00,131.535,131.545,131.535,131.545,12400000.0
2009-09-03 01:21:00,131.55,131.555,131.535,131.55,106000000.0
2009-09-03 01:22:00,131.555,131.595,131.545,131.59,177400000.0
2009-09-03 01:23:00,131.59,131.6,131.575,131.59,59400000.0
2009-09-03 01:24:00,131.59,131.59,131.57,131.585,49300000.0
2009-09-03 01:25:00,131.6,131.615,131.59,131.59,82100000.0
2009-09-03 01:26:00,131.59,131.6,131.58,131.59,41400000.0
2009-09-03 01:27:00,131.59,131.595,131.575,131.575,20100000.0
2009-09-03 01:28:00,131.59,131.59,131.59,131.59,21800000.0
2009-09-03 01:29:00,131.59,131.59,131.585,131.59,45500000.0
2009-09-03 01:30:00,131.59,131.6,131.585,131.6,152400000.0
2009-09-03 01:31:00,131.6,131.635,131.595,131.605,125800000.0
2009-09-03 01:32:00,131.61,131.62,131.605,131.605,67400000.0
2009-09-03 01:33:00,131.61,131.64,131.61,131.635,37300000.0
2009-09-03 01:34:00,131.635,131.635,131.625,131.625,57700000.0
2009-09-03 01:35:00,131.625,131.645,131.625,131.64,22900000.0
2009-09-03 01:36:00,131.635,131.65,131.635,131.645,24400000.0
2009-09-03 01:37:00,131.64,131.64,131.615,131.63,94400000.0
2009-09-03 01:38:00,131.62,131.63,131.615,131.62,58700000.0
2009-09-03 01:39:00,131.615,131.62,131.58,131.6,107800000.0
2009-09-03 01:40:00,131.605,131.62,131.585,131.59,82500000.0
2009-09-03 01:41:00,131.59,131.59,131.555,131.58,172300000.0
2009-09-03 01:42:00,131.58,131.59,131.565,131.58,78500000.0
2009-09-03 01:43:00,131.58,131.59,131.58,131.58,16900000.0
2009-09-03 01:44:00,131.575,131.635,131.565,131.635,27400000.0
2009-09-03 01:45:00,131.635,131.66,131.625,131.655,114200000.0
2009-09-03 01:46:00,131.66,131.715,131.64,131.69,256300001.0
2009-09-03 01:47:00,131.675,131.705,131.66,131.675,168700000.0
2009-09-03 01:48:00,131.67,131.72,131.67,131.72,71000000.0
2009-09-03 01:49:00,131.72,131.73,131.7,131.71,134000000.0
2009-09-03 01:50:00,131.71,131.75,131.7,131.72,163300000.0
2009-09-03 01:51:00,131.715,131.72,131.655,131.665,108700000.0
2009-09-03 01:52:00,131.65,131.67,131.65,131.67,205800000.0
2009-09-03 01:53:00,131.675,131.675,131.645,131.65,132500000.0
2009-09-03 01:54:00,131.65,131.67,131.65,131.67,103100000.0
2009-09-03 01:55:00,131.67,131.685,131.63,131.63,150200000.0
2009-09-03 01:56:00,131.635,131.655,131.635,131.655,41400000.0
2009-09-03 01:57:00,131.655,131.67,131.63,131.63,51200000.0
2009-09-03 01:58:00,131.63,131.64,131.585,131.59,166000000.0
2009-09-03 01:59:00,131.59,131.66,131.59,131.63,131600000.0
2009-09-03 02:00:00,131.63,131.655,131.605,131.65,124000000.0
2009-09-03 02:01:00,131.655,131.69,131.655,131.68,188100000.0
2009-09-03 02:02:00,131.675,131.68,131.635,131.655,284600000.0
2009-09-03 02:03:00,131.66,131.675,131.61,131.61,211800000.0
2009-09-03 02:04:00,131.61,131.63,131.61,131.61,116900000.0
2009-09-03 02:05:00,131.61,131.61,131.56,131.56,82300000.0
2009-09-03 02:06:00,131.56,131.575,131.535,131.54,148700000.0
2009-09-03 02:07:00,131.54,131.555,131.54,131.555,84300000.0
2009-09-03 02:08:00,131.555,131.57,131.55,131.555,119699999.0
2009-09-03 02:09:00,131.555,131.575,131.55,131.575,95500000.0
2009-09-03 02:10:00,131.575,131.63,131.575,131.6,183700000.0
2009-09-03 02:11:00,131.6,131.62,131.58,131.62,136500000.0
2009-09-03 02:12:00,131.625,131.65,131.615,131.65,139600000.0
2009-09-03 02:13:00,131.645,131.645,131.57,131.57,173900000.0
2009-09-03 02:14:00,131.57,131.585,131.5,131.585,244200000.0
2009-09-03 02:15:00,131.595,131.635,131.585,131.62,157200000.0
2009-09-03 02:16:00,131.62,131.62,131.55,131.555,141800000.0
2009-09-03 02:17:00,131.56,131.565,131.44,131.445,213700000.0
2009-09-03 02:18:00,131.445,131.495,131.44,131.475,278200000.0
2009-09-03 02:19:00,131.475,131.495,131.47,131.47,151600000.0
2009-09-03 02:20:00,131.47,131.495,131.46,131.46,234900000.0
2009-09-03 02:21:00,131.465,131.465,131.33,131.345,321600000.0
2009-09-03 02:22:00,131.345,131.405,131.24,131.395,284600000.0
2009-09-03 02:23:00,131.395,131.455,131.38,131.45,227900000.0
2009-09-03 02:24:00,131.455,131.48,131.34,131.395,330700000.0
2009-09-03 02:25:00,131.39,131.45,131.365,131.44,268200000.0
2009-09-03 02:26:00,131.44,131.465,131.415,131.45,241300000.0
2009-09-03 02:27:00,131.45,131.455,131.41,131.425,187100000.0
2009-09-03 02:28:00,131.425,131.44,131.41,131.435,151500000.0
2009-09-03 02:29:00,131.435,131.435,131.31,131.34,192600000.0
2009-09-03 02:30:00,131.34,131.365,131.295,131.305,145800000.0
2009-09-03 02:31:00,131.31,131.315,131.23,131.23,281600000.0
2009-09-03 02:32:00,131.23,131.25,131.16,131.235,427000000.0
2009-09-03 02:33:00,131.235,131.34,131.23,131.295,306100000.0
2009-09-03 02:34:00,131.295,131.32,131.29,131.31,411100000.0
2009-09-03 02:35:00,131.295,131.325,131.285,131.29,218300000.0
2009-09-03 02:36:00,131.295,131.315,131.175,131.195,290200000.0
2009-09-03 02:37:00,131.2,131.22,131.18,131.2,343600000.0
2009-09-03 02:38:00,131.21,131.29,131.21,131.265,218900000.0
2009-09-03 02:39:00,131.265,131.285,131.23,131.285,135300000.0
2009-09-03 02:40:00,131.295,131.32,131.26,131.32,268200000.0
2009-09-03 02:41:00,131.32,131.34,131.3,131.33,210300000.0
2009-09-03 02:42:00,131.33,131.365,131.33,131.365,153500000.0
2009-09-03 02:43:00,131.365,131.365,131.255,131.265,324400000.0
2009-09-03 02:44:00,131.265,131.29,131.255,131.285,39500000.0
2009-09-03 02:45:00,131.285,131.32,131.275,131.31,135600000.0
2009-09-03 02:46:00,131.31,131.325,131.285,131.29,170100000.0
2009-09-03 02:47:00,131.295,131.35,131.285,131.295,146500000.0
2009-09-03 02:48:00,131.29,131.33,131.29,131.31,133500000.0
2009-09-03 02:49:00,131.31,131.32,131.305,131.315,145900000.0
2009-09-03 02:50:00,131.32,131.39,131.305,131.39,196900000.0
2009-09-03 02:51:00,131.38,131.4,131.355,131.395,222800000.0
2009-09-03 02:52:00,131.395,131.415,131.375,131.38,142600000.0
2009-09-03 02:53:00,131.385,131.385,131.355,131.365,100400000.0
2009-09-03 02:54:00,131.37,131.39,131.315,131.35,377100002.0
2009-09-03 02:55:00,131.35,131.405,131.335,131.335,255400000.0
2009-09-03 02:56:00,131.335,131.335,131.3,131.305,265600000.0
2009-09-03 02:57:00,131.315,131.41,131.315,131.41,143000000.0
2009-09-03 02:58:00,131.41,131.41,131.375,131.39,190400000.0
2009-09-03 02:59:00,131.39,131.39,131.38,131.38,33800000.0
2009-09-03 03:00:00,131.38,131.41,131.27,131.31,95900000.0
2009-09-03 03:01:00,131.335,131.465,131.335,131.45,187700000.0
2009-09-03 03:02:00,131.455,131.455,131.31,131.365,352600000.0
2009-09-03 03:03:00,131.375,131.435,131.37,131.435,150600000.0
2009-09-03 03:04:00,131.43,131.44,131.4,131.41,270000000.0
2009-09-03 03:05:00,131.42,131.42,131.39,131.395,225400000.0
2009-09-03 03:06:00,131.395,131.45,131.395,131.435,220400001.0
2009-09-03 03:07:00,131.44,131.475,131.435,131.475,111400000.0
2009-09-03 03:08:00,131.475,131.485,131.43,131.45,200000000.0
2009-09-03 03:09:00,131.45,131.46,131.415,131.415,174600000.0
2009-09-03 03:10:00,131.42,131.44,131.415,131.43,163400000.0
2009-09-03 03:11:00,131.43,131.44,131.43,131.435,124900000.0
2009-09-03 03:12:00,131.435,131.45,131.43,131.44,226900000.0
2009-09-03 03:13:00,131.44,131.46,131.435,131.445,201800000.0
2009-09-03 03:14:00,131.445,131.475,131.44,131.46,85100000.0
2009-09-03 03:15:00,131.46,131.46,131.43,131.44,135100000.0
2009-09-03 03:16:00,131.445,131.485,131.445,131.48,136000000.0
2009-09-03 03:17:00,131.48,131.485,131.455,131.455,45600000.0
2009-09-03 03:18:00,131.44,131.455,131.425,131.435,132900000.0
2009-09-03 03:19:00,131.435,131.445,131.4,131.415,147300000.0
2009-09-03 03:20:00,131.415,131.48,131.415,131.475,150800000.0
2009-09-03 03:21:00,131.475,131.485,131.46,131.46,71300000.0
2009-09-03 03:22:00,131.46,131.46,131.42,131.435,185200000.0
2009-09-03 03:23:00,131.435,131.47,131.425,131.46,128600000.0
2009-09-03 03:24:00,131.475,131.48,131.45,131.455,177000000.0
2009-09-03 03:25:00,131.455,131.47,131.455,131.465,85800000.0
2009-09-03 03:26:00,131.455,131.545,131.435,131.54,123600000.0
2009-09-03 03:27:00,131.545,131.55,131.515,131.52,61000000.0
2009-09-03 03:28:00,131.52,131.57,131.52,131.535,160100000.0
2009-09-03 03:29:00,131.535,131.56,131.525,131.55,175500000.0
2009-09-03 03:30:00,131.55,131.55,131.43,131.5,216800000.0
2009-09-03 03:31:00,131.5,131.505,131.41,131.41,204100000.0
2009-09-03 03:32:00,131.41,131.44,131.4,131.42,147500000.0
2009-09-03 03:33:00,131.42,131.425,131.405,131.41,82000000.0
2009-09-03 03:34:00,131.41,131.42,131.4,131.4,104100000.0
2009-09-03 03:35:00,131.4,131.425,131.35,131.36,140300000.0
2009-09-03 03:36:00,131.355,131.405,131.355,131.395,152700000.0
2009-09-03 03:37:00,131.395,131.455,131.395,131.445,148000000.0
2009-09-03 03:38:00,131.455,131.5,131.435,131.495,133700000.0
2009-09-03 03:39:00,131.49,131.5,131.475,131.5,108400000.0
2009-09-03 03:40:00,131.5,131.53,131.485,131.515,142100000.0
2009-09-03 03:41:00,131.52,131.545,131.51,131.53,215800000.0
2009-09-03 03:42:00,131.53,131.535,131.495,131.51,134900000.0
2009-09-03 03:43:00,131.51,131.52,131.48,131.49,57600000.0
2009-09-03 03:44:00,131.49,131.525,131.49,131.5,104100000.0
2009-09-03 03:45:00,131.505,131.505,131.48,131.495,139600000.0
2009-09-03 03:46:00,131.495,131.495,131.455,131.455,281000000.0
2009-09-03 03:47:00,131.46,131.48,131.44,131.48,76000000.0
2009-09-03 03:48:00,131.48,131.48,131.42,131.435,211400000.0
2009-09-03 03:49:00,131.435,131.435,131.41,131.41,157500000.0
2009-09-03 03:50:00,131.41,131.425,131.41,131.415,114700000.0
2009-09-03 03:51:00,131.415,131.43,131.395,131.395,135100000.0
2009-09-03 03:52:00,131.395,131.515,131.395,131.505,157000000.0
2009-09-03 03:53:00,131.505,131.535,131.475,131.49,97400000.0
2009-09-03 03:54:00,131.49,131.52,131.49,131.505,107600000.0
2009-09-03 03:55:00,131.505,131.53,131.5,131.505,120400000.0
2009-09-03 03:56:00,131.505,131.525,131.505,131.52,79500000.0
2009-09-03 03:57:00,131.525,131.57,131.525,131.555,152300000.0
2009-09-03 03:58:00,131.555,131.56,131.545,131.555,66200000.0
2009-09-03 03:59:00,131.55,131.555,131.505,131.525,135000000.0
2009-09-03 04:00:00,131.52,131.525,131.485,131.49,176700000.0
2009-09-03 04:01:00,131.49,131.49,131.46,131.46,160200000.0
2009-09-03 04:02:00,131.46,131.515,131.455,131.515,85200000.0
2009-09-03 04:03:00,131.515,131.56,131.5,131.535,135600000.0
2009-09-03 04:04:00,131.525,131.54,131.52,131.52,82400000.0
2009-09-03 04:05:00,131.52,131.52,131.43,131.49,144700000.0
2009-09-03 04:06:00,131.49,131.52,131.48,131.515,94900000.0
2009-09-03 04:07:00,131.515,131.535,131.505,131.525,101600000.0
2009-09-03 04:08:00,131.535,131.535,131.5,131.51,111100000.0
2009-09-03 04:09:00,131.5,131.515,131.48,131.515,104000000.0
2009-09-03 04:10:00,131.515,131.525,131.505,131.52,74200000.0
2009-09-03 04:11:00,131.52,131.53,131.515,131.53,42500000.0
2009-09-03 04:12:00,131.525,131.53,131.525,131.525,76800000.0
2009-09-03 04:13:00,131.525,131.535,131.52,131.53,91700000.0
2009-09-03 04:14:00,131.535,131.54,131.51,131.525,59800000.0
2009-09-03 04:15:00,131.53,131.53,131.52,131.52,51100000.0
2009-09-03 04:16:00,131.52,131.52,131.465,131.485,158500000.0
2009-09-03 04:17:00,131.475,131.485,131.455,131.46,68600000.0
2009-09-03 04:18:00,131.46,131.47,131.45,131.465,63800000.0
2009-09-03 04:19:00,131.465,131.51,131.465,131.51,36200000.0
2009-09-03 04:20:00,131.505,131.55,131.505,131.52,82800000.0
2009-09-03 04:21:00,131.52,131.525,131.51,131.525,41800000.0
2009-09-03 04:22:00,131.525,131.525,131.515,131.525,46900000.0
2009-09-03 04:23:00,131.525,131.54,131.525,131.525,78600000.0
2009-09-03 04:24:00,131.525,131.57,131.525,131.545,113500000.0
2009-09-03 04:25:00,131.545,131.55,131.54,131.55,46200000.0
2009-09-03 04:26:00,131.555,131.555,131.54,131.545,92900000.0
2009-09-03 04:27:00,131.555,131.58,131.555,131.575,29100000.0
2009-09-03 04:28:00,131.575,131.575,131.545,131.55,45200000.0
2009-09-03 04:29:00,131.56,131.58,131.56,131.575,38500000.0
2009-09-03 04:30:00,131.56,131.58,131.56,131.575,63800000.0
2009-09-03 04:31:00,131.575,131.575,131.54,131.545,82600000.0
2009-09-03 04:32:00,131.54,131.54,131.53,131.53,14600000.0
2009-09-03 04:33:00,131.525,131.54,131.525,131.535,53200000.0
2009-09-03 04:34:00,131.545,131.545,131.52,131.53,55500000.0
2009-09-03 04:35:00,131.53,131.53,131.52,131.52,12000000.0
2009-09-03 04:36:00,131.52,131.525,131.49,131.49,114300000.0
2009-09-03 04:37:00,131.495,131.505,131.49,131.49,110700000.0
2009-09-03 04:38:00,131.49,131.505,131.485,131.49,91100000.0
2009-09-03 04:39:00,131.49,131.505,131.49,131.505,142400000.0
2009-09-03 04:40:00,131.51,131.52,131.505,131.52,182800000.0
2009-09-03 04:41:00,131.515,131.525,131.51,131.525,39200000.0
2009-09-03 04:42:00,131.525,131.575,131.525,131.565,357900000.0
2009-09-03 04:43:00,131.565,131.58,131.555,131.58,104700000.0
2009-09-03 04:44:00,131.57,131.63,131.57,131.585,262700000.0
2009-09-03 04:45:00,131.585,131.625,131.585,131.605,114400000.0
2009-09-03 04:46:00,131.605,131.605,131.59,131.605,84600000.0
2009-09-03 04:47:00,131.61,131.67,131.605,131.665,200900000.0
2009-09-03 04:48:00,131.66,131.685,131.65,131.67,487699999.0
2009-09-03 04:49:00,131.665,131.675,131.655,131.66,167200000.0
2009-09-03 04:50:00,131.66,131.715,131.66,131.68,266300000.0
2009-09-03 04:51:00,131.68,131.69,131.66,131.675,358400001.0
2009-09-03 04:52:00,131.685,131.7,131.675,131.695,98300000.0
2009-09-03 04:53:00,131.695,131.715,131.69,131.715,244400000.0
2009-09-03 04:54:00,131.715,131.725,131.69,131.695,261500000.0
2009-09-03 04:55:00,131.695,131.7,131.68,131.685,115900000.0
2009-09-03 04:56:00,131.68,131.68,131.66,131.66,100200000.0
2009-09-03 04:57:00,131.665,131.67,131.645,131.65,49500000.0
2009-09-03 04:58:00,131.65,131.665,131.64,131.665,38800000.0
2009-09-03 04:59:00,131.665,131.685,131.66,131.675,57500000.0
2009-09-03 05:00:00,131.675,131.705,131.655,131.675,99800000.0
2009-09-03 05:01:00,131.67,131.675,131.665,131.665,15100000.0
2009-09-03 05:02:00,131.665,131.68,131.665,131.68,99300000.0
2009-09-03 05:03:00,131.69,131.7,131.665,131.685,196700000.0
2009-09-03 05:04:00,131.685,131.7,131.685,131.685,72700000.0
2009-09-03 05:05:00,131.69,131.74,131.69,131.74,114300000.0
2009-09-03 05:06:00,131.74,131.75,131.725,131.725,66100000.0
2009-09-03 05:07:00,131.73,131.755,131.715,131.745,178400000.0
2009-09-03 05:08:00,131.765,131.765,131.72,131.72,299900000.0
2009-09-03 05:09:00,131.725,131.735,131.7,131.705,211200000.0
2009-09-03 05:10:00,131.705,131.71,131.685,131.69,208600000.0
2009-09-03 05:11:00,131.685,131.695,131.685,131.69,47400000.0
2009-09-03 05:12:00,131.69,131.715,131.69,131.705,42200000.0
2009-09-03 05:13:00,131.705,131.715,131.695,131.71,89200000.0
2009-09-03 05:14:00,131.71,131.715,131.7,131.7,62200000.0
2009-09-03 05:15:00,131.7,131.705,131.68,131.685,79400000.0
2009-09-03 05:16:00,131.685,131.7,131.675,131.69,137300000.0
2009-09-03 05:17:00,131.69,131.735,131.685,131.735,59800000.0
2009-09-03 05:18:00,131.75,131.75,131.73,131.73,30400000.0
2009-09-03 05:19:00,131.73,131.78,131.73,131.765,67700000.0
2009-09-03 05:20:00,131.78,131.81,131.75,131.755,183800000.0
2009-09-03 05:21:00,131.755,131.755,131.73,131.73,104100000.0
2009-09-03 05:22:00,131.73,131.79,131.725,131.78,145100000.0
2009-09-03 05:23:00,131.78,131.855,131.78,131.835,244400000.0
2009-09-03 05:24:00,131.85,131.86,131.825,131.835,165600000.0
2009-09-03 05:25:00,131.835,131.865,131.825,131.845,144400000.0
2009-09-03 05:26:00,131.845,131.865,131.83,131.865,124400000.0
2009-09-03 05:27:00,131.865,131.875,131.85,131.86,155300000.0
2009-09-03 05:28:00,131.86,131.87,131.835,131.835,96700000.0
2009-09-03 05:29:00,131.835,131.845,131.82,131.83,209700000.0
2009-09-03 05:30:00,131.835,131.845,131.81,131.815,193000000.0
2009-09-03 05:31:00,131.825,131.88,131.825,131.875,70300000.0
2009-09-03 05:32:00,131.88,131.885,131.82,131.84,182100000.0
2009-09-03 05:33:00,131.845,131.85,131.825,131.835,56800000.0
2009-09-03 05:34:00,131.835,131.84,131.805,131.815,54700000.0
2009-09-03 05:35:00,131.815,131.815,131.8,131.8,61000000.0
2009-09-03 05:36:00,131.805,131.83,131.8,131.83,103900000.0
2009-09-03 05:37:00,131.83,131.85,131.825,131.85,217999998.0
2009-09-03 05:38:00,131.84,131.845,131.83,131.835,81800000.0
2009-09-03 05:39:00,131.835,131.835,131.81,131.825,121200000.0
2009-09-03 05:40:00,131.835,131.835,131.8,131.805,167500000.0
2009-09-03 05:41:00,131.805,131.835,131.805,131.825,183500000.0
2009-09-03 05:42:00,131.825,131.825,131.745,131.745,232800000.0
2009-09-03 05:43:00,131.75,131.755,131.725,131.73,61200000.0
2009-09-03 05:44:00,131.73,131.745,131.715,131.725,141100000.0
2009-09-03 05:45:00,131.735,131.76,131.735,131.76,26900000.0
2009-09-03 05:46:00,131.77,131.8,131.77,131.8,132000000.0
2009-09-03 05:47:00,131.8,131.835,131.775,131.82,165300000.0
2009-09-03 05:48:00,131.82,131.82,131.78,131.8,111900000.0
2009-09-03 05:49:00,131.805,131.805,131.775,131.79,105500000.0
2009-09-03 05:50:00,131.8,131.805,131.775,131.785,105300000.0
2009-09-03 05:51:00,131.79,131.79,131.775,131.775,58700000.0
2009-09-03 05:52:00,131.77,131.775,131.77,131.77,16000000.0
2009-09-03 05:53:00,131.77,131.77,131.72,131.725,160000000.0
2009-09-03 05:54:00,131.725,131.735,131.725,131.735,47500000.0
2009-09-03 05:55:00,131.745,131.745,131.715,131.725,83700000.0
2009-09-03 05:56:00,131.72,131.72,131.715,131.72,45800000.0
2009-09-03 05:57:00,131.715,131.715,131.68,131.695,120700000.0
2009-09-03 05:58:00,131.695,131.725,131.69,131.72,111900000.0
2009-09-03 05:59:00,131.72,131.75,131.72,131.745,149700000.0
2009-09-03 06:00:00,131.745,131.755,131.74,131.755,41500000.0
2009-09-03 06:01:00,131.755,131.755,131.74,131.755,24100000.0
2009-09-03 06:02:00,131.755,131.755,131.73,131.74,141300000.0
2009-09-03 06:03:00,131.74,131.74,131.7,131.7,171000000.0
2009-09-03 06:04:00,131.7,131.725,131.68,131.68,166400000.0
2009-09-03 06:05:00,131.68,131.71,131.68,131.7,71700000.0
2009-09-03 06:06:00,131.7,131.705,131.665,131.665,149300000.0
2009-09-03 06:07:00,131.665,131.7,131.65,131.69,135200000.0
2009-09-03 06:08:00,131.69,131.735,131.685,131.735,100700000.0
2009-09-03 06:09:00,131.735,131.735,131.735,131.735,27800000.0
2009-09-03 06:10:00,131.745,131.755,131.735,131.74,126800000.0
2009-09-03 06:11:00,131.74,131.76,131.74,131.75,81400000.0
2009-09-03 06:12:00,131.755,131.755,131.7,131.705,89700000.0
2009-09-03 06:13:00,131.705,131.73,131.69,131.725,122500000.0
2009-09-03 06:14:00,131.72,131.775,131.72,131.775,141500000.0
2009-09-03 06:15:00,131.775,131.775,131.72,131.725,158700000.0
2009-09-03 06:16:00,131.725,131.765,131.72,131.755,166600000.0
2009-09-03 06:17:00,131.755,131.775,131.75,131.76,74800000.0
2009-09-03 06:18:00,131.76,131.76,131.74,131.75,102700000.0
2009-09-03 06:19:00,131.75,131.77,131.75,131.77,100500000.0
2009-09-03 06:20:00,131.77,131.81,131.77,131.78,140500000.0
2009-09-03 06:21:00,131.78,131.81,131.78,131.81,82900000.0
2009-09-03 06:22:00,131.815,131.815,131.81,131.81,82100000.0
2009-09-03 06:23:00,131.81,131.835,131.81,131.825,110000000.0
2009-09-03 06:24:00,131.825,131.83,131.81,131.825,105300000.0
2009-09-03 06:25:00,131.825,131.83,131.815,131.82,85100000.0
2009-09-03 06:26:00,131.82,131.825,131.805,131.82,113600000.0
2009-09-03 06:27:00,131.82,131.83,131.815,131.815,83900000.0
2009-09-03 06:28:00,131.82,131.83,131.815,131.83,48900000.0
2009-09-03 06:29:00,131.83,131.835,131.82,131.83,121800000.0
2009-09-03 06:30:00,131.83,131.835,131.8,131.8,202900000.0
2009-09-03 06:31:00,131.8,131.815,131.785,131.795,431200000.0
2009-09-03 06:32:00,131.8,131.805,131.795,131.805,117700000.0
2009-09-03 06:33:00,131.805,131.82,131.795,131.805,55400000.0
2009-09-03 06:34:00,131.805,131.825,131.8,131.81,111500000.0
2009-09-03 06:35:00,131.805,131.81,131.77,131.78,121700000.0
2009-09-03 06:36:00,131.78,131.78,131.735,131.735,113400000.0
2009-09-03 06:37:00,131.74,131.765,131.735,131.74,96700000.0
2009-09-03 06:38:00,131.74,131.755,131.74,131.745,59100000.0
2009-09-03 06:39:00,131.745,131.755,131.74,131.75,86900000.0
2009-09-03 06:40:00,131.75,131.75,131.625,131.645,237600000.0
2009-09-03 06:41:00,131.645,131.69,131.645,131.67,172000000.0
2009-09-03 06:42:00,131.67,131.69,131.67,131.68,138100000.0
2009-09-03 06:43:00,131.68,131.695,131.66,131.685,137900000.0
2009-09-03 06:44:00,131.68,131.715,131.68,131.705,64300000.0
2009-09-03 06:45:00,131.71,131.715,131.675,131.68,105600000.0
2009-09-03 06:46:00,131.68,131.68,131.645,131.65,176400000.0
2009-09-03 06:47:00,131.65,131.65,131.615,131.62,197600000.0
2009-09-03 06:48:00,131.625,131.635,131.615,131.62,107000000.0
2009-09-03 06:49:00,131.615,131.65,131.61,131.65,123600000.0
2009-09-03 06:50:00,131.65,131.67,131.65,131.655,62100000.0
2009-09-03 06:51:00,131.655,131.685,131.655,131.665,126600000.0
2009-09-03 06:52:00,131.665,131.705,131.66,131.705,102000000.0
2009-09-03 06:53:00,131.705,131.74,131.705,131.73,148200000.0
2009-09-03 06:54:00,131.735,131.735,131.7,131.7,55700000.0
2009-09-03 06:55:00,131.695,131.7,131.67,131.695,189100000.0
2009-09-03 06:56:00,131.695,131.705,131.67,131.685,162800000.0
2009-09-03 06:57:00,131.685,131.715,131.685,131.705,163400000.0
2009-09-03 06:58:00,131.705,131.715,131.685,131.69,158100000.0
2009-09-03 06:59:00,131.69,131.705,131.69,131.7,141300000.0
2009-09-03 07:00:00,131.7,131.73,131.69,131.73,201000000.0
2009-09-03 07:01:00,131.725,131.735,131.725,131.73,64800000.0
2009-09-03 07:02:00,131.73,131.73,131.72,131.72,17900000.0
2009-09-03 07:03:00,131.72,131.73,131.72,131.725,42600000.0
2009-09-03 07:04:00,131.725,131.745,131.705,131.715,152000000.0
2009-09-03 07:05:00,131.715,131.72,131.7,131.705,211200000.0
2009-09-03 07:06:00,131.705,131.705,131.68,131.69,137100000.0
2009-09-03 07:07:00,131.69,131.695,131.655,131.655,149100000.0
2009-09-03 07:08:00,131.66,131.665,131.66,131.66,52300000.0
2009-09-03 07:09:00,131.66,131.675,131.655,131.655,152200000.0
2009-09-03 07:10:00,131.655,131.67,131.62,131.665,137800000.0
2009-09-03 07:11:00,131.665,131.675,131.655,131.655,68300000.0
2009-09-03 07:12:00,131.65,131.655,131.645,131.645,104500000.0
2009-09-03 07:13:00,131.645,131.65,131.645,131.65,54800000.0
2009-09-03 07:14:00,131.65,131.65,131.585,131.6,81200000.0
2009-09-03 07:15:00,131.6,131.64,131.6,131.635,124500000.0
2009-09-03 07:16:00,131.635,131.65,131.635,131.65,86400000.0
2009-09-03 07:17:00,131.65,131.66,131.65,131.66,78100000.0
2009-09-03 07:18:00,131.66,131.66,131.645,131.65,15500000.0
2009-09-03 07:19:00,131.655,131.675,131.655,131.67,93200000.0
2009-09-03 07:20:00,131.66,131.68,131.66,131.67,83700000.0
2009-09-03 07:21:00,131.675,131.685,131.655,131.655,169000000.0
2009-09-03 07:22:00,131.655,131.66,131.645,131.655,141700000.0
2009-09-03 07:23:00,131.655,131.67,131.65,131.67,167300000.0
2009-09-03 07:24:00,131.67,131.67,131.64,131.66,251700000.0
2009-09-03 07:25:00,131.66,131.68,131.655,131.675,83400000.0
2009-09-03 07:26:00,131.68,131.68,131.66,131.66,97200000.0
2009-09-03 07:27:00,131.665,131.685,131.66,131.66,260300000.0
2009-09-03 07:28:00,131.66,131.67,131.645,131.645,213300000.0
2009-09-03 07:29:00,131.645,131.655,131.645,131.655,209900000.0
2009-09-03 07:30:00,131.65,131.68,131.64,131.67,266100000.0
2009-09-03 07:31:00,131.68,131.76,131.68,131.735,275000000.0
2009-09-03 07:32:00,131.73,131.77,131.73,131.76,155100000.0
2009-09-03 07:33:00,131.765,131.79,131.725,131.785,72800000.0
2009-09-03 07:34:00,131.785,131.8,131.765,131.77,147600000.0
2009-09-03 07:35:00,131.77,131.84,131.77,131.835,130700000.0
2009-09-03 07:36:00,131.835,131.835,131.8,131.8,100500000.0
2009-09-03 07:37:00,131.8,131.845,131.795,131.845,151500000.0
2009-09-03 07:38:00,131.845,131.855,131.83,131.855,142500000.0
2009-09-03 07:39:00,131.855,131.855,131.82,131.835,180700000.0
2009-09-03 07:40:00,131.835,131.915,131.83,131.9,340100000.0
2009-09-03 07:41:00,131.895,131.9,131.865,131.885,231300000.0
2009-09-03 07:42:00,131.88,131.885,131.865,131.88,128400000.0
2009-09-03 07:43:00,131.875,131.885,131.855,131.875,118100000.0
2009-09-03 07:44:00,131.875,131.925,131.875,131.91,273100000.0
2009-09-03 07:45:00,131.91,131.91,131.875,131.88,291600000.0
2009-09-03 07:46:00,131.88,131.905,131.83,131.83,292800000.0
2009-09-03 07:47:00,131.83,131.84,131.82,131.82,318900000.0
2009-09-03 07:48:00,131.82,131.825,131.8,131.815,213400000.0
2009-09-03 07:49:00,131.815,131.83,131.785,131.81,235000000.0
2009-09-03 07:50:00,131.81,131.875,131.81,131.85,224500000.0
2009-09-03 07:51:00,131.845,131.86,131.825,131.85,165700000.0
2009-09-03 07:52:00,131.85,131.85,131.815,131.825,184800000.0
2009-09-03 07:53:00,131.825,131.845,131.825,131.845,119900000.0
2009-09-03 07:54:00,131.85,131.86,131.81,131.815,334000000.0
2009-09-03 07:55:00,131.815,131.845,131.81,131.825,236700000.0
2009-09-03 07:56:00,131.825,131.86,131.825,131.845,252100000.0
2009-09-03 07:57:00,131.845,131.845,131.81,131.81,234200000.0
2009-09-03 07:58:00,131.81,131.82,131.8,131.81,180900000.0
2009-09-03 07:59:00,131.81,131.835,131.81,131.835,147300000.0
2009-09-03 08:00:00,131.835,131.9,131.835,131.9,244300000.0
2009-09-03 08:01:00,131.9,131.925,131.9,131.915,173800000.0
2009-09-03 08:02:00,131.915,131.945,131.91,131.92,384500000.0
2009-09-03 08:03:00,131.915,131.99,131.915,131.985,365300000.0
2009-09-03 08:04:00,131.98,132.07,131.98,131.99,528900000.0
2009-09-03 08:05:00,131.99,132.025,131.95,132.02,353600000.0
2009-09-03 08:06:00,132.025,132.065,131.99,132.065,283300000.0
2009-09-03 08:07:00,132.06,132.075,132.02,132.04,236900000.0
2009-09-03 08:08:00,132.035,132.05,131.975,132.005,373600000.0
2009-09-03 08:09:00,132.005,132.025,132.0,132.005,448100000.0
2009-09-03 08:10:00,132.005,132.06,131.985,132.045,317500000.0
2009-09-03 08:11:00,132.05,132.11,132.035,132.07,423300000.0
2009-09-03 08:12:00,132.07,132.07,132.035,132.04,409000000.0
2009-09-03 08:13:00,132.05,132.105,132.05,132.09,170900000.0
2009-09-03 08:14:00,132.09,132.09,132.045,132.045,495700000.0
2009-09-03 08:15:00,132.045,132.075,132.045,132.055,353200000.0
2009-09-03 08:16:00,132.055,132.07,132.045,132.045,265400000.0
2009-09-03 08:17:00,132.04,132.065,132.035,132.06,315000000.0
2009-09-03 08:18:00,132.06,132.07,132.04,132.05,390500000.0
2009-09-03 08:19:00,132.05,132.07,132.04,132.04,355300000.0
2009-09-03 08:20:00,132.04,132.045,131.965,131.97,359700000.0
2009-09-03 08:21:00,131.97,131.995,131.95,131.98,450000000.0
2009-09-03 08:22:00,131.98,132.0,131.94,131.99,391900000.0
2009-09-03 08:23:00,131.995,132.005,131.965,131.97,545000000.0
2009-09-03 08:24:00,131.97,132.005,131.95,131.98,449400000.0
2009-09-03 08:25:00,131.98,131.98,131.93,131.93,305300000.0
2009-09-03 08:26:00,131.93,131.93,131.875,131.915,378300000.0
2009-09-03 08:27:00,131.915,131.955,131.895,131.925,340800000.0
2009-09-03 08:28:00,131.925,131.93,131.885,131.89,177700000.0
2009-09-03 08:29:00,131.89,131.935,131.885,131.925,316000000.0
2009-09-03 08:30:00,131.925,131.93,131.905,131.915,239100000.0
2009-09-03 08:31:00,131.915,131.915,131.88,131.89,238000000.0
2009-09-03 08:32:00,131.89,131.895,131.865,131.87,368300000.0
2009-09-03 08:33:00,131.87,131.87,131.815,131.835,315100000.0
2009-09-03 08:34:00,131.835,131.865,131.82,131.845,302000000.0
2009-09-03 08:35:00,131.845,131.845,131.79,131.84,470900000.0
2009-09-03 08:36:00,131.84,131.865,131.825,131.855,517800000.0
2009-09-03 08:37:00,131.855,131.865,131.85,131.855,688300000.0
2009-09-03 08:38:00,131.86,131.93,131.86,131.915,380100000.0
2009-09-03 08:39:00,131.91,131.945,131.905,131.935,569600000.0
2009-09-03 08:40:00,131.935,131.955,131.915,131.955,335800000.0
2009-09-03 08:41:00,131.955,131.97,131.94,131.965,444500000.0
2009-09-03 08:42:00,131.955,131.97,131.945,131.96,261300000.0
2009-09-03 08:43:00,131.965,131.965,131.935,131.935,269900000.0
2009-09-03 08:44:00,131.94,131.985,131.935,131.98,156800000.0
2009-09-03 08:45:00,131.98,131.995,131.965,131.99,261300000.0
2009-09-03 08:46:00,131.99,132.045,131.985,132.03,437500000.0
2009-09-03 08:47:00,132.025,132.07,132.02,132.065,434000000.0
2009-09-03 08:48:00,132.06,132.06,132.03,132.03,320700000.0
2009-09-03 08:49:00,132.03,132.06,132.025,132.05,266000000.0
2009-09-03 08:50:00,132.055,132.07,132.01,132.01,263300000.0
2009-09-03 08:51:00,132.015,132.035,132.01,132.025,292300000.0
2009-09-03 08:52:00,132.03,132.095,132.03,132.09,229300000.0
2009-09-03 08:53:00,132.09,132.09,132.05,132.07,228300000.0
2009-09-03 08:54:00,132.065,132.075,132.045,132.06,644700000.0
2009-09-03 08:55:00,132.06,132.065,132.03,132.045,529400000.0
2009-09-03 08:56:00,132.04,132.055,132.005,132.005,279200000.0
2009-09-03 08:57:00,132.005,132.015,131.975,131.985,298700000.0
2009-09-03 08:58:00,131.985,132.08,131.985,132.075,334900000.0
2009-09-03 08:59:00,132.08,132.135,132.075,132.09,373200000.0
2009-09-03 09:00:00,132.1,132.16,132.09,132.16,415600000.0
2009-09-03 09:01:00,132.155,132.18,132.14,132.17,653700000.0
2009-09-03 09:02:00,132.18,132.19,132.16,132.175,336600000.0
2009-09-03 09:03:00,132.175,132.315,132.175,132.285,445000000.0
2009-09-03 09:04:00,132.28,132.28,132.225,132.225,557300000.0
2009-09-03 09:05:00,132.225,132.255,132.185,132.245,404600000.0
2009-09-03 09:06:00,132.245,132.285,132.225,132.28,303700000.0
2009-09-03 09:07:00,132.28,132.345,132.22,132.22,383000000.0
2009-09-03 09:08:00,132.22,132.22,132.165,132.17,484600000.0
2009-09-03 09:09:00,132.17,132.18,132.145,132.165,525200000.0
2009-09-03 09:10:00,132.165,132.225,132.11,132.22,475200000.0
2009-09-03 09:11:00,132.22,132.22,132.165,132.185,207900000.0
2009-09-03 09:12:00,132.185,132.185,132.115,132.115,266500000.0
2009-09-03 09:13:00,132.115,132.125,132.05,132.065,414300000.0
2009-09-03 09:14:00,132.065,132.08,132.055,132.065,413300000.0
2009-09-03 09:15:00,132.065,132.07,132.045,132.055,389800000.0
2009-09-03 09:16:00,132.05,132.05,131.93,131.935,620500000.0
2009-09-03 09:17:00,131.935,131.975,131.935,131.97,364700000.0
2009-09-03 09:18:00,131.975,132.005,131.955,132.0,189000000.0
2009-09-03 09:19:00,132.005,132.04,131.99,132.015,211300000.0
2009-09-03 09:20:00,132.01,132.02,131.965,131.97,199800000.0
2009-09-03 09:21:00,131.98,132.005,131.965,131.985,188600000.0
2009-09-03 09:22:00,131.985,132.005,131.975,132.005,133100000.0
2009-09-03 09:23:00,132.005,132.01,131.855,131.86,295300000.0
2009-09-03 09:24:00,131.865,131.895,131.86,131.875,333300000.0
2009-09-03 09:25:00,131.875,131.965,131.875,131.965,394200000.0
2009-09-03 09:26:00,131.96,132.005,131.955,132.005,286500000.0
2009-09-03 09:27:00,132.005,132.025,131.955,132.0,399100000.0
2009-09-03 09:28:00,131.995,132.025,131.99,131.99,196000000.0
2009-09-03 09:29:00,131.99,131.99,131.925,131.93,354600000.0
2009-09-03 09:30:00,131.925,131.935,131.835,131.835,352300000.0
2009-09-03 09:31:00,131.835,131.875,131.83,131.865,254900000.0
2009-09-03 09:32:00,131.87,131.875,131.805,131.855,327600000.0
2009-09-03 09:33:00,131.855,131.905,131.85,131.865,266200000.0
2009-09-03 09:34:00,131.865,131.915,131.86,131.895,288800000.0
2009-09-03 09:35:00,131.895,131.92,131.87,131.87,288300000.0
2009-09-03 09:36:00,131.87,131.875,131.83,131.85,188400000.0
2009-09-03 09:37:00,131.85,131.91,131.85,131.895,259300000.0
2009-09-03 09:38:00,131.895,131.97,131.885,131.955,366400000.0
2009-09-03 09:39:00,131.95,131.965,131.94,131.94,248400000.0
2009-09-03 09:40:00,131.94,131.945,131.905,131.94,253600000.0
2009-09-03 09:41:00,131.94,131.97,131.935,131.95,319000000.0
2009-09-03 09:42:00,131.95,132.005,131.95,132.005,397400000.0
2009-09-03 09:43:00,132.005,132.065,131.99,132.065,276100000.0
2009-09-03 09:44:00,132.065,132.065,132.005,132.01,365800000.0
2009-09-03 09:45:00,132.01,132.01,131.915,131.975,410800000.0
2009-09-03 09:46:00,131.965,131.98,131.94,131.98,266700000.0
2009-09-03 09:47:00,131.98,132.05,131.975,132.02,310400000.0
2009-09-03 09:48:00,132.02,132.055,132.02,132.05,249300000.0
2009-09-03 09:49:00,132.055,132.11,132.05,132.085,514200000.0
2009-09-03 09:50:00,132.09,132.115,132.05,132.115,353500000.0
2009-09-03 09:51:00,132.115,132.115,132.075,132.08,308100000.0
2009-09-03 09:52:00,132.08,132.08,132.045,132.065,270600000.0
2009-09-03 09:53:00,132.065,132.075,132.045,132.06,297100000.0
2009-09-03 09:54:00,132.065,132.085,131.98,132.03,430500000.0
2009-09-03 09:55:00,132.03,132.105,132.01,132.105,379400000.0
2009-09-03 09:56:00,132.105,132.105,132.025,132.055,436800000.0
2009-09-03 09:57:00,132.055,132.075,132.005,132.045,360800000.0
2009-09-03 09:58:00,132.045,132.11,132.025,132.11,248000000.0
2009-09-03 09:59:00,132.115,132.16,132.105,132.12,277700000.0
2009-09-03 10:00:00,132.11,132.125,132.005,132.04,337800000.0
2009-09-03 10:01:00,132.04,132.05,131.975,131.975,226700000.0
2009-09-03 10:02:00,131.97,131.975,131.905,131.97,402100000.0
2009-09-03 10:03:00,131.97,131.985,131.955,131.985,634800000.0
2009-09-03 10:04:00,131.985,131.99,131.89,131.935,622499999.0
2009-09-03 10:05:00,131.935,131.945,131.885,131.915,483000000.0
2009-09-03 10:06:00,131.93,131.985,131.915,131.965,299000000.0
2009-09-03 10:07:00,131.965,132.01,131.96,131.995,282200000.0
2009-09-03 10:08:00,131.99,132.0,131.97,131.98,263100000.0
2009-09-03 10:09:00,131.98,132.04,131.96,131.975,274000000.0
2009-09-03 10:10:00,131.975,131.98,131.89,131.925,324300000.0
2009-09-03 10:11:00,131.93,131.96,131.9,131.915,305700000.0
2009-09-03 10:12:00,131.915,131.94,131.905,131.925,270500000.0
2009-09-03 10:13:00,131.92,131.975,131.92,131.955,166900000.0
2009-09-03 10:14:00,131.95,131.98,131.93,131.98,314900000.0
2009-09-03 10:15:00,131.98,132.02,131.975,132.02,198300000.0
2009-09-03 10:16:00,132.02,132.03,131.965,131.995,388500000.0
2009-09-03 10:17:00,131.995,131.995,131.925,131.945,311800000.0
2009-09-03 10:18:00,131.955,131.99,131.955,131.985,152900000.0
2009-09-03 10:19:00,131.98,132.025,131.97,132.015,175300000.0
2009-09-03 10:20:00,132.02,132.05,132.005,132.05,156600000.0
2009-09-03 10:21:00,132.055,132.06,131.985,131.99,211400000.0
2009-09-03 10:22:00,131.99,132.02,131.985,132.01,187000000.0
2009-09-03 10:23:00,132.01,132.015,131.985,132.005,95100000.0
2009-09-03 10:24:00,132.005,132.03,131.995,132.0,192500000.0
2009-09-03 10:25:00,132.0,132.005,131.995,132.005,90600000.0
2009-09-03 10:26:00,132.005,132.015,131.995,132.015,56500000.0
2009-09-03 10:27:00,132.015,132.03,131.985,131.985,153700000.0
2009-09-03 10:28:00,131.985,132.02,131.975,131.995,257900000.0
2009-09-03 10:29:00,132.0,132.03,132.0,132.03,228600000.0
2009-09-03 10:30:00,132.03,132.05,131.98,132.005,374000000.0
2009-09-03 10:31:00,132.005,132.01,131.97,131.975,299300000.0
2009-09-03 10:32:00,131.975,131.995,131.975,131.975,234700000.0
2009-09-03 10:33:00,131.985,132.015,131.97,132.005,252000000.0
2009-09-03 10:34:00,132.0,132.01,131.99,132.0,175800000.0
2009-09-03 10:35:00,132.0,132.01,131.985,132.0,258400000.0
2009-09-03 10:36:00,132.005,132.03,132.0,132.025,229600000.0
2009-09-03 10:37:00,132.025,132.035,131.975,131.985,208500000.0
2009-09-03 10:38:00,131.985,132.02,131.985,132.015,63200000.0
2009-09-03 10:39:00,132.015,132.095,132.015,132.085,234500000.0
2009-09-03 10:40:00,132.085,132.085,132.055,132.075,245100000.0
2009-09-03 10:41:00,132.075,132.135,132.075,132.125,361800000.0
2009-09-03 10:42:00,132.12,132.125,132.095,132.115,443500000.0
2009-09-03 10:43:00,132.115,132.145,132.115,132.125,259700000.0
2009-09-03 10:44:00,132.125,132.155,132.12,132.12,235200000.0
2009-09-03 10:45:00,132.125,132.125,132.085,132.1,161000000.0
2009-09-03 10:46:00,132.1,132.155,132.1,132.125,276600000.0
2009-09-03 10:47:00,132.125,132.165,132.125,132.16,360100000.0
2009-09-03 10:48:00,132.16,132.165,132.135,132.15,167200000.0
2009-09-03 10:49:00,132.145,132.16,132.095,132.135,452400000.0
2009-09-03 10:50:00,132.135,132.15,132.115,132.13,286900000.0
2009-09-03 10:51:00,132.13,132.175,132.125,132.165,359100000.0
2009-09-03 10:52:00,132.165,132.165,132.14,132.145,256500000.0
2009-09-03 10:53:00,132.145,132.15,132.11,132.125,536400000.0
2009-09-03 10:54:00,132.125,132.165,132.115,132.155,216400000.0
2009-09-03 10:55:00,132.155,132.185,132.15,132.185,188900000.0
2009-09-03 10:56:00,132.185,132.185,132.145,132.15,371800000.0
2009-09-03 10:57:00,132.15,132.155,132.12,132.12,292100000.0
2009-09-03 10:58:00,132.12,132.13,132.075,132.1,172300000.0
2009-09-03 10:59:00,132.1,132.135,132.095,132.135,355500000.0
2009-09-03 11:00:00,132.135,132.16,132.06,132.135,527099998.0
2009-09-03 11:01:00,132.145,132.225,132.145,132.21,494700000.0
2009-09-03 11:02:00,132.215,132.245,132.2,132.23,274000000.0
2009-09-03 11:03:00,132.23,132.26,132.225,132.255,556699997.0
2009-09-03 11:04:00,132.26,132.295,132.24,132.295,622600000.0
2009-09-03 11:05:00,132.295,132.295,132.255,132.295,363800000.0
2009-09-03 11:06:00,132.295,132.31,132.29,132.295,319200000.0
2009-09-03 11:07:00,132.295,132.335,132.295,132.325,442400000.0
2009-09-03 11:08:00,132.33,132.365,132.31,132.365,577800001.0
2009-09-03 11:09:00,132.365,132.43,132.35,132.41,874899998.0
2009-09-03 11:10:00,132.415,132.42,132.28,132.285,984000004.0
2009-09-03 11:11:00,132.285,132.32,132.285,132.295,270800000.0
2009-09-03 11:12:00,132.295,132.32,132.235,132.275,395900000.0
2009-09-03 11:13:00,132.275,132.275,132.235,132.235,226700000.0
2009-09-03 11:14:00,132.235,132.27,132.205,132.21,509500000.0
2009-09-03 11:15:00,132.215,132.245,132.2,132.24,407899999.0
2009-09-03 11:16:00,132.24,132.255,132.235,132.235,190000000.0
2009-09-03 11:17:00,132.235,132.24,132.23,132.24,158300000.0
2009-09-03 11:18:00,132.24,132.25,132.215,132.22,259600000.0
2009-09-03 11:19:00,132.22,132.225,132.17,132.205,510100000.0
2009-09-03 11:20:00,132.205,132.22,132.195,132.205,316900000.0
2009-09-03 11:21:00,132.215,132.24,132.21,132.24,101200000.0
2009-09-03 11:22:00,132.23,132.26,132.23,132.235,288700000.0
2009-09-03 11:23:00,132.235,132.26,132.235,132.245,77600000.0
2009-09-03 11:24:00,132.245,132.27,132.225,132.235,271600000.0
2009-09-03 11:25:00,132.235,132.24,132.205,132.205,271900000.0
2009-09-03 11:26:00,132.21,132.215,132.185,132.195,270100000.0
2009-09-03 11:27:00,132.195,132.21,132.18,132.195,234600000.0
2009-09-03 11:28:00,132.195,132.195,132.185,132.19,168400000.0
2009-09-03 11:29:00,132.19,132.195,132.16,132.165,344500000.0
2009-09-03 11:30:00,132.165,132.165,132.135,132.155,398000000.0
2009-09-03 11:31:00,132.155,132.155,132.105,132.11,327200001.0
2009-09-03 11:32:00,132.11,132.13,132.085,132.13,372100001.0
2009-09-03 11:33:00,132.13,132.13,132.105,132.11,328800000.0
2009-09-03 11:34:00,132.11,132.13,132.11,132.12,162300000.0
2009-09-03 11:35:00,132.12,132.14,132.12,132.14,139100000.0
2009-09-03 11:36:00,132.14,132.14,132.12,132.12,97800000.0
2009-09-03 11:37:00,132.125,132.14,132.12,132.135,136300000.0
2009-09-03 11:38:00,132.135,132.165,132.135,132.165,215700000.0
2009-09-03 11:39:00,132.165,132.185,132.16,132.185,207700000.0
2009-09-03 11:40:00,132.185,132.185,132.16,132.17,150700000.0
2009-09-03 11:41:00,132.165,132.165,132.13,132.145,128900000.0
2009-09-03 11:42:00,132.145,132.165,132.14,132.15,152600000.0
2009-09-03 11:43:00,132.155,132.155,132.14,132.14,148200000.0
2009-09-03 11:44:00,132.145,132.145,132.135,132.14,68300000.0
2009-09-03 11:45:00,132.14,132.14,132.14,132.14,30000000.0
2009-09-03 11:46:00,132.14,132.14,132.14,132.14,37000000.0
2009-09-03 11:47:00,132.14,132.15,132.125,132.145,116300000.0
2009-09-03 11:48:00,132.14,132.155,132.12,132.135,217500000.0
2009-09-03 11:49:00,132.115,132.16,132.11,132.16,305800000.0
2009-09-03 11:50:00,132.16,132.16,132.115,132.125,172000000.0
2009-09-03 11:51:00,132.125,132.13,132.115,132.13,170800000.0
2009-09-03 11:52:00,132.13,132.165,132.13,132.155,221900000.0
2009-09-03 11:53:00,132.155,132.17,132.135,132.165,292000000.0
2009-09-03 11:54:00,132.165,132.165,132.15,132.155,94600000.0
2009-09-03 11:55:00,132.155,132.155,132.12,132.125,313099999.0
2009-09-03 11:56:00,132.125,132.175,132.125,132.16,334000000.0
2009-09-03 11:57:00,132.16,132.16,132.125,132.135,337200002.0
2009-09-03 11:58:00,132.135,132.205,132.135,132.185,433300000.0
2009-09-03 11:59:00,132.185,132.21,132.18,132.21,245500000.0
2009-09-03 12:00:00,132.21,132.21,132.145,132.155,189700000.0
2009-09-03 12:01:00,132.155,132.165,132.15,132.16,309800000.0
2009-09-03 12:02:00,132.165,132.165,132.1,132.11,283900000.0
2009-09-03 12:03:00,132.11,132.12,132.085,132.1,316100000.0
2009-09-03 12:04:00,132.1,132.12,132.09,132.105,199900000.0
2009-09-03 12:05:00,132.105,132.105,132.07,132.085,328700000.0
2009-09-03 12:06:00,132.085,132.135,132.08,132.115,232800000.0
2009-09-03 12:07:00,132.115,132.13,132.11,132.13,183500000.0
2009-09-03 12:08:00,132.125,132.13,132.105,132.11,135300000.0
2009-09-03 12:09:00,132.11,132.115,132.09,132.09,203800000.0
2009-09-03 12:10:00,132.1,132.135,132.09,132.135,127700000.0
2009-09-03 12:11:00,132.125,132.135,132.125,132.125,52100000.0
2009-09-03 12:12:00,132.125,132.145,132.125,132.145,98700000.0
2009-09-03 12:13:00,132.145,132.15,132.12,132.13,203900000.0
2009-09-03 12:14:00,132.13,132.15,132.12,132.15,119800000.0
2009-09-03 12:15:00,132.15,132.185,132.14,132.165,364300000.0
2009-09-03 12:16:00,132.16,132.215,132.15,132.21,523300000.0
2009-09-03 12:17:00,132.2,132.2,132.165,132.19,239300000.0
2009-09-03 12:18:00,132.19,132.195,132.175,132.195,265800000.0
2009-09-03 12:19:00,132.185,132.215,132.185,132.21,278500000.0
2009-09-03 12:20:00,132.215,132.23,132.185,132.2,253500000.0
2009-09-03 12:21:00,132.2,132.24,132.185,132.22,253700000.0
2009-09-03 12:22:00,132.22,132.245,132.205,132.205,311900000.0
2009-09-03 12:23:00,132.205,132.205,132.185,132.195,193700000.0
2009-09-03 12:24:00,132.19,132.205,132.175,132.205,156700000.0
2009-09-03 12:25:00,132.195,132.225,132.185,132.22,285500000.0
2009-09-03 12:26:00,132.22,132.24,132.205,132.225,251400000.0
2009-09-03 12:27:00,132.225,132.225,132.18,132.205,518400000.0
2009-09-03 12:28:00,132.21,132.215,132.17,132.17,242900000.0
2009-09-03 12:29:00,132.17,132.17,132.14,132.15,135000000.0
2009-09-03 12:30:00,132.145,132.16,132.13,132.135,340600000.0
2009-09-03 12:31:00,132.135,132.135,132.085,132.09,308400000.0
2009-09-03 12:32:00,132.09,132.125,132.09,132.11,218400000.0
2009-09-03 12:33:00,132.11,132.125,132.08,132.09,99800000.0
2009-09-03 12:34:00,132.095,132.095,132.065,132.07,183400000.0
2009-09-03 12:35:00,132.075,132.08,132.045,132.055,175600000.0
2009-09-03 12:36:00,132.055,132.06,132.05,132.06,65600000.0
2009-09-03 12:37:00,132.06,132.105,132.06,132.07,103400000.0
2009-09-03 12:38:00,132.065,132.085,132.06,132.06,79900000.0
2009-09-03 12:39:00,132.06,132.07,132.025,132.03,94300000.0
2009-09-03 12:40:00,132.03,132.07,132.015,132.065,233000000.0
2009-09-03 12:41:00,132.065,132.065,132.035,132.045,168900000.0
2009-09-03 12:42:00,132.045,132.065,132.045,132.065,177300000.0
2009-09-03 12:43:00,132.065,132.07,132.04,132.05,96300000.0
2009-09-03 12:44:00,132.05,132.095,132.035,132.09,258900000.0
2009-09-03 12:45:00,132.085,132.115,132.08,132.105,280100000.0
2009-09-03 12:46:00,132.105,132.115,132.095,132.1,115900001.0
2009-09-03 12:47:00,132.1,132.15,132.1,132.12,281500000.0
2009-09-03 12:48:00,132.115,132.16,132.1,132.155,264000000.0
2009-09-03 12:49:00,132.155,132.155,132.12,132.145,238900000.0
2009-09-03 12:50:00,132.135,132.145,132.125,132.14,254600000.0
2009-09-03 12:51:00,132.14,132.195,132.13,132.195,281400000.0
2009-09-03 12:52:00,132.19,132.195,132.145,132.18,323600000.0
2009-09-03 12:53:00,132.175,132.185,132.165,132.18,308799999.0
2009-09-03 12:54:00,132.185,132.23,132.18,132.23,458300000.0
2009-09-03 12:55:00,132.23,132.23,132.205,132.215,487100002.0
2009-09-03 12:56:00,132.215,132.28,132.215,132.27,536999996.0
2009-09-03 12:57:00,132.27,132.285,132.245,132.27,528600000.0
2009-09-03 12:58:00,132.27,132.27,132.22,132.255,348900001.0
2009-09-03 12:59:00,132.255,132.27,132.225,132.25,308400000.0
2009-09-03 13:00:00,132.26,132.275,132.25,132.25,309300000.0
2009-09-03 13:01:00,132.255,132.265,132.25,132.265,469499999.0
2009-09-03 13:02:00,132.265,132.265,132.23,132.24,512699996.0
2009-09-03 13:03:00,132.24,132.25,132.225,132.25,718100000.0
2009-09-03 13:04:00,132.25,132.25,132.24,132.24,69600000.0
2009-09-03 13:05:00,132.24,132.24,132.21,132.22,283200000.0
2009-09-03 13:06:00,132.215,132.225,132.205,132.22,228500001.0
2009-09-03 13:07:00,132.235,132.25,132.22,132.235,453799994.0
2009-09-03 13:08:00,132.235,132.275,132.235,132.27,231500001.0
2009-09-03 13:09:00,132.27,132.345,132.27,132.32,525500000.0
2009-09-03 13:10:00,132.32,132.355,132.315,132.32,371099998.0
2009-09-03 13:11:00,132.32,132.365,132.27,132.285,312200000.0
2009-09-03 13:12:00,132.285,132.295,132.25,132.295,236500000.0
2009-09-03 13:13:00,132.3,132.305,132.275,132.295,376299999.0
2009-09-03 13:14:00,132.305,132.305,132.275,132.29,381900000.0
2009-09-03 13:15:00,132.29,132.29,132.25,132.255,481700002.0
2009-09-03 13:16:00,132.25,132.265,132.23,132.26,150400000.0
2009-09-03 13:17:00,132.265,132.305,132.26,132.295,259699999.0
2009-09-03 13:18:00,132.3,132.315,132.275,132.3,546000000.0
2009-09-03 13:19:00,132.3,132.36,132.285,132.345,464899999.0
2009-09-03 13:20:00,132.34,132.34,132.27,132.28,433600000.0
2009-09-03 13:21:00,132.28,132.3,132.28,132.285,105800000.0
2009-09-03 13:22:00,132.285,132.3,132.26,132.3,339600000.0
2009-09-03 13:23:00,132.3,132.325,132.29,132.325,402900000.0
2009-09-03 13:24:00,132.32,132.325,132.285,132.285,309300000.0
2009-09-03 13:25:00,132.285,132.34,132.27,132.34,389399999.0
2009-09-03 13:26:00,132.35,132.385,132.345,132.365,334200000.0
2009-09-03 13:27:00,132.37,132.38,132.34,132.34,237500000.0
2009-09-03 13:28:00,132.34,132.37,132.335,132.36,315300000.0
2009-09-03 13:29:00,132.355,132.38,132.35,132.355,332700000.0
2009-09-03 13:30:00,132.355,132.38,132.335,132.35,310399999.0
2009-09-03 13:31:00,132.35,132.385,132.35,132.385,255600000.0
2009-09-03 13:32:00,132.385,132.395,132.375,132.385,176800000.0
2009-09-03 13:33:00,132.385,132.415,132.37,132.415,257300000.0
2009-09-03 13:34:00,132.42,132.475,132.42,132.44,504000000.0
2009-09-03 13:35:00,132.44,132.465,132.405,132.405,466300000.0
2009-09-03 13:36:00,132.405,132.42,132.37,132.395,469300000.0
2009-09-03 13:37:00,132.395,132.42,132.395,132.415,496000000.0
2009-09-03 13:38:00,132.415,132.445,132.4,132.445,365400000.0
2009-09-03 13:39:00,132.44,132.47,132.42,132.44,379500000.0
2009-09-03 13:40:00,132.43,132.455,132.42,132.44,219700000.0
2009-09-03 13:41:00,132.435,132.435,132.39,132.415,245400000.0
2009-09-03 13:42:00,132.41,132.425,132.4,132.405,379600000.0
2009-09-03 13:43:00,132.405,132.445,132.405,132.43,294600000.0
2009-09-03 13:44:00,132.43,132.47,132.415,132.465,495000003.0
2009-09-03 13:45:00,132.43,132.515,132.43,132.46,333600000.0
2009-09-03 13:46:00,132.465,132.475,132.435,132.445,437900000.0
2009-09-03 13:47:00,132.445,132.455,132.415,132.455,159000000.0
2009-09-03 13:48:00,132.455,132.455,132.435,132.455,185400001.0
2009-09-03 13:49:00,132.455,132.48,132.455,132.47,232100000.0
2009-09-03 13:50:00,132.465,132.465,132.43,132.44,213900000.0
2009-09-03 13:51:00,132.445,132.445,132.4,132.4,275100000.0
2009-09-03 13:52:00,132.405,132.405,132.38,132.385,318900000.0
2009-09-03 13:53:00,132.38,132.4,132.37,132.38,308300000.0
2009-09-03 13:54:00,132.38,132.385,132.365,132.38,305200000.0
2009-09-03 13:55:00,132.38,132.38,132.365,132.37,107900000.0
2009-09-03 13:56:00,132.37,132.38,132.355,132.375,243700000.0
2009-09-03 13:57:00,132.375,132.405,132.375,132.405,270799999.0
2009-09-03 13:58:00,132.4,132.405,132.38,132.395,462500000.0
2009-09-03 13:59:00,132.39,132.425,132.38,132.42,294000001.0
2009-09-03 14:00:00,132.42,132.44,132.41,132.425,328000000.0
2009-09-03 14:01:00,132.425,132.45,132.425,132.445,223100000.0
2009-09-03 14:02:00,132.445,132.47,132.44,132.45,205500000.0
2009-09-03 14:03:00,132.45,132.45,132.4,132.4,325900001.0
2009-09-03 14:04:00,132.4,132.405,132.385,132.385,259800000.0
2009-09-03 14:05:00,132.385,132.415,132.38,132.395,363100000.0
2009-09-03 14:06:00,132.395,132.395,132.37,132.385,237200000.0
2009-09-03 14:07:00,132.385,132.44,132.385,132.44,301100000.0
2009-09-03 14:08:00,132.44,132.465,132.435,132.45,343900000.0
2009-09-03 14:09:00,132.455,132.465,132.41,132.435,616000000.0
2009-09-03 14:10:00,132.435,132.44,132.405,132.415,379599997.0
2009-09-03 14:11:00,132.41,132.435,132.4,132.435,226700000.0
2009-09-03 14:12:00,132.435,132.455,132.43,132.435,298799999.0
2009-09-03 14:13:00,132.435,132.48,132.435,132.48,413000000.0
2009-09-03 14:14:00,132.475,132.48,132.44,132.46,682600000.0
2009-09-03 14:15:00,132.47,132.47,132.435,132.45,213300000.0
2009-09-03 14:16:00,132.45,132.535,132.45,132.525,390799998.0
2009-09-03 14:17:00,132.535,132.56,132.515,132.54,396500000.0
2009-09-03 14:18:00,132.54,132.545,132.46,132.47,591400000.0
2009-09-03 14:19:00,132.47,132.5,132.47,132.475,385100000.0
2009-09-03 14:20:00,132.475,132.485,132.41,132.43,393200000.0
2009-09-03 14:21:00,132.43,132.48,132.41,132.435,283000000.0
2009-09-03 14:22:00,132.435,132.48,132.405,132.48,507200000.0
2009-09-03 14:23:00,132.48,132.48,132.41,132.43,270400000.0
2009-09-03 14:24:00,132.43,132.465,132.415,132.465,160800000.0
2009-09-03 14:25:00,132.46,132.475,132.445,132.465,162800000.0
2009-09-03 14:26:00,132.465,132.475,132.435,132.435,127400000.0
2009-09-03 14:27:00,132.435,132.515,132.425,132.5,234100000.0
2009-09-03 14:28:00,132.49,132.54,132.47,132.52,534900000.0
2009-09-03 14:29:00,132.52,132.525,132.465,132.47,472099997.0
2009-09-03 14:30:00,132.425,132.425,132.3,132.355,333400000.0
2009-09-03 14:31:00,132.37,132.41,132.315,132.315,445699999.0
2009-09-03 14:32:00,132.31,132.31,132.23,132.265,566099999.0
2009-09-03 14:33:00,132.265,132.295,132.2,132.26,432300000.0
2009-09-03 14:34:00,132.265,132.265,132.175,132.23,439600000.0
2009-09-03 14:35:00,132.23,132.29,132.185,132.255,347100000.0
2009-09-03 14:36:00,132.25,132.3,132.2,132.205,357600000.0
2009-09-03 14:37:00,132.205,132.22,132.15,132.16,377799999.0
2009-09-03 14:38:00,132.16,132.385,132.16,132.365,630700000.0
2009-09-03 14:39:00,132.365,132.365,132.22,132.225,803400000.0
2009-09-03 14:40:00,132.24,132.24,132.125,132.175,546900000.0
2009-09-03 14:41:00,132.175,132.255,132.175,132.235,363800000.0
2009-09-03 14:42:00,132.235,132.235,132.13,132.15,495500000.0
2009-09-03 14:43:00,132.145,132.165,132.1,132.15,383100000.0
2009-09-03 14:44:00,132.15,132.17,132.115,132.15,353799999.0
2009-09-03 14:45:00,132.15,132.225,132.14,132.22,332100000.0
2009-09-03 14:46:00,132.22,132.22,132.155,132.2,400600000.0
2009-09-03 14:47:00,132.2,132.22,132.165,132.22,348000000.0
2009-09-03 14:48:00,132.22,132.24,132.195,132.24,338700000.0
2009-09-03 14:49:00,132.235,132.235,132.18,132.19,150100000.0
2009-09-03 14:50:00,132.185,132.195,132.15,132.165,204600000.0
2009-09-03 14:51:00,132.165,132.165,132.13,132.16,195400000.0
2009-09-03 14:52:00,132.155,132.185,132.145,132.155,210900000.0
2009-09-03 14:53:00,132.14,132.17,132.08,132.165,287300000.0
2009-09-03 14:54:00,132.165,132.175,132.125,132.145,267100000.0
2009-09-03 14:55:00,132.145,132.2,132.125,132.17,335500001.0
2009-09-03 14:56:00,132.165,132.235,132.16,132.17,258500000.0
2009-09-03 14:57:00,132.17,132.17,132.14,132.155,256900000.0
2009-09-03 14:58:00,132.155,132.2,132.14,132.16,315700000.0
2009-09-03 14:59:00,132.16,132.175,132.125,132.145,321099999.0
2009-09-03 15:00:00,132.15,132.16,132.105,132.16,291400000.0
2009-09-03 15:01:00,132.165,132.165,132.125,132.15,296400001.0
2009-09-03 15:02:00,132.145,132.155,132.135,132.145,185600000.0
2009-09-03 15:03:00,132.14,132.2,132.135,132.195,274500000.0
2009-09-03 15:04:00,132.2,132.21,132.165,132.165,429699999.0
2009-09-03 15:05:00,132.16,132.19,132.145,132.175,304400000.0
2009-09-03 15:06:00,132.185,132.21,132.18,132.21,195100000.0
2009-09-03 15:07:00,132.21,132.225,132.155,132.175,345100000.0
2009-09-03 15:08:00,132.175,132.175,132.155,132.16,186000001.0
2009-09-03 15:09:00,132.16,132.16,132.12,132.13,116700000.0
2009-09-03 15:10:00,132.13,132.185,132.13,132.18,100600000.0
2009-09-03 15:11:00,132.175,132.21,132.17,132.175,298900002.0
2009-09-03 15:12:00,132.175,132.18,132.15,132.155,64100000.0
2009-09-03 15:13:00,132.15,132.15,132.12,132.13,129600000.0
2009-09-03 15:14:00,132.13,132.135,132.105,132.13,132500001.0
2009-09-03 15:15:00,132.13,132.15,132.115,132.115,242200000.0
2009-09-03 15:16:00,132.115,132.12,132.025,132.055,280400000.0
2009-09-03 15:17:00,132.055,132.105,132.055,132.105,197300000.0
2009-09-03 15:18:00,132.11,132.135,132.07,132.125,242800000.0
2009-09-03 15:19:00,132.125,132.135,132.05,132.075,331500000.0
2009-09-03 15:20:00,132.075,132.13,132.055,132.06,498800001.0
2009-09-03 15:21:00,132.07,132.16,132.065,132.16,362300002.0
2009-09-03 15:22:00,132.16,132.26,132.145,132.235,384399999.0
2009-09-03 15:23:00,132.23,132.275,132.175,132.22,228800000.0
2009-09-03 15:24:00,132.22,132.26,132.21,132.26,429199999.0
2009-09-03 15:25:00,132.265,132.27,132.245,132.255,428100000.0
2009-09-03 15:26:00,132.255,132.27,132.255,132.265,287900000.0
2009-09-03 15:27:00,132.265,132.275,132.215,132.22,251800000.0
2009-09-03 15:28:00,132.225,132.225,132.185,132.2,270800002.0
2009-09-03 15:29:00,132.195,132.225,132.195,132.205,488100001.0
2009-09-03 15:30:00,132.2,132.26,132.165,132.255,582400000.0
2009-09-03 15:31:00,132.255,132.255,132.11,132.12,257600000.0
2009-09-03 15:32:00,132.105,132.21,132.1,132.19,242200000.0
2009-09-03 15:33:00,132.19,132.315,132.19,132.29,275800000.0
2009-09-03 15:34:00,132.305,132.305,132.155,132.23,391000000.0
2009-09-03 15:35:00,132.23,132.255,132.18,132.22,486399999.0
2009-09-03 15:36:00,132.23,132.235,132.11,132.135,396100000.0
2009-09-03 15:37:00,132.14,132.235,132.125,132.145,326100000.0
2009-09-03 15:38:00,132.155,132.215,132.145,132.185,432100000.0
2009-09-03 15:39:00,132.175,132.22,132.175,132.195,324400000.0
2009-09-03 15:40:00,132.195,132.215,132.175,132.205,227900000.0
2009-09-03 15:41:00,132.205,132.21,132.165,132.19,258200000.0
2009-09-03 15:42:00,132.195,132.255,132.175,132.19,363700000.0
2009-09-03 15:43:00,132.19,132.23,132.175,132.195,192000000.0
2009-09-03 15:44:00,132.19,132.255,132.18,132.255,280100000.0
2009-09-03 15:45:00,132.26,132.275,132.19,132.275,373800000.0
2009-09-03 15:46:00,132.28,132.32,132.255,132.265,232300000.0
2009-09-03 15:47:00,132.27,132.27,132.21,132.23,383300000.0
2009-09-03 15:48:00,132.24,132.31,132.23,132.275,272300000.0
2009-09-03 15:49:00,132.275,132.295,132.25,132.27,296000000.0
2009-09-03 15:50:00,132.285,132.31,132.275,132.295,280600000.0
2009-09-03 15:51:00,132.295,132.305,132.24,132.24,290900000.0
2009-09-03 15:52:00,132.24,132.305,132.235,132.3,312100000.0
2009-09-03 15:53:00,132.3,132.34,132.255,132.27,305300000.0
2009-09-03 15:54:00,132.265,132.27,132.24,132.25,227400000.0
2009-09-03 15:55:00,132.25,132.28,132.205,132.205,314100000.0
2009-09-03 15:56:00,132.205,132.24,132.175,132.215,283500000.0
2009-09-03 15:57:00,132.215,132.245,132.145,132.155,433899997.0
2009-09-03 15:58:00,132.155,132.155,132.025,132.12,286000000.0
2009-09-03 15:59:00,132.125,132.175,132.085,132.165,212400000.0
2009-09-03 16:00:00,132.165,132.465,132.16,132.315,200100000.0
2009-09-03 16:01:00,132.325,132.34,132.115,132.155,398200000.0
2009-09-03 16:02:00,132.16,132.245,132.16,132.19,437300001.0
2009-09-03 16:03:00,132.18,132.185,132.09,132.11,444099999.0
2009-09-03 16:04:00,132.11,132.13,132.015,132.02,346300000.0
2009-09-03 16:05:00,132.02,132.02,131.885,131.89,411300001.0
2009-09-03 16:06:00,131.895,132.01,131.895,131.99,464800000.0
2009-09-03 16:07:00,132.0,132.105,131.98,132.03,417000000.0
2009-09-03 16:08:00,132.025,132.03,131.935,131.96,408800000.0
2009-09-03 16:09:00,131.96,132.015,131.96,131.995,349700000.0
2009-09-03 16:10:00,131.995,132.025,131.945,131.945,472800000.0
2009-09-03 16:11:00,131.945,132.0,131.925,131.935,454400000.0
2009-09-03 16:12:00,131.94,132.075,131.915,132.05,385300000.0
2009-09-03 16:13:00,132.035,132.045,132.0,132.015,357700000.0
2009-09-03 16:14:00,132.015,132.05,131.985,132.0,332200000.0
2009-09-03 16:15:00,132.0,132.025,131.895,131.945,631900000.0
2009-09-03 16:16:00,131.945,132.025,131.935,131.97,489800000.0
2009-09-03 16:17:00,131.965,131.995,131.935,131.96,387400000.0
2009-09-03 16:18:00,131.955,131.965,131.865,131.865,375800000.0
2009-09-03 16:19:00,131.865,131.91,131.855,131.885,465100000.0
2009-09-03 16:20:00,131.885,131.96,131.875,131.93,406600000.0
2009-09-03 16:21:00,131.93,131.95,131.91,131.935,366500000.0
2009-09-03 16:22:00,131.935,131.96,131.92,131.945,262000000.0
2009-09-03 16:23:00,131.945,131.95,131.875,131.925,181300000.0
2009-09-03 16:24:00,131.925,132.0,131.895,131.98,252500000.0
2009-09-03 16:25:00,131.98,131.98,131.895,131.915,220100000.0
2009-09-03 16:26:00,131.915,131.92,131.825,131.83,272500000.0
2009-09-03 16:27:00,131.835,131.905,131.825,131.885,220700000.0
2009-09-03 16:28:00,131.885,131.955,131.87,131.95,215700000.0
2009-09-03 16:29:00,131.95,131.955,131.92,131.94,134200000.0
2009-09-03 16:30:00,131.935,131.955,131.91,131.925,347900000.0
2009-09-03 16:31:00,131.94,131.97,131.93,131.94,163000000.0
2009-09-03 16:32:00,131.945,131.95,131.915,131.94,140800000.0
2009-09-03 16:33:00,131.925,132.005,131.925,131.995,170200000.0
2009-09-03 16:34:00,131.99,132.095,131.985,132.045,212200000.0
2009-09-03 16:35:00,132.06,132.085,132.03,132.04,328300000.0
2009-09-03 16:36:00,132.04,132.05,132.02,132.04,180700000.0
2009-09-03 16:37:00,132.04,132.105,132.04,132.055,258300000.0
2009-09-03 16:38:00,132.055,132.125,132.05,132.12,286400000.0
2009-09-03 16:39:00,132.12,132.12,132.065,132.095,286900000.0
2009-09-03 16:40:00,132.095,132.1,132.035,132.1,151300000.0
2009-09-03 16:41:00,132.105,132.135,132.085,132.095,208400000.0
2009-09-03 16:42:00,132.095,132.115,132.075,132.08,191100000.0
2009-09-03 16:43:00,132.08,132.125,132.055,132.055,165800000.0
2009-09-03 16:44:00,132.06,132.06,131.965,132.045,322200000.0
2009-09-03 16:45:00,132.045,132.065,132.015,132.02,306800000.0
2009-09-03 16:46:00,132.015,132.08,131.99,132.045,344400000.0
2009-09-03 16:47:00,132.045,132.05,131.98,132.015,375400000.0
2009-09-03 16:48:00,132.02,132.065,132.01,132.055,236700000.0
2009-09-03 16:49:00,132.055,132.07,131.99,131.995,218900000.0
2009-09-03 16:50:00,131.995,132.03,131.99,132.0,282900000.0
2009-09-03 16:51:00,132.0,132.04,132.0,132.04,189200000.0
2009-09-03 16:52:00,132.04,132.065,132.02,132.06,217500000.0
2009-09-03 16:53:00,132.06,132.065,132.035,132.065,173000000.0
2009-09-03 16:54:00,132.065,132.075,132.025,132.035,234700000.0
2009-09-03 16:55:00,132.035,132.05,131.925,131.935,288300000.0
2009-09-03 16:56:00,131.935,131.995,131.925,131.93,258200000.0
2009-09-03 16:57:00,131.935,131.94,131.895,131.91,197300000.0
2009-09-03 16:58:00,131.91,131.95,131.905,131.91,158900000.0
2009-09-03 16:59:00,131.915,131.925,131.88,131.91,303300000.0
2009-09-03 17:00:00,131.91,132.0,131.91,131.99,320800000.0
2009-09-03 17:01:00,131.99,132.065,131.99,132.04,362400000.0
2009-09-03 17:02:00,132.04,132.075,132.04,132.05,162000000.0
2009-09-03 17:03:00,132.05,132.065,132.025,132.055,254600000.0
2009-09-03 17:04:00,132.07,132.08,132.04,132.05,184600000.0
2009-09-03 17:05:00,132.05,132.065,132.025,132.03,171000000.0
2009-09-03 17:06:00,132.03,132.065,132.015,132.045,191799999.0
2009-09-03 17:07:00,132.05,132.085,132.04,132.055,190299999.0
2009-09-03 17:08:00,132.055,132.075,132.03,132.03,121200000.0
2009-09-03 17:09:00,132.03,132.07,132.025,132.06,118000000.0
2009-09-03 17:10:00,132.055,132.075,132.035,132.07,185100000.0
2009-09-03 17:11:00,132.065,132.07,132.015,132.045,195200000.0
2009-09-03 17:12:00,132.045,132.06,132.005,132.025,161700000.0
2009-09-03 17:13:00,132.025,132.035,132.01,132.01,145400000.0
2009-09-03 17:14:00,132.01,132.015,131.985,131.995,135400000.0
2009-09-03 17:15:00,131.995,132.025,131.995,132.0,230500000.0
2009-09-03 17:16:00,132.0,132.005,131.985,131.995,295000000.0
2009-09-03 17:17:00,132.0,132.02,131.965,131.975,174000000.0
2009-09-03 17:18:00,131.975,132.025,131.975,132.015,346700000.0
2009-09-03 17:19:00,132.015,132.03,131.965,131.975,261400000.0
2009-09-03 17:20:00,131.98,132.02,131.95,132.01,300800000.0
2009-09-03 17:21:00,132.005,132.015,131.95,131.96,341200000.0
2009-09-03 17:22:00,131.96,132.035,131.955,132.035,250600000.0
2009-09-03 17:23:00,132.035,132.055,132.005,132.05,369400000.0
2009-09-03 17:24:00,132.05,132.05,131.975,132.005,430200000.0
2009-09-03 17:25:00,132.005,132.035,132.005,132.03,234600000.0
2009-09-03 17:26:00,132.03,132.04,132.0,132.0,434900000.0
2009-09-03 17:27:00,132.0,132.03,132.0,132.02,342899999.0
2009-09-03 17:28:00,132.02,132.045,131.995,132.03,517000000.0
2009-09-03 17:29:00,132.03,132.04,132.01,132.025,772100001.0
2009-09-03 17:30:00,132.025,132.035,132.015,132.035,436399998.0
2009-09-03 17:31:00,132.03,132.08,132.03,132.07,233200000.0
2009-09-03 17:32:00,132.07,132.095,132.07,132.085,327700000.0
2009-09-03 17:33:00,132.09,132.095,132.07,132.09,392900000.0
2009-09-03 17:34:00,132.085,132.095,132.07,132.08,517100001.0
2009-09-03 17:35:00,132.085,132.105,132.08,132.105,430700000.0
2009-09-03 17:36:00,132.1,132.14,132.095,132.125,483300000.0
2009-09-03 17:37:00,132.125,132.15,132.065,132.095,446500001.0
2009-09-03 17:38:00,132.09,132.14,132.09,132.135,326900000.0
2009-09-03 17:39:00,132.13,132.13,132.1,132.13,197300000.0
2009-09-03 17:40:00,132.13,132.15,132.105,132.15,113800000.0
2009-09-03 17:41:00,132.15,132.155,132.125,132.145,259800000.0
2009-09-03 17:42:00,132.145,132.16,132.135,132.15,300200000.0
2009-09-03 17:43:00,132.15,132.16,132.12,132.15,391100000.0
2009-09-03 17:44:00,132.15,132.15,132.13,132.145,246200000.0
2009-09-03 17:45:00,132.145,132.17,132.135,132.145,185800000.0
2009-09-03 17:46:00,132.135,132.155,132.13,132.15,213600000.0
2009-09-03 17:47:00,132.145,132.175,132.135,132.14,240700000.0
2009-09-03 17:48:00,132.13,132.145,132.12,132.145,287200000.0
2009-09-03 17:49:00,132.145,132.18,132.145,132.175,221500000.0
2009-09-03 17:50:00,132.18,132.18,132.12,132.125,338200000.0
2009-09-03 17:51:00,132.125,132.145,132.125,132.14,598300000.0
2009-09-03 17:52:00,132.14,132.165,132.135,132.135,224700000.0
2009-09-03 17:53:00,132.135,132.135,132.1,132.1,201700000.0
2009-09-03 17:54:00,132.085,132.105,132.075,132.1,299900000.0
2009-09-03 17:55:00,132.105,132.12,132.1,132.11,235599999.0
2009-09-03 17:56:00,132.11,132.11,132.085,132.09,321300000.0
2009-09-03 17:57:00,132.085,132.115,132.075,132.105,391100000.0
2009-09-03 17:58:00,132.105,132.155,132.105,132.12,491099998.0
2009-09-03 17:59:00,132.12,132.12,132.1,132.115,169700000.0
2009-09-03 18:00:00,132.115,132.12,132.085,132.09,374600000.0
2009-09-03 18:01:00,132.09,132.11,132.06,132.105,306600000.0
2009-09-03 18:02:00,132.105,132.11,132.06,132.06,345700000.0
2009-09-03 18:03:00,132.06,132.07,132.06,132.065,236600000.0
2009-09-03 18:04:00,132.065,132.065,132.03,132.045,276799999.0
2009-09-03 18:05:00,132.04,132.075,132.025,132.055,197000000.0
2009-09-03 18:06:00,132.055,132.055,132.02,132.025,288800000.0
2009-09-03 18:07:00,132.025,132.03,132.01,132.01,158500000.0
2009-09-03 18:08:00,132.005,132.02,132.0,132.005,238200000.0
2009-09-03 18:09:00,132.005,132.005,131.96,132.0,213100000.0
2009-09-03 18:10:00,132.005,132.025,131.995,132.025,169700000.0
2009-09-03 18:11:00,132.025,132.065,132.025,132.045,196700000.0
2009-09-03 18:12:00,132.045,132.06,132.025,132.035,123400000.0
2009-09-03 18:13:00,132.035,132.045,132.015,132.015,88600000.0
2009-09-03 18:14:00,132.015,132.04,131.975,132.0,191800000.0
2009-09-03 18:15:00,132.0,132.065,131.995,132.065,302900000.0
2009-09-03 18:16:00,132.065,132.075,132.06,132.065,184400000.0
2009-09-03 18:17:00,132.065,132.075,132.055,132.065,126600000.0
2009-09-03 18:18:00,132.065,132.065,132.035,132.035,114800000.0
2009-09-03 18:19:00,132.045,132.045,132.025,132.03,207900000.0
2009-09-03 18:20:00,132.025,132.03,132.01,132.025,142400000.0
2009-09-03 18:21:00,132.025,132.045,132.025,132.045,448400000.0
2009-09-03 18:22:00,132.045,132.045,132.03,132.035,144700000.0
2009-09-03 18:23:00,132.035,132.04,132.005,132.005,231300000.0
2009-09-03 18:24:00,132.005,132.02,132.005,132.02,22200000.0
2009-09-03 18:25:00,132.025,132.03,132.015,132.03,67700000.0
2009-09-03 18:26:00,132.025,132.045,132.025,132.045,121800000.0
2009-09-03 18:27:00,132.04,132.045,132.03,132.04,84600000.0
2009-09-03 18:28:00,132.045,132.045,131.995,131.995,147900000.0
2009-09-03 18:29:00,131.995,132.02,131.995,132.015,103900000.0
2009-09-03 18:30:00,132.015,132.02,132.0,132.01,111400000.0
2009-09-03 18:31:00,132.01,132.015,131.955,131.96,151600000.0
2009-09-03 18:32:00,131.955,131.955,131.905,131.925,277900000.0
2009-09-03 18:33:00,131.925,131.94,131.915,131.915,122700000.0
2009-09-03 18:34:00,131.915,131.975,131.915,131.97,274499996.0
2009-09-03 18:35:00,131.97,131.99,131.97,131.975,209300000.0
2009-09-03 18:36:00,131.975,131.985,131.965,131.97,114100000.0
2009-09-03 18:37:00,131.97,131.98,131.97,131.975,83800000.0
2009-09-03 18:38:00,131.975,131.985,131.955,131.96,67600000.0
2009-09-03 18:39:00,131.96,131.965,131.945,131.96,388600000.0
2009-09-03 18:40:00,131.965,132.005,131.965,132.0,307100000.0
2009-09-03 18:41:00,132.005,132.005,131.995,131.995,56000000.0
2009-09-03 18:42:00,131.995,132.02,131.99,132.005,202400000.0
2009-09-03 18:43:00,132.005,132.005,131.985,131.99,45800000.0
2009-09-03 18:44:00,131.995,131.995,131.985,131.995,37300000.0
2009-09-03 18:45:00,131.995,132.02,131.99,131.99,143900000.0
2009-09-03 18:46:00,131.99,132.0,131.97,131.98,62400000.0
2009-09-03 18:47:00,131.97,131.97,131.925,131.93,157800000.0
2009-09-03 18:48:00,131.945,131.95,131.93,131.935,88100000.0
2009-09-03 18:49:00,131.93,131.95,131.93,131.945,77800000.0
2009-09-03 18:50:00,131.95,132.01,131.945,131.985,145900000.0
2009-09-03 18:51:00,131.985,132.03,131.985,132.015,110000000.0
2009-09-03 18:52:00,132.01,132.01,131.985,131.985,177500000.0
2009-09-03 18:53:00,131.985,132.0,131.98,131.985,294000000.0
2009-09-03 18:54:00,131.985,131.99,131.98,131.99,96700000.0
2009-09-03 18:55:00,131.99,131.99,131.97,131.97,52400000.0
2009-09-03 18:56:00,131.97,131.975,131.93,131.935,204600000.0
2009-09-03 18:57:00,131.935,131.945,131.935,131.935,91500000.0
2009-09-03 18:58:00,131.935,131.95,131.915,131.935,264500000.0
2009-09-03 18:59:00,131.95,131.98,131.945,131.96,264300000.0
2009-09-03 19:00:00,131.955,131.995,131.935,131.99,575699999.0
2009-09-03 19:01:00,131.99,131.99,131.97,131.97,295200000.0
2009-09-03 19:02:00,131.975,131.98,131.955,131.955,103400000.0
2009-09-03 19:03:00,131.955,131.965,131.955,131.96,53000000.0
2009-09-03 19:04:00,131.965,131.99,131.965,131.985,77400000.0
2009-09-03 19:05:00,131.98,131.99,131.97,131.97,61200000.0
2009-09-03 19:06:00,131.965,131.975,131.965,131.975,39300000.0
2009-09-03 19:07:00,131.975,131.98,131.97,131.97,66400000.0
2009-09-03 19:08:00,131.975,131.975,131.925,131.95,110400000.0
2009-09-03 19:09:00,131.95,131.975,131.95,131.975,113600000.0
2009-09-03 19:10:00,131.975,132.005,131.975,131.985,170000000.0
2009-09-03 19:11:00,131.985,132.03,131.985,132.025,135900000.0
2009-09-03 19:12:00,132.025,132.035,131.98,132.0,267200000.0
2009-09-03 19:13:00,132.0,132.005,131.985,131.995,146800000.0
2009-09-03 19:14:00,131.995,131.995,131.985,131.985,11000000.0
2009-09-03 19:15:00,131.985,131.995,131.965,131.975,58000000.0
2009-09-03 19:16:00,131.975,131.975,131.96,131.965,71400000.0
2009-09-03 19:17:00,131.965,131.975,131.965,131.965,52800000.0
2009-09-03 19:18:00,131.965,131.995,131.96,131.995,98600000.0
2009-09-03 19:19:00,131.995,131.995,131.95,131.965,213400000.0
2009-09-03 19:20:00,131.97,131.975,131.955,131.97,165600000.0
2009-09-03 19:21:00,131.97,131.985,131.965,131.985,72400000.0
2009-09-03 19:22:00,131.985,132.01,131.98,132.005,173000000.0
2009-09-03 19:23:00,132.005,132.05,131.985,132.045,176800000.0
2009-09-03 19:24:00,132.045,132.065,132.025,132.065,204600000.0
2009-09-03 19:25:00,132.065,132.065,132.045,132.055,251000000.0
2009-09-03 19:26:00,132.055,132.055,132.015,132.02,198800001.0
2009-09-03 19:27:00,132.02,132.035,132.01,132.025,58500000.0
2009-09-03 19:28:00,132.03,132.05,132.015,132.045,162100000.0
2009-09-03 19:29:00,132.045,132.055,132.015,132.025,57700000.0
2009-09-03 19:30:00,132.025,132.065,132.02,132.065,204000000.0
2009-09-03 19:31:00,132.065,132.08,132.035,132.035,261400000.0
2009-09-03 19:32:00,132.035,132.055,132.005,132.015,129200000.0
2009-09-03 19:33:00,132.015,132.015,132.0,132.005,129400000.0
2009-09-03 19:34:00,132.0,132.015,131.915,131.925,271000000.0
2009-09-03 19:35:00,131.925,131.965,131.925,131.945,187900000.0
2009-09-03 19:36:00,131.945,131.985,131.92,131.96,181300000.0
2009-09-03 19:37:00,131.965,131.965,131.91,131.93,160000000.0
2009-09-03 19:38:00,131.93,131.935,131.925,131.925,56000000.0
2009-09-03 19:39:00,131.925,131.965,131.925,131.955,131300000.0
2009-09-03 19:40:00,131.945,131.945,131.93,131.945,135800000.0
2009-09-03 19:41:00,131.95,131.965,131.945,131.965,46400000.0
2009-09-03 19:42:00,131.965,131.965,131.92,131.94,83400000.0
2009-09-03 19:43:00,131.935,131.935,131.895,131.905,150100000.0
2009-09-03 19:44:00,131.905,131.905,131.865,131.875,230500000.0
2009-09-03 19:45:00,131.875,131.895,131.875,131.895,156500000.0
2009-09-03 19:46:00,131.895,131.925,131.895,131.925,94800000.0
2009-09-03 19:47:00,131.925,131.925,131.895,131.895,86600000.0
2009-09-03 19:48:00,131.895,131.915,131.89,131.895,154000000.0
2009-09-03 19:49:00,131.895,131.96,131.895,131.94,216800000.0
2009-09-03 19:50:00,131.945,131.965,131.945,131.945,151900000.0
2009-09-03 19:51:00,131.945,131.945,131.92,131.94,134400000.0
2009-09-03 19:52:00,131.94,131.985,131.94,131.98,172300000.0
2009-09-03 19:53:00,131.97,131.985,131.95,131.985,310700000.0
2009-09-03 19:54:00,131.985,131.99,131.97,131.97,140100000.0
2009-09-03 19:55:00,131.975,131.98,131.96,131.96,110600000.0
2009-09-03 19:56:00,131.965,131.965,131.93,131.945,135700000.0
2009-09-03 19:57:00,131.95,131.965,131.95,131.965,83000000.0
2009-09-03 19:58:00,131.965,131.97,131.96,131.96,99000000.0
2009-09-03 19:59:00,131.96,131.975,131.96,131.965,41000000.0
2009-09-03 20:00:00,131.965,131.965,131.935,131.935,312600000.0
2009-09-03 20:01:00,131.945,131.95,131.91,131.935,271800000.0
2009-09-03 20:02:00,131.935,131.965,131.935,131.96,290500000.0
2009-09-03 20:03:00,131.96,131.97,131.96,131.965,87500000.0
2009-09-03 20:04:00,131.965,131.985,131.96,131.98,111200000.0
2009-09-03 20:05:00,131.98,131.99,131.965,131.975,184499998.0
2009-09-03 20:06:00,131.98,131.98,131.98,131.98,5600000.0
2009-09-03 20:07:00,131.975,131.975,131.975,131.975,8000000.0
2009-09-03 20:08:00,131.97,131.97,131.93,131.945,278200000.0
2009-09-03 20:09:00,131.945,131.985,131.935,131.955,122200000.0
2009-09-03 20:10:00,131.945,131.945,131.905,131.905,168099999.0
2009-09-03 20:11:00,131.905,131.915,131.9,131.9,172300000.0
2009-09-03 20:12:00,131.905,131.905,131.9,131.9,89600000.0
2009-09-03 20:13:00,131.9,131.9,131.885,131.89,108000000.0
2009-09-03 20:14:00,131.89,131.9,131.885,131.895,71500000.0
2009-09-03 20:15:00,131.895,131.92,131.885,131.915,33300000.0
2009-09-03 20:16:00,131.915,131.915,131.895,131.895,46800000.0
2009-09-03 20:17:00,131.895,131.91,131.88,131.91,198300000.0
2009-09-03 20:18:00,131.91,131.91,131.895,131.895,86000000.0
2009-09-03 20:19:00,131.89,131.895,131.88,131.88,58600000.0
2009-09-03 20:20:00,131.88,131.885,131.81,131.81,344200000.0
2009-09-03 20:21:00,131.81,131.825,131.78,131.795,356100000.0
2009-09-03 20:22:00,131.795,131.805,131.79,131.795,311100000.0
2009-09-03 20:23:00,131.8,131.82,131.795,131.82,235100000.0
2009-09-03 20:24:00,131.82,131.84,131.82,131.83,220200000.0
2009-09-03 20:25:00,131.825,131.865,131.825,131.855,178400000.0
2009-09-03 20:26:00,131.86,131.86,131.85,131.855,101300000.0
2009-09-03 20:27:00,131.855,131.855,131.84,131.85,79800000.0
2009-09-03 20:28:00,131.85,131.855,131.825,131.825,93600000.0
2009-09-03 20:29:00,131.825,131.86,131.825,131.845,74800000.0
2009-09-03 20:30:00,131.845,131.87,131.84,131.865,113200000.0
2009-09-03 20:31:00,131.875,131.875,131.855,131.855,25000000.0
2009-09-03 20:32:00,131.855,131.87,131.845,131.855,117300000.0
2009-09-03 20:33:00,131.845,131.855,131.835,131.84,120600000.0
2009-09-03 20:34:00,131.835,131.86,131.83,131.85,259000000.0
2009-09-03 20:35:00,131.85,131.88,131.835,131.84,192000000.0
2009-09-03 20:36:00,131.84,131.87,131.84,131.865,148799999.0
2009-09-03 20:37:00,131.865,131.865,131.83,131.83,131599999.0
2009-09-03 20:38:00,131.83,131.83,131.82,131.825,186200000.0
2009-09-03 20:39:00,131.845,131.855,131.845,131.85,177900000.0
2009-09-03 20:40:00,131.85,131.865,131.83,131.845,183300000.0
2009-09-03 20:41:00,131.845,131.86,131.8,131.81,188900000.0
2009-09-03 20:42:00,131.805,131.835,131.8,131.835,189400000.0
2009-09-03 20:43:00,131.84,131.865,131.815,131.815,278300000.0
2009-09-03 20:44:00,131.82,131.825,131.805,131.825,139600000.0
2009-09-03 20:45:00,131.82,131.85,131.81,131.85,144400000.0
2009-09-03 20:46:00,131.855,131.93,131.855,131.915,335000000.0
2009-09-03 20:47:00,131.92,131.925,131.91,131.925,140800000.0
2009-09-03 20:48:00,131.925,131.925,131.895,131.895,86800000.0
2009-09-03 20:49:00,131.895,131.895,131.85,131.875,134300000.0
2009-09-03 20:50:00,131.88,131.915,131.875,131.89,387600001.0
2009-09-03 20:51:00,131.89,131.89,131.865,131.87,229900000.0
2009-09-03 20:52:00,131.875,131.885,131.87,131.88,185800000.0
2009-09-03 20:53:00,131.885,131.905,131.845,131.895,234400000.0
2009-09-03 20:54:00,131.89,131.905,131.87,131.9,207800000.0
2009-09-03 20:55:00,131.9,131.9,131.875,131.9,167400000.0
2009-09-03 20:56:00,131.9,131.92,131.875,131.88,148700000.0
2009-09-03 20:57:00,131.885,131.91,131.88,131.89,311000000.0
2009-09-03 20:58:00,131.88,131.89,131.865,131.88,156600000.0
2009-09-03 20:59:00,131.88,131.89,131.85,131.86,277300000.0
2009-09-03 21:00:00,131.865,131.9,131.86,131.89,248600000.0
2009-09-03 21:01:00,131.89,131.895,131.885,131.89,150800000.0
2009-09-03 21:02:00,131.89,131.9,131.89,131.89,142300000.0
2009-09-03 21:03:00,131.89,131.895,131.885,131.895,95400000.0
2009-09-03 21:04:00,131.895,131.895,131.86,131.86,151400000.0
2009-09-03 21:05:00,131.865,131.87,131.865,131.865,48800000.0
2009-09-03 21:06:00,131.865,131.89,131.86,131.89,175900000.0
2009-09-03 21:07:00,131.89,131.89,131.88,131.88,100300000.0
2009-09-03 21:08:00,131.88,131.895,131.88,131.885,247500000.0
2009-09-03 21:09:00,131.885,131.9,131.885,131.9,102300000.0
2009-09-03 21:10:00,131.895,131.895,131.89,131.89,264099997.0
2009-09-03 21:11:00,131.89,131.89,131.88,131.88,134700000.0
2009-09-03 21:12:00,131.88,131.88,131.85,131.85,267700000.0
2009-09-03 21:13:00,131.85,131.87,131.83,131.865,261200000.0
2009-09-03 21:14:00,131.865,131.985,131.865,131.965,293600000.0
2009-09-03 21:15:00,131.965,131.965,131.93,131.95,277299999.0
2009-09-03 21:16:00,131.95,131.965,131.93,131.94,254900000.0
2009-09-03 21:17:00,131.945,131.95,131.93,131.935,66000000.0
2009-09-03 21:18:00,131.935,131.94,131.935,131.935,64300000.0
2009-09-03 21:19:00,131.935,131.935,131.9,131.925,264100000.0
2009-09-03 21:20:00,131.925,131.96,131.91,131.925,119400000.0
2009-09-03 21:21:00,131.935,131.935,131.9,131.915,223700000.0
2009-09-03 21:22:00,131.915,131.935,131.915,131.935,250400001.0
2009-09-03 21:23:00,131.935,131.935,131.915,131.935,142400000.0
2009-09-03 21:24:00,131.93,131.94,131.92,131.93,66600000.0
2009-09-03 21:25:00,131.935,131.935,131.905,131.91,77200000.0
2009-09-03 21:26:00,131.91,131.93,131.91,131.93,29400000.0
2009-09-03 21:27:00,131.93,131.94,131.93,131.94,22600000.0
2009-09-03 21:28:00,131.945,131.945,131.925,131.93,98200000.0
2009-09-03 21:29:00,131.925,131.94,131.92,131.935,112700000.0
2009-09-03 21:30:00,131.935,131.975,131.935,131.97,107500000.0
2009-09-03 21:31:00,131.97,132.025,131.97,132.02,169800000.0
2009-09-03 21:32:00,132.02,132.05,132.01,132.04,281100000.0
2009-09-03 21:33:00,132.045,132.05,132.005,132.04,157300000.0
2009-09-03 21:34:00,132.04,132.04,131.995,132.005,89000000.0
2009-09-03 21:35:00,132.0,132.045,132.0,132.04,248500000.0
2009-09-03 21:36:00,132.04,132.04,132.025,132.03,32800000.0
2009-09-03 21:37:00,132.03,132.05,132.025,132.04,84100000.0
2009-09-03 21:38:00,132.04,132.095,132.04,132.085,117600000.0
2009-09-03 21:39:00,132.085,132.1,132.085,132.095,128800000.0
2009-09-03 21:40:00,132.1,132.125,132.085,132.09,196800000.0
2009-09-03 21:41:00,132.085,132.11,132.085,132.095,104700000.0
2009-09-03 21:42:00,132.095,132.1,132.095,132.095,56700000.0
2009-09-03 21:43:00,132.095,132.11,132.095,132.1,99600000.0
2009-09-03 21:44:00,132.095,132.095,132.085,132.095,44500000.0
2009-09-03 21:45:00,132.095,132.1,132.09,132.095,25200000.0
2009-09-03 21:46:00,132.095,132.105,132.075,132.085,105100000.0
2009-09-03 21:47:00,132.075,132.08,132.045,132.08,41900000.0
2009-09-03 21:48:00,132.08,132.115,132.08,132.11,52400000.0
2009-09-03 21:49:00,132.11,132.12,132.105,132.12,103900000.0
2009-09-03 21:50:00,132.12,132.15,132.1,132.145,108900000.0
2009-09-03 21:51:00,132.145,132.21,132.11,132.205,335000000.0
2009-09-03 21:52:00,132.21,132.26,132.195,132.25,292500000.0
2009-09-03 21:53:00,132.25,132.25,132.19,132.195,328200000.0
2009-09-03 21:54:00,132.2,132.22,132.175,132.185,355800000.0
2009-09-03 21:55:00,132.185,132.215,132.175,132.205,530200002.0
2009-09-03 21:56:00,132.205,132.205,132.175,132.175,326400001.0
2009-09-03 21:57:00,132.175,132.21,132.17,132.19,590100000.0
2009-09-03 21:58:00,132.195,132.2,132.1,132.145,665099999.0
2009-09-03 21:59:00,132.14,132.14,132.135,132.14,376600000.0
2009-09-03 22:00:00,132.135,132.135,132.085,132.085,257400000.0
2009-09-03 22:01:00,132.085,132.095,132.075,132.085,141200000.0
2009-09-03 22:02:00,132.085,132.095,132.075,132.08,161400000.0
2009-09-03 22:03:00,132.08,132.085,132.075,132.075,164800000.0
2009-09-03 22:04:00,132.075,132.1,132.075,132.075,183300000.0
2009-09-03 22:05:00,132.08,132.1,132.075,132.1,79700000.0
2009-09-03 22:06:00,132.1,132.1,132.055,132.065,184200000.0
2009-09-03 22:07:00,132.07,132.095,132.065,132.095,82400000.0
2009-09-03 22:08:00,132.095,132.095,132.06,132.07,136700000.0
2009-09-03 22:09:00,132.075,132.09,132.07,132.07,187000000.0
2009-09-03 22:10:00,132.065,132.075,132.065,132.065,143000000.0
2009-09-03 22:11:00,132.065,132.065,132.065,132.065,30600000.0
2009-09-03 22:12:00,132.065,132.085,132.065,132.08,41500000.0
2009-09-03 22:13:00,132.08,132.095,132.07,132.07,26900000.0
2009-09-03 22:14:00,132.07,132.07,132.065,132.065,21200000.0
2009-09-03 22:15:00,132.065,132.065,132.065,132.065,15200000.0
2009-09-03 22:16:00,132.06,132.065,132.06,132.06,30600000.0
2009-09-03 22:17:00,132.065,132.065,132.06,132.06,48100000.0
2009-09-03 22:18:00,132.06,132.065,132.06,132.06,66400000.0
2009-09-03 22:19:00,132.06,132.07,132.06,132.07,64600000.0
2009-09-03 22:20:00,132.065,132.075,132.06,132.075,25200000.0
2009-09-03 22:21:00,132.065,132.065,132.065,132.065,2400000.0
2009-09-03 22:22:00,132.065,132.065,132.06,132.06,26400000.0
2009-09-03 22:23:00,132.06,132.075,132.005,132.005,64600000.0
2009-09-03 22:24:00,132.005,132.015,132.0,132.0,97800000.0
2009-09-03 22:25:00,132.005,132.015,132.005,132.01,41100000.0
2009-09-03 22:26:00,132.005,132.015,132.005,132.005,37700000.0
2009-09-03 22:27:00,132.005,132.02,131.995,131.995,168200000.0
2009-09-03 22:28:00,132.0,132.0,131.975,131.995,148200000.0
2009-09-03 22:29:00,131.995,131.995,131.965,131.99,64400000.0
2009-09-03 22:30:00,131.99,132.0,131.99,132.0,70000000.0
2009-09-03 22:31:00,132.0,132.03,131.995,132.03,52600000.0
2009-09-03 22:32:00,132.03,132.04,132.025,132.04,42800000.0
2009-09-03 22:33:00,132.03,132.045,132.02,132.045,54400000.0
2009-09-03 22:34:00,132.05,132.06,132.045,132.055,48200000.0
2009-09-03 22:35:00,132.055,132.065,132.045,132.055,53400000.0
2009-09-03 22:36:00,132.055,132.07,132.055,132.07,43000000.0
2009-09-03 22:37:00,132.07,132.085,132.06,132.065,73700000.0
2009-09-03 22:38:00,132.065,132.075,132.065,132.075,40200000.0
2009-09-03 22:39:00,132.075,132.085,132.075,132.085,11600000.0
2009-09-03 22:40:00,132.085,132.09,132.055,132.055,51100000.0
2009-09-03 22:41:00,132.055,132.06,132.015,132.03,132800000.0
2009-09-03 22:42:00,132.03,132.035,132.025,132.035,128900000.0
2009-09-03 22:43:00,132.035,132.035,132.025,132.03,36400000.0
2009-09-03 22:44:00,132.03,132.045,132.03,132.035,48200000.0
2009-09-03 22:45:00,132.035,132.065,132.025,132.03,162000000.0
2009-09-03 22:46:00,132.03,132.03,132.02,132.02,56300000.0
2009-09-03 22:47:00,132.03,132.035,132.02,132.02,62400000.0
2009-09-03 22:48:00,132.02,132.075,131.995,132.075,129000000.0
2009-09-03 22:49:00,132.07,132.075,132.065,132.07,39100000.0
2009-09-03 22:50:00,132.07,132.09,132.065,132.065,45100000.0
2009-09-03 22:51:00,132.065,132.065,132.045,132.06,33000000.0
2009-09-03 22:52:00,132.065,132.065,132.005,132.005,80600000.0
2009-09-03 22:53:00,132.025,132.05,132.025,132.04,52200000.0
2009-09-03 22:54:00,132.04,132.05,132.035,132.045,42200000.0
2009-09-03 22:55:00,132.045,132.045,132.045,132.045,21000000.0
2009-09-03 22:56:00,132.045,132.045,132.01,132.025,62800000.0
2009-09-03 22:57:00,132.025,132.04,132.015,132.035,60200000.0
2009-09-03 22:58:00,132.035,132.055,132.015,132.05,42600000.0
2009-09-03 22:59:00,132.05,132.055,132.01,132.015,20000000.0
2009-09-03 23:00:00,132.02,132.02,132.005,132.005,7100000.0
2009-09-03 23:01:00,132.01,132.015,132.01,132.015,2000000.0
2009-09-03 23:02:00,131.985,132.005,131.985,132.005,20800000.0
2009-09-03 23:03:00,132.02,132.05,132.015,132.04,6000000.0
2009-09-03 23:04:00,132.05,132.05,132.03,132.05,11000000.0
2009-09-03 23:05:00,132.035,132.04,132.02,132.025,17600000.0
2009-09-03 23:06:00,132.025,132.045,132.025,132.03,5000000.0
2009-09-03 23:07:00,132.03,132.035,132.03,132.035,4000000.0
2009-09-03 23:08:00,132.035,132.035,132.03,132.03,3000000.0
2009-09-03 23:09:00,132.03,132.04,132.025,132.025,5000000.0
2009-09-03 23:10:00,132.025,132.025,132.025,132.025,1000000.0
2009-09-03 23:11:00,132.02,132.025,132.02,132.025,3000000.0
2009-09-03 23:12:00,132.02,132.04,132.01,132.03,10600000.0
2009-09-03 23:13:00,132.03,132.03,132.03,132.03,2000000.0
2009-09-03 23:14:00,132.03,132.07,132.03,132.055,29600000.0
2009-09-03 23:15:00,132.049,132.049,132.031,132.031,20800000.0
2009-09-03 23:16:00,132.01,132.04,132.01,132.035,20800000.0
2009-09-03 23:17:00,132.035,132.035,132.035,132.035,9200000.0
2009-09-03 23:18:00,132.035,132.035,132.02,132.025,12200000.0
2009-09-03 23:19:00,132.025,132.055,132.02,132.045,42800000.0
2009-09-03 23:20:00,132.035,132.045,132.03,132.045,26800000.0
2009-09-03 23:21:00,132.045,132.045,132.04,132.04,14600000.0
2009-09-03 23:22:00,132.04,132.05,132.02,132.05,57500000.0
2009-09-03 23:23:00,132.05,132.05,132.04,132.045,50100000.0
2009-09-03 23:24:00,132.045,132.055,132.04,132.05,152200000.0
2009-09-03 23:25:00,132.07,132.08,132.04,132.055,24700000.0
2009-09-03 23:26:00,132.055,132.07,132.055,132.06,77600000.0
2009-09-03 23:27:00,132.06,132.06,132.035,132.045,44000000.0
2009-09-03 23:28:00,132.045,132.045,132.02,132.03,52800000.0
2009-09-03 23:29:00,132.035,132.045,132.02,132.045,99300000.0
2009-09-03 23:30:00,132.045,132.065,132.04,132.05,57300000.0
2009-09-03 23:31:00,132.06,132.065,132.05,132.05,65800000.0
2009-09-03 23:32:00,132.05,132.055,132.025,132.025,25100000.0
2009-09-03 23:33:00,132.03,132.04,132.03,132.04,18400000.0
2009-09-03 23:34:00,132.04,132.045,132.035,132.04,84200000.0
2009-09-03 23:35:00,132.03,132.04,132.03,132.04,108200000.0
2009-09-03 23:36:00,132.035,132.04,132.035,132.035,18400000.0
2009-09-03 23:37:00,132.035,132.04,132.03,132.03,128000000.0
2009-09-03 23:38:00,132.035,132.035,132.035,132.035,45300000.0
2009-09-03 23:39:00,132.035,132.06,132.035,132.05,107300000.0
2009-09-03 23:40:00,132.05,132.05,132.04,132.05,130300000.0
2009-09-03 23:41:00,132.05,132.055,132.04,132.045,25400000.0
2009-09-03 23:42:00,132.04,132.05,132.04,132.04,82600000.0
2009-09-03 23:43:00,132.055,132.055,132.04,132.04,34000000.0
2009-09-03 23:44:00,132.055,132.055,132.04,132.045,21200000.0
2009-09-03 23:45:00,132.055,132.055,132.045,132.045,25800000.0
2009-09-03 23:46:00,132.05,132.05,132.05,132.05,3400000.0
2009-09-03 23:47:00,132.05,132.05,132.05,132.05,5000000.0
2009-09-03 23:48:00,132.05,132.05,132.045,132.045,20200000.0
2009-09-03 23:49:00,132.05,132.065,132.045,132.045,44200000.0
2009-09-03 23:50:00,132.06,132.07,132.03,132.03,36200000.0
2009-09-03 23:51:00,132.035,132.055,132.03,132.045,33400000.0
2009-09-03 23:52:00,132.055,132.055,132.04,132.04,12800000.0
2009-09-03 23:53:00,132.04,132.04,132.04,132.04,12000000.0
2009-09-03 23:54:00,132.04,132.04,132.03,132.04,18600000.0
2009-09-03 23:55:00,132.05,132.05,132.045,132.05,17100000.0
2009-09-03 23:56:00,132.045,132.045,132.045,132.045,9200000.0
2009-09-03 23:57:00,132.045,132.045,132.03,132.035,40700000.0
2009-09-03 23:58:00,132.03,132.04,131.99,132.035,69200000.0
2009-09-03 23:59:00,132.03,132.03,132.03,132.03,23000000.0
2009-09-04 00:00:00,132.025,132.03,132.01,132.015,65700000.0
2009-09-04 00:01:00,132.01,132.015,131.97,132.0,107500000.0
2009-09-04 00:02:00,132.0,132.0,131.965,131.975,130600000.0
2009-09-04 00:03:00,131.98,132.0,131.975,131.995,54600000.0
2009-09-04 00:04:00,132.0,132.0,132.0,132.0,2000000.0
2009-09-04 00:05:00,131.995,132.01,131.995,132.005,10800000.0
2009-09-04 00:06:00,132.0,132.01,131.995,132.01,45700000.0
2009-09-04 00:07:00,132.015,132.02,132.01,132.02,24600000.0
2009-09-04 00:08:00,132.02,132.035,132.015,132.035,42700000.0
2009-09-04 00:09:00,132.03,132.03,132.025,132.03,14400000.0
2009-09-04 00:10:00,132.03,132.045,132.03,132.04,20900000.0
2009-09-04 00:11:00,132.04,132.055,131.98,132.005,117900000.0
2009-09-04 00:12:00,131.995,132.005,131.935,131.945,108600000.0
2009-09-04 00:13:00,131.925,131.94,131.92,131.925,49100000.0
2009-09-04 00:14:00,131.935,131.94,131.895,131.915,116000000.0
2009-09-04 00:15:00,131.915,131.935,131.895,131.925,158300000.0
2009-09-04 00:16:00,131.925,131.945,131.92,131.945,41300000.0
2009-09-04 00:17:00,131.95,131.955,131.94,131.955,33100000.0
2009-09-04 00:18:00,131.955,131.96,131.955,131.955,13600000.0
2009-09-04 00:19:00,131.955,131.955,131.955,131.955,2400000.0
2009-09-04 00:20:00,131.955,131.96,131.955,131.955,20200000.0
2009-09-04 00:21:00,131.96,131.98,131.945,131.98,34600000.0
2009-09-04 00:22:00,131.985,131.985,131.955,131.96,49200000.0
2009-09-04 00:23:00,131.96,131.99,131.96,131.98,34400000.0
2009-09-04 00:24:00,131.985,132.0,131.985,132.0,23600000.0
2009-09-04 00:25:00,132.0,132.015,131.985,131.985,77700000.0
2009-09-04 00:26:00,131.995,132.0,131.98,132.0,28200000.0
2009-09-04 00:27:00,132.005,132.005,132.0,132.005,10600000.0
2009-09-04 00:28:00,132.005,132.01,132.005,132.01,9200000.0
2009-09-04 00:29:00,132.01,132.01,132.0,132.01,32300000.0
2009-09-04 00:30:00,132.01,132.015,132.01,132.015,27600000.0
2009-09-04 00:31:00,132.015,132.015,132.01,132.01,43200000.0
2009-09-04 00:32:00,132.01,132.035,132.005,132.035,23700000.0
2009-09-04 00:33:00,132.04,132.045,132.015,132.015,31800000.0
2009-09-04 00:34:00,132.015,132.015,132.015,132.015,2400000.0
2009-09-04 00:35:00,132.025,132.025,132.02,132.02,4000000.0
2009-09-04 00:36:00,132.02,132.035,132.005,132.03,48700000.0
2009-09-04 00:37:00,132.03,132.03,132.02,132.025,29200000.0
2009-09-04 00:38:00,132.025,132.025,132.0,132.005,57600000.0
2009-09-04 00:39:00,132.005,132.02,132.005,132.015,40800000.0
2009-09-04 00:40:00,132.015,132.015,132.005,132.005,13200000.0
2009-09-04 00:41:00,132.005,132.015,131.995,132.015,26400000.0
2009-09-04 00:42:00,132.01,132.011,132.009,132.01,41000000.0
2009-09-04 00:43:00,132.02,132.035,132.02,132.025,41000000.0
2009-09-04 00:44:00,132.035,132.035,132.025,132.025,14600000.0
2009-09-04 00:45:00,132.025,132.035,132.025,132.035,11200000.0
2009-09-04 00:46:00,132.035,132.045,132.025,132.045,23300000.0
2009-09-04 00:47:00,132.05,132.085,132.05,132.085,46200000.0
2009-09-04 00:48:00,132.085,132.1,132.08,132.085,51600000.0
2009-09-04 00:49:00,132.08,132.09,132.08,132.085,39300000.0
2009-09-04 00:50:00,132.085,132.09,132.08,132.09,13600000.0
2009-09-04 00:51:00,132.09,132.115,132.08,132.095,39000000.0
2009-09-04 00:52:00,132.1,132.145,132.095,132.125,87700000.0
2009-09-04 00:53:00,132.125,132.125,132.11,132.12,18000000.0
2009-09-04 00:54:00,132.12,132.145,132.12,132.145,11800000.0
2009-09-04 00:55:00,132.14,132.195,132.13,132.15,108900000.0
2009-09-04 00:56:00,132.15,132.18,132.14,132.175,62600000.0
2009-09-04 00:57:00,132.18,132.195,132.16,132.195,94300000.0
2009-09-04 00:58:00,132.17,132.215,132.17,132.185,227400000.0
2009-09-04 00:59:00,132.18,132.27,132.165,132.245,153500000.0
2009-09-04 01:00:00,132.24,132.24,132.165,132.165,138000000.0
2009-09-04 01:01:00,132.165,132.165,132.13,132.155,83300000.0
2009-09-04 01:02:00,132.155,132.195,132.14,132.145,146000000.0
2009-09-04 01:03:00,132.145,132.155,132.135,132.155,119600000.0
2009-09-04 01:04:00,132.155,132.165,132.145,132.145,16200000.0
2009-09-04 01:05:00,132.145,132.155,132.13,132.14,67500000.0
2009-09-04 01:06:00,132.135,132.14,132.125,132.14,24700000.0
2009-09-04 01:07:00,132.14,132.14,132.12,132.12,31600000.0
2009-09-04 01:08:00,132.125,132.125,132.1,132.11,80800000.0
2009-09-04 01:09:00,132.11,132.125,132.095,132.12,175400000.0
2009-09-04 01:10:00,132.135,132.15,132.12,132.12,79400000.0
2009-09-04 01:11:00,132.135,132.165,132.11,132.15,96600000.0
2009-09-04 01:12:00,132.15,132.18,132.15,132.165,67000000.0
2009-09-04 01:13:00,132.165,132.165,132.165,132.165,9400000.0
2009-09-04 01:14:00,132.175,132.18,132.15,132.15,47600000.0
2009-09-04 01:15:00,132.15,132.165,132.15,132.165,86200000.0
2009-09-04 01:16:00,132.165,132.175,132.15,132.15,71300000.0
2009-09-04 01:17:00,132.15,132.15,132.145,132.145,28000000.0
2009-09-04 01:18:00,132.145,132.145,132.145,132.145,5400000.0
2009-09-04 01:19:00,132.145,132.145,132.14,132.14,13000000.0
2009-09-04 01:20:00,132.13,132.13,132.12,132.12,48000000.0
2009-09-04 01:21:00,132.12,132.14,132.12,132.14,18900000.0
2009-09-04 01:22:00,132.135,132.17,132.135,132.165,101900000.0
2009-09-04 01:23:00,132.165,132.17,132.145,132.17,46000000.0
2009-09-04 01:24:00,132.17,132.195,132.165,132.185,117900000.0
2009-09-04 01:25:00,132.185,132.19,132.175,132.19,71400000.0
2009-09-04 01:26:00,132.19,132.19,132.15,132.15,181200000.0
2009-09-04 01:27:00,132.15,132.165,132.15,132.165,52600000.0
2009-09-04 01:28:00,132.175,132.185,132.16,132.17,63800000.0
2009-09-04 01:29:00,132.17,132.185,132.17,132.18,28500000.0
2009-09-04 01:30:00,132.18,132.18,132.18,132.18,9000000.0
2009-09-04 01:31:00,132.18,132.195,132.18,132.19,17900000.0
2009-09-04 01:32:00,132.19,132.2,132.19,132.195,55900000.0
2009-09-04 01:33:00,132.195,132.21,132.195,132.21,27800000.0
2009-09-04 01:34:00,132.21,132.265,132.21,132.245,200700000.0
2009-09-04 01:35:00,132.245,132.245,132.2,132.225,79400000.0
2009-09-04 01:36:00,132.225,132.245,132.225,132.245,82700000.0
2009-09-04 01:37:00,132.235,132.24,132.205,132.225,63100000.0
2009-09-04 01:38:00,132.23,132.235,132.19,132.19,74200000.0
2009-09-04 01:39:00,132.195,132.2,132.165,132.175,82800000.0
2009-09-04 01:40:00,132.18,132.215,132.175,132.18,89800000.0
2009-09-04 01:41:00,132.18,132.18,132.16,132.16,47200000.0
2009-09-04 01:42:00,132.16,132.165,132.16,132.16,9500000.0
2009-09-04 01:43:00,132.16,132.18,132.16,132.18,57400000.0
2009-09-04 01:44:00,132.175,132.215,132.175,132.21,98200000.0
2009-09-04 01:45:00,132.21,132.21,132.19,132.19,34400000.0
2009-09-04 01:46:00,132.19,132.19,132.17,132.175,57100000.0
2009-09-04 01:47:00,132.175,132.18,132.16,132.165,51300000.0
2009-09-04 01:48:00,132.165,132.2,132.165,132.195,50400000.0
2009-09-04 01:49:00,132.195,132.195,132.16,132.165,48600000.0
2009-09-04 01:50:00,132.165,132.18,132.165,132.17,69500000.0
2009-09-04 01:51:00,132.175,132.175,132.16,132.17,35800000.0
2009-09-04 01:52:00,132.175,132.185,132.17,132.185,36400000.0
2009-09-04 01:53:00,132.18,132.18,132.17,132.17,33600000.0
2009-09-04 01:54:00,132.165,132.165,132.125,132.155,129100000.0
2009-09-04 01:55:00,132.15,132.15,132.12,132.12,122000000.0
2009-09-04 01:56:00,132.12,132.12,132.12,132.12,83000000.0
2009-09-04 01:57:00,132.12,132.155,132.12,132.145,138400000.0
2009-09-04 01:58:00,132.145,132.155,132.135,132.15,41400000.0
2009-09-04 01:59:00,132.14,132.17,132.14,132.155,75400000.0
2009-09-04 02:00:00,132.155,132.155,132.115,132.125,129800000.0
2009-09-04 02:01:00,132.135,132.14,132.115,132.13,114800000.0
2009-09-04 02:02:00,132.13,132.145,132.1,132.1,184800000.0
2009-09-04 02:03:00,132.1,132.125,132.1,132.115,41300000.0
2009-09-04 02:04:00,132.115,132.125,132.1,132.125,70600000.0
2009-09-04 02:05:00,132.12,132.175,132.12,132.17,185400000.0
2009-09-04 02:06:00,132.175,132.175,132.14,132.14,158800000.0
2009-09-04 02:07:00,132.14,132.15,132.11,132.14,167300000.0
2009-09-04 02:08:00,132.14,132.155,132.12,132.12,174000000.0
2009-09-04 02:09:00,132.12,132.125,132.09,132.095,128900000.0
2009-09-04 02:10:00,132.095,132.1,132.075,132.08,100000000.0
2009-09-04 02:11:00,132.08,132.12,132.08,132.105,131400000.0
2009-09-04 02:12:00,132.105,132.105,132.1,132.1,21000000.0
2009-09-04 02:13:00,132.105,132.105,132.095,132.1,21200000.0
2009-09-04 02:14:00,132.1,132.11,132.08,132.09,196700000.0
2009-09-04 02:15:00,132.09,132.1,132.09,132.09,87600000.0
2009-09-04 02:16:00,132.09,132.15,132.09,132.12,221200000.0
2009-09-04 02:17:00,132.115,132.115,132.085,132.09,167000000.0
2009-09-04 02:18:00,132.09,132.095,132.02,132.02,248600000.0
2009-09-04 02:19:00,132.02,132.065,132.02,132.06,121400000.0
2009-09-04 02:20:00,132.06,132.06,132.035,132.04,178400000.0
2009-09-04 02:21:00,132.04,132.045,132.035,132.035,111700000.0
2009-09-04 02:22:00,132.035,132.045,132.035,132.04,137800000.0
2009-09-04 02:23:00,132.04,132.105,132.04,132.105,188900000.0
2009-09-04 02:24:00,132.105,132.105,132.065,132.065,234900000.0
2009-09-04 02:25:00,132.065,132.065,132.065,132.065,53900000.0
2009-09-04 02:26:00,132.065,132.065,132.06,132.06,46100000.0
2009-09-04 02:27:00,132.06,132.085,132.06,132.085,119400000.0
2009-09-04 02:28:00,132.085,132.085,132.005,132.02,267500000.0
2009-09-04 02:29:00,132.02,132.02,132.005,132.02,151800000.0
2009-09-04 02:30:00,132.02,132.085,132.02,132.08,189300000.0
2009-09-04 02:31:00,132.085,132.09,132.06,132.075,63600000.0
2009-09-04 02:32:00,132.075,132.08,132.055,132.065,78900000.0
2009-09-04 02:33:00,132.07,132.07,132.04,132.04,22000000.0
2009-09-04 02:34:00,132.04,132.05,132.04,132.04,36800000.0
2009-09-04 02:35:00,132.045,132.06,132.04,132.05,83400000.0
2009-09-04 02:36:00,132.05,132.06,132.05,132.055,84000000.0
2009-09-04 02:37:00,132.055,132.09,132.055,132.075,184700000.0
2009-09-04 02:38:00,132.075,132.08,132.03,132.045,74700000.0
2009-09-04 02:39:00,132.045,132.065,132.045,132.05,53900000.0
2009-09-04 02:40:00,132.05,132.055,132.02,132.05,106200000.0
2009-09-04 02:41:00,132.04,132.06,132.035,132.06,129200000.0
2009-09-04 02:42:00,132.06,132.085,132.06,132.07,137200000.0
2009-09-04 02:43:00,132.07,132.07,132.06,132.06,110000000.0
2009-09-04 02:44:00,132.06,132.06,132.03,132.035,119100000.0
2009-09-04 02:45:00,132.03,132.045,132.03,132.045,84500000.0
2009-09-04 02:46:00,132.05,132.06,132.05,132.055,67800000.0
2009-09-04 02:47:00,132.05,132.065,132.05,132.055,93600000.0
2009-09-04 02:48:00,132.05,132.08,132.05,132.08,107300000.0
2009-09-04 02:49:00,132.08,132.08,132.07,132.08,154400000.0
2009-09-04 02:50:00,132.085,132.125,132.085,132.12,175400000.0
2009-09-04 02:51:00,132.12,132.13,132.1,132.13,122000000.0
2009-09-04 02:52:00,132.125,132.15,132.115,132.14,160300000.0
2009-09-04 02:53:00,132.14,132.15,132.115,132.13,223000000.0
2009-09-04 02:54:00,132.125,132.14,132.1,132.105,196500000.0
2009-09-04 02:55:00,132.105,132.14,132.06,132.085,335200000.0
2009-09-04 02:56:00,132.075,132.125,132.075,132.115,149300000.0
2009-09-04 02:57:00,132.11,132.13,132.1,132.1,104100000.0
2009-09-04 02:58:00,132.11,132.12,132.095,132.105,202600000.0
2009-09-04 02:59:00,132.105,132.12,132.095,132.105,112800000.0
2009-09-04 03:00:00,132.105,132.105,132.07,132.075,109300000.0
2009-09-04 03:01:00,132.06,132.06,132.02,132.03,279800000.0
2009-09-04 03:02:00,132.035,132.075,132.03,132.07,266500000.0
2009-09-04 03:03:00,132.07,132.085,132.07,132.08,68400000.0
2009-09-04 03:04:00,132.08,132.11,132.075,132.095,202400000.0
2009-09-04 03:05:00,132.095,132.1,132.09,132.095,62200000.0
2009-09-04 03:06:00,132.105,132.125,132.075,132.105,304600000.0
2009-09-04 03:07:00,132.11,132.13,132.08,132.09,309200000.0
2009-09-04 03:08:00,132.09,132.095,132.06,132.075,126200000.0
2009-09-04 03:09:00,132.065,132.065,132.005,132.045,180600000.0
2009-09-04 03:10:00,132.045,132.06,132.02,132.055,178200000.0
2009-09-04 03:11:00,132.07,132.07,132.04,132.055,138200000.0
2009-09-04 03:12:00,132.055,132.07,132.05,132.05,108100000.0
2009-09-04 03:13:00,132.05,132.06,132.045,132.05,108100000.0
2009-09-04 03:14:00,132.05,132.055,131.965,131.97,186700000.0
2009-09-04 03:15:00,131.97,132.01,131.97,132.0,150000000.0
2009-09-04 03:16:00,132.0,132.01,131.985,131.985,201500000.0
2009-09-04 03:17:00,131.985,131.985,131.925,131.935,183100000.0
2009-09-04 03:18:00,131.94,131.945,131.875,131.88,233800000.0
2009-09-04 03:19:00,131.88,131.96,131.88,131.95,245300000.0
2009-09-04 03:20:00,131.95,131.95,131.935,131.95,81900000.0
2009-09-04 03:21:00,131.945,131.985,131.935,131.97,128500000.0
2009-09-04 03:22:00,131.97,131.975,131.96,131.96,94200000.0
2009-09-04 03:23:00,131.965,131.965,131.94,131.955,43600000.0
2009-09-04 03:24:00,131.955,131.955,131.92,131.95,46800000.0
2009-09-04 03:25:00,131.95,131.95,131.91,131.91,70200000.0
2009-09-04 03:26:00,131.91,131.955,131.91,131.955,87200000.0
2009-09-04 03:27:00,131.95,131.95,131.93,131.94,71700000.0
2009-09-04 03:28:00,131.94,131.965,131.94,131.945,105500000.0
2009-09-04 03:29:00,131.945,131.945,131.9,131.93,123400000.0
2009-09-04 03:30:00,131.93,131.93,131.785,131.805,284800000.0
2009-09-04 03:31:00,131.805,131.835,131.755,131.795,303600000.0
2009-09-04 03:32:00,131.795,131.835,131.775,131.83,208700000.0
2009-09-04 03:33:00,131.83,131.87,131.83,131.85,143400000.0
2009-09-04 03:34:00,131.85,131.865,131.85,131.865,96400000.0
2009-09-04 03:35:00,131.87,131.885,131.87,131.88,91500000.0
2009-09-04 03:36:00,131.88,131.915,131.88,131.885,217100000.0
2009-09-04 03:37:00,131.885,131.9,131.86,131.86,230100000.0
2009-09-04 03:38:00,131.86,131.92,131.855,131.915,208800000.0
2009-09-04 03:39:00,131.915,131.915,131.865,131.885,113600000.0
2009-09-04 03:40:00,131.885,131.885,131.86,131.86,109000000.0
2009-09-04 03:41:00,131.86,131.86,131.825,131.85,156800000.0
2009-09-04 03:42:00,131.85,131.865,131.84,131.84,129500000.0
2009-09-04 03:43:00,131.845,131.88,131.845,131.875,103200000.0
2009-09-04 03:44:00,131.88,131.885,131.87,131.88,155100000.0
2009-09-04 03:45:00,131.885,131.885,131.86,131.87,203900000.0
2009-09-04 03:46:00,131.86,131.865,131.835,131.84,130300000.0
2009-09-04 03:47:00,131.84,131.865,131.835,131.855,199700000.0
2009-09-04 03:48:00,131.86,131.885,131.855,131.885,102200000.0
2009-09-04 03:49:00,131.88,131.935,131.88,131.93,187400000.0
2009-09-04 03:50:00,131.93,131.93,131.88,131.905,94500000.0
2009-09-04 03:51:00,131.91,131.915,131.9,131.91,132800000.0
2009-09-04 03:52:00,131.91,131.945,131.905,131.935,429000000.0
2009-09-04 03:53:00,131.935,131.94,131.93,131.94,175400000.0
2009-09-04 03:54:00,131.94,131.965,131.94,131.955,238300000.0
2009-09-04 03:55:00,131.96,131.98,131.955,131.965,119800000.0
2009-09-04 03:56:00,131.965,132.02,131.965,132.0,302200000.0
2009-09-04 03:57:00,132.0,132.01,131.965,132.0,239400000.0
2009-09-04 03:58:00,132.0,132.01,131.99,132.005,150600000.0
2009-09-04 03:59:00,132.005,132.045,132.0,132.045,195800000.0
2009-09-04 04:00:00,132.045,132.045,131.96,131.975,315400000.0
2009-09-04 04:01:00,131.98,131.985,131.95,131.96,311800000.0
2009-09-04 04:02:00,131.96,131.985,131.945,131.96,237200000.0
2009-09-04 04:03:00,131.965,131.985,131.95,131.97,159300000.0
2009-09-04 04:04:00,131.975,131.975,131.965,131.965,111900000.0
2009-09-04 04:05:00,131.965,131.975,131.945,131.96,247300000.0
2009-09-04 04:06:00,131.96,131.975,131.96,131.965,114100000.0
2009-09-04 04:07:00,131.965,131.975,131.94,131.94,139300000.0
2009-09-04 04:08:00,131.94,131.945,131.92,131.925,116400000.0
2009-09-04 04:09:00,131.93,131.96,131.925,131.955,148000000.0
2009-09-04 04:10:00,131.955,131.965,131.93,131.93,96700000.0
2009-09-04 04:11:00,131.945,131.955,131.915,131.925,245300000.0
2009-09-04 04:12:00,131.925,131.96,131.92,131.935,123500000.0
2009-09-04 04:13:00,131.935,131.94,131.9,131.91,144000000.0
2009-09-04 04:14:00,131.91,131.91,131.895,131.9,62900000.0
2009-09-04 04:15:00,131.9,131.9,131.85,131.85,181100000.0
2009-09-04 04:16:00,131.86,131.87,131.845,131.86,184700000.0
2009-09-04 04:17:00,131.86,131.88,131.85,131.88,113900000.0
2009-09-04 04:18:00,131.88,131.955,131.88,131.945,180400000.0
2009-09-04 04:19:00,131.945,131.95,131.94,131.945,99200000.0
2009-09-04 04:20:00,131.945,131.96,131.89,131.895,132900000.0
2009-09-04 04:21:00,131.89,131.905,131.89,131.905,51700000.0
2009-09-04 04:22:00,131.895,131.905,131.895,131.905,18800000.0
2009-09-04 04:23:00,131.905,131.915,131.895,131.895,110000000.0
2009-09-04 04:24:00,131.9,131.91,131.9,131.91,52400000.0
2009-09-04 04:25:00,131.91,131.93,131.91,131.92,97000000.0
2009-09-04 04:26:00,131.92,131.92,131.895,131.9,34500000.0
2009-09-04 04:27:00,131.9,131.93,131.9,131.92,254900000.0
2009-09-04 04:28:00,131.92,131.92,131.89,131.895,298700000.0
2009-09-04 04:29:00,131.89,131.91,131.89,131.91,74000000.0
2009-09-04 04:30:00,131.91,131.925,131.87,131.88,456000000.0
2009-09-04 04:31:00,131.885,131.91,131.885,131.9,290700000.0
2009-09-04 04:32:00,131.9,131.935,131.88,131.89,296200000.0
2009-09-04 04:33:00,131.895,131.955,131.895,131.955,197500000.0
2009-09-04 04:34:00,131.965,131.98,131.965,131.97,103000000.0
2009-09-04 04:35:00,131.955,131.965,131.955,131.965,154500000.0
2009-09-04 04:36:00,131.965,131.975,131.95,131.95,100600000.0
2009-09-04 04:37:00,131.95,131.955,131.93,131.94,133000000.0
2009-09-04 04:38:00,131.94,131.96,131.92,131.935,190800000.0
2009-09-04 04:39:00,131.935,131.95,131.925,131.945,117200000.0
2009-09-04 04:40:00,131.945,131.945,131.925,131.93,137400000.0
2009-09-04 04:41:00,131.93,131.935,131.925,131.93,79400000.0
2009-09-04 04:42:00,131.93,131.955,131.93,131.95,87200000.0
2009-09-04 04:43:00,131.945,131.95,131.925,131.95,152200000.0
2009-09-04 04:44:00,131.95,131.955,131.93,131.94,253800000.0
2009-09-04 04:45:00,131.935,131.945,131.935,131.935,69600000.0
2009-09-04 04:46:00,131.935,131.935,131.865,131.905,182200000.0
2009-09-04 04:47:00,131.905,131.91,131.885,131.89,87600000.0
2009-09-04 04:48:00,131.895,131.895,131.855,131.86,245500000.0
2009-09-04 04:49:00,131.86,131.875,131.855,131.86,172100000.0
2009-09-04 04:50:00,131.86,131.865,131.84,131.84,59800000.0
2009-09-04 04:51:00,131.835,131.855,131.835,131.835,129400000.0
2009-09-04 04:52:00,131.835,131.86,131.825,131.84,177000000.0
2009-09-04 04:53:00,131.845,131.885,131.845,131.88,119400000.0
2009-09-04 04:54:00,131.88,131.89,131.875,131.885,135200000.0
2009-09-04 04:55:00,131.885,131.885,131.865,131.875,123600000.0
2009-09-04 04:56:00,131.875,131.89,131.875,131.885,112799999.0
2009-09-04 04:57:00,131.885,131.885,131.875,131.885,79200000.0
2009-09-04 04:58:00,131.885,131.885,131.86,131.865,154200000.0
2009-09-04 04:59:00,131.87,131.87,131.865,131.865,46200000.0
2009-09-04 05:00:00,131.87,131.89,131.87,131.89,249900000.0
2009-09-04 05:01:00,131.89,131.89,131.87,131.875,171100000.0
2009-09-04 05:02:00,131.885,131.885,131.865,131.87,236300000.0
2009-09-04 05:03:00,131.87,131.885,131.865,131.885,135600000.0
2009-09-04 05:04:00,131.885,131.895,131.885,131.895,74000000.0
2009-09-04 05:05:00,131.89,131.89,131.885,131.885,39600000.0
2009-09-04 05:06:00,131.885,131.91,131.88,131.895,143400000.0
2009-09-04 05:07:00,131.895,131.935,131.88,131.935,105300000.0
2009-09-04 05:08:00,131.935,131.935,131.915,131.915,97600000.0
2009-09-04 05:09:00,131.915,131.935,131.915,131.92,74200000.0
2009-09-04 05:10:00,131.92,131.92,131.895,131.905,38200000.0
2009-09-04 05:11:00,131.91,131.915,131.905,131.91,89000000.0
2009-09-04 05:12:00,131.915,131.92,131.91,131.92,127800000.0
2009-09-04 05:13:00,131.92,131.92,131.91,131.91,93400000.0
2009-09-04 05:14:00,131.91,131.915,131.88,131.89,53800000.0
2009-09-04 05:15:00,131.89,131.89,131.885,131.89,32800000.0
2009-09-04 05:16:00,131.89,131.94,131.885,131.915,156800000.0
2009-09-04 05:17:00,131.915,131.92,131.89,131.89,135800000.0
2009-09-04 05:18:00,131.885,131.905,131.885,131.905,94100000.0
2009-09-04 05:19:00,131.92,131.92,131.9,131.905,82600000.0
2009-09-04 05:20:00,131.905,131.92,131.905,131.91,102900000.0
2009-09-04 05:21:00,131.91,131.91,131.895,131.9,54200000.0
2009-09-04 05:22:00,131.905,131.91,131.9,131.9,35000000.0
2009-09-04 05:23:00,131.905,131.91,131.9,131.905,66600000.0
2009-09-04 05:24:00,131.91,131.915,131.88,131.89,174800000.0
2009-09-04 05:25:00,131.89,131.905,131.88,131.89,72400000.0
2009-09-04 05:26:00,131.88,131.89,131.86,131.88,182700000.0
2009-09-04 05:27:00,131.875,131.895,131.875,131.895,87000000.0
2009-09-04 05:28:00,131.895,131.91,131.89,131.91,54300000.0
2009-09-04 05:29:00,131.905,131.91,131.88,131.88,90800000.0
2009-09-04 05:30:00,131.885,131.895,131.88,131.895,48600000.0
2009-09-04 05:31:00,131.895,131.895,131.885,131.89,14800000.0
2009-09-04 05:32:00,131.89,131.9,131.84,131.895,146100000.0
2009-09-04 05:33:00,131.89,131.905,131.88,131.9,121600000.0
2009-09-04 05:34:00,131.895,131.9,131.86,131.865,83800000.0
2009-09-04 05:35:00,131.86,131.89,131.845,131.885,134800000.0
2009-09-04 05:36:00,131.88,131.9,131.875,131.88,125300000.0
2009-09-04 05:37:00,131.88,131.885,131.87,131.885,85400000.0
2009-09-04 05:38:00,131.885,131.885,131.85,131.88,88300000.0
2009-09-04 05:39:00,131.88,131.885,131.87,131.87,75700000.0
2009-09-04 05:40:00,131.875,131.875,131.87,131.87,29600000.0
2009-09-04 05:41:00,131.87,131.87,131.835,131.835,92000000.0
2009-09-04 05:42:00,131.835,131.925,131.835,131.925,84200000.0
2009-09-04 05:43:00,131.925,131.935,131.915,131.925,145200000.0
2009-09-04 05:44:00,131.925,132.0,131.925,131.93,256999999.0
2009-09-04 05:45:00,131.95,132.015,131.945,131.98,279000000.0
2009-09-04 05:46:00,131.98,131.98,131.905,131.965,216600001.0
2009-09-04 05:47:00,131.965,131.965,131.95,131.955,32000000.0
2009-09-04 05:48:00,131.955,131.965,131.94,131.96,62600000.0
2009-09-04 05:49:00,131.96,131.97,131.955,131.965,35600000.0
2009-09-04 05:50:00,131.96,131.965,131.94,131.945,103300000.0
2009-09-04 05:51:00,131.945,131.995,131.94,131.985,237400000.0
2009-09-04 05:52:00,131.985,132.005,131.975,131.995,208300000.0
2009-09-04 05:53:00,131.995,131.995,131.965,131.985,145300000.0
2009-09-04 05:54:00,131.985,132.03,131.985,132.02,317100000.0
2009-09-04 05:55:00,132.02,132.025,131.995,132.015,187300000.0
2009-09-04 05:56:00,132.02,132.025,132.005,132.005,140300000.0
2009-09-04 05:57:00,132.01,132.01,132.005,132.01,46000000.0
2009-09-04 05:58:00,132.005,132.01,131.99,131.99,139500000.0
2009-09-04 05:59:00,131.99,132.0,131.97,131.97,207000000.0
2009-09-04 06:00:00,131.97,132.005,131.965,131.99,190100000.0
2009-09-04 06:01:00,131.99,132.03,131.99,132.015,130700000.0
2009-09-04 06:02:00,132.015,132.03,132.005,132.01,154100000.0
2009-09-04 06:03:00,132.01,132.03,132.01,132.03,80900000.0
2009-09-04 06:04:00,132.025,132.04,132.025,132.04,25200000.0
2009-09-04 06:05:00,132.04,132.04,132.025,132.03,176000000.0
2009-09-04 06:06:00,132.03,132.03,132.0,132.0,155700000.0
2009-09-04 06:07:00,132.0,132.025,132.0,132.025,73100000.0
2009-09-04 06:08:00,132.025,132.035,132.025,132.03,79000000.0
2009-09-04 06:09:00,132.03,132.03,131.99,132.0,174700000.0
2009-09-04 06:10:00,132.0,132.02,132.0,132.02,57200000.0
2009-09-04 06:11:00,132.02,132.025,132.02,132.025,56300000.0
2009-09-04 06:12:00,132.025,132.025,132.015,132.02,42600000.0
2009-09-04 06:13:00,132.02,132.03,132.015,132.015,38700000.0
2009-09-04 06:14:00,132.01,132.04,132.01,132.015,147600000.0
2009-09-04 06:15:00,132.02,132.03,132.01,132.02,86900000.0
2009-09-04 06:16:00,132.02,132.03,132.015,132.025,43400000.0
2009-09-04 06:17:00,132.025,132.055,132.025,132.05,78200000.0
2009-09-04 06:18:00,132.05,132.05,132.03,132.03,76100000.0
2009-09-04 06:19:00,132.025,132.04,132.025,132.04,54300000.0
2009-09-04 06:20:00,132.04,132.045,132.035,132.035,11400000.0
2009-09-04 06:21:00,132.04,132.045,132.03,132.04,36900000.0
2009-09-04 06:22:00,132.04,132.04,132.03,132.04,37100000.0
2009-09-04 06:23:00,132.04,132.065,132.035,132.05,74200000.0
2009-09-04 06:24:00,132.05,132.065,132.05,132.05,61200000.0
2009-09-04 06:25:00,132.05,132.065,132.05,132.06,26600000.0
2009-09-04 06:26:00,132.065,132.08,132.06,132.08,27600000.0
2009-09-04 06:27:00,132.08,132.08,132.065,132.08,59500000.0
2009-09-04 06:28:00,132.08,132.11,132.075,132.095,137200000.0
2009-09-04 06:29:00,132.1,132.105,132.07,132.07,180800000.0
2009-09-04 06:30:00,132.07,132.075,132.015,132.055,176900000.0
2009-09-04 06:31:00,132.05,132.055,132.005,132.02,127000000.0
2009-09-04 06:32:00,132.02,132.03,131.995,132.03,110700000.0
2009-09-04 06:33:00,132.025,132.045,132.025,132.03,106500000.0
2009-09-04 06:34:00,132.035,132.135,132.035,132.075,170100000.0
2009-09-04 06:35:00,132.075,132.1,132.075,132.095,113400000.0
2009-09-04 06:36:00,132.095,132.095,132.07,132.085,79900000.0
2009-09-04 06:37:00,132.085,132.085,132.06,132.06,98600000.0
2009-09-04 06:38:00,132.06,132.06,132.05,132.055,72300000.0
2009-09-04 06:39:00,132.055,132.06,132.05,132.05,68700000.0
2009-09-04 06:40:00,132.05,132.06,132.05,132.055,37800000.0
2009-09-04 06:41:00,132.055,132.06,132.005,132.025,85200000.0
2009-09-04 06:42:00,132.025,132.035,132.01,132.03,94800000.0
2009-09-04 06:43:00,132.03,132.065,132.025,132.06,93200000.0
2009-09-04 06:44:00,132.06,132.085,132.06,132.07,90300000.0
2009-09-04 06:45:00,132.07,132.095,132.07,132.08,76200000.0
2009-09-04 06:46:00,132.08,132.08,132.04,132.04,133800000.0
2009-09-04 06:47:00,132.05,132.07,132.04,132.04,141900000.0
2009-09-04 06:48:00,132.04,132.045,132.0,132.03,188300000.0
2009-09-04 06:49:00,132.03,132.05,132.03,132.035,128700000.0
2009-09-04 06:50:00,132.035,132.06,132.03,132.045,120600000.0
2009-09-04 06:51:00,132.045,132.055,132.045,132.045,213900000.0
2009-09-04 06:52:00,132.045,132.055,132.035,132.055,74700000.0
2009-09-04 06:53:00,132.055,132.07,132.03,132.05,108000000.0
2009-09-04 06:54:00,132.05,132.05,132.025,132.04,110600000.0
2009-09-04 06:55:00,132.04,132.06,132.03,132.045,120100000.0
2009-09-04 06:56:00,132.04,132.04,132.005,132.015,82700000.0
2009-09-04 06:57:00,132.015,132.06,132.015,132.06,77100000.0
2009-09-04 06:58:00,132.055,132.06,131.975,131.995,164900000.0
2009-09-04 06:59:00,131.995,132.005,131.975,131.995,181000000.0
2009-09-04 07:00:00,131.995,132.015,131.99,132.01,62000000.0
2009-09-04 07:01:00,132.01,132.065,132.01,132.025,166700000.0
2009-09-04 07:02:00,132.025,132.065,132.015,132.065,175100000.0
2009-09-04 07:03:00,132.055,132.055,132.03,132.035,73700000.0
2009-09-04 07:04:00,132.04,132.055,132.025,132.035,175900000.0
2009-09-04 07:05:00,132.03,132.04,132.03,132.04,51700000.0
2009-09-04 07:06:00,132.04,132.06,132.035,132.05,56700000.0
2009-09-04 07:07:00,132.05,132.065,132.05,132.055,68700000.0
2009-09-04 07:08:00,132.055,132.065,132.055,132.06,59500000.0
2009-09-04 07:09:00,132.06,132.06,132.02,132.03,123500000.0
2009-09-04 07:10:00,132.03,132.04,132.015,132.015,113100000.0
2009-09-04 07:11:00,132.015,132.025,131.995,132.0,185000000.0
2009-09-04 07:12:00,132.0,132.0,131.985,131.985,50700000.0
2009-09-04 07:13:00,131.985,132.015,131.985,132.0,105900000.0
2009-09-04 07:14:00,132.0,132.015,132.0,132.005,103100000.0
2009-09-04 07:15:00,132.0,132.03,132.0,132.015,57200000.0
2009-09-04 07:16:00,132.005,132.03,132.005,132.02,76600000.0
2009-09-04 07:17:00,132.02,132.02,131.98,131.98,131300000.0
2009-09-04 07:18:00,131.98,131.985,131.97,131.98,77200000.0
2009-09-04 07:19:00,131.98,131.99,131.975,131.985,74800000.0
2009-09-04 07:20:00,131.985,131.99,131.97,131.975,102300000.0
2009-09-04 07:21:00,131.97,131.995,131.965,131.985,129400000.0
2009-09-04 07:22:00,131.98,131.98,131.98,131.98,30800000.0
2009-09-04 07:23:00,131.975,131.975,131.965,131.97,62100000.0
2009-09-04 07:24:00,131.97,131.97,131.94,131.955,152100000.0
2009-09-04 07:25:00,131.955,131.955,131.93,131.945,128600000.0
2009-09-04 07:26:00,131.945,131.945,131.94,131.94,54800000.0
2009-09-04 07:27:00,131.94,131.94,131.935,131.94,131600000.0
2009-09-04 07:28:00,131.935,131.98,131.935,131.98,65200000.0
2009-09-04 07:29:00,131.975,131.995,131.97,131.99,75800000.0
2009-09-04 07:30:00,131.99,132.01,131.99,132.0,125400000.0
2009-09-04 07:31:00,132.0,132.025,131.99,132.025,86500000.0
2009-09-04 07:32:00,132.025,132.025,132.0,132.015,150300000.0
2009-09-04 07:33:00,132.015,132.015,132.0,132.0,46600000.0
2009-09-04 07:34:00,132.005,132.025,132.005,132.02,209800000.0
2009-09-04 07:35:00,132.015,132.015,131.98,131.985,136100000.0
2009-09-04 07:36:00,131.985,132.005,131.98,132.0,225400000.0
2009-09-04 07:37:00,132.0,132.01,132.0,132.005,178400000.0
2009-09-04 07:38:00,132.005,132.075,132.0,132.065,160600000.0
2009-09-04 07:39:00,132.065,132.065,132.03,132.03,144700000.0
2009-09-04 07:40:00,132.035,132.075,132.035,132.075,110700000.0
2009-09-04 07:41:00,132.075,132.09,132.07,132.075,194600000.0
2009-09-04 07:42:00,132.075,132.085,132.05,132.055,204200000.0
2009-09-04 07:43:00,132.04,132.04,132.02,132.03,287400000.0
2009-09-04 07:44:00,132.03,132.1,132.03,132.095,215500000.0
2009-09-04 07:45:00,132.095,132.095,132.075,132.08,214600000.0
2009-09-04 07:46:00,132.08,132.08,132.045,132.065,145600000.0
2009-09-04 07:47:00,132.06,132.065,132.045,132.065,44900000.0
2009-09-04 07:48:00,132.065,132.1,132.065,132.1,69200000.0
2009-09-04 07:49:00,132.1,132.1,132.075,132.08,122600000.0
2009-09-04 07:50:00,132.08,132.145,132.08,132.125,150100000.0
2009-09-04 07:51:00,132.13,132.13,132.085,132.09,118000000.0
2009-09-04 07:52:00,132.09,132.105,132.085,132.105,101300000.0
2009-09-04 07:53:00,132.11,132.135,132.11,132.125,43400000.0
2009-09-04 07:54:00,132.125,132.14,132.12,132.12,102100000.0
2009-09-04 07:55:00,132.13,132.13,132.12,132.12,86600000.0
2009-09-04 07:56:00,132.12,132.135,132.105,132.135,133400000.0
2009-09-04 07:57:00,132.135,132.145,132.135,132.14,82400000.0
2009-09-04 07:58:00,132.13,132.155,132.125,132.15,95200000.0
2009-09-04 07:59:00,132.145,132.16,132.13,132.13,112200000.0
2009-09-04 08:00:00,132.13,132.135,132.1,132.13,171800000.0
2009-09-04 08:01:00,132.12,132.165,132.115,132.155,198100000.0
2009-09-04 08:02:00,132.155,132.155,132.13,132.135,117000000.0
2009-09-04 08:03:00,132.14,132.14,132.125,132.13,54200000.0
2009-09-04 08:04:00,132.13,132.16,132.13,132.13,180300000.0
2009-09-04 08:05:00,132.135,132.135,132.11,132.125,282400000.0
2009-09-04 08:06:00,132.125,132.13,132.105,132.115,301099998.0
2009-09-04 08:07:00,132.115,132.12,132.11,132.12,170000000.0
2009-09-04 08:08:00,132.12,132.135,132.115,132.13,263600000.0
2009-09-04 08:09:00,132.125,132.13,132.1,132.105,84300000.0
2009-09-04 08:10:00,132.1,132.13,132.1,132.125,94100000.0
2009-09-04 08:11:00,132.125,132.14,132.055,132.07,280200000.0
2009-09-04 08:12:00,132.075,132.09,132.07,132.08,278200000.0
2009-09-04 08:13:00,132.08,132.11,132.08,132.105,111200000.0
2009-09-04 08:14:00,132.105,132.145,132.105,132.135,186400000.0
2009-09-04 08:15:00,132.135,132.175,132.135,132.155,230700000.0
2009-09-04 08:16:00,132.15,132.155,132.135,132.135,114500000.0
2009-09-04 08:17:00,132.135,132.145,132.095,132.095,535299999.0
2009-09-04 08:18:00,132.1,132.1,132.075,132.075,569399999.0
2009-09-04 08:19:00,132.075,132.115,132.075,132.105,353100000.0
2009-09-04 08:20:00,132.105,132.15,132.105,132.135,162600000.0
2009-09-04 08:21:00,132.125,132.16,132.12,132.125,154800000.0
2009-09-04 08:22:00,132.125,132.13,132.11,132.115,54200000.0
2009-09-04 08:23:00,132.115,132.14,132.115,132.135,83800000.0
2009-09-04 08:24:00,132.135,132.14,132.095,132.1,241800000.0
2009-09-04 08:25:00,132.1,132.135,132.08,132.09,306700000.0
2009-09-04 08:26:00,132.09,132.13,132.09,132.105,187100000.0
2009-09-04 08:27:00,132.105,132.12,132.095,132.115,122000000.0
2009-09-04 08:28:00,132.115,132.13,132.11,132.12,74900000.0
2009-09-04 08:29:00,132.12,132.15,132.12,132.15,125200000.0
2009-09-04 08:30:00,132.155,132.165,132.15,132.16,69200000.0
2009-09-04 08:31:00,132.155,132.175,132.155,132.165,156600000.0
2009-09-04 08:32:00,132.165,132.165,132.155,132.16,137700000.0
2009-09-04 08:33:00,132.16,132.16,132.135,132.14,197700000.0
2009-09-04 08:34:00,132.14,132.155,132.14,132.155,288799999.0
2009-09-04 08:35:00,132.15,132.16,132.135,132.145,396000004.0
2009-09-04 08:36:00,132.145,132.165,132.145,132.145,83000000.0
2009-09-04 08:37:00,132.15,132.165,132.145,132.165,79400000.0
2009-09-04 08:38:00,132.165,132.19,132.135,132.19,220200000.0
2009-09-04 08:39:00,132.19,132.19,132.18,132.18,89500000.0
2009-09-04 08:40:00,132.185,132.19,132.155,132.18,153400000.0
2009-09-04 08:41:00,132.18,132.18,132.16,132.175,132400000.0
2009-09-04 08:42:00,132.17,132.19,132.165,132.185,100500000.0
2009-09-04 08:43:00,132.185,132.225,132.175,132.22,133400000.0
2009-09-04 08:44:00,132.225,132.235,132.215,132.23,393400000.0
2009-09-04 08:45:00,132.23,132.285,132.225,132.27,433300000.0
2009-09-04 08:46:00,132.265,132.265,132.225,132.25,401399999.0
2009-09-04 08:47:00,132.255,132.255,132.21,132.215,126400000.0
2009-09-04 08:48:00,132.22,132.285,132.215,132.275,225400000.0
2009-09-04 08:49:00,132.275,132.285,132.26,132.285,284500000.0
2009-09-04 08:50:00,132.285,132.285,132.21,132.225,332700000.0
2009-09-04 08:51:00,132.23,132.235,132.215,132.22,270600000.0
2009-09-04 08:52:00,132.22,132.25,132.22,132.235,170500000.0
2009-09-04 08:53:00,132.24,132.24,132.215,132.23,238000000.0
2009-09-04 08:54:00,132.23,132.31,132.225,132.31,271600000.0
2009-09-04 08:55:00,132.31,132.32,132.29,132.305,263400000.0
2009-09-04 08:56:00,132.305,132.33,132.3,132.33,319700000.0
2009-09-04 08:57:00,132.33,132.335,132.315,132.32,190500000.0
2009-09-04 08:58:00,132.32,132.33,132.29,132.305,416500000.0
2009-09-04 08:59:00,132.3,132.335,132.285,132.335,338400000.0
2009-09-04 09:00:00,132.33,132.345,132.285,132.345,553800000.0
2009-09-04 09:01:00,132.345,132.39,132.325,132.365,339700000.0
2009-09-04 09:02:00,132.365,132.37,132.325,132.33,375600000.0
2009-09-04 09:03:00,132.335,132.37,132.33,132.365,283200000.0
2009-09-04 09:04:00,132.365,132.375,132.325,132.335,114100000.0
2009-09-04 09:05:00,132.335,132.36,132.325,132.35,286800000.0
2009-09-04 09:06:00,132.355,132.36,132.335,132.35,317100000.0
2009-09-04 09:07:00,132.35,132.375,132.345,132.35,231700000.0
2009-09-04 09:08:00,132.35,132.37,132.29,132.305,350500000.0
2009-09-04 09:09:00,132.31,132.36,132.31,132.34,215500000.0
2009-09-04 09:10:00,132.34,132.355,132.315,132.345,170900000.0
2009-09-04 09:11:00,132.34,132.35,132.325,132.34,200500000.0
2009-09-04 09:12:00,132.335,132.375,132.32,132.35,297900000.0
2009-09-04 09:13:00,132.345,132.35,132.315,132.325,136900000.0
2009-09-04 09:14:00,132.325,132.365,132.325,132.36,228000000.0
2009-09-04 09:15:00,132.36,132.38,132.36,132.38,178700000.0
2009-09-04 09:16:00,132.38,132.425,132.38,132.425,341600000.0
2009-09-04 09:17:00,132.425,132.43,132.415,132.425,183500002.0
2009-09-04 09:18:00,132.425,132.44,132.405,132.41,190400000.0
2009-09-04 09:19:00,132.41,132.42,132.375,132.38,134300000.0
2009-09-04 09:20:00,132.38,132.47,132.38,132.41,342399999.0
2009-09-04 09:21:00,132.395,132.4,132.385,132.385,206400000.0
2009-09-04 09:22:00,132.39,132.405,132.35,132.405,359400000.0
2009-09-04 09:23:00,132.405,132.425,132.39,132.42,213000000.0
2009-09-04 09:24:00,132.42,132.45,132.415,132.435,279700000.0
2009-09-04 09:25:00,132.435,132.475,132.39,132.46,462499999.0
2009-09-04 09:26:00,132.46,132.465,132.405,132.465,420400001.0
2009-09-04 09:27:00,132.46,132.46,132.4,132.43,501699999.0
2009-09-04 09:28:00,132.43,132.435,132.385,132.4,156500000.0
2009-09-04 09:29:00,132.4,132.4,132.38,132.385,154600000.0
2009-09-04 09:30:00,132.385,132.39,132.32,132.36,497500000.0
2009-09-04 09:31:00,132.36,132.365,132.33,132.33,533100000.0
2009-09-04 09:32:00,132.33,132.36,132.33,132.345,290900000.0
2009-09-04 09:33:00,132.345,132.385,132.345,132.375,326599999.0
2009-09-04 09:34:00,132.375,132.385,132.375,132.38,574600000.0
2009-09-04 09:35:00,132.38,132.39,132.38,132.39,222800001.0
2009-09-04 09:36:00,132.39,132.415,132.38,132.41,469100000.0
2009-09-04 09:37:00,132.405,132.415,132.385,132.41,195900000.0
2009-09-04 09:38:00,132.41,132.445,132.4,132.4,205500000.0
2009-09-04 09:39:00,132.395,132.465,132.385,132.43,322800000.0
2009-09-04 09:40:00,132.43,132.44,132.405,132.43,283400000.0
2009-09-04 09:41:00,132.43,132.455,132.41,132.445,338800000.0
2009-09-04 09:42:00,132.445,132.5,132.445,132.475,331900000.0
2009-09-04 09:43:00,132.475,132.48,132.425,132.44,396200000.0
2009-09-04 09:44:00,132.44,132.485,132.44,132.475,271400001.0
2009-09-04 09:45:00,132.48,132.515,132.48,132.48,253400000.0
2009-09-04 09:46:00,132.485,132.505,132.485,132.505,142900000.0
2009-09-04 09:47:00,132.505,132.515,132.455,132.47,238400000.0
2009-09-04 09:48:00,132.47,132.485,132.47,132.48,247800000.0
2009-09-04 09:49:00,132.475,132.48,132.45,132.46,252600000.0
2009-09-04 09:50:00,132.455,132.46,132.43,132.435,468999997.0
2009-09-04 09:51:00,132.435,132.45,132.42,132.43,314100001.0
2009-09-04 09:52:00,132.43,132.435,132.415,132.42,172700001.0
2009-09-04 09:53:00,132.42,132.42,132.385,132.39,285500001.0
2009-09-04 09:54:00,132.395,132.4,132.375,132.39,193699999.0
2009-09-04 09:55:00,132.395,132.42,132.385,132.385,355099999.0
2009-09-04 09:56:00,132.39,132.4,132.375,132.395,176900000.0
2009-09-04 09:57:00,132.395,132.405,132.38,132.39,344699997.0
2009-09-04 09:58:00,132.395,132.43,132.395,132.4,106000000.0
2009-09-04 09:59:00,132.4,132.545,132.4,132.545,760299998.0
2009-09-04 10:00:00,132.545,132.545,132.455,132.47,452399999.0
2009-09-04 10:01:00,132.47,132.47,132.43,132.43,286000000.0
2009-09-04 10:02:00,132.43,132.485,132.43,132.445,438500000.0
2009-09-04 10:03:00,132.445,132.47,132.44,132.44,284300000.0
2009-09-04 10:04:00,132.44,132.455,132.41,132.41,328400000.0
2009-09-04 10:05:00,132.41,132.41,132.37,132.375,348100000.0
2009-09-04 10:06:00,132.375,132.445,132.375,132.445,170600000.0
2009-09-04 10:07:00,132.445,132.47,132.445,132.465,133300000.0
2009-09-04 10:08:00,132.465,132.47,132.445,132.45,102199999.0
2009-09-04 10:09:00,132.45,132.485,132.405,132.485,331400000.0
2009-09-04 10:10:00,132.49,132.52,132.48,132.51,120200000.0
2009-09-04 10:11:00,132.51,132.51,132.465,132.465,265700000.0
2009-09-04 10:12:00,132.465,132.475,132.39,132.39,255700001.0
2009-09-04 10:13:00,132.39,132.43,132.39,132.39,245600000.0
2009-09-04 10:14:00,132.39,132.44,132.385,132.435,239800000.0
2009-09-04 10:15:00,132.435,132.455,132.4,132.415,403100000.0
2009-09-04 10:16:00,132.415,132.43,132.415,132.43,52000000.0
2009-09-04 10:17:00,132.43,132.44,132.405,132.415,298499998.0
2009-09-04 10:18:00,132.415,132.42,132.38,132.405,267700000.0
2009-09-04 10:19:00,132.405,132.405,132.38,132.39,138200000.0
2009-09-04 10:20:00,132.39,132.405,132.385,132.4,279200000.0
2009-09-04 10:21:00,132.4,132.4,132.385,132.4,131600000.0
2009-09-04 10:22:00,132.4,132.4,132.39,132.4,110200000.0
2009-09-04 10:23:00,132.4,132.415,132.38,132.39,234200000.0
2009-09-04 10:24:00,132.39,132.39,132.37,132.37,260600000.0
2009-09-04 10:25:00,132.375,132.38,132.37,132.37,194299999.0
2009-09-04 10:26:00,132.37,132.38,132.365,132.365,180700000.0
2009-09-04 10:27:00,132.365,132.38,132.355,132.375,140200000.0
2009-09-04 10:28:00,132.375,132.38,132.365,132.38,119400000.0
2009-09-04 10:29:00,132.375,132.385,132.355,132.36,116900000.0
2009-09-04 10:30:00,132.36,132.365,132.34,132.355,262600000.0
2009-09-04 10:31:00,132.35,132.36,132.325,132.35,92400000.0
2009-09-04 10:32:00,132.35,132.39,132.35,132.37,92400000.0
2009-09-04 10:33:00,132.375,132.395,132.375,132.385,164200000.0
2009-09-04 10:34:00,132.385,132.4,132.38,132.385,123500000.0
2009-09-04 10:35:00,132.385,132.4,132.38,132.39,55000000.0
2009-09-04 10:36:00,132.395,132.405,132.39,132.405,148500000.0
2009-09-04 10:37:00,132.405,132.41,132.39,132.395,191500000.0
2009-09-04 10:38:00,132.395,132.43,132.395,132.42,138100000.0
2009-09-04 10:39:00,132.42,132.43,132.415,132.43,102700000.0
2009-09-04 10:40:00,132.43,132.46,132.43,132.46,92700000.0
2009-09-04 10:41:00,132.455,132.515,132.455,132.505,178200000.0
2009-09-04 10:42:00,132.505,132.53,132.505,132.52,137000000.0
2009-09-04 10:43:00,132.525,132.525,132.515,132.525,101800000.0
2009-09-04 10:44:00,132.525,132.605,132.525,132.585,326899999.0
2009-09-04 10:45:00,132.575,132.655,132.57,132.645,418699998.0
2009-09-04 10:46:00,132.645,132.655,132.62,132.62,856600001.0
2009-09-04 10:47:00,132.625,132.625,132.605,132.615,216600000.0
2009-09-04 10:48:00,132.61,132.61,132.585,132.59,180100000.0
2009-09-04 10:49:00,132.59,132.595,132.575,132.575,96400000.0
2009-09-04 10:50:00,132.575,132.575,132.545,132.555,163800000.0
2009-09-04 10:51:00,132.555,132.565,132.545,132.55,199700000.0
2009-09-04 10:52:00,132.55,132.56,132.545,132.555,127000000.0
2009-09-04 10:53:00,132.55,132.56,132.525,132.525,260800000.0
2009-09-04 10:54:00,132.525,132.535,132.49,132.505,296800001.0
2009-09-04 10:55:00,132.505,132.525,132.485,132.485,305699999.0
2009-09-04 10:56:00,132.49,132.525,132.48,132.52,333200000.0
2009-09-04 10:57:00,132.52,132.53,132.515,132.52,196500001.0
2009-09-04 10:58:00,132.525,132.545,132.52,132.535,451400001.0
2009-09-04 10:59:00,132.535,132.535,132.51,132.515,304200001.0
2009-09-04 11:00:00,132.515,132.555,132.485,132.55,367300000.0
2009-09-04 11:01:00,132.545,132.565,132.535,132.55,394500000.0
2009-09-04 11:02:00,132.55,132.59,132.55,132.565,484800000.0
2009-09-04 11:03:00,132.565,132.57,132.545,132.555,536800002.0
2009-09-04 11:04:00,132.555,132.575,132.555,132.57,210700000.0
2009-09-04 11:05:00,132.565,132.58,132.53,132.545,411699999.0
2009-09-04 11:06:00,132.545,132.545,132.53,132.545,189000000.0
2009-09-04 11:07:00,132.55,132.55,132.53,132.54,339200001.0
2009-09-04 11:08:00,132.545,132.57,132.535,132.555,238300001.0
2009-09-04 11:09:00,132.555,132.565,132.55,132.56,110400000.0
2009-09-04 11:10:00,132.56,132.56,132.54,132.54,139400000.0
2009-09-04 11:11:00,132.54,132.545,132.505,132.51,342300000.0
2009-09-04 11:12:00,132.515,132.535,132.51,132.52,142000000.0
2009-09-04 11:13:00,132.525,132.545,132.52,132.53,94400000.0
2009-09-04 11:14:00,132.53,132.545,132.52,132.525,188800000.0
2009-09-04 11:15:00,132.52,132.53,132.52,132.525,78200000.0
2009-09-04 11:16:00,132.525,132.535,132.52,132.53,184500000.0
2009-09-04 11:17:00,132.53,132.53,132.515,132.52,227000000.0
2009-09-04 11:18:00,132.52,132.52,132.515,132.515,82100000.0
2009-09-04 11:19:00,132.515,132.535,132.515,132.515,97400000.0
2009-09-04 11:20:00,132.515,132.54,132.51,132.51,402600000.0
2009-09-04 11:21:00,132.51,132.525,132.49,132.515,184100000.0
2009-09-04 11:22:00,132.515,132.52,132.51,132.515,89000000.0
2009-09-04 11:23:00,132.525,132.535,132.515,132.535,205500000.0
2009-09-04 11:24:00,132.535,132.565,132.535,132.565,85500000.0
2009-09-04 11:25:00,132.56,132.57,132.55,132.56,83200000.0
2009-09-04 11:26:00,132.565,132.605,132.545,132.59,155800000.0
2009-09-04 11:27:00,132.585,132.595,132.565,132.575,70600000.0
2009-09-04 11:28:00,132.575,132.58,132.53,132.56,175600000.0
2009-09-04 11:29:00,132.56,132.56,132.54,132.545,107000000.0
2009-09-04 11:30:00,132.545,132.55,132.5,132.5,120300000.0
2009-09-04 11:31:00,132.505,132.525,132.505,132.525,99000000.0
2009-09-04 11:32:00,132.52,132.525,132.47,132.475,180600000.0
2009-09-04 11:33:00,132.475,132.49,132.46,132.49,133600000.0
2009-09-04 11:34:00,132.485,132.485,132.465,132.47,198300000.0
2009-09-04 11:35:00,132.47,132.475,132.455,132.46,286100000.0
2009-09-04 11:36:00,132.46,132.475,132.46,132.465,123600000.0
2009-09-04 11:37:00,132.47,132.475,132.455,132.47,108200000.0
2009-09-04 11:38:00,132.48,132.49,132.475,132.49,161200000.0
2009-09-04 11:39:00,132.48,132.52,132.48,132.52,169400000.0
2009-09-04 11:40:00,132.52,132.54,132.495,132.495,207800000.0
2009-09-04 11:41:00,132.495,132.52,132.49,132.505,185200000.0
2009-09-04 11:42:00,132.505,132.525,132.505,132.525,93200000.0
2009-09-04 11:43:00,132.525,132.525,132.5,132.505,211700000.0
2009-09-04 11:44:00,132.505,132.51,132.49,132.5,168000000.0
2009-09-04 11:45:00,132.5,132.54,132.49,132.5,147800000.0
2009-09-04 11:46:00,132.495,132.5,132.485,132.485,127000000.0
2009-09-04 11:47:00,132.49,132.495,132.445,132.45,288900000.0
2009-09-04 11:48:00,132.455,132.47,132.435,132.455,180200000.0
2009-09-04 11:49:00,132.45,132.47,132.45,132.465,66400000.0
2009-09-04 11:50:00,132.465,132.48,132.46,132.47,98100000.0
2009-09-04 11:51:00,132.465,132.475,132.46,132.46,231600000.0
2009-09-04 11:52:00,132.46,132.46,132.44,132.445,145900000.0
2009-09-04 11:53:00,132.445,132.455,132.44,132.445,80200000.0
2009-09-04 11:54:00,132.445,132.445,132.43,132.44,45800000.0
2009-09-04 11:55:00,132.43,132.43,132.36,132.36,197600000.0
2009-09-04 11:56:00,132.365,132.385,132.355,132.37,141900000.0
2009-09-04 11:57:00,132.365,132.38,132.34,132.375,546100000.0
2009-09-04 11:58:00,132.37,132.385,132.355,132.37,200600000.0
2009-09-04 11:59:00,132.375,132.42,132.375,132.42,122900000.0
2009-09-04 12:00:00,132.42,132.445,132.405,132.435,200800000.0
2009-09-04 12:01:00,132.43,132.43,132.415,132.42,176900000.0
2009-09-04 12:02:00,132.42,132.42,132.405,132.41,95300000.0
2009-09-04 12:03:00,132.41,132.41,132.4,132.405,75200000.0
2009-09-04 12:04:00,132.405,132.41,132.4,132.4,74900000.0
2009-09-04 12:05:00,132.4,132.41,132.34,132.36,316200000.0
2009-09-04 12:06:00,132.36,132.36,132.32,132.36,240800000.0
2009-09-04 12:07:00,132.36,132.36,132.35,132.36,71300000.0
2009-09-04 12:08:00,132.365,132.38,132.355,132.355,140800000.0
2009-09-04 12:09:00,132.36,132.375,132.34,132.34,111800000.0
2009-09-04 12:10:00,132.345,132.355,132.315,132.335,229200000.0
2009-09-04 12:11:00,132.335,132.345,132.325,132.335,111800000.0
2009-09-04 12:12:00,132.335,132.35,132.325,132.325,69100000.0
2009-09-04 12:13:00,132.33,132.33,132.305,132.315,113300000.0
2009-09-04 12:14:00,132.315,132.335,132.315,132.335,114700000.0
2009-09-04 12:15:00,132.33,132.335,132.31,132.315,234100000.0
2009-09-04 12:16:00,132.32,132.33,132.315,132.325,102300000.0
2009-09-04 12:17:00,132.325,132.355,132.325,132.345,131600000.0
2009-09-04 12:18:00,132.345,132.345,132.33,132.345,76400000.0
2009-09-04 12:19:00,132.34,132.34,132.325,132.34,40400000.0
2009-09-04 12:20:00,132.34,132.385,132.34,132.375,114700000.0
2009-09-04 12:21:00,132.375,132.39,132.375,132.385,42100000.0
2009-09-04 12:22:00,132.375,132.395,132.36,132.365,227000000.0
2009-09-04 12:23:00,132.37,132.38,132.37,132.38,28000000.0
2009-09-04 12:24:00,132.375,132.38,132.37,132.38,69900000.0
2009-09-04 12:25:00,132.38,132.385,132.37,132.375,172600000.0
2009-09-04 12:26:00,132.375,132.375,132.34,132.35,217900000.0
2009-09-04 12:27:00,132.345,132.365,132.345,132.365,123000000.0
2009-09-04 12:28:00,132.365,132.37,132.35,132.365,214000000.0
2009-09-04 12:29:00,132.365,132.4,132.36,132.395,217300000.0
2009-09-04 12:30:00,132.4,132.42,132.395,132.395,180100000.0
2009-09-04 12:31:00,132.4,132.405,132.395,132.4,96700000.0
2009-09-04 12:32:00,132.4,132.41,132.395,132.41,53300000.0
2009-09-04 12:33:00,132.41,132.415,132.4,132.415,56500000.0
2009-09-04 12:34:00,132.415,132.435,132.41,132.43,112100000.0
2009-09-04 12:35:00,132.435,132.44,132.415,132.42,148500001.0
2009-09-04 12:36:00,132.425,132.43,132.4,132.415,142700000.0
2009-09-04 12:37:00,132.415,132.425,132.415,132.415,25800000.0
2009-09-04 12:38:00,132.415,132.44,132.415,132.425,136600000.0
2009-09-04 12:39:00,132.425,132.455,132.415,132.445,122600000.0
2009-09-04 12:40:00,132.445,132.445,132.43,132.435,136100000.0
2009-09-04 12:41:00,132.435,132.445,132.43,132.435,58600000.0
2009-09-04 12:42:00,132.44,132.465,132.44,132.46,60300000.0
2009-09-04 12:43:00,132.46,132.46,132.435,132.455,87700000.0
2009-09-04 12:44:00,132.455,132.465,132.445,132.445,156100000.0
2009-09-04 12:45:00,132.445,132.47,132.445,132.47,119400000.0
2009-09-04 12:46:00,132.47,132.48,132.455,132.455,147600000.0
2009-09-04 12:47:00,132.455,132.465,132.445,132.445,118400000.0
2009-09-04 12:48:00,132.45,132.465,132.445,132.46,106800000.0
2009-09-04 12:49:00,132.46,132.46,132.45,132.455,49200000.0
2009-09-04 12:50:00,132.455,132.455,132.445,132.45,46400000.0
2009-09-04 12:51:00,132.45,132.455,132.44,132.455,23400000.0
2009-09-04 12:52:00,132.445,132.455,132.445,132.455,30400000.0
2009-09-04 12:53:00,132.455,132.465,132.45,132.455,35800000.0
2009-09-04 12:54:00,132.455,132.465,132.455,132.465,37200000.0
2009-09-04 12:55:00,132.465,132.465,132.4,132.4,138400000.0
2009-09-04 12:56:00,132.4,132.415,132.4,132.4,48300000.0
2009-09-04 12:57:00,132.405,132.405,132.4,132.4,38900000.0
2009-09-04 12:58:00,132.405,132.42,132.4,132.4,178100000.0
2009-09-04 12:59:00,132.4,132.4,132.325,132.345,301000000.0
2009-09-04 13:00:00,132.345,132.46,132.345,132.445,254700000.0
2009-09-04 13:01:00,132.445,132.545,132.445,132.515,319800000.0
2009-09-04 13:02:00,132.52,132.535,132.465,132.5,381300000.0
2009-09-04 13:03:00,132.505,132.51,132.465,132.475,202700000.0
2009-09-04 13:04:00,132.475,132.52,132.47,132.515,251000000.0
2009-09-04 13:05:00,132.51,132.52,132.505,132.505,212800000.0
2009-09-04 13:06:00,132.505,132.505,132.47,132.48,181699999.0
2009-09-04 13:07:00,132.485,132.485,132.445,132.445,60600000.0
2009-09-04 13:08:00,132.445,132.455,132.43,132.435,109200000.0
2009-09-04 13:09:00,132.435,132.455,132.43,132.43,132999999.0
2009-09-04 13:10:00,132.43,132.43,132.39,132.39,175600000.0
2009-09-04 13:11:00,132.39,132.405,132.385,132.405,97000000.0
2009-09-04 13:12:00,132.405,132.405,132.375,132.395,130000000.0
2009-09-04 13:13:00,132.39,132.405,132.385,132.405,27600000.0
2009-09-04 13:14:00,132.415,132.425,132.415,132.425,63600000.0
2009-09-04 13:15:00,132.42,132.445,132.42,132.445,42900000.0
2009-09-04 13:16:00,132.43,132.445,132.43,132.445,85100000.0
2009-09-04 13:17:00,132.445,132.465,132.44,132.44,68000000.0
2009-09-04 13:18:00,132.435,132.45,132.43,132.45,108400000.0
2009-09-04 13:19:00,132.45,132.45,132.425,132.43,100600000.0
2009-09-04 13:20:00,132.43,132.445,132.425,132.44,62800000.0
2009-09-04 13:21:00,132.44,132.44,132.405,132.41,346000000.0
2009-09-04 13:22:00,132.415,132.42,132.405,132.42,76700000.0
2009-09-04 13:23:00,132.42,132.435,132.42,132.43,40200000.0
2009-09-04 13:24:00,132.435,132.45,132.43,132.45,54200000.0
2009-09-04 13:25:00,132.45,132.45,132.42,132.425,185100000.0
2009-09-04 13:26:00,132.425,132.435,132.415,132.435,186600000.0
2009-09-04 13:27:00,132.435,132.455,132.42,132.425,147200000.0
2009-09-04 13:28:00,132.42,132.42,132.36,132.38,238600000.0
2009-09-04 13:29:00,132.39,132.39,132.375,132.39,156100000.0
2009-09-04 13:30:00,132.39,132.4,132.37,132.37,109600000.0
2009-09-04 13:31:00,132.375,132.385,132.36,132.365,116800000.0
2009-09-04 13:32:00,132.365,132.39,132.365,132.385,153200000.0
2009-09-04 13:33:00,132.385,132.39,132.365,132.365,144200001.0
2009-09-04 13:34:00,132.37,132.38,132.355,132.365,214100001.0
2009-09-04 13:35:00,132.365,132.38,132.365,132.38,42400000.0
2009-09-04 13:36:00,132.385,132.395,132.365,132.375,151000000.0
2009-09-04 13:37:00,132.375,132.375,132.33,132.335,239700000.0
2009-09-04 13:38:00,132.33,132.37,132.325,132.345,120500000.0
2009-09-04 13:39:00,132.34,132.345,132.33,132.345,62700000.0
2009-09-04 13:40:00,132.345,132.35,132.32,132.325,104800000.0
2009-09-04 13:41:00,132.325,132.355,132.315,132.32,234400000.0
2009-09-04 13:42:00,132.315,132.335,132.31,132.315,237200000.0
2009-09-04 13:43:00,132.315,132.315,132.295,132.3,194800000.0
2009-09-04 13:44:00,132.3,132.31,132.295,132.305,125200000.0
2009-09-04 13:45:00,132.305,132.32,132.295,132.32,185400000.0
2009-09-04 13:46:00,132.315,132.36,132.315,132.355,157500000.0
2009-09-04 13:47:00,132.36,132.39,132.35,132.38,102300000.0
2009-09-04 13:48:00,132.385,132.385,132.36,132.375,252100000.0
2009-09-04 13:49:00,132.375,132.38,132.345,132.365,152900000.0
2009-09-04 13:50:00,132.365,132.385,132.365,132.38,99300000.0
2009-09-04 13:51:00,132.39,132.4,132.385,132.395,151700000.0
2009-09-04 13:52:00,132.395,132.4,132.355,132.355,213500000.0
2009-09-04 13:53:00,132.355,132.41,132.355,132.4,196400000.0
2009-09-04 13:54:00,132.395,132.395,132.365,132.38,227900000.0
2009-09-04 13:55:00,132.38,132.4,132.365,132.375,396500000.0
2009-09-04 13:56:00,132.375,132.39,132.36,132.375,272000000.0
2009-09-04 13:57:00,132.38,132.405,132.37,132.37,131800000.0
2009-09-04 13:58:00,132.375,132.415,132.355,132.415,129000000.0
2009-09-04 13:59:00,132.415,132.45,132.415,132.44,242700000.0
2009-09-04 14:00:00,132.445,132.455,132.425,132.425,248300000.0
2009-09-04 14:01:00,132.425,132.47,132.425,132.455,348500000.0
2009-09-04 14:02:00,132.455,132.455,132.395,132.4,321300000.0
2009-09-04 14:03:00,132.4,132.415,132.395,132.395,300200000.0
2009-09-04 14:04:00,132.395,132.44,132.395,132.435,230700000.0
2009-09-04 14:05:00,132.44,132.445,132.415,132.415,349300000.0
2009-09-04 14:06:00,132.42,132.43,132.4,132.415,270800000.0
2009-09-04 14:07:00,132.415,132.425,132.4,132.41,252200000.0
2009-09-04 14:08:00,132.405,132.43,132.39,132.415,372900000.0
2009-09-04 14:09:00,132.415,132.425,132.405,132.41,246100000.0
2009-09-04 14:10:00,132.41,132.415,132.395,132.405,122800000.0
2009-09-04 14:11:00,132.405,132.445,132.405,132.44,296900000.0
2009-09-04 14:12:00,132.445,132.445,132.43,132.435,193600000.0
2009-09-04 14:13:00,132.43,132.44,132.405,132.425,246300000.0
2009-09-04 14:14:00,132.425,132.44,132.415,132.43,250200000.0
2009-09-04 14:15:00,132.43,132.445,132.425,132.425,140500000.0
2009-09-04 14:16:00,132.425,132.445,132.425,132.44,126700000.0
2009-09-04 14:17:00,132.44,132.44,132.395,132.395,146100000.0
2009-09-04 14:18:00,132.395,132.43,132.395,132.405,257800000.0
2009-09-04 14:19:00,132.405,132.445,132.395,132.445,177600000.0
2009-09-04 14:20:00,132.445,132.445,132.395,132.405,342100000.0
2009-09-04 14:21:00,132.41,132.435,132.405,132.435,157300000.0
2009-09-04 14:22:00,132.435,132.445,132.425,132.445,119600000.0
2009-09-04 14:23:00,132.44,132.445,132.41,132.415,172800000.0
2009-09-04 14:24:00,132.415,132.465,132.405,132.455,398600000.0
2009-09-04 14:25:00,132.455,132.49,132.455,132.47,215400000.0
2009-09-04 14:26:00,132.47,132.495,132.45,132.49,289600000.0
2009-09-04 14:27:00,132.485,132.49,132.385,132.385,405500000.0
2009-09-04 14:28:00,132.385,132.415,132.35,132.4,490000000.0
2009-09-04 14:29:00,132.4,132.4,132.055,132.06,339400000.0
2009-09-04 14:30:00,132.13,132.28,131.71,131.805,293200000.0
2009-09-04 14:31:00,131.8,131.87,131.74,131.795,274000000.0
2009-09-04 14:32:00,131.795,131.945,131.77,131.945,355700000.0
2009-09-04 14:33:00,131.945,132.14,131.945,132.14,352900000.0
2009-09-04 14:34:00,132.115,132.69,132.1,132.69,282300000.0
2009-09-04 14:35:00,132.7,133.035,132.69,132.81,390299999.0
2009-09-04 14:36:00,132.805,132.815,132.7,132.72,483300001.0
2009-09-04 14:37:00,132.72,132.79,132.625,132.74,346600000.0
2009-09-04 14:38:00,132.74,133.12,132.725,133.075,444500000.0
2009-09-04 14:39:00,133.075,133.08,132.79,132.79,457400000.0
2009-09-04 14:40:00,132.79,132.99,132.745,132.99,439299999.0
2009-09-04 14:41:00,132.98,133.06,132.915,132.925,715100000.0
2009-09-04 14:42:00,132.92,132.92,132.68,132.68,687300000.0
2009-09-04 14:43:00,132.69,132.705,132.395,132.415,447100000.0
2009-09-04 14:44:00,132.425,132.52,132.355,132.39,307900000.0
2009-09-04 14:45:00,132.39,132.455,132.365,132.455,363200000.0
2009-09-04 14:46:00,132.455,132.505,132.42,132.505,326600000.0
2009-09-04 14:47:00,132.505,132.635,132.465,132.62,313400000.0
2009-09-04 14:48:00,132.625,132.625,132.475,132.485,331500000.0
2009-09-04 14:49:00,132.485,132.515,132.41,132.42,280400000.0
2009-09-04 14:50:00,132.425,132.435,132.36,132.4,257300000.0
2009-09-04 14:51:00,132.395,132.395,132.215,132.23,367500000.0
2009-09-04 14:52:00,132.23,132.265,132.155,132.155,446400000.0
2009-09-04 14:53:00,132.155,132.225,132.125,132.205,341600000.0
2009-09-04 14:54:00,132.22,132.27,132.195,132.235,368700000.0
2009-09-04 14:55:00,132.245,132.315,132.195,132.21,315100000.0
2009-09-04 14:56:00,132.21,132.255,132.195,132.23,362700000.0
2009-09-04 14:57:00,132.23,132.305,132.23,132.275,300899999.0
2009-09-04 14:58:00,132.275,132.3,132.23,132.255,407699999.0
2009-09-04 14:59:00,132.255,132.275,132.185,132.19,370900001.0
2009-09-04 15:00:00,132.19,132.23,132.12,132.145,339100001.0
2009-09-04 15:01:00,132.145,132.145,131.85,131.94,614600000.0
2009-09-04 15:02:00,131.94,132.005,131.94,131.97,318900000.0
2009-09-04 15:03:00,131.98,132.11,131.96,132.1,307200000.0
2009-09-04 15:04:00,132.1,132.1,131.995,132.01,394099998.0
2009-09-04 15:05:00,132.01,132.01,131.93,131.985,274300000.0
2009-09-04 15:06:00,131.985,132.035,131.98,131.985,469300000.0
2009-09-04 15:07:00,131.99,131.99,131.8,131.805,442399999.0
2009-09-04 15:08:00,131.805,131.86,131.735,131.86,435400000.0
2009-09-04 15:09:00,131.865,131.915,131.865,131.885,347300000.0
2009-09-04 15:10:00,131.885,131.9,131.825,131.9,345300000.0
2009-09-04 15:11:00,131.9,131.905,131.84,131.885,238700000.0
2009-09-04 15:12:00,131.875,131.95,131.855,131.925,487500000.0
2009-09-04 15:13:00,131.915,131.945,131.87,131.94,290300000.0
2009-09-04 15:14:00,131.94,131.995,131.905,131.915,481999999.0
2009-09-04 15:15:00,131.91,131.92,131.855,131.865,394900001.0
2009-09-04 15:16:00,131.865,131.965,131.865,131.935,248400000.0
2009-09-04 15:17:00,131.935,132.02,131.935,132.005,246200000.0
2009-09-04 15:18:00,132.005,132.07,132.0,132.025,493799998.0
2009-09-04 15:19:00,132.025,132.03,131.975,131.975,152200000.0
2009-09-04 15:20:00,131.975,132.0,131.97,132.0,196900000.0
2009-09-04 15:21:00,132.0,132.04,132.0,132.025,216900000.0
2009-09-04 15:22:00,132.025,132.025,131.96,131.995,319700000.0
2009-09-04 15:23:00,131.995,132.035,131.975,132.025,245300000.0
2009-09-04 15:24:00,132.025,132.025,131.965,131.99,369199999.0
2009-09-04 15:25:00,131.99,131.995,131.925,131.925,413400002.0
2009-09-04 15:26:00,131.93,131.955,131.88,131.88,294200000.0
2009-09-04 15:27:00,131.88,131.92,131.87,131.915,169200000.0
2009-09-04 15:28:00,131.915,131.94,131.885,131.94,216200000.0
2009-09-04 15:29:00,131.94,131.985,131.935,131.965,252600000.0
2009-09-04 15:30:00,131.97,132.035,131.935,131.995,623900001.0
2009-09-04 15:31:00,131.995,132.0,131.935,131.935,514200001.0
2009-09-04 15:32:00,131.935,131.95,131.825,131.865,414000000.0
2009-09-04 15:33:00,131.86,132.005,131.845,131.985,473900000.0
2009-09-04 15:34:00,131.985,132.045,131.945,132.045,669299999.0
2009-09-04 15:35:00,132.045,132.16,132.035,132.085,424600000.0
2009-09-04 15:36:00,132.095,132.11,132.035,132.035,408900000.0
2009-09-04 15:37:00,132.02,132.075,131.98,132.055,297700000.0
2009-09-04 15:38:00,132.05,132.095,132.01,132.075,252900000.0
2009-09-04 15:39:00,132.075,132.08,132.0,132.08,311300000.0
2009-09-04 15:40:00,132.08,132.12,132.02,132.07,272700000.0
2009-09-04 15:41:00,132.075,132.075,132.02,132.025,388300000.0
2009-09-04 15:42:00,132.015,132.12,132.0,132.075,431200000.0
2009-09-04 15:43:00,132.07,132.12,132.065,132.095,628999999.0
2009-09-04 15:44:00,132.09,132.125,132.06,132.07,441100000.0
2009-09-04 15:45:00,132.07,132.115,132.03,132.04,429100000.0
2009-09-04 15:46:00,132.04,132.04,131.95,132.03,335200000.0
2009-09-04 15:47:00,132.03,132.06,132.01,132.02,290700000.0
2009-09-04 15:48:00,132.03,132.07,132.01,132.045,292300000.0
2009-09-04 15:49:00,132.045,132.045,131.92,131.92,581500000.0
2009-09-04 15:50:00,131.92,131.945,131.84,131.92,365400001.0
2009-09-04 15:51:00,131.92,131.945,131.88,131.885,267600000.0
2009-09-04 15:52:00,131.89,131.91,131.835,131.845,353600000.0
2009-09-04 15:53:00,131.85,131.985,131.845,131.985,437300000.0
2009-09-04 15:54:00,131.995,132.015,131.955,132.015,348600000.0
2009-09-04 15:55:00,132.01,132.015,131.935,131.96,378300000.0
2009-09-04 15:56:00,131.96,131.97,131.945,131.955,227500000.0
2009-09-04 15:57:00,131.955,132.005,131.93,131.97,238200000.0
2009-09-04 15:58:00,131.97,132.03,131.965,132.015,280300001.0
2009-09-04 15:59:00,132.015,132.025,131.92,131.93,410100000.0
2009-09-04 16:00:00,131.925,132.035,131.915,132.025,520300000.0
2009-09-04 16:01:00,132.025,132.04,131.99,132.0,591100003.0
2009-09-04 16:02:00,132.0,132.085,131.995,132.08,243200000.0
2009-09-04 16:03:00,132.08,132.115,132.03,132.065,362200000.0
2009-09-04 16:04:00,132.065,132.095,132.03,132.035,398299999.0
2009-09-04 16:05:00,132.035,132.08,132.025,132.055,459599999.0
2009-09-04 16:06:00,132.055,132.085,132.045,132.085,593500002.0
2009-09-04 16:07:00,132.085,132.125,132.075,132.075,599099998.0
2009-09-04 16:08:00,132.075,132.085,132.025,132.03,532100000.0
2009-09-04 16:09:00,132.035,132.075,132.025,132.075,392700001.0
2009-09-04 16:10:00,132.065,132.095,132.04,132.05,532800004.0
2009-09-04 16:11:00,132.055,132.06,131.99,132.025,571700000.0
2009-09-04 16:12:00,132.025,132.105,132.025,132.105,217100000.0
2009-09-04 16:13:00,132.105,132.155,132.075,132.075,529900000.0
2009-09-04 16:14:00,132.075,132.12,132.04,132.115,323100000.0
2009-09-04 16:15:00,132.115,132.13,132.1,132.1,167200000.0
2009-09-04 16:16:00,132.1,132.12,132.095,132.095,137600000.0
2009-09-04 16:17:00,132.095,132.11,132.075,132.1,192100000.0
2009-09-04 16:18:00,132.1,132.145,132.095,132.125,462199999.0
2009-09-04 16:19:00,132.13,132.15,132.12,132.145,339300002.0
2009-09-04 16:20:00,132.14,132.21,132.13,132.21,438000002.0
2009-09-04 16:21:00,132.21,132.21,132.165,132.175,542399999.0
2009-09-04 16:22:00,132.175,132.18,132.145,132.17,503500000.0
2009-09-04 16:23:00,132.17,132.205,132.14,132.17,203200000.0
2009-09-04 16:24:00,132.17,132.205,132.155,132.185,382700000.0
2009-09-04 16:25:00,132.185,132.215,132.175,132.175,400700000.0
2009-09-04 16:26:00,132.175,132.22,132.175,132.205,221300000.0
2009-09-04 16:27:00,132.205,132.225,132.18,132.18,271800000.0
2009-09-04 16:28:00,132.185,132.22,132.18,132.18,227300000.0
2009-09-04 16:29:00,132.18,132.195,132.15,132.15,407900000.0
2009-09-04 16:30:00,132.145,132.145,132.115,132.115,162700000.0
2009-09-04 16:31:00,132.12,132.185,132.115,132.18,204900000.0
2009-09-04 16:32:00,132.185,132.19,132.11,132.13,240700000.0
2009-09-04 16:33:00,132.13,132.185,132.13,132.15,554000001.0
2009-09-04 16:34:00,132.15,132.215,132.15,132.19,239200000.0
2009-09-04 16:35:00,132.19,132.215,132.185,132.195,270900000.0
2009-09-04 16:36:00,132.195,132.255,132.185,132.205,613299998.0
2009-09-04 16:37:00,132.205,132.205,132.17,132.185,499400004.0
2009-09-04 16:38:00,132.195,132.21,132.185,132.195,289500000.0
2009-09-04 16:39:00,132.19,132.22,132.18,132.2,298600000.0
2009-09-04 16:40:00,132.205,132.225,132.185,132.22,346800000.0
2009-09-04 16:41:00,132.22,132.235,132.205,132.21,174500000.0
2009-09-04 16:42:00,132.21,132.21,132.18,132.195,137200000.0
2009-09-04 16:43:00,132.195,132.23,132.18,132.195,216200000.0
2009-09-04 16:44:00,132.195,132.205,132.165,132.17,200100000.0
2009-09-04 16:45:00,132.17,132.175,132.155,132.175,227900000.0
2009-09-04 16:46:00,132.185,132.185,132.165,132.17,151200000.0
2009-09-04 16:47:00,132.17,132.185,132.15,132.155,649500000.0
2009-09-04 16:48:00,132.155,132.17,132.145,132.16,579700000.0
2009-09-04 16:49:00,132.165,132.17,132.145,132.16,257099999.0
2009-09-04 16:50:00,132.16,132.175,132.155,132.165,483400000.0
2009-09-04 16:51:00,132.165,132.22,132.155,132.215,510000000.0
2009-09-04 16:52:00,132.215,132.22,132.185,132.2,304200000.0
2009-09-04 16:53:00,132.195,132.195,132.165,132.175,234600000.0
2009-09-04 16:54:00,132.165,132.205,132.165,132.2,231200000.0
2009-09-04 16:55:00,132.2,132.205,132.19,132.195,184800001.0
2009-09-04 16:56:00,132.195,132.215,132.185,132.205,140300000.0
2009-09-04 16:57:00,132.205,132.245,132.19,132.195,302600000.0
2009-09-04 16:58:00,132.195,132.225,132.185,132.22,268100000.0
2009-09-04 16:59:00,132.21,132.27,132.21,132.265,401700000.0
2009-09-04 17:00:00,132.265,132.285,132.255,132.255,450000000.0
2009-09-04 17:01:00,132.255,132.255,132.215,132.22,309300000.0
2009-09-04 17:02:00,132.22,132.23,132.185,132.185,332100000.0
2009-09-04 17:03:00,132.185,132.195,132.14,132.155,311700000.0
2009-09-04 17:04:00,132.16,132.165,132.145,132.16,259700000.0
2009-09-04 17:05:00,132.16,132.175,132.155,132.16,296600000.0
2009-09-04 17:06:00,132.165,132.185,132.155,132.18,439200000.0
2009-09-04 17:07:00,132.18,132.185,132.16,132.165,265099999.0
2009-09-04 17:08:00,132.165,132.185,132.155,132.175,170600000.0
2009-09-04 17:09:00,132.175,132.19,132.165,132.17,237900000.0
2009-09-04 17:10:00,132.17,132.19,132.165,132.19,379800000.0
2009-09-04 17:11:00,132.19,132.225,132.19,132.215,184200000.0
2009-09-04 17:12:00,132.215,132.235,132.2,132.2,267700000.0
2009-09-04 17:13:00,132.205,132.215,132.19,132.2,183950000.0
2009-09-04 17:14:00,132.2,132.22,132.2,132.21,372200000.0
2009-09-04 17:15:00,132.215,132.215,132.19,132.19,269400000.0
2009-09-04 17:16:00,132.19,132.19,132.16,132.16,111900000.0
2009-09-04 17:17:00,132.16,132.18,132.16,132.175,121300000.0
2009-09-04 17:18:00,132.175,132.175,132.145,132.15,192800000.0
2009-09-04 17:19:00,132.15,132.16,132.12,132.13,319600000.0
2009-09-04 17:20:00,132.125,132.165,132.105,132.105,220300000.0
2009-09-04 17:21:00,132.105,132.135,132.085,132.12,269700000.0
2009-09-04 17:22:00,132.12,132.18,132.12,132.17,383900000.0
2009-09-04 17:23:00,132.17,132.205,132.165,132.175,286300000.0
2009-09-04 17:24:00,132.18,132.21,132.17,132.185,210000000.0
2009-09-04 17:25:00,132.185,132.2,132.18,132.19,313600000.0
2009-09-04 17:26:00,132.19,132.2,132.18,132.2,141300000.0
2009-09-04 17:27:00,132.185,132.195,132.175,132.185,173200000.0
2009-09-04 17:28:00,132.18,132.225,132.175,132.225,159900000.0
2009-09-04 17:29:00,132.22,132.225,132.175,132.18,188100000.0
2009-09-04 17:30:00,132.18,132.195,132.165,132.17,239800000.0
2009-09-04 17:31:00,132.175,132.175,132.145,132.16,258600000.0
2009-09-04 17:32:00,132.16,132.2,132.145,132.195,236500000.0
2009-09-04 17:33:00,132.195,132.235,132.195,132.205,177300000.0
2009-09-04 17:34:00,132.205,132.215,132.19,132.205,199600000.0
2009-09-04 17:35:00,132.21,132.295,132.205,132.295,243900000.0
2009-09-04 17:36:00,132.295,132.335,132.28,132.315,322600000.0
2009-09-04 17:37:00,132.32,132.32,132.285,132.29,171400000.0
2009-09-04 17:38:00,132.285,132.285,132.265,132.275,310200000.0
2009-09-04 17:39:00,132.28,132.3,132.265,132.3,513299999.0
2009-09-04 17:40:00,132.3,132.305,132.285,132.305,238600000.0
2009-09-04 17:41:00,132.31,132.345,132.3,132.34,232100000.0
2009-09-04 17:42:00,132.345,132.43,132.345,132.4,366900000.0
2009-09-04 17:43:00,132.4,132.43,132.4,132.41,371900000.0
2009-09-04 17:44:00,132.415,132.415,132.375,132.385,280000000.0
2009-09-04 17:45:00,132.39,132.395,132.355,132.365,302400000.0
2009-09-04 17:46:00,132.36,132.375,132.35,132.37,350600000.0
2009-09-04 17:47:00,132.37,132.4,132.365,132.4,140000000.0
2009-09-04 17:48:00,132.4,132.43,132.4,132.425,211700000.0
2009-09-04 17:49:00,132.425,132.445,132.425,132.435,331700000.0
2009-09-04 17:50:00,132.435,132.435,132.405,132.425,565799998.0
2009-09-04 17:51:00,132.425,132.49,132.39,132.4,624600000.0
2009-09-04 17:52:00,132.4,132.455,132.395,132.45,266800000.0
2009-09-04 17:53:00,132.45,132.455,132.425,132.455,114400000.0
2009-09-04 17:54:00,132.455,132.485,132.445,132.445,369700000.0
2009-09-04 17:55:00,132.445,132.445,132.4,132.415,227800000.0
2009-09-04 17:56:00,132.415,132.415,132.36,132.4,362800000.0
2009-09-04 17:57:00,132.4,132.42,132.385,132.42,90900000.0
2009-09-04 17:58:00,132.43,132.485,132.385,132.41,417900000.0
2009-09-04 17:59:00,132.41,132.455,132.4,132.44,227900000.0
2009-09-04 18:00:00,132.44,132.495,132.415,132.465,317300000.0
2009-09-04 18:01:00,132.465,132.51,132.465,132.5,385000000.0
2009-09-04 18:02:00,132.51,132.52,132.42,132.455,403200000.0
2009-09-04 18:03:00,132.455,132.47,132.42,132.47,261800000.0
2009-09-04 18:04:00,132.465,132.47,132.435,132.45,194500000.0
2009-09-04 18:05:00,132.45,132.565,132.435,132.565,450300000.0
2009-09-04 18:06:00,132.56,132.56,132.51,132.52,318400000.0
2009-09-04 18:07:00,132.52,132.73,132.52,132.71,395300000.0
2009-09-04 18:08:00,132.715,132.77,132.705,132.71,388199999.0
2009-09-04 18:09:00,132.71,132.81,132.705,132.78,441600000.0
2009-09-04 18:10:00,132.775,132.845,132.775,132.835,494300000.0
2009-09-04 18:11:00,132.84,132.9,132.83,132.89,454900000.0
2009-09-04 18:12:00,132.89,132.895,132.74,132.745,406700000.0
2009-09-04 18:13:00,132.74,132.745,132.58,132.59,519700000.0
2009-09-04 18:14:00,132.59,132.705,132.59,132.695,297900000.0
2009-09-04 18:15:00,132.695,132.865,132.695,132.855,358700000.0
2009-09-04 18:16:00,132.85,132.87,132.82,132.845,345400001.0
2009-09-04 18:17:00,132.845,132.87,132.82,132.83,728400004.0
2009-09-04 18:18:00,132.83,132.915,132.83,132.845,467100000.0
2009-09-04 18:19:00,132.845,132.87,132.815,132.82,453600000.0
2009-09-04 18:20:00,132.82,132.845,132.78,132.84,275700000.0
2009-09-04 18:21:00,132.84,132.865,132.805,132.825,264900001.0
2009-09-04 18:22:00,132.83,132.85,132.815,132.815,318500000.0
2009-09-04 18:23:00,132.825,132.84,132.795,132.84,157700000.0
2009-09-04 18:24:00,132.84,132.84,132.81,132.82,122100000.0
2009-09-04 18:25:00,132.82,132.84,132.815,132.835,394900000.0
2009-09-04 18:26:00,132.835,132.84,132.805,132.84,161400000.0
2009-09-04 18:27:00,132.845,132.875,132.82,132.87,327000000.0
2009-09-04 18:28:00,132.87,132.87,132.83,132.83,213500000.0
2009-09-04 18:29:00,132.83,132.84,132.79,132.825,236300000.0
2009-09-04 18:30:00,132.825,132.91,132.795,132.84,389600000.0
2009-09-04 18:31:00,132.84,132.885,132.83,132.84,174300000.0
2009-09-04 18:32:00,132.83,132.85,132.795,132.84,183800000.0
2009-09-04 18:33:00,132.845,132.855,132.825,132.825,186600000.0
2009-09-04 18:34:00,132.825,132.83,132.78,132.805,186200000.0
2009-09-04 18:35:00,132.805,132.84,132.795,132.825,103700000.0
2009-09-04 18:36:00,132.825,132.835,132.785,132.8,173400000.0
2009-09-04 18:37:00,132.8,132.84,132.795,132.83,210700000.0
2009-09-04 18:38:00,132.83,132.865,132.825,132.865,195300000.0
2009-09-04 18:39:00,132.865,132.88,132.85,132.85,111500000.0
2009-09-04 18:40:00,132.85,132.885,132.84,132.85,197600000.0
2009-09-04 18:41:00,132.85,132.89,132.85,132.865,180500000.0
2009-09-04 18:42:00,132.875,132.875,132.83,132.85,252800000.0
2009-09-04 18:43:00,132.85,132.865,132.845,132.85,274700000.0
2009-09-04 18:44:00,132.84,132.84,132.815,132.835,130700000.0
2009-09-04 18:45:00,132.84,132.86,132.84,132.855,170900000.0
2009-09-04 18:46:00,132.855,132.875,132.855,132.865,182400001.0
2009-09-04 18:47:00,132.865,132.865,132.84,132.86,96600000.0
2009-09-04 18:48:00,132.865,132.895,132.855,132.89,223200000.0
2009-09-04 18:49:00,132.885,132.92,132.88,132.905,318200000.0
2009-09-04 18:50:00,132.91,132.925,132.895,132.92,287500000.0
2009-09-04 18:51:00,132.925,132.925,132.91,132.91,89200000.0
2009-09-04 18:52:00,132.915,132.945,132.91,132.94,199000000.0
2009-09-04 18:53:00,132.94,132.955,132.94,132.95,68200000.0
2009-09-04 18:54:00,132.945,132.965,132.915,132.935,139100000.0
2009-09-04 18:55:00,132.935,132.97,132.92,132.97,144200000.0
2009-09-04 18:56:00,132.97,132.985,132.97,132.97,91500000.0
2009-09-04 18:57:00,132.97,132.97,132.955,132.955,93300000.0
2009-09-04 18:58:00,132.955,132.985,132.95,132.975,85800000.0
2009-09-04 18:59:00,132.96,132.99,132.93,132.98,149500000.0
2009-09-04 19:00:00,132.98,132.995,132.94,132.95,210800000.0
2009-09-04 19:01:00,132.95,132.97,132.945,132.955,112900000.0
2009-09-04 19:02:00,132.965,132.98,132.965,132.98,66600000.0
2009-09-04 19:03:00,132.98,132.99,132.945,132.985,205100000.0
2009-09-04 19:04:00,132.985,133.04,132.98,133.02,245100000.0
2009-09-04 19:05:00,133.025,133.04,133.02,133.035,302400001.0
2009-09-04 19:06:00,133.045,133.075,133.025,133.075,194800000.0
2009-09-04 19:07:00,133.08,133.125,133.07,133.125,260000000.0
2009-09-04 19:08:00,133.125,133.135,133.12,133.12,112600000.0
2009-09-04 19:09:00,133.12,133.12,133.035,133.075,324200000.0
2009-09-04 19:10:00,133.07,133.075,133.01,133.025,218700000.0
2009-09-04 19:11:00,133.025,133.04,133.01,133.02,181900000.0
2009-09-04 19:12:00,133.02,133.045,133.01,133.045,150600000.0
2009-09-04 19:13:00,133.045,133.055,133.045,133.055,173200000.0
2009-09-04 19:14:00,133.055,133.13,133.055,133.13,187100000.0
2009-09-04 19:15:00,133.13,133.14,133.12,133.14,140200000.0
2009-09-04 19:16:00,133.14,133.15,133.12,133.12,90800000.0
2009-09-04 19:17:00,133.12,133.165,133.115,133.16,171800000.0
2009-09-04 19:18:00,133.16,133.175,133.14,133.14,214000000.0
2009-09-04 19:19:00,133.14,133.165,133.115,133.155,232600000.0
2009-09-04 19:20:00,133.16,133.165,133.135,133.135,301900000.0
2009-09-04 19:21:00,133.14,133.175,133.14,133.155,124300000.0
2009-09-04 19:22:00,133.155,133.24,133.155,133.22,283300000.0
2009-09-04 19:23:00,133.22,133.225,133.2,133.21,112900000.0
2009-09-04 19:24:00,133.21,133.21,133.18,133.2,175800000.0
2009-09-04 19:25:00,133.2,133.205,133.185,133.205,128000000.0
2009-09-04 19:26:00,133.205,133.22,133.205,133.205,142800000.0
2009-09-04 19:27:00,133.205,133.23,133.2,133.22,108600000.0
2009-09-04 19:28:00,133.22,133.225,133.195,133.2,165900000.0
2009-09-04 19:29:00,133.2,133.21,133.165,133.165,116400000.0
2009-09-04 19:30:00,133.17,133.195,133.155,133.165,161300000.0
2009-09-04 19:31:00,133.165,133.165,133.15,133.15,116000000.0
2009-09-04 19:32:00,133.145,133.15,133.145,133.15,158000000.0
2009-09-04 19:33:00,133.145,133.16,133.145,133.15,120200000.0
2009-09-04 19:34:00,133.15,133.16,133.145,133.145,89800000.0
2009-09-04 19:35:00,133.145,133.165,133.145,133.155,217300000.0
2009-09-04 19:36:00,133.15,133.18,133.135,133.17,83100000.0
2009-09-04 19:37:00,133.17,133.175,133.155,133.165,103600000.0
2009-09-04 19:38:00,133.165,133.175,133.125,133.135,120000000.0
2009-09-04 19:39:00,133.135,133.14,133.11,133.115,175100000.0
2009-09-04 19:40:00,133.115,133.115,133.055,133.055,147600000.0
2009-09-04 19:41:00,133.055,133.07,133.055,133.065,79100000.0
2009-09-04 19:42:00,133.06,133.085,133.05,133.055,82500000.0
2009-09-04 19:43:00,133.055,133.055,133.04,133.045,77900000.0
2009-09-04 19:44:00,133.045,133.075,133.045,133.06,96500000.0
2009-09-04 19:45:00,133.06,133.065,133.045,133.065,69400000.0
2009-09-04 19:46:00,133.075,133.075,133.04,133.045,134000000.0
2009-09-04 19:47:00,133.045,133.07,133.045,133.065,118800000.0
2009-09-04 19:48:00,133.065,133.09,133.065,133.085,125900000.0
2009-09-04 19:49:00,133.085,133.085,133.055,133.055,105900000.0
2009-09-04 19:50:00,133.055,133.06,133.045,133.045,150900000.0
2009-09-04 19:51:00,133.045,133.06,133.045,133.055,68400000.0
2009-09-04 19:52:00,133.055,133.055,133.035,133.045,122600000.0
2009-09-04 19:53:00,133.045,133.06,133.04,133.06,37200000.0
2009-09-04 19:54:00,133.045,133.055,133.035,133.05,102600000.0
2009-09-04 19:55:00,133.045,133.055,133.025,133.055,134800000.0
2009-09-04 19:56:00,133.05,133.13,133.045,133.11,151800000.0
2009-09-04 19:57:00,133.11,133.135,133.11,133.12,117400000.0
2009-09-04 19:58:00,133.12,133.125,133.08,133.11,169300000.0
2009-09-04 19:59:00,133.105,133.105,133.065,133.095,111600000.0
2009-09-04 20:00:00,133.095,133.13,133.095,133.125,138700000.0
2009-09-04 20:01:00,133.125,133.13,133.1,133.125,119400000.0
2009-09-04 20:02:00,133.125,133.17,133.125,133.15,177400000.0
2009-09-04 20:03:00,133.165,133.185,133.145,133.17,175600000.0
2009-09-04 20:04:00,133.17,133.205,133.155,133.205,163500000.0
2009-09-04 20:05:00,133.21,133.21,133.165,133.17,140100000.0
2009-09-04 20:06:00,133.17,133.185,133.15,133.185,137300000.0
2009-09-04 20:07:00,133.185,133.19,133.155,133.155,163500000.0
2009-09-04 20:08:00,133.155,133.16,133.155,133.16,56400000.0
2009-09-04 20:09:00,133.16,133.195,133.155,133.185,62900000.0
2009-09-04 20:10:00,133.185,133.19,133.18,133.185,43600000.0
2009-09-04 20:11:00,133.185,133.195,133.155,133.155,79400000.0
2009-09-04 20:12:00,133.16,133.17,133.15,133.155,133000000.0
2009-09-04 20:13:00,133.155,133.2,133.155,133.19,144200000.0
2009-09-04 20:14:00,133.19,133.19,133.165,133.165,75200000.0
2009-09-04 20:15:00,133.165,133.17,133.12,133.14,212800000.0
2009-09-04 20:16:00,133.14,133.165,133.13,133.16,98100000.0
2009-09-04 20:17:00,133.16,133.165,133.155,133.155,48600000.0
2009-09-04 20:18:00,133.155,133.175,133.15,133.165,112800000.0
2009-09-04 20:19:00,133.165,133.165,133.155,133.16,99700000.0
2009-09-04 20:20:00,133.16,133.17,133.16,133.165,166900000.0
2009-09-04 20:21:00,133.17,133.17,133.155,133.155,186200000.0
2009-09-04 20:22:00,133.16,133.17,133.155,133.165,110100000.0
2009-09-04 20:23:00,133.17,133.17,133.145,133.155,166000000.0
2009-09-04 20:24:00,133.155,133.165,133.145,133.16,244900000.0
2009-09-04 20:25:00,133.16,133.18,133.155,133.18,106800000.0
2009-09-04 20:26:00,133.18,133.195,133.165,133.175,176000000.0
2009-09-04 20:27:00,133.175,133.175,133.135,133.145,254200000.0
2009-09-04 20:28:00,133.145,133.17,133.145,133.155,250300000.0
2009-09-04 20:29:00,133.155,133.16,133.125,133.125,303900000.0
2009-09-04 20:30:00,133.125,133.155,133.125,133.125,248000000.0
2009-09-04 20:31:00,133.125,133.13,133.105,133.12,199000000.0
2009-09-04 20:32:00,133.12,133.135,133.11,133.125,272800001.0
2009-09-04 20:33:00,133.13,133.15,133.12,133.12,91700000.0
2009-09-04 20:34:00,133.12,133.14,133.115,133.135,184800000.0
2009-09-04 20:35:00,133.135,133.155,133.13,133.145,153800000.0
2009-09-04 20:36:00,133.14,133.15,133.125,133.125,301500000.0
2009-09-04 20:37:00,133.13,133.14,133.115,133.115,129800000.0
2009-09-04 20:38:00,133.1,133.12,133.09,133.1,220900000.0
2009-09-04 20:39:00,133.1,133.11,133.045,133.065,280500000.0
2009-09-04 20:40:00,133.065,133.075,133.035,133.05,146400000.0
2009-09-04 20:41:00,133.04,133.07,133.025,133.03,80800000.0
2009-09-04 20:42:00,133.025,133.05,133.025,133.045,120900000.0
2009-09-04 20:43:00,133.05,133.05,133.04,133.05,51900000.0
2009-09-04 20:44:00,133.05,133.075,133.05,133.065,304600000.0
2009-09-04 20:45:00,133.065,133.11,133.065,133.085,684400000.0
2009-09-04 20:46:00,133.085,133.09,133.07,133.075,236800000.0
2009-09-04 20:47:00,133.075,133.08,133.035,133.055,214000000.0
2009-09-04 20:48:00,133.06,133.06,133.03,133.04,128400000.0
2009-09-04 20:49:00,133.04,133.085,133.035,133.08,184800000.0
2009-09-04 20:50:00,133.075,133.1,133.07,133.1,137700000.0
2009-09-04 20:51:00,133.105,133.12,133.085,133.1,111300000.0
2009-09-04 20:52:00,133.1,133.115,133.07,133.105,383200001.0
2009-09-04 20:53:00,133.115,133.14,133.115,133.135,252500000.0
2009-09-04 20:54:00,133.135,133.145,133.105,133.125,124000000.0
2009-09-04 20:55:00,133.125,133.145,133.125,133.145,125900000.0
2009-09-04 20:56:00,133.135,133.14,133.07,133.07,264800000.0
2009-09-04 20:57:00,133.07,133.07,133.05,133.06,152300000.0
2009-09-04 20:58:00,133.06,133.085,133.06,133.065,86900001.0
2009-09-04 20:59:00,133.065,133.09,133.065,133.085,289800000.0
2009-09-04 21:00:00,133.085,133.09,133.085,133.085,66800000.0
2009-09-04 21:01:00,133.085,133.085,133.045,133.055,127400000.0
2009-09-04 21:02:00,133.05,133.065,133.045,133.065,88400000.0
2009-09-04 21:03:00,133.065,133.075,133.045,133.055,90100000.0
2009-09-04 21:04:00,133.055,133.075,133.045,133.065,128700000.0
2009-09-04 21:05:00,133.065,133.065,133.045,133.055,105700000.0
2009-09-04 21:06:00,133.055,133.06,133.04,133.06,87300000.0
2009-09-04 21:07:00,133.06,133.065,133.04,133.045,264600000.0
2009-09-04 21:08:00,133.045,133.06,133.04,133.05,186800000.0
2009-09-04 21:09:00,133.045,133.06,133.0,133.005,238100000.0
2009-09-04 21:10:00,133.01,133.025,133.0,133.02,256000000.0
2009-09-04 21:11:00,133.02,133.03,133.0,133.005,212600000.0
2009-09-04 21:12:00,133.005,133.035,133.005,133.035,336900000.0
2009-09-04 21:13:00,133.035,133.045,133.005,133.005,164100000.0
2009-09-04 21:14:00,133.005,133.015,133.0,133.0,185100000.0
2009-09-04 21:15:00,133.0,133.0,132.98,132.995,184400000.0
2009-09-04 21:16:00,132.995,133.005,132.985,133.005,216000000.0
2009-09-04 21:17:00,133.005,133.035,133.0,133.035,160000000.0
2009-09-04 21:18:00,133.03,133.03,132.985,133.0,239600000.0
2009-09-04 21:19:00,132.995,133.0,132.995,132.995,105600000.0
2009-09-04 21:20:00,132.995,133.0,132.995,132.995,81200000.0
2009-09-04 21:21:00,132.995,132.995,132.995,132.995,92000000.0
2009-09-04 21:22:00,132.995,133.005,132.995,133.0,104700000.0
2009-09-04 21:23:00,133.0,133.01,133.0,133.01,56200000.0
2009-09-04 21:24:00,133.01,133.01,132.995,132.995,120400000.0
2009-09-04 21:25:00,132.995,133.005,132.995,132.995,114000000.0
2009-09-04 21:26:00,132.99,133.0,132.99,133.0,27200000.0
2009-09-04 21:27:00,133.0,133.01,133.0,133.01,90100000.0
2009-09-04 21:28:00,133.01,133.03,133.01,133.025,90000000.0
2009-09-04 21:29:00,133.025,133.05,133.025,133.04,105800000.0
2009-09-04 21:30:00,133.04,133.05,133.035,133.05,18000000.0
2009-09-04 21:31:00,133.045,133.045,133.03,133.045,39800000.0
2009-09-04 21:32:00,133.04,133.045,133.02,133.025,81800000.0
2009-09-04 21:33:00,133.02,133.02,133.005,133.005,121400000.0
2009-09-04 21:34:00,133.015,133.025,133.015,133.025,75500000.0
2009-09-04 21:35:00,133.025,133.03,133.025,133.03,53800000.0
2009-09-04 21:36:00,133.03,133.055,133.03,133.04,79000000.0
2009-09-04 21:37:00,133.04,133.055,133.04,133.045,29400000.0
2009-09-04 21:38:00,133.045,133.045,133.025,133.035,91900000.0
2009-09-04 21:39:00,133.035,133.045,133.035,133.035,24100000.0
2009-09-04 21:40:00,133.04,133.065,133.025,133.035,131300000.0
2009-09-04 21:41:00,133.035,133.05,133.02,133.04,229700000.0
2009-09-04 21:42:00,133.04,133.065,133.04,133.065,85000000.0
2009-09-04 21:43:00,133.065,133.075,133.045,133.07,97400000.0
2009-09-04 21:44:00,133.055,133.06,133.045,133.05,47200000.0
2009-09-04 21:45:00,133.05,133.055,133.04,133.04,115700000.0
2009-09-04 21:46:00,133.04,133.065,133.04,133.06,162100000.0
2009-09-04 21:47:00,133.06,133.06,133.02,133.03,157900000.0
2009-09-04 21:48:00,133.03,133.055,133.025,133.055,112200000.0
2009-09-04 21:49:00,133.06,133.065,133.05,133.06,121200000.0
2009-09-04 21:50:00,133.06,133.075,133.055,133.075,109900000.0
2009-09-04 21:51:00,133.085,133.085,133.055,133.06,30100000.0
2009-09-04 21:52:00,133.065,133.075,133.05,133.075,172900000.0
2009-09-04 21:53:00,133.075,133.075,133.04,133.05,87900000.0
2009-09-04 21:54:00,133.05,133.055,133.025,133.04,140300000.0
2009-09-04 21:55:00,133.04,133.055,133.015,133.03,235300000.0
2009-09-04 21:56:00,133.035,133.035,133.02,133.025,172000000.0
2009-09-04 21:57:00,133.04,133.045,133.025,133.045,168500000.0
2009-09-04 21:58:00,133.05,133.055,133.02,133.02,103800000.0
2009-09-04 21:59:00,133.025,133.04,133.02,133.03,341000000.0
2009-09-04 22:00:00,133.03,133.045,133.03,133.035,222400000.0
2009-09-04 22:01:00,133.035,133.035,133.015,133.015,171500000.0
2009-09-04 22:02:00,133.015,133.015,133.005,133.015,143000001.0
2009-09-04 22:03:00,133.015,133.015,133.015,133.015,174800000.0
2009-09-04 22:04:00,133.02,133.025,133.01,133.02,108600000.0
2009-09-04 22:05:00,133.02,133.03,133.02,133.02,216000000.0
2009-09-04 22:06:00,133.02,133.03,133.02,133.025,93900000.0
2009-09-04 22:07:00,133.025,133.04,133.015,133.02,144800000.0
2009-09-04 22:08:00,133.02,133.025,133.02,133.02,111300000.0
2009-09-04 22:09:00,133.02,133.02,133.02,133.02,146300000.0
2009-09-04 22:10:00,133.02,133.02,133.02,133.02,71800000.0
2009-09-04 22:11:00,133.02,133.02,133.015,133.015,61400000.0
2009-09-04 22:12:00,133.02,133.02,133.015,133.015,176600000.0
2009-09-04 22:13:00,133.02,133.03,133.02,133.02,141000000.0
2009-09-04 22:14:00,133.02,133.02,133.02,133.02,355300000.0
2009-09-04 22:15:00,133.025,133.035,133.02,133.035,75400000.0
2009-09-04 22:16:00,133.035,133.045,133.035,133.04,57600000.0
2009-09-04 22:17:00,133.04,133.04,133.04,133.04,19200000.0
2009-09-04 22:18:00,133.04,133.04,133.035,133.04,82600000.0
2009-09-04 22:19:00,133.04,133.045,133.04,133.045,39500000.0
2009-09-04 22:20:00,133.05,133.05,133.04,133.04,117300000.0
2009-09-04 22:21:00,133.04,133.05,133.04,133.04,103000000.0
2009-09-04 22:22:00,133.04,133.04,133.04,133.04,62400000.0
2009-09-04 22:23:00,133.04,133.05,133.04,133.045,117900000.0
2009-09-04 22:24:00,133.045,133.045,133.045,133.045,48800000.0
2009-09-04 22:25:00,133.04,133.05,133.025,133.05,167000000.0
2009-09-04 22:26:00,133.05,133.07,133.05,133.07,107400000.0
2009-09-04 22:27:00,133.07,133.085,133.025,133.025,257700005.0
2009-09-04 22:28:00,133.05,133.095,133.03,133.07,96600000.0
2009-09-04 22:29:00,133.07,133.075,133.025,133.06,61700000.0
2009-09-04 22:30:00,133.065,133.07,133.015,133.04,103500001.0
2009-09-04 22:31:00,133.04,133.06,133.04,133.05,140900000.0
2009-09-04 22:32:00,133.05,133.06,133.045,133.06,78300000.0
2009-09-04 22:33:00,133.06,133.06,133.04,133.055,110900000.0
2009-09-04 22:34:00,133.055,133.055,133.035,133.05,142000000.0
2009-09-04 22:35:00,133.05,133.055,133.045,133.045,69900000.0
2009-09-04 22:36:00,133.04,133.05,133.02,133.05,70100000.0
2009-09-04 22:37:00,133.05,133.05,133.01,133.015,86800000.0
2009-09-04 22:38:00,133.025,133.055,133.015,133.035,63700000.0
2009-09-04 22:39:00,133.04,133.055,133.01,133.01,147500000.0
2009-09-04 22:40:00,133.01,133.01,133.0,133.01,203800000.0
2009-09-04 22:41:00,133.01,133.03,133.005,133.015,179800000.0
2009-09-04 22:42:00,133.01,133.015,133.005,133.015,101000000.0
2009-09-04 22:43:00,133.01,133.015,133.005,133.01,142000000.0
2009-09-04 22:44:00,133.01,133.01,132.98,133.01,205199999.0
2009-09-04 22:45:00,133.01,133.01,132.995,132.995,94400000.0
2009-09-04 22:46:00,132.995,133.03,132.96,133.01,244700000.0
2009-09-04 22:47:00,132.995,133.035,132.985,133.035,118900000.0
2009-09-04 22:48:00,133.02,133.045,133.02,133.03,58900000.0
2009-09-04 22:49:00,133.025,133.05,132.88,132.88,210500000.0
2009-09-04 22:50:00,132.905,132.925,132.88,132.92,159800000.0
2009-09-04 22:51:00,132.905,132.955,132.895,132.945,52100000.0
2009-09-04 22:52:00,132.935,132.945,132.92,132.935,7800000.0
2009-09-04 22:53:00,132.945,132.945,132.89,132.935,49600000.0
2009-09-04 22:54:00,132.945,132.97,132.93,132.97,68000000.0
2009-09-04 22:55:00,132.97,132.97,132.94,132.945,43300000.0
2009-09-04 22:56:00,132.945,132.995,132.925,132.97,73500000.0
2009-09-04 22:57:00,132.97,132.99,132.96,132.975,80000000.0
2009-09-04 22:58:00,132.98,132.98,132.96,132.965,25400000.0
2009-09-04 22:59:00,132.965,132.98,132.955,132.955,17000000.0
2009-09-06 23:02:00,132.875,132.9,132.875,132.885,3000000.0
2009-09-06 23:03:00,132.9,132.9,132.88,132.88,5000000.0
2009-09-06 23:04:00,132.87,132.93,132.86,132.905,12000000.0
2009-09-06 23:05:00,132.91,132.91,132.885,132.91,12000000.0
2009-09-06 23:06:00,132.905,132.905,132.905,132.905,1000000.0
2009-09-06 23:07:00,132.905,132.905,132.885,132.885,4000000.0
2009-09-06 23:10:00,132.88,132.88,132.88,132.88,1000000.0
2009-09-06 23:19:00,132.835,132.835,132.835,132.835,2400000.0
2009-09-06 23:20:00,132.845,132.845,132.845,132.845,1000000.0
2009-09-06 23:21:00,132.945,132.945,132.945,132.945,1000000.0
2009-09-06 23:23:00,132.98,133.025,132.975,132.975,9400000.0
2009-09-06 23:24:00,132.98,132.985,132.98,132.985,2000000.0
2009-09-06 23:25:00,132.995,132.995,132.995,132.995,1000000.0
2009-09-06 23:26:00,132.995,133.08,132.995,133.08,4000000.0
2009-09-06 23:27:00,132.89,133.045,132.89,133.01,10400000.0
2009-09-06 23:28:00,132.995,132.995,132.995,132.995,1000000.0
2009-09-06 23:30:00,133.01,133.01,133.01,133.01,1000000.0
2009-09-06 23:35:00,132.965,132.965,132.965,132.965,1000000.0
2009-09-06 23:36:00,132.995,133.025,132.995,133.025,4400000.0
2009-09-06 23:38:00,133.025,133.025,133.015,133.02,3000000.0
2009-09-06 23:41:00,133.03,133.03,133.0,133.0,5400000.0
2009-09-06 23:42:00,132.985,133.005,132.97,133.0,21600000.0
2009-09-06 23:43:00,133.01,133.03,132.995,133.005,12800000.0
2009-09-06 23:44:00,133.005,133.005,133.005,133.005,5600000.0
2009-09-06 23:47:00,133.005,133.005,133.0,133.0,14600000.0
2009-09-06 23:48:00,132.975,133.045,132.935,133.035,39600000.0
2009-09-06 23:49:00,133.03,133.045,133.03,133.03,8000000.0
2009-09-06 23:50:00,133.025,133.03,132.98,132.98,12000000.0
2009-09-06 23:51:00,132.99,133.0,132.98,132.98,10000000.0
2009-09-06 23:52:00,133.0,133.0,133.0,133.0,1000000.0
2009-09-06 23:53:00,133.025,133.025,133.02,133.02,2000000.0
2009-09-06 23:55:00,133.025,133.025,133.025,133.025,1000000.0
2009-09-06 23:56:00,133.03,133.03,133.015,133.025,4000000.0
2009-09-06 23:57:00,133.04,133.04,133.035,133.035,2000000.0
2009-09-06 23:58:00,133.03,133.035,133.025,133.035,3000000.0
2009-09-06 23:59:00,133.02,133.02,132.965,133.005,12000000.0
2009-09-07 00:00:00,132.99,133.02,132.97,133.01,16600000.0
2009-09-07 00:01:00,133.01,133.015,132.965,132.99,10000000.0
2009-09-07 00:02:00,132.99,133.035,132.99,133.01,46000000.0
2009-09-07 00:03:00,133.01,133.045,133.005,133.005,34600000.0
2009-09-07 00:04:00,133.025,133.06,132.975,133.025,108200000.0
2009-09-07 00:05:00,133.03,133.035,133.02,133.035,12000000.0
2009-09-07 00:06:00,133.05,133.095,133.05,133.075,49400000.0
2009-09-07 00:07:00,133.085,133.12,133.085,133.12,9000000.0
2009-09-07 00:08:00,133.125,133.14,133.11,133.11,57000000.0
2009-09-07 00:09:00,133.105,133.135,133.105,133.13,9000000.0
2009-09-07 00:10:00,133.14,133.14,133.11,133.125,42200000.0
2009-09-07 00:11:00,133.125,133.165,133.125,133.155,63800000.0
2009-09-07 00:12:00,133.16,133.165,133.155,133.16,17000000.0
2009-09-07 00:13:00,133.16,133.165,133.16,133.165,6200000.0
2009-09-07 00:14:00,133.175,133.18,133.16,133.17,16800000.0
2009-09-07 00:15:00,133.16,133.195,133.135,133.155,82000000.0
2009-09-07 00:16:00,133.155,133.175,133.155,133.165,25000000.0
2009-09-07 00:17:00,133.17,133.175,133.155,133.17,25600000.0
2009-09-07 00:18:00,133.155,133.165,133.155,133.155,16200000.0
2009-09-07 00:19:00,133.155,133.165,133.155,133.16,8000000.0
2009-09-07 00:20:00,133.16,133.18,133.155,133.165,46800000.0
2009-09-07 00:21:00,133.16,133.19,133.16,133.185,35600000.0
2009-09-07 00:22:00,133.185,133.19,133.145,133.18,66100000.0
2009-09-07 00:23:00,133.18,133.18,133.16,133.17,114200000.0
2009-09-07 00:24:00,133.16,133.16,133.145,133.155,51300000.0
2009-09-07 00:25:00,133.155,133.22,133.155,133.21,183200000.0
2009-09-07 00:26:00,133.21,133.215,133.175,133.2,77500000.0
2009-09-07 00:27:00,133.21,133.21,133.195,133.195,36400000.0
2009-09-07 00:28:00,133.2,133.225,133.2,133.22,37300000.0
2009-09-07 00:29:00,133.22,133.225,133.21,133.21,70000000.0
2009-09-07 00:30:00,133.21,133.21,133.195,133.195,57600000.0
2009-09-07 00:31:00,133.195,133.195,133.18,133.19,54400000.0
2009-09-07 00:32:00,133.185,133.22,133.18,133.205,61000000.0
2009-09-07 00:33:00,133.22,133.225,133.185,133.185,43800000.0
2009-09-07 00:34:00,133.185,133.205,133.185,133.205,42400000.0
2009-09-07 00:35:00,133.195,133.205,133.19,133.19,48400000.0
2009-09-07 00:36:00,133.19,133.195,133.19,133.19,35800000.0
2009-09-07 00:37:00,133.205,133.205,133.195,133.195,30400000.0
2009-09-07 00:38:00,133.195,133.205,133.19,133.205,30800000.0
2009-09-07 00:39:00,133.19,133.225,133.19,133.205,41300000.0
2009-09-07 00:40:00,133.2,133.205,133.19,133.205,30900000.0
2009-09-07 00:41:00,133.195,133.215,133.19,133.2,24000000.0
2009-09-07 00:42:00,133.2,133.2,133.185,133.185,41600000.0
2009-09-07 00:43:00,133.185,133.195,133.185,133.19,42600000.0
2009-09-07 00:44:00,133.19,133.195,133.185,133.185,32600000.0
2009-09-07 00:45:00,133.185,133.185,133.165,133.175,40200000.0
2009-09-07 00:46:00,133.175,133.185,133.16,133.18,33400000.0
2009-09-07 00:47:00,133.185,133.225,133.185,133.215,48200000.0
2009-09-07 00:48:00,133.215,133.225,133.195,133.21,40000000.0
2009-09-07 00:49:00,133.205,133.22,133.19,133.21,30200000.0
2009-09-07 00:50:00,133.21,133.22,133.195,133.205,29600000.0
2009-09-07 00:51:00,133.195,133.235,133.185,133.235,42800000.0
2009-09-07 00:52:00,133.235,133.245,133.235,133.235,23200000.0
2009-09-07 00:53:00,133.24,133.25,133.23,133.24,62100000.0
2009-09-07 00:54:00,133.245,133.255,133.215,133.235,61600000.0
2009-09-07 00:55:00,133.235,133.25,133.215,133.25,49400000.0
2009-09-07 00:56:00,133.25,133.25,133.235,133.245,20600000.0
2009-09-07 00:57:00,133.25,133.26,133.24,133.245,80800000.0
2009-09-07 00:58:00,133.255,133.285,133.255,133.27,170800000.0
2009-09-07 00:59:00,133.265,133.27,133.26,133.265,23700000.0
2009-09-07 01:00:00,133.27,133.3,133.265,133.285,67000000.0
2009-09-07 01:01:00,133.29,133.33,133.29,133.33,69300000.0
2009-09-07 01:02:00,133.33,133.345,133.3,133.325,137300000.0
2009-09-07 01:03:00,133.325,133.325,133.315,133.325,35700000.0
2009-09-07 01:04:00,133.325,133.35,133.32,133.345,79100000.0
2009-09-07 01:05:00,133.35,133.35,133.325,133.34,32600000.0
2009-09-07 01:06:00,133.335,133.34,133.33,133.335,70400000.0
2009-09-07 01:07:00,133.33,133.335,133.325,133.325,24000000.0
2009-09-07 01:08:00,133.33,133.35,133.32,133.325,75600000.0
2009-09-07 01:09:00,133.32,133.34,133.315,133.325,25600000.0
2009-09-07 01:10:00,133.325,133.35,133.32,133.335,67400000.0
2009-09-07 01:11:00,133.335,133.345,133.33,133.34,43400000.0
2009-09-07 01:12:00,133.34,133.34,133.335,133.335,9800000.0
2009-09-07 01:13:00,133.34,133.365,133.335,133.345,33800000.0
2009-09-07 01:14:00,133.355,133.355,133.33,133.35,100100000.0
2009-09-07 01:15:00,133.35,133.365,133.35,133.355,147700000.0
2009-09-07 01:16:00,133.36,133.36,133.325,133.355,114500000.0
2009-09-07 01:17:00,133.355,133.36,133.34,133.34,222800000.0
2009-09-07 01:18:00,133.35,133.37,133.345,133.37,150700000.0
2009-09-07 01:19:00,133.37,133.37,133.355,133.365,75500000.0
2009-09-07 01:20:00,133.365,133.4,133.36,133.395,97400000.0
2009-09-07 01:21:00,133.395,133.395,133.355,133.375,76800000.0
2009-09-07 01:22:00,133.37,133.425,133.35,133.425,186200000.0
2009-09-07 01:23:00,133.425,133.43,133.395,133.415,89900000.0
2009-09-07 01:24:00,133.41,133.425,133.39,133.405,109400000.0
2009-09-07 01:25:00,133.42,133.42,133.41,133.41,20000000.0
2009-09-07 01:26:00,133.41,133.425,133.4,133.4,67700000.0
2009-09-07 01:27:00,133.405,133.405,133.38,133.385,96500000.0
2009-09-07 01:28:00,133.385,133.385,133.365,133.365,29600000.0
2009-09-07 01:29:00,133.365,133.4,133.36,133.37,134000000.0
2009-09-07 01:30:00,133.37,133.395,133.37,133.395,50700000.0
2009-09-07 01:31:00,133.395,133.395,133.395,133.395,17700000.0
2009-09-07 01:32:00,133.395,133.395,133.38,133.395,81500000.0
2009-09-07 01:33:00,133.4,133.405,133.395,133.395,121800000.0
2009-09-07 01:34:00,133.395,133.395,133.365,133.37,89700000.0
2009-09-07 01:35:00,133.37,133.38,133.36,133.36,53700000.0
2009-09-07 01:36:00,133.36,133.38,133.34,133.38,95900000.0
2009-09-07 01:37:00,133.385,133.4,133.375,133.385,82700000.0
2009-09-07 01:38:00,133.38,133.39,133.365,133.39,108200000.0
2009-09-07 01:39:00,133.385,133.39,133.37,133.38,55000000.0
2009-09-07 01:40:00,133.38,133.385,133.375,133.38,23000000.0
2009-09-07 01:41:00,133.375,133.39,133.375,133.385,23800000.0
2009-09-07 01:42:00,133.385,133.41,133.385,133.4,76200000.0
2009-09-07 01:43:00,133.4,133.4,133.385,133.395,30600000.0
2009-09-07 01:44:00,133.395,133.405,133.39,133.4,36900000.0
2009-09-07 01:45:00,133.4,133.405,133.395,133.405,42600000.0
2009-09-07 01:46:00,133.405,133.405,133.395,133.395,44500000.0
2009-09-07 01:47:00,133.395,133.425,133.395,133.42,43400000.0
2009-09-07 01:48:00,133.42,133.42,133.415,133.42,43700000.0
2009-09-07 01:49:00,133.42,133.44,133.42,133.435,95900000.0
2009-09-07 01:50:00,133.435,133.435,133.425,133.425,139500000.0
2009-09-07 01:51:00,133.43,133.43,133.425,133.43,38200000.0
2009-09-07 01:52:00,133.43,133.445,133.43,133.445,30000000.0
2009-09-07 01:53:00,133.445,133.445,133.42,133.435,107200000.0
2009-09-07 01:54:00,133.435,133.45,133.435,133.445,90900000.0
2009-09-07 01:55:00,133.445,133.445,133.44,133.445,83200000.0
2009-09-07 01:56:00,133.445,133.445,133.435,133.445,56000000.0
2009-09-07 01:57:00,133.435,133.445,133.425,133.425,42000000.0
2009-09-07 01:58:00,133.435,133.445,133.425,133.425,44800000.0
2009-09-07 01:59:00,133.425,133.435,133.425,133.425,106800000.0
2009-09-07 02:00:00,133.425,133.44,133.415,133.43,148000000.0
2009-09-07 02:01:00,133.43,133.465,133.42,133.465,127800000.0
2009-09-07 02:02:00,133.465,133.47,133.43,133.43,176200000.0
2009-09-07 02:03:00,133.43,133.46,133.43,133.445,128700000.0
2009-09-07 02:04:00,133.45,133.455,133.415,133.445,159500000.0
2009-09-07 02:05:00,133.45,133.45,133.43,133.45,134000000.0
2009-09-07 02:06:00,133.45,133.465,133.43,133.45,175400000.0
2009-09-07 02:07:00,133.45,133.45,133.4,133.415,263300000.0
2009-09-07 02:08:00,133.42,133.43,133.41,133.415,151400000.0
2009-09-07 02:09:00,133.415,133.42,133.37,133.39,206500000.0
2009-09-07 02:10:00,133.39,133.39,133.345,133.36,149000000.0
2009-09-07 02:11:00,133.35,133.35,133.335,133.34,51200000.0
2009-09-07 02:12:00,133.34,133.365,133.34,133.355,84600000.0
2009-09-07 02:13:00,133.355,133.365,133.345,133.35,59200000.0
2009-09-07 02:14:00,133.35,133.35,133.325,133.33,95500000.0
2009-09-07 02:15:00,133.325,133.345,133.325,133.335,55200000.0
2009-09-07 02:16:00,133.335,133.345,133.33,133.335,64900000.0
2009-09-07 02:17:00,133.335,133.35,133.325,133.35,93400000.0
2009-09-07 02:18:00,133.35,133.365,133.35,133.355,68600000.0
2009-09-07 02:19:00,133.355,133.385,133.355,133.385,34400000.0
2009-09-07 02:20:00,133.39,133.435,133.39,133.42,125900000.0
2009-09-07 02:21:00,133.42,133.425,133.4,133.41,116200000.0
2009-09-07 02:22:00,133.41,133.44,133.41,133.42,150600000.0
2009-09-07 02:23:00,133.42,133.42,133.405,133.415,50200000.0
2009-09-07 02:24:00,133.415,133.43,133.415,133.415,33000000.0
2009-09-07 02:25:00,133.415,133.425,133.405,133.425,87000000.0
2009-09-07 02:26:00,133.425,133.44,133.415,133.425,142500000.0
2009-09-07 02:27:00,133.425,133.435,133.425,133.435,24200000.0
2009-09-07 02:28:00,133.435,133.445,133.43,133.44,54600000.0
2009-09-07 02:29:00,133.44,133.44,133.425,133.43,28600000.0
2009-09-07 02:30:00,133.425,133.43,133.41,133.42,94200000.0
2009-09-07 02:31:00,133.42,133.425,133.41,133.42,81800000.0
2009-09-07 02:32:00,133.415,133.42,133.41,133.41,81900000.0
2009-09-07 02:33:00,133.415,133.415,133.41,133.415,112000000.0
2009-09-07 02:34:00,133.415,133.42,133.41,133.41,50600000.0
2009-09-07 02:35:00,133.41,133.42,133.41,133.415,89200000.0
2009-09-07 02:36:00,133.415,133.42,133.41,133.41,53400000.0
2009-09-07 02:37:00,133.41,133.415,133.38,133.395,151200000.0
2009-09-07 02:38:00,133.395,133.435,133.395,133.425,63000000.0
2009-09-07 02:39:00,133.425,133.43,133.41,133.425,92700000.0
2009-09-07 02:40:00,133.42,133.425,133.405,133.415,82700000.0
2009-09-07 02:41:00,133.415,133.415,133.35,133.365,90400000.0
2009-09-07 02:42:00,133.365,133.365,133.315,133.34,221800000.0
2009-09-07 02:43:00,133.34,133.35,133.31,133.32,204500000.0
2009-09-07 02:44:00,133.32,133.34,133.29,133.295,185600000.0
2009-09-07 02:45:00,133.29,133.295,133.28,133.29,147200000.0
2009-09-07 02:46:00,133.29,133.295,133.27,133.27,112100000.0
2009-09-07 02:47:00,133.28,133.31,133.28,133.305,89500000.0
2009-09-07 02:48:00,133.305,133.325,133.29,133.315,125700000.0
2009-09-07 02:49:00,133.315,133.33,133.305,133.33,103200000.0
2009-09-07 02:50:00,133.33,133.365,133.325,133.35,195100000.0
2009-09-07 02:51:00,133.35,133.39,133.345,133.385,149500000.0
2009-09-07 02:52:00,133.385,133.385,133.37,133.37,153700000.0
2009-09-07 02:53:00,133.37,133.385,133.37,133.375,100400000.0
2009-09-07 02:54:00,133.38,133.38,133.345,133.345,232700000.0
2009-09-07 02:55:00,133.345,133.365,133.335,133.35,124400000.0
2009-09-07 02:56:00,133.34,133.365,133.34,133.36,142100000.0
2009-09-07 02:57:00,133.37,133.375,133.36,133.37,95600000.0
2009-09-07 02:58:00,133.37,133.4,133.37,133.385,65700000.0
2009-09-07 02:59:00,133.385,133.385,133.36,133.36,114900000.0
2009-09-07 03:00:00,133.36,133.365,133.36,133.36,60700000.0
2009-09-07 03:01:00,133.36,133.37,133.36,133.365,76400000.0
2009-09-07 03:02:00,133.365,133.37,133.36,133.37,78400000.0
2009-09-07 03:03:00,133.365,133.37,133.355,133.355,165700000.0
2009-09-07 03:04:00,133.36,133.365,133.355,133.36,83000000.0
2009-09-07 03:05:00,133.36,133.365,133.34,133.345,92400000.0
2009-09-07 03:06:00,133.335,133.36,133.315,133.315,195200000.0
2009-09-07 03:07:00,133.315,133.325,133.245,133.25,204100000.0
2009-09-07 03:08:00,133.25,133.28,133.215,133.225,201900000.0
2009-09-07 03:09:00,133.23,133.25,133.175,133.185,219700000.0
2009-09-07 03:10:00,133.185,133.2,133.17,133.185,131000000.0
2009-09-07 03:11:00,133.185,133.205,133.185,133.205,101800000.0
2009-09-07 03:12:00,133.205,133.25,133.205,133.24,142900000.0
2009-09-07 03:13:00,133.24,133.25,133.23,133.25,51200000.0
2009-09-07 03:14:00,133.245,133.245,133.22,133.235,65000000.0
2009-09-07 03:15:00,133.235,133.235,133.21,133.225,111800000.0
2009-09-07 03:16:00,133.22,133.26,133.22,133.26,114700000.0
2009-09-07 03:17:00,133.26,133.26,133.21,133.215,124000000.0
2009-09-07 03:18:00,133.215,133.215,133.125,133.135,267600000.0
2009-09-07 03:19:00,133.14,133.175,133.14,133.16,170700000.0
2009-09-07 03:20:00,133.17,133.2,133.15,133.155,244600000.0
2009-09-07 03:21:00,133.15,133.15,133.135,133.135,151700000.0
2009-09-07 03:22:00,133.13,133.17,133.13,133.16,117600000.0
2009-09-07 03:23:00,133.15,133.24,133.15,133.18,159200000.0
2009-09-07 03:24:00,133.18,133.195,133.165,133.18,93200000.0
2009-09-07 03:25:00,133.18,133.19,133.175,133.18,53300000.0
2009-09-07 03:26:00,133.18,133.205,133.18,133.2,125000000.0
2009-09-07 03:27:00,133.2,133.21,133.2,133.21,16600000.0
2009-09-07 03:28:00,133.205,133.22,133.2,133.215,68300000.0
2009-09-07 03:29:00,133.205,133.22,133.2,133.2,46600000.0
2009-09-07 03:30:00,133.2,133.235,133.2,133.22,98200000.0
2009-09-07 03:31:00,133.22,133.225,133.22,133.225,20200000.0
2009-09-07 03:32:00,133.225,133.24,133.225,133.225,44600000.0
2009-09-07 03:33:00,133.225,133.23,133.195,133.2,163400000.0
2009-09-07 03:34:00,133.205,133.22,133.2,133.21,73500000.0
2009-09-07 03:35:00,133.21,133.285,133.21,133.255,113000000.0
2009-09-07 03:36:00,133.255,133.29,133.245,133.29,59500000.0
2009-09-07 03:37:00,133.29,133.29,133.265,133.285,97400000.0
2009-09-07 03:38:00,133.29,133.33,133.29,133.33,108500000.0
2009-09-07 03:39:00,133.33,133.37,133.33,133.345,72600000.0
2009-09-07 03:40:00,133.35,133.355,133.34,133.355,84700000.0
2009-09-07 03:41:00,133.345,133.37,133.34,133.365,164000000.0
2009-09-07 03:42:00,133.375,133.385,133.37,133.37,42900000.0
2009-09-07 03:43:00,133.37,133.38,133.37,133.375,14600000.0
2009-09-07 03:44:00,133.375,133.375,133.36,133.37,45000000.0
2009-09-07 03:45:00,133.375,133.375,133.36,133.36,58300000.0
2009-09-07 03:46:00,133.365,133.37,133.34,133.365,134300000.0
2009-09-07 03:47:00,133.365,133.38,133.355,133.375,146600000.0
2009-09-07 03:48:00,133.375,133.38,133.36,133.37,146000000.0
2009-09-07 03:49:00,133.37,133.41,133.36,133.405,118600000.0
2009-09-07 03:50:00,133.405,133.44,133.39,133.43,266300000.0
2009-09-07 03:51:00,133.43,133.435,133.4,133.43,265800000.0
2009-09-07 03:52:00,133.43,133.43,133.425,133.425,22000000.0
2009-09-07 03:53:00,133.43,133.48,133.42,133.465,190500000.0
2009-09-07 03:54:00,133.465,133.475,133.455,133.455,88700000.0
2009-09-07 03:55:00,133.46,133.465,133.44,133.45,127900000.0
2009-09-07 03:56:00,133.45,133.455,133.42,133.425,208000000.0
2009-09-07 03:57:00,133.425,133.445,133.425,133.43,187000000.0
2009-09-07 03:58:00,133.43,133.435,133.42,133.42,146300000.0
2009-09-07 03:59:00,133.42,133.42,133.4,133.41,214500000.0
2009-09-07 04:00:00,133.41,133.435,133.4,133.405,93200000.0
2009-09-07 04:01:00,133.405,133.42,133.385,133.415,112000000.0
2009-09-07 04:02:00,133.415,133.415,133.395,133.405,83300000.0
2009-09-07 04:03:00,133.405,133.42,133.38,133.385,156300000.0
2009-09-07 04:04:00,133.395,133.405,133.36,133.375,177400000.0
2009-09-07 04:05:00,133.375,133.39,133.37,133.385,178500000.0
2009-09-07 04:06:00,133.375,133.375,133.36,133.36,93000000.0
2009-09-07 04:07:00,133.365,133.385,133.365,133.38,125600000.0
2009-09-07 04:08:00,133.38,133.385,133.35,133.355,154600000.0
2009-09-07 04:09:00,133.355,133.36,133.34,133.35,88100000.0
2009-09-07 04:10:00,133.35,133.36,133.345,133.35,60400000.0
2009-09-07 04:11:00,133.35,133.35,133.335,133.34,173800000.0
2009-09-07 04:12:00,133.34,133.365,133.34,133.365,98000000.0
2009-09-07 04:13:00,133.36,133.39,133.36,133.39,54700000.0
2009-09-07 04:14:00,133.39,133.425,133.39,133.41,114700000.0
2009-09-07 04:15:00,133.41,133.455,133.41,133.435,96300000.0
2009-09-07 04:16:00,133.435,133.44,133.42,133.43,111800000.0
2009-09-07 04:17:00,133.43,133.445,133.43,133.445,56200000.0
2009-09-07 04:18:00,133.445,133.455,133.445,133.45,16500000.0
2009-09-07 04:19:00,133.45,133.45,133.43,133.435,16000000.0
2009-09-07 04:20:00,133.435,133.455,133.435,133.455,75000000.0
2009-09-07 04:21:00,133.45,133.455,133.44,133.455,125800000.0
2009-09-07 04:22:00,133.455,133.475,133.45,133.47,153600000.0
2009-09-07 04:23:00,133.47,133.48,133.465,133.47,110200000.0
2009-09-07 04:24:00,133.475,133.485,133.465,133.48,140000000.0
2009-09-07 04:25:00,133.485,133.485,133.46,133.475,252200000.0
2009-09-07 04:26:00,133.475,133.475,133.47,133.47,65600000.0
2009-09-07 04:27:00,133.47,133.495,133.465,133.47,192500000.0
2009-09-07 04:28:00,133.47,133.48,133.47,133.48,80000000.0
2009-09-07 04:29:00,133.48,133.505,133.48,133.49,193300000.0
2009-09-07 04:30:00,133.49,133.495,133.48,133.485,152700000.0
2009-09-07 04:31:00,133.49,133.505,133.475,133.48,167900000.0
2009-09-07 04:32:00,133.485,133.49,133.475,133.48,150100000.0
2009-09-07 04:33:00,133.48,133.48,133.465,133.47,72100000.0
2009-09-07 04:34:00,133.47,133.47,133.455,133.465,165900000.0
2009-09-07 04:35:00,133.465,133.47,133.46,133.46,85000000.0
2009-09-07 04:36:00,133.46,133.48,133.46,133.475,95900000.0
2009-09-07 04:37:00,133.475,133.48,133.46,133.48,147300000.0
2009-09-07 04:38:00,133.485,133.485,133.47,133.48,81900000.0
2009-09-07 04:39:00,133.48,133.495,133.475,133.48,50300000.0
2009-09-07 04:40:00,133.48,133.485,133.475,133.485,155900000.0
2009-09-07 04:41:00,133.49,133.49,133.47,133.47,79400000.0
2009-09-07 04:42:00,133.47,133.47,133.455,133.455,66300000.0
2009-09-07 04:43:00,133.45,133.465,133.445,133.45,152600000.0
2009-09-07 04:44:00,133.455,133.465,133.43,133.455,157900000.0
2009-09-07 04:45:00,133.455,133.455,133.445,133.455,66000000.0
2009-09-07 04:46:00,133.455,133.465,133.455,133.46,28700000.0
2009-09-07 04:47:00,133.46,133.48,133.46,133.48,76100000.0
2009-09-07 04:48:00,133.475,133.48,133.465,133.475,23000000.0
2009-09-07 04:49:00,133.475,133.48,133.475,133.48,25000000.0
2009-09-07 04:50:00,133.475,133.48,133.475,133.48,22000000.0
2009-09-07 04:51:00,133.48,133.5,133.48,133.485,82500000.0
2009-09-07 04:52:00,133.49,133.49,133.475,133.48,250199999.0
2009-09-07 04:53:00,133.48,133.485,133.475,133.48,210399999.0
2009-09-07 04:54:00,133.48,133.49,133.48,133.49,70400000.0
2009-09-07 04:55:00,133.49,133.5,133.475,133.485,84300002.0
2009-09-07 04:56:00,133.475,133.48,133.475,133.48,91300000.0
2009-09-07 04:57:00,133.48,133.49,133.475,133.49,97800000.0
2009-09-07 04:58:00,133.48,133.495,133.475,133.48,140700000.0
2009-09-07 04:59:00,133.48,133.49,133.475,133.48,91800000.0
2009-09-07 05:00:00,133.485,133.49,133.475,133.48,126900000.0
2009-09-07 05:01:00,133.48,133.49,133.48,133.49,73100000.0
2009-09-07 05:02:00,133.49,133.515,133.49,133.51,170700000.0
2009-09-07 05:03:00,133.51,133.51,133.5,133.505,107400000.0
2009-09-07 05:04:00,133.505,133.51,133.485,133.495,188500000.0
2009-09-07 05:05:00,133.495,133.5,133.49,133.49,54300000.0
2009-09-07 05:06:00,133.49,133.5,133.49,133.5,45900000.0
2009-09-07 05:07:00,133.5,133.505,133.5,133.505,12300000.0
2009-09-07 05:08:00,133.505,133.505,133.495,133.495,14600000.0
2009-09-07 05:09:00,133.49,133.49,133.48,133.48,46200000.0
2009-09-07 05:10:00,133.48,133.49,133.475,133.48,72800000.0
2009-09-07 05:11:00,133.48,133.48,133.47,133.47,77000000.0
2009-09-07 05:12:00,133.47,133.475,133.47,133.475,36400000.0
2009-09-07 05:13:00,133.475,133.49,133.47,133.48,54200000.0
2009-09-07 05:14:00,133.48,133.495,133.475,133.49,38300000.0
2009-09-07 05:15:00,133.495,133.5,133.49,133.5,95200000.0
2009-09-07 05:16:00,133.5,133.505,133.5,133.5,51000000.0
2009-09-07 05:17:00,133.5,133.505,133.5,133.5,39600000.0
2009-09-07 05:18:00,133.5,133.515,133.5,133.505,43800000.0
2009-09-07 05:19:00,133.5,133.505,133.5,133.505,18400000.0
2009-09-07 05:20:00,133.51,133.515,133.505,133.515,16900000.0
2009-09-07 05:21:00,133.51,133.555,133.51,133.54,73800000.0
2009-09-07 05:22:00,133.54,133.55,133.535,133.545,107600000.0
2009-09-07 05:23:00,133.545,133.55,133.54,133.545,62100000.0
2009-09-07 05:24:00,133.545,133.55,133.535,133.545,96900000.0
2009-09-07 05:25:00,133.545,133.565,133.54,133.555,136500000.0
2009-09-07 05:26:00,133.555,133.565,133.55,133.55,96500000.0
2009-09-07 05:27:00,133.555,133.57,133.55,133.565,107500000.0
2009-09-07 05:28:00,133.565,133.565,133.545,133.56,85300000.0
2009-09-07 05:29:00,133.56,133.56,133.55,133.55,73700000.0
2009-09-07 05:30:00,133.55,133.555,133.545,133.545,26200000.0
2009-09-07 05:31:00,133.545,133.545,133.535,133.54,56600000.0
2009-09-07 05:32:00,133.535,133.54,133.53,133.535,38800000.0
2009-09-07 05:33:00,133.535,133.54,133.53,133.53,39700000.0
2009-09-07 05:34:00,133.535,133.535,133.525,133.53,48400000.0
2009-09-07 05:35:00,133.53,133.53,133.52,133.52,95100000.0
2009-09-07 05:36:00,133.52,133.545,133.52,133.54,97300000.0
2009-09-07 05:37:00,133.54,133.55,133.53,133.545,44900000.0
2009-09-07 05:38:00,133.545,133.555,133.525,133.545,83700000.0
2009-09-07 05:39:00,133.54,133.545,133.54,133.545,62600000.0
2009-09-07 05:40:00,133.54,133.545,133.54,133.54,24600000.0
2009-09-07 05:41:00,133.54,133.54,133.53,133.53,50800000.0
2009-09-07 05:42:00,133.535,133.54,133.525,133.525,84900000.0
2009-09-07 05:43:00,133.525,133.535,133.525,133.525,61100000.0
2009-09-07 05:44:00,133.525,133.545,133.51,133.54,126000000.0
2009-09-07 05:45:00,133.54,133.555,133.525,133.555,62100000.0
2009-09-07 05:46:00,133.555,133.555,133.515,133.53,78500000.0
2009-09-07 05:47:00,133.535,133.555,133.53,133.535,70700000.0
2009-09-07 05:48:00,133.535,133.545,133.53,133.545,27800000.0
2009-09-07 05:49:00,133.54,133.545,133.535,133.545,28700000.0
2009-09-07 05:50:00,133.545,133.545,133.535,133.545,10400000.0
2009-09-07 05:51:00,133.545,133.545,133.535,133.535,7000000.0
2009-09-07 05:52:00,133.535,133.545,133.535,133.545,24200000.0
2009-09-07 05:53:00,133.545,133.545,133.52,133.52,11600000.0
2009-09-07 05:54:00,133.51,133.52,133.425,133.45,242600000.0
2009-09-07 05:55:00,133.45,133.48,133.42,133.47,128900000.0
2009-09-07 05:56:00,133.47,133.49,133.46,133.49,52400000.0
2009-09-07 05:57:00,133.495,133.495,133.48,133.48,36000000.0
2009-09-07 05:58:00,133.485,133.49,133.455,133.49,52200000.0
2009-09-07 05:59:00,133.49,133.495,133.485,133.485,58400000.0
2009-09-07 06:00:00,133.485,133.535,133.485,133.525,73300000.0
2009-09-07 06:01:00,133.525,133.525,133.5,133.51,74300000.0
2009-09-07 06:02:00,133.51,133.56,133.51,133.545,109000000.0
2009-09-07 06:03:00,133.55,133.55,133.54,133.55,209900000.0
2009-09-07 06:04:00,133.55,133.555,133.54,133.555,70000000.0
2009-09-07 06:05:00,133.555,133.555,133.515,133.515,143200000.0
2009-09-07 06:06:00,133.515,133.52,133.49,133.5,168300000.0
2009-09-07 06:07:00,133.5,133.505,133.5,133.5,45400000.0
2009-09-07 06:08:00,133.505,133.505,133.45,133.46,127700000.0
2009-09-07 06:09:00,133.465,133.465,133.46,133.465,29300000.0
2009-09-07 06:10:00,133.46,133.465,133.44,133.445,115000000.0
2009-09-07 06:11:00,133.445,133.46,133.44,133.455,47700000.0
2009-09-07 06:12:00,133.46,133.465,133.45,133.45,99900000.0
2009-09-07 06:13:00,133.45,133.465,133.44,133.44,96900000.0
2009-09-07 06:14:00,133.44,133.465,133.44,133.455,96900000.0
2009-09-07 06:15:00,133.455,133.52,133.45,133.505,185000000.0
2009-09-07 06:16:00,133.505,133.53,133.505,133.525,39600000.0
2009-09-07 06:17:00,133.525,133.525,133.515,133.515,40300000.0
2009-09-07 06:18:00,133.515,133.52,133.505,133.505,83300000.0
2009-09-07 06:19:00,133.505,133.505,133.475,133.485,197700000.0
2009-09-07 06:20:00,133.48,133.495,133.48,133.495,83100000.0
2009-09-07 06:21:00,133.495,133.505,133.485,133.495,65900000.0
2009-09-07 06:22:00,133.495,133.51,133.495,133.505,85800000.0
2009-09-07 06:23:00,133.505,133.515,133.505,133.515,73800000.0
2009-09-07 06:24:00,133.515,133.515,133.505,133.515,41600000.0
2009-09-07 06:25:00,133.515,133.525,133.51,133.52,79200000.0
2009-09-07 06:26:00,133.52,133.545,133.515,133.535,107200000.0
2009-09-07 06:27:00,133.535,133.55,133.525,133.525,162700000.0
2009-09-07 06:28:00,133.525,133.525,133.51,133.52,45500000.0
2009-09-07 06:29:00,133.52,133.525,133.515,133.525,41700000.0
2009-09-07 06:30:00,133.525,133.54,133.515,133.54,61500000.0
2009-09-07 06:31:00,133.54,133.54,133.51,133.53,157300000.0
2009-09-07 06:32:00,133.525,133.535,133.525,133.535,33700000.0
2009-09-07 06:33:00,133.535,133.535,133.52,133.53,58300000.0
2009-09-07 06:34:00,133.53,133.53,133.52,133.52,124100000.0
2009-09-07 06:35:00,133.52,133.52,133.51,133.51,71800000.0
2009-09-07 06:36:00,133.505,133.505,133.495,133.5,45200000.0
2009-09-07 06:37:00,133.5,133.5,133.49,133.49,28200000.0
2009-09-07 06:38:00,133.49,133.505,133.485,133.495,122600000.0
2009-09-07 06:39:00,133.495,133.51,133.485,133.485,135400000.0
2009-09-07 06:40:00,133.5,133.505,133.48,133.49,86300000.0
2009-09-07 06:41:00,133.505,133.505,133.48,133.49,81200000.0
2009-09-07 06:42:00,133.495,133.505,133.495,133.5,71600000.0
2009-09-07 06:43:00,133.5,133.505,133.5,133.505,10000000.0
2009-09-07 06:44:00,133.505,133.505,133.47,133.47,84000000.0
2009-09-07 06:45:00,133.47,133.485,133.47,133.485,54700000.0
2009-09-07 06:46:00,133.485,133.485,133.475,133.475,19400000.0
2009-09-07 06:47:00,133.48,133.48,133.475,133.475,107200000.0
2009-09-07 06:48:00,133.475,133.515,133.475,133.505,164300000.0
2009-09-07 06:49:00,133.515,133.535,133.5,133.51,110400000.0
2009-09-07 06:50:00,133.51,133.52,133.51,133.515,39500000.0
2009-09-07 06:51:00,133.515,133.52,133.51,133.51,58000000.0
2009-09-07 06:52:00,133.515,133.525,133.505,133.525,69100000.0
2009-09-07 06:53:00,133.525,133.525,133.505,133.52,67900000.0
2009-09-07 06:54:00,133.525,133.525,133.52,133.525,20800000.0
2009-09-07 06:55:00,133.525,133.535,133.52,133.52,66900000.0
2009-09-07 06:56:00,133.52,133.525,133.51,133.525,40600000.0
2009-09-07 06:57:00,133.52,133.53,133.52,133.525,102200000.0
2009-09-07 06:58:00,133.53,133.535,133.52,133.53,38200000.0
2009-09-07 06:59:00,133.535,133.54,133.52,133.53,178600000.0
2009-09-07 07:00:00,133.535,133.535,133.505,133.525,111500000.0
2009-09-07 07:01:00,133.525,133.535,133.51,133.51,107700000.0
2009-09-07 07:02:00,133.505,133.51,133.485,133.49,106400000.0
2009-09-07 07:03:00,133.49,133.51,133.48,133.495,96000000.0
2009-09-07 07:04:00,133.5,133.5,133.49,133.5,24500000.0
2009-09-07 07:05:00,133.5,133.515,133.49,133.51,99300000.0
2009-09-07 07:06:00,133.515,133.515,133.49,133.495,21600000.0
2009-09-07 07:07:00,133.495,133.495,133.485,133.49,32000000.0
2009-09-07 07:08:00,133.49,133.495,133.48,133.49,52200000.0
2009-09-07 07:09:00,133.49,133.495,133.48,133.495,59200000.0
2009-09-07 07:10:00,133.5,133.52,133.5,133.51,170700000.0
2009-09-07 07:11:00,133.515,133.515,133.5,133.505,46300000.0
2009-09-07 07:12:00,133.51,133.51,133.495,133.5,34600000.0
2009-09-07 07:13:00,133.5,133.515,133.5,133.5,19600000.0
2009-09-07 07:14:00,133.5,133.51,133.5,133.505,56800000.0
2009-09-07 07:15:00,133.505,133.505,133.48,133.48,150200000.0
2009-09-07 07:16:00,133.485,133.495,133.485,133.495,25000000.0
2009-09-07 07:17:00,133.495,133.495,133.495,133.495,6400000.0
2009-09-07 07:18:00,133.5,133.5,133.495,133.495,48400000.0
2009-09-07 07:19:00,133.5,133.51,133.49,133.495,108400000.0
2009-09-07 07:20:00,133.495,133.505,133.495,133.5,57900000.0
2009-09-07 07:21:00,133.5,133.505,133.495,133.5,43900000.0
2009-09-07 07:22:00,133.5,133.5,133.495,133.495,12300000.0
2009-09-07 07:23:00,133.495,133.5,133.48,133.48,119900000.0
2009-09-07 07:24:00,133.485,133.49,133.485,133.49,25400000.0
2009-09-07 07:25:00,133.49,133.49,133.49,133.49,15100000.0
2009-09-07 07:26:00,133.49,133.49,133.49,133.49,19400000.0
2009-09-07 07:27:00,133.49,133.505,133.49,133.49,66000000.0
2009-09-07 07:28:00,133.49,133.49,133.49,133.49,81200000.0
2009-09-07 07:29:00,133.49,133.49,133.49,133.49,36800000.0
2009-09-07 07:30:00,133.49,133.505,133.49,133.5,50700000.0
2009-09-07 07:31:00,133.495,133.495,133.49,133.49,91300000.0
2009-09-07 07:32:00,133.49,133.49,133.475,133.48,106100000.0
2009-09-07 07:33:00,133.48,133.485,133.45,133.455,108700000.0
2009-09-07 07:34:00,133.45,133.465,133.45,133.455,132400000.0
2009-09-07 07:35:00,133.455,133.465,133.445,133.455,234700000.0
2009-09-07 07:36:00,133.45,133.455,133.45,133.455,105400000.0
2009-09-07 07:37:00,133.455,133.455,133.45,133.45,131500000.0
2009-09-07 07:38:00,133.45,133.455,133.445,133.455,58900000.0
2009-09-07 07:39:00,133.45,133.465,133.45,133.45,35100000.0
2009-09-07 07:40:00,133.45,133.45,133.415,133.435,53900000.0
2009-09-07 07:41:00,133.43,133.435,133.42,133.42,80600000.0
2009-09-07 07:42:00,133.42,133.43,133.415,133.43,22200000.0
2009-09-07 07:43:00,133.42,133.43,133.415,133.43,46100000.0
2009-09-07 07:44:00,133.43,133.43,133.405,133.42,97300000.0
2009-09-07 07:45:00,133.42,133.42,133.42,133.42,39100000.0
2009-09-07 07:46:00,133.42,133.42,133.405,133.415,24200000.0
2009-09-07 07:47:00,133.415,133.42,133.415,133.42,8500000.0
2009-09-07 07:48:00,133.41,133.42,133.41,133.41,49200000.0
2009-09-07 07:49:00,133.41,133.41,133.395,133.395,55200000.0
2009-09-07 07:50:00,133.395,133.425,133.39,133.41,86600000.0
2009-09-07 07:51:00,133.415,133.42,133.405,133.42,105000000.0
2009-09-07 07:52:00,133.42,133.425,133.405,133.405,101800000.0
2009-09-07 07:53:00,133.41,133.42,133.4,133.4,99100000.0
2009-09-07 07:54:00,133.4,133.405,133.39,133.39,196400000.0
2009-09-07 07:55:00,133.395,133.4,133.395,133.4,20000000.0
2009-09-07 07:56:00,133.4,133.4,133.395,133.4,39600000.0
2009-09-07 07:57:00,133.4,133.415,133.38,133.41,116400000.0
2009-09-07 07:58:00,133.41,133.465,133.41,133.465,161200000.0
2009-09-07 07:59:00,133.465,133.475,133.425,133.425,182200000.0
2009-09-07 08:00:00,133.435,133.525,133.435,133.525,181700000.0
2009-09-07 08:01:00,133.52,133.65,133.52,133.6,325600000.0
2009-09-07 08:02:00,133.6,133.635,133.555,133.635,239000000.0
2009-09-07 08:03:00,133.635,133.64,133.615,133.63,194900000.0
2009-09-07 08:04:00,133.645,133.68,133.645,133.675,223500000.0
2009-09-07 08:05:00,133.675,133.685,133.66,133.68,233800000.0
2009-09-07 08:06:00,133.68,133.705,133.68,133.705,269700000.0
2009-09-07 08:07:00,133.705,133.725,133.7,133.71,198800000.0
2009-09-07 08:08:00,133.71,133.735,133.68,133.68,146900000.0
2009-09-07 08:09:00,133.675,133.695,133.66,133.665,201700000.0
2009-09-07 08:10:00,133.675,133.71,133.665,133.685,180600000.0
2009-09-07 08:11:00,133.685,133.685,133.565,133.575,184700000.0
2009-09-07 08:12:00,133.58,133.615,133.565,133.595,198100000.0
2009-09-07 08:13:00,133.595,133.605,133.57,133.58,178000000.0
2009-09-07 08:14:00,133.59,133.59,133.575,133.585,102600000.0
2009-09-07 08:15:00,133.585,133.61,133.58,133.6,134000000.0
2009-09-07 08:16:00,133.605,133.63,133.595,133.63,174300000.0
2009-09-07 08:17:00,133.635,133.64,133.6,133.6,121300000.0
2009-09-07 08:18:00,133.605,133.62,133.595,133.615,73000000.0
2009-09-07 08:19:00,133.615,133.62,133.585,133.62,130500000.0
2009-09-07 08:20:00,133.63,133.65,133.615,133.625,157400000.0
2009-09-07 08:21:00,133.625,133.655,133.62,133.625,177900000.0
2009-09-07 08:22:00,133.625,133.63,133.6,133.6,161200000.0
2009-09-07 08:23:00,133.6,133.62,133.6,133.615,100900000.0
2009-09-07 08:24:00,133.615,133.64,133.605,133.635,147200000.0
2009-09-07 08:25:00,133.635,133.65,133.6,133.605,174200000.0
2009-09-07 08:26:00,133.62,133.62,133.58,133.58,308100000.0
2009-09-07 08:27:00,133.585,133.62,133.585,133.605,192100000.0
2009-09-07 08:28:00,133.605,133.655,133.6,133.645,194800000.0
2009-09-07 08:29:00,133.645,133.695,133.645,133.66,250600000.0
2009-09-07 08:30:00,133.665,133.68,133.645,133.67,159000000.0
2009-09-07 08:31:00,133.67,133.69,133.665,133.665,142700000.0
2009-09-07 08:32:00,133.665,133.685,133.645,133.675,200800000.0
2009-09-07 08:33:00,133.67,133.68,133.66,133.665,98100000.0
2009-09-07 08:34:00,133.665,133.68,133.65,133.67,253300000.0
2009-09-07 08:35:00,133.67,133.675,133.58,133.58,215200000.0
2009-09-07 08:36:00,133.585,133.61,133.58,133.595,213400000.0
2009-09-07 08:37:00,133.595,133.6,133.49,133.53,331800000.0
2009-09-07 08:38:00,133.53,133.58,133.53,133.56,272100000.0
2009-09-07 08:39:00,133.565,133.59,133.56,133.59,172100000.0
2009-09-07 08:40:00,133.59,133.595,133.57,133.585,109700000.0
2009-09-07 08:41:00,133.595,133.635,133.59,133.625,196800000.0
2009-09-07 08:42:00,133.625,133.625,133.555,133.555,245300000.0
2009-09-07 08:43:00,133.56,133.565,133.51,133.55,189800000.0
2009-09-07 08:44:00,133.55,133.58,133.545,133.57,381700000.0
2009-09-07 08:45:00,133.575,133.615,133.565,133.58,150500000.0
2009-09-07 08:46:00,133.58,133.605,133.57,133.6,172900000.0
2009-09-07 08:47:00,133.6,133.61,133.56,133.56,133800000.0
2009-09-07 08:48:00,133.56,133.575,133.555,133.555,78800000.0
2009-09-07 08:49:00,133.555,133.555,133.545,133.55,119300000.0
2009-09-07 08:50:00,133.55,133.58,133.545,133.575,171100000.0
2009-09-07 08:51:00,133.575,133.59,133.555,133.56,119100000.0
2009-09-07 08:52:00,133.56,133.565,133.545,133.565,102300000.0
2009-09-07 08:53:00,133.57,133.625,133.57,133.6,123600000.0
2009-09-07 08:54:00,133.6,133.6,133.575,133.585,68900000.0
2009-09-07 08:55:00,133.575,133.58,133.54,133.54,214700000.0
2009-09-07 08:56:00,133.555,133.555,133.515,133.535,153700000.0
2009-09-07 08:57:00,133.535,133.565,133.535,133.56,121300000.0
2009-09-07 08:58:00,133.56,133.605,133.56,133.6,240100000.0
2009-09-07 08:59:00,133.595,133.63,133.585,133.63,207900000.0
2009-09-07 09:00:00,133.63,133.63,133.52,133.545,213100000.0
2009-09-07 09:01:00,133.545,133.625,133.54,133.62,193600000.0
2009-09-07 09:02:00,133.62,133.67,133.6,133.635,205300000.0
2009-09-07 09:03:00,133.635,133.66,133.605,133.615,127400000.0
2009-09-07 09:04:00,133.615,133.635,133.605,133.615,207900000.0
2009-09-07 09:05:00,133.615,133.675,133.61,133.65,272900000.0
2009-09-07 09:06:00,133.65,133.65,133.59,133.62,140800000.0
2009-09-07 09:07:00,133.62,133.705,133.615,133.705,151200000.0
2009-09-07 09:08:00,133.705,133.74,133.695,133.72,258500000.0
2009-09-07 09:09:00,133.72,133.76,133.705,133.725,405900000.0
2009-09-07 09:10:00,133.72,133.74,133.68,133.73,277700000.0
2009-09-07 09:11:00,133.725,133.75,133.705,133.71,230200000.0
2009-09-07 09:12:00,133.71,133.735,133.69,133.735,323300000.0
2009-09-07 09:13:00,133.735,133.735,133.685,133.685,354600000.0
2009-09-07 09:14:00,133.685,133.69,133.645,133.65,367200000.0
2009-09-07 09:15:00,133.65,133.68,133.635,133.64,258300000.0
2009-09-07 09:16:00,133.64,133.665,133.635,133.655,212800000.0
2009-09-07 09:17:00,133.655,133.675,133.655,133.67,168500000.0
2009-09-07 09:18:00,133.67,133.685,133.63,133.645,393100000.0
2009-09-07 09:19:00,133.65,133.675,133.635,133.655,315900000.0
2009-09-07 09:20:00,133.65,133.66,133.61,133.645,305600000.0
2009-09-07 09:21:00,133.64,133.66,133.62,133.62,143600000.0
2009-09-07 09:22:00,133.62,133.63,133.605,133.61,157299999.0
2009-09-07 09:23:00,133.615,133.62,133.595,133.595,383200000.0
2009-09-07 09:24:00,133.595,133.6,133.545,133.555,344100000.0
2009-09-07 09:25:00,133.555,133.605,133.555,133.595,275700000.0
2009-09-07 09:26:00,133.605,133.62,133.6,133.61,165500000.0
2009-09-07 09:27:00,133.61,133.64,133.605,133.62,156700000.0
2009-09-07 09:28:00,133.62,133.62,133.595,133.605,270700000.0
2009-09-07 09:29:00,133.605,133.615,133.585,133.61,279700000.0
2009-09-07 09:30:00,133.615,133.645,133.605,133.625,280300000.0
2009-09-07 09:31:00,133.625,133.645,133.62,133.63,196700000.0
2009-09-07 09:32:00,133.63,133.665,133.63,133.645,321900000.0
2009-09-07 09:33:00,133.64,133.645,133.615,133.615,167900000.0
2009-09-07 09:34:00,133.615,133.65,133.615,133.63,181400000.0
2009-09-07 09:35:00,133.635,133.68,133.63,133.665,465700000.0
2009-09-07 09:36:00,133.665,133.695,133.635,133.67,190100000.0
2009-09-07 09:37:00,133.675,133.685,133.645,133.685,246000000.0
2009-09-07 09:38:00,133.685,133.755,133.675,133.735,367600000.0
2009-09-07 09:39:00,133.725,133.725,133.665,133.69,185000000.0
2009-09-07 09:40:00,133.69,133.715,133.67,133.71,192800000.0
2009-09-07 09:41:00,133.71,133.735,133.7,133.71,247700000.0
2009-09-07 09:42:00,133.71,133.725,133.705,133.71,168600000.0
2009-09-07 09:43:00,133.715,133.725,133.7,133.7,117600000.0
2009-09-07 09:44:00,133.695,133.725,133.67,133.71,180800000.0
2009-09-07 09:45:00,133.71,133.71,133.675,133.695,82200000.0
2009-09-07 09:46:00,133.7,133.71,133.685,133.69,364000001.0
2009-09-07 09:47:00,133.69,133.7,133.66,133.675,160100000.0
2009-09-07 09:48:00,133.675,133.72,133.67,133.72,82300000.0
2009-09-07 09:49:00,133.72,133.725,133.705,133.705,97300000.0
2009-09-07 09:50:00,133.705,133.72,133.685,133.69,158500000.0
2009-09-07 09:51:00,133.69,133.69,133.66,133.66,215200000.0
2009-09-07 09:52:00,133.66,133.705,133.66,133.685,272900000.0
2009-09-07 09:53:00,133.685,133.7,133.66,133.67,183200000.0
2009-09-07 09:54:00,133.665,133.665,133.63,133.65,203100000.0
2009-09-07 09:55:00,133.65,133.65,133.585,133.6,185900000.0
2009-09-07 09:56:00,133.6,133.645,133.59,133.645,202900000.0
2009-09-07 09:57:00,133.645,133.65,133.63,133.63,182200000.0
2009-09-07 09:58:00,133.635,133.705,133.63,133.705,222200000.0
2009-09-07 09:59:00,133.705,133.765,133.705,133.765,254200000.0
2009-09-07 10:00:00,133.765,133.765,133.7,133.72,156100000.0
2009-09-07 10:01:00,133.72,133.8,133.71,133.8,255400000.0
2009-09-07 10:02:00,133.8,133.82,133.775,133.78,303200000.0
2009-09-07 10:03:00,133.775,133.775,133.705,133.73,142900000.0
2009-09-07 10:04:00,133.73,133.755,133.7,133.715,201000000.0
2009-09-07 10:05:00,133.72,133.78,133.69,133.77,207100000.0
2009-09-07 10:06:00,133.775,133.775,133.72,133.72,255000000.0
2009-09-07 10:07:00,133.735,133.78,133.73,133.765,210800000.0
2009-09-07 10:08:00,133.77,133.78,133.745,133.755,84800000.0
2009-09-07 10:09:00,133.755,133.755,133.735,133.74,129000000.0
2009-09-07 10:10:00,133.745,133.745,133.705,133.725,251200000.0
2009-09-07 10:11:00,133.725,133.805,133.725,133.805,160700000.0
2009-09-07 10:12:00,133.815,133.82,133.725,133.77,270700000.0
2009-09-07 10:13:00,133.77,133.81,133.77,133.805,212900000.0
2009-09-07 10:14:00,133.805,133.825,133.8,133.81,234600000.0
2009-09-07 10:15:00,133.785,133.86,133.785,133.84,208700000.0
2009-09-07 10:16:00,133.845,133.85,133.805,133.83,365500000.0
2009-09-07 10:17:00,133.835,133.87,133.835,133.865,339900000.0
2009-09-07 10:18:00,133.865,133.865,133.815,133.845,311900000.0
2009-09-07 10:19:00,133.845,133.855,133.81,133.84,257800000.0
2009-09-07 10:20:00,133.84,133.85,133.825,133.825,129900000.0
2009-09-07 10:21:00,133.825,133.825,133.8,133.81,179800000.0
2009-09-07 10:22:00,133.81,133.81,133.78,133.78,210300000.0
2009-09-07 10:23:00,133.78,133.815,133.77,133.815,161000000.0
2009-09-07 10:24:00,133.815,133.835,133.79,133.795,275600000.0
2009-09-07 10:25:00,133.795,133.805,133.785,133.795,366200000.0
2009-09-07 10:26:00,133.795,133.81,133.765,133.77,207400000.0
2009-09-07 10:27:00,133.78,133.78,133.735,133.735,101200000.0
2009-09-07 10:28:00,133.735,133.785,133.73,133.775,140600000.0
2009-09-07 10:29:00,133.775,133.775,133.75,133.755,171000000.0
2009-09-07 10:30:00,133.755,133.77,133.745,133.75,112600000.0
2009-09-07 10:31:00,133.765,133.765,133.725,133.745,184600000.0
2009-09-07 10:32:00,133.745,133.765,133.705,133.705,305200000.0
2009-09-07 10:33:00,133.705,133.735,133.7,133.73,227000000.0
2009-09-07 10:34:00,133.73,133.74,133.695,133.695,191800000.0
2009-09-07 10:35:00,133.695,133.735,133.685,133.7,334500000.0
2009-09-07 10:36:00,133.7,133.705,133.67,133.67,230600000.0
2009-09-07 10:37:00,133.67,133.71,133.67,133.69,152400000.0
2009-09-07 10:38:00,133.68,133.705,133.665,133.685,307800000.0
2009-09-07 10:39:00,133.69,133.69,133.665,133.67,193100000.0
2009-09-07 10:40:00,133.67,133.675,133.62,133.635,247800000.0
2009-09-07 10:41:00,133.63,133.645,133.625,133.63,116500000.0
2009-09-07 10:42:00,133.63,133.665,133.63,133.66,218000000.0
2009-09-07 10:43:00,133.66,133.68,133.65,133.65,344300000.0
2009-09-07 10:44:00,133.65,133.68,133.65,133.655,104600000.0
2009-09-07 10:45:00,133.655,133.665,133.61,133.645,275900000.0
2009-09-07 10:46:00,133.645,133.655,133.61,133.645,357900000.0
2009-09-07 10:47:00,133.645,133.655,133.605,133.625,360300000.0
2009-09-07 10:48:00,133.63,133.635,133.605,133.63,271800000.0
2009-09-07 10:49:00,133.63,133.63,133.59,133.605,352100000.0
2009-09-07 10:50:00,133.615,133.615,133.58,133.6,350700000.0
2009-09-07 10:51:00,133.6,133.655,133.6,133.64,138200000.0
2009-09-07 10:52:00,133.63,133.63,133.615,133.625,74300000.0
2009-09-07 10:53:00,133.63,133.635,133.605,133.615,161900000.0
2009-09-07 10:54:00,133.615,133.63,133.605,133.63,101700000.0
2009-09-07 10:55:00,133.63,133.665,133.625,133.645,98000000.0
2009-09-07 10:56:00,133.645,133.67,133.645,133.66,213800000.0
2009-09-07 10:57:00,133.665,133.67,133.65,133.655,181200000.0
2009-09-07 10:58:00,133.655,133.665,133.625,133.625,268500000.0
2009-09-07 10:59:00,133.635,133.64,133.6,133.615,314700000.0
2009-09-07 11:00:00,133.61,133.66,133.61,133.64,217200000.0
2009-09-07 11:01:00,133.64,133.64,133.615,133.625,85600000.0
2009-09-07 11:02:00,133.625,133.63,133.615,133.625,60100000.0
2009-09-07 11:03:00,133.625,133.645,133.625,133.64,30900000.0
2009-09-07 11:04:00,133.64,133.645,133.615,133.615,197000000.0
2009-09-07 11:05:00,133.625,133.64,133.61,133.62,324499999.0
2009-09-07 11:06:00,133.62,133.62,133.595,133.61,138900000.0
2009-09-07 11:07:00,133.61,133.61,133.59,133.6,70300000.0
2009-09-07 11:08:00,133.595,133.6,133.565,133.575,207200000.0
2009-09-07 11:09:00,133.575,133.58,133.56,133.575,153800000.0
2009-09-07 11:10:00,133.575,133.61,133.575,133.605,245100000.0
2009-09-07 11:11:00,133.6,133.6,133.56,133.57,129300000.0
2009-09-07 11:12:00,133.57,133.58,133.55,133.55,113900000.0
2009-09-07 11:13:00,133.55,133.58,133.55,133.58,140800000.0
2009-09-07 11:14:00,133.58,133.59,133.57,133.58,193900000.0
2009-09-07 11:15:00,133.575,133.58,133.54,133.55,220200000.0
2009-09-07 11:16:00,133.55,133.565,133.515,133.515,147800000.0
2009-09-07 11:17:00,133.515,133.585,133.515,133.55,267400000.0
2009-09-07 11:18:00,133.545,133.56,133.54,133.545,416900000.0
2009-09-07 11:19:00,133.55,133.55,133.525,133.525,228000000.0
2009-09-07 11:20:00,133.525,133.545,133.505,133.545,286900000.0
2009-09-07 11:21:00,133.54,133.54,133.45,133.46,245600000.0
2009-09-07 11:22:00,133.46,133.51,133.435,133.475,227600000.0
2009-09-07 11:23:00,133.475,133.51,133.44,133.485,302700000.0
2009-09-07 11:24:00,133.485,133.485,133.47,133.47,49400000.0
2009-09-07 11:25:00,133.46,133.465,133.41,133.44,244900000.0
2009-09-07 11:26:00,133.44,133.535,133.44,133.53,339300000.0
2009-09-07 11:27:00,133.53,133.565,133.51,133.54,483900000.0
2009-09-07 11:28:00,133.54,133.55,133.525,133.53,109300000.0
2009-09-07 11:29:00,133.53,133.545,133.51,133.52,150100000.0
2009-09-07 11:30:00,133.515,133.52,133.49,133.49,250200000.0
2009-09-07 11:31:00,133.495,133.51,133.49,133.505,149600000.0
2009-09-07 11:32:00,133.505,133.525,133.49,133.525,241400000.0
2009-09-07 11:33:00,133.525,133.57,133.525,133.56,148500000.0
2009-09-07 11:34:00,133.56,133.58,133.55,133.58,233200000.0
2009-09-07 11:35:00,133.585,133.585,133.565,133.575,288900000.0
2009-09-07 11:36:00,133.575,133.59,133.57,133.585,104300000.0
2009-09-07 11:37:00,133.585,133.595,133.585,133.595,100200000.0
2009-09-07 11:38:00,133.595,133.595,133.56,133.565,125400000.0
2009-09-07 11:39:00,133.56,133.575,133.525,133.525,269200000.0
2009-09-07 11:40:00,133.525,133.54,133.505,133.51,123800000.0
2009-09-07 11:41:00,133.51,133.51,133.475,133.48,265300000.0
2009-09-07 11:42:00,133.49,133.49,133.47,133.49,311299998.0
2009-09-07 11:43:00,133.485,133.495,133.465,133.475,113400000.0
2009-09-07 11:44:00,133.475,133.475,133.45,133.47,229100000.0
2009-09-07 11:45:00,133.47,133.525,133.46,133.5,105700000.0
2009-09-07 11:46:00,133.5,133.53,133.47,133.51,189300000.0
2009-09-07 11:47:00,133.52,133.555,133.505,133.51,150200000.0
2009-09-07 11:48:00,133.51,133.525,133.495,133.525,130400000.0
2009-09-07 11:49:00,133.5,133.555,133.49,133.55,263400000.0
2009-09-07 11:50:00,133.55,133.59,133.54,133.58,148700000.0
2009-09-07 11:51:00,133.58,133.59,133.545,133.56,194000000.0
2009-09-07 11:52:00,133.55,133.585,133.535,133.555,268399999.0
2009-09-07 11:53:00,133.555,133.565,133.465,133.465,269500000.0
2009-09-07 11:54:00,133.46,133.49,133.435,133.485,351500000.0
2009-09-07 11:55:00,133.49,133.505,133.425,133.46,308300000.0
2009-09-07 11:56:00,133.475,133.475,133.435,133.45,162600000.0
2009-09-07 11:57:00,133.455,133.455,133.385,133.41,160700000.0
2009-09-07 11:58:00,133.405,133.425,133.39,133.42,181400000.0
2009-09-07 11:59:00,133.425,133.48,133.425,133.475,212000000.0
2009-09-07 12:00:00,133.47,133.5,133.455,133.49,327400000.0
2009-09-07 12:01:00,133.485,133.49,133.475,133.475,146500000.0
2009-09-07 12:02:00,133.475,133.485,133.455,133.48,86300000.0
2009-09-07 12:03:00,133.47,133.495,133.465,133.465,122600000.0
2009-09-07 12:04:00,133.47,133.475,133.43,133.445,175200000.0
2009-09-07 12:05:00,133.45,133.46,133.43,133.445,289400000.0
2009-09-07 12:06:00,133.445,133.445,133.385,133.415,197400000.0
2009-09-07 12:07:00,133.41,133.415,133.385,133.405,133000000.0
2009-09-07 12:08:00,133.405,133.425,133.4,133.425,38700000.0
2009-09-07 12:09:00,133.43,133.435,133.42,133.42,55900000.0
2009-09-07 12:10:00,133.425,133.445,133.42,133.44,43900000.0
2009-09-07 12:11:00,133.44,133.46,133.435,133.45,71900000.0
2009-09-07 12:12:00,133.455,133.465,133.435,133.45,89700000.0
2009-09-07 12:13:00,133.45,133.47,133.44,133.46,103200000.0
2009-09-07 12:14:00,133.46,133.46,133.445,133.45,158100000.0
2009-09-07 12:15:00,133.46,133.46,133.445,133.445,63200000.0
2009-09-07 12:16:00,133.44,133.455,133.44,133.455,83000000.0
2009-09-07 12:17:00,133.455,133.465,133.45,133.455,55600000.0
2009-09-07 12:18:00,133.455,133.465,133.445,133.465,129200000.0
2009-09-07 12:19:00,133.46,133.46,133.455,133.46,62400000.0
2009-09-07 12:20:00,133.46,133.485,133.45,133.455,135300000.0
2009-09-07 12:21:00,133.455,133.46,133.45,133.455,84800000.0
2009-09-07 12:22:00,133.455,133.46,133.45,133.46,58100000.0
2009-09-07 12:23:00,133.46,133.465,133.46,133.46,52700000.0
2009-09-07 12:24:00,133.46,133.47,133.435,133.45,229600000.0
2009-09-07 12:25:00,133.455,133.455,133.445,133.45,64400000.0
2009-09-07 12:26:00,133.45,133.46,133.44,133.445,67700000.0
2009-09-07 12:27:00,133.445,133.46,133.435,133.45,26400000.0
2009-09-07 12:28:00,133.45,133.46,133.435,133.45,35100000.0
2009-09-07 12:29:00,133.455,133.47,133.445,133.445,45300000.0
2009-09-07 12:30:00,133.445,133.465,133.445,133.455,83300000.0
2009-09-07 12:31:00,133.46,133.485,133.46,133.485,80900000.0
2009-09-07 12:32:00,133.48,133.485,133.475,133.485,88800000.0
2009-09-07 12:33:00,133.485,133.505,133.48,133.5,157200000.0
2009-09-07 12:34:00,133.505,133.52,133.5,133.505,134700000.0
2009-09-07 12:35:00,133.5,133.5,133.475,133.485,173300000.0
2009-09-07 12:36:00,133.48,133.515,133.48,133.505,29000000.0
2009-09-07 12:37:00,133.505,133.505,133.505,133.505,6000000.0
2009-09-07 12:38:00,133.505,133.505,133.505,133.505,7000000.0
2009-09-07 12:39:00,133.51,133.525,133.505,133.515,70300000.0
2009-09-07 12:40:00,133.515,133.55,133.515,133.525,90200000.0
2009-09-07 12:41:00,133.525,133.53,133.495,133.495,90400000.0
2009-09-07 12:42:00,133.495,133.56,133.495,133.545,255600000.0
2009-09-07 12:43:00,133.545,133.565,133.52,133.545,240300000.0
2009-09-07 12:44:00,133.555,133.57,133.53,133.56,122700000.0
2009-09-07 12:45:00,133.56,133.565,133.5,133.51,202800000.0
2009-09-07 12:46:00,133.51,133.51,133.475,133.5,122300000.0
2009-09-07 12:47:00,133.5,133.505,133.485,133.495,282200000.0
2009-09-07 12:48:00,133.485,133.52,133.485,133.52,96100000.0
2009-09-07 12:49:00,133.52,133.525,133.505,133.51,172500000.0
2009-09-07 12:50:00,133.505,133.52,133.5,133.52,157000000.0
2009-09-07 12:51:00,133.52,133.53,133.515,133.52,30800000.0
2009-09-07 12:52:00,133.52,133.525,133.505,133.505,76100000.0
2009-09-07 12:53:00,133.505,133.505,133.465,133.465,86900000.0
2009-09-07 12:54:00,133.46,133.475,133.455,133.465,189900000.0
2009-09-07 12:55:00,133.465,133.475,133.45,133.475,161300001.0
2009-09-07 12:56:00,133.475,133.48,133.475,133.48,55900000.0
2009-09-07 12:57:00,133.48,133.485,133.48,133.48,131700000.0
2009-09-07 12:58:00,133.48,133.48,133.435,133.455,173400000.0
2009-09-07 12:59:00,133.455,133.46,133.43,133.44,127800000.0
2009-09-07 13:00:00,133.44,133.45,133.43,133.445,126300000.0
2009-09-07 13:01:00,133.445,133.445,133.435,133.435,80000000.0
2009-09-07 13:02:00,133.44,133.445,133.43,133.44,141300000.0
2009-09-07 13:03:00,133.445,133.455,133.44,133.455,66400000.0
2009-09-07 13:04:00,133.455,133.46,133.45,133.455,111100000.0
2009-09-07 13:05:00,133.455,133.455,133.45,133.455,44600000.0
2009-09-07 13:06:00,133.45,133.455,133.44,133.455,25100000.0
2009-09-07 13:07:00,133.44,133.455,133.43,133.45,82200000.0
2009-09-07 13:08:00,133.45,133.47,133.45,133.45,115700000.0
2009-09-07 13:09:00,133.45,133.455,133.45,133.45,50300000.0
2009-09-07 13:10:00,133.455,133.455,133.44,133.45,105800000.0
2009-09-07 13:11:00,133.455,133.47,133.435,133.47,80200000.0
2009-09-07 13:12:00,133.47,133.47,133.445,133.45,94100000.0
2009-09-07 13:13:00,133.445,133.455,133.445,133.445,87400000.0
2009-09-07 13:14:00,133.445,133.47,133.445,133.46,51700000.0
2009-09-07 13:15:00,133.46,133.465,133.445,133.465,98600000.0
2009-09-07 13:16:00,133.47,133.475,133.465,133.47,62700000.0
2009-09-07 13:17:00,133.475,133.475,133.465,133.475,45300000.0
2009-09-07 13:18:00,133.48,133.48,133.45,133.47,153900000.0
2009-09-07 13:19:00,133.47,133.47,133.43,133.445,237600000.0
2009-09-07 13:20:00,133.445,133.445,133.415,133.425,139000000.0
2009-09-07 13:21:00,133.425,133.44,133.4,133.425,141200000.0
2009-09-07 13:22:00,133.43,133.44,133.42,133.42,69300000.0
2009-09-07 13:23:00,133.425,133.425,133.4,133.4,64200000.0
2009-09-07 13:24:00,133.405,133.41,133.38,133.39,178100000.0
2009-09-07 13:25:00,133.38,133.38,133.35,133.35,269300000.0
2009-09-07 13:26:00,133.35,133.355,133.33,133.335,163200000.0
2009-09-07 13:27:00,133.335,133.38,133.335,133.38,145400000.0
2009-09-07 13:28:00,133.38,133.435,133.375,133.425,134900000.0
2009-09-07 13:29:00,133.425,133.425,133.37,133.395,158500000.0
2009-09-07 13:30:00,133.395,133.405,133.385,133.4,143200000.0
2009-09-07 13:31:00,133.4,133.415,133.4,133.41,135100000.0
2009-09-07 13:32:00,133.41,133.41,133.385,133.39,361100000.0
2009-09-07 13:33:00,133.39,133.39,133.38,133.385,132600000.0
2009-09-07 13:34:00,133.39,133.39,133.375,133.38,119099999.0
2009-09-07 13:35:00,133.38,133.38,133.35,133.37,156000000.0
2009-09-07 13:36:00,133.375,133.375,133.355,133.365,131000000.0
2009-09-07 13:37:00,133.365,133.365,133.345,133.345,227900000.0
2009-09-07 13:38:00,133.35,133.36,133.335,133.34,200600000.0
2009-09-07 13:39:00,133.345,133.35,133.33,133.33,245399999.0
2009-09-07 13:40:00,133.33,133.345,133.33,133.345,285200005.0
2009-09-07 13:41:00,133.34,133.34,133.32,133.34,167800000.0
2009-09-07 13:42:00,133.34,133.355,133.335,133.34,189800000.0
2009-09-07 13:43:00,133.34,133.34,133.335,133.335,202900000.0
2009-09-07 13:44:00,133.33,133.33,133.3,133.305,146000000.0
2009-09-07 13:45:00,133.305,133.315,133.245,133.275,610299999.0
2009-09-07 13:46:00,133.275,133.345,133.275,133.335,195200000.0
2009-09-07 13:47:00,133.33,133.345,133.31,133.315,243200000.0
2009-09-07 13:48:00,133.315,133.345,133.315,133.33,355700000.0
2009-09-07 13:49:00,133.33,133.34,133.325,133.335,116300000.0
2009-09-07 13:50:00,133.33,133.335,133.31,133.31,55500000.0
2009-09-07 13:51:00,133.31,133.345,133.31,133.33,264600000.0
2009-09-07 13:52:00,133.33,133.345,133.33,133.33,78100000.0
2009-09-07 13:53:00,133.33,133.335,133.315,133.315,101100000.0
2009-09-07 13:54:00,133.32,133.33,133.31,133.325,85400000.0
2009-09-07 13:55:00,133.325,133.33,133.31,133.32,253200000.0
2009-09-07 13:56:00,133.32,133.33,133.315,133.325,272999999.0
2009-09-07 13:57:00,133.325,133.335,133.315,133.315,177200000.0
2009-09-07 13:58:00,133.315,133.315,133.305,133.305,54700000.0
2009-09-07 13:59:00,133.305,133.315,133.305,133.305,53900000.0
2009-09-07 14:00:00,133.305,133.315,133.305,133.305,22100000.0
2009-09-07 14:01:00,133.305,133.31,133.295,133.295,284500000.0
2009-09-07 14:02:00,133.3,133.3,133.29,133.29,110200000.0
2009-09-07 14:03:00,133.29,133.305,133.285,133.3,134500000.0
2009-09-07 14:04:00,133.3,133.305,133.29,133.3,194200000.0
2009-09-07 14:05:00,133.305,133.33,133.305,133.325,197700000.0
2009-09-07 14:06:00,133.32,133.325,133.315,133.32,63200000.0
2009-09-07 14:07:00,133.325,133.335,133.32,133.33,60400000.0
2009-09-07 14:08:00,133.33,133.33,133.275,133.29,159400001.0
2009-09-07 14:09:00,133.285,133.29,133.27,133.28,253200000.0
2009-09-07 14:10:00,133.28,133.3,133.27,133.275,360999998.0
2009-09-07 14:11:00,133.275,133.295,133.27,133.285,427100000.0
2009-09-07 14:12:00,133.285,133.305,133.285,133.295,378600001.0
2009-09-07 14:13:00,133.295,133.325,133.295,133.315,129200000.0
2009-09-07 14:14:00,133.325,133.35,133.305,133.32,336900001.0
2009-09-07 14:15:00,133.33,133.365,133.33,133.345,455399998.0
2009-09-07 14:16:00,133.345,133.375,133.345,133.345,241000001.0
2009-09-07 14:17:00,133.345,133.345,133.295,133.31,292199999.0
2009-09-07 14:18:00,133.31,133.33,133.29,133.32,354900000.0
2009-09-07 14:19:00,133.32,133.415,133.32,133.41,241100000.0
2009-09-07 14:20:00,133.41,133.42,133.395,133.395,123300000.0
2009-09-07 14:21:00,133.395,133.415,133.385,133.395,136000000.0
2009-09-07 14:22:00,133.4,133.405,133.385,133.405,297800000.0
2009-09-07 14:23:00,133.405,133.405,133.395,133.395,134100000.0
2009-09-07 14:24:00,133.39,133.4,133.385,133.395,112600000.0
2009-09-07 14:25:00,133.395,133.42,133.385,133.395,117700000.0
2009-09-07 14:26:00,133.39,133.395,133.365,133.375,72300000.0
2009-09-07 14:27:00,133.375,133.375,133.355,133.365,99800000.0
2009-09-07 14:28:00,133.365,133.375,133.36,133.375,50600000.0
2009-09-07 14:29:00,133.375,133.375,133.375,133.375,14000000.0
2009-09-07 14:30:00,133.37,133.37,133.355,133.355,51700000.0
2009-09-07 14:31:00,133.355,133.375,133.35,133.375,68400000.0
2009-09-07 14:32:00,133.37,133.41,133.37,133.41,129900000.0
2009-09-07 14:33:00,133.41,133.42,133.4,133.41,227800000.0
2009-09-07 14:34:00,133.41,133.415,133.39,133.4,134900000.0
2009-09-07 14:35:00,133.4,133.41,133.4,133.41,135600000.0
2009-09-07 14:36:00,133.41,133.415,133.405,133.41,69800000.0
2009-09-07 14:37:00,133.41,133.41,133.4,133.405,89800000.0
2009-09-07 14:38:00,133.405,133.405,133.4,133.4,210000000.0
2009-09-07 14:39:00,133.41,133.41,133.4,133.4,70600000.0
2009-09-07 14:40:00,133.4,133.405,133.4,133.405,81300000.0
2009-09-07 14:41:00,133.405,133.41,133.375,133.375,118300000.0
2009-09-07 14:42:00,133.375,133.375,133.375,133.375,44400000.0
2009-09-07 14:43:00,133.375,133.375,133.36,133.36,64700000.0
2009-09-07 14:44:00,133.36,133.365,133.35,133.365,94600000.0
2009-09-07 14:45:00,133.37,133.37,133.365,133.365,104100000.0
2009-09-07 14:46:00,133.365,133.365,133.34,133.34,158000000.0
2009-09-07 14:47:00,133.34,133.355,133.33,133.35,146300000.0
2009-09-07 14:48:00,133.35,133.41,133.35,133.405,213400000.0
2009-09-07 14:49:00,133.4,133.405,133.36,133.365,124900000.0
2009-09-07 14:50:00,133.365,133.4,133.365,133.375,151600000.0
2009-09-07 14:51:00,133.37,133.39,133.37,133.385,181800000.0
2009-09-07 14:52:00,133.385,133.395,133.37,133.38,64100000.0
2009-09-07 14:53:00,133.38,133.39,133.375,133.385,62900000.0
2009-09-07 14:54:00,133.385,133.405,133.37,133.38,169100000.0
2009-09-07 14:55:00,133.38,133.405,133.365,133.395,220200000.0
2009-09-07 14:56:00,133.395,133.415,133.385,133.395,331000000.0
2009-09-07 14:57:00,133.395,133.415,133.395,133.415,138500000.0
2009-09-07 14:58:00,133.415,133.43,133.4,133.415,149000000.0
2009-09-07 14:59:00,133.415,133.43,133.415,133.43,63600000.0
2009-09-07 15:00:00,133.435,133.44,133.42,133.43,226500000.0
2009-09-07 15:01:00,133.43,133.445,133.43,133.43,53300000.0
2009-09-07 15:02:00,133.435,133.435,133.42,133.42,63000000.0
2009-09-07 15:03:00,133.43,133.445,133.425,133.445,75400000.0
2009-09-07 15:04:00,133.445,133.465,133.435,133.465,40800000.0
2009-09-07 15:05:00,133.46,133.46,133.435,133.445,115100000.0
2009-09-07 15:06:00,133.445,133.445,133.425,133.435,95100000.0
2009-09-07 15:07:00,133.435,133.46,133.41,133.425,288500000.0
2009-09-07 15:08:00,133.415,133.43,133.405,133.42,361600000.0
2009-09-07 15:09:00,133.42,133.425,133.405,133.415,159700000.0
2009-09-07 15:10:00,133.415,133.43,133.41,133.425,211700000.0
2009-09-07 15:11:00,133.425,133.425,133.41,133.41,36500000.0
2009-09-07 15:12:00,133.415,133.415,133.395,133.395,75400000.0
2009-09-07 15:13:00,133.405,133.42,133.36,133.415,182400000.0
2009-09-07 15:14:00,133.415,133.415,133.39,133.395,105700000.0
2009-09-07 15:15:00,133.395,133.4,133.39,133.395,49500000.0
2009-09-07 15:16:00,133.385,133.405,133.385,133.385,122800000.0
2009-09-07 15:17:00,133.39,133.39,133.34,133.34,240400000.0
2009-09-07 15:18:00,133.34,133.35,133.27,133.3,290199999.0
2009-09-07 15:19:00,133.3,133.345,133.295,133.325,134300000.0
2009-09-07 15:20:00,133.335,133.335,133.29,133.29,66400000.0
2009-09-07 15:21:00,133.295,133.31,133.29,133.295,82500000.0
2009-09-07 15:22:00,133.295,133.32,133.295,133.315,98400000.0
2009-09-07 15:23:00,133.315,133.34,133.29,133.325,97800000.0
2009-09-07 15:24:00,133.315,133.315,133.275,133.295,66200000.0
2009-09-07 15:25:00,133.3,133.315,133.26,133.27,207800000.0
2009-09-07 15:26:00,133.265,133.275,133.245,133.25,158500000.0
2009-09-07 15:27:00,133.25,133.265,133.245,133.26,187500000.0
2009-09-07 15:28:00,133.265,133.29,133.265,133.275,117900000.0
2009-09-07 15:29:00,133.28,133.28,133.27,133.27,85800000.0
2009-09-07 15:30:00,133.27,133.28,133.27,133.275,51000000.0
2009-09-07 15:31:00,133.275,133.28,133.275,133.28,147500000.0
2009-09-07 15:32:00,133.28,133.285,133.265,133.27,101200000.0
2009-09-07 15:33:00,133.265,133.305,133.265,133.305,132700000.0
2009-09-07 15:34:00,133.305,133.36,133.3,133.355,227300000.0
2009-09-07 15:35:00,133.355,133.375,133.345,133.37,120600000.0
2009-09-07 15:36:00,133.37,133.37,133.335,133.335,138100000.0
2009-09-07 15:37:00,133.335,133.34,133.32,133.34,311500001.0
2009-09-07 15:38:00,133.34,133.36,133.325,133.355,214400001.0
2009-09-07 15:39:00,133.355,133.355,133.32,133.32,197500000.0
2009-09-07 15:40:00,133.32,133.325,133.295,133.305,157900000.0
2009-09-07 15:41:00,133.305,133.305,133.27,133.28,236400000.0
2009-09-07 15:42:00,133.285,133.29,133.28,133.285,47900000.0
2009-09-07 15:43:00,133.285,133.305,133.255,133.285,349900000.0
2009-09-07 15:44:00,133.29,133.295,133.265,133.275,419999998.0
2009-09-07 15:45:00,133.27,133.275,133.27,133.27,125100000.0
2009-09-07 15:46:00,133.27,133.29,133.265,133.285,337000000.0
2009-09-07 15:47:00,133.285,133.31,133.28,133.305,254400000.0
2009-09-07 15:48:00,133.305,133.31,133.305,133.31,54200000.0
2009-09-07 15:49:00,133.31,133.31,133.29,133.295,204100000.0
2009-09-07 15:50:00,133.295,133.295,133.28,133.295,62700000.0
2009-09-07 15:51:00,133.29,133.31,133.28,133.285,261700000.0
2009-09-07 15:52:00,133.285,133.3,133.28,133.295,179300000.0
2009-09-07 15:53:00,133.295,133.36,133.295,133.335,554000000.0
2009-09-07 15:54:00,133.335,133.34,133.305,133.31,214900000.0
2009-09-07 15:55:00,133.31,133.315,133.285,133.285,228800000.0
2009-09-07 15:56:00,133.285,133.29,133.275,133.285,234400000.0
2009-09-07 15:57:00,133.285,133.3,133.285,133.285,202900000.0
2009-09-07 15:58:00,133.285,133.3,133.285,133.29,78800000.0
2009-09-07 15:59:00,133.29,133.32,133.29,133.29,291100000.0
2009-09-07 16:00:00,133.29,133.315,133.27,133.29,354100000.0
2009-09-07 16:01:00,133.29,133.305,133.275,133.305,364599998.0
2009-09-07 16:02:00,133.305,133.31,133.295,133.305,372000000.0
2009-09-07 16:03:00,133.305,133.305,133.28,133.295,133900000.0
2009-09-07 16:04:00,133.295,133.295,133.26,133.29,192600000.0
2009-09-07 16:05:00,133.29,133.305,133.26,133.305,309599999.0
2009-09-07 16:06:00,133.305,133.315,133.29,133.29,264900000.0
2009-09-07 16:07:00,133.295,133.305,133.29,133.3,78500000.0
2009-09-07 16:08:00,133.3,133.305,133.3,133.3,20200000.0
2009-09-07 16:09:00,133.3,133.315,133.29,133.315,200700000.0
2009-09-07 16:10:00,133.31,133.32,133.3,133.32,117000000.0
2009-09-07 16:11:00,133.32,133.325,133.31,133.315,84800000.0
2009-09-07 16:12:00,133.33,133.33,133.305,133.32,46500000.0
2009-09-07 16:13:00,133.32,133.33,133.32,133.32,16700000.0
2009-09-07 16:14:00,133.325,133.335,133.32,133.32,51900000.0
2009-09-07 16:15:00,133.32,133.335,133.31,133.33,100900000.0
2009-09-07 16:16:00,133.335,133.335,133.32,133.325,63600000.0
2009-09-07 16:17:00,133.325,133.325,133.3,133.315,116000000.0
2009-09-07 16:18:00,133.315,133.325,133.31,133.325,329100000.0
2009-09-07 16:19:00,133.32,133.335,133.32,133.33,163900000.0
2009-09-07 16:20:00,133.33,133.335,133.33,133.33,107100000.0
2009-09-07 16:21:00,133.33,133.335,133.33,133.335,106200000.0
2009-09-07 16:22:00,133.335,133.34,133.325,133.325,72200000.0
2009-09-07 16:23:00,133.325,133.355,133.325,133.355,575000000.0
2009-09-07 16:24:00,133.355,133.37,133.355,133.365,350900000.0
2009-09-07 16:25:00,133.365,133.375,133.365,133.37,133400000.0
2009-09-07 16:26:00,133.37,133.38,133.365,133.38,68700000.0
2009-09-07 16:27:00,133.375,133.375,133.36,133.365,183300000.0
2009-09-07 16:28:00,133.365,133.39,133.365,133.365,193400000.0
2009-09-07 16:29:00,133.36,133.4,133.36,133.375,121600000.0
2009-09-07 16:30:00,133.375,133.375,133.37,133.375,88300000.0
2009-09-07 16:31:00,133.375,133.385,133.365,133.375,129400000.0
2009-09-07 16:32:00,133.375,133.39,133.365,133.385,190300000.0
2009-09-07 16:33:00,133.385,133.415,133.38,133.415,112000000.0
2009-09-07 16:34:00,133.41,133.41,133.4,133.4,38100000.0
2009-09-07 16:35:00,133.4,133.4,133.365,133.365,72700000.0
2009-09-07 16:36:00,133.365,133.365,133.325,133.325,211899999.0
2009-09-07 16:37:00,133.33,133.38,133.33,133.37,127000000.0
2009-09-07 16:38:00,133.365,133.375,133.36,133.375,210000000.0
2009-09-07 16:39:00,133.37,133.37,133.35,133.36,131200000.0
2009-09-07 16:40:00,133.36,133.36,133.345,133.355,70500000.0
2009-09-07 16:41:00,133.355,133.37,133.345,133.36,41200000.0
2009-09-07 16:42:00,133.365,133.365,133.335,133.345,206400000.0
2009-09-07 16:43:00,133.345,133.36,133.34,133.34,59200000.0
2009-09-07 16:44:00,133.34,133.345,133.34,133.34,58900000.0
2009-09-07 16:45:00,133.34,133.35,133.34,133.345,84000000.0
2009-09-07 16:46:00,133.345,133.355,133.34,133.35,120500000.0
2009-09-07 16:47:00,133.345,133.36,133.34,133.35,108700000.0
2009-09-07 16:48:00,133.355,133.365,133.34,133.35,272100000.0
2009-09-07 16:49:00,133.34,133.365,133.34,133.365,211200000.0
2009-09-07 16:50:00,133.37,133.37,133.355,133.37,51700000.0
2009-09-07 16:51:00,133.37,133.405,133.36,133.39,132400000.0
2009-09-07 16:52:00,133.395,133.415,133.395,133.415,41800000.0
2009-09-07 16:53:00,133.405,133.415,133.395,133.395,21200000.0
2009-09-07 16:54:00,133.395,133.405,133.385,133.395,79200000.0
2009-09-07 16:55:00,133.395,133.405,133.375,133.375,72900000.0
2009-09-07 16:56:00,133.375,133.39,133.375,133.39,50500000.0
2009-09-07 16:57:00,133.405,133.405,133.38,133.395,211600000.0
2009-09-07 16:58:00,133.39,133.395,133.37,133.385,166500000.0
2009-09-07 16:59:00,133.39,133.425,133.37,133.42,290700000.0
2009-09-07 17:00:00,133.415,133.435,133.41,133.435,390300000.0
2009-09-07 17:01:00,133.435,133.435,133.37,133.37,385300000.0
2009-09-07 17:02:00,133.37,133.37,133.355,133.36,65600000.0
2009-09-07 17:03:00,133.36,133.365,133.35,133.35,48000000.0
2009-09-07 17:04:00,133.35,133.365,133.345,133.365,363600001.0
2009-09-07 17:05:00,133.36,133.375,133.355,133.365,372700000.0
2009-09-07 17:06:00,133.375,133.39,133.365,133.385,412900001.0
2009-09-07 17:07:00,133.385,133.39,133.38,133.39,123200000.0
2009-09-07 17:08:00,133.39,133.39,133.35,133.365,177300000.0
2009-09-07 17:09:00,133.365,133.375,133.335,133.365,226700000.0
2009-09-07 17:10:00,133.365,133.41,133.36,133.4,203600000.0
2009-09-07 17:11:00,133.39,133.4,133.375,133.38,83100000.0
2009-09-07 17:12:00,133.38,133.385,133.37,133.375,45400000.0
2009-09-07 17:13:00,133.365,133.38,133.365,133.365,58000000.0
2009-09-07 17:14:00,133.365,133.375,133.365,133.365,64900000.0
2009-09-07 17:15:00,133.37,133.37,133.355,133.365,93600000.0
2009-09-07 17:16:00,133.355,133.36,133.335,133.345,42400000.0
2009-09-07 17:17:00,133.345,133.385,133.34,133.365,169300000.0
2009-09-07 17:18:00,133.365,133.375,133.345,133.345,74800000.0
2009-09-07 17:19:00,133.345,133.35,133.34,133.345,49500000.0
2009-09-07 17:20:00,133.345,133.35,133.345,133.35,27200000.0
2009-09-07 17:21:00,133.35,133.35,133.33,133.34,226600000.0
2009-09-07 17:22:00,133.34,133.375,133.34,133.36,103800000.0
2009-09-07 17:23:00,133.36,133.365,133.35,133.355,241500002.0
2009-09-07 17:24:00,133.355,133.36,133.35,133.36,136200000.0
2009-09-07 17:25:00,133.36,133.36,133.335,133.345,81900000.0
2009-09-07 17:26:00,133.345,133.345,133.32,133.33,67300000.0
2009-09-07 17:27:00,133.33,133.335,133.325,133.33,160600000.0
2009-09-07 17:28:00,133.325,133.325,133.315,133.325,168200000.0
2009-09-07 17:29:00,133.325,133.35,133.315,133.34,292400000.0
2009-09-07 17:30:00,133.34,133.36,133.33,133.33,293900000.0
2009-09-07 17:31:00,133.33,133.345,133.32,133.335,161100000.0
2009-09-07 17:32:00,133.33,133.355,133.325,133.335,198400000.0
2009-09-07 17:33:00,133.34,133.365,133.34,133.345,155200000.0
2009-09-07 17:34:00,133.345,133.345,133.335,133.335,40000000.0
2009-09-07 17:35:00,133.335,133.35,133.335,133.34,58000000.0
2009-09-07 17:36:00,133.34,133.365,133.335,133.355,271400000.0
2009-09-07 17:37:00,133.35,133.35,133.35,133.35,65800000.0
2009-09-07 17:38:00,133.35,133.355,133.345,133.345,65100000.0
2009-09-07 17:39:00,133.345,133.35,133.335,133.34,29000000.0
2009-09-07 17:40:00,133.335,133.345,133.33,133.335,111100000.0
2009-09-07 17:41:00,133.34,133.34,133.325,133.34,64800000.0
2009-09-07 17:42:00,133.34,133.35,133.325,133.325,180100000.0
2009-09-07 17:43:00,133.33,133.33,133.315,133.325,38600000.0
2009-09-07 17:44:00,133.325,133.325,133.28,133.29,91000000.0
2009-09-07 17:45:00,133.29,133.305,133.24,133.24,450400002.0
2009-09-07 17:46:00,133.24,133.24,133.18,133.205,188200000.0
2009-09-07 17:47:00,133.2,133.235,133.2,133.205,181700000.0
2009-09-07 17:48:00,133.205,133.21,133.205,133.205,35100000.0
2009-09-07 17:49:00,133.195,133.21,133.195,133.21,109400000.0
2009-09-07 17:50:00,133.21,133.22,133.21,133.22,41400000.0
2009-09-07 17:51:00,133.22,133.25,133.22,133.24,150700000.0
2009-09-07 17:52:00,133.23,133.255,133.23,133.255,116000000.0
2009-09-07 17:53:00,133.265,133.28,133.235,133.265,159600000.0
2009-09-07 17:54:00,133.265,133.27,133.255,133.255,84300000.0
2009-09-07 17:55:00,133.255,133.255,133.22,133.23,118700000.0
2009-09-07 17:56:00,133.225,133.275,133.22,133.275,116000000.0
2009-09-07 17:57:00,133.275,133.285,133.265,133.28,81300000.0
2009-09-07 17:58:00,133.285,133.29,133.28,133.29,23500000.0
2009-09-07 17:59:00,133.29,133.325,133.29,133.325,148900000.0
2009-09-07 18:00:00,133.335,133.37,133.325,133.34,282100000.0
2009-09-07 18:01:00,133.355,133.365,133.335,133.34,174600000.0
2009-09-07 18:02:00,133.34,133.37,133.34,133.345,346100000.0
2009-09-07 18:03:00,133.345,133.37,133.335,133.34,391600000.0
2009-09-07 18:04:00,133.34,133.355,133.335,133.345,213200000.0
2009-09-07 18:05:00,133.35,133.35,133.33,133.335,309300000.0
2009-09-07 18:06:00,133.335,133.355,133.32,133.355,320100000.0
2009-09-07 18:07:00,133.36,133.375,133.34,133.355,208500000.0
2009-09-07 18:08:00,133.355,133.425,133.35,133.35,359600000.0
2009-09-07 18:09:00,133.35,133.35,133.285,133.295,246500000.0
2009-09-07 18:10:00,133.3,133.33,133.295,133.31,252700000.0
2009-09-07 18:11:00,133.305,133.315,133.29,133.3,164100000.0
2009-09-07 18:12:00,133.295,133.3,133.28,133.29,116600000.0
2009-09-07 18:13:00,133.285,133.3,133.27,133.285,195500000.0
2009-09-07 18:14:00,133.285,133.29,133.265,133.27,143600000.0
2009-09-07 18:15:00,133.27,133.3,133.245,133.265,279100000.0
2009-09-07 18:16:00,133.27,133.29,133.26,133.28,312000000.0
2009-09-07 18:17:00,133.28,133.29,133.26,133.28,326200000.0
2009-09-07 18:18:00,133.28,133.28,133.26,133.265,159100000.0
2009-09-07 18:19:00,133.265,133.275,133.25,133.265,155800000.0
2009-09-07 18:20:00,133.265,133.28,133.255,133.26,105000000.0
2009-09-07 18:21:00,133.26,133.27,133.26,133.27,48200000.0
2009-09-07 18:22:00,133.265,133.265,133.255,133.255,34200000.0
2009-09-07 18:23:00,133.255,133.255,133.21,133.22,169700000.0
2009-09-07 18:24:00,133.225,133.225,133.16,133.165,320700000.0
2009-09-07 18:25:00,133.165,133.18,133.165,133.18,265100000.0
2009-09-07 18:26:00,133.18,133.18,133.09,133.115,394700000.0
2009-09-07 18:27:00,133.125,133.15,133.11,133.13,252700000.0
2009-09-07 18:28:00,133.13,133.16,133.095,133.12,224000000.0
2009-09-07 18:29:00,133.12,133.14,133.11,133.13,375400000.0
2009-09-07 18:30:00,133.115,133.17,133.11,133.13,294500000.0
2009-09-07 18:31:00,133.13,133.16,133.125,133.14,181800000.0
2009-09-07 18:32:00,133.14,133.165,133.115,133.13,139900000.0
2009-09-07 18:33:00,133.13,133.16,133.13,133.145,167100000.0
2009-09-07 18:34:00,133.145,133.145,133.11,133.125,177500000.0
2009-09-07 18:35:00,133.115,133.185,133.115,133.17,234900001.0
2009-09-07 18:36:00,133.165,133.165,133.16,133.16,75400000.0
2009-09-07 18:37:00,133.16,133.2,133.16,133.19,207000000.0
2009-09-07 18:38:00,133.19,133.19,133.175,133.175,188200000.0
2009-09-07 18:39:00,133.185,133.19,133.16,133.16,111200000.0
2009-09-07 18:40:00,133.16,133.22,133.155,133.205,142500000.0
2009-09-07 18:41:00,133.2,133.24,133.17,133.24,235900000.0
2009-09-07 18:42:00,133.245,133.25,133.215,133.22,112500000.0
2009-09-07 18:43:00,133.22,133.26,133.22,133.245,64800000.0
2009-09-07 18:44:00,133.24,133.24,133.22,133.22,75400000.0
2009-09-07 18:45:00,133.22,133.22,133.22,133.22,63100000.0
2009-09-07 18:46:00,133.22,133.23,133.22,133.22,32500000.0
2009-09-07 18:47:00,133.22,133.225,133.22,133.22,146900000.0
2009-09-07 18:48:00,133.22,133.22,133.205,133.215,168800000.0
2009-09-07 18:49:00,133.205,133.225,133.2,133.22,213300000.0
2009-09-07 18:50:00,133.225,133.255,133.215,133.24,180700000.0
2009-09-07 18:51:00,133.24,133.27,133.235,133.235,145900000.0
2009-09-07 18:52:00,133.245,133.25,133.2,133.205,144300000.0
2009-09-07 18:53:00,133.205,133.22,133.18,133.195,137600000.0
2009-09-07 18:54:00,133.185,133.195,133.175,133.195,209800000.0
2009-09-07 18:55:00,133.205,133.23,133.205,133.225,57600000.0
2009-09-07 18:56:00,133.225,133.23,133.21,133.23,42600000.0
2009-09-07 18:57:00,133.23,133.24,133.205,133.215,45300000.0
2009-09-07 18:58:00,133.215,133.225,133.205,133.21,49600000.0
2009-09-07 18:59:00,133.21,133.21,133.175,133.175,56800000.0
2009-09-07 19:00:00,133.175,133.175,133.13,133.17,236000000.0
2009-09-07 19:01:00,133.175,133.19,133.14,133.17,164300000.0
2009-09-07 19:02:00,133.17,133.195,133.155,133.155,157800000.0
2009-09-07 19:03:00,133.145,133.16,133.12,133.15,153200000.0
2009-09-07 19:04:00,133.145,133.145,133.12,133.125,450600000.0
2009-09-07 19:05:00,133.13,133.175,133.1,133.175,256000000.0
2009-09-07 19:06:00,133.175,133.175,133.12,133.125,79900000.0
2009-09-07 19:07:00,133.125,133.125,133.105,133.12,139800000.0
2009-09-07 19:08:00,133.12,133.125,133.115,133.125,34600000.0
2009-09-07 19:09:00,133.125,133.125,133.115,133.12,61700000.0
2009-09-07 19:10:00,133.125,133.125,133.115,133.125,41600000.0
2009-09-07 19:11:00,133.135,133.135,133.105,133.105,78200000.0
2009-09-07 19:12:00,133.105,133.115,133.105,133.11,25800000.0
2009-09-07 19:13:00,133.11,133.12,133.11,133.115,18400000.0
2009-09-07 19:14:00,133.115,133.12,133.095,133.11,98000000.0
2009-09-07 19:15:00,133.11,133.13,133.11,133.125,48200000.0
2009-09-07 19:16:00,133.125,133.125,133.12,133.125,51600000.0
2009-09-07 19:17:00,133.125,133.13,133.125,133.13,13000000.0
2009-09-07 19:18:00,133.125,133.17,133.125,133.15,32400000.0
2009-09-07 19:19:00,133.15,133.16,133.15,133.155,84300000.0
2009-09-07 19:20:00,133.15,133.16,133.15,133.15,45000000.0
2009-09-07 19:21:00,133.15,133.16,133.135,133.155,63900000.0
2009-09-07 19:22:00,133.15,133.165,133.145,133.165,39000000.0
2009-09-07 19:23:00,133.165,133.165,133.165,133.165,13000000.0
2009-09-07 19:24:00,133.165,133.17,133.16,133.17,42000000.0
2009-09-07 19:25:00,133.17,133.17,133.14,133.14,31400000.0
2009-09-07 19:26:00,133.125,133.125,133.125,133.125,15400000.0
2009-09-07 19:27:00,133.125,133.125,133.125,133.125,36000000.0
2009-09-07 19:28:00,133.125,133.125,133.12,133.12,11600000.0
2009-09-07 19:29:00,133.12,133.135,133.12,133.125,20600000.0
2009-09-07 19:30:00,133.13,133.135,133.13,133.13,12400000.0
2009-09-07 19:31:00,133.13,133.13,133.12,133.12,16800000.0
2009-09-07 19:32:00,133.125,133.13,133.12,133.13,12000000.0
2009-09-07 19:33:00,133.125,133.13,133.125,133.13,13600000.0
2009-09-07 19:34:00,133.125,133.13,133.125,133.13,12000000.0
2009-09-07 19:35:00,133.125,133.135,133.125,133.135,12000000.0
2009-09-07 19:36:00,133.13,133.13,133.13,133.13,2400000.0
2009-09-07 19:37:00,133.13,133.135,133.126,133.126,8800000.0
2009-09-07 19:38:00,133.13,133.13,133.12,133.12,8800000.0
2009-09-07 19:39:00,133.12,133.125,133.12,133.125,5500000.0
2009-09-07 19:40:00,133.125,133.125,133.125,133.125,20800000.0
2009-09-07 19:41:00,133.125,133.125,133.08,133.08,74500000.0
2009-09-07 19:42:00,133.08,133.095,133.07,133.08,53600000.0
2009-09-07 19:43:00,133.095,133.155,133.095,133.145,33400000.0
2009-09-07 19:44:00,133.145,133.145,133.145,133.145,9200000.0
2009-09-07 19:45:00,133.14,133.14,133.135,133.135,9400000.0
2009-09-07 19:46:00,133.135,133.145,133.13,133.13,25000000.0
2009-09-07 19:47:00,133.14,133.165,133.14,133.155,27500000.0
2009-09-07 19:48:00,133.165,133.175,133.155,133.175,19200000.0
2009-09-07 19:49:00,133.175,133.175,133.165,133.17,17600000.0
2009-09-07 19:50:00,133.17,133.17,133.17,133.17,9200000.0
2009-09-07 19:51:00,133.17,133.17,133.17,133.17,10200000.0
2009-09-07 19:52:00,133.17,133.17,133.17,133.17,4400000.0
2009-09-07 19:53:00,133.17,133.17,133.155,133.155,19000000.0
2009-09-07 19:54:00,133.155,133.155,133.155,133.155,13600000.0
2009-09-07 19:55:00,133.155,133.155,133.155,133.155,13600000.0
2009-09-07 19:56:00,133.155,133.155,133.155,133.155,12600000.0
2009-09-07 19:57:00,133.155,133.16,133.155,133.16,25200000.0
2009-09-07 19:58:00,133.16,133.16,133.16,133.16,17400000.0
2009-09-07 19:59:00,133.16,133.16,133.14,133.155,114299997.0
2009-09-07 20:00:00,133.155,133.155,133.14,133.155,150500000.0
2009-09-07 20:01:00,133.155,133.155,133.11,133.11,62800000.0
2009-09-07 20:02:00,133.11,133.11,133.11,133.11,1000000.0
2009-09-07 20:03:00,133.105,133.11,133.105,133.11,3400000.0
2009-09-07 20:04:00,133.105,133.11,133.105,133.105,40800000.0
2009-09-07 20:05:00,133.105,133.105,133.105,133.105,16000000.0
2009-09-07 20:06:00,133.11,133.11,133.11,133.11,6800000.0
2009-09-07 20:07:00,133.11,133.11,133.11,133.11,7800000.0
2009-09-07 20:08:00,133.11,133.11,133.11,133.11,7800000.0
2009-09-07 20:09:00,133.11,133.11,133.11,133.11,10200000.0
2009-09-07 20:10:00,133.11,133.11,133.11,133.11,4000000.0
2009-09-07 20:11:00,133.126,133.126,133.126,133.126,13800000.0
2009-09-07 20:12:00,133.11,133.11,133.105,133.11,13800000.0
2009-09-07 20:14:00,133.12,133.12,133.12,133.12,2400000.0
2009-09-07 20:15:00,133.12,133.12,133.12,133.12,2400000.0
2009-09-07 20:16:00,133.12,133.135,133.12,133.135,5800000.0
2009-09-07 20:17:00,133.14,133.15,133.14,133.14,6400000.0
2009-09-07 20:18:00,133.14,133.14,133.13,133.13,11200000.0
2009-09-07 20:19:00,133.13,133.14,133.13,133.14,16000000.0
2009-09-07 20:20:00,133.14,133.14,133.125,133.135,29800000.0
2009-09-07 20:21:00,133.125,133.135,133.125,133.135,18800000.0
2009-09-07 20:22:00,133.135,133.14,133.135,133.14,36400000.0
2009-09-07 20:23:00,133.14,133.14,133.14,133.14,2400000.0
2009-09-07 20:24:00,133.14,133.14,133.12,133.12,9800000.0
2009-09-07 20:25:00,133.12,133.12,133.12,133.12,11600000.0
2009-09-07 20:26:00,133.13,133.13,133.13,133.13,3400000.0
2009-09-07 20:27:00,133.13,133.13,133.13,133.13,2400000.0
2009-09-07 20:28:00,133.13,133.13,133.13,133.13,2400000.0
2009-09-07 20:29:00,133.13,133.13,133.13,133.13,2400000.0
2009-09-07 20:30:00,133.135,133.135,133.135,133.135,1600000.0
2009-09-07 20:31:00,133.145,133.16,133.14,133.16,43000000.0
2009-09-07 20:32:00,133.16,133.16,133.15,133.15,40800000.0
2009-09-07 20:33:00,133.15,133.15,133.13,133.14,43200000.0
2009-09-07 20:34:00,133.145,133.15,133.145,133.145,7400000.0
2009-09-07 20:35:00,133.145,133.15,133.145,133.145,14400000.0
2009-09-07 20:36:00,133.145,133.147,133.144,133.146,4600000.0
2009-09-07 20:37:00,133.145,133.16,133.145,133.16,4600000.0
2009-09-07 20:38:00,133.157,133.157,133.145,133.145,59900000.0
2009-09-07 20:39:00,133.16,133.19,133.16,133.19,59900000.0
2009-09-07 20:40:00,133.19,133.19,133.18,133.18,59200000.0
2009-09-07 20:41:00,133.175,133.175,133.175,133.175,10400000.0
2009-09-07 20:42:00,133.18,133.295,133.18,133.23,166500000.0
2009-09-07 20:43:00,133.23,133.235,133.22,133.235,52100000.0
2009-09-07 20:44:00,133.225,133.26,133.225,133.24,58100000.0
2009-09-07 20:45:00,133.24,133.255,133.24,133.25,19600000.0
2009-09-07 20:46:00,133.25,133.295,133.25,133.295,54200000.0
2009-09-07 20:47:00,133.28,133.345,133.265,133.275,198100000.0
2009-09-07 20:48:00,133.275,133.33,133.235,133.305,157400000.0
2009-09-07 20:49:00,133.315,133.335,133.255,133.265,153000000.0
2009-09-07 20:50:00,133.255,133.3,133.225,133.26,53300000.0
2009-09-07 20:51:00,133.26,133.27,133.255,133.265,63200000.0
2009-09-07 20:52:00,133.264,133.264,133.26,133.26,11200000.0
2009-09-07 20:53:00,133.27,133.27,133.265,133.265,11200000.0
2009-09-07 20:54:00,133.265,133.265,133.265,133.265,4800000.0
2009-09-07 20:55:00,133.265,133.27,133.265,133.27,16800000.0
2009-09-07 20:56:00,133.27,133.375,133.265,133.265,191800000.0
2009-09-07 20:57:00,133.26,133.26,133.255,133.26,27200000.0
2009-09-07 20:58:00,133.26,133.265,133.26,133.265,21200000.0
2009-09-07 20:59:00,133.275,133.295,133.265,133.285,102000000.0
2009-09-07 21:00:00,133.28,133.3,133.265,133.28,105800000.0
2009-09-07 21:01:00,133.28,133.28,133.27,133.27,8000000.0
2009-09-07 21:02:00,133.28,133.28,133.28,133.28,18400000.0
2009-09-07 21:03:00,133.28,133.28,133.28,133.28,22400000.0
2009-09-07 21:04:00,133.277,133.283,133.277,133.281,84800000.0
2009-09-07 21:05:00,133.36,133.375,133.295,133.325,84800000.0
2009-09-07 21:06:00,133.34,133.34,133.295,133.315,76500000.0
2009-09-07 21:07:00,133.315,133.315,133.31,133.315,19800000.0
2009-09-07 21:08:00,133.31,133.315,133.305,133.31,36200000.0
2009-09-07 21:09:00,133.315,133.325,133.295,133.3,165900000.0
2009-09-07 21:10:00,133.295,133.295,133.295,133.295,14600000.0
2009-09-07 21:11:00,133.305,133.305,133.295,133.295,15400000.0
2009-09-07 21:12:00,133.295,133.295,133.295,133.295,8000000.0
2009-09-07 21:13:00,133.295,133.295,133.29,133.29,32400000.0
2009-09-07 21:14:00,133.295,133.3,133.29,133.295,27400000.0
2009-09-07 21:15:00,133.29,133.29,133.29,133.29,4800000.0
2009-09-07 21:16:00,133.29,133.295,133.29,133.29,12600000.0
2009-09-07 21:17:00,133.29,133.29,133.29,133.29,2400000.0
2009-09-07 21:18:00,133.29,133.29,133.29,133.29,2400000.0
2009-09-07 21:19:00,133.273,133.29,133.273,133.283,22000000.0
2009-09-07 21:20:00,133.29,133.295,133.29,133.29,22000000.0
2009-09-07 21:21:00,133.295,133.3,133.29,133.29,32400000.0
2009-09-07 21:22:00,133.295,133.295,133.285,133.29,109600000.0
2009-09-07 21:23:00,133.295,133.33,133.28,133.315,107000000.0
2009-09-07 21:24:00,133.325,133.325,133.31,133.31,16400000.0
2009-09-07 21:25:00,133.305,133.31,133.295,133.31,66600000.0
2009-09-07 21:26:00,133.31,133.315,133.31,133.31,29900000.0
2009-09-07 21:27:00,133.31,133.315,133.31,133.315,15900000.0
2009-09-07 21:28:00,133.315,133.315,133.305,133.305,20600000.0
2009-09-07 21:29:00,133.305,133.32,133.305,133.32,42200000.0
2009-09-07 21:30:00,133.32,133.32,133.32,133.32,1000000.0
2009-09-07 21:31:00,133.32,133.325,133.295,133.305,21000000.0
2009-09-07 21:32:00,133.305,133.315,133.305,133.315,18400000.0
2009-09-07 21:33:00,133.315,133.325,133.31,133.315,16200000.0
2009-09-07 21:34:00,133.32,133.32,133.32,133.32,5600000.0
2009-09-07 21:35:00,133.335,133.355,133.335,133.355,11400000.0
2009-09-07 21:36:00,133.335,133.36,133.335,133.345,15600000.0
2009-09-07 21:37:00,133.345,133.345,133.34,133.345,10000000.0
2009-09-07 21:38:00,133.345,133.345,133.345,133.345,7200000.0
2009-09-07 21:39:00,133.34,133.345,133.34,133.34,9800000.0
2009-09-07 21:40:00,133.34,133.34,133.34,133.34,5600000.0
2009-09-07 21:41:00,133.34,133.34,133.34,133.34,2000000.0
2009-09-07 21:42:00,133.34,133.34,133.34,133.34,7000000.0
2009-09-07 21:43:00,133.326,133.332,133.326,133.328,8400000.0
2009-09-07 21:44:00,133.34,133.34,133.335,133.34,8400000.0
2009-09-07 21:45:00,133.34,133.34,133.34,133.34,1000000.0
2009-09-07 21:46:00,133.338,133.344,133.329,133.335,23000000.0
2009-09-07 21:47:00,133.34,133.34,133.32,133.325,23000000.0
2009-09-07 21:48:00,133.33,133.33,133.305,133.31,70000000.0
2009-09-07 21:49:00,133.315,133.315,133.31,133.31,55800000.0
2009-09-07 21:50:00,133.31,133.32,133.31,133.32,67800000.0
2009-09-07 21:51:00,133.32,133.37,133.32,133.34,36600000.0
2009-09-07 21:52:00,133.345,133.35,133.325,133.33,88700000.0
2009-09-07 21:53:00,133.325,133.33,133.315,133.315,43600000.0
2009-09-07 21:54:00,133.315,133.315,133.315,133.315,14000000.0
2009-09-07 21:55:00,133.315,133.315,133.315,133.315,39600000.0
2009-09-07 21:56:00,133.315,133.34,133.315,133.33,66000000.0
2009-09-07 21:57:00,133.33,133.33,133.325,133.33,6800000.0
2009-09-07 21:58:00,133.33,133.33,133.325,133.325,16000000.0
2009-09-07 21:59:00,133.335,133.335,133.325,133.33,6400000.0
2009-09-07 22:00:00,133.34,133.34,133.33,133.335,12800000.0
2009-09-07 22:01:00,133.325,133.33,133.325,133.33,13800000.0
2009-09-07 22:02:00,133.33,133.335,133.325,133.335,31800000.0
2009-09-07 22:03:00,133.335,133.36,133.315,133.335,19200000.0
2009-09-07 22:04:00,133.34,133.345,133.32,133.335,79800000.0
2009-09-07 22:05:00,133.355,133.355,133.34,133.34,13600000.0
2009-09-07 22:06:00,133.34,133.35,133.34,133.34,16800000.0
2009-09-07 22:07:00,133.35,133.365,133.34,133.345,37000000.0
2009-09-07 22:08:00,133.355,133.355,133.345,133.355,11200000.0
2009-09-07 22:09:00,133.345,133.375,133.345,133.375,51800000.0
2009-09-07 22:10:00,133.375,133.38,133.37,133.375,34300000.0
2009-09-07 22:11:00,133.37,133.37,133.37,133.37,2400000.0
2009-09-07 22:12:00,133.37,133.37,133.37,133.37,2400000.0
2009-09-07 22:13:00,133.363,133.363,133.358,133.358,38200000.0
2009-09-07 22:14:00,133.39,133.39,133.385,133.385,38200000.0
2009-09-07 22:15:00,133.39,133.39,133.39,133.39,1000000.0
2009-09-07 22:16:00,133.4,133.4,133.4,133.4,6700000.0
2009-09-07 22:17:00,133.415,133.415,133.41,133.415,36200000.0
2009-09-07 22:18:00,133.36,133.39,133.36,133.385,16200000.0
2009-09-07 22:19:00,133.375,133.375,133.375,133.375,2400000.0
2009-09-07 22:20:00,133.375,133.375,133.36,133.375,20000000.0
2009-09-07 22:21:00,133.375,133.395,133.375,133.395,26800000.0
2009-09-07 22:22:00,133.395,133.395,133.39,133.39,10600000.0
2009-09-07 22:23:00,133.384,133.384,133.382,133.382,2400000.0
2009-09-07 22:24:00,133.39,133.39,133.39,133.39,2400000.0
2009-09-07 22:25:00,133.39,133.39,133.34,133.37,46800000.0
2009-09-07 22:26:00,133.375,133.385,133.37,133.38,11000000.0
2009-09-07 22:27:00,133.385,133.385,133.375,133.38,32700000.0
2009-09-07 22:28:00,133.35,133.355,133.345,133.35,63900000.0
2009-09-07 22:29:00,133.35,133.35,133.34,133.345,62700000.0
2009-09-07 22:30:00,133.34,133.345,133.34,133.345,70400000.0
2009-09-07 22:31:00,133.345,133.375,133.33,133.34,40800000.0
2009-09-07 22:32:00,133.34,133.36,133.34,133.36,20300000.0
2009-09-07 22:33:00,133.375,133.385,133.37,133.385,8400000.0
2009-09-07 22:34:00,133.385,133.385,133.385,133.385,3200000.0
2009-09-07 22:35:00,133.385,133.385,133.375,133.375,11400000.0
2009-09-07 22:36:00,133.39,133.39,133.39,133.39,11200000.0
2009-09-07 22:37:00,133.38,133.39,133.38,133.39,11600000.0
2009-09-07 22:38:00,133.385,133.385,133.385,133.385,1000000.0
2009-09-07 22:39:00,133.385,133.385,133.38,133.38,17200000.0
2009-09-07 22:40:00,133.38,133.385,133.38,133.385,7000000.0
2009-09-07 22:41:00,133.385,133.385,133.375,133.385,4000000.0
2009-09-07 22:42:00,133.37,133.37,133.37,133.37,3200000.0
2009-09-07 22:43:00,133.365,133.38,133.365,133.38,11600000.0
2009-09-07 22:44:00,133.37,133.375,133.37,133.375,7000000.0
2009-09-07 22:45:00,133.375,133.38,133.375,133.38,15400000.0
2009-09-07 22:46:00,133.375,133.41,133.37,133.375,37200000.0
2009-09-07 22:47:00,133.375,133.39,133.375,133.38,33000000.0
2009-09-07 22:48:00,133.395,133.4,133.38,133.4,14800000.0
2009-09-07 22:49:00,133.41,133.42,133.385,133.415,41200000.0
2009-09-07 22:50:00,133.415,133.425,133.41,133.415,13600000.0
2009-09-07 22:51:00,133.415,133.415,133.375,133.395,32000000.0
2009-09-07 22:52:00,133.395,133.425,133.395,133.395,24800000.0
2009-09-07 22:53:00,133.405,133.405,133.36,133.395,38200000.0
2009-09-07 22:54:00,133.38,133.395,133.365,133.39,28600000.0
2009-09-07 22:55:00,133.39,133.4,133.36,133.385,43900000.0
2009-09-07 22:56:00,133.385,133.425,133.38,133.405,36000000.0
2009-09-07 22:57:00,133.41,133.42,133.4,133.4,16000000.0
2009-09-07 22:58:00,133.4,133.42,133.365,133.37,45400000.0
2009-09-07 22:59:00,133.355,133.39,133.355,133.39,19400000.0
2009-09-07 23:00:00,133.39,133.39,133.37,133.375,7000000.0
2009-09-07 23:01:00,133.37,133.385,133.37,133.38,5000000.0
2009-09-07 23:02:00,133.37,133.37,133.365,133.365,3600000.0
2009-09-07 23:03:00,133.37,133.37,133.35,133.365,6200000.0
2009-09-07 23:04:00,133.37,133.375,133.37,133.37,8200000.0
2009-09-07 23:05:00,133.37,133.37,133.37,133.37,1600000.0
2009-09-07 23:06:00,133.37,133.37,133.37,133.37,1600000.0
2009-09-07 23:07:00,133.37,133.385,133.37,133.385,5800000.0
2009-09-07 23:08:00,133.385,133.385,133.385,133.385,3200000.0
2009-09-07 23:09:00,133.385,133.45,133.385,133.425,9000000.0
2009-09-07 23:10:00,133.425,133.425,133.425,133.425,3000000.0
2009-09-07 23:11:00,133.415,133.415,133.415,133.415,1000000.0
2009-09-07 23:12:00,133.425,133.425,133.425,133.425,2000000.0
2009-09-07 23:13:00,133.41,133.41,133.41,133.41,4000000.0
2009-09-07 23:14:00,133.41,133.41,133.41,133.41,5800000.0
2009-09-07 23:15:00,133.41,133.41,133.41,133.41,7800000.0
2009-09-07 23:16:00,133.41,133.41,133.41,133.41,11600000.0
2009-09-07 23:17:00,133.41,133.44,133.38,133.38,16800000.0
2009-09-07 23:18:00,133.365,133.415,133.365,133.405,28400000.0
2009-09-07 23:19:00,133.405,133.41,133.38,133.405,30200000.0
2009-09-07 23:20:00,133.4,133.41,133.385,133.39,45800000.0
2009-09-07 23:21:00,133.39,133.395,133.39,133.395,19800000.0
2009-09-07 23:22:00,133.39,133.39,133.385,133.385,10200000.0
2009-09-07 23:23:00,133.385,133.39,133.385,133.39,14200000.0
2009-09-07 23:24:00,133.39,133.39,133.38,133.38,10400000.0
2009-09-07 23:25:00,133.38,133.4,133.38,133.395,21600000.0
2009-09-07 23:26:00,133.395,133.4,133.37,133.37,19100000.0
2009-09-07 23:27:00,133.37,133.37,133.36,133.36,77300000.0
2009-09-07 23:28:00,133.37,133.37,133.34,133.355,77200000.0
2009-09-07 23:29:00,133.355,133.37,133.35,133.355,86400000.0
2009-09-07 23:30:00,133.355,133.36,133.355,133.355,23500000.0
2009-09-07 23:31:00,133.345,133.365,133.345,133.365,74400000.0
2009-09-07 23:32:00,133.365,133.375,133.365,133.375,10600000.0
2009-09-07 23:33:00,133.38,133.39,133.35,133.365,29600000.0
2009-09-07 23:34:00,133.35,133.35,133.34,133.35,31200000.0
2009-09-07 23:35:00,133.345,133.355,133.335,133.34,60800000.0
2009-09-07 23:36:00,133.34,133.37,133.335,133.37,59600000.0
2009-09-07 23:37:00,133.375,133.375,133.335,133.36,44900000.0
2009-09-07 23:38:00,133.345,133.38,133.345,133.38,14400000.0
2009-09-07 23:39:00,133.365,133.38,133.335,133.355,67000000.0
2009-09-07 23:40:00,133.355,133.355,133.355,133.355,11000000.0
2009-09-07 23:41:00,133.355,133.355,133.34,133.345,16700000.0
2009-09-07 23:42:00,133.345,133.345,133.33,133.34,27600000.0
2009-09-07 23:43:00,133.34,133.35,133.34,133.35,15400000.0
2009-09-07 23:44:00,133.35,133.36,133.33,133.345,47500000.0
2009-09-07 23:45:00,133.34,133.34,133.34,133.34,1600000.0
2009-09-07 23:46:00,133.33,133.335,133.33,133.335,27100000.0
2009-09-07 23:47:00,133.36,133.375,133.355,133.355,27100000.0
2009-09-07 23:48:00,133.36,133.39,133.355,133.365,47200000.0
2009-09-07 23:49:00,133.38,133.39,133.355,133.355,42900000.0
2009-09-07 23:50:00,133.36,133.38,133.355,133.36,56800000.0
2009-09-07 23:51:00,133.36,133.37,133.36,133.37,23200000.0
2009-09-07 23:52:00,133.37,133.385,133.37,133.385,16800000.0
2009-09-07 23:53:00,133.38,133.38,133.38,133.38,1600000.0
2009-09-07 23:54:00,133.375,133.38,133.375,133.38,6400000.0
2009-09-07 23:55:00,133.375,133.38,133.37,133.37,4800000.0
2009-09-07 23:56:00,133.37,133.38,133.365,133.38,52200000.0
2009-09-07 23:57:00,133.38,133.38,133.38,133.38,12800000.0
2009-09-07 23:58:00,133.38,133.405,133.375,133.395,77900000.0
2009-09-07 23:59:00,133.395,133.4,133.385,133.385,36800000.0
2009-09-08 00:00:00,133.385,133.39,133.355,133.37,118000000.0
2009-09-08 00:01:00,133.37,133.4,133.37,133.395,89800000.0
2009-09-08 00:02:00,133.39,133.4,133.375,133.385,73000000.0
2009-09-08 00:03:00,133.385,133.395,133.38,133.395,45000000.0
2009-09-08 00:04:00,133.395,133.395,133.38,133.38,28600000.0
2009-09-08 00:05:00,133.38,133.38,133.38,133.38,24000000.0
2009-09-08 00:06:00,133.38,133.38,133.375,133.38,24000000.0
2009-09-08 00:07:00,133.375,133.38,133.375,133.375,37500000.0
2009-09-08 00:08:00,133.385,133.395,133.385,133.395,18500000.0
2009-09-08 00:09:00,133.385,133.39,133.385,133.385,58900000.0
2009-09-08 00:10:00,133.385,133.4,133.385,133.385,44000000.0
2009-09-08 00:11:00,133.385,133.39,133.385,133.39,27200000.0
2009-09-08 00:12:00,133.39,133.39,133.365,133.37,64700000.0
2009-09-08 00:13:00,133.37,133.38,133.365,133.375,35200000.0
2009-09-08 00:14:00,133.375,133.385,133.365,133.38,51200000.0
2009-09-08 00:15:00,133.38,133.395,133.365,133.365,67900000.0
2009-09-08 00:16:00,133.365,133.39,133.36,133.385,62400000.0
2009-09-08 00:17:00,133.39,133.395,133.37,133.385,36800000.0
2009-09-08 00:18:00,133.385,133.4,133.375,133.38,84400000.0
2009-09-08 00:19:00,133.375,133.4,133.365,133.4,85000000.0
2009-09-08 00:20:00,133.415,133.425,133.39,133.4,63200000.0
2009-09-08 00:21:00,133.395,133.405,133.395,133.405,10600000.0
2009-09-08 00:22:00,133.405,133.435,133.375,133.375,109300000.0
2009-09-08 00:23:00,133.375,133.42,133.375,133.415,96800000.0
2009-09-08 00:24:00,133.42,133.42,133.38,133.4,95200000.0
2009-09-08 00:25:00,133.4,133.415,133.4,133.41,21600000.0
2009-09-08 00:26:00,133.41,133.415,133.39,133.405,39500000.0
2009-09-08 00:27:00,133.405,133.41,133.405,133.41,13500000.0
2009-09-08 00:28:00,133.41,133.41,133.385,133.395,28000000.0
2009-09-08 00:29:00,133.41,133.41,133.39,133.39,41800000.0
2009-09-08 00:30:00,133.395,133.405,133.385,133.385,20200000.0
2009-09-08 00:31:00,133.385,133.405,133.385,133.405,9800000.0
2009-09-08 00:32:00,133.415,133.415,133.39,133.405,49400000.0
2009-09-08 00:33:00,133.41,133.465,133.405,133.45,106600000.0
2009-09-08 00:34:00,133.45,133.45,133.42,133.425,17200000.0
2009-09-08 00:35:00,133.44,133.44,133.43,133.44,12600000.0
2009-09-08 00:36:00,133.44,133.44,133.435,133.435,20600000.0
2009-09-08 00:37:00,133.435,133.435,133.41,133.42,17200000.0
2009-09-08 00:38:00,133.411,133.411,133.409,133.409,18000000.0
2009-09-08 00:39:00,133.42,133.425,133.415,133.425,18000000.0
2009-09-08 00:40:00,133.42,133.42,133.415,133.42,9800000.0
2009-09-08 00:41:00,133.415,133.415,133.395,133.4,22000000.0
2009-09-08 00:42:00,133.4,133.4,133.39,133.395,13000000.0
2009-09-08 00:43:00,133.395,133.395,133.385,133.385,4000000.0
2009-09-08 00:44:00,133.385,133.39,133.38,133.385,13600000.0
2009-09-08 00:45:00,133.38,133.38,133.365,133.365,17000000.0
2009-09-08 00:46:00,133.365,133.375,133.365,133.37,52700000.0
2009-09-08 00:47:00,133.37,133.375,133.355,133.355,36400000.0
2009-09-08 00:48:00,133.355,133.37,133.345,133.36,72800000.0
2009-09-08 00:49:00,133.36,133.36,133.345,133.345,18000000.0
2009-09-08 00:50:00,133.335,133.35,133.335,133.35,17000000.0
2009-09-08 00:51:00,133.355,133.38,133.34,133.38,61800000.0
2009-09-08 00:52:00,133.38,133.38,133.34,133.34,34700000.0
2009-09-08 00:53:00,133.35,133.35,133.33,133.35,56100000.0
2009-09-08 00:54:00,133.355,133.355,133.335,133.335,40800000.0
2009-09-08 00:55:00,133.335,133.335,133.32,133.325,22400000.0
2009-09-08 00:56:00,133.325,133.325,133.305,133.31,46200000.0
2009-09-08 00:57:00,133.31,133.315,133.31,133.315,11100000.0
2009-09-08 00:58:00,133.315,133.32,133.295,133.31,51700000.0
2009-09-08 00:59:00,133.31,133.33,133.305,133.315,45300000.0
2009-09-08 01:00:00,133.31,133.325,133.3,133.32,56900000.0
2009-09-08 01:01:00,133.32,133.33,133.32,133.33,29900000.0
2009-09-08 01:02:00,133.33,133.36,133.325,133.355,66900000.0
2009-09-08 01:03:00,133.355,133.365,133.34,133.365,111800000.0
2009-09-08 01:04:00,133.37,133.385,133.365,133.375,58400000.0
2009-09-08 01:05:00,133.372,133.375,133.368,133.374,72400000.0
2009-09-08 01:06:00,133.372,133.374,133.369,133.371,72400000.0
2009-09-08 01:07:00,133.38,133.385,133.345,133.355,72400000.0
2009-09-08 01:08:00,133.355,133.355,133.355,133.355,8800000.0
2009-09-08 01:09:00,133.355,133.365,133.355,133.355,23400000.0
2009-09-08 01:10:00,133.36,133.365,133.36,133.365,13600000.0
2009-09-08 01:11:00,133.36,133.36,133.31,133.31,106400000.0
2009-09-08 01:12:00,133.315,133.32,133.305,133.315,41200000.0
2009-09-08 01:13:00,133.315,133.32,133.305,133.32,58800000.0
2009-09-08 01:14:00,133.32,133.32,133.295,133.295,61400000.0
2009-09-08 01:15:00,133.3,133.3,133.275,133.285,48100000.0
2009-09-08 01:16:00,133.28,133.325,133.28,133.325,20600000.0
2009-09-08 01:17:00,133.325,133.33,133.325,133.325,32400000.0
2009-09-08 01:18:00,133.33,133.33,133.33,133.33,14300000.0
2009-09-08 01:19:00,133.33,133.33,133.33,133.33,6800000.0
2009-09-08 01:20:00,133.33,133.33,133.315,133.315,16100000.0
2009-09-08 01:21:00,133.315,133.33,133.315,133.33,6000000.0
2009-09-08 01:22:00,133.325,133.33,133.315,133.33,25600000.0
2009-09-08 01:23:00,133.33,133.335,133.33,133.335,22000000.0
2009-09-08 01:24:00,133.335,133.36,133.33,133.355,57800000.0
2009-09-08 01:25:00,133.355,133.37,133.355,133.365,30600000.0
2009-09-08 01:26:00,133.365,133.365,133.355,133.365,75100000.0
2009-09-08 01:27:00,133.36,133.37,133.355,133.37,46600000.0
2009-09-08 01:28:00,133.37,133.37,133.355,133.355,73600000.0
2009-09-08 01:29:00,133.355,133.365,133.355,133.355,83000000.0
2009-09-08 01:30:00,133.355,133.36,133.34,133.355,127800000.0
2009-09-08 01:31:00,133.35,133.355,133.315,133.315,57600000.0
2009-09-08 01:32:00,133.315,133.315,133.23,133.245,139300000.0
2009-09-08 01:33:00,133.25,133.34,133.25,133.34,97000000.0
2009-09-08 01:34:00,133.34,133.34,133.32,133.32,73500000.0
2009-09-08 01:35:00,133.32,133.325,133.32,133.325,18800000.0
2009-09-08 01:36:00,133.32,133.33,133.32,133.33,84600000.0
2009-09-08 01:37:00,133.335,133.335,133.31,133.315,47500000.0
2009-09-08 01:38:00,133.31,133.33,133.31,133.33,39200000.0
2009-09-08 01:39:00,133.325,133.34,133.325,133.34,8000000.0
2009-09-08 01:40:00,133.335,133.34,133.325,133.325,19400000.0
2009-09-08 01:41:00,133.325,133.33,133.29,133.31,84700000.0
2009-09-08 01:42:00,133.305,133.315,133.3,133.315,50000000.0
2009-09-08 01:43:00,133.31,133.325,133.31,133.325,9600000.0
2009-09-08 01:44:00,133.325,133.33,133.31,133.315,33400000.0
2009-09-08 01:45:00,133.31,133.315,133.305,133.305,52000000.0
2009-09-08 01:46:00,133.31,133.31,133.305,133.305,15400000.0
2009-09-08 01:47:00,133.305,133.325,133.305,133.315,53400000.0
2009-09-08 01:48:00,133.315,133.315,133.285,133.285,144600000.0
2009-09-08 01:49:00,133.285,133.285,133.265,133.28,41200000.0
2009-09-08 01:50:00,133.28,133.28,133.26,133.27,55400000.0
2009-09-08 01:51:00,133.265,133.27,133.235,133.235,126900000.0
2009-09-08 01:52:00,133.24,133.25,133.22,133.23,99300000.0
2009-09-08 01:53:00,133.23,133.26,133.22,133.235,73600000.0
2009-09-08 01:54:00,133.23,133.24,133.21,133.215,220100000.0
2009-09-08 01:55:00,133.215,133.225,133.195,133.195,81300000.0
2009-09-08 01:56:00,133.19,133.21,133.18,133.19,119400000.0
2009-09-08 01:57:00,133.19,133.23,133.18,133.23,90200000.0
2009-09-08 01:58:00,133.225,133.225,133.175,133.175,103900000.0
2009-09-08 01:59:00,133.175,133.2,133.15,133.2,96400000.0
2009-09-08 02:00:00,133.205,133.225,133.195,133.215,112100000.0
2009-09-08 02:01:00,133.21,133.22,133.18,133.205,90400000.0
2009-09-08 02:02:00,133.205,133.21,133.155,133.18,125900000.0
2009-09-08 02:03:00,133.18,133.21,133.18,133.18,164100000.0
2009-09-08 02:04:00,133.185,133.22,133.18,133.215,148700000.0
2009-09-08 02:05:00,133.21,133.21,133.145,133.155,246300000.0
2009-09-08 02:06:00,133.155,133.17,133.14,133.16,142500000.0
2009-09-08 02:07:00,133.16,133.165,133.14,133.16,203700000.0
2009-09-08 02:08:00,133.16,133.165,133.145,133.155,101100000.0
2009-09-08 02:09:00,133.155,133.16,133.14,133.14,80200000.0
2009-09-08 02:10:00,133.145,133.165,133.13,133.135,147800000.0
2009-09-08 02:11:00,133.13,133.155,133.13,133.135,98900000.0
2009-09-08 02:12:00,133.135,133.145,133.13,133.145,58300000.0
2009-09-08 02:13:00,133.145,133.205,133.14,133.195,135700000.0
2009-09-08 02:14:00,133.2,133.26,133.195,133.25,166600000.0
2009-09-08 02:15:00,133.25,133.25,133.235,133.24,120800000.0
2009-09-08 02:16:00,133.245,133.29,133.245,133.28,161400000.0
2009-09-08 02:17:00,133.28,133.32,133.275,133.31,114100000.0
2009-09-08 02:18:00,133.31,133.315,133.265,133.27,164400000.0
2009-09-08 02:19:00,133.275,133.29,133.23,133.23,170900000.0
2009-09-08 02:20:00,133.23,133.24,133.225,133.225,99100000.0
2009-09-08 02:21:00,133.22,133.26,133.22,133.24,122400000.0
2009-09-08 02:22:00,133.24,133.245,133.195,133.195,112700000.0
2009-09-08 02:23:00,133.195,133.24,133.185,133.215,127900000.0
2009-09-08 02:24:00,133.21,133.23,133.21,133.23,121000000.0
2009-09-08 02:25:00,133.225,133.23,133.22,133.225,58000000.0
2009-09-08 02:26:00,133.225,133.245,133.225,133.235,72700000.0
2009-09-08 02:27:00,133.24,133.245,133.235,133.245,121800000.0
2009-09-08 02:28:00,133.24,133.27,133.24,133.27,101400000.0
2009-09-08 02:29:00,133.27,133.29,133.265,133.275,115600000.0
2009-09-08 02:30:00,133.28,133.28,133.26,133.275,88100000.0
2009-09-08 02:31:00,133.27,133.27,133.235,133.24,61900000.0
2009-09-08 02:32:00,133.245,133.245,133.215,133.225,83800000.0
2009-09-08 02:33:00,133.225,133.23,133.21,133.225,75600000.0
2009-09-08 02:34:00,133.23,133.255,133.225,133.245,60800000.0
2009-09-08 02:35:00,133.235,133.245,133.21,133.215,114800000.0
2009-09-08 02:36:00,133.215,133.215,133.14,133.155,145000000.0
2009-09-08 02:37:00,133.16,133.18,133.15,133.165,138000000.0
2009-09-08 02:38:00,133.165,133.28,133.165,133.25,105800000.0
2009-09-08 02:39:00,133.245,133.26,133.215,133.25,155400000.0
2009-09-08 02:40:00,133.255,133.255,133.215,133.23,172300000.0
2009-09-08 02:41:00,133.235,133.235,133.22,133.235,114200000.0
2009-09-08 02:42:00,133.235,133.25,133.235,133.245,21300000.0
2009-09-08 02:43:00,133.245,133.245,133.225,133.225,63900000.0
2009-09-08 02:44:00,133.225,133.225,133.205,133.22,36800000.0
2009-09-08 02:45:00,133.215,133.25,133.215,133.225,134500000.0
2009-09-08 02:46:00,133.225,133.25,133.175,133.185,235600000.0
2009-09-08 02:47:00,133.19,133.22,133.17,133.17,154100000.0
2009-09-08 02:48:00,133.17,133.175,133.145,133.165,213700000.0
2009-09-08 02:49:00,133.165,133.175,133.135,133.17,201400000.0
2009-09-08 02:50:00,133.17,133.18,133.165,133.17,103400000.0
2009-09-08 02:51:00,133.16,133.22,133.16,133.2,210300000.0
2009-09-08 02:52:00,133.2,133.265,133.185,133.255,184200000.0
2009-09-08 02:53:00,133.255,133.28,133.255,133.275,173300000.0
2009-09-08 02:54:00,133.28,133.285,133.25,133.25,180400000.0
2009-09-08 02:55:00,133.24,133.27,133.23,133.24,325600000.0
2009-09-08 02:56:00,133.24,133.275,133.195,133.24,350700000.0
2009-09-08 02:57:00,133.24,133.255,133.185,133.19,213400000.0
2009-09-08 02:58:00,133.19,133.215,133.18,133.18,173100000.0
2009-09-08 02:59:00,133.18,133.25,133.18,133.225,247800000.0
2009-09-08 03:00:00,133.225,133.245,133.195,133.195,246600000.0
2009-09-08 03:01:00,133.195,133.215,133.195,133.215,165500000.0
2009-09-08 03:02:00,133.215,133.25,133.21,133.235,196300000.0
2009-09-08 03:03:00,133.235,133.24,133.215,133.22,143100000.0
2009-09-08 03:04:00,133.22,133.225,133.215,133.215,53600000.0
2009-09-08 03:05:00,133.215,133.22,133.2,133.21,109200000.0
2009-09-08 03:06:00,133.21,133.215,133.21,133.215,38600000.0
2009-09-08 03:07:00,133.215,133.22,133.195,133.2,75700000.0
2009-09-08 03:08:00,133.2,133.21,133.195,133.205,113900000.0
2009-09-08 03:09:00,133.205,133.26,133.205,133.25,93200000.0
2009-09-08 03:10:00,133.25,133.295,133.25,133.255,98600000.0
2009-09-08 03:11:00,133.255,133.265,133.24,133.25,115700000.0
2009-09-08 03:12:00,133.255,133.26,133.23,133.23,116300000.0
2009-09-08 03:13:00,133.23,133.24,133.23,133.235,129000000.0
2009-09-08 03:14:00,133.235,133.275,133.23,133.25,104900000.0
2009-09-08 03:15:00,133.25,133.27,133.245,133.26,115700000.0
2009-09-08 03:16:00,133.26,133.27,133.245,133.25,122800000.0
2009-09-08 03:17:00,133.25,133.26,133.225,133.23,143600000.0
2009-09-08 03:18:00,133.23,133.245,133.21,133.23,202100000.0
2009-09-08 03:19:00,133.23,133.25,133.205,133.205,210600000.0
2009-09-08 03:20:00,133.195,133.21,133.175,133.205,152700000.0
2009-09-08 03:21:00,133.21,133.215,133.205,133.21,57000000.0
2009-09-08 03:22:00,133.21,133.245,133.21,133.22,170400000.0
2009-09-08 03:23:00,133.22,133.22,133.21,133.215,75000000.0
2009-09-08 03:24:00,133.215,133.215,133.21,133.215,73800000.0
2009-09-08 03:25:00,133.215,133.215,133.185,133.185,178400000.0
2009-09-08 03:26:00,133.18,133.2,133.165,133.19,191700000.0
2009-09-08 03:27:00,133.19,133.2,133.185,133.195,92500000.0
2009-09-08 03:28:00,133.2,133.2,133.18,133.18,92900000.0
2009-09-08 03:29:00,133.18,133.185,133.155,133.16,195200000.0
2009-09-08 03:30:00,133.16,133.17,133.14,133.155,141200000.0
2009-09-08 03:31:00,133.155,133.155,133.12,133.12,153900000.0
2009-09-08 03:32:00,133.13,133.13,133.09,133.095,257500000.0
2009-09-08 03:33:00,133.09,133.09,133.04,133.075,277600000.0
2009-09-08 03:34:00,133.075,133.09,133.06,133.08,165800000.0
2009-09-08 03:35:00,133.08,133.125,133.08,133.12,131600000.0
2009-09-08 03:36:00,133.11,133.11,133.08,133.085,116600000.0
2009-09-08 03:37:00,133.085,133.09,133.03,133.035,174000000.0
2009-09-08 03:38:00,133.04,133.04,133.01,133.025,185600000.0
2009-09-08 03:39:00,133.025,133.03,132.975,133.005,205200000.0
2009-09-08 03:40:00,133.005,133.005,132.975,132.99,177900000.0
2009-09-08 03:41:00,132.99,133.005,132.915,132.915,244500000.0
2009-09-08 03:42:00,132.915,132.935,132.88,132.885,341000000.0
2009-09-08 03:43:00,132.88,132.91,132.865,132.89,344900000.0
2009-09-08 03:44:00,132.89,132.92,132.89,132.905,216500000.0
2009-09-08 03:45:00,132.905,132.925,132.895,132.905,223400000.0
2009-09-08 03:46:00,132.91,132.93,132.9,132.92,211600000.0
2009-09-08 03:47:00,132.92,132.97,132.91,132.95,183300000.0
2009-09-08 03:48:00,132.95,132.975,132.95,132.965,106400000.0
2009-09-08 03:49:00,132.96,132.965,132.925,132.945,148000000.0
2009-09-08 03:50:00,132.945,132.945,132.925,132.93,119600000.0
2009-09-08 03:51:00,132.925,132.955,132.925,132.95,205000000.0
2009-09-08 03:52:00,132.95,132.96,132.945,132.96,137800000.0
2009-09-08 03:53:00,132.96,132.995,132.96,132.98,137400000.0
2009-09-08 03:54:00,132.985,132.995,132.97,132.985,252000000.0
2009-09-08 03:55:00,132.99,133.0,132.96,132.965,112100000.0
2009-09-08 03:56:00,132.965,132.975,132.96,132.97,89200000.0
2009-09-08 03:57:00,132.97,132.985,132.92,132.92,227400000.0
2009-09-08 03:58:00,132.94,132.95,132.925,132.94,134800000.0
2009-09-08 03:59:00,132.94,132.965,132.935,132.94,111400000.0
2009-09-08 04:00:00,132.94,132.955,132.91,132.955,194200000.0
2009-09-08 04:01:00,132.955,132.995,132.955,132.97,156800000.0
2009-09-08 04:02:00,132.97,133.0,132.965,133.0,66000000.0
2009-09-08 04:03:00,133.005,133.015,132.99,133.005,145700000.0
2009-09-08 04:04:00,133.015,133.035,132.99,132.995,196800000.0
2009-09-08 04:05:00,132.995,133.01,132.975,132.98,158900000.0
2009-09-08 04:06:00,132.98,133.0,132.98,132.985,121400000.0
2009-09-08 04:07:00,132.985,132.99,132.975,132.98,145400000.0
2009-09-08 04:08:00,132.98,132.985,132.97,132.975,193600000.0
2009-09-08 04:09:00,132.975,132.98,132.95,132.955,209400000.0
2009-09-08 04:10:00,132.955,132.97,132.955,132.96,156700000.0
2009-09-08 04:11:00,132.96,132.96,132.935,132.955,156900000.0
2009-09-08 04:12:00,132.95,133.005,132.95,132.98,102400000.0
2009-09-08 04:13:00,132.98,132.99,132.975,132.98,102000000.0
2009-09-08 04:14:00,132.98,132.99,132.965,132.975,119200000.0
2009-09-08 04:15:00,132.98,133.02,132.975,133.005,114900000.0
2009-09-08 04:16:00,133.0,133.03,133.0,133.015,189000000.0
2009-09-08 04:17:00,133.005,133.035,132.99,133.035,318800000.0
2009-09-08 04:18:00,133.02,133.06,133.015,133.06,160300000.0
2009-09-08 04:19:00,133.06,133.08,133.05,133.055,173600000.0
2009-09-08 04:20:00,133.055,133.1,133.05,133.1,274800000.0
2009-09-08 04:21:00,133.095,133.1,133.045,133.06,284400000.0
2009-09-08 04:22:00,133.055,133.06,133.04,133.04,148800000.0
2009-09-08 04:23:00,133.045,133.045,133.03,133.035,53100000.0
2009-09-08 04:24:00,133.035,133.04,133.035,133.035,18400000.0
2009-09-08 04:25:00,133.04,133.04,133.03,133.03,69600000.0
2009-09-08 04:26:00,133.03,133.085,133.03,133.085,174500000.0
2009-09-08 04:27:00,133.075,133.09,133.05,133.065,186300000.0
2009-09-08 04:28:00,133.065,133.07,133.05,133.05,224500000.0
2009-09-08 04:29:00,133.045,133.06,133.03,133.035,212500000.0
2009-09-08 04:30:00,133.04,133.05,133.025,133.03,178200000.0
2009-09-08 04:31:00,133.025,133.025,132.955,132.96,252600000.0
2009-09-08 04:32:00,132.975,132.98,132.96,132.975,62300000.0
2009-09-08 04:33:00,132.975,133.025,132.97,132.995,174200000.0
2009-09-08 04:34:00,132.995,133.005,132.985,133.0,136500000.0
2009-09-08 04:35:00,133.0,133.015,132.99,133.01,64600000.0
2009-09-08 04:36:00,133.01,133.025,133.01,133.01,91600000.0
2009-09-08 04:37:00,133.01,133.045,133.005,133.03,134400000.0
2009-09-08 04:38:00,133.03,133.055,133.02,133.035,148300000.0
2009-09-08 04:39:00,133.035,133.035,133.03,133.03,69400000.0
2009-09-08 04:40:00,133.025,133.025,132.985,132.995,157700000.0
2009-09-08 04:41:00,132.995,132.995,132.985,132.99,110600000.0
2009-09-08 04:42:00,132.99,133.0,132.98,132.995,119600000.0
2009-09-08 04:43:00,132.995,133.02,132.99,133.015,133000000.0
2009-09-08 04:44:00,133.01,133.015,133.0,133.0,85900000.0
2009-09-08 04:45:00,133.0,133.02,132.995,133.01,81800000.0
2009-09-08 04:46:00,133.005,133.015,133.0,133.005,65800000.0
2009-09-08 04:47:00,133.005,133.015,132.99,133.015,89500000.0
2009-09-08 04:48:00,133.01,133.015,133.0,133.0,81700000.0
2009-09-08 04:49:00,133.01,133.01,132.98,133.0,81100000.0
2009-09-08 04:50:00,133.0,133.0,132.995,132.995,34400000.0
2009-09-08 04:51:00,132.995,133.005,132.99,133.0,68400000.0
2009-09-08 04:52:00,133.0,133.035,133.0,133.03,146600000.0
2009-09-08 04:53:00,133.03,133.07,133.03,133.07,102800000.0
2009-09-08 04:54:00,133.07,133.07,133.045,133.05,125600000.0
2009-09-08 04:55:00,133.05,133.055,133.035,133.04,93500000.0
2009-09-08 04:56:00,133.045,133.055,133.04,133.045,107400000.0
2009-09-08 04:57:00,133.04,133.045,133.04,133.045,68400000.0
2009-09-08 04:58:00,133.045,133.05,133.035,133.045,219800000.0
2009-09-08 04:59:00,133.05,133.065,133.045,133.05,197000000.0
2009-09-08 05:00:00,133.05,133.05,133.045,133.05,109000000.0
2009-09-08 05:01:00,133.06,133.06,133.045,133.045,96600000.0
2009-09-08 05:02:00,133.045,133.06,133.045,133.055,73800000.0
2009-09-08 05:03:00,133.06,133.06,133.055,133.055,53000000.0
2009-09-08 05:04:00,133.055,133.06,133.045,133.045,25800000.0
2009-09-08 05:05:00,133.045,133.055,133.04,133.055,86200000.0
2009-09-08 05:06:00,133.05,133.055,133.04,133.05,30000000.0
2009-09-08 05:07:00,133.045,133.045,133.035,133.045,85100000.0
2009-09-08 05:08:00,133.03,133.045,133.03,133.035,52300000.0
2009-09-08 05:09:00,133.035,133.035,133.025,133.035,70800000.0
2009-09-08 05:10:00,133.03,133.03,133.005,133.005,112000000.0
2009-09-08 05:11:00,133.005,133.01,132.99,133.005,98400000.0
2009-09-08 05:12:00,133.01,133.015,133.005,133.01,83400000.0
2009-09-08 05:13:00,133.01,133.015,132.985,132.985,85000000.0
2009-09-08 05:14:00,132.985,132.995,132.985,132.99,59900000.0
2009-09-08 05:15:00,132.99,132.995,132.985,132.995,63000000.0
2009-09-08 05:16:00,132.995,133.01,132.99,133.0,76400000.0
2009-09-08 05:17:00,133.0,133.005,132.995,132.995,73100000.0
2009-09-08 05:18:00,133.0,133.01,132.995,133.005,45200000.0
2009-09-08 05:19:00,132.995,133.02,132.995,133.0,54500000.0
2009-09-08 05:20:00,133.01,133.025,133.005,133.015,104500000.0
2009-09-08 05:21:00,133.015,133.02,133.0,133.02,67000000.0
2009-09-08 05:22:00,133.02,133.03,133.01,133.03,34900000.0
2009-09-08 05:23:00,133.03,133.03,133.02,133.03,49800000.0
2009-09-08 05:24:00,133.025,133.03,133.025,133.025,27600000.0
2009-09-08 05:25:00,133.025,133.025,133.01,133.01,48400000.0
2009-09-08 05:26:00,133.015,133.03,133.005,133.015,77600000.0
2009-09-08 05:27:00,133.025,133.025,133.01,133.02,53800000.0
2009-09-08 05:28:00,133.02,133.025,133.02,133.025,11600000.0
2009-09-08 05:29:00,133.025,133.035,133.015,133.035,58400000.0
2009-09-08 05:30:00,133.035,133.065,133.035,133.065,108200000.0
2009-09-08 05:31:00,133.055,133.075,133.05,133.055,178900000.0
2009-09-08 05:32:00,133.055,133.055,133.04,133.05,121400000.0
2009-09-08 05:33:00,133.05,133.055,133.045,133.05,51200000.0
2009-09-08 05:34:00,133.05,133.1,133.05,133.065,243900000.0
2009-09-08 05:35:00,133.065,133.09,133.06,133.085,123000000.0
2009-09-08 05:36:00,133.075,133.09,133.075,133.09,61300000.0
2009-09-08 05:37:00,133.09,133.09,133.055,133.075,129900000.0
2009-09-08 05:38:00,133.075,133.1,133.075,133.09,168700000.0
2009-09-08 05:39:00,133.09,133.13,133.085,133.11,320100001.0
2009-09-08 05:40:00,133.11,133.11,133.085,133.105,202600000.0
2009-09-08 05:41:00,133.105,133.11,133.09,133.1,119300000.0
2009-09-08 05:42:00,133.095,133.13,133.085,133.11,148100000.0
2009-09-08 05:43:00,133.11,133.115,133.1,133.11,21600000.0
2009-09-08 05:44:00,133.11,133.115,133.1,133.11,143700000.0
2009-09-08 05:45:00,133.115,133.13,133.11,133.13,110400000.0
2009-09-08 05:46:00,133.13,133.135,133.13,133.135,92200000.0
2009-09-08 05:47:00,133.135,133.15,133.125,133.13,213100000.0
2009-09-08 05:48:00,133.125,133.135,133.12,133.12,137800000.0
2009-09-08 05:49:00,133.12,133.135,133.115,133.13,84200000.0
2009-09-08 05:50:00,133.135,133.135,133.125,133.125,40200000.0
2009-09-08 05:51:00,133.125,133.125,133.11,133.125,45200000.0
2009-09-08 05:52:00,133.125,133.13,133.105,133.11,180200000.0
2009-09-08 05:53:00,133.115,133.12,133.105,133.11,85100000.0
2009-09-08 05:54:00,133.11,133.11,133.105,133.11,66600000.0
2009-09-08 05:55:00,133.11,133.11,133.105,133.11,33300000.0
2009-09-08 05:56:00,133.125,133.125,133.115,133.115,23600000.0
2009-09-08 05:57:00,133.115,133.115,133.11,133.11,22600000.0
2009-09-08 05:58:00,133.11,133.11,133.105,133.105,27200000.0
2009-09-08 05:59:00,133.098,133.098,133.097,133.097,32600000.0
2009-09-08 06:00:00,133.105,133.105,133.095,133.1,32600000.0
2009-09-08 06:01:00,133.1,133.115,133.09,133.105,130600000.0
2009-09-08 06:02:00,133.105,133.115,133.105,133.115,92600000.0
2009-09-08 06:03:00,133.115,133.115,133.115,133.115,16000000.0
2009-09-08 06:04:00,133.115,133.115,133.095,133.095,59800000.0
2009-09-08 06:05:00,133.095,133.1,133.09,133.09,113200000.0
2009-09-08 06:06:00,133.09,133.095,133.09,133.095,61800000.0
2009-09-08 06:07:00,133.09,133.095,133.08,133.09,153400000.0
2009-09-08 06:08:00,133.09,133.1,133.085,133.095,130400000.0
2009-09-08 06:09:00,133.095,133.095,133.08,133.09,75200000.0
2009-09-08 06:10:00,133.095,133.095,133.075,133.075,124100000.0
2009-09-08 06:11:00,133.075,133.085,133.075,133.075,167400000.0
2009-09-08 06:12:00,133.08,133.085,133.075,133.08,130500000.0
2009-09-08 06:13:00,133.08,133.08,133.075,133.08,53600000.0
2009-09-08 06:14:00,133.075,133.095,133.075,133.08,146000000.0
2009-09-08 06:15:00,133.08,133.085,133.055,133.06,150300000.0
2009-09-08 06:16:00,133.06,133.07,133.055,133.06,101600000.0
2009-09-08 06:17:00,133.065,133.07,133.04,133.055,108200000.0
2009-09-08 06:18:00,133.055,133.095,133.055,133.065,56600000.0
2009-09-08 06:19:00,133.07,133.085,133.055,133.06,60100000.0
2009-09-08 06:20:00,133.06,133.065,133.055,133.06,114600000.0
2009-09-08 06:21:00,133.06,133.065,133.045,133.045,124200000.0
2009-09-08 06:22:00,133.045,133.05,133.045,133.05,45600000.0
2009-09-08 06:23:00,133.05,133.065,133.045,133.06,108600000.0
2009-09-08 06:24:00,133.06,133.08,133.05,133.06,79300000.0
2009-09-08 06:25:00,133.06,133.07,133.05,133.05,89000000.0
2009-09-08 06:26:00,133.05,133.06,133.035,133.045,88400000.0
2009-09-08 06:27:00,133.035,133.065,133.03,133.03,137300000.0
2009-09-08 06:28:00,133.03,133.05,133.025,133.04,156800000.0
2009-09-08 06:29:00,133.045,133.06,133.02,133.06,120000000.0
2009-09-08 06:30:00,133.06,133.06,133.01,133.02,145000000.0
2009-09-08 06:31:00,133.02,133.04,133.015,133.03,162500000.0
2009-09-08 06:32:00,133.025,133.06,133.025,133.035,150300000.0
2009-09-08 06:33:00,133.035,133.05,133.03,133.03,93600000.0
2009-09-08 06:34:00,133.02,133.025,132.98,132.995,189900000.0
2009-09-08 06:35:00,132.995,133.0,132.945,132.945,168600000.0
2009-09-08 06:36:00,132.94,132.955,132.93,132.95,118600000.0
2009-09-08 06:37:00,132.94,132.96,132.935,132.955,136000000.0
2009-09-08 06:38:00,132.955,132.975,132.95,132.975,80200000.0
2009-09-08 06:39:00,132.985,132.99,132.92,132.92,122900000.0
2009-09-08 06:40:00,132.92,132.945,132.915,132.945,111700000.0
2009-09-08 06:41:00,132.94,132.945,132.93,132.935,77000000.0
2009-09-08 06:42:00,132.935,132.94,132.93,132.935,60800000.0
2009-09-08 06:43:00,132.935,132.94,132.915,132.925,135200000.0
2009-09-08 06:44:00,132.925,132.94,132.92,132.94,121000000.0
2009-09-08 06:45:00,132.94,132.94,132.905,132.91,145200000.0
2009-09-08 06:46:00,132.915,132.92,132.865,132.865,355400000.0
2009-09-08 06:47:00,132.865,132.92,132.865,132.92,112400000.0
2009-09-08 06:48:00,132.91,132.91,132.875,132.885,155200000.0
2009-09-08 06:49:00,132.895,132.91,132.875,132.9,209100000.0
2009-09-08 06:50:00,132.9,132.925,132.895,132.925,83000000.0
2009-09-08 06:51:00,132.925,132.925,132.89,132.895,107400000.0
2009-09-08 06:52:00,132.9,132.92,132.9,132.92,35000000.0
2009-09-08 06:53:00,132.92,132.92,132.91,132.92,69400000.0
2009-09-08 06:54:00,132.945,132.95,132.92,132.945,113900000.0
2009-09-08 06:55:00,132.945,132.95,132.94,132.95,52400000.0
2009-09-08 06:56:00,132.96,132.975,132.955,132.96,86000000.0
2009-09-08 06:57:00,132.965,132.965,132.955,132.955,26900000.0
2009-09-08 06:58:00,132.96,132.965,132.95,132.965,263199999.0
2009-09-08 06:59:00,132.96,132.97,132.945,132.97,158500000.0
2009-09-08 07:00:00,132.955,132.965,132.945,132.955,143800000.0
2009-09-08 07:01:00,132.955,132.965,132.955,132.965,149800000.0
2009-09-08 07:02:00,132.965,132.965,132.94,132.96,175500000.0
2009-09-08 07:03:00,132.965,132.975,132.955,132.975,103700000.0
2009-09-08 07:04:00,132.97,132.99,132.97,132.985,54400000.0
2009-09-08 07:05:00,132.985,132.995,132.975,132.98,189600000.0
2009-09-08 07:06:00,132.99,132.99,132.955,132.97,76000000.0
2009-09-08 07:07:00,132.97,132.97,132.955,132.955,127400000.0
2009-09-08 07:08:00,132.955,132.97,132.94,132.945,207400000.0
2009-09-08 07:09:00,132.94,132.94,132.9,132.9,252500000.0
2009-09-08 07:10:00,132.9,132.905,132.865,132.87,227100000.0
2009-09-08 07:11:00,132.87,132.9,132.865,132.885,202900000.0
2009-09-08 07:12:00,132.89,132.93,132.89,132.93,110600000.0
2009-09-08 07:13:00,132.93,132.955,132.915,132.93,136700000.0
2009-09-08 07:14:00,132.93,132.955,132.93,132.955,204400000.0
2009-09-08 07:15:00,132.95,132.955,132.94,132.94,134800000.0
2009-09-08 07:16:00,132.94,133.0,132.94,132.995,187000000.0
2009-09-08 07:17:00,133.0,133.0,132.97,132.985,79700000.0
2009-09-08 07:18:00,132.985,132.995,132.98,132.995,109400000.0
2009-09-08 07:19:00,132.995,133.0,132.985,133.0,57700000.0
2009-09-08 07:20:00,133.0,133.01,133.0,133.005,134400000.0
2009-09-08 07:21:00,133.005,133.05,133.005,133.03,148100000.0
2009-09-08 07:22:00,133.03,133.04,132.985,132.985,237900000.0
2009-09-08 07:23:00,132.985,133.005,132.975,133.005,172100000.0
2009-09-08 07:24:00,133.005,133.005,132.975,132.98,133000000.0
2009-09-08 07:25:00,132.985,133.01,132.985,132.99,136000000.0
2009-09-08 07:26:00,132.995,133.025,132.995,133.015,50000000.0
2009-09-08 07:27:00,133.01,133.02,133.01,133.02,103100000.0
2009-09-08 07:28:00,133.02,133.05,133.02,133.04,136600000.0
2009-09-08 07:29:00,133.045,133.085,133.045,133.075,309600000.0
2009-09-08 07:30:00,133.075,133.085,133.055,133.075,210700000.0
2009-09-08 07:31:00,133.075,133.085,133.065,133.08,96000000.0
2009-09-08 07:32:00,133.08,133.09,133.055,133.07,62200000.0
2009-09-08 07:33:00,133.07,133.12,133.07,133.105,184700000.0
2009-09-08 07:34:00,133.11,133.12,133.1,133.1,153200000.0
2009-09-08 07:35:00,133.1,133.105,133.09,133.1,270700000.0
2009-09-08 07:36:00,133.1,133.1,133.085,133.085,137800000.0
2009-09-08 07:37:00,133.09,133.095,133.075,133.08,63500000.0
2009-09-08 07:38:00,133.08,133.1,133.07,133.095,76200000.0
2009-09-08 07:39:00,133.095,133.105,133.09,133.105,237400000.0
2009-09-08 07:40:00,133.105,133.105,133.1,133.105,30100000.0
2009-09-08 07:41:00,133.105,133.115,133.095,133.1,186200000.0
2009-09-08 07:42:00,133.1,133.105,133.085,133.085,171600000.0
2009-09-08 07:43:00,133.085,133.09,133.08,133.085,74000000.0
2009-09-08 07:44:00,133.085,133.1,133.085,133.095,96800000.0
2009-09-08 07:45:00,133.095,133.095,133.09,133.09,49600000.0
2009-09-08 07:46:00,133.09,133.095,133.09,133.095,64400000.0
2009-09-08 07:47:00,133.095,133.115,133.085,133.105,219200000.0
2009-09-08 07:48:00,133.105,133.16,133.105,133.13,333199999.0
2009-09-08 07:49:00,133.13,133.135,133.105,133.12,222700000.0
2009-09-08 07:50:00,133.13,133.16,133.12,133.15,201000000.0
2009-09-08 07:51:00,133.15,133.15,133.12,133.13,183400000.0
2009-09-08 07:52:00,133.13,133.15,133.12,133.14,167800000.0
2009-09-08 07:53:00,133.14,133.15,133.1,133.105,354800000.0
2009-09-08 07:54:00,133.11,133.13,133.11,133.115,172800000.0
2009-09-08 07:55:00,133.115,133.125,133.115,133.125,323800000.0
2009-09-08 07:56:00,133.125,133.135,133.12,133.13,59900000.0
2009-09-08 07:57:00,133.13,133.135,133.115,133.115,67800000.0
2009-09-08 07:58:00,133.115,133.135,133.115,133.125,105400000.0
2009-09-08 07:59:00,133.125,133.17,133.125,133.16,116000000.0
2009-09-08 08:00:00,133.15,133.15,133.12,133.14,257000000.0
2009-09-08 08:01:00,133.12,133.14,133.105,133.105,322800000.0
2009-09-08 08:02:00,133.105,133.105,133.065,133.085,578600002.0
2009-09-08 08:03:00,133.085,133.115,133.08,133.1,215900000.0
2009-09-08 08:04:00,133.095,133.095,133.06,133.065,376900000.0
2009-09-08 08:05:00,133.06,133.075,133.03,133.03,362300000.0
2009-09-08 08:06:00,133.03,133.075,133.0,133.055,680499998.0
2009-09-08 08:07:00,133.055,133.065,133.025,133.025,404400000.0
2009-09-08 08:08:00,133.025,133.025,132.955,132.985,358500000.0
2009-09-08 08:09:00,132.98,133.005,132.97,133.005,172900000.0
2009-09-08 08:10:00,133.005,133.015,132.98,132.985,444500000.0
2009-09-08 08:11:00,132.985,132.99,132.96,132.97,235600000.0
2009-09-08 08:12:00,132.97,132.98,132.965,132.975,94000000.0
2009-09-08 08:13:00,132.98,132.985,132.955,132.965,301800000.0
2009-09-08 08:14:00,132.95,132.965,132.935,132.95,404200000.0
2009-09-08 08:15:00,132.95,132.96,132.89,132.905,536299999.0
2009-09-08 08:16:00,132.905,132.91,132.875,132.9,550799999.0
2009-09-08 08:17:00,132.9,132.91,132.865,132.885,390000000.0
2009-09-08 08:18:00,132.885,132.92,132.885,132.91,526100000.0
2009-09-08 08:19:00,132.905,132.925,132.9,132.925,237800000.0
2009-09-08 08:20:00,132.92,132.92,132.83,132.84,373000000.0
2009-09-08 08:21:00,132.84,132.875,132.82,132.835,348900000.0
2009-09-08 08:22:00,132.83,132.91,132.82,132.905,621800000.0
2009-09-08 08:23:00,132.91,132.95,132.895,132.915,428000001.0
2009-09-08 08:24:00,132.915,133.045,132.915,133.035,411200000.0
2009-09-08 08:25:00,133.035,133.075,133.01,133.075,379900000.0
2009-09-08 08:26:00,133.07,133.09,133.005,133.025,428199999.0
2009-09-08 08:27:00,133.03,133.055,133.02,133.035,402000000.0
2009-09-08 08:28:00,133.035,133.07,133.005,133.05,659499999.0
2009-09-08 08:29:00,133.055,133.085,133.015,133.05,362600000.0
2009-09-08 08:30:00,133.055,133.095,133.045,133.095,237400000.0
2009-09-08 08:31:00,133.095,133.115,133.035,133.04,240500000.0
2009-09-08 08:32:00,133.04,133.045,133.015,133.045,359200000.0
2009-09-08 08:33:00,133.045,133.15,133.045,133.105,373000000.0
2009-09-08 08:34:00,133.11,133.15,133.06,133.08,663200000.0
2009-09-08 08:35:00,133.08,133.17,133.07,133.155,647700001.0
2009-09-08 08:36:00,133.155,133.155,133.085,133.085,370000000.0
2009-09-08 08:37:00,133.085,133.11,133.075,133.105,314499999.0
2009-09-08 08:38:00,133.105,133.115,133.08,133.105,269500000.0
2009-09-08 08:39:00,133.1,133.175,133.1,133.135,353000000.0
2009-09-08 08:40:00,133.13,133.165,133.13,133.14,353800000.0
2009-09-08 08:41:00,133.14,133.21,133.135,133.175,390099999.0
2009-09-08 08:42:00,133.165,133.22,133.165,133.215,521299999.0
2009-09-08 08:43:00,133.215,133.225,133.185,133.215,365000000.0
2009-09-08 08:44:00,133.215,133.22,133.17,133.185,300400000.0
2009-09-08 08:45:00,133.185,133.185,133.14,133.16,391200000.0
2009-09-08 08:46:00,133.16,133.18,133.16,133.16,438400000.0
2009-09-08 08:47:00,133.16,133.16,133.135,133.135,198500000.0
2009-09-08 08:48:00,133.135,133.175,133.135,133.16,385600000.0
2009-09-08 08:49:00,133.16,133.16,133.09,133.115,367800000.0
2009-09-08 08:50:00,133.12,133.12,133.045,133.055,527300000.0
2009-09-08 08:51:00,133.055,133.09,133.045,133.09,356700000.0
2009-09-08 08:52:00,133.09,133.13,133.07,133.1,469900000.0
2009-09-08 08:53:00,133.1,133.12,133.07,133.095,578100000.0
2009-09-08 08:54:00,133.095,133.135,133.07,133.07,346800000.0
2009-09-08 08:55:00,133.07,133.16,133.07,133.145,633700000.0
2009-09-08 08:56:00,133.14,133.215,133.13,133.19,372700000.0
2009-09-08 08:57:00,133.185,133.205,133.155,133.165,421600000.0
2009-09-08 08:58:00,133.165,133.165,133.07,133.12,686600000.0
2009-09-08 08:59:00,133.12,133.12,133.05,133.06,302299999.0
2009-09-08 09:00:00,133.065,133.085,132.98,132.995,562100000.0
2009-09-08 09:01:00,132.995,133.02,132.995,133.02,519000000.0
2009-09-08 09:02:00,133.02,133.05,133.0,133.05,372500000.0
2009-09-08 09:03:00,133.05,133.05,132.995,133.01,446600000.0
2009-09-08 09:04:00,133.01,133.045,133.0,133.02,369200000.0
2009-09-08 09:05:00,133.03,133.04,133.01,133.015,239400000.0
2009-09-08 09:06:00,133.015,133.03,132.985,133.025,449000000.0
2009-09-08 09:07:00,133.025,133.025,132.965,133.01,337800000.0
2009-09-08 09:08:00,133.01,133.04,132.995,133.03,414400000.0
2009-09-08 09:09:00,133.03,133.03,132.955,132.975,392300000.0
2009-09-08 09:10:00,132.965,133.005,132.96,133.005,257000000.0
2009-09-08 09:11:00,133.005,133.05,133.0,133.05,420400000.0
2009-09-08 09:12:00,133.05,133.05,132.98,133.035,288000000.0
2009-09-08 09:13:00,133.025,133.045,132.945,132.995,325200000.0
2009-09-08 09:14:00,132.98,132.99,132.95,132.965,295400000.0
2009-09-08 09:15:00,132.985,133.02,132.97,132.995,277500000.0
2009-09-08 09:16:00,132.99,132.995,132.955,132.97,237700000.0
2009-09-08 09:17:00,132.97,133.025,132.97,133.0,290600000.0
2009-09-08 09:18:00,133.0,133.0,132.965,132.985,241300000.0
2009-09-08 09:19:00,132.985,133.005,132.985,133.0,133200000.0
2009-09-08 09:20:00,133.0,133.035,133.0,133.025,121300000.0
2009-09-08 09:21:00,133.025,133.08,133.025,133.07,165300000.0
2009-09-08 09:22:00,133.06,133.07,133.01,133.01,170100000.0
2009-09-08 09:23:00,133.01,133.035,132.99,133.02,266100000.0
2009-09-08 09:24:00,133.02,133.045,133.01,133.035,180000000.0
2009-09-08 09:25:00,133.035,133.04,133.005,133.03,361200000.0
2009-09-08 09:26:00,133.035,133.04,133.005,133.04,225800000.0
2009-09-08 09:27:00,133.035,133.04,133.02,133.02,144200000.0
2009-09-08 09:28:00,133.025,133.09,133.025,133.085,217900000.0
2009-09-08 09:29:00,133.085,133.09,133.04,133.04,222900000.0
2009-09-08 09:30:00,133.045,133.075,133.035,133.075,97000000.0
2009-09-08 09:31:00,133.065,133.085,133.06,133.075,297100000.0
2009-09-08 09:32:00,133.07,133.085,133.06,133.07,190900000.0
2009-09-08 09:33:00,133.07,133.08,133.06,133.07,123100000.0
2009-09-08 09:34:00,133.07,133.135,133.07,133.135,220800000.0
2009-09-08 09:35:00,133.135,133.185,133.13,133.155,346300000.0
2009-09-08 09:36:00,133.155,133.16,133.075,133.135,396100000.0
2009-09-08 09:37:00,133.135,133.165,133.12,133.14,318200000.0
2009-09-08 09:38:00,133.14,133.19,133.14,133.185,227600000.0
2009-09-08 09:39:00,133.185,133.195,133.165,133.175,308600000.0
2009-09-08 09:40:00,133.175,133.23,133.17,133.2,413700000.0
2009-09-08 09:41:00,133.205,133.22,133.19,133.195,496800002.0
2009-09-08 09:42:00,133.2,133.265,133.19,133.25,353400000.0
2009-09-08 09:43:00,133.25,133.26,133.205,133.245,494700000.0
2009-09-08 09:44:00,133.245,133.26,133.24,133.25,222400000.0
2009-09-08 09:45:00,133.245,133.34,133.245,133.34,328200000.0
2009-09-08 09:46:00,133.335,133.375,133.31,133.35,634300000.0
2009-09-08 09:47:00,133.35,133.375,133.3,133.34,672300000.0
2009-09-08 09:48:00,133.34,133.35,133.325,133.33,330000001.0
2009-09-08 09:49:00,133.33,133.34,133.255,133.255,301000000.0
2009-09-08 09:50:00,133.25,133.25,133.045,133.105,502400000.0
2009-09-08 09:51:00,133.11,133.13,133.08,133.115,444599999.0
2009-09-08 09:52:00,133.115,133.125,133.055,133.075,411800000.0
2009-09-08 09:53:00,133.075,133.14,133.075,133.1,304400000.0
2009-09-08 09:54:00,133.1,133.125,133.09,133.115,298200000.0
2009-09-08 09:55:00,133.11,133.145,133.1,133.135,214300000.0
2009-09-08 09:56:00,133.135,133.175,133.115,133.13,335700000.0
2009-09-08 09:57:00,133.13,133.165,133.13,133.165,219800000.0
2009-09-08 09:58:00,133.165,133.175,133.145,133.17,163700000.0
2009-09-08 09:59:00,133.17,133.18,133.145,133.155,156700000.0
2009-09-08 10:00:00,133.155,133.235,133.155,133.215,582299999.0
2009-09-08 10:01:00,133.22,133.245,133.21,133.215,429500000.0
2009-09-08 10:02:00,133.22,133.3,133.165,133.29,441000000.0
2009-09-08 10:03:00,133.29,133.3,133.235,133.25,487400000.0
2009-09-08 10:04:00,133.25,133.305,133.235,133.285,422700000.0
2009-09-08 10:05:00,133.285,133.325,133.27,133.31,385000000.0
2009-09-08 10:06:00,133.305,133.34,133.3,133.305,459100000.0
2009-09-08 10:07:00,133.305,133.325,133.295,133.3,402800000.0
2009-09-08 10:08:00,133.3,133.31,133.275,133.29,428100000.0
2009-09-08 10:09:00,133.295,133.295,133.23,133.275,524299999.0
2009-09-08 10:10:00,133.275,133.275,133.18,133.225,366700000.0
2009-09-08 10:11:00,133.225,133.26,133.205,133.24,568400000.0
2009-09-08 10:12:00,133.24,133.255,133.195,133.215,364400000.0
2009-09-08 10:13:00,133.215,133.26,133.21,133.26,347800001.0
2009-09-08 10:14:00,133.26,133.265,133.205,133.22,437400000.0
2009-09-08 10:15:00,133.215,133.225,133.19,133.21,439600000.0
2009-09-08 10:16:00,133.205,133.235,133.18,133.21,367500000.0
2009-09-08 10:17:00,133.21,133.21,133.165,133.21,399100000.0
2009-09-08 10:18:00,133.205,133.22,133.18,133.19,444900000.0
2009-09-08 10:19:00,133.19,133.26,133.035,133.105,564600000.0
2009-09-08 10:20:00,133.11,133.125,133.095,133.11,266200000.0
2009-09-08 10:21:00,133.105,133.11,133.035,133.055,299700000.0
2009-09-08 10:22:00,133.055,133.09,133.035,133.075,264000000.0
2009-09-08 10:23:00,133.075,133.095,133.065,133.075,299400000.0
2009-09-08 10:24:00,133.075,133.13,133.07,133.085,248900000.0
2009-09-08 10:25:00,133.085,133.125,133.075,133.09,334500000.0
2009-09-08 10:26:00,133.095,133.115,133.07,133.085,265400000.0
2009-09-08 10:27:00,133.085,133.115,133.075,133.11,269700000.0
2009-09-08 10:28:00,133.11,133.135,133.07,133.12,340100000.0
2009-09-08 10:29:00,133.12,133.12,133.085,133.11,327300000.0
2009-09-08 10:30:00,133.11,133.145,133.11,133.13,483400000.0
2009-09-08 10:31:00,133.13,133.15,133.075,133.075,255400000.0
2009-09-08 10:32:00,133.075,133.095,133.07,133.075,560200002.0
2009-09-08 10:33:00,133.08,133.14,133.075,133.13,494500000.0
2009-09-08 10:34:00,133.13,133.145,133.11,133.145,368200000.0
2009-09-08 10:35:00,133.135,133.145,133.1,133.115,343300000.0
2009-09-08 10:36:00,133.115,133.13,133.1,133.115,407300000.0
2009-09-08 10:37:00,133.115,133.115,133.065,133.1,386099999.0
2009-09-08 10:38:00,133.1,133.115,133.045,133.05,451900001.0
2009-09-08 10:39:00,133.05,133.08,133.04,133.08,414000000.0
2009-09-08 10:40:00,133.09,133.115,133.07,133.105,290400000.0
2009-09-08 10:41:00,133.105,133.105,133.035,133.075,435499999.0
2009-09-08 10:42:00,133.075,133.09,133.06,133.065,370000000.0
2009-09-08 10:43:00,133.075,133.1,133.06,133.08,284000000.0
2009-09-08 10:44:00,133.075,133.085,133.05,133.07,292700000.0
2009-09-08 10:45:00,133.07,133.085,133.045,133.07,476800001.0
2009-09-08 10:46:00,133.07,133.095,133.06,133.095,340400001.0
2009-09-08 10:47:00,133.095,133.095,133.06,133.07,204200000.0
2009-09-08 10:48:00,133.07,133.13,133.065,133.095,228400000.0
2009-09-08 10:49:00,133.095,133.095,133.055,133.09,300900000.0
2009-09-08 10:50:00,133.09,133.11,133.075,133.1,325300000.0
2009-09-08 10:51:00,133.105,133.11,133.085,133.095,296400000.0
2009-09-08 10:52:00,133.095,133.11,133.075,133.1,264200000.0
2009-09-08 10:53:00,133.105,133.195,133.105,133.17,497799998.0
2009-09-08 10:54:00,133.165,133.165,133.09,133.12,217000000.0
2009-09-08 10:55:00,133.13,133.15,133.115,133.14,293100000.0
2009-09-08 10:56:00,133.135,133.135,133.1,133.12,166600000.0
2009-09-08 10:57:00,133.12,133.135,133.09,133.11,238400000.0
2009-09-08 10:58:00,133.11,133.125,133.075,133.095,318800000.0
2009-09-08 10:59:00,133.09,133.12,133.07,133.08,428200000.0
2009-09-08 11:00:00,133.075,133.13,133.075,133.11,357800000.0
2009-09-08 11:01:00,133.11,133.145,133.105,133.13,427700000.0
2009-09-08 11:02:00,133.135,133.17,133.125,133.17,528700000.0
2009-09-08 11:03:00,133.165,133.17,133.14,133.145,509100000.0
2009-09-08 11:04:00,133.145,133.145,133.13,133.14,152900000.0
2009-09-08 11:05:00,133.14,133.14,133.115,133.135,259400000.0
2009-09-08 11:06:00,133.13,133.14,133.12,133.125,224600000.0
2009-09-08 11:07:00,133.125,133.135,133.095,133.11,161100000.0
2009-09-08 11:08:00,133.11,133.135,133.095,133.11,220100000.0
2009-09-08 11:09:00,133.105,133.12,133.095,133.1,268100000.0
2009-09-08 11:10:00,133.1,133.1,133.05,133.07,272300000.0
2009-09-08 11:11:00,133.07,133.11,133.07,133.1,439100000.0
2009-09-08 11:12:00,133.1,133.11,133.055,133.07,368700000.0
2009-09-08 11:13:00,133.075,133.085,133.05,133.075,241800000.0
2009-09-08 11:14:00,133.075,133.085,133.055,133.06,312400000.0
2009-09-08 11:15:00,133.065,133.08,133.05,133.07,269400000.0
2009-09-08 11:16:00,133.07,133.13,133.06,133.13,374500000.0
2009-09-08 11:17:00,133.125,133.125,133.085,133.11,172400000.0
2009-09-08 11:18:00,133.105,133.11,133.09,133.095,172199999.0
2009-09-08 11:19:00,133.085,133.12,133.085,133.105,430800001.0
2009-09-08 11:20:00,133.11,133.14,133.11,133.13,258800000.0
2009-09-08 11:21:00,133.13,133.17,133.13,133.155,330800000.0
2009-09-08 11:22:00,133.155,133.155,133.13,133.14,235900000.0
2009-09-08 11:23:00,133.145,133.15,133.13,133.15,206500000.0
2009-09-08 11:24:00,133.15,133.225,133.15,133.21,525600000.0
2009-09-08 11:25:00,133.21,133.215,133.19,133.2,214300000.0
2009-09-08 11:26:00,133.2,133.2,133.18,133.2,158200000.0
2009-09-08 11:27:00,133.195,133.26,133.195,133.26,479700001.0
2009-09-08 11:28:00,133.26,133.27,133.24,133.24,437200003.0
2009-09-08 11:29:00,133.24,133.24,133.205,133.225,218600000.0
2009-09-08 11:30:00,133.23,133.285,133.23,133.26,627600001.0
2009-09-08 11:31:00,133.265,133.27,133.23,133.235,435099999.0
2009-09-08 11:32:00,133.245,133.3,133.245,133.285,592000000.0
2009-09-08 11:33:00,133.285,133.29,133.265,133.28,147600000.0
2009-09-08 11:34:00,133.28,133.3,133.275,133.28,180300000.0
2009-09-08 11:35:00,133.285,133.285,133.255,133.265,188200000.0
2009-09-08 11:36:00,133.265,133.285,133.26,133.285,454100001.0
2009-09-08 11:37:00,133.285,133.295,133.2,133.235,459499999.0
2009-09-08 11:38:00,133.23,133.235,133.2,133.23,436700000.0
2009-09-08 11:39:00,133.23,133.23,133.155,133.16,352900000.0
2009-09-08 11:40:00,133.16,133.245,133.16,133.245,399400000.0
2009-09-08 11:41:00,133.245,133.255,133.21,133.21,183500000.0
2009-09-08 11:42:00,133.21,133.22,133.205,133.21,407400002.0
2009-09-08 11:43:00,133.21,133.24,133.21,133.225,400899999.0
2009-09-08 11:44:00,133.22,133.3,133.22,133.285,351700000.0
2009-09-08 11:45:00,133.285,133.355,133.28,133.355,470599999.0
2009-09-08 11:46:00,133.35,133.39,133.345,133.375,477100000.0
2009-09-08 11:47:00,133.375,133.46,133.365,133.365,632399999.0
2009-09-08 11:48:00,133.365,133.365,133.325,133.355,361000000.0
2009-09-08 11:49:00,133.355,133.39,133.34,133.365,339200000.0
2009-09-08 11:50:00,133.365,133.375,133.325,133.355,376600000.0
2009-09-08 11:51:00,133.36,133.425,133.305,133.42,497700000.0
2009-09-08 11:52:00,133.425,133.43,133.35,133.37,474800000.0
2009-09-08 11:53:00,133.37,133.405,133.37,133.38,379100000.0
2009-09-08 11:54:00,133.38,133.385,133.3,133.32,213000000.0
2009-09-08 11:55:00,133.32,133.32,133.235,133.235,151600000.0
2009-09-08 11:56:00,133.24,133.265,133.21,133.245,448499999.0
2009-09-08 11:57:00,133.245,133.245,133.16,133.21,434700000.0
2009-09-08 11:58:00,133.205,133.245,133.205,133.245,305300000.0
2009-09-08 11:59:00,133.245,133.285,133.23,133.25,438600000.0
2009-09-08 12:00:00,133.25,133.255,133.175,133.18,404500000.0
2009-09-08 12:01:00,133.185,133.185,133.13,133.16,405000000.0
2009-09-08 12:02:00,133.16,133.2,133.145,133.18,390600000.0
2009-09-08 12:03:00,133.18,133.295,133.17,133.28,420200000.0
2009-09-08 12:04:00,133.28,133.355,133.255,133.305,427200000.0
2009-09-08 12:05:00,133.305,133.32,133.275,133.315,487800000.0
2009-09-08 12:06:00,133.315,133.395,133.3,133.3,524300000.0
2009-09-08 12:07:00,133.3,133.315,133.255,133.275,498700000.0
2009-09-08 12:08:00,133.27,133.285,133.255,133.265,428000000.0
2009-09-08 12:09:00,133.26,133.31,133.25,133.295,395200000.0
2009-09-08 12:10:00,133.295,133.355,133.29,133.345,439600000.0
2009-09-08 12:11:00,133.34,133.365,133.33,133.34,221000000.0
2009-09-08 12:12:00,133.34,133.345,133.31,133.315,465500000.0
2009-09-08 12:13:00,133.315,133.355,133.3,133.355,438399999.0
2009-09-08 12:14:00,133.355,133.41,133.345,133.4,509000001.0
2009-09-08 12:15:00,133.4,133.405,133.37,133.375,236000000.0
2009-09-08 12:16:00,133.375,133.38,133.355,133.37,388200000.0
2009-09-08 12:17:00,133.37,133.38,133.345,133.36,264400000.0
2009-09-08 12:18:00,133.36,133.37,133.325,133.325,136600000.0
2009-09-08 12:19:00,133.325,133.335,133.315,133.32,201600000.0
2009-09-08 12:20:00,133.32,133.34,133.32,133.325,146000000.0
2009-09-08 12:21:00,133.325,133.325,133.295,133.3,70800000.0
2009-09-08 12:22:00,133.3,133.345,133.3,133.345,215100000.0
2009-09-08 12:23:00,133.34,133.37,133.335,133.365,275300000.0
2009-09-08 12:24:00,133.365,133.4,133.36,133.395,307700000.0
2009-09-08 12:25:00,133.395,133.395,133.335,133.34,186500000.0
2009-09-08 12:26:00,133.34,133.39,133.34,133.375,246300000.0
2009-09-08 12:27:00,133.375,133.375,133.345,133.345,252500000.0
2009-09-08 12:28:00,133.335,133.35,133.295,133.31,249900000.0
2009-09-08 12:29:00,133.31,133.34,133.275,133.325,272000000.0
2009-09-08 12:30:00,133.325,133.36,133.32,133.35,221500000.0
2009-09-08 12:31:00,133.35,133.35,133.33,133.34,254400000.0
2009-09-08 12:32:00,133.35,133.4,133.35,133.385,166500000.0
2009-09-08 12:33:00,133.385,133.395,133.31,133.33,241500000.0
2009-09-08 12:34:00,133.33,133.38,133.325,133.36,304600000.0
2009-09-08 12:35:00,133.36,133.4,133.355,133.39,100700000.0
2009-09-08 12:36:00,133.385,133.395,133.375,133.38,145600000.0
2009-09-08 12:37:00,133.38,133.385,133.37,133.375,65600000.0
2009-09-08 12:38:00,133.375,133.42,133.375,133.4,259400000.0
2009-09-08 12:39:00,133.415,133.435,133.405,133.415,168100000.0
2009-09-08 12:40:00,133.415,133.45,133.415,133.44,382600000.0
2009-09-08 12:41:00,133.44,133.46,133.435,133.455,378000000.0
2009-09-08 12:42:00,133.455,133.47,133.44,133.455,289400000.0
2009-09-08 12:43:00,133.455,133.465,133.425,133.45,306100000.0
2009-09-08 12:44:00,133.45,133.455,133.4,133.4,234200000.0
2009-09-08 12:45:00,133.405,133.425,133.395,133.405,281800001.0
2009-09-08 12:46:00,133.4,133.41,133.36,133.41,225300000.0
2009-09-08 12:47:00,133.41,133.435,133.4,133.43,256400000.0
2009-09-08 12:48:00,133.43,133.455,133.405,133.455,381100000.0
2009-09-08 12:49:00,133.455,133.47,133.455,133.46,143900000.0
2009-09-08 12:50:00,133.47,133.49,133.465,133.485,306100000.0
2009-09-08 12:51:00,133.485,133.495,133.455,133.475,436400000.0
2009-09-08 12:52:00,133.475,133.54,133.475,133.52,345500000.0
2009-09-08 12:53:00,133.52,133.53,133.5,133.505,145400000.0
2009-09-08 12:54:00,133.505,133.535,133.505,133.535,145700000.0
2009-09-08 12:55:00,133.525,133.555,133.525,133.555,152600000.0
2009-09-08 12:56:00,133.545,133.57,133.53,133.55,405900000.0
2009-09-08 12:57:00,133.55,133.58,133.535,133.575,350700000.0
2009-09-08 12:58:00,133.57,133.615,133.545,133.55,382600000.0
2009-09-08 12:59:00,133.55,133.555,133.525,133.53,274100000.0
2009-09-08 13:00:00,133.535,133.54,133.52,133.525,138700000.0
2009-09-08 13:01:00,133.535,133.545,133.505,133.505,196600000.0
2009-09-08 13:02:00,133.52,133.53,133.5,133.505,202200000.0
2009-09-08 13:03:00,133.505,133.505,133.485,133.49,385100001.0
2009-09-08 13:04:00,133.485,133.5,133.48,133.49,444400001.0
2009-09-08 13:05:00,133.49,133.5,133.46,133.475,401100001.0
2009-09-08 13:06:00,133.475,133.49,133.465,133.485,268400000.0
2009-09-08 13:07:00,133.485,133.525,133.475,133.525,223900000.0
2009-09-08 13:08:00,133.52,133.53,133.47,133.47,187500000.0
2009-09-08 13:09:00,133.47,133.54,133.47,133.535,272700000.0
2009-09-08 13:10:00,133.54,133.55,133.52,133.53,242100000.0
2009-09-08 13:11:00,133.53,133.54,133.465,133.465,240700000.0
2009-09-08 13:12:00,133.465,133.48,133.465,133.47,85600000.0
2009-09-08 13:13:00,133.47,133.5,133.47,133.475,137100000.0
2009-09-08 13:14:00,133.475,133.48,133.45,133.45,334800000.0
2009-09-08 13:15:00,133.45,133.495,133.45,133.49,348100000.0
2009-09-08 13:16:00,133.49,133.49,133.455,133.485,392300000.0
2009-09-08 13:17:00,133.485,133.51,133.485,133.505,305200000.0
2009-09-08 13:18:00,133.505,133.52,133.5,133.51,164400000.0
2009-09-08 13:19:00,133.51,133.52,133.5,133.52,164400000.0
2009-09-08 13:20:00,133.52,133.52,133.47,133.485,238600000.0
2009-09-08 13:21:00,133.485,133.53,133.475,133.525,295300000.0
2009-09-08 13:22:00,133.52,133.53,133.5,133.505,205300000.0
2009-09-08 13:23:00,133.505,133.51,133.42,133.455,382399999.0
2009-09-08 13:24:00,133.455,133.475,133.425,133.43,481500000.0
2009-09-08 13:25:00,133.435,133.45,133.435,133.445,148700000.0
2009-09-08 13:26:00,133.45,133.525,133.45,133.515,302800000.0
2009-09-08 13:27:00,133.525,133.545,133.51,133.52,461100000.0
2009-09-08 13:28:00,133.52,133.595,133.51,133.595,431700001.0
2009-09-08 13:29:00,133.585,133.645,133.585,133.615,469300001.0
2009-09-08 13:30:00,133.615,133.625,133.565,133.59,395500000.0
2009-09-08 13:31:00,133.595,133.65,133.585,133.64,457000000.0
2009-09-08 13:32:00,133.64,133.655,133.61,133.625,525500000.0
2009-09-08 13:33:00,133.625,133.635,133.57,133.57,324500000.0
2009-09-08 13:34:00,133.57,133.61,133.56,133.59,1049100000.0
2009-09-08 13:35:00,133.59,133.62,133.58,133.61,1032299999.0
2009-09-08 13:36:00,133.62,133.64,133.585,133.59,416900000.0
2009-09-08 13:37:00,133.595,133.6,133.585,133.585,288100001.0
2009-09-08 13:38:00,133.585,133.585,133.53,133.53,415000000.0
2009-09-08 13:39:00,133.53,133.57,133.53,133.555,333700000.0
2009-09-08 13:40:00,133.56,133.57,133.54,133.54,332200000.0
2009-09-08 13:41:00,133.54,133.545,133.525,133.54,288500000.0
2009-09-08 13:42:00,133.54,133.605,133.535,133.54,409299999.0
2009-09-08 13:43:00,133.54,133.64,133.54,133.595,410200000.0
2009-09-08 13:44:00,133.595,133.625,133.565,133.61,564700000.0
2009-09-08 13:45:00,133.615,133.62,133.58,133.585,345000000.0
2009-09-08 13:46:00,133.585,133.595,133.57,133.585,281499999.0
2009-09-08 13:47:00,133.585,133.6,133.555,133.575,290200000.0
2009-09-08 13:48:00,133.575,133.595,133.56,133.58,178400000.0
2009-09-08 13:49:00,133.58,133.585,133.55,133.55,371300001.0
2009-09-08 13:50:00,133.57,133.63,133.56,133.6,393100000.0
2009-09-08 13:51:00,133.6,133.61,133.58,133.61,692099998.0
2009-09-08 13:52:00,133.61,133.61,133.57,133.595,462800000.0
2009-09-08 13:53:00,133.595,133.61,133.595,133.595,299000000.0
2009-09-08 13:54:00,133.6,133.635,133.6,133.605,300300000.0
2009-09-08 13:55:00,133.605,133.665,133.605,133.635,862600000.0
2009-09-08 13:56:00,133.635,133.65,133.625,133.635,1058599999.0
2009-09-08 13:57:00,133.635,133.635,133.605,133.61,415900000.0
2009-09-08 13:58:00,133.61,133.625,133.575,133.615,422900000.0
2009-09-08 13:59:00,133.61,133.615,133.535,133.54,506700000.0
2009-09-08 14:00:00,133.54,133.565,133.52,133.55,446400000.0
2009-09-08 14:01:00,133.545,133.545,133.515,133.525,127600000.0
2009-09-08 14:02:00,133.52,133.525,133.495,133.51,298200000.0
2009-09-08 14:03:00,133.52,133.53,133.51,133.53,132300000.0
2009-09-08 14:04:00,133.525,133.525,133.51,133.52,248300000.0
2009-09-08 14:05:00,133.52,133.575,133.51,133.565,225500000.0
2009-09-08 14:06:00,133.565,133.585,133.56,133.56,123000000.0
2009-09-08 14:07:00,133.56,133.57,133.51,133.525,273100000.0
2009-09-08 14:08:00,133.535,133.535,133.465,133.465,259500000.0
2009-09-08 14:09:00,133.47,133.53,133.465,133.52,421200000.0
2009-09-08 14:10:00,133.52,133.535,133.505,133.525,224300000.0
2009-09-08 14:11:00,133.53,133.545,133.525,133.525,181400000.0
2009-09-08 14:12:00,133.525,133.54,133.51,133.525,262400000.0
2009-09-08 14:13:00,133.525,133.54,133.49,133.525,300100000.0
2009-09-08 14:14:00,133.53,133.56,133.53,133.555,328500001.0
2009-09-08 14:15:00,133.555,133.575,133.54,133.545,304100000.0
2009-09-08 14:16:00,133.545,133.6,133.54,133.59,152200000.0
2009-09-08 14:17:00,133.59,133.595,133.57,133.575,182300000.0
2009-09-08 14:18:00,133.58,133.6,133.575,133.6,221300000.0
2009-09-08 14:19:00,133.6,133.605,133.555,133.575,220600000.0
2009-09-08 14:20:00,133.575,133.585,133.525,133.555,218400000.0
2009-09-08 14:21:00,133.555,133.63,133.545,133.615,292200000.0
2009-09-08 14:22:00,133.615,133.625,133.555,133.59,559000001.0
2009-09-08 14:23:00,133.59,133.595,133.55,133.575,316500000.0
2009-09-08 14:24:00,133.575,133.625,133.545,133.56,395600000.0
2009-09-08 14:25:00,133.565,133.57,133.55,133.57,161199999.0
2009-09-08 14:26:00,133.57,133.575,133.535,133.55,248000000.0
2009-09-08 14:27:00,133.55,133.565,133.535,133.565,286200000.0
2009-09-08 14:28:00,133.565,133.565,133.52,133.535,269299999.0
2009-09-08 14:29:00,133.54,133.565,133.53,133.545,277600000.0
2009-09-08 14:30:00,133.545,133.545,133.535,133.535,95200000.0
2009-09-08 14:31:00,133.535,133.565,133.46,133.565,353000000.0
2009-09-08 14:32:00,133.565,133.565,133.525,133.535,244600000.0
2009-09-08 14:33:00,133.53,133.585,133.53,133.56,318300000.0
2009-09-08 14:34:00,133.56,133.56,133.505,133.52,311100000.0
2009-09-08 14:35:00,133.52,133.52,133.485,133.485,239500000.0
2009-09-08 14:36:00,133.49,133.535,133.49,133.505,244600000.0
2009-09-08 14:37:00,133.51,133.54,133.51,133.53,272500000.0
2009-09-08 14:38:00,133.53,133.57,133.525,133.53,407600000.0
2009-09-08 14:39:00,133.53,133.56,133.51,133.52,317500000.0
2009-09-08 14:40:00,133.53,133.545,133.505,133.535,293700001.0
2009-09-08 14:41:00,133.54,133.555,133.535,133.535,58200000.0
2009-09-08 14:42:00,133.54,133.56,133.525,133.54,259900000.0
2009-09-08 14:43:00,133.54,133.56,133.52,133.535,300400000.0
2009-09-08 14:44:00,133.535,133.57,133.535,133.565,265200000.0
2009-09-08 14:45:00,133.565,133.575,133.485,133.49,487700001.0
2009-09-08 14:46:00,133.49,133.505,133.46,133.49,320300000.0
2009-09-08 14:47:00,133.495,133.505,133.47,133.48,233600000.0
2009-09-08 14:48:00,133.48,133.505,133.475,133.485,112800000.0
2009-09-08 14:49:00,133.485,133.5,133.465,133.475,177200000.0
2009-09-08 14:50:00,133.475,133.495,133.465,133.48,282500000.0
2009-09-08 14:51:00,133.48,133.54,133.48,133.53,281200000.0
2009-09-08 14:52:00,133.53,133.56,133.53,133.535,559500000.0
2009-09-08 14:53:00,133.535,133.56,133.52,133.54,368600000.0
2009-09-08 14:54:00,133.54,133.58,133.54,133.56,515000000.0
2009-09-08 14:55:00,133.56,133.62,133.505,133.595,370000000.0
2009-09-08 14:56:00,133.59,133.59,133.51,133.52,384200000.0
2009-09-08 14:57:00,133.52,133.555,133.51,133.52,556500000.0
2009-09-08 14:58:00,133.52,133.52,133.49,133.5,391500000.0
2009-09-08 14:59:00,133.505,133.535,133.495,133.505,317900000.0
2009-09-08 15:00:00,133.505,133.59,133.48,133.585,1167599997.0
2009-09-08 15:01:00,133.585,133.585,133.475,133.5,631300000.0
2009-09-08 15:02:00,133.5,133.54,133.495,133.515,293500000.0
2009-09-08 15:03:00,133.515,133.56,133.505,133.545,308000000.0
2009-09-08 15:04:00,133.545,133.555,133.495,133.505,343900000.0
2009-09-08 15:05:00,133.505,133.555,133.505,133.555,268100000.0
2009-09-08 15:06:00,133.555,133.585,133.53,133.555,432100000.0
2009-09-08 15:07:00,133.555,133.555,133.505,133.52,323400000.0
2009-09-08 15:08:00,133.52,133.555,133.51,133.55,374000000.0
2009-09-08 15:09:00,133.555,133.575,133.505,133.52,557900000.0
2009-09-08 15:10:00,133.52,133.52,133.46,133.51,490100000.0
2009-09-08 15:11:00,133.51,133.525,133.49,133.515,253800000.0
2009-09-08 15:12:00,133.515,133.56,133.515,133.525,285400000.0
2009-09-08 15:13:00,133.525,133.53,133.465,133.48,390800000.0
2009-09-08 15:14:00,133.48,133.51,133.465,133.495,358000000.0
2009-09-08 15:15:00,133.5,133.505,133.47,133.48,373600000.0
2009-09-08 15:16:00,133.485,133.5,133.475,133.485,189600000.0
2009-09-08 15:17:00,133.485,133.49,133.475,133.475,320800000.0
2009-09-08 15:18:00,133.48,133.53,133.46,133.525,255500000.0
2009-09-08 15:19:00,133.54,133.545,133.505,133.535,379400000.0
2009-09-08 15:20:00,133.53,133.56,133.51,133.56,343600000.0
2009-09-08 15:21:00,133.555,133.585,133.545,133.555,258800000.0
2009-09-08 15:22:00,133.56,133.585,133.56,133.57,226140000.0
2009-09-08 15:23:00,133.575,133.585,133.56,133.58,287500000.0
2009-09-08 15:24:00,133.58,133.585,133.55,133.565,234699999.0
2009-09-08 15:25:00,133.565,133.57,133.54,133.56,332200000.0
2009-09-08 15:26:00,133.565,133.58,133.545,133.58,373800000.0
2009-09-08 15:27:00,133.58,133.59,133.565,133.575,448400000.0
2009-09-08 15:28:00,133.575,133.595,133.575,133.58,194000000.0
2009-09-08 15:29:00,133.58,133.63,133.58,133.62,182800000.0
2009-09-08 15:30:00,133.615,133.63,133.585,133.595,389100000.0
2009-09-08 15:31:00,133.595,133.595,133.555,133.57,332400000.0
2009-09-08 15:32:00,133.565,133.615,133.56,133.58,352100000.0
2009-09-08 15:33:00,133.58,133.615,133.575,133.615,390500000.0
2009-09-08 15:34:00,133.62,133.625,133.54,133.56,476100000.0
2009-09-08 15:35:00,133.565,133.58,133.53,133.53,306900000.0
2009-09-08 15:36:00,133.53,133.545,133.51,133.52,416100000.0
2009-09-08 15:37:00,133.515,133.53,133.455,133.47,332200000.0
2009-09-08 15:38:00,133.465,133.505,133.455,133.485,257700000.0
2009-09-08 15:39:00,133.49,133.51,133.47,133.495,358600000.0
2009-09-08 15:40:00,133.49,133.51,133.45,133.485,352400000.0
2009-09-08 15:41:00,133.485,133.505,133.445,133.505,449400000.0
2009-09-08 15:42:00,133.5,133.51,133.46,133.49,276500000.0
2009-09-08 15:43:00,133.49,133.545,133.49,133.51,345200000.0
2009-09-08 15:44:00,133.51,133.535,133.495,133.515,520800000.0
2009-09-08 15:45:00,133.505,133.505,133.445,133.47,540900000.0
2009-09-08 15:46:00,133.475,133.56,133.47,133.51,354700000.0
2009-09-08 15:47:00,133.51,133.515,133.465,133.505,323100000.0
2009-09-08 15:48:00,133.505,133.525,133.48,133.51,424999998.0
2009-09-08 15:49:00,133.515,133.525,133.48,133.525,478900000.0
2009-09-08 15:50:00,133.525,133.59,133.525,133.565,453700000.0
2009-09-08 15:51:00,133.565,133.565,133.53,133.53,357600000.0
2009-09-08 15:52:00,133.53,133.565,133.52,133.545,284400000.0
2009-09-08 15:53:00,133.545,133.585,133.535,133.57,389100000.0
2009-09-08 15:54:00,133.57,133.575,133.545,133.57,272000000.0
2009-09-08 15:55:00,133.565,133.585,133.52,133.54,364600000.0
2009-09-08 15:56:00,133.54,133.58,133.51,133.57,500600000.0
2009-09-08 15:57:00,133.57,133.58,133.535,133.56,492900000.0
2009-09-08 15:58:00,133.56,133.6,133.555,133.575,384100000.0
2009-09-08 15:59:00,133.585,133.585,133.495,133.505,257600000.0
2009-09-08 16:00:00,133.505,133.57,133.475,133.55,462900000.0
2009-09-08 16:01:00,133.545,133.57,133.53,133.565,352600000.0
2009-09-08 16:02:00,133.565,133.565,133.515,133.52,408200000.0
2009-09-08 16:03:00,133.515,133.525,133.49,133.505,371200000.0
2009-09-08 16:04:00,133.505,133.585,133.505,133.575,607099999.0
2009-09-08 16:05:00,133.58,133.595,133.54,133.575,437900000.0
2009-09-08 16:06:00,133.575,133.575,133.495,133.565,391600000.0
2009-09-08 16:07:00,133.56,133.575,133.545,133.55,271700000.0
2009-09-08 16:08:00,133.55,133.55,133.475,133.505,428200000.0
2009-09-08 16:09:00,133.505,133.51,133.445,133.48,428300000.0
2009-09-08 16:10:00,133.475,133.5,133.455,133.475,282000000.0
2009-09-08 16:11:00,133.47,133.575,133.47,133.565,509300000.0
2009-09-08 16:12:00,133.56,133.575,133.54,133.56,427500000.0
2009-09-08 16:13:00,133.56,133.565,133.53,133.54,313200000.0
2009-09-08 16:14:00,133.54,133.56,133.53,133.53,287000000.0
2009-09-08 16:15:00,133.53,133.54,133.495,133.5,460900000.0
2009-09-08 16:16:00,133.505,133.545,133.5,133.51,442100000.0
2009-09-08 16:17:00,133.51,133.52,133.475,133.515,412600000.0
2009-09-08 16:18:00,133.51,133.535,133.5,133.525,360500000.0
2009-09-08 16:19:00,133.525,133.565,133.52,133.54,293400000.0
2009-09-08 16:20:00,133.54,133.58,133.525,133.55,524500000.0
2009-09-08 16:21:00,133.55,133.585,133.54,133.565,318200000.0
2009-09-08 16:22:00,133.56,133.585,133.545,133.56,352000000.0
2009-09-08 16:23:00,133.56,133.595,133.555,133.58,338000000.0
2009-09-08 16:24:00,133.575,133.63,133.575,133.605,386500000.0
2009-09-08 16:25:00,133.605,133.61,133.555,133.58,395000000.0
2009-09-08 16:26:00,133.58,133.625,133.58,133.61,360100000.0
2009-09-08 16:27:00,133.605,133.61,133.565,133.59,422900000.0
2009-09-08 16:28:00,133.59,133.635,133.58,133.615,443300000.0
2009-09-08 16:29:00,133.615,133.62,133.58,133.61,386100000.0
2009-09-08 16:30:00,133.61,133.62,133.595,133.605,240700000.0
2009-09-08 16:31:00,133.605,133.655,133.605,133.635,396000000.0
2009-09-08 16:32:00,133.635,133.64,133.58,133.61,280500000.0
2009-09-08 16:33:00,133.61,133.66,133.61,133.655,403900000.0
2009-09-08 16:34:00,133.655,133.76,133.65,133.71,465900000.0
2009-09-08 16:35:00,133.705,133.78,133.705,133.75,400800000.0
2009-09-08 16:36:00,133.75,133.755,133.705,133.73,468100000.0
2009-09-08 16:37:00,133.73,133.76,133.68,133.695,479700000.0
2009-09-08 16:38:00,133.71,133.71,133.66,133.69,588500000.0
2009-09-08 16:39:00,133.685,133.695,133.665,133.69,437800000.0
2009-09-08 16:40:00,133.69,133.72,133.66,133.66,334800000.0
2009-09-08 16:41:00,133.66,133.68,133.625,133.665,432400000.0
2009-09-08 16:42:00,133.67,133.69,133.62,133.67,275700000.0
2009-09-08 16:43:00,133.67,133.68,133.65,133.67,115800000.0
2009-09-08 16:44:00,133.665,133.705,133.65,133.68,386400000.0
2009-09-08 16:45:00,133.69,133.69,133.635,133.64,463500000.0
2009-09-08 16:46:00,133.64,133.685,133.64,133.67,312400000.0
2009-09-08 16:47:00,133.665,133.675,133.62,133.675,386600000.0
2009-09-08 16:48:00,133.68,133.715,133.675,133.705,281400000.0
2009-09-08 16:49:00,133.705,133.725,133.65,133.675,278100000.0
2009-09-08 16:50:00,133.675,133.7,133.66,133.69,237600000.0
2009-09-08 16:51:00,133.69,133.72,133.68,133.69,300900000.0
2009-09-08 16:52:00,133.695,133.755,133.695,133.7,311200000.0
2009-09-08 16:53:00,133.7,133.73,133.7,133.725,276600000.0
2009-09-08 16:54:00,133.725,133.725,133.695,133.72,319700000.0
2009-09-08 16:55:00,133.72,133.745,133.71,133.72,317500000.0
2009-09-08 16:56:00,133.72,133.72,133.69,133.715,314600000.0
2009-09-08 16:57:00,133.72,133.755,133.705,133.71,344600000.0
2009-09-08 16:58:00,133.705,133.73,133.7,133.715,436700000.0
2009-09-08 16:59:00,133.72,133.76,133.705,133.76,455500000.0
2009-09-08 17:00:00,133.76,133.805,133.75,133.795,413700000.0
2009-09-08 17:01:00,133.795,133.82,133.78,133.815,577600000.0
2009-09-08 17:02:00,133.82,133.835,133.77,133.775,650000000.0
2009-09-08 17:03:00,133.77,133.78,133.725,133.75,443800000.0
2009-09-08 17:04:00,133.755,133.775,133.74,133.775,419600000.0
2009-09-08 17:05:00,133.78,133.84,133.775,133.82,416900000.0
2009-09-08 17:06:00,133.82,133.83,133.77,133.775,370400000.0
2009-09-08 17:07:00,133.775,133.81,133.77,133.8,418100000.0
2009-09-08 17:08:00,133.8,133.825,133.79,133.795,354300000.0
2009-09-08 17:09:00,133.795,133.815,133.745,133.76,371600000.0
2009-09-08 17:10:00,133.76,133.81,133.76,133.78,376800000.0
2009-09-08 17:11:00,133.785,133.785,133.75,133.785,428500000.0
2009-09-08 17:12:00,133.79,133.79,133.735,133.745,340600000.0
2009-09-08 17:13:00,133.745,133.755,133.715,133.73,305999999.0
2009-09-08 17:14:00,133.725,133.755,133.695,133.695,409300000.0
2009-09-08 17:15:00,133.695,133.72,133.695,133.715,482500000.0
2009-09-08 17:16:00,133.71,133.725,133.695,133.705,250900000.0
2009-09-08 17:17:00,133.705,133.74,133.705,133.72,300600000.0
2009-09-08 17:18:00,133.72,133.73,133.705,133.715,194700000.0
2009-09-08 17:19:00,133.715,133.735,133.71,133.71,271700000.0
2009-09-08 17:20:00,133.705,133.72,133.695,133.705,332600000.0
2009-09-08 17:21:00,133.705,133.715,133.695,133.705,187900000.0
2009-09-08 17:22:00,133.705,133.725,133.705,133.72,259600000.0
2009-09-08 17:23:00,133.72,133.735,133.715,133.725,235500000.0
2009-09-08 17:24:00,133.72,133.78,133.72,133.765,235100000.0
2009-09-08 17:25:00,133.765,133.835,133.76,133.82,316500000.0
2009-09-08 17:26:00,133.815,133.835,133.79,133.79,283600000.0
2009-09-08 17:27:00,133.805,133.825,133.785,133.805,381700000.0
2009-09-08 17:28:00,133.805,133.83,133.795,133.805,239200000.0
2009-09-08 17:29:00,133.795,133.825,133.795,133.825,194100000.0
2009-09-08 17:30:00,133.825,133.825,133.765,133.78,411800000.0
2009-09-08 17:31:00,133.78,133.81,133.74,133.74,436600000.0
2009-09-08 17:32:00,133.74,133.745,133.685,133.7,420700000.0
2009-09-08 17:33:00,133.7,133.77,133.695,133.77,301000000.0
2009-09-08 17:34:00,133.77,133.81,133.745,133.79,639799995.0
2009-09-08 17:35:00,133.79,133.795,133.71,133.71,362300000.0
2009-09-08 17:36:00,133.71,133.735,133.695,133.705,421100000.0
2009-09-08 17:37:00,133.71,133.725,133.705,133.71,202500000.0
2009-09-08 17:38:00,133.71,133.715,133.655,133.685,202800000.0
2009-09-08 17:39:00,133.685,133.695,133.675,133.68,265200000.0
2009-09-08 17:40:00,133.685,133.69,133.665,133.67,316300000.0
2009-09-08 17:41:00,133.67,133.675,133.62,133.635,240600000.0
2009-09-08 17:42:00,133.635,133.66,133.635,133.655,217500000.0
2009-09-08 17:43:00,133.655,133.66,133.62,133.625,270500000.0
2009-09-08 17:44:00,133.625,133.625,133.59,133.605,359100000.0
2009-09-08 17:45:00,133.605,133.605,133.53,133.57,460699998.0
2009-09-08 17:46:00,133.57,133.635,133.565,133.63,371800000.0
2009-09-08 17:47:00,133.63,133.655,133.61,133.645,357700000.0
2009-09-08 17:48:00,133.645,133.655,133.615,133.63,246600000.0
2009-09-08 17:49:00,133.63,133.67,133.63,133.66,179000000.0
2009-09-08 17:50:00,133.66,133.67,133.605,133.605,340500000.0
2009-09-08 17:51:00,133.605,133.635,133.575,133.625,370000000.0
2009-09-08 17:52:00,133.625,133.655,133.61,133.625,255800000.0
2009-09-08 17:53:00,133.625,133.635,133.61,133.62,147400000.0
2009-09-08 17:54:00,133.62,133.64,133.615,133.64,92000000.0
2009-09-08 17:55:00,133.64,133.675,133.635,133.665,111000000.0
2009-09-08 17:56:00,133.665,133.685,133.665,133.67,211600000.0
2009-09-08 17:57:00,133.67,133.68,133.635,133.66,147500000.0
2009-09-08 17:58:00,133.67,133.67,133.64,133.64,105200000.0
2009-09-08 17:59:00,133.64,133.705,133.64,133.67,141600000.0
2009-09-08 18:00:00,133.67,133.685,133.645,133.67,210500000.0
2009-09-08 18:01:00,133.675,133.71,133.64,133.64,180200000.0
2009-09-08 18:02:00,133.64,133.68,133.64,133.66,121700000.0
2009-09-08 18:03:00,133.66,133.66,133.605,133.61,82000000.0
2009-09-08 18:04:00,133.62,133.635,133.6,133.6,163000000.0
2009-09-08 18:05:00,133.6,133.635,133.595,133.615,163000000.0
2009-09-08 18:06:00,133.615,133.615,133.56,133.59,264300000.0
2009-09-08 18:07:00,133.59,133.625,133.59,133.62,230100000.0
2009-09-08 18:08:00,133.62,133.635,133.59,133.615,249100001.0
2009-09-08 18:09:00,133.615,133.635,133.615,133.625,128200000.0
2009-09-08 18:10:00,133.625,133.66,133.625,133.66,111200000.0
2009-09-08 18:11:00,133.66,133.665,133.62,133.63,194700000.0
2009-09-08 18:12:00,133.63,133.665,133.615,133.665,68400000.0
2009-09-08 18:13:00,133.655,133.695,133.645,133.695,256700000.0
2009-09-08 18:14:00,133.69,133.7,133.685,133.695,60900000.0
2009-09-08 18:15:00,133.695,133.715,133.685,133.71,127200000.0
2009-09-08 18:16:00,133.71,133.725,133.685,133.725,144300000.0
2009-09-08 18:17:00,133.725,133.755,133.725,133.75,240900000.0
2009-09-08 18:18:00,133.75,133.765,133.735,133.755,119800000.0
2009-09-08 18:19:00,133.755,133.78,133.75,133.75,95000000.0
2009-09-08 18:20:00,133.75,133.775,133.75,133.77,108400000.0
2009-09-08 18:21:00,133.77,133.78,133.755,133.76,305500000.0
2009-09-08 18:22:00,133.765,133.83,133.76,133.82,131000000.0
2009-09-08 18:23:00,133.82,133.82,133.765,133.77,149800000.0
2009-09-08 18:24:00,133.775,133.795,133.775,133.79,351200000.0
2009-09-08 18:25:00,133.79,133.79,133.77,133.775,155500000.0
2009-09-08 18:26:00,133.77,133.77,133.73,133.735,280200000.0
2009-09-08 18:27:00,133.735,133.795,133.73,133.795,117900000.0
2009-09-08 18:28:00,133.79,133.79,133.725,133.745,108400000.0
2009-09-08 18:29:00,133.75,133.755,133.715,133.73,107300000.0
2009-09-08 18:30:00,133.73,133.775,133.73,133.775,293800000.0
2009-09-08 18:31:00,133.77,133.795,133.77,133.795,163500000.0
2009-09-08 18:32:00,133.795,133.81,133.79,133.805,111800000.0
2009-09-08 18:33:00,133.805,133.82,133.795,133.81,112900000.0
2009-09-08 18:34:00,133.81,133.815,133.79,133.795,43900000.0
2009-09-08 18:35:00,133.8,133.805,133.795,133.8,46600000.0
2009-09-08 18:36:00,133.8,133.805,133.79,133.79,81900000.0
2009-09-08 18:37:00,133.79,133.8,133.77,133.8,113400000.0
2009-09-08 18:38:00,133.8,133.815,133.79,133.81,223900000.0
2009-09-08 18:39:00,133.81,133.82,133.805,133.805,70500000.0
2009-09-08 18:40:00,133.8,133.825,133.795,133.825,160100000.0
2009-09-08 18:41:00,133.825,133.84,133.825,133.83,164900000.0
2009-09-08 18:42:00,133.825,133.83,133.8,133.8,102000000.0
2009-09-08 18:43:00,133.8,133.86,133.8,133.85,119900000.0
2009-09-08 18:44:00,133.85,133.86,133.825,133.83,98400000.0
2009-09-08 18:45:00,133.825,133.83,133.775,133.79,115900000.0
2009-09-08 18:46:00,133.79,133.84,133.79,133.805,144000000.0
2009-09-08 18:47:00,133.805,133.855,133.805,133.825,188200000.0
2009-09-08 18:48:00,133.825,133.84,133.805,133.81,158200000.0
2009-09-08 18:49:00,133.805,133.825,133.795,133.805,176900000.0
2009-09-08 18:50:00,133.805,133.815,133.805,133.815,47500000.0
2009-09-08 18:51:00,133.815,133.84,133.815,133.83,122500000.0
2009-09-08 18:52:00,133.83,133.835,133.805,133.815,189900000.0
2009-09-08 18:53:00,133.815,133.825,133.815,133.82,68400000.0
2009-09-08 18:54:00,133.81,133.82,133.805,133.815,104800000.0
2009-09-08 18:55:00,133.815,133.835,133.815,133.83,240200000.0
2009-09-08 18:56:00,133.83,133.835,133.83,133.835,38800000.0
2009-09-08 18:57:00,133.83,133.835,133.8,133.8,73200000.0
2009-09-08 18:58:00,133.8,133.825,133.78,133.82,234200000.0
2009-09-08 18:59:00,133.815,133.825,133.805,133.82,168500000.0
2009-09-08 19:00:00,133.82,133.835,133.8,133.825,103900000.0
2009-09-08 19:01:00,133.825,133.84,133.775,133.805,170100000.0
2009-09-08 19:02:00,133.805,133.815,133.795,133.805,145400000.0
2009-09-08 19:03:00,133.805,133.825,133.78,133.78,111000000.0
2009-09-08 19:04:00,133.78,133.785,133.775,133.78,105900000.0
2009-09-08 19:05:00,133.78,133.78,133.77,133.775,82200000.0
2009-09-08 19:06:00,133.775,133.825,133.775,133.815,125800000.0
2009-09-08 19:07:00,133.815,133.83,133.78,133.79,104600000.0
2009-09-08 19:08:00,133.79,133.8,133.79,133.8,24400000.0
2009-09-08 19:09:00,133.805,133.81,133.78,133.785,80300000.0
2009-09-08 19:10:00,133.78,133.78,133.71,133.715,217900000.0
2009-09-08 19:11:00,133.715,133.735,133.705,133.715,162500000.0
2009-09-08 19:12:00,133.715,133.735,133.705,133.71,170400000.0
2009-09-08 19:13:00,133.715,133.715,133.695,133.695,98100000.0
2009-09-08 19:14:00,133.695,133.705,133.64,133.655,87500000.0
2009-09-08 19:15:00,133.655,133.69,133.64,133.685,255900000.0
2009-09-08 19:16:00,133.68,133.755,133.675,133.755,192900000.0
2009-09-08 19:17:00,133.755,133.785,133.745,133.75,116300000.0
2009-09-08 19:18:00,133.75,133.75,133.745,133.75,76800000.0
2009-09-08 19:19:00,133.75,133.765,133.735,133.735,270200000.0
2009-09-08 19:20:00,133.735,133.74,133.71,133.72,218300000.0
2009-09-08 19:21:00,133.72,133.725,133.69,133.69,134500000.0
2009-09-08 19:22:00,133.69,133.725,133.69,133.72,153400000.0
2009-09-08 19:23:00,133.72,133.8,133.72,133.795,158300000.0
2009-09-08 19:24:00,133.795,133.81,133.765,133.77,250100000.0
2009-09-08 19:25:00,133.77,133.81,133.755,133.8,159900000.0
2009-09-08 19:26:00,133.805,133.81,133.73,133.73,175400000.0
2009-09-08 19:27:00,133.735,133.77,133.735,133.745,163900000.0
2009-09-08 19:28:00,133.745,133.775,133.725,133.775,84800000.0
2009-09-08 19:29:00,133.77,133.795,133.765,133.78,151800000.0
2009-09-08 19:30:00,133.785,133.785,133.755,133.755,153700000.0
2009-09-08 19:31:00,133.75,133.76,133.725,133.74,114700000.0
2009-09-08 19:32:00,133.73,133.745,133.68,133.705,278200000.0
2009-09-08 19:33:00,133.71,133.71,133.675,133.695,200900000.0
2009-09-08 19:34:00,133.695,133.71,133.68,133.68,218800001.0
2009-09-08 19:35:00,133.68,133.72,133.67,133.67,181600000.0
2009-09-08 19:36:00,133.675,133.695,133.67,133.695,245400000.0
2009-09-08 19:37:00,133.7,133.73,133.695,133.72,164500000.0
2009-09-08 19:38:00,133.72,133.745,133.715,133.735,225500000.0
2009-09-08 19:39:00,133.74,133.785,133.735,133.77,331999999.0
2009-09-08 19:40:00,133.77,133.8,133.765,133.8,202300000.0
2009-09-08 19:41:00,133.81,133.83,133.75,133.76,420800000.0
2009-09-08 19:42:00,133.77,133.775,133.76,133.76,213600000.0
2009-09-08 19:43:00,133.76,133.765,133.76,133.76,95600000.0
2009-09-08 19:44:00,133.76,133.76,133.76,133.76,17000000.0
2009-09-08 19:45:00,133.77,133.775,133.76,133.775,64000000.0
2009-09-08 19:46:00,133.775,133.785,133.75,133.75,56900000.0
2009-09-08 19:47:00,133.745,133.745,133.7,133.705,196800000.0
2009-09-08 19:48:00,133.705,133.715,133.7,133.71,196800000.0
2009-09-08 19:49:00,133.71,133.715,133.685,133.715,268800000.0
2009-09-08 19:50:00,133.71,133.715,133.615,133.65,325200001.0
2009-09-08 19:51:00,133.65,133.65,133.595,133.615,271800000.0
2009-09-08 19:52:00,133.615,133.635,133.595,133.63,358400000.0
2009-09-08 19:53:00,133.635,133.655,133.61,133.655,635599994.0
2009-09-08 19:54:00,133.66,133.665,133.65,133.655,48000000.0
2009-09-08 19:55:00,133.655,133.74,133.64,133.735,138200000.0
2009-09-08 19:56:00,133.735,133.745,133.72,133.745,312200000.0
2009-09-08 19:57:00,133.745,133.745,133.725,133.735,125600000.0
2009-09-08 19:58:00,133.735,133.755,133.735,133.755,86400000.0
2009-09-08 19:59:00,133.755,133.775,133.755,133.765,98400000.0
2009-09-08 20:00:00,133.765,133.77,133.76,133.77,78800000.0
2009-09-08 20:01:00,133.77,133.77,133.735,133.745,218900000.0
2009-09-08 20:02:00,133.745,133.765,133.715,133.72,452300000.0
2009-09-08 20:03:00,133.72,133.73,133.68,133.69,375800000.0
2009-09-08 20:04:00,133.695,133.695,133.65,133.655,206400000.0
2009-09-08 20:05:00,133.655,133.66,133.63,133.65,325900000.0
2009-09-08 20:06:00,133.65,133.67,133.625,133.65,284100000.0
2009-09-08 20:07:00,133.66,133.73,133.66,133.71,361500000.0
2009-09-08 20:08:00,133.71,133.71,133.685,133.695,123100000.0
2009-09-08 20:09:00,133.695,133.705,133.675,133.69,168300000.0
2009-09-08 20:10:00,133.69,133.695,133.66,133.665,88300000.0
2009-09-08 20:11:00,133.66,133.735,133.645,133.735,324400001.0
2009-09-08 20:12:00,133.735,133.745,133.725,133.745,287300001.0
2009-09-08 20:13:00,133.745,133.765,133.745,133.76,166200000.0
2009-09-08 20:14:00,133.76,133.785,133.76,133.77,154900000.0
2009-09-08 20:15:00,133.77,133.785,133.77,133.775,190700001.0
2009-09-08 20:16:00,133.77,133.785,133.72,133.72,304700000.0
2009-09-08 20:17:00,133.72,133.72,133.69,133.71,318800003.0
2009-09-08 20:18:00,133.705,133.75,133.7,133.72,654599999.0
2009-09-08 20:19:00,133.72,133.73,133.69,133.71,402699999.0
2009-09-08 20:20:00,133.71,133.735,133.69,133.71,308500000.0
2009-09-08 20:21:00,133.705,133.725,133.695,133.705,156800000.0
2009-09-08 20:22:00,133.705,133.745,133.69,133.735,268300000.0
2009-09-08 20:23:00,133.745,133.76,133.715,133.715,390000000.0
2009-09-08 20:24:00,133.715,133.76,133.695,133.71,335699999.0
2009-09-08 20:25:00,133.715,133.755,133.7,133.73,342100000.0
2009-09-08 20:26:00,133.73,133.74,133.705,133.705,153200000.0
2009-09-08 20:27:00,133.705,133.755,133.69,133.725,92800000.0
2009-09-08 20:28:00,133.725,133.755,133.71,133.745,156400000.0
2009-09-08 20:29:00,133.745,133.78,133.74,133.765,170700000.0
2009-09-08 20:30:00,133.77,133.795,133.77,133.79,147600000.0
2009-09-08 20:31:00,133.79,133.815,133.775,133.805,339900000.0
2009-09-08 20:32:00,133.81,133.815,133.765,133.77,258200000.0
2009-09-08 20:33:00,133.77,133.785,133.755,133.785,199700000.0
2009-09-08 20:34:00,133.78,133.79,133.74,133.745,171600000.0
2009-09-08 20:35:00,133.745,133.755,133.725,133.725,125400000.0
2009-09-08 20:36:00,133.73,133.74,133.715,133.725,158800000.0
2009-09-08 20:37:00,133.725,133.765,133.725,133.735,193300000.0
2009-09-08 20:38:00,133.735,133.765,133.725,133.76,170400000.0
2009-09-08 20:39:00,133.76,133.78,133.755,133.77,261500000.0
2009-09-08 20:40:00,133.77,133.8,133.725,133.785,303900000.0
2009-09-08 20:41:00,133.795,133.795,133.735,133.735,456200001.0
2009-09-08 20:42:00,133.74,133.745,133.715,133.73,273900000.0
2009-09-08 20:43:00,133.73,133.73,133.685,133.705,107500000.0
2009-09-08 20:44:00,133.72,133.81,133.72,133.77,380800002.0
2009-09-08 20:45:00,133.77,133.775,133.75,133.76,206500000.0
2009-09-08 20:46:00,133.755,133.77,133.745,133.755,96900000.0
2009-09-08 20:47:00,133.765,133.765,133.75,133.755,175600000.0
2009-09-08 20:48:00,133.755,133.8,133.755,133.795,188800000.0
2009-09-08 20:49:00,133.795,133.84,133.785,133.81,198000000.0
2009-09-08 20:50:00,133.815,133.84,133.795,133.815,399100000.0
2009-09-08 20:51:00,133.815,133.83,133.795,133.795,238000000.0
2009-09-08 20:52:00,133.805,133.83,133.8,133.83,167400000.0
2009-09-08 20:53:00,133.825,133.835,133.8,133.825,208600000.0
2009-09-08 20:54:00,133.82,133.825,133.805,133.805,205600000.0
2009-09-08 20:55:00,133.805,133.835,133.79,133.795,240400000.0
2009-09-08 20:56:00,133.79,133.795,133.75,133.765,471299999.0
2009-09-08 20:57:00,133.77,133.795,133.755,133.785,153600000.0
2009-09-08 20:58:00,133.78,133.785,133.765,133.775,323600000.0
2009-09-08 20:59:00,133.775,133.785,133.725,133.75,271400000.0
2009-09-08 21:00:00,133.75,133.76,133.685,133.715,326600000.0
2009-09-08 21:01:00,133.71,133.725,133.66,133.695,175100000.0
2009-09-08 21:02:00,133.69,133.695,133.665,133.685,174500000.0
2009-09-08 21:03:00,133.685,133.695,133.685,133.69,56800000.0
2009-09-08 21:04:00,133.69,133.705,133.69,133.705,72000000.0
2009-09-08 21:05:00,133.705,133.705,133.67,133.695,102900000.0
2009-09-08 21:06:00,133.69,133.7,133.64,133.64,191600001.0
2009-09-08 21:07:00,133.64,133.71,133.64,133.695,344799999.0
2009-09-08 21:08:00,133.69,133.695,133.665,133.695,109600000.0
2009-09-08 21:09:00,133.69,133.71,133.68,133.7,71500000.0
2009-09-08 21:10:00,133.705,133.705,133.685,133.69,56000000.0
2009-09-08 21:11:00,133.68,133.695,133.675,133.675,143500000.0
2009-09-08 21:12:00,133.675,133.69,133.675,133.69,45800000.0
2009-09-08 21:13:00,133.69,133.715,133.675,133.695,189900000.0
2009-09-08 21:14:00,133.69,133.7,133.675,133.68,130500000.0
2009-09-08 21:15:00,133.68,133.69,133.665,133.68,168300000.0
2009-09-08 21:16:00,133.68,133.745,133.68,133.745,262000000.0
2009-09-08 21:17:00,133.745,133.76,133.695,133.705,270500000.0
2009-09-08 21:18:00,133.705,133.715,133.69,133.695,244100000.0
2009-09-08 21:19:00,133.695,133.695,133.665,133.68,61100000.0
2009-09-08 21:20:00,133.675,133.685,133.66,133.66,95200000.0
2009-09-08 21:21:00,133.66,133.67,133.65,133.65,249300000.0
2009-09-08 21:22:00,133.65,133.685,133.65,133.68,94300000.0
2009-09-08 21:23:00,133.68,133.69,133.665,133.675,97000000.0
2009-09-08 21:24:00,133.675,133.745,133.675,133.745,137300000.0
2009-09-08 21:25:00,133.745,133.75,133.725,133.75,88800000.0
2009-09-08 21:26:00,133.755,133.76,133.73,133.735,151500000.0
2009-09-08 21:27:00,133.73,133.76,133.72,133.735,240000000.0
2009-09-08 21:28:00,133.735,133.735,133.705,133.705,68000000.0
2009-09-08 21:29:00,133.705,133.73,133.705,133.725,31200000.0
2009-09-08 21:30:00,133.72,133.77,133.72,133.77,105100000.0
2009-09-08 21:31:00,133.77,133.78,133.75,133.76,76400000.0
2009-09-08 21:32:00,133.765,133.785,133.755,133.78,62300000.0
2009-09-08 21:33:00,133.78,133.79,133.76,133.785,111600000.0
2009-09-08 21:34:00,133.785,133.81,133.785,133.805,181500000.0
2009-09-08 21:35:00,133.8,133.835,133.79,133.83,263600000.0
2009-09-08 21:36:00,133.83,133.83,133.815,133.82,76000000.0
2009-09-08 21:37:00,133.82,133.825,133.77,133.77,62200000.0
2009-09-08 21:38:00,133.78,133.8,133.775,133.8,62700000.0
2009-09-08 21:39:00,133.8,133.825,133.8,133.81,73200000.0
2009-09-08 21:40:00,133.81,133.81,133.755,133.755,62400000.0
2009-09-08 21:41:00,133.755,133.77,133.745,133.75,104700000.0
2009-09-08 21:42:00,133.745,133.755,133.74,133.75,121500000.0
2009-09-08 21:43:00,133.75,133.775,133.75,133.76,206700000.0
2009-09-08 21:44:00,133.765,133.785,133.765,133.78,169000000.0
2009-09-08 21:45:00,133.78,133.785,133.75,133.75,343500000.0
2009-09-08 21:46:00,133.755,133.785,133.75,133.775,208800000.0
2009-09-08 21:47:00,133.775,133.78,133.77,133.775,61200000.0
2009-09-08 21:48:00,133.775,133.79,133.77,133.79,63000000.0
2009-09-08 21:49:00,133.79,133.805,133.79,133.8,129000000.0
2009-09-08 21:50:00,133.8,133.825,133.795,133.825,128500000.0
2009-09-08 21:51:00,133.825,133.83,133.815,133.82,79200000.0
2009-09-08 21:52:00,133.825,133.83,133.805,133.82,152800000.0
2009-09-08 21:53:00,133.815,133.83,133.805,133.81,127600000.0
2009-09-08 21:54:00,133.81,133.82,133.8,133.805,59200000.0
2009-09-08 21:55:00,133.8,133.805,133.785,133.795,44400000.0
2009-09-08 21:56:00,133.78,133.78,133.75,133.755,138400000.0
2009-09-08 21:57:00,133.755,133.755,133.73,133.735,72800000.0
2009-09-08 21:58:00,133.735,133.765,133.73,133.745,176800000.0
2009-09-08 21:59:00,133.745,133.745,133.695,133.71,196100000.0
2009-09-08 22:00:00,133.715,133.715,133.7,133.7,120100000.0
2009-09-08 22:01:00,133.69,133.71,133.685,133.71,140200000.0
2009-09-08 22:02:00,133.71,133.73,133.71,133.715,52100000.0
2009-09-08 22:03:00,133.71,133.725,133.71,133.72,36000000.0
2009-09-08 22:04:00,133.72,133.72,133.71,133.715,35200000.0
2009-09-08 22:05:00,133.71,133.73,133.71,133.71,233300000.0
2009-09-08 22:06:00,133.71,133.725,133.705,133.705,132400000.0
2009-09-08 22:07:00,133.705,133.71,133.67,133.7,152800000.0
2009-09-08 22:08:00,133.695,133.72,133.675,133.7,151700000.0
2009-09-08 22:09:00,133.7,133.705,133.675,133.705,283900000.0
2009-09-08 22:10:00,133.7,133.7,133.685,133.7,326200000.0
2009-09-08 22:11:00,133.695,133.7,133.68,133.69,279900000.0
2009-09-08 22:12:00,133.69,133.71,133.68,133.705,109400000.0
2009-09-08 22:13:00,133.71,133.72,133.705,133.715,37600000.0
2009-09-08 22:14:00,133.72,133.755,133.715,133.755,55600000.0
2009-09-08 22:15:00,133.75,133.76,133.725,133.76,97100000.0
2009-09-08 22:16:00,133.76,133.805,133.76,133.805,138500000.0
2009-09-08 22:17:00,133.81,133.825,133.77,133.825,141000000.0
2009-09-08 22:18:00,133.81,133.82,133.805,133.81,64700000.0
2009-09-08 22:19:00,133.81,133.83,133.78,133.78,155000000.0
2009-09-08 22:20:00,133.78,133.805,133.78,133.785,119200000.0
2009-09-08 22:21:00,133.78,133.785,133.78,133.78,28400000.0
2009-09-08 22:22:00,133.78,133.79,133.765,133.765,62000000.0
2009-09-08 22:23:00,133.765,133.765,133.725,133.74,219500000.0
2009-09-08 22:24:00,133.735,133.745,133.72,133.74,81800000.0
2009-09-08 22:25:00,133.74,133.745,133.735,133.745,80600000.0
2009-09-08 22:26:00,133.735,133.74,133.73,133.735,134800000.0
2009-09-08 22:27:00,133.735,133.745,133.73,133.735,70700000.0
2009-09-08 22:28:00,133.735,133.74,133.73,133.74,144500000.0
2009-09-08 22:29:00,133.74,133.755,133.74,133.74,93800000.0
2009-09-08 22:30:00,133.74,133.745,133.72,133.725,118000000.0
2009-09-08 22:31:00,133.72,133.72,133.695,133.695,61800000.0
2009-09-08 22:32:00,133.695,133.71,133.695,133.705,28600000.0
2009-09-08 22:33:00,133.71,133.71,133.71,133.71,1000000.0
2009-09-08 22:34:00,133.695,133.71,133.695,133.695,59600000.0
2009-09-08 22:35:00,133.695,133.7,133.695,133.695,76500000.0
2009-09-08 22:36:00,133.695,133.695,133.68,133.69,115000000.0
2009-09-08 22:37:00,133.68,133.69,133.68,133.68,26800000.0
2009-09-08 22:38:00,133.68,133.69,133.625,133.69,60000000.0
2009-09-08 22:39:00,133.685,133.69,133.675,133.68,104500000.0
2009-09-08 22:40:00,133.685,133.695,133.685,133.69,9600000.0
2009-09-08 22:41:00,133.695,133.705,133.68,133.705,70600000.0
2009-09-08 22:42:00,133.69,133.7,133.69,133.7,35600000.0
2009-09-08 22:43:00,133.7,133.71,133.7,133.7,12800000.0
2009-09-08 22:44:00,133.715,133.73,133.705,133.705,53000000.0
2009-09-08 22:45:00,133.72,133.72,133.695,133.705,102600000.0
2009-09-08 22:46:00,133.7,133.715,133.7,133.705,22400000.0
2009-09-08 22:47:00,133.71,133.71,133.695,133.7,27200000.0
2009-09-08 22:48:00,133.71,133.71,133.7,133.705,44200000.0
2009-09-08 22:49:00,133.71,133.74,133.675,133.73,160200000.0
2009-09-08 22:50:00,133.73,133.735,133.71,133.71,93600000.0
2009-09-08 22:51:00,133.71,133.715,133.7,133.71,126200000.0
2009-09-08 22:52:00,133.71,133.715,133.675,133.705,106100000.0
2009-09-08 22:53:00,133.705,133.715,133.695,133.7,36000000.0
2009-09-08 22:54:00,133.705,133.705,133.685,133.69,50600000.0
2009-09-08 22:55:00,133.69,133.705,133.685,133.695,44000000.0
2009-09-08 22:56:00,133.705,133.715,133.695,133.7,52800000.0
2009-09-08 22:57:00,133.695,133.705,133.695,133.7,45600000.0
2009-09-08 22:58:00,133.7,133.73,133.685,133.685,129600000.0
2009-09-08 22:59:00,133.69,133.705,133.65,133.65,77700000.0
2009-09-08 23:00:00,133.65,133.67,133.65,133.665,34290000.0
2009-09-08 23:01:00,133.65,133.695,133.65,133.695,35200000.0
2009-09-08 23:02:00,133.7,133.74,133.665,133.715,57400000.0
2009-09-08 23:03:00,133.715,133.715,133.695,133.705,83400000.0
2009-09-08 23:04:00,133.695,133.7,133.675,133.7,62200000.0
2009-09-08 23:05:00,133.695,133.735,133.695,133.725,18000000.0
2009-09-08 23:06:00,133.73,133.755,133.73,133.755,63600000.0
2009-09-08 23:07:00,133.755,133.77,133.75,133.76,86700000.0
2009-09-08 23:08:00,133.765,133.765,133.76,133.765,47200000.0
2009-09-08 23:09:00,133.765,133.78,133.755,133.76,84800000.0
2009-09-08 23:10:00,133.75,133.76,133.715,133.715,41800000.0
2009-09-08 23:11:00,133.73,133.755,133.72,133.755,46400000.0
2009-09-08 23:12:00,133.755,133.79,133.755,133.785,60800000.0
2009-09-08 23:13:00,133.785,133.785,133.77,133.77,39400000.0
2009-09-08 23:14:00,133.77,133.77,133.755,133.765,48700000.0
2009-09-08 23:15:00,133.755,133.755,133.75,133.75,47400000.0
2009-09-08 23:16:00,133.755,133.755,133.71,133.74,38700000.0
2009-09-08 23:17:00,133.74,133.76,133.715,133.745,56600000.0
2009-09-08 23:18:00,133.745,133.755,133.745,133.745,83200000.0
2009-09-08 23:19:00,133.735,133.74,133.735,133.74,4000000.0
2009-09-08 23:20:00,133.74,133.74,133.73,133.735,22500000.0
2009-09-08 23:21:00,133.73,133.74,133.73,133.74,11500000.0
2009-09-08 23:22:00,133.74,133.77,133.74,133.77,19800000.0
2009-09-08 23:23:00,133.77,133.77,133.75,133.75,32000000.0
2009-09-08 23:24:00,133.755,133.76,133.75,133.76,18200000.0
2009-09-08 23:25:00,133.76,133.76,133.755,133.76,10400000.0
2009-09-08 23:26:00,133.76,133.76,133.755,133.76,26600000.0
2009-09-08 23:27:00,133.775,133.775,133.755,133.76,27200000.0
2009-09-08 23:28:00,133.745,133.75,133.73,133.74,65600000.0
2009-09-08 23:29:00,133.74,133.75,133.74,133.74,24800000.0
2009-09-08 23:30:00,133.74,133.745,133.74,133.745,11200000.0
2009-09-08 23:31:00,133.74,133.77,133.74,133.77,83200000.0
2009-09-08 23:32:00,133.77,133.77,133.745,133.76,29200000.0
2009-09-08 23:33:00,133.76,133.76,133.73,133.75,49200000.0
2009-09-08 23:34:00,133.75,133.76,133.685,133.715,211900000.0
2009-09-08 23:35:00,133.72,133.73,133.705,133.71,40400000.0
2009-09-08 23:36:00,133.71,133.72,133.71,133.71,39400000.0
2009-09-08 23:37:00,133.705,133.71,133.705,133.71,23400000.0
2009-09-08 23:38:00,133.71,133.71,133.71,133.71,4800000.0
2009-09-08 23:39:00,133.705,133.705,133.695,133.705,15400000.0
2009-09-08 23:40:00,133.705,133.705,133.695,133.705,67500000.0
2009-09-08 23:41:00,133.705,133.725,133.695,133.725,99900000.0
2009-09-08 23:42:00,133.72,133.72,133.7,133.715,71600000.0
2009-09-08 23:43:00,133.715,133.725,133.715,133.725,37400000.0
2009-09-08 23:44:00,133.725,133.73,133.72,133.725,92800000.0
2009-09-08 23:45:00,133.725,133.74,133.705,133.715,156300000.0
2009-09-08 23:46:00,133.715,133.76,133.71,133.75,92200000.0
2009-09-08 23:47:00,133.755,133.755,133.745,133.75,8200000.0
2009-09-08 23:48:00,133.75,133.76,133.735,133.735,120800000.0
2009-09-08 23:49:00,133.735,133.775,133.735,133.735,43800000.0
2009-09-08 23:50:00,133.735,133.805,133.73,133.75,92600000.0
2009-09-08 23:51:00,133.75,133.795,133.74,133.74,63700000.0
2009-09-08 23:52:00,133.765,133.8,133.735,133.76,90200000.0
2009-09-08 23:53:00,133.765,133.765,133.755,133.76,12100000.0
2009-09-08 23:54:00,133.75,133.77,133.745,133.76,14200000.0
2009-09-08 23:55:00,133.76,133.76,133.725,133.745,115600000.0
2009-09-08 23:56:00,133.745,133.75,133.74,133.74,12200000.0
2009-09-08 23:57:00,133.76,133.765,133.74,133.745,49200000.0
2009-09-08 23:58:00,133.745,133.795,133.74,133.78,154000000.0
2009-09-08 23:59:00,133.78,133.795,133.755,133.795,75100000.0
2009-09-09 00:00:00,133.795,133.795,133.745,133.755,105700000.0
2009-09-09 00:01:00,133.755,133.755,133.695,133.75,175200000.0
2009-09-09 00:02:00,133.755,133.76,133.745,133.745,31400000.0
2009-09-09 00:03:00,133.745,133.75,133.74,133.75,32000000.0
2009-09-09 00:04:00,133.75,133.76,133.75,133.76,12000000.0
2009-09-09 00:05:00,133.749,133.75,133.749,133.75,10800000.0
2009-09-09 00:06:00,133.765,133.78,133.76,133.77,10800000.0
2009-09-09 00:07:00,133.77,133.785,133.74,133.74,45200000.0
2009-09-09 00:08:00,133.75,133.755,133.745,133.745,31400000.0
2009-09-09 00:09:00,133.745,133.75,133.735,133.745,36000000.0
2009-09-09 00:10:00,133.745,133.745,133.725,133.735,55600000.0
2009-09-09 00:11:00,133.735,133.74,133.735,133.735,24000000.0
2009-09-09 00:12:00,133.74,133.74,133.735,133.74,19200000.0
2009-09-09 00:13:00,133.74,133.745,133.74,133.745,3200000.0
2009-09-09 00:14:00,133.745,133.745,133.73,133.735,15200000.0
2009-09-09 00:15:00,133.735,133.735,133.7,133.71,105800000.0
2009-09-09 00:16:00,133.71,133.72,133.7,133.705,53500000.0
2009-09-09 00:17:00,133.705,133.705,133.7,133.7,44800000.0
2009-09-09 00:18:00,133.7,133.7,133.685,133.695,15200000.0
2009-09-09 00:19:00,133.685,133.685,133.65,133.655,40100000.0
2009-09-09 00:20:00,133.655,133.68,133.655,133.68,17500000.0
2009-09-09 00:21:00,133.68,133.68,133.675,133.675,11200000.0
2009-09-09 00:22:00,133.675,133.69,133.675,133.68,17600000.0
2009-09-09 00:23:00,133.68,133.695,133.65,133.65,68000000.0
2009-09-09 00:24:00,133.65,133.685,133.65,133.68,54900000.0
2009-09-09 00:25:00,133.68,133.69,133.68,133.685,17700000.0
2009-09-09 00:26:00,133.685,133.71,133.68,133.71,28000000.0
2009-09-09 00:27:00,133.715,133.73,133.71,133.73,19600000.0
2009-09-09 00:28:00,133.725,133.735,133.725,133.725,35700000.0
2009-09-09 00:29:00,133.725,133.725,133.725,133.725,3200000.0
2009-09-09 00:30:00,133.725,133.735,133.72,133.72,29600000.0
2009-09-09 00:31:00,133.72,133.76,133.72,133.76,78800000.0
2009-09-09 00:32:00,133.765,133.765,133.75,133.75,27800000.0
2009-09-09 00:33:00,133.75,133.78,133.75,133.76,123300000.0
2009-09-09 00:34:00,133.76,133.76,133.755,133.755,18600000.0
2009-09-09 00:35:00,133.76,133.76,133.76,133.76,79200000.0
2009-09-09 00:36:00,133.76,133.785,133.76,133.77,90300000.0
2009-09-09 00:37:00,133.775,133.775,133.77,133.775,8800000.0
2009-09-09 00:38:00,133.78,133.805,133.78,133.8,43900000.0
2009-09-09 00:39:00,133.805,133.81,133.79,133.8,52600000.0
2009-09-09 00:40:00,133.795,133.805,133.79,133.79,85300000.0
2009-09-09 00:41:00,133.79,133.795,133.775,133.79,100900000.0
2009-09-09 00:42:00,133.79,133.81,133.79,133.805,30400000.0
2009-09-09 00:43:00,133.8,133.815,133.79,133.805,61600000.0
2009-09-09 00:44:00,133.805,133.83,133.805,133.82,76600000.0
2009-09-09 00:45:00,133.82,133.835,133.815,133.825,65300000.0
2009-09-09 00:46:00,133.83,133.83,133.82,133.825,20000000.0
2009-09-09 00:47:00,133.825,133.83,133.8,133.8,54700000.0
2009-09-09 00:48:00,133.805,133.805,133.79,133.79,98900000.0
2009-09-09 00:49:00,133.795,133.795,133.79,133.79,62400000.0
2009-09-09 00:50:00,133.79,133.79,133.79,133.79,41800000.0
2009-09-09 00:51:00,133.79,133.8,133.79,133.79,76000000.0
2009-09-09 00:52:00,133.79,133.79,133.79,133.79,43200000.0
2009-09-09 00:53:00,133.79,133.79,133.79,133.79,92800000.0
2009-09-09 00:54:00,133.795,133.805,133.795,133.805,9600000.0
2009-09-09 00:55:00,133.8,133.805,133.79,133.8,81800000.0
2009-09-09 00:56:00,133.8,133.8,133.78,133.79,36000000.0
2009-09-09 00:57:00,133.785,133.79,133.78,133.78,64800000.0
2009-09-09 00:58:00,133.78,133.79,133.78,133.79,72800000.0
2009-09-09 00:59:00,133.79,133.805,133.78,133.785,51900000.0
2009-09-09 01:00:00,133.79,133.875,133.79,133.865,180700000.0
2009-09-09 01:01:00,133.87,133.875,133.85,133.87,156800000.0
2009-09-09 01:02:00,133.87,133.895,133.86,133.88,179200000.0
2009-09-09 01:03:00,133.88,133.88,133.86,133.88,90200000.0
2009-09-09 01:04:00,133.88,133.89,133.86,133.885,174200000.0
2009-09-09 01:05:00,133.895,133.895,133.87,133.87,128900000.0
2009-09-09 01:06:00,133.87,133.88,133.87,133.87,128900000.0
2009-09-09 01:07:00,133.87,133.88,133.87,133.88,22600000.0
2009-09-09 01:08:00,133.88,133.89,133.88,133.88,142000000.0
2009-09-09 01:09:00,133.88,133.975,133.88,133.95,156400000.0
2009-09-09 01:10:00,133.95,133.96,133.93,133.955,221700001.0
2009-09-09 01:11:00,133.95,133.96,133.94,133.96,185200000.0
2009-09-09 01:12:00,133.96,133.96,133.94,133.95,148799998.0
2009-09-09 01:13:00,133.95,133.955,133.93,133.93,65000000.0
2009-09-09 01:14:00,133.93,133.93,133.92,133.925,168199999.0
2009-09-09 01:15:00,133.925,133.935,133.92,133.925,169000000.0
2009-09-09 01:16:00,133.93,133.935,133.915,133.915,275600000.0
2009-09-09 01:17:00,133.915,133.915,133.905,133.915,115900000.0
2009-09-09 01:18:00,133.915,133.915,133.905,133.91,146000000.0
2009-09-09 01:19:00,133.91,133.91,133.885,133.89,82700000.0
2009-09-09 01:20:00,133.89,133.89,133.87,133.87,115000000.0
2009-09-09 01:21:00,133.87,133.87,133.87,133.87,24000000.0
2009-09-09 01:22:00,133.87,133.87,133.825,133.825,78900000.0
2009-09-09 01:23:00,133.825,133.84,133.825,133.84,35200000.0
2009-09-09 01:24:00,133.84,133.84,133.84,133.84,26000000.0
2009-09-09 01:25:00,133.84,133.84,133.84,133.84,24000000.0
2009-09-09 01:26:00,133.84,133.845,133.84,133.845,12000000.0
2009-09-09 01:27:00,133.845,133.845,133.84,133.84,36100000.0
2009-09-09 01:28:00,133.84,133.84,133.82,133.83,15900000.0
2009-09-09 01:29:00,133.83,133.835,133.81,133.81,77600000.0
2009-09-09 01:30:00,133.815,133.835,133.81,133.83,264400000.0
2009-09-09 01:31:00,133.83,133.84,133.825,133.835,25500000.0
2009-09-09 01:32:00,133.835,133.885,133.835,133.88,73800000.0
2009-09-09 01:33:00,133.885,133.91,133.885,133.905,38200000.0
2009-09-09 01:34:00,133.905,133.91,133.885,133.89,99800000.0
2009-09-09 01:35:00,133.89,133.895,133.88,133.895,78000000.0
2009-09-09 01:36:00,133.895,133.915,133.885,133.905,199200000.0
2009-09-09 01:37:00,133.905,133.93,133.9,133.93,60000000.0
2009-09-09 01:38:00,133.945,133.945,133.915,133.92,41800000.0
2009-09-09 01:39:00,133.92,133.92,133.92,133.92,12800000.0
2009-09-09 01:40:00,133.92,133.93,133.92,133.92,27600000.0
2009-09-09 01:41:00,133.92,133.92,133.905,133.915,51400000.0
2009-09-09 01:42:00,133.92,133.925,133.91,133.92,49000000.0
2009-09-09 01:43:00,133.925,133.925,133.91,133.91,80800000.0
2009-09-09 01:44:00,133.91,133.91,133.895,133.91,119000000.0
2009-09-09 01:45:00,133.9,133.91,133.885,133.91,242800001.0
2009-09-09 01:46:00,133.915,133.915,133.905,133.905,48200000.0
2009-09-09 01:47:00,133.905,133.905,133.9,133.905,72600000.0
2009-09-09 01:48:00,133.905,133.905,133.895,133.895,72000000.0
2009-09-09 01:49:00,133.895,133.9,133.89,133.9,59300000.0
2009-09-09 01:50:00,133.895,133.895,133.89,133.89,11400000.0
2009-09-09 01:51:00,133.89,133.895,133.89,133.89,19200000.0
2009-09-09 01:52:00,133.89,133.9,133.89,133.9,43800000.0
2009-09-09 01:53:00,133.9,133.905,133.89,133.89,12800000.0
2009-09-09 01:54:00,133.89,133.895,133.89,133.89,26600000.0
2009-09-09 01:55:00,133.89,133.895,133.88,133.89,29200000.0
2009-09-09 01:56:00,133.895,133.895,133.89,133.89,13000000.0
2009-09-09 01:57:00,133.89,133.89,133.89,133.89,75200000.0
2009-09-09 01:58:00,133.89,133.89,133.89,133.89,62400000.0
2009-09-09 01:59:00,133.89,133.89,133.88,133.88,34600000.0
2009-09-09 02:00:00,133.88,133.9,133.845,133.89,152200000.0
2009-09-09 02:01:00,133.89,133.89,133.84,133.84,255800000.0
2009-09-09 02:02:00,133.84,133.885,133.84,133.875,215300001.0
2009-09-09 02:03:00,133.875,133.875,133.84,133.855,77800000.0
2009-09-09 02:04:00,133.855,133.865,133.825,133.825,88900000.0
2009-09-09 02:05:00,133.82,133.82,133.805,133.805,47600000.0
2009-09-09 02:06:00,133.805,133.815,133.795,133.815,99100000.0
2009-09-09 02:07:00,133.815,133.815,133.785,133.79,99200000.0
2009-09-09 02:08:00,133.79,133.805,133.78,133.8,99300000.0
2009-09-09 02:09:00,133.795,133.8,133.775,133.78,62200000.0
2009-09-09 02:10:00,133.78,133.805,133.77,133.78,117900000.0
2009-09-09 02:11:00,133.785,133.785,133.74,133.75,140200000.0
2009-09-09 02:12:00,133.75,133.755,133.74,133.75,75200000.0
2009-09-09 02:13:00,133.75,133.79,133.745,133.775,99500000.0
2009-09-09 02:14:00,133.775,133.79,133.755,133.79,154400000.0
2009-09-09 02:15:00,133.78,133.78,133.74,133.74,208600000.0
2009-09-09 02:16:00,133.74,133.79,133.74,133.79,101600000.0
2009-09-09 02:17:00,133.79,133.795,133.78,133.795,41800000.0
2009-09-09 02:18:00,133.795,133.815,133.78,133.81,165600000.0
2009-09-09 02:19:00,133.81,133.87,133.81,133.855,103200000.0
2009-09-09 02:20:00,133.855,133.855,133.78,133.79,183100000.0
2009-09-09 02:21:00,133.79,133.86,133.79,133.855,116800000.0
2009-09-09 02:22:00,133.86,133.905,133.855,133.895,218500000.0
2009-09-09 02:23:00,133.89,133.91,133.845,133.86,152400000.0
2009-09-09 02:24:00,133.855,133.865,133.815,133.82,157200000.0
2009-09-09 02:25:00,133.825,133.865,133.82,133.855,105000000.0
2009-09-09 02:26:00,133.855,133.875,133.855,133.86,77000000.0
2009-09-09 02:27:00,133.86,133.89,133.86,133.88,211400000.0
2009-09-09 02:28:00,133.88,133.885,133.88,133.885,66800000.0
2009-09-09 02:29:00,133.885,133.885,133.85,133.855,83000000.0
2009-09-09 02:30:00,133.855,133.855,133.815,133.82,68300000.0
2009-09-09 02:31:00,133.815,133.84,133.81,133.83,147700000.0
2009-09-09 02:32:00,133.835,133.84,133.825,133.83,73800000.0
2009-09-09 02:33:00,133.83,133.845,133.83,133.84,109900000.0
2009-09-09 02:34:00,133.835,133.87,133.82,133.87,190100000.0
2009-09-09 02:35:00,133.86,133.86,133.83,133.835,153600000.0
2009-09-09 02:36:00,133.835,133.84,133.835,133.835,16400000.0
2009-09-09 02:37:00,133.835,133.855,133.835,133.85,275900000.0
2009-09-09 02:38:00,133.845,133.855,133.83,133.84,442000000.0
2009-09-09 02:39:00,133.84,133.85,133.84,133.84,287400000.0
2009-09-09 02:40:00,133.84,133.88,133.84,133.88,220100000.0
2009-09-09 02:41:00,133.88,133.89,133.87,133.89,255300000.0
2009-09-09 02:42:00,133.895,133.905,133.89,133.905,138900000.0
2009-09-09 02:43:00,133.9,133.975,133.9,133.935,179300000.0
2009-09-09 02:44:00,133.945,133.945,133.92,133.92,43400000.0
2009-09-09 02:45:00,133.92,133.93,133.9,133.925,179200000.0
2009-09-09 02:46:00,133.92,133.97,133.91,133.96,75800000.0
2009-09-09 02:47:00,133.96,134.005,133.96,133.99,232500000.0
2009-09-09 02:48:00,133.99,134.005,133.99,133.99,153700000.0
2009-09-09 02:49:00,133.99,134.0,133.98,133.99,138600000.0
2009-09-09 02:50:00,133.99,133.99,133.935,133.97,160700000.0
2009-09-09 02:51:00,133.97,133.98,133.97,133.97,51000000.0
2009-09-09 02:52:00,133.97,133.97,133.915,133.93,289500000.0
2009-09-09 02:53:00,133.93,133.95,133.93,133.95,76600000.0
2009-09-09 02:54:00,133.95,133.965,133.92,133.92,151000000.0
2009-09-09 02:55:00,133.92,133.975,133.91,133.97,146800000.0
2009-09-09 02:56:00,133.97,133.975,133.96,133.975,192900000.0
2009-09-09 02:57:00,133.975,133.98,133.955,133.955,149500000.0
2009-09-09 02:58:00,133.96,133.96,133.95,133.96,46300000.0
2009-09-09 02:59:00,133.96,133.98,133.945,133.975,235900000.0
2009-09-09 03:00:00,133.975,134.0,133.975,134.0,116300000.0
2009-09-09 03:01:00,134.0,134.06,134.0,134.055,217400000.0
2009-09-09 03:02:00,134.055,134.07,134.05,134.065,146000000.0
2009-09-09 03:03:00,134.06,134.065,134.05,134.055,105300000.0
2009-09-09 03:04:00,134.055,134.06,134.025,134.04,70100000.0
2009-09-09 03:05:00,134.04,134.07,134.03,134.07,193200000.0
2009-09-09 03:06:00,134.08,134.105,134.07,134.07,176900000.0
2009-09-09 03:07:00,134.07,134.07,134.035,134.06,91950000.0
2009-09-09 03:08:00,134.05,134.05,134.04,134.04,102800000.0
2009-09-09 03:09:00,134.05,134.07,134.04,134.065,169800000.0
2009-09-09 03:10:00,134.06,134.065,134.035,134.045,86400000.0
2009-09-09 03:11:00,134.04,134.05,134.03,134.035,255000000.0
2009-09-09 03:12:00,134.03,134.085,134.03,134.075,213000000.0
2009-09-09 03:13:00,134.085,134.085,134.055,134.07,67900000.0
2009-09-09 03:14:00,134.08,134.11,134.055,134.11,197700000.0
2009-09-09 03:15:00,134.11,134.125,134.08,134.1,230600000.0
2009-09-09 03:16:00,134.1,134.115,134.09,134.105,231600000.0
2009-09-09 03:17:00,134.105,134.14,134.065,134.08,176700000.0
2009-09-09 03:18:00,134.08,134.08,134.05,134.065,90000000.0
2009-09-09 03:19:00,134.06,134.115,134.06,134.1,157600000.0
2009-09-09 03:20:00,134.1,134.12,134.09,134.12,173100000.0
2009-09-09 03:21:00,134.12,134.13,134.12,134.12,141600000.0
2009-09-09 03:22:00,134.12,134.16,134.105,134.135,201400000.0
2009-09-09 03:23:00,134.135,134.135,134.07,134.09,143300000.0
2009-09-09 03:24:00,134.09,134.115,134.09,134.11,193100000.0
2009-09-09 03:25:00,134.11,134.13,134.095,134.13,176700000.0
2009-09-09 03:26:00,134.13,134.145,134.115,134.14,253400000.0
2009-09-09 03:27:00,134.135,134.14,134.13,134.13,119900000.0
2009-09-09 03:28:00,134.13,134.14,134.12,134.14,71100000.0
2009-09-09 03:29:00,134.14,134.165,134.115,134.12,156400000.0
2009-09-09 03:30:00,134.12,134.12,133.945,134.015,367900000.0
2009-09-09 03:31:00,134.015,134.065,133.945,133.965,372400000.0
2009-09-09 03:32:00,133.965,134.015,133.95,133.965,260200000.0
2009-09-09 03:33:00,133.97,133.975,133.905,133.935,215900000.0
2009-09-09 03:34:00,133.935,133.955,133.93,133.94,206700000.0
2009-09-09 03:35:00,133.95,134.02,133.945,134.02,181100000.0
2009-09-09 03:36:00,134.02,134.065,134.02,134.065,196100000.0
2009-09-09 03:37:00,134.065,134.085,134.055,134.085,139400000.0
2009-09-09 03:38:00,134.085,134.095,134.075,134.09,144300000.0
2009-09-09 03:39:00,134.09,134.11,134.08,134.105,327100000.0
2009-09-09 03:40:00,134.105,134.11,134.09,134.105,259700000.0
2009-09-09 03:41:00,134.11,134.115,134.055,134.055,130600000.0
2009-09-09 03:42:00,134.055,134.055,134.005,134.01,184400000.0
2009-09-09 03:43:00,134.01,134.025,133.98,133.98,213900000.0
2009-09-09 03:44:00,133.98,134.005,133.98,134.0,249600000.0
2009-09-09 03:45:00,134.0,134.0,133.975,133.985,209000000.0
2009-09-09 03:46:00,133.985,134.02,133.985,134.02,113400000.0
2009-09-09 03:47:00,134.02,134.035,134.005,134.03,171600000.0
2009-09-09 03:48:00,134.035,134.05,134.035,134.045,138100000.0
2009-09-09 03:49:00,134.05,134.07,134.035,134.04,174700000.0
2009-09-09 03:50:00,134.04,134.04,134.02,134.03,210600000.0
2009-09-09 03:51:00,134.04,134.04,134.03,134.03,83600000.0
2009-09-09 03:52:00,134.025,134.04,133.99,134.0,315900000.0
2009-09-09 03:53:00,134.0,134.035,134.0,134.02,162400000.0
2009-09-09 03:54:00,134.02,134.045,134.01,134.04,105200000.0
2009-09-09 03:55:00,134.04,134.055,134.03,134.045,139200000.0
2009-09-09 03:56:00,134.045,134.075,134.04,134.06,267700000.0
2009-09-09 03:57:00,134.06,134.06,134.04,134.055,166300000.0
2009-09-09 03:58:00,134.055,134.07,134.05,134.05,172900000.0
2009-09-09 03:59:00,134.05,134.065,134.045,134.055,224100000.0
2009-09-09 04:00:00,134.055,134.055,134.03,134.04,84300000.0
2009-09-09 04:01:00,134.04,134.04,133.955,133.955,302300000.0
2009-09-09 04:02:00,133.955,133.965,133.91,133.945,290700000.0
2009-09-09 04:03:00,133.945,133.95,133.91,133.94,303900000.0
2009-09-09 04:04:00,133.94,133.955,133.92,133.935,174300000.0
2009-09-09 04:05:00,133.935,133.94,133.92,133.925,156300000.0
2009-09-09 04:06:00,133.925,133.94,133.91,133.91,137800000.0
2009-09-09 04:07:00,133.91,133.92,133.88,133.89,293100000.0
2009-09-09 04:08:00,133.895,133.895,133.825,133.835,247500000.0
2009-09-09 04:09:00,133.84,133.86,133.84,133.855,180500000.0
2009-09-09 04:10:00,133.855,133.865,133.85,133.85,217100000.0
2009-09-09 04:11:00,133.855,133.885,133.855,133.87,130700000.0
2009-09-09 04:12:00,133.875,133.885,133.86,133.875,169100000.0
2009-09-09 04:13:00,133.89,133.91,133.86,133.86,123400000.0
2009-09-09 04:14:00,133.86,133.86,133.85,133.85,120000000.0
2009-09-09 04:15:00,133.85,133.885,133.85,133.875,98600000.0
2009-09-09 04:16:00,133.875,133.88,133.87,133.88,88400000.0
2009-09-09 04:17:00,133.88,133.88,133.85,133.855,57400000.0
2009-09-09 04:18:00,133.855,133.86,133.85,133.85,71200000.0
2009-09-09 04:19:00,133.85,133.85,133.815,133.82,123700000.0
2009-09-09 04:20:00,133.825,133.835,133.82,133.825,131400000.0
2009-09-09 04:21:00,133.83,133.855,133.83,133.855,144400000.0
2009-09-09 04:22:00,133.855,133.87,133.85,133.865,185100000.0
2009-09-09 04:23:00,133.865,133.87,133.86,133.87,57400000.0
2009-09-09 04:24:00,133.865,133.875,133.84,133.86,128100000.0
2009-09-09 04:25:00,133.86,133.89,133.86,133.885,250800000.0
2009-09-09 04:26:00,133.885,133.895,133.88,133.895,82200000.0
2009-09-09 04:27:00,133.895,133.92,133.895,133.91,63000000.0
2009-09-09 04:28:00,133.915,133.915,133.88,133.905,215100000.0
2009-09-09 04:29:00,133.905,133.915,133.89,133.91,190000000.0
2009-09-09 04:30:00,133.91,133.92,133.89,133.9,315900000.0
2009-09-09 04:31:00,133.9,133.925,133.895,133.895,175400000.0
2009-09-09 04:32:00,133.895,133.9,133.89,133.89,180900000.0
2009-09-09 04:33:00,133.9,133.905,133.89,133.9,155300000.0
2009-09-09 04:34:00,133.9,133.925,133.9,133.91,179300000.0
2009-09-09 04:35:00,133.91,133.915,133.905,133.91,102900000.0
2009-09-09 04:36:00,133.91,133.91,133.89,133.905,173600000.0
2009-09-09 04:37:00,133.905,133.905,133.89,133.89,126600000.0
2009-09-09 04:38:00,133.89,133.89,133.875,133.875,55000000.0
2009-09-09 04:39:00,133.875,133.875,133.84,133.845,84200000.0
2009-09-09 04:40:00,133.85,133.865,133.84,133.845,111200000.0
2009-09-09 04:41:00,133.845,133.85,133.81,133.815,180800000.0
2009-09-09 04:42:00,133.82,133.82,133.795,133.815,143800000.0
2009-09-09 04:43:00,133.815,133.815,133.8,133.805,146200000.0
2009-09-09 04:44:00,133.805,133.815,133.8,133.81,92800000.0
2009-09-09 04:45:00,133.81,133.815,133.805,133.81,136100000.0
2009-09-09 04:46:00,133.81,133.81,133.8,133.805,144300000.0
2009-09-09 04:47:00,133.805,133.825,133.805,133.82,131700000.0
2009-09-09 04:48:00,133.82,133.84,133.815,133.835,122900000.0
2009-09-09 04:49:00,133.835,133.85,133.83,133.84,174100000.0
2009-09-09 04:50:00,133.84,133.885,133.84,133.88,202600000.0
2009-09-09 04:51:00,133.87,133.905,133.87,133.89,206400000.0
2009-09-09 04:52:00,133.89,133.915,133.89,133.895,156400000.0
2009-09-09 04:53:00,133.895,133.92,133.89,133.915,121800000.0
2009-09-09 04:54:00,133.915,133.925,133.88,133.88,143600000.0
2009-09-09 04:55:00,133.88,133.9,133.87,133.895,109000000.0
2009-09-09 04:56:00,133.895,133.895,133.875,133.88,80400000.0
2009-09-09 04:57:00,133.88,133.885,133.875,133.885,75500000.0
2009-09-09 04:58:00,133.885,133.89,133.86,133.865,154600000.0
2009-09-09 04:59:00,133.87,133.875,133.86,133.86,65800000.0
2009-09-09 05:00:00,133.86,133.89,133.86,133.865,103000000.0
2009-09-09 05:01:00,133.865,133.88,133.86,133.865,204000000.0
2009-09-09 05:02:00,133.87,133.895,133.87,133.89,80200000.0
2009-09-09 05:03:00,133.9,133.905,133.86,133.875,149200000.0
2009-09-09 05:04:00,133.875,133.885,133.86,133.875,102400000.0
2009-09-09 05:05:00,133.875,133.9,133.875,133.885,130600000.0
2009-09-09 05:06:00,133.885,133.9,133.885,133.9,129700000.0
2009-09-09 05:07:00,133.905,133.905,133.88,133.885,170400000.0
2009-09-09 05:08:00,133.885,133.895,133.865,133.875,137400000.0
2009-09-09 05:09:00,133.875,133.885,133.875,133.885,104400000.0
2009-09-09 05:10:00,133.885,133.885,133.86,133.86,149100000.0
2009-09-09 05:11:00,133.86,133.88,133.85,133.865,171100000.0
2009-09-09 05:12:00,133.86,133.86,133.85,133.85,142600000.0
2009-09-09 05:13:00,133.85,133.86,133.85,133.85,133300000.0
2009-09-09 05:14:00,133.85,133.87,133.85,133.87,42900000.0
2009-09-09 05:15:00,133.87,133.875,133.86,133.875,150200000.0
2009-09-09 05:16:00,133.87,133.87,133.855,133.855,28000000.0
2009-09-09 05:17:00,133.855,133.855,133.85,133.85,120200000.0
2009-09-09 05:18:00,133.85,133.85,133.84,133.84,85500000.0
2009-09-09 05:19:00,133.84,133.845,133.79,133.795,51500000.0
2009-09-09 05:20:00,133.79,133.79,133.775,133.785,204800000.0
2009-09-09 05:21:00,133.785,133.82,133.785,133.81,98400000.0
2009-09-09 05:22:00,133.81,133.82,133.805,133.81,161200000.0
2009-09-09 05:23:00,133.81,133.81,133.775,133.785,96400000.0
2009-09-09 05:24:00,133.785,133.79,133.77,133.78,142400000.0
2009-09-09 05:25:00,133.78,133.79,133.75,133.77,95100000.0
2009-09-09 05:26:00,133.77,133.785,133.77,133.775,69500000.0
2009-09-09 05:27:00,133.78,133.785,133.775,133.785,104500000.0
2009-09-09 05:28:00,133.785,133.79,133.78,133.79,69100000.0
2009-09-09 05:29:00,133.79,133.79,133.76,133.765,75700000.0
2009-09-09 05:30:00,133.765,133.77,133.74,133.745,195800000.0
2009-09-09 05:31:00,133.745,133.745,133.715,133.725,248500000.0
2009-09-09 05:32:00,133.715,133.73,133.705,133.71,281500000.0
2009-09-09 05:33:00,133.71,133.74,133.71,133.735,195900000.0
2009-09-09 05:34:00,133.73,133.74,133.705,133.715,152600000.0
2009-09-09 05:35:00,133.715,133.725,133.7,133.72,110800000.0
2009-09-09 05:36:00,133.72,133.72,133.7,133.705,138300000.0
2009-09-09 05:37:00,133.705,133.71,133.685,133.69,157300000.0
2009-09-09 05:38:00,133.695,133.705,133.685,133.695,186700000.0
2009-09-09 05:39:00,133.695,133.7,133.675,133.695,125700000.0
2009-09-09 05:40:00,133.695,133.695,133.68,133.68,213500000.0
2009-09-09 05:41:00,133.68,133.7,133.68,133.695,75900000.0
2009-09-09 05:42:00,133.695,133.74,133.695,133.725,126600000.0
2009-09-09 05:43:00,133.735,133.765,133.725,133.75,233400000.0
2009-09-09 05:44:00,133.76,133.765,133.75,133.76,72700000.0
2009-09-09 05:45:00,133.76,133.785,133.76,133.77,222500000.0
2009-09-09 05:46:00,133.77,133.805,133.76,133.79,179500000.0
2009-09-09 05:47:00,133.79,133.79,133.77,133.775,267500000.0
2009-09-09 05:48:00,133.775,133.775,133.735,133.755,490100000.0
2009-09-09 05:49:00,133.755,133.76,133.75,133.76,59100000.0
2009-09-09 05:50:00,133.765,133.78,133.755,133.76,109800000.0
2009-09-09 05:51:00,133.755,133.795,133.75,133.78,133300000.0
2009-09-09 05:52:00,133.78,133.785,133.745,133.745,242700000.0
2009-09-09 05:53:00,133.745,133.765,133.725,133.74,235800000.0
2009-09-09 05:54:00,133.74,133.74,133.73,133.74,189600000.0
2009-09-09 05:55:00,133.74,133.755,133.725,133.73,186500000.0
2009-09-09 05:56:00,133.735,133.745,133.73,133.74,127100000.0
2009-09-09 05:57:00,133.74,133.74,133.69,133.7,224100000.0
2009-09-09 05:58:00,133.7,133.725,133.68,133.68,208500000.0
2009-09-09 05:59:00,133.68,133.685,133.655,133.66,156600000.0
2009-09-09 06:00:00,133.665,133.67,133.65,133.66,121200000.0
2009-09-09 06:01:00,133.66,133.69,133.655,133.67,125400000.0
2009-09-09 06:02:00,133.67,133.675,133.665,133.665,104800000.0
2009-09-09 06:03:00,133.675,133.69,133.66,133.68,94200000.0
2009-09-09 06:04:00,133.68,133.68,133.665,133.665,90500000.0
2009-09-09 06:05:00,133.675,133.695,133.665,133.665,88800000.0
2009-09-09 06:06:00,133.665,133.675,133.655,133.665,45000000.0
2009-09-09 06:07:00,133.665,133.69,133.665,133.68,80800000.0
2009-09-09 06:08:00,133.675,133.695,133.675,133.69,47600000.0
2009-09-09 06:09:00,133.69,133.71,133.685,133.685,148900000.0
2009-09-09 06:10:00,133.695,133.705,133.675,133.68,230800000.0
2009-09-09 06:11:00,133.68,133.685,133.655,133.685,166199999.0
2009-09-09 06:12:00,133.68,133.72,133.68,133.7,170200000.0
2009-09-09 06:13:00,133.7,133.7,133.655,133.655,258900000.0
2009-09-09 06:14:00,133.655,133.67,133.655,133.665,472200000.0
2009-09-09 06:15:00,133.665,133.705,133.665,133.7,150000000.0
2009-09-09 06:16:00,133.7,133.71,133.69,133.7,57600000.0
2009-09-09 06:17:00,133.695,133.705,133.685,133.695,68200000.0
2009-09-09 06:18:00,133.695,133.705,133.69,133.695,33700000.0
2009-09-09 06:19:00,133.695,133.7,133.69,133.7,39600000.0
2009-09-09 06:20:00,133.695,133.7,133.675,133.69,95800000.0
2009-09-09 06:21:00,133.685,133.715,133.685,133.71,116400000.0
2009-09-09 06:22:00,133.71,133.72,133.705,133.71,53600000.0
2009-09-09 06:23:00,133.705,133.71,133.695,133.695,40300000.0
2009-09-09 06:24:00,133.695,133.705,133.69,133.705,21500000.0
2009-09-09 06:25:00,133.71,133.715,133.69,133.69,41500000.0
2009-09-09 06:26:00,133.69,133.71,133.69,133.71,90900000.0
2009-09-09 06:27:00,133.71,133.72,133.7,133.72,67500000.0
2009-09-09 06:28:00,133.715,133.725,133.705,133.705,77800000.0
2009-09-09 06:29:00,133.705,133.71,133.685,133.71,167200000.0
2009-09-09 06:30:00,133.71,133.73,133.705,133.725,171000000.0
2009-09-09 06:31:00,133.725,133.73,133.69,133.69,135600000.0
2009-09-09 06:32:00,133.69,133.705,133.69,133.705,50100000.0
2009-09-09 06:33:00,133.705,133.72,133.7,133.71,64800000.0
2009-09-09 06:34:00,133.715,133.74,133.71,133.72,107200000.0
2009-09-09 06:35:00,133.725,133.725,133.71,133.71,50400000.0
2009-09-09 06:36:00,133.715,133.725,133.71,133.715,45300000.0
2009-09-09 06:37:00,133.715,133.725,133.71,133.71,50400000.0
2009-09-09 06:38:00,133.71,133.73,133.71,133.725,76500000.0
2009-09-09 06:39:00,133.725,133.73,133.715,133.715,42800000.0
2009-09-09 06:40:00,133.715,133.72,133.71,133.71,39200000.0
2009-09-09 06:41:00,133.705,133.715,133.705,133.715,39600000.0
2009-09-09 06:42:00,133.715,133.74,133.715,133.735,145900000.0
2009-09-09 06:43:00,133.735,133.75,133.735,133.75,59200000.0
2009-09-09 06:44:00,133.75,133.77,133.735,133.76,239600000.0
2009-09-09 06:45:00,133.76,133.775,133.755,133.755,173000000.0
2009-09-09 06:46:00,133.76,133.765,133.755,133.765,59800000.0
2009-09-09 06:47:00,133.765,133.765,133.74,133.74,133000000.0
2009-09-09 06:48:00,133.745,133.75,133.725,133.745,105800000.0
2009-09-09 06:49:00,133.745,133.745,133.715,133.725,87500000.0
2009-09-09 06:50:00,133.725,133.725,133.72,133.725,41400000.0
2009-09-09 06:51:00,133.725,133.73,133.72,133.725,97000000.0
2009-09-09 06:52:00,133.725,133.76,133.725,133.74,78200000.0
2009-09-09 06:53:00,133.735,133.735,133.715,133.715,163600000.0
2009-09-09 06:54:00,133.73,133.73,133.69,133.7,79600000.0
2009-09-09 06:55:00,133.7,133.715,133.69,133.71,163500000.0
2009-09-09 06:56:00,133.715,133.725,133.715,133.715,29700000.0
2009-09-09 06:57:00,133.715,133.72,133.705,133.715,70000000.0
2009-09-09 06:58:00,133.715,133.715,133.71,133.715,61400000.0
2009-09-09 06:59:00,133.715,133.72,133.715,133.72,16000000.0
2009-09-09 07:00:00,133.72,133.72,133.715,133.715,19600000.0
2009-09-09 07:01:00,133.715,133.715,133.705,133.705,48800000.0
2009-09-09 07:02:00,133.705,133.705,133.695,133.695,45100000.0
2009-09-09 07:03:00,133.7,133.71,133.695,133.705,132900000.0
2009-09-09 07:04:00,133.705,133.73,133.7,133.73,129200000.0
2009-09-09 07:05:00,133.73,133.755,133.73,133.75,96500000.0
2009-09-09 07:06:00,133.75,133.765,133.75,133.75,162200000.0
2009-09-09 07:07:00,133.76,133.77,133.755,133.765,81600000.0
2009-09-09 07:08:00,133.77,133.78,133.76,133.765,345499996.0
2009-09-09 07:09:00,133.77,133.775,133.75,133.76,152100000.0
2009-09-09 07:10:00,133.765,133.795,133.765,133.785,317100000.0
2009-09-09 07:11:00,133.785,133.81,133.785,133.79,289800000.0
2009-09-09 07:12:00,133.795,133.805,133.79,133.8,70800000.0
2009-09-09 07:13:00,133.805,133.805,133.775,133.8,196700000.0
2009-09-09 07:14:00,133.795,133.805,133.795,133.8,147800000.0
2009-09-09 07:15:00,133.8,133.8,133.775,133.775,179900000.0
2009-09-09 07:16:00,133.78,133.785,133.78,133.785,119400000.0
2009-09-09 07:17:00,133.785,133.79,133.77,133.77,111800000.0
2009-09-09 07:18:00,133.77,133.77,133.75,133.75,39400000.0
2009-09-09 07:19:00,133.745,133.75,133.735,133.745,85800000.0
2009-09-09 07:20:00,133.75,133.765,133.745,133.75,108100000.0
2009-09-09 07:21:00,133.75,133.755,133.735,133.745,179300000.0
2009-09-09 07:22:00,133.75,133.77,133.75,133.755,139400000.0
2009-09-09 07:23:00,133.755,133.76,133.745,133.755,485600000.0
2009-09-09 07:24:00,133.755,133.765,133.75,133.755,154500000.0
2009-09-09 07:25:00,133.755,133.755,133.715,133.735,261200000.0
2009-09-09 07:26:00,133.735,133.735,133.71,133.72,193500000.0
2009-09-09 07:27:00,133.72,133.74,133.705,133.73,346800000.0
2009-09-09 07:28:00,133.725,133.735,133.72,133.725,181700000.0
2009-09-09 07:29:00,133.725,133.75,133.705,133.745,55900000.0
2009-09-09 07:30:00,133.74,133.745,133.735,133.745,49600000.0
2009-09-09 07:31:00,133.74,133.755,133.735,133.755,143800000.0
2009-09-09 07:32:00,133.755,133.775,133.755,133.77,190800000.0
2009-09-09 07:33:00,133.775,133.84,133.775,133.835,313100000.0
2009-09-09 07:34:00,133.835,133.875,133.835,133.84,203400000.0
2009-09-09 07:35:00,133.835,133.84,133.775,133.785,248600000.0
2009-09-09 07:36:00,133.785,133.815,133.78,133.785,127300000.0
2009-09-09 07:37:00,133.79,133.8,133.78,133.785,166500000.0
2009-09-09 07:38:00,133.79,133.795,133.78,133.795,63900000.0
2009-09-09 07:39:00,133.795,133.8,133.78,133.79,112000000.0
2009-09-09 07:40:00,133.79,133.8,133.785,133.785,451300000.0
2009-09-09 07:41:00,133.785,133.79,133.76,133.76,179600000.0
2009-09-09 07:42:00,133.76,133.77,133.76,133.765,73400000.0
2009-09-09 07:43:00,133.765,133.775,133.765,133.77,43400000.0
2009-09-09 07:44:00,133.77,133.79,133.77,133.79,92900000.0
2009-09-09 07:45:00,133.79,133.82,133.79,133.81,132500000.0
2009-09-09 07:46:00,133.81,133.825,133.795,133.815,142700000.0
2009-09-09 07:47:00,133.82,133.845,133.815,133.84,152700000.0
2009-09-09 07:48:00,133.845,133.845,133.825,133.825,91300000.0
2009-09-09 07:49:00,133.825,133.845,133.825,133.835,223800000.0
2009-09-09 07:50:00,133.835,133.86,133.825,133.86,116800000.0
2009-09-09 07:51:00,133.86,133.89,133.855,133.855,199100000.0
2009-09-09 07:52:00,133.86,133.88,133.85,133.865,199000000.0
2009-09-09 07:53:00,133.865,133.88,133.865,133.88,194800000.0
2009-09-09 07:54:00,133.87,133.88,133.845,133.865,205400000.0
2009-09-09 07:55:00,133.865,133.875,133.84,133.865,245500000.0
2009-09-09 07:56:00,133.865,133.87,133.86,133.86,92300000.0
2009-09-09 07:57:00,133.86,133.875,133.86,133.875,98800000.0
2009-09-09 07:58:00,133.875,133.875,133.86,133.86,154000000.0
2009-09-09 07:59:00,133.86,133.86,133.85,133.855,94500000.0
2009-09-09 08:00:00,133.855,133.875,133.845,133.875,231600000.0
2009-09-09 08:01:00,133.875,133.88,133.865,133.875,117800000.0
2009-09-09 08:02:00,133.875,133.935,133.875,133.93,289000000.0
2009-09-09 08:03:00,133.93,133.955,133.92,133.955,279100000.0
2009-09-09 08:04:00,133.955,134.005,133.95,133.965,304600000.0
2009-09-09 08:05:00,133.955,133.96,133.925,133.925,528600000.0
2009-09-09 08:06:00,133.93,133.97,133.93,133.945,539000000.0
2009-09-09 08:07:00,133.945,134.02,133.945,134.015,388900000.0
2009-09-09 08:08:00,134.015,134.07,134.005,134.07,521600000.0
2009-09-09 08:09:00,134.07,134.1,134.045,134.085,503700001.0
2009-09-09 08:10:00,134.085,134.11,134.04,134.04,740100001.0
2009-09-09 08:11:00,134.04,134.07,134.03,134.07,915099999.0
2009-09-09 08:12:00,134.065,134.095,134.06,134.08,571800000.0
2009-09-09 08:13:00,134.07,134.085,134.06,134.075,298600000.0
2009-09-09 08:14:00,134.07,134.07,134.025,134.03,406499998.0
2009-09-09 08:15:00,134.03,134.03,133.96,133.985,351100000.0
2009-09-09 08:16:00,133.995,133.995,133.975,133.99,314800000.0
2009-09-09 08:17:00,133.99,134.035,133.99,134.03,421500000.0
2009-09-09 08:18:00,134.025,134.065,134.025,134.06,406400000.0
2009-09-09 08:19:00,134.06,134.1,134.06,134.095,383400000.0
2009-09-09 08:20:00,134.095,134.13,134.095,134.12,315099999.0
2009-09-09 08:21:00,134.12,134.13,134.09,134.105,251299999.0
2009-09-09 08:22:00,134.105,134.135,134.095,134.115,668900000.0
2009-09-09 08:23:00,134.115,134.125,134.095,134.095,416100000.0
2009-09-09 08:24:00,134.1,134.11,134.075,134.075,297400001.0
2009-09-09 08:25:00,134.08,134.1,134.075,134.095,637900000.0
2009-09-09 08:26:00,134.095,134.105,134.09,134.1,563100000.0
2009-09-09 08:27:00,134.11,134.13,134.105,134.125,548199999.0
2009-09-09 08:28:00,134.125,134.13,134.105,134.115,389400000.0
2009-09-09 08:29:00,134.115,134.125,134.105,134.125,422800000.0
2009-09-09 08:30:00,134.12,134.145,134.115,134.145,203400000.0
2009-09-09 08:31:00,134.14,134.17,134.075,134.08,280700000.0
2009-09-09 08:32:00,134.08,134.085,134.045,134.055,245500000.0
2009-09-09 08:33:00,134.055,134.07,134.025,134.03,494600000.0
2009-09-09 08:34:00,134.03,134.045,134.03,134.03,379000000.0
2009-09-09 08:35:00,134.035,134.125,134.035,134.105,219900000.0
2009-09-09 08:36:00,134.105,134.105,134.06,134.07,550200001.0
2009-09-09 08:37:00,134.07,134.08,134.03,134.03,294100000.0
2009-09-09 08:38:00,134.03,134.05,134.03,134.045,121300000.0
2009-09-09 08:39:00,134.045,134.065,134.045,134.06,239900000.0
2009-09-09 08:40:00,134.06,134.075,134.055,134.075,87000000.0
2009-09-09 08:41:00,134.075,134.125,134.075,134.095,202400000.0
2009-09-09 08:42:00,134.095,134.1,134.085,134.09,279800000.0
2009-09-09 08:43:00,134.09,134.09,134.055,134.065,126500000.0
2009-09-09 08:44:00,134.065,134.065,134.03,134.03,230700000.0
2009-09-09 08:45:00,134.04,134.055,134.035,134.04,184800000.0
2009-09-09 08:46:00,134.04,134.05,134.025,134.025,233000000.0
2009-09-09 08:47:00,134.025,134.055,134.015,134.055,158500000.0
2009-09-09 08:48:00,134.055,134.07,134.035,134.05,173800000.0
2009-09-09 08:49:00,134.045,134.05,134.03,134.04,222200000.0
2009-09-09 08:50:00,134.04,134.05,134.04,134.04,155600000.0
2009-09-09 08:51:00,134.04,134.045,134.02,134.02,243500000.0
2009-09-09 08:52:00,134.02,134.04,134.01,134.01,95200000.0
2009-09-09 08:53:00,134.01,134.01,133.95,133.95,352300000.0
2009-09-09 08:54:00,133.955,133.975,133.94,133.965,419200000.0
2009-09-09 08:55:00,133.97,133.97,133.935,133.96,311200000.0
2009-09-09 08:56:00,133.96,133.98,133.925,133.925,335900000.0
2009-09-09 08:57:00,133.925,133.935,133.885,133.93,462400000.0
2009-09-09 08:58:00,133.93,133.94,133.91,133.93,296100000.0
2009-09-09 08:59:00,133.925,133.97,133.92,133.97,243900000.0
2009-09-09 09:00:00,133.97,133.98,133.945,133.97,434700000.0
2009-09-09 09:01:00,133.97,134.025,133.97,134.02,262800000.0
2009-09-09 09:02:00,134.025,134.035,134.015,134.035,305600000.0
2009-09-09 09:03:00,134.035,134.085,134.025,134.08,400300000.0
2009-09-09 09:04:00,134.085,134.085,134.045,134.05,303700000.0
2009-09-09 09:05:00,134.045,134.05,134.005,134.025,439900000.0
2009-09-09 09:06:00,134.03,134.035,133.95,133.955,284700000.0
2009-09-09 09:07:00,133.945,134.01,133.905,134.0,455400000.0
2009-09-09 09:08:00,134.005,134.05,133.965,134.03,228700000.0
2009-09-09 09:09:00,134.015,134.025,133.95,133.95,406100000.0
2009-09-09 09:10:00,133.965,134.045,133.965,134.005,410900000.0
2009-09-09 09:11:00,134.0,134.01,133.95,133.965,203800000.0
2009-09-09 09:12:00,133.955,133.965,133.925,133.935,201200000.0
2009-09-09 09:13:00,133.935,133.99,133.92,133.985,130500000.0
2009-09-09 09:14:00,133.985,134.005,133.97,134.005,227900000.0
2009-09-09 09:15:00,134.0,134.015,133.99,134.0,234300000.0
2009-09-09 09:16:00,134.0,134.06,133.985,134.06,269400000.0
2009-09-09 09:17:00,134.06,134.075,134.02,134.03,355900000.0
2009-09-09 09:18:00,134.03,134.045,134.0,134.045,377700000.0
2009-09-09 09:19:00,134.045,134.05,134.01,134.05,148900000.0
2009-09-09 09:20:00,134.05,134.06,133.965,133.98,336500000.0
2009-09-09 09:21:00,133.975,134.005,133.97,133.99,147900000.0
2009-09-09 09:22:00,133.99,133.995,133.97,133.98,192600000.0
2009-09-09 09:23:00,133.98,133.98,133.895,133.92,268200000.0
2009-09-09 09:24:00,133.92,133.96,133.91,133.915,357400000.0
2009-09-09 09:25:00,133.915,133.92,133.89,133.91,265800000.0
2009-09-09 09:26:00,133.91,133.93,133.9,133.91,323900000.0
2009-09-09 09:27:00,133.91,133.955,133.9,133.95,281400000.0
2009-09-09 09:28:00,133.955,133.99,133.95,133.975,223200000.0
2009-09-09 09:29:00,133.975,133.975,133.945,133.955,401600000.0
2009-09-09 09:30:00,133.95,134.015,133.945,133.98,311500000.0
2009-09-09 09:31:00,133.99,133.99,133.91,133.93,341400000.0
2009-09-09 09:32:00,133.94,133.96,133.92,133.955,338100000.0
2009-09-09 09:33:00,133.955,133.99,133.95,133.955,408500000.0
2009-09-09 09:34:00,133.955,133.955,133.88,133.92,409700000.0
2009-09-09 09:35:00,133.925,133.935,133.91,133.93,298200000.0
2009-09-09 09:36:00,133.93,133.98,133.925,133.98,352600000.0
2009-09-09 09:37:00,133.98,133.98,133.94,133.95,394200000.0
2009-09-09 09:38:00,133.95,133.95,133.895,133.925,292400000.0
2009-09-09 09:39:00,133.92,133.965,133.915,133.945,240600000.0
2009-09-09 09:40:00,133.945,133.97,133.94,133.95,174300000.0
2009-09-09 09:41:00,133.95,133.98,133.95,133.97,330200000.0
2009-09-09 09:42:00,133.97,134.005,133.96,133.975,274600000.0
2009-09-09 09:43:00,133.975,133.99,133.945,133.985,279300001.0
2009-09-09 09:44:00,133.985,134.06,133.975,133.98,720299999.0
2009-09-09 09:45:00,133.955,134.03,133.955,134.015,418600000.0
2009-09-09 09:46:00,134.015,134.025,133.98,133.98,377600000.0
2009-09-09 09:47:00,133.98,134.005,133.98,134.0,325200000.0
2009-09-09 09:48:00,133.99,134.015,133.99,134.005,460900000.0
2009-09-09 09:49:00,134.005,134.03,133.99,134.02,300200000.0
2009-09-09 09:50:00,134.015,134.025,133.99,134.005,342900000.0
2009-09-09 09:51:00,134.01,134.02,133.965,133.975,429000000.0
2009-09-09 09:52:00,133.965,133.985,133.92,133.985,448400000.0
2009-09-09 09:53:00,133.985,134.005,133.975,133.995,464300000.0
2009-09-09 09:54:00,134.0,134.0,133.98,133.98,198700000.0
2009-09-09 09:55:00,133.98,134.015,133.98,133.995,157500000.0
2009-09-09 09:56:00,133.995,134.0,133.98,133.98,189100000.0
2009-09-09 09:57:00,133.98,133.98,133.9,133.9,278500000.0
2009-09-09 09:58:00,133.9,133.98,133.9,133.96,205100000.0
2009-09-09 09:59:00,133.95,133.985,133.93,133.985,388400000.0
2009-09-09 10:00:00,133.985,134.005,133.965,134.0,339700000.0
2009-09-09 10:01:00,134.0,134.0,133.9,133.91,234700000.0
2009-09-09 10:02:00,133.91,133.935,133.9,133.935,350900000.0
2009-09-09 10:03:00,133.935,133.965,133.92,133.955,265300000.0
2009-09-09 10:04:00,133.96,133.96,133.915,133.915,187600000.0
2009-09-09 10:05:00,133.92,133.935,133.9,133.915,250500000.0
2009-09-09 10:06:00,133.915,133.93,133.91,133.92,394500000.0
2009-09-09 10:07:00,133.92,133.94,133.92,133.93,187400000.0
2009-09-09 10:08:00,133.925,133.94,133.9,133.915,185100000.0
2009-09-09 10:09:00,133.915,133.915,133.86,133.865,230000000.0
2009-09-09 10:10:00,133.865,133.88,133.86,133.875,256800000.0
2009-09-09 10:11:00,133.875,133.92,133.875,133.92,244400000.0
2009-09-09 10:12:00,133.92,133.94,133.905,133.92,201200000.0
2009-09-09 10:13:00,133.92,133.975,133.915,133.95,345700000.0
2009-09-09 10:14:00,133.95,133.96,133.895,133.9,308500000.0
2009-09-09 10:15:00,133.9,133.91,133.865,133.87,240700000.0
2009-09-09 10:16:00,133.875,133.88,133.875,133.875,47300000.0
2009-09-09 10:17:00,133.875,133.905,133.875,133.885,183000000.0
2009-09-09 10:18:00,133.885,133.915,133.86,133.9,291000000.0
2009-09-09 10:19:00,133.9,133.915,133.885,133.915,267000000.0
2009-09-09 10:20:00,133.915,133.92,133.885,133.895,305600000.0
2009-09-09 10:21:00,133.895,133.905,133.88,133.89,231600000.0
2009-09-09 10:22:00,133.89,133.92,133.89,133.92,404100000.0
2009-09-09 10:23:00,133.925,133.93,133.865,133.92,541800000.0
2009-09-09 10:24:00,133.915,133.92,133.895,133.9,266000000.0
2009-09-09 10:25:00,133.905,133.975,133.9,133.95,378600000.0
2009-09-09 10:26:00,133.95,133.97,133.945,133.955,633999998.0
2009-09-09 10:27:00,133.96,133.975,133.94,133.97,536399999.0
2009-09-09 10:28:00,133.965,133.975,133.96,133.975,431200001.0
2009-09-09 10:29:00,133.975,133.985,133.96,133.985,310700001.0
2009-09-09 10:30:00,133.98,133.98,133.95,133.96,347500000.0
2009-09-09 10:31:00,133.96,134.03,133.96,134.03,375600000.0
2009-09-09 10:32:00,134.03,134.03,134.0,134.02,311400000.0
2009-09-09 10:33:00,134.01,134.01,133.975,133.985,349600000.0
2009-09-09 10:34:00,133.985,133.995,133.96,133.97,400900000.0
2009-09-09 10:35:00,133.97,133.99,133.96,133.98,469100000.0
2009-09-09 10:36:00,133.975,133.995,133.965,133.975,229600000.0
2009-09-09 10:37:00,133.975,133.98,133.945,133.955,272700000.0
2009-09-09 10:38:00,133.96,133.97,133.95,133.97,150600000.0
2009-09-09 10:39:00,133.97,134.02,133.965,133.995,266000000.0
2009-09-09 10:40:00,133.995,134.005,133.95,133.955,200299999.0
2009-09-09 10:41:00,133.955,133.97,133.935,133.965,206700000.0
2009-09-09 10:42:00,133.96,133.965,133.935,133.96,126800000.0
2009-09-09 10:43:00,133.945,133.96,133.925,133.96,226000000.0
2009-09-09 10:44:00,133.96,133.975,133.94,133.97,179400000.0
2009-09-09 10:45:00,133.965,133.995,133.96,133.995,126900000.0
2009-09-09 10:46:00,133.995,134.01,133.985,133.985,231700000.0
2009-09-09 10:47:00,133.985,133.99,133.965,133.97,344700000.0
2009-09-09 10:48:00,133.98,133.995,133.915,133.93,181700000.0
2009-09-09 10:49:00,133.93,133.965,133.93,133.955,326800000.0
2009-09-09 10:50:00,133.95,133.995,133.945,133.98,425200001.0
2009-09-09 10:51:00,133.99,134.005,133.985,133.99,369200000.0
2009-09-09 10:52:00,133.99,133.995,133.985,133.985,150400000.0
2009-09-09 10:53:00,133.985,133.985,133.97,133.98,145900000.0
2009-09-09 10:54:00,133.98,133.99,133.97,133.98,280000000.0
2009-09-09 10:55:00,133.98,133.985,133.97,133.985,212100000.0
2009-09-09 10:56:00,133.985,134.045,133.985,134.04,255500000.0
2009-09-09 10:57:00,134.045,134.075,134.03,134.065,246600000.0
2009-09-09 10:58:00,134.06,134.09,134.06,134.08,332600000.0
2009-09-09 10:59:00,134.085,134.095,134.065,134.075,293000000.0
2009-09-09 11:00:00,134.075,134.105,134.055,134.105,519200000.0
2009-09-09 11:01:00,134.105,134.13,134.1,134.12,405300001.0
2009-09-09 11:02:00,134.12,134.12,134.065,134.07,199200000.0
2009-09-09 11:03:00,134.075,134.11,134.075,134.1,123500000.0
2009-09-09 11:04:00,134.1,134.1,134.045,134.07,295500000.0
2009-09-09 11:05:00,134.07,134.07,134.035,134.045,229300000.0
2009-09-09 11:06:00,134.045,134.045,134.035,134.04,61700000.0
2009-09-09 11:07:00,134.04,134.04,134.025,134.025,270700000.0
2009-09-09 11:08:00,134.03,134.105,134.03,134.06,451100000.0
2009-09-09 11:09:00,134.06,134.11,134.06,134.1,304700000.0
2009-09-09 11:10:00,134.095,134.14,134.095,134.125,207300000.0
2009-09-09 11:11:00,134.12,134.15,134.095,134.105,399000000.0
2009-09-09 11:12:00,134.1,134.11,134.07,134.095,524500004.0
2009-09-09 11:13:00,134.105,134.12,134.055,134.065,535400001.0
2009-09-09 11:14:00,134.065,134.07,134.04,134.05,613000000.0
2009-09-09 11:15:00,134.055,134.065,134.045,134.06,228000000.0
2009-09-09 11:16:00,134.065,134.09,134.055,134.08,145100000.0
2009-09-09 11:17:00,134.075,134.08,134.04,134.07,195200000.0
2009-09-09 11:18:00,134.08,134.115,134.065,134.08,683899996.0
2009-09-09 11:19:00,134.08,134.1,134.075,134.095,178800000.0
2009-09-09 11:20:00,134.095,134.095,134.07,134.09,311900000.0
2009-09-09 11:21:00,134.09,134.1,134.08,134.085,271600000.0
2009-09-09 11:22:00,134.085,134.085,134.07,134.08,118100000.0
2009-09-09 11:23:00,134.075,134.075,134.03,134.04,371100000.0
2009-09-09 11:24:00,134.04,134.05,134.03,134.04,348200000.0
2009-09-09 11:25:00,134.045,134.05,134.04,134.045,136800000.0
2009-09-09 11:26:00,134.04,134.045,134.04,134.04,133500000.0
2009-09-09 11:27:00,134.04,134.05,134.025,134.045,173100000.0
2009-09-09 11:28:00,134.045,134.05,134.035,134.05,245300000.0
2009-09-09 11:29:00,134.05,134.075,134.035,134.05,341300000.0
2009-09-09 11:30:00,134.055,134.06,134.035,134.04,280000000.0
2009-09-09 11:31:00,134.04,134.09,134.035,134.08,231600000.0
2009-09-09 11:32:00,134.08,134.09,134.065,134.075,195000000.0
2009-09-09 11:33:00,134.075,134.08,134.065,134.07,255099999.0
2009-09-09 11:34:00,134.07,134.09,134.07,134.085,91800000.0
2009-09-09 11:35:00,134.085,134.1,134.08,134.09,154800000.0
2009-09-09 11:36:00,134.085,134.12,134.085,134.11,261500001.0
2009-09-09 11:37:00,134.12,134.155,134.115,134.14,265600000.0
2009-09-09 11:38:00,134.145,134.145,134.115,134.12,284800001.0
2009-09-09 11:39:00,134.12,134.135,134.115,134.13,192700000.0
2009-09-09 11:40:00,134.125,134.14,134.115,134.12,340400000.0
2009-09-09 11:41:00,134.115,134.115,134.085,134.085,106400000.0
2009-09-09 11:42:00,134.08,134.09,134.055,134.06,151900000.0
2009-09-09 11:43:00,134.06,134.09,134.055,134.07,174100000.0
2009-09-09 11:44:00,134.07,134.07,134.045,134.05,275700000.0
2009-09-09 11:45:00,134.045,134.045,134.015,134.045,377400000.0
2009-09-09 11:46:00,134.035,134.06,134.035,134.06,194000000.0
2009-09-09 11:47:00,134.06,134.1,134.06,134.09,558200001.0
2009-09-09 11:48:00,134.09,134.105,134.075,134.09,356400000.0
2009-09-09 11:49:00,134.085,134.095,134.075,134.095,270300000.0
2009-09-09 11:50:00,134.09,134.095,134.065,134.095,319400000.0
2009-09-09 11:51:00,134.095,134.1,134.055,134.065,411800001.0
2009-09-09 11:52:00,134.07,134.085,134.05,134.065,304099997.0
2009-09-09 11:53:00,134.065,134.065,134.05,134.065,208400000.0
2009-09-09 11:54:00,134.065,134.085,134.045,134.07,504200000.0
2009-09-09 11:55:00,134.07,134.1,134.07,134.08,478600000.0
2009-09-09 11:56:00,134.09,134.165,134.085,134.125,258699999.0
2009-09-09 11:57:00,134.125,134.16,134.125,134.13,139700000.0
2009-09-09 11:58:00,134.13,134.175,134.13,134.165,414100000.0
2009-09-09 11:59:00,134.16,134.175,134.135,134.145,333600000.0
2009-09-09 12:00:00,134.15,134.165,134.135,134.155,320100000.0
2009-09-09 12:01:00,134.155,134.155,134.135,134.135,560600000.0
2009-09-09 12:02:00,134.135,134.16,134.125,134.15,354100000.0
2009-09-09 12:03:00,134.15,134.17,134.15,134.15,110200000.0
2009-09-09 12:04:00,134.155,134.155,134.13,134.135,94800000.0
2009-09-09 12:05:00,134.13,134.145,134.125,134.145,166100000.0
2009-09-09 12:06:00,134.145,134.145,134.13,134.13,128700000.0
2009-09-09 12:07:00,134.13,134.13,134.085,134.085,249900000.0
2009-09-09 12:08:00,134.09,134.11,134.085,134.105,255400000.0
2009-09-09 12:09:00,134.095,134.12,134.095,134.1,116600000.0
2009-09-09 12:10:00,134.12,134.12,134.11,134.11,168500000.0
2009-09-09 12:11:00,134.11,134.14,134.1,134.12,318700000.0
2009-09-09 12:12:00,134.12,134.14,134.11,134.13,459400000.0
2009-09-09 12:13:00,134.13,134.155,134.13,134.135,356300001.0
2009-09-09 12:14:00,134.135,134.155,134.135,134.14,153400000.0
2009-09-09 12:15:00,134.14,134.15,134.14,134.145,68000000.0
2009-09-09 12:16:00,134.145,134.175,134.14,134.165,178100000.0
2009-09-09 12:17:00,134.16,134.165,134.155,134.155,66100000.0
2009-09-09 12:18:00,134.16,134.16,134.11,134.15,361000000.0
2009-09-09 12:19:00,134.15,134.15,134.105,134.11,360500000.0
2009-09-09 12:20:00,134.11,134.12,134.105,134.12,305600000.0
2009-09-09 12:21:00,134.12,134.145,134.12,134.14,210000000.0
2009-09-09 12:22:00,134.14,134.14,134.11,134.11,183600000.0
2009-09-09 12:23:00,134.11,134.135,134.11,134.13,236600000.0
2009-09-09 12:24:00,134.13,134.14,134.125,134.13,161700000.0
2009-09-09 12:25:00,134.13,134.145,134.13,134.14,170500000.0
2009-09-09 12:26:00,134.14,134.145,134.115,134.115,230700000.0
2009-09-09 12:27:00,134.115,134.13,134.115,134.12,270400000.0
2009-09-09 12:28:00,134.12,134.135,134.12,134.12,188800000.0
2009-09-09 12:29:00,134.12,134.135,134.12,134.12,107600000.0
2009-09-09 12:30:00,134.125,134.135,134.12,134.13,195800000.0
2009-09-09 12:31:00,134.13,134.135,134.08,134.09,371699998.0
2009-09-09 12:32:00,134.09,134.1,134.085,134.09,160400000.0
2009-09-09 12:33:00,134.09,134.095,134.08,134.08,90200000.0
2009-09-09 12:34:00,134.085,134.105,134.08,134.095,224900001.0
2009-09-09 12:35:00,134.095,134.1,134.065,134.065,330700000.0
2009-09-09 12:36:00,134.065,134.075,134.05,134.05,361600005.0
2009-09-09 12:37:00,134.05,134.06,134.04,134.05,264300000.0
2009-09-09 12:38:00,134.05,134.055,134.025,134.045,152700000.0
2009-09-09 12:39:00,134.045,134.095,134.045,134.085,140800000.0
2009-09-09 12:40:00,134.075,134.105,134.075,134.105,145800000.0
2009-09-09 12:41:00,134.105,134.115,134.105,134.105,112600000.0
2009-09-09 12:42:00,134.105,134.105,134.08,134.105,236000000.0
2009-09-09 12:43:00,134.095,134.1,134.08,134.1,107700000.0
2009-09-09 12:44:00,134.095,134.11,134.085,134.09,169800000.0
2009-09-09 12:45:00,134.09,134.095,134.07,134.075,288300000.0
2009-09-09 12:46:00,134.07,134.085,134.07,134.075,104400000.0
2009-09-09 12:47:00,134.085,134.095,134.075,134.08,86200000.0
2009-09-09 12:48:00,134.075,134.085,134.07,134.08,90200000.0
2009-09-09 12:49:00,134.075,134.085,134.065,134.065,44800000.0
2009-09-09 12:50:00,134.07,134.07,134.03,134.04,201900000.0
2009-09-09 12:51:00,134.04,134.045,134.005,134.005,323600000.0
2009-09-09 12:52:00,134.005,134.055,134.0,134.045,321000000.0
2009-09-09 12:53:00,134.045,134.065,134.04,134.04,371899998.0
2009-09-09 12:54:00,134.04,134.1,134.04,134.085,404600001.0
2009-09-09 12:55:00,134.085,134.09,134.085,134.085,100400000.0
2009-09-09 12:56:00,134.085,134.105,134.08,134.085,91500000.0
2009-09-09 12:57:00,134.085,134.085,134.075,134.075,32500000.0
2009-09-09 12:58:00,134.075,134.085,134.065,134.08,360900000.0
2009-09-09 12:59:00,134.08,134.11,134.07,134.09,539100000.0
2009-09-09 13:00:00,134.09,134.135,134.09,134.115,390699999.0
2009-09-09 13:01:00,134.115,134.14,134.115,134.12,210800000.0
2009-09-09 13:02:00,134.11,134.12,134.105,134.105,220600000.0
2009-09-09 13:03:00,134.105,134.105,134.015,134.015,241500000.0
2009-09-09 13:04:00,134.02,134.065,134.02,134.06,226200000.0
2009-09-09 13:05:00,134.06,134.085,134.045,134.08,185800000.0
2009-09-09 13:06:00,134.08,134.095,134.07,134.07,98100000.0
2009-09-09 13:07:00,134.07,134.1,134.05,134.095,434500000.0
2009-09-09 13:08:00,134.09,134.11,134.07,134.075,187800000.0
2009-09-09 13:09:00,134.08,134.11,134.08,134.11,317200000.0
2009-09-09 13:10:00,134.105,134.11,134.085,134.085,209400000.0
2009-09-09 13:11:00,134.085,134.09,134.04,134.055,148400000.0
2009-09-09 13:12:00,134.06,134.1,134.055,134.065,452700000.0
2009-09-09 13:13:00,134.075,134.09,134.07,134.09,304900000.0
2009-09-09 13:14:00,134.095,134.115,134.085,134.11,324800001.0
2009-09-09 13:15:00,134.11,134.13,134.09,134.12,168500000.0
2009-09-09 13:16:00,134.115,134.12,134.07,134.08,303199999.0
2009-09-09 13:17:00,134.075,134.08,134.065,134.065,209900000.0
2009-09-09 13:18:00,134.065,134.08,134.04,134.045,282600000.0
2009-09-09 13:19:00,134.065,134.09,134.05,134.085,250500000.0
2009-09-09 13:20:00,134.09,134.09,134.075,134.085,274200000.0
2009-09-09 13:21:00,134.085,134.09,134.065,134.065,73400000.0
2009-09-09 13:22:00,134.065,134.075,134.045,134.06,451000000.0
2009-09-09 13:23:00,134.06,134.085,134.055,134.08,386099997.0
2009-09-09 13:24:00,134.08,134.09,134.035,134.035,240900000.0
2009-09-09 13:25:00,134.03,134.05,134.03,134.05,175700000.0
2009-09-09 13:26:00,134.05,134.085,134.045,134.08,203000000.0
2009-09-09 13:27:00,134.085,134.085,134.07,134.08,141400000.0
2009-09-09 13:28:00,134.08,134.105,134.075,134.105,321200000.0
2009-09-09 13:29:00,134.11,134.115,134.05,134.05,560600000.0
2009-09-09 13:30:00,134.06,134.07,134.045,134.07,332300000.0
2009-09-09 13:31:00,134.065,134.115,134.06,134.1,273500000.0
2009-09-09 13:32:00,134.1,134.125,134.09,134.125,265300001.0
2009-09-09 13:33:00,134.12,134.125,134.1,134.11,334700000.0
2009-09-09 13:34:00,134.11,134.12,134.105,134.11,222900000.0
2009-09-09 13:35:00,134.11,134.115,134.105,134.115,184600000.0
2009-09-09 13:36:00,134.115,134.15,134.115,134.14,263000000.0
2009-09-09 13:37:00,134.145,134.155,134.1,134.105,286700000.0
2009-09-09 13:38:00,134.11,134.12,134.095,134.095,244100000.0
2009-09-09 13:39:00,134.095,134.115,134.095,134.1,184800000.0
2009-09-09 13:40:00,134.1,134.155,134.1,134.155,496500000.0
2009-09-09 13:41:00,134.155,134.185,134.15,134.175,509100000.0
2009-09-09 13:42:00,134.175,134.18,134.165,134.17,217800000.0
2009-09-09 13:43:00,134.17,134.17,134.135,134.14,369800001.0
2009-09-09 13:44:00,134.14,134.165,134.135,134.155,184800000.0
2009-09-09 13:45:00,134.155,134.18,134.155,134.175,254700001.0
2009-09-09 13:46:00,134.175,134.225,134.16,134.185,434000000.0
2009-09-09 13:47:00,134.185,134.2,134.145,134.165,299400000.0
2009-09-09 13:48:00,134.17,134.21,134.155,134.185,251700000.0
2009-09-09 13:49:00,134.185,134.22,134.165,134.215,353600000.0
2009-09-09 13:50:00,134.205,134.24,134.185,134.23,454300000.0
2009-09-09 13:51:00,134.23,134.28,134.22,134.26,665500000.0
2009-09-09 13:52:00,134.26,134.28,134.245,134.28,551999998.0
2009-09-09 13:53:00,134.275,134.275,134.215,134.24,766000000.0
2009-09-09 13:54:00,134.24,134.255,134.235,134.255,221000000.0
2009-09-09 13:55:00,134.25,134.255,134.18,134.19,588800000.0
2009-09-09 13:56:00,134.19,134.195,134.11,134.155,529300000.0
2009-09-09 13:57:00,134.155,134.165,134.105,134.12,442100000.0
2009-09-09 13:58:00,134.12,134.12,134.055,134.08,445800000.0
2009-09-09 13:59:00,134.08,134.13,134.06,134.11,615100000.0
2009-09-09 14:00:00,134.115,134.17,134.115,134.15,350700000.0
2009-09-09 14:01:00,134.15,134.15,134.085,134.1,312700000.0
2009-09-09 14:02:00,134.105,134.14,134.095,134.14,340800000.0
2009-09-09 14:03:00,134.14,134.14,134.1,134.105,148000000.0
2009-09-09 14:04:00,134.12,134.135,134.11,134.125,214800000.0
2009-09-09 14:05:00,134.12,134.125,134.085,134.09,449300001.0
2009-09-09 14:06:00,134.09,134.11,134.09,134.11,264900000.0
2009-09-09 14:07:00,134.115,134.13,134.105,134.115,217400000.0
2009-09-09 14:08:00,134.115,134.135,134.115,134.135,264300000.0
2009-09-09 14:09:00,134.135,134.175,134.12,134.14,401800000.0
2009-09-09 14:10:00,134.14,134.175,134.14,134.165,237900000.0
2009-09-09 14:11:00,134.165,134.17,134.145,134.17,340900000.0
2009-09-09 14:12:00,134.175,134.2,134.165,134.19,450800000.0
2009-09-09 14:13:00,134.185,134.235,134.175,134.215,509100000.0
2009-09-09 14:14:00,134.215,134.215,134.11,134.115,669800000.0
2009-09-09 14:15:00,134.12,134.145,134.12,134.13,466500001.0
2009-09-09 14:16:00,134.13,134.175,134.13,134.14,446600003.0
2009-09-09 14:17:00,134.14,134.21,134.14,134.21,659700003.0
2009-09-09 14:18:00,134.21,134.21,134.175,134.18,502400000.0
2009-09-09 14:19:00,134.185,134.19,134.145,134.17,491099998.0
2009-09-09 14:20:00,134.17,134.19,134.11,134.13,725100001.0
2009-09-09 14:21:00,134.13,134.21,134.12,134.19,859599999.0
2009-09-09 14:22:00,134.19,134.19,134.155,134.155,734399997.0
2009-09-09 14:23:00,134.155,134.195,134.145,134.185,623599998.0
2009-09-09 14:24:00,134.19,134.22,134.16,134.195,627800001.0
2009-09-09 14:25:00,134.19,134.235,134.185,134.225,505900000.0
2009-09-09 14:26:00,134.22,134.27,134.215,134.23,604500000.0
2009-09-09 14:27:00,134.23,134.245,134.2,134.225,677800000.0
2009-09-09 14:28:00,134.225,134.225,134.18,134.18,451000000.0
2009-09-09 14:29:00,134.18,134.26,134.18,134.24,410400000.0
2009-09-09 14:30:00,134.245,134.38,134.245,134.355,668100000.0
2009-09-09 14:31:00,134.355,134.36,134.27,134.28,601100000.0
2009-09-09 14:32:00,134.28,134.33,134.265,134.315,574800000.0
2009-09-09 14:33:00,134.315,134.315,134.26,134.26,421100000.0
2009-09-09 14:34:00,134.27,134.305,134.265,134.295,295700000.0
2009-09-09 14:35:00,134.295,134.315,134.23,134.255,751100000.0
2009-09-09 14:36:00,134.26,134.33,134.245,134.295,537900000.0
2009-09-09 14:37:00,134.295,134.32,134.27,134.29,528800001.0
2009-09-09 14:38:00,134.295,134.295,134.23,134.24,396400000.0
2009-09-09 14:39:00,134.24,134.28,134.23,134.275,312900000.0
2009-09-09 14:40:00,134.275,134.28,134.23,134.24,416200000.0
2009-09-09 14:41:00,134.25,134.31,134.23,134.305,549900001.0
2009-09-09 14:42:00,134.305,134.305,134.25,134.255,396300000.0
2009-09-09 14:43:00,134.255,134.31,134.255,134.27,571400000.0
2009-09-09 14:44:00,134.265,134.31,134.26,134.26,412400000.0
2009-09-09 14:45:00,134.26,134.285,134.245,134.245,422100000.0
2009-09-09 14:46:00,134.245,134.305,134.245,134.295,376800000.0
2009-09-09 14:47:00,134.295,134.295,134.255,134.265,243000000.0
2009-09-09 14:48:00,134.265,134.285,134.26,134.265,509900000.0
2009-09-09 14:49:00,134.265,134.275,134.255,134.265,258400000.0
2009-09-09 14:50:00,134.27,134.315,134.27,134.3,161500000.0
2009-09-09 14:51:00,134.3,134.37,134.295,134.37,500800000.0
2009-09-09 14:52:00,134.37,134.38,134.35,134.37,540100000.0
2009-09-09 14:53:00,134.38,134.405,134.355,134.375,740099998.0
2009-09-09 14:54:00,134.375,134.385,134.355,134.375,692299999.0
2009-09-09 14:55:00,134.37,134.37,134.325,134.34,631499999.0
2009-09-09 14:56:00,134.33,134.34,134.325,134.34,430000000.0
2009-09-09 14:57:00,134.33,134.36,134.325,134.35,436899999.0
2009-09-09 14:58:00,134.35,134.375,134.345,134.36,817300001.0
2009-09-09 14:59:00,134.36,134.37,134.28,134.28,598700001.0
2009-09-09 15:00:00,134.28,134.315,134.265,134.305,602000000.0
2009-09-09 15:01:00,134.305,134.345,134.305,134.335,243600000.0
2009-09-09 15:02:00,134.335,134.35,134.29,134.295,507200000.0
2009-09-09 15:03:00,134.295,134.355,134.28,134.35,524499999.0
2009-09-09 15:04:00,134.355,134.38,134.32,134.34,635100001.0
2009-09-09 15:05:00,134.34,134.365,134.315,134.36,608500000.0
2009-09-09 15:06:00,134.36,134.37,134.325,134.33,857400000.0
2009-09-09 15:07:00,134.325,134.385,134.295,134.335,707399999.0
2009-09-09 15:08:00,134.34,134.36,134.29,134.29,301900000.0
2009-09-09 15:09:00,134.29,134.31,134.26,134.275,574900000.0
2009-09-09 15:10:00,134.275,134.375,134.255,134.37,455199999.0
2009-09-09 15:11:00,134.335,134.36,134.295,134.33,647200000.0
2009-09-09 15:12:00,134.33,134.335,134.295,134.295,326900000.0
2009-09-09 15:13:00,134.305,134.325,134.29,134.3,208500000.0
2009-09-09 15:14:00,134.3,134.305,134.275,134.275,224900000.0
2009-09-09 15:15:00,134.275,134.285,134.245,134.255,494000000.0
2009-09-09 15:16:00,134.255,134.29,134.245,134.27,361000000.0
2009-09-09 15:17:00,134.265,134.3,134.26,134.285,464500000.0
2009-09-09 15:18:00,134.285,134.29,134.27,134.28,593100000.0
2009-09-09 15:19:00,134.28,134.325,134.26,134.26,396000000.0
2009-09-09 15:20:00,134.26,134.27,134.255,134.26,210200000.0
2009-09-09 15:21:00,134.26,134.305,134.26,134.3,227800000.0
2009-09-09 15:22:00,134.3,134.31,134.26,134.26,471000000.0
2009-09-09 15:23:00,134.265,134.275,134.22,134.265,418900000.0
2009-09-09 15:24:00,134.265,134.305,134.265,134.28,519900000.0
2009-09-09 15:25:00,134.285,134.3,134.255,134.28,489899998.0
2009-09-09 15:26:00,134.28,134.28,134.23,134.25,487600001.0
2009-09-09 15:27:00,134.25,134.305,134.25,134.275,410500001.0
2009-09-09 15:28:00,134.275,134.28,134.23,134.235,700599998.0
2009-09-09 15:29:00,134.235,134.26,134.22,134.245,364600000.0
2009-09-09 15:30:00,134.25,134.27,134.22,134.26,543300000.0
2009-09-09 15:31:00,134.26,134.275,134.205,134.205,306900000.0
2009-09-09 15:32:00,134.2,134.21,134.1,134.12,686500001.0
2009-09-09 15:33:00,134.13,134.13,134.05,134.075,820000001.0
2009-09-09 15:34:00,134.075,134.135,134.06,134.125,514000001.0
2009-09-09 15:35:00,134.11,134.15,134.075,134.08,568100000.0
2009-09-09 15:36:00,134.085,134.13,134.07,134.125,815799999.0
2009-09-09 15:37:00,134.125,134.135,134.075,134.13,448599998.0
2009-09-09 15:38:00,134.135,134.15,134.105,134.105,363700000.0
2009-09-09 15:39:00,134.1,134.165,134.05,134.055,541600000.0
2009-09-09 15:40:00,134.06,134.135,134.045,134.12,413800000.0
2009-09-09 15:41:00,134.12,134.165,134.115,134.165,512399999.0
2009-09-09 15:42:00,134.17,134.18,134.13,134.16,411800000.0
2009-09-09 15:43:00,134.16,134.185,134.135,134.185,654600000.0
2009-09-09 15:44:00,134.18,134.19,134.14,134.17,376000000.0
2009-09-09 15:45:00,134.17,134.265,134.17,134.265,357900000.0
2009-09-09 15:46:00,134.265,134.28,134.245,134.26,447700000.0
2009-09-09 15:47:00,134.26,134.27,134.225,134.23,514500000.0
2009-09-09 15:48:00,134.23,134.285,134.23,134.245,879300000.0
2009-09-09 15:49:00,134.245,134.25,134.195,134.195,687400000.0
2009-09-09 15:50:00,134.19,134.285,134.165,134.245,623600001.0
2009-09-09 15:51:00,134.245,134.25,134.2,134.25,553600000.0
2009-09-09 15:52:00,134.255,134.27,134.19,134.225,589100000.0
2009-09-09 15:53:00,134.225,134.23,134.185,134.225,447200000.0
2009-09-09 15:54:00,134.22,134.23,134.2,134.23,413700000.0
2009-09-09 15:55:00,134.23,134.23,134.14,134.195,291100000.0
2009-09-09 15:56:00,134.19,134.19,134.135,134.135,584800000.0
2009-09-09 15:57:00,134.14,134.195,134.135,134.15,531600000.0
2009-09-09 15:58:00,134.145,134.155,133.995,134.02,765299999.0
2009-09-09 15:59:00,134.02,134.09,134.015,134.03,688400000.0
2009-09-09 16:00:00,134.03,134.075,133.905,133.955,582300000.0
2009-09-09 16:01:00,133.945,134.005,133.945,133.98,434600000.0
2009-09-09 16:02:00,133.985,133.995,133.8,133.81,820300000.0
2009-09-09 16:03:00,133.805,133.805,133.585,133.785,657600000.0
2009-09-09 16:04:00,133.795,133.86,133.73,133.8,610600000.0
2009-09-09 16:05:00,133.8,133.835,133.79,133.815,711000004.0
2009-09-09 16:06:00,133.815,133.85,133.795,133.84,719800000.0
2009-09-09 16:07:00,133.845,133.86,133.8,133.81,620400001.0
2009-09-09 16:08:00,133.815,133.83,133.77,133.785,659300000.0
2009-09-09 16:09:00,133.785,133.785,133.7,133.715,468600000.0
2009-09-09 16:10:00,133.72,133.73,133.645,133.71,456499999.0
2009-09-09 16:11:00,133.71,133.81,133.71,133.775,567900000.0
2009-09-09 16:12:00,133.775,133.83,133.775,133.82,552500000.0
2009-09-09 16:13:00,133.82,133.83,133.735,133.79,604400000.0
2009-09-09 16:14:00,133.79,133.8,133.74,133.78,482300000.0
2009-09-09 16:15:00,133.78,133.835,133.69,133.72,578000000.0
2009-09-09 16:16:00,133.72,133.725,133.69,133.69,335300000.0
2009-09-09 16:17:00,133.69,133.73,133.66,133.73,508200000.0
2009-09-09 16:18:00,133.73,133.755,133.685,133.73,508400001.0
2009-09-09 16:19:00,133.73,133.755,133.705,133.705,590300000.0
2009-09-09 16:20:00,133.71,133.765,133.71,133.765,333100000.0
2009-09-09 16:21:00,133.765,133.765,133.725,133.74,465600000.0
2009-09-09 16:22:00,133.735,133.82,133.725,133.79,551099996.0
2009-09-09 16:23:00,133.79,133.865,133.79,133.85,678799998.0
2009-09-09 16:24:00,133.85,133.87,133.775,133.815,489700000.0
2009-09-09 16:25:00,133.815,133.85,133.79,133.815,574400000.0
2009-09-09 16:26:00,133.815,133.82,133.78,133.785,634100003.0
2009-09-09 16:27:00,133.775,133.785,133.745,133.755,498700000.0
2009-09-09 16:28:00,133.755,133.775,133.74,133.76,327100000.0
2009-09-09 16:29:00,133.76,133.765,133.71,133.72,411100000.0
2009-09-09 16:30:00,133.72,133.725,133.675,133.7,376000000.0
2009-09-09 16:31:00,133.705,133.77,133.705,133.765,537400000.0
2009-09-09 16:32:00,133.765,133.775,133.72,133.755,477800000.0
2009-09-09 16:33:00,133.75,133.765,133.675,133.68,560099998.0
2009-09-09 16:34:00,133.68,133.745,133.68,133.735,406300000.0
2009-09-09 16:35:00,133.735,133.75,133.71,133.74,252500000.0
2009-09-09 16:36:00,133.74,133.78,133.7,133.78,392300000.0
2009-09-09 16:37:00,133.78,133.845,133.765,133.79,595200000.0
2009-09-09 16:38:00,133.79,133.805,133.735,133.79,596100000.0
2009-09-09 16:39:00,133.79,133.85,133.785,133.81,611299999.0
2009-09-09 16:40:00,133.81,133.845,133.745,133.78,609400002.0
2009-09-09 16:41:00,133.79,133.79,133.735,133.75,560700000.0
2009-09-09 16:42:00,133.755,133.84,133.745,133.815,504199999.0
2009-09-09 16:43:00,133.815,133.815,133.77,133.8,387100000.0
2009-09-09 16:44:00,133.8,133.815,133.78,133.815,475500001.0
2009-09-09 16:45:00,133.815,133.815,133.775,133.79,413800000.0
2009-09-09 16:46:00,133.79,133.85,133.79,133.84,523400000.0
2009-09-09 16:47:00,133.835,133.87,133.835,133.85,341300000.0
2009-09-09 16:48:00,133.85,133.86,133.805,133.835,244200000.0
2009-09-09 16:49:00,133.825,133.84,133.8,133.81,420900000.0
2009-09-09 16:50:00,133.81,133.815,133.765,133.785,264300000.0
2009-09-09 16:51:00,133.79,133.84,133.79,133.805,466999998.0
2009-09-09 16:52:00,133.81,133.845,133.81,133.81,283600001.0
2009-09-09 16:53:00,133.81,133.825,133.765,133.775,467200000.0
2009-09-09 16:54:00,133.775,133.875,133.775,133.85,329200000.0
2009-09-09 16:55:00,133.85,133.875,133.845,133.85,212100000.0
2009-09-09 16:56:00,133.85,133.885,133.835,133.85,352300000.0
2009-09-09 16:57:00,133.85,133.85,133.785,133.81,456900000.0
2009-09-09 16:58:00,133.82,133.85,133.82,133.825,321100000.0
2009-09-09 16:59:00,133.825,133.825,133.75,133.77,660799999.0
2009-09-09 17:00:00,133.775,133.8,133.76,133.785,327100000.0
2009-09-09 17:01:00,133.785,133.83,133.77,133.83,346000000.0
2009-09-09 17:02:00,133.83,133.86,133.82,133.86,389400000.0
2009-09-09 17:03:00,133.855,133.88,133.845,133.87,334800000.0
2009-09-09 17:04:00,133.87,133.88,133.845,133.86,416200000.0
2009-09-09 17:05:00,133.86,133.875,133.845,133.87,269500000.0
2009-09-09 17:06:00,133.875,133.875,133.835,133.845,379500000.0
2009-09-09 17:07:00,133.845,133.87,133.83,133.87,462000000.0
2009-09-09 17:08:00,133.865,133.865,133.775,133.78,597800001.0
2009-09-09 17:09:00,133.78,133.785,133.76,133.77,478300001.0
2009-09-09 17:10:00,133.77,133.8,133.77,133.78,377100000.0
2009-09-09 17:11:00,133.78,133.785,133.77,133.775,249300000.0
2009-09-09 17:12:00,133.78,133.785,133.745,133.785,294500000.0
2009-09-09 17:13:00,133.79,133.81,133.76,133.78,367800000.0
2009-09-09 17:14:00,133.78,133.845,133.775,133.79,423199999.0
2009-09-09 17:15:00,133.79,133.79,133.765,133.79,282200000.0
2009-09-09 17:16:00,133.785,133.81,133.77,133.78,512800000.0
2009-09-09 17:17:00,133.78,133.795,133.77,133.79,363300000.0
2009-09-09 17:18:00,133.79,133.83,133.765,133.815,272500000.0
2009-09-09 17:19:00,133.82,133.855,133.81,133.84,373500000.0
2009-09-09 17:20:00,133.84,133.855,133.83,133.84,289400000.0
2009-09-09 17:21:00,133.84,133.87,133.83,133.87,140700000.0
2009-09-09 17:22:00,133.865,133.935,133.85,133.925,258400000.0
2009-09-09 17:23:00,133.92,133.925,133.885,133.91,307100000.0
2009-09-09 17:24:00,133.925,133.945,133.905,133.905,363100000.0
2009-09-09 17:25:00,133.905,133.935,133.905,133.93,410300000.0
2009-09-09 17:26:00,133.93,133.955,133.895,133.92,295700000.0
2009-09-09 17:27:00,133.915,133.935,133.875,133.88,303600000.0
2009-09-09 17:28:00,133.88,133.895,133.85,133.855,385900001.0
2009-09-09 17:29:00,133.86,133.87,133.825,133.835,419800000.0
2009-09-09 17:30:00,133.835,133.915,133.83,133.895,391600000.0
2009-09-09 17:31:00,133.895,133.91,133.87,133.895,270200000.0
2009-09-09 17:32:00,133.895,133.91,133.835,133.87,282000000.0
2009-09-09 17:33:00,133.87,133.905,133.86,133.905,261800000.0
2009-09-09 17:34:00,133.905,133.91,133.88,133.885,403100000.0
2009-09-09 17:35:00,133.89,133.9,133.875,133.9,228600000.0
2009-09-09 17:36:00,133.9,133.955,133.885,133.955,393700000.0
2009-09-09 17:37:00,133.96,134.005,133.945,133.99,379700000.0
2009-09-09 17:38:00,133.99,133.995,133.955,133.98,268600000.0
2009-09-09 17:39:00,133.975,133.98,133.94,133.94,665400004.0
2009-09-09 17:40:00,133.935,133.95,133.875,133.875,415300000.0
2009-09-09 17:41:00,133.875,133.92,133.87,133.91,350000000.0
2009-09-09 17:42:00,133.91,133.92,133.875,133.895,289000000.0
2009-09-09 17:43:00,133.895,133.9,133.85,133.86,327899999.0
2009-09-09 17:44:00,133.855,133.885,133.835,133.885,415600000.0
2009-09-09 17:45:00,133.885,133.885,133.82,133.85,380200000.0
2009-09-09 17:46:00,133.85,133.875,133.84,133.855,258300000.0
2009-09-09 17:47:00,133.855,133.87,133.835,133.86,409900000.0
2009-09-09 17:48:00,133.855,133.87,133.84,133.84,344299999.0
2009-09-09 17:49:00,133.84,133.895,133.84,133.895,273200000.0
2009-09-09 17:50:00,133.895,133.945,133.895,133.935,292800000.0
2009-09-09 17:51:00,133.94,133.94,133.925,133.93,233500000.0
2009-09-09 17:52:00,133.93,133.93,133.87,133.87,520700000.0
2009-09-09 17:53:00,133.875,133.89,133.87,133.875,281700000.0
2009-09-09 17:54:00,133.885,133.885,133.835,133.855,318000000.0
2009-09-09 17:55:00,133.855,133.855,133.81,133.82,170800000.0
2009-09-09 17:56:00,133.815,133.83,133.805,133.805,164400000.0
2009-09-09 17:57:00,133.81,133.86,133.805,133.855,188200000.0
2009-09-09 17:58:00,133.855,133.875,133.84,133.855,296000000.0
2009-09-09 17:59:00,133.855,133.905,133.845,133.845,177000000.0
2009-09-09 18:00:00,133.845,133.88,133.84,133.87,185900000.0
2009-09-09 18:01:00,133.875,133.875,133.83,133.845,278000000.0
2009-09-09 18:02:00,133.835,133.85,133.825,133.825,65100000.0
2009-09-09 18:03:00,133.825,133.895,133.825,133.85,470900000.0
2009-09-09 18:04:00,133.85,133.88,133.85,133.875,257300000.0
2009-09-09 18:05:00,133.87,133.935,133.865,133.93,287200000.0
2009-09-09 18:06:00,133.93,133.93,133.895,133.91,543400000.0
2009-09-09 18:07:00,133.915,133.92,133.87,133.885,419700000.0
2009-09-09 18:08:00,133.885,133.9,133.87,133.88,173500000.0
2009-09-09 18:09:00,133.88,133.895,133.86,133.865,107500000.0
2009-09-09 18:10:00,133.865,133.91,133.845,133.9,381600000.0
2009-09-09 18:11:00,133.9,133.915,133.885,133.885,334100001.0
2009-09-09 18:12:00,133.885,133.89,133.855,133.855,399100000.0
2009-09-09 18:13:00,133.855,133.855,133.835,133.855,284400000.0
2009-09-09 18:14:00,133.855,133.87,133.855,133.855,107400000.0
2009-09-09 18:15:00,133.855,133.865,133.85,133.855,129000000.0
2009-09-09 18:16:00,133.855,133.865,133.85,133.855,105500000.0
2009-09-09 18:17:00,133.855,133.885,133.855,133.875,155600000.0
2009-09-09 18:18:00,133.88,133.895,133.87,133.895,228900000.0
2009-09-09 18:19:00,133.895,133.92,133.895,133.9,130600000.0
2009-09-09 18:20:00,133.905,133.92,133.905,133.91,65200000.0
2009-09-09 18:21:00,133.905,133.91,133.895,133.905,200300000.0
2009-09-09 18:22:00,133.905,133.91,133.9,133.9,162600000.0
2009-09-09 18:23:00,133.91,133.92,133.9,133.91,90100000.0
2009-09-09 18:24:00,133.91,133.91,133.9,133.905,15200000.0
2009-09-09 18:25:00,133.905,133.925,133.89,133.915,140300000.0
2009-09-09 18:26:00,133.925,133.925,133.9,133.91,173700000.0
2009-09-09 18:27:00,133.915,133.93,133.915,133.925,212500000.0
2009-09-09 18:28:00,133.92,133.92,133.905,133.915,122400000.0
2009-09-09 18:29:00,133.92,133.92,133.855,133.865,192600000.0
2009-09-09 18:30:00,133.865,133.885,133.85,133.885,238500000.0
2009-09-09 18:31:00,133.885,133.89,133.87,133.875,168800000.0
2009-09-09 18:32:00,133.875,133.875,133.82,133.835,231500000.0
2009-09-09 18:33:00,133.835,133.84,133.815,133.83,168300000.0
2009-09-09 18:34:00,133.835,133.835,133.79,133.795,178400000.0
2009-09-09 18:35:00,133.795,133.83,133.79,133.83,162600000.0
2009-09-09 18:36:00,133.83,133.835,133.82,133.825,57200000.0
2009-09-09 18:37:00,133.83,133.84,133.815,133.815,121000000.0
2009-09-09 18:38:00,133.81,133.82,133.785,133.785,173700000.0
2009-09-09 18:39:00,133.785,133.825,133.785,133.79,231500000.0
2009-09-09 18:40:00,133.79,133.82,133.78,133.815,262200000.0
2009-09-09 18:41:00,133.815,133.83,133.81,133.825,183000000.0
2009-09-09 18:42:00,133.825,133.85,133.825,133.825,137000000.0
2009-09-09 18:43:00,133.835,133.845,133.81,133.835,134400000.0
2009-09-09 18:44:00,133.835,133.835,133.795,133.815,138400000.0
2009-09-09 18:45:00,133.815,133.83,133.81,133.82,163000000.0
2009-09-09 18:46:00,133.82,133.845,133.82,133.845,137600000.0
2009-09-09 18:47:00,133.85,133.86,133.835,133.855,109000000.0
2009-09-09 18:48:00,133.855,133.87,133.85,133.865,114900000.0
2009-09-09 18:49:00,133.865,133.865,133.84,133.86,74800000.0
2009-09-09 18:50:00,133.855,133.89,133.855,133.87,212600000.0
2009-09-09 18:51:00,133.87,133.88,133.855,133.87,72100000.0
2009-09-09 18:52:00,133.875,133.885,133.86,133.885,331600000.0
2009-09-09 18:53:00,133.88,133.885,133.865,133.875,93600000.0
2009-09-09 18:54:00,133.875,133.895,133.87,133.885,205100000.0
2009-09-09 18:55:00,133.885,133.97,133.88,133.96,278700000.0
2009-09-09 18:56:00,133.96,133.965,133.945,133.965,152900000.0
2009-09-09 18:57:00,133.97,133.97,133.89,133.94,155200000.0
2009-09-09 18:58:00,133.935,133.95,133.915,133.92,232900000.0
2009-09-09 18:59:00,133.925,133.975,133.92,133.975,129300000.0
2009-09-09 19:00:00,133.975,133.99,133.905,133.905,239100000.0
2009-09-09 19:01:00,133.915,133.915,133.825,133.835,412700000.0
2009-09-09 19:02:00,133.835,133.95,133.825,133.9,399700000.0
2009-09-09 19:03:00,133.9,133.98,133.875,133.93,243600000.0
2009-09-09 19:04:00,133.93,133.955,133.925,133.93,146200000.0
2009-09-09 19:05:00,133.935,133.945,133.895,133.92,320400000.0
2009-09-09 19:06:00,133.925,134.0,133.925,133.935,338200000.0
2009-09-09 19:07:00,133.94,133.945,133.905,133.905,244000000.0
2009-09-09 19:08:00,133.905,133.925,133.9,133.905,108500000.0
2009-09-09 19:09:00,133.905,133.945,133.9,133.945,77700000.0
2009-09-09 19:10:00,133.945,133.945,133.91,133.93,166000000.0
2009-09-09 19:11:00,133.93,133.95,133.885,133.925,253200000.0
2009-09-09 19:12:00,133.925,133.925,133.875,133.905,99300000.0
2009-09-09 19:13:00,133.9,133.965,133.895,133.925,176600000.0
2009-09-09 19:14:00,133.925,133.95,133.925,133.935,222600000.0
2009-09-09 19:15:00,133.935,133.965,133.9,133.925,322800000.0
2009-09-09 19:16:00,133.925,133.99,133.925,133.98,177600000.0
2009-09-09 19:17:00,133.98,134.01,133.885,133.905,471200000.0
2009-09-09 19:18:00,133.905,133.97,133.895,133.95,224600000.0
2009-09-09 19:19:00,133.955,134.02,133.94,133.955,421800001.0
2009-09-09 19:20:00,133.955,133.975,133.945,133.95,333000000.0
2009-09-09 19:21:00,133.95,133.97,133.945,133.97,228400000.0
2009-09-09 19:22:00,133.97,133.98,133.95,133.975,71000000.0
2009-09-09 19:23:00,133.975,133.985,133.965,133.975,255400000.0
2009-09-09 19:24:00,133.975,133.98,133.96,133.975,154700000.0
2009-09-09 19:25:00,133.97,133.975,133.935,133.975,162200000.0
2009-09-09 19:26:00,133.975,133.98,133.94,133.94,211600000.0
2009-09-09 19:27:00,133.94,133.95,133.895,133.895,315400000.0
2009-09-09 19:28:00,133.895,133.935,133.89,133.93,325900000.0
2009-09-09 19:29:00,133.925,133.93,133.905,133.915,282400000.0
2009-09-09 19:30:00,133.915,133.92,133.905,133.905,166700000.0
2009-09-09 19:31:00,133.905,133.92,133.905,133.91,208000000.0
2009-09-09 19:32:00,133.91,133.915,133.895,133.905,344200000.0
2009-09-09 19:33:00,133.905,133.91,133.9,133.91,343400000.0
2009-09-09 19:34:00,133.91,133.91,133.85,133.875,246100000.0
2009-09-09 19:35:00,133.875,133.9,133.865,133.895,455500000.0
2009-09-09 19:36:00,133.895,133.91,133.865,133.905,221500000.0
2009-09-09 19:37:00,133.905,133.905,133.88,133.895,153100000.0
2009-09-09 19:38:00,133.895,133.895,133.865,133.865,74100000.0
2009-09-09 19:39:00,133.86,133.88,133.85,133.875,265800000.0
2009-09-09 19:40:00,133.875,133.885,133.855,133.865,218700000.0
2009-09-09 19:41:00,133.865,133.885,133.855,133.865,179700000.0
2009-09-09 19:42:00,133.875,133.885,133.865,133.875,113000000.0
2009-09-09 19:43:00,133.875,133.88,133.875,133.875,80800000.0
2009-09-09 19:44:00,133.875,133.89,133.875,133.89,50000000.0
2009-09-09 19:45:00,133.89,133.895,133.89,133.895,45600000.0
2009-09-09 19:46:00,133.89,133.89,133.865,133.87,139500000.0
2009-09-09 19:47:00,133.87,133.89,133.865,133.885,469700000.0
2009-09-09 19:48:00,133.885,133.905,133.88,133.9,180900000.0
2009-09-09 19:49:00,133.9,133.92,133.9,133.905,226900000.0
2009-09-09 19:50:00,133.905,133.905,133.875,133.9,291100000.0
2009-09-09 19:51:00,133.9,133.9,133.88,133.9,629000000.0
2009-09-09 19:52:00,133.9,133.93,133.9,133.925,532700000.0
2009-09-09 19:53:00,133.925,133.93,133.88,133.885,390200000.0
2009-09-09 19:54:00,133.885,133.925,133.875,133.89,342100000.0
2009-09-09 19:55:00,133.89,133.92,133.885,133.885,669799998.0
2009-09-09 19:56:00,133.89,133.93,133.875,133.92,549400000.0
2009-09-09 19:57:00,133.92,134.02,133.92,133.985,358200000.0
2009-09-09 19:58:00,133.985,133.985,133.945,133.95,363600000.0
2009-09-09 19:59:00,133.95,133.985,133.95,133.96,499799999.0
2009-09-09 20:00:00,133.96,133.96,133.935,133.94,378199999.0
2009-09-09 20:01:00,133.94,134.065,133.94,133.975,677600000.0
2009-09-09 20:02:00,133.98,134.13,133.97,134.13,721600000.0
2009-09-09 20:03:00,134.13,134.135,133.925,133.935,820500000.0
2009-09-09 20:04:00,133.935,134.045,133.925,134.045,450800000.0
2009-09-09 20:05:00,134.045,134.05,134.02,134.02,349800000.0
2009-09-09 20:06:00,134.015,134.015,133.975,134.0,635200002.0
2009-09-09 20:07:00,134.0,134.0,133.95,133.97,613400000.0
2009-09-09 20:08:00,133.97,133.975,133.945,133.955,392100000.0
2009-09-09 20:09:00,133.955,134.01,133.95,134.005,533399999.0
2009-09-09 20:10:00,134.015,134.075,134.0,134.03,524300001.0
2009-09-09 20:11:00,134.03,134.07,134.02,134.06,421300000.0
2009-09-09 20:12:00,134.055,134.06,133.995,133.995,202800000.0
2009-09-09 20:13:00,133.995,134.02,133.94,133.94,553699999.0
2009-09-09 20:14:00,133.94,133.965,133.94,133.95,241600000.0
2009-09-09 20:15:00,133.95,134.03,133.945,134.01,324199998.0
2009-09-09 20:16:00,134.0,134.055,134.0,134.04,313300000.0
2009-09-09 20:17:00,134.04,134.04,134.01,134.015,214400000.0
2009-09-09 20:18:00,134.015,134.015,133.895,133.94,342500000.0
2009-09-09 20:19:00,133.94,133.995,133.93,133.955,346300000.0
2009-09-09 20:20:00,133.955,133.955,133.875,133.885,263200000.0
2009-09-09 20:21:00,133.88,133.93,133.87,133.925,128600000.0
2009-09-09 20:22:00,133.925,133.965,133.9,133.95,297000000.0
2009-09-09 20:23:00,133.95,133.965,133.935,133.955,162200000.0
2009-09-09 20:24:00,133.955,133.955,133.89,133.935,280100000.0
2009-09-09 20:25:00,133.94,133.99,133.92,133.98,299400000.0
2009-09-09 20:26:00,133.985,133.985,133.945,133.98,250200000.0
2009-09-09 20:27:00,133.98,134.005,133.965,133.98,390600001.0
2009-09-09 20:28:00,133.975,133.995,133.94,133.94,194500000.0
2009-09-09 20:29:00,133.94,133.955,133.94,133.94,98700000.0
2009-09-09 20:30:00,133.935,133.99,133.925,133.99,236900000.0
2009-09-09 20:31:00,133.99,134.045,133.985,134.03,144400000.0
2009-09-09 20:32:00,134.03,134.065,134.015,134.05,173400000.0
2009-09-09 20:33:00,134.045,134.05,134.005,134.005,183000000.0
2009-09-09 20:34:00,134.0,134.02,133.98,134.0,292400000.0
2009-09-09 20:35:00,134.0,134.0,133.93,133.99,223100000.0
2009-09-09 20:36:00,133.985,133.995,133.95,133.96,145500000.0
2009-09-09 20:37:00,133.965,133.995,133.96,133.97,108800000.0
2009-09-09 20:38:00,133.965,133.98,133.96,133.965,233200000.0
2009-09-09 20:39:00,133.965,133.965,133.925,133.93,155200000.0
2009-09-09 20:40:00,133.925,133.935,133.905,133.915,229800001.0
2009-09-09 20:41:00,133.935,133.97,133.935,133.965,241400000.0
2009-09-09 20:42:00,133.96,133.96,133.91,133.94,311499999.0
2009-09-09 20:43:00,133.94,133.97,133.93,133.97,235300000.0
2009-09-09 20:44:00,133.97,134.035,133.955,134.015,186500000.0
2009-09-09 20:45:00,134.015,134.02,134.0,134.01,120800000.0
2009-09-09 20:46:00,134.005,134.025,133.955,133.96,243700000.0
2009-09-09 20:47:00,133.96,134.005,133.955,133.99,297100000.0
2009-09-09 20:48:00,133.99,134.02,133.96,133.975,186099999.0
2009-09-09 20:49:00,133.975,133.985,133.97,133.98,260099999.0
2009-09-09 20:50:00,133.98,133.98,133.915,133.925,308900000.0
2009-09-09 20:51:00,133.925,133.945,133.915,133.945,198600000.0
2009-09-09 20:52:00,133.945,133.95,133.905,133.91,308900000.0
2009-09-09 20:53:00,133.91,133.94,133.89,133.89,397400001.0
2009-09-09 20:54:00,133.89,133.91,133.875,133.905,243600000.0
2009-09-09 20:55:00,133.91,133.94,133.905,133.905,298599999.0
2009-09-09 20:56:00,133.9,133.9,133.865,133.9,188000000.0
2009-09-09 20:57:00,133.905,133.95,133.89,133.95,273800000.0
2009-09-09 20:58:00,133.95,133.98,133.945,133.955,174600000.0
2009-09-09 20:59:00,133.955,134.04,133.94,134.025,402800000.0
2009-09-09 21:00:00,134.025,134.035,133.97,133.98,198100000.0
2009-09-09 21:01:00,133.98,133.98,133.89,133.895,237700000.0
2009-09-09 21:02:00,133.905,133.93,133.895,133.92,250100000.0
2009-09-09 21:03:00,133.925,133.93,133.91,133.925,164000000.0
2009-09-09 21:04:00,133.925,133.94,133.9,133.915,199400000.0
2009-09-09 21:05:00,133.915,133.93,133.915,133.925,83000000.0
2009-09-09 21:06:00,133.925,133.925,133.89,133.91,156400000.0
2009-09-09 21:07:00,133.915,133.955,133.885,133.955,175400000.0
2009-09-09 21:08:00,133.95,133.985,133.93,133.965,233000000.0
2009-09-09 21:09:00,133.965,133.965,133.95,133.95,113200000.0
2009-09-09 21:10:00,133.95,133.965,133.935,133.955,148500000.0
2009-09-09 21:11:00,133.955,133.985,133.945,133.98,152600000.0
2009-09-09 21:12:00,133.98,134.015,133.975,134.005,215600000.0
2009-09-09 21:13:00,133.995,134.02,133.995,134.0,214000000.0
2009-09-09 21:14:00,134.0,134.005,133.97,133.97,346100000.0
2009-09-09 21:15:00,133.97,134.015,133.965,134.01,188800000.0
2009-09-09 21:16:00,134.02,134.025,133.97,133.97,297600000.0
2009-09-09 21:17:00,133.975,133.975,133.97,133.975,27200000.0
2009-09-09 21:18:00,133.975,133.975,133.96,133.965,126400000.0
2009-09-09 21:19:00,133.965,133.965,133.96,133.965,90600000.0
2009-09-09 21:20:00,133.965,133.98,133.965,133.975,218700000.0
2009-09-09 21:21:00,133.975,133.975,133.95,133.97,142400000.0
2009-09-09 21:22:00,133.97,133.97,133.945,133.945,115800000.0
2009-09-09 21:23:00,133.945,133.97,133.945,133.965,83200000.0
2009-09-09 21:24:00,133.965,133.975,133.95,133.955,126600000.0
2009-09-09 21:25:00,133.955,133.975,133.95,133.965,198400000.0
2009-09-09 21:26:00,133.965,133.98,133.96,133.97,150500000.0
2009-09-09 21:27:00,133.97,133.97,133.955,133.965,118400000.0
2009-09-09 21:28:00,133.965,133.965,133.925,133.925,166200000.0
2009-09-09 21:29:00,133.93,133.93,133.91,133.915,196100000.0
2009-09-09 21:30:00,133.915,133.93,133.905,133.93,428200000.0
2009-09-09 21:31:00,133.93,133.94,133.915,133.92,348900000.0
2009-09-09 21:32:00,133.93,133.93,133.895,133.895,318200000.0
2009-09-09 21:33:00,133.895,133.91,133.885,133.91,224100000.0
2009-09-09 21:34:00,133.905,133.915,133.895,133.9,72400000.0
2009-09-09 21:35:00,133.9,133.915,133.89,133.9,135400000.0
2009-09-09 21:36:00,133.91,133.91,133.88,133.895,147500000.0
2009-09-09 21:37:00,133.895,133.915,133.89,133.915,126700000.0
2009-09-09 21:38:00,133.915,133.925,133.915,133.925,46200000.0
2009-09-09 21:39:00,133.925,133.94,133.92,133.94,82900000.0
2009-09-09 21:40:00,133.94,133.985,133.94,133.975,104100000.0
2009-09-09 21:41:00,133.975,133.995,133.96,133.965,247200000.0
2009-09-09 21:42:00,133.965,133.97,133.94,133.955,122400000.0
2009-09-09 21:43:00,133.955,133.96,133.945,133.96,77800000.0
2009-09-09 21:44:00,133.96,133.995,133.945,133.995,86100000.0
2009-09-09 21:45:00,134.0,134.01,133.985,134.01,207700000.0
2009-09-09 21:46:00,134.01,134.045,134.0,134.03,248200000.0
2009-09-09 21:47:00,134.025,134.025,133.97,133.995,249600000.0
2009-09-09 21:48:00,133.995,134.005,133.985,133.99,341100000.0
2009-09-09 21:49:00,133.985,134.01,133.985,133.995,224300000.0
2009-09-09 21:50:00,133.995,134.01,133.965,133.97,259100000.0
2009-09-09 21:51:00,133.975,133.985,133.96,133.97,131300000.0
2009-09-09 21:52:00,133.97,134.015,133.955,134.015,59500000.0
2009-09-09 21:53:00,134.015,134.015,133.985,134.0,98700000.0
2009-09-09 21:54:00,134.0,134.035,133.995,134.015,146700000.0
2009-09-09 21:55:00,134.0,134.015,133.985,134.015,118400000.0
2009-09-09 21:56:00,134.015,134.05,134.0,134.0,250100000.0
2009-09-09 21:57:00,134.0,134.025,134.0,134.02,294000000.0
2009-09-09 21:58:00,134.02,134.025,134.0,134.015,148000000.0
2009-09-09 21:59:00,134.015,134.015,133.99,134.005,161900000.0
2009-09-09 22:00:00,134.005,134.005,133.965,133.975,253699998.0
2009-09-09 22:01:00,133.975,133.99,133.97,133.985,308500003.0
2009-09-09 22:02:00,133.98,133.98,133.965,133.97,96300000.0
2009-09-09 22:03:00,133.97,133.975,133.965,133.975,130200000.0
2009-09-09 22:04:00,133.975,133.985,133.95,133.975,101700000.0
2009-09-09 22:05:00,133.975,133.975,133.965,133.97,152400000.0
2009-09-09 22:06:00,133.97,133.995,133.96,133.99,88000000.0
2009-09-09 22:07:00,133.99,133.995,133.99,133.99,51500000.0
2009-09-09 22:08:00,133.99,133.99,133.975,133.975,38200000.0
2009-09-09 22:09:00,133.98,133.98,133.96,133.97,96200000.0
2009-09-09 22:10:00,133.97,133.97,133.955,133.97,44900000.0
2009-09-09 22:11:00,133.955,133.965,133.955,133.96,88800000.0
2009-09-09 22:12:00,133.96,133.975,133.925,133.935,185400000.0
2009-09-09 22:13:00,133.935,133.935,133.925,133.935,78800000.0
2009-09-09 22:14:00,133.935,133.955,133.935,133.95,72800000.0
2009-09-09 22:15:00,133.95,133.985,133.95,133.98,180400000.0
2009-09-09 22:16:00,133.995,134.0,133.985,133.995,93400000.0
2009-09-09 22:17:00,133.995,134.01,133.985,134.0,168000000.0
2009-09-09 22:18:00,134.0,134.025,133.985,134.01,76900000.0
2009-09-09 22:19:00,134.02,134.025,134.005,134.01,150500000.0
2009-09-09 22:20:00,134.015,134.05,134.01,134.05,121600000.0
2009-09-09 22:21:00,134.05,134.07,134.02,134.065,157800000.0
2009-09-09 22:22:00,134.07,134.08,134.06,134.08,91200000.0
2009-09-09 22:23:00,134.075,134.075,134.055,134.07,92900000.0
2009-09-09 22:24:00,134.075,134.08,134.065,134.065,74600000.0
2009-09-09 22:25:00,134.065,134.075,134.055,134.055,76800000.0
2009-09-09 22:26:00,134.055,134.06,134.05,134.05,74700000.0
2009-09-09 22:27:00,134.05,134.06,134.04,134.05,94800001.0
2009-09-09 22:28:00,134.05,134.07,134.05,134.06,56700000.0
2009-09-09 22:29:00,134.06,134.065,134.05,134.065,55900000.0
2009-09-09 22:30:00,134.075,134.075,134.045,134.045,41800000.0
2009-09-09 22:31:00,134.045,134.045,134.04,134.04,7200000.0
2009-09-09 22:32:00,134.04,134.055,134.04,134.045,20600000.0
2009-09-09 22:33:00,134.05,134.055,134.035,134.04,97400000.0
2009-09-09 22:34:00,134.04,134.04,134.01,134.01,65800000.0
2009-09-09 22:35:00,134.01,134.025,134.01,134.025,72300000.0
2009-09-09 22:36:00,134.015,134.02,134.015,134.015,60500000.0
2009-09-09 22:37:00,134.015,134.045,134.015,134.04,31700000.0
2009-09-09 22:38:00,134.04,134.055,134.035,134.045,40700000.0
2009-09-09 22:39:00,134.045,134.045,134.025,134.035,49200000.0
2009-09-09 22:40:00,134.035,134.075,134.03,134.065,140500000.0
2009-09-09 22:41:00,134.065,134.085,134.055,134.07,70300000.0
2009-09-09 22:42:00,134.075,134.075,134.01,134.015,86200000.0
2009-09-09 22:43:00,134.015,134.075,134.015,134.065,73300000.0
2009-09-09 22:44:00,134.075,134.08,134.06,134.06,47600000.0
2009-09-09 22:45:00,134.06,134.06,134.04,134.055,43900000.0
2009-09-09 22:46:00,134.055,134.055,134.04,134.04,136800002.0
2009-09-09 22:47:00,134.045,134.08,134.045,134.08,45200000.0
2009-09-09 22:48:00,134.08,134.095,134.07,134.075,106400000.0
2009-09-09 22:49:00,134.085,134.085,134.05,134.05,68200000.0
2009-09-09 22:50:00,134.05,134.065,134.05,134.055,142399998.0
2009-09-09 22:51:00,134.055,134.065,134.04,134.045,240500000.0
2009-09-09 22:52:00,134.04,134.045,134.03,134.035,282600001.0
2009-09-09 22:53:00,134.035,134.035,134.03,134.035,43400000.0
2009-09-09 22:54:00,134.035,134.045,134.035,134.045,38200000.0
2009-09-09 22:55:00,134.04,134.04,133.98,133.98,322400000.0
2009-09-09 22:56:00,133.98,133.98,133.97,133.975,105800000.0
2009-09-09 22:57:00,133.99,134.005,133.975,134.005,94200000.0
2009-09-09 22:58:00,134.005,134.02,133.995,134.015,46400000.0
2009-09-09 22:59:00,134.015,134.02,133.945,133.945,24400000.0
2009-09-09 23:00:00,133.93,134.0,133.93,133.98,29700000.0
2009-09-09 23:01:00,133.99,133.99,133.98,133.98,4000000.0
2009-09-09 23:02:00,133.99,133.99,133.98,133.99,5000000.0
2009-09-09 23:03:00,134.0,134.0,133.985,133.99,12000000.0
2009-09-09 23:04:00,133.955,133.975,133.955,133.975,8000000.0
2009-09-09 23:05:00,133.985,134.015,133.985,134.01,62900000.0
2009-09-09 23:06:00,134.01,134.04,134.005,134.04,42300000.0
2009-09-09 23:07:00,134.045,134.055,134.04,134.05,26700000.0
2009-09-09 23:08:00,134.05,134.065,134.045,134.065,26200000.0
2009-09-09 23:09:00,134.065,134.11,134.06,134.1,104699999.0
2009-09-09 23:10:00,134.105,134.105,134.085,134.085,6800000.0
2009-09-09 23:11:00,134.085,134.085,134.075,134.075,49700000.0
2009-09-09 23:12:00,134.075,134.12,134.075,134.115,37800000.0
2009-09-09 23:13:00,134.105,134.13,134.105,134.12,21000000.0
2009-09-09 23:14:00,134.125,134.125,134.115,134.115,15000000.0
2009-09-09 23:15:00,134.11,134.115,134.11,134.115,12200000.0
2009-09-09 23:16:00,134.11,134.115,134.11,134.115,4400000.0
2009-09-09 23:17:00,134.115,134.115,134.09,134.105,68500000.0
2009-09-09 23:18:00,134.105,134.105,134.105,134.105,16400000.0
2009-09-09 23:19:00,134.105,134.105,134.1,134.1,12800000.0
2009-09-09 23:20:00,134.11,134.11,134.08,134.105,69100000.0
2009-09-09 23:21:00,134.105,134.105,134.08,134.085,29300000.0
2009-09-09 23:22:00,134.085,134.085,134.075,134.08,46900000.0
2009-09-09 23:23:00,134.08,134.08,134.06,134.06,18700000.0
2009-09-09 23:24:00,134.06,134.06,134.01,134.06,41000000.0
2009-09-09 23:25:00,134.06,134.065,134.06,134.065,11600000.0
2009-09-09 23:26:00,134.065,134.065,134.065,134.065,17000000.0
2009-09-09 23:27:00,134.065,134.065,134.025,134.03,45400000.0
2009-09-09 23:28:00,134.035,134.055,133.995,134.0,69100000.0
2009-09-09 23:29:00,134.02,134.06,133.99,134.035,44500000.0
2009-09-09 23:30:00,134.04,134.05,134.035,134.04,25300000.0
2009-09-09 23:31:00,134.04,134.06,134.04,134.05,7200000.0
2009-09-09 23:32:00,134.05,134.05,134.03,134.04,14900000.0
2009-09-09 23:33:00,134.04,134.05,134.04,134.05,10600000.0
2009-09-09 23:34:00,134.025,134.025,134.025,134.025,3400000.0
2009-09-09 23:35:00,134.035,134.045,134.025,134.045,17200000.0
2009-09-09 23:36:00,134.07,134.095,134.06,134.06,38300000.0
2009-09-09 23:37:00,134.06,134.08,134.06,134.08,22800000.0
2009-09-09 23:38:00,134.08,134.08,134.055,134.055,34700000.0
2009-09-09 23:39:00,134.055,134.065,134.055,134.06,42200000.0
2009-09-09 23:40:00,134.06,134.06,134.05,134.05,10900000.0
2009-09-09 23:41:00,134.05,134.055,134.045,134.055,8100000.0
2009-09-09 23:42:00,134.05,134.055,134.03,134.03,17000000.0
2009-09-09 23:43:00,134.03,134.03,134.03,134.03,6000000.0
2009-09-09 23:44:00,134.025,134.04,134.025,134.035,19200000.0
2009-09-09 23:45:00,134.03,134.03,134.025,134.025,8700000.0
2009-09-09 23:46:00,134.035,134.055,134.035,134.05,31300000.0
2009-09-09 23:47:00,134.05,134.055,134.035,134.04,54500000.0
2009-09-09 23:48:00,134.04,134.07,134.04,134.07,38900000.0
2009-09-09 23:49:00,134.065,134.095,134.065,134.075,96000000.0
2009-09-09 23:50:00,134.075,134.08,134.03,134.065,168000000.0
2009-09-09 23:51:00,134.075,134.075,133.985,134.02,224200000.0
2009-09-09 23:52:00,134.035,134.04,133.99,133.99,55600000.0
2009-09-09 23:53:00,134.0,134.065,133.99,134.005,65300000.0
2009-09-09 23:54:00,134.0,134.005,133.93,133.94,144800000.0
2009-09-09 23:55:00,133.98,134.0,133.93,133.965,239900000.0
2009-09-09 23:56:00,133.97,133.985,133.955,133.96,42000000.0
2009-09-09 23:57:00,133.96,133.965,133.945,133.955,46000000.0
2009-09-09 23:58:00,133.955,133.985,133.95,133.98,26400000.0
2009-09-09 23:59:00,133.98,133.98,133.94,133.945,113700000.0
2009-09-10 00:00:00,133.945,133.945,133.895,133.91,186700000.0
2009-09-10 00:01:00,133.92,133.93,133.915,133.93,61400000.0
2009-09-10 00:02:00,133.935,133.94,133.9,133.915,134700000.0
2009-09-10 00:03:00,133.91,133.91,133.9,133.91,137100000.0
2009-09-10 00:04:00,133.92,133.93,133.91,133.93,60600000.0
2009-09-10 00:05:00,133.93,133.93,133.91,133.91,58900000.0
2009-09-10 00:06:00,133.915,133.92,133.9,133.915,100700000.0
2009-09-10 00:07:00,133.915,133.93,133.915,133.92,40800000.0
2009-09-10 00:08:00,133.92,133.925,133.915,133.92,24300000.0
2009-09-10 00:09:00,133.915,133.925,133.9,133.91,54700000.0
2009-09-10 00:10:00,133.91,133.985,133.91,133.955,87200000.0
2009-09-10 00:11:00,133.965,133.98,133.955,133.965,29800000.0
2009-09-10 00:12:00,133.96,133.97,133.945,133.955,29400000.0
2009-09-10 00:13:00,133.96,133.96,133.955,133.955,13200000.0
2009-09-10 00:14:00,133.95,133.95,133.935,133.945,21600000.0
2009-09-10 00:15:00,133.945,133.95,133.94,133.945,24900000.0
2009-09-10 00:16:00,133.945,133.945,133.945,133.945,11400000.0
2009-09-10 00:17:00,133.945,133.945,133.935,133.945,6400000.0
2009-09-10 00:18:00,133.945,133.945,133.92,133.92,38500000.0
2009-09-10 00:19:00,133.92,133.945,133.905,133.905,43400000.0
2009-09-10 00:20:00,133.905,133.905,133.89,133.9,49400000.0
2009-09-10 00:21:00,133.9,133.91,133.85,133.89,110100000.0
2009-09-10 00:22:00,133.89,133.89,133.86,133.885,66600000.0
2009-09-10 00:23:00,133.885,133.935,133.88,133.935,53800000.0
2009-09-10 00:24:00,133.935,133.94,133.895,133.905,49600000.0
2009-09-10 00:25:00,133.905,133.905,133.89,133.9,25300000.0
2009-09-10 00:26:00,133.89,133.9,133.88,133.895,42800000.0
2009-09-10 00:27:00,133.895,133.9,133.87,133.89,67200000.0
2009-09-10 00:28:00,133.89,133.905,133.885,133.9,30700000.0
2009-09-10 00:29:00,133.9,133.915,133.895,133.915,36000000.0
2009-09-10 00:30:00,133.91,133.92,133.905,133.915,30400000.0
2009-09-10 00:31:00,133.9,133.915,133.895,133.905,139800000.0
2009-09-10 00:32:00,133.9,133.905,133.9,133.905,50600000.0
2009-09-10 00:33:00,133.9,133.915,133.9,133.905,50800000.0
2009-09-10 00:34:00,133.905,133.915,133.905,133.91,39800000.0
2009-09-10 00:35:00,133.91,133.97,133.91,133.955,162900000.0
2009-09-10 00:36:00,133.97,133.97,133.93,133.94,83300000.0
2009-09-10 00:37:00,133.945,133.965,133.93,133.95,61000000.0
2009-09-10 00:38:00,133.965,134.035,133.96,134.005,123400000.0
2009-09-10 00:39:00,134.005,134.015,134.0,134.01,45800000.0
2009-09-10 00:40:00,134.01,134.015,133.985,134.005,40800000.0
2009-09-10 00:41:00,134.01,134.045,134.005,134.01,108900000.0
2009-09-10 00:42:00,134.01,134.025,134.01,134.015,54200000.0
2009-09-10 00:43:00,134.015,134.015,133.975,133.98,68800000.0
2009-09-10 00:44:00,133.98,133.99,133.965,133.975,52800000.0
2009-09-10 00:45:00,133.98,133.985,133.965,133.97,51600000.0
2009-09-10 00:46:00,133.97,134.005,133.96,134.0,149900000.0
2009-09-10 00:47:00,133.99,134.01,133.98,133.985,99900000.0
2009-09-10 00:48:00,133.985,133.985,133.93,133.93,56400000.0
2009-09-10 00:49:00,133.93,133.93,133.93,133.93,2400000.0
2009-09-10 00:50:00,133.93,133.935,133.925,133.935,30800000.0
2009-09-10 00:51:00,133.935,133.935,133.93,133.93,23600000.0
2009-09-10 00:52:00,133.94,133.98,133.925,133.975,49600000.0
2009-09-10 00:53:00,133.98,134.005,133.975,134.005,26200000.0
2009-09-10 00:54:00,134.005,134.01,133.975,133.985,38000000.0
2009-09-10 00:55:00,133.985,133.99,133.95,133.97,109000000.0
2009-09-10 00:56:00,133.955,133.98,133.95,133.975,42000000.0
2009-09-10 00:57:00,133.98,134.01,133.98,134.01,38000000.0
2009-09-10 00:58:00,134.015,134.03,134.01,134.015,39600000.0
2009-09-10 00:59:00,134.015,134.03,133.985,134.01,156400000.0
2009-09-10 01:00:00,134.01,134.04,134.0,134.035,66600000.0
2009-09-10 01:01:00,134.035,134.065,134.02,134.045,118900000.0
2009-09-10 01:02:00,134.045,134.045,134.035,134.04,35400000.0
2009-09-10 01:03:00,134.035,134.035,134.025,134.035,57700000.0
2009-09-10 01:04:00,134.02,134.035,134.02,134.035,12300000.0
2009-09-10 01:05:00,134.035,134.04,134.025,134.025,35000000.0
2009-09-10 01:06:00,134.025,134.025,134.025,134.025,2400000.0
2009-09-10 01:07:00,134.03,134.055,134.03,134.05,67500000.0
2009-09-10 01:08:00,134.05,134.05,134.04,134.04,13500000.0
2009-09-10 01:09:00,134.035,134.035,134.025,134.025,4000000.0
2009-09-10 01:10:00,134.025,134.025,134.02,134.02,34400000.0
2009-09-10 01:11:00,134.015,134.025,133.985,133.99,93800000.0
2009-09-10 01:12:00,133.995,133.995,133.965,133.985,33600000.0
2009-09-10 01:13:00,133.985,133.985,133.97,133.975,47400000.0
2009-09-10 01:14:00,133.97,133.97,133.97,133.97,2400000.0
2009-09-10 01:15:00,133.97,133.975,133.96,133.97,76900000.0
2009-09-10 01:16:00,133.975,133.995,133.975,133.995,61100000.0
2009-09-10 01:17:00,133.995,134.025,133.995,134.025,68800000.0
2009-09-10 01:18:00,134.025,134.025,134.025,134.025,16000000.0
2009-09-10 01:19:00,134.025,134.05,134.0,134.045,106100000.0
2009-09-10 01:20:00,134.045,134.055,134.04,134.05,90800000.0
2009-09-10 01:21:00,134.045,134.06,134.04,134.06,60700000.0
2009-09-10 01:22:00,134.06,134.08,134.06,134.065,35000000.0
2009-09-10 01:23:00,134.065,134.09,134.06,134.09,30400000.0
2009-09-10 01:24:00,134.09,134.12,134.08,134.1,85400000.0
2009-09-10 01:25:00,134.1,134.1,134.055,134.065,37900000.0
2009-09-10 01:26:00,134.065,134.1,134.065,134.1,50000000.0
2009-09-10 01:27:00,134.1,134.125,134.1,134.1,131600000.0
2009-09-10 01:28:00,134.095,134.095,134.08,134.085,49000000.0
2009-09-10 01:29:00,134.085,134.085,134.085,134.085,11600000.0
2009-09-10 01:30:00,134.085,134.095,134.08,134.095,70400000.0
2009-09-10 01:31:00,134.1,134.135,134.095,134.13,230100000.0
2009-09-10 01:32:00,134.13,134.135,134.1,134.11,271600000.0
2009-09-10 01:33:00,134.11,134.115,134.1,134.115,87400000.0
2009-09-10 01:34:00,134.115,134.12,134.1,134.105,140400000.0
2009-09-10 01:35:00,134.105,134.12,134.1,134.1,181700000.0
2009-09-10 01:36:00,134.1,134.1,134.085,134.09,42600000.0
2009-09-10 01:37:00,134.09,134.09,134.08,134.08,12100000.0
2009-09-10 01:38:00,134.08,134.08,134.06,134.07,18500000.0
2009-09-10 01:39:00,134.07,134.08,134.07,134.075,29300000.0
2009-09-10 01:40:00,134.075,134.075,134.06,134.06,45400000.0
2009-09-10 01:41:00,134.06,134.065,134.055,134.06,82100000.0
2009-09-10 01:42:00,134.065,134.085,134.06,134.08,32400000.0
2009-09-10 01:43:00,134.075,134.08,134.055,134.065,80400000.0
2009-09-10 01:44:00,134.065,134.07,134.055,134.065,144000000.0
2009-09-10 01:45:00,134.065,134.065,134.035,134.035,75000000.0
2009-09-10 01:46:00,134.035,134.045,134.035,134.045,19800000.0
2009-09-10 01:47:00,134.045,134.06,134.035,134.04,78400000.0
2009-09-10 01:48:00,134.04,134.045,134.04,134.04,23600000.0
2009-09-10 01:49:00,134.035,134.04,134.02,134.025,104800000.0
2009-09-10 01:50:00,134.025,134.04,134.015,134.025,149600000.0
2009-09-10 01:51:00,134.03,134.03,134.02,134.02,24000000.0
2009-09-10 01:52:00,134.02,134.03,134.0,134.0,120300000.0
2009-09-10 01:53:00,134.0,134.01,134.0,134.0,74400000.0
2009-09-10 01:54:00,134.0,134.02,133.985,134.0,87700000.0
2009-09-10 01:55:00,134.0,134.015,133.995,134.0,122600000.0
2009-09-10 01:56:00,134.0,134.005,133.985,133.985,120100000.0
2009-09-10 01:57:00,133.985,134.01,133.98,133.995,131200000.0
2009-09-10 01:58:00,133.995,134.035,133.995,134.025,137600000.0
2009-09-10 01:59:00,134.025,134.07,134.025,134.065,62200000.0
2009-09-10 02:00:00,134.065,134.075,134.055,134.055,84600000.0
2009-09-10 02:01:00,134.05,134.07,134.045,134.055,119700000.0
2009-09-10 02:02:00,134.05,134.055,134.05,134.055,132600000.0
2009-09-10 02:03:00,134.06,134.08,134.05,134.05,181200000.0
2009-09-10 02:04:00,134.05,134.065,134.005,134.05,194500000.0
2009-09-10 02:05:00,134.045,134.08,134.035,134.065,86100000.0
2009-09-10 02:06:00,134.065,134.08,134.055,134.06,115300000.0
2009-09-10 02:07:00,134.06,134.06,134.02,134.03,90100000.0
2009-09-10 02:08:00,134.04,134.045,134.02,134.025,180100000.0
2009-09-10 02:09:00,134.025,134.035,134.02,134.035,161000000.0
2009-09-10 02:10:00,134.035,134.035,134.02,134.02,154000000.0
2009-09-10 02:11:00,134.02,134.04,134.02,134.04,90000000.0
2009-09-10 02:12:00,134.04,134.06,134.04,134.055,145900000.0
2009-09-10 02:13:00,134.055,134.055,133.99,134.0,109400000.0
2009-09-10 02:14:00,133.99,134.03,133.99,134.03,36600000.0
2009-09-10 02:15:00,134.03,134.06,134.03,134.04,136000000.0
2009-09-10 02:16:00,134.04,134.065,134.015,134.055,176300000.0
2009-09-10 02:17:00,134.05,134.075,134.05,134.065,82100000.0
2009-09-10 02:18:00,134.065,134.085,134.06,134.08,179000000.0
2009-09-10 02:19:00,134.08,134.105,134.08,134.09,172500000.0
2009-09-10 02:20:00,134.09,134.11,134.08,134.09,110800000.0
2009-09-10 02:21:00,134.09,134.095,134.09,134.09,92600000.0
2009-09-10 02:22:00,134.09,134.1,134.09,134.095,155300000.0
2009-09-10 02:23:00,134.09,134.095,134.08,134.09,97200000.0
2009-09-10 02:24:00,134.08,134.085,134.03,134.045,191300000.0
2009-09-10 02:25:00,134.045,134.075,134.03,134.075,140700000.0
2009-09-10 02:26:00,134.08,134.09,134.07,134.085,109700000.0
2009-09-10 02:27:00,134.09,134.09,134.08,134.085,31400000.0
2009-09-10 02:28:00,134.085,134.09,134.08,134.09,65700000.0
2009-09-10 02:29:00,134.09,134.115,134.08,134.1,219400000.0
2009-09-10 02:30:00,134.1,134.125,134.09,134.115,131600000.0
2009-09-10 02:31:00,134.115,134.14,134.11,134.13,139200000.0
2009-09-10 02:32:00,134.13,134.13,134.115,134.13,137400000.0
2009-09-10 02:33:00,134.13,134.145,134.11,134.145,62100000.0
2009-09-10 02:34:00,134.145,134.16,134.135,134.15,212400000.0
2009-09-10 02:35:00,134.145,134.145,134.14,134.14,64700000.0
2009-09-10 02:36:00,134.14,134.16,134.14,134.16,219600000.0
2009-09-10 02:37:00,134.155,134.155,134.15,134.155,52700000.0
2009-09-10 02:38:00,134.155,134.155,134.14,134.15,149300000.0
2009-09-10 02:39:00,134.15,134.155,134.11,134.12,93200000.0
2009-09-10 02:40:00,134.12,134.14,134.12,134.13,96200000.0
2009-09-10 02:41:00,134.13,134.155,134.13,134.15,44400000.0
2009-09-10 02:42:00,134.15,134.195,134.15,134.18,204500000.0
2009-09-10 02:43:00,134.18,134.185,134.15,134.155,213800000.0
2009-09-10 02:44:00,134.155,134.155,134.125,134.125,66100000.0
2009-09-10 02:45:00,134.13,134.145,134.115,134.145,188900000.0
2009-09-10 02:46:00,134.14,134.155,134.13,134.155,139400000.0
2009-09-10 02:47:00,134.155,134.155,134.125,134.145,119700000.0
2009-09-10 02:48:00,134.145,134.145,134.13,134.145,86600000.0
2009-09-10 02:49:00,134.145,134.15,134.14,134.14,137000000.0
2009-09-10 02:50:00,134.14,134.15,134.14,134.15,145800000.0
2009-09-10 02:51:00,134.15,134.16,134.14,134.15,261800000.0
2009-09-10 02:52:00,134.15,134.18,134.145,134.175,222300000.0
2009-09-10 02:53:00,134.175,134.175,134.145,134.155,88700000.0
2009-09-10 02:54:00,134.16,134.205,134.155,134.2,195100000.0
2009-09-10 02:55:00,134.185,134.2,134.13,134.135,164800000.0
2009-09-10 02:56:00,134.135,134.165,134.135,134.15,149000000.0
2009-09-10 02:57:00,134.15,134.17,134.15,134.16,86500000.0
2009-09-10 02:58:00,134.16,134.19,134.16,134.18,109200000.0
2009-09-10 02:59:00,134.18,134.2,134.18,134.19,126500000.0
2009-09-10 03:00:00,134.19,134.23,134.19,134.22,70300000.0
2009-09-10 03:01:00,134.22,134.22,134.19,134.2,94600000.0
2009-09-10 03:02:00,134.2,134.205,134.185,134.19,164000000.0
2009-09-10 03:03:00,134.2,134.22,134.2,134.215,149550000.0
2009-09-10 03:04:00,134.21,134.215,134.185,134.19,64200000.0
2009-09-10 03:05:00,134.19,134.225,134.19,134.22,108300000.0
2009-09-10 03:06:00,134.22,134.285,134.22,134.28,152200000.0
2009-09-10 03:07:00,134.28,134.3,134.25,134.285,159000000.0
2009-09-10 03:08:00,134.285,134.3,134.255,134.26,158100000.0
2009-09-10 03:09:00,134.26,134.26,134.25,134.25,47400000.0
2009-09-10 03:10:00,134.245,134.25,134.225,134.23,178400000.0
2009-09-10 03:11:00,134.23,134.23,134.21,134.22,103800000.0
2009-09-10 03:12:00,134.22,134.22,134.18,134.2,164600000.0
2009-09-10 03:13:00,134.2,134.22,134.2,134.205,87800000.0
2009-09-10 03:14:00,134.205,134.21,134.175,134.18,200100000.0
2009-09-10 03:15:00,134.18,134.195,134.16,134.185,381800003.0
2009-09-10 03:16:00,134.185,134.195,134.175,134.175,186900000.0
2009-09-10 03:17:00,134.18,134.22,134.175,134.215,115400000.0
2009-09-10 03:18:00,134.215,134.23,134.215,134.22,66200000.0
2009-09-10 03:19:00,134.205,134.205,134.175,134.18,230500000.0
2009-09-10 03:20:00,134.18,134.19,134.13,134.13,223600000.0
2009-09-10 03:21:00,134.13,134.16,134.13,134.155,185900000.0
2009-09-10 03:22:00,134.16,134.19,134.155,134.18,137200000.0
2009-09-10 03:23:00,134.18,134.195,134.15,134.155,103000000.0
2009-09-10 03:24:00,134.155,134.17,134.12,134.15,173000000.0
2009-09-10 03:25:00,134.155,134.175,134.15,134.15,139500000.0
2009-09-10 03:26:00,134.14,134.145,134.11,134.11,145900000.0
2009-09-10 03:27:00,134.11,134.11,134.08,134.095,192900000.0
2009-09-10 03:28:00,134.09,134.105,134.09,134.09,171400000.0
2009-09-10 03:29:00,134.09,134.145,134.09,134.125,134000000.0
2009-09-10 03:30:00,134.125,134.125,134.025,134.055,181400000.0
2009-09-10 03:31:00,134.055,134.09,134.02,134.03,266000000.0
2009-09-10 03:32:00,134.03,134.065,134.02,134.06,200000000.0
2009-09-10 03:33:00,134.06,134.08,134.04,134.06,200100000.0
2009-09-10 03:34:00,134.065,134.095,134.035,134.05,225000000.0
2009-09-10 03:35:00,134.05,134.05,134.03,134.045,196700000.0
2009-09-10 03:36:00,134.045,134.055,134.04,134.045,152800000.0
2009-09-10 03:37:00,134.045,134.1,134.045,134.07,139500000.0
2009-09-10 03:38:00,134.08,134.105,134.055,134.07,157500000.0
2009-09-10 03:39:00,134.07,134.08,134.06,134.075,66700000.0
2009-09-10 03:40:00,134.08,134.09,134.07,134.09,140500000.0
2009-09-10 03:41:00,134.09,134.14,134.09,134.125,184200000.0
2009-09-10 03:42:00,134.135,134.155,134.12,134.145,150100000.0
2009-09-10 03:43:00,134.14,134.145,134.135,134.135,59600000.0
2009-09-10 03:44:00,134.135,134.195,134.135,134.175,221400000.0
2009-09-10 03:45:00,134.175,134.2,134.125,134.14,203400000.0
2009-09-10 03:46:00,134.145,134.15,134.13,134.13,114900000.0
2009-09-10 03:47:00,134.13,134.16,134.13,134.155,56300000.0
2009-09-10 03:48:00,134.16,134.17,134.13,134.13,93900000.0
2009-09-10 03:49:00,134.135,134.135,134.12,134.125,94400000.0
2009-09-10 03:50:00,134.12,134.12,134.09,134.105,116700000.0
2009-09-10 03:51:00,134.105,134.11,134.1,134.1,35100000.0
2009-09-10 03:52:00,134.1,134.1,134.06,134.065,80900000.0
2009-09-10 03:53:00,134.065,134.075,134.06,134.075,135500000.0
2009-09-10 03:54:00,134.065,134.115,134.045,134.105,113500000.0
2009-09-10 03:55:00,134.105,134.105,134.085,134.085,38000000.0
2009-09-10 03:56:00,134.085,134.115,134.085,134.115,46800000.0
2009-09-10 03:57:00,134.115,134.15,134.115,134.14,174600000.0
2009-09-10 03:58:00,134.14,134.145,134.115,134.13,156700000.0
2009-09-10 03:59:00,134.13,134.13,134.085,134.09,255800000.0
2009-09-10 04:00:00,134.1,134.1,134.085,134.095,104500000.0
2009-09-10 04:01:00,134.095,134.11,134.095,134.105,57100000.0
2009-09-10 04:02:00,134.105,134.105,134.075,134.09,123800000.0
2009-09-10 04:03:00,134.09,134.09,134.055,134.055,325699999.0
2009-09-10 04:04:00,134.055,134.065,134.025,134.055,209400000.0
2009-09-10 04:05:00,134.065,134.075,134.055,134.065,113700000.0
2009-09-10 04:06:00,134.065,134.07,134.04,134.05,176600000.0
2009-09-10 04:07:00,134.05,134.075,134.05,134.065,161400000.0
2009-09-10 04:08:00,134.075,134.095,134.065,134.08,98300000.0
2009-09-10 04:09:00,134.09,134.11,134.075,134.11,136900000.0
2009-09-10 04:10:00,134.11,134.125,134.105,134.105,218800000.0
2009-09-10 04:11:00,134.105,134.13,134.1,134.115,225300000.0
2009-09-10 04:12:00,134.115,134.12,134.095,134.115,230300000.0
2009-09-10 04:13:00,134.115,134.115,134.105,134.105,34400000.0
2009-09-10 04:14:00,134.105,134.115,134.095,134.11,40000000.0
2009-09-10 04:15:00,134.11,134.12,134.095,134.115,89700000.0
2009-09-10 04:16:00,134.11,134.11,134.1,134.105,125400000.0
2009-09-10 04:17:00,134.105,134.11,134.095,134.095,63800000.0
2009-09-10 04:18:00,134.095,134.11,134.095,134.095,52400000.0
2009-09-10 04:19:00,134.095,134.105,134.09,134.09,38600000.0
2009-09-10 04:20:00,134.09,134.12,134.09,134.12,57400000.0
2009-09-10 04:21:00,134.12,134.12,134.11,134.11,98000000.0
2009-09-10 04:22:00,134.11,134.12,134.105,134.115,68900000.0
2009-09-10 04:23:00,134.11,134.125,134.11,134.115,130100000.0
2009-09-10 04:24:00,134.12,134.125,134.105,134.105,61400000.0
2009-09-10 04:25:00,134.105,134.125,134.105,134.125,106000000.0
2009-09-10 04:26:00,134.12,134.13,134.12,134.125,84800000.0
2009-09-10 04:27:00,134.125,134.125,134.12,134.12,75900000.0
2009-09-10 04:28:00,134.12,134.14,134.12,134.13,175500000.0
2009-09-10 04:29:00,134.125,134.13,134.08,134.08,159900000.0
2009-09-10 04:30:00,134.08,134.13,134.07,134.12,150000000.0
2009-09-10 04:31:00,134.12,134.12,134.085,134.1,221600000.0
2009-09-10 04:32:00,134.1,134.1,134.07,134.08,170200000.0
2009-09-10 04:33:00,134.085,134.085,134.02,134.04,303500000.0
2009-09-10 04:34:00,134.045,134.075,134.02,134.02,334600000.0
2009-09-10 04:35:00,134.02,134.07,134.015,134.055,125000000.0
2009-09-10 04:36:00,134.05,134.055,134.015,134.03,134800000.0
2009-09-10 04:37:00,134.03,134.035,134.01,134.025,190600000.0
2009-09-10 04:38:00,134.025,134.03,134.01,134.025,203700000.0
2009-09-10 04:39:00,134.025,134.05,134.02,134.04,128600000.0
2009-09-10 04:40:00,134.04,134.06,134.04,134.06,129900000.0
2009-09-10 04:41:00,134.065,134.07,134.05,134.06,180800000.0
2009-09-10 04:42:00,134.06,134.06,134.05,134.05,224400000.0
2009-09-10 04:43:00,134.05,134.06,134.05,134.055,72500000.0
2009-09-10 04:44:00,134.055,134.06,134.035,134.035,39900000.0
2009-09-10 04:45:00,134.03,134.04,134.03,134.04,41600000.0
2009-09-10 04:46:00,134.03,134.03,134.005,134.005,124300000.0
2009-09-10 04:47:00,134.005,134.02,134.005,134.02,137200000.0
2009-09-10 04:48:00,134.025,134.025,134.02,134.025,41000000.0
2009-09-10 04:49:00,134.025,134.025,134.015,134.025,45600000.0
2009-09-10 04:50:00,134.025,134.04,134.02,134.02,96100000.0
2009-09-10 04:51:00,134.035,134.035,134.015,134.03,75500000.0
2009-09-10 04:52:00,134.03,134.05,134.03,134.045,91000000.0
2009-09-10 04:53:00,134.045,134.08,134.045,134.05,89100000.0
2009-09-10 04:54:00,134.05,134.05,134.025,134.03,55900000.0
2009-09-10 04:55:00,134.03,134.04,134.025,134.035,63000000.0
2009-09-10 04:56:00,134.035,134.055,134.015,134.015,71300000.0
2009-09-10 04:57:00,134.015,134.045,134.01,134.045,171900000.0
2009-09-10 04:58:00,134.045,134.07,134.04,134.045,90100000.0
2009-09-10 04:59:00,134.04,134.055,134.04,134.05,34100000.0
2009-09-10 05:00:00,134.04,134.065,134.04,134.045,41500000.0
2009-09-10 05:01:00,134.045,134.055,134.04,134.04,25800000.0
2009-09-10 05:02:00,134.05,134.055,134.045,134.045,30800000.0
2009-09-10 05:03:00,134.05,134.055,134.025,134.04,92600000.0
2009-09-10 05:04:00,134.035,134.035,134.025,134.025,74000000.0
2009-09-10 05:05:00,134.025,134.025,134.025,134.025,52800000.0
2009-09-10 05:06:00,134.025,134.025,133.99,134.01,113900000.0
2009-09-10 05:07:00,134.01,134.04,134.01,134.03,92400000.0
2009-09-10 05:08:00,134.035,134.055,134.035,134.045,137100000.0
2009-09-10 05:09:00,134.045,134.055,134.04,134.055,81600000.0
2009-09-10 05:10:00,134.06,134.085,134.06,134.085,132200000.0
2009-09-10 05:11:00,134.085,134.1,134.08,134.085,146100000.0
2009-09-10 05:12:00,134.085,134.085,134.08,134.085,55900000.0
2009-09-10 05:13:00,134.085,134.115,134.085,134.1,63700000.0
2009-09-10 05:14:00,134.1,134.105,134.08,134.085,84200000.0
2009-09-10 05:15:00,134.085,134.085,134.085,134.085,38100000.0
2009-09-10 05:16:00,134.08,134.09,134.055,134.055,130200000.0
2009-09-10 05:17:00,134.055,134.055,134.035,134.05,136600000.0
2009-09-10 05:18:00,134.05,134.055,134.04,134.05,167000000.0
2009-09-10 05:19:00,134.05,134.065,134.045,134.05,167000000.0
2009-09-10 05:20:00,134.045,134.045,134.025,134.03,97000000.0
2009-09-10 05:21:00,134.03,134.035,134.03,134.035,96400000.0
2009-09-10 05:22:00,134.035,134.075,134.035,134.065,100800000.0
2009-09-10 05:23:00,134.065,134.085,134.065,134.075,133400000.0
2009-09-10 05:24:00,134.075,134.115,134.075,134.1,198600000.0
2009-09-10 05:25:00,134.11,134.115,134.09,134.095,199000000.0
2009-09-10 05:26:00,134.095,134.095,134.08,134.08,121100000.0
2009-09-10 05:27:00,134.08,134.08,134.065,134.07,119500000.0
2009-09-10 05:28:00,134.07,134.08,134.065,134.075,48200000.0
2009-09-10 05:29:00,134.075,134.09,134.065,134.09,71600000.0
2009-09-10 05:30:00,134.095,134.115,134.09,134.105,70400000.0
2009-09-10 05:31:00,134.1,134.13,134.09,134.09,185900000.0
2009-09-10 05:32:00,134.1,134.115,134.09,134.115,55800000.0
2009-09-10 05:33:00,134.12,134.12,134.105,134.105,36800000.0
2009-09-10 05:34:00,134.11,134.115,134.105,134.115,37800000.0
2009-09-10 05:35:00,134.115,134.13,134.115,134.13,29000000.0
2009-09-10 05:36:00,134.125,134.135,134.125,134.13,75200000.0
2009-09-10 05:37:00,134.13,134.135,134.12,134.13,118400000.0
2009-09-10 05:38:00,134.13,134.135,134.125,134.135,134900000.0
2009-09-10 05:39:00,134.135,134.145,134.12,134.14,137100000.0
2009-09-10 05:40:00,134.14,134.14,134.13,134.135,118400000.0
2009-09-10 05:41:00,134.13,134.14,134.125,134.135,106500000.0
2009-09-10 05:42:00,134.135,134.15,134.115,134.115,186600000.0
2009-09-10 05:43:00,134.115,134.115,134.095,134.115,62600000.0
2009-09-10 05:44:00,134.115,134.13,134.105,134.115,54100000.0
2009-09-10 05:45:00,134.115,134.135,134.115,134.125,123200000.0
2009-09-10 05:46:00,134.12,134.125,134.12,134.125,90200000.0
2009-09-10 05:47:00,134.125,134.135,134.115,134.12,101600000.0
2009-09-10 05:48:00,134.12,134.125,134.1,134.105,67800000.0
2009-09-10 05:49:00,134.105,134.105,134.075,134.095,184400000.0
2009-09-10 05:50:00,134.095,134.135,134.09,134.13,184700000.0
2009-09-10 05:51:00,134.135,134.15,134.095,134.135,153700000.0
2009-09-10 05:52:00,134.135,134.15,134.125,134.135,112900000.0
2009-09-10 05:53:00,134.14,134.155,134.13,134.14,108800000.0
2009-09-10 05:54:00,134.14,134.175,134.14,134.17,163700000.0
2009-09-10 05:55:00,134.165,134.165,134.11,134.13,179200000.0
2009-09-10 05:56:00,134.13,134.14,134.11,134.115,150900000.0
2009-09-10 05:57:00,134.115,134.125,134.035,134.045,222900000.0
2009-09-10 05:58:00,134.05,134.08,134.04,134.075,244000000.0
2009-09-10 05:59:00,134.075,134.095,134.055,134.075,196000000.0
2009-09-10 06:00:00,134.075,134.08,134.055,134.055,155700000.0
2009-09-10 06:01:00,134.055,134.06,134.05,134.05,137800000.0
2009-09-10 06:02:00,134.055,134.075,134.05,134.07,114500000.0
2009-09-10 06:03:00,134.07,134.08,134.055,134.07,134500000.0
2009-09-10 06:04:00,134.07,134.08,134.07,134.08,33300000.0
2009-09-10 06:05:00,134.075,134.085,134.07,134.08,108800000.0
2009-09-10 06:06:00,134.08,134.105,134.08,134.105,68100000.0
2009-09-10 06:07:00,134.105,134.125,134.105,134.125,99700000.0
2009-09-10 06:08:00,134.125,134.125,134.065,134.09,219400000.0
2009-09-10 06:09:00,134.095,134.095,134.07,134.08,118200000.0
2009-09-10 06:10:00,134.08,134.13,134.08,134.12,207500000.0
2009-09-10 06:11:00,134.13,134.13,134.085,134.085,230800000.0
2009-09-10 06:12:00,134.085,134.09,134.085,134.085,53400000.0
2009-09-10 06:13:00,134.085,134.12,134.085,134.11,136500000.0
2009-09-10 06:14:00,134.11,134.14,134.11,134.125,154700000.0
2009-09-10 06:15:00,134.13,134.13,134.105,134.105,105800000.0
2009-09-10 06:16:00,134.1,134.11,134.075,134.09,169600000.0
2009-09-10 06:17:00,134.09,134.125,134.085,134.11,212600000.0
2009-09-10 06:18:00,134.11,134.14,134.11,134.14,165400000.0
2009-09-10 06:19:00,134.135,134.14,134.105,134.11,119900000.0
2009-09-10 06:20:00,134.125,134.125,134.12,134.12,38500000.0
2009-09-10 06:21:00,134.12,134.125,134.115,134.12,42300000.0
2009-09-10 06:22:00,134.12,134.15,134.11,134.14,214600000.0
2009-09-10 06:23:00,134.14,134.15,134.115,134.12,119700000.0
2009-09-10 06:24:00,134.12,134.12,134.09,134.095,118600000.0
2009-09-10 06:25:00,134.1,134.125,134.1,134.115,100100000.0
2009-09-10 06:26:00,134.12,134.13,134.11,134.12,173600000.0
2009-09-10 06:27:00,134.125,134.13,134.12,134.125,116400000.0
2009-09-10 06:28:00,134.125,134.15,134.12,134.125,140800000.0
2009-09-10 06:29:00,134.125,134.125,134.105,134.12,53000000.0
2009-09-10 06:30:00,134.125,134.15,134.125,134.13,108300000.0
2009-09-10 06:31:00,134.125,134.13,134.11,134.12,101900000.0
2009-09-10 06:32:00,134.125,134.135,134.115,134.115,20100000.0
2009-09-10 06:33:00,134.115,134.13,134.105,134.105,72300000.0
2009-09-10 06:34:00,134.105,134.115,134.1,134.115,94800000.0
2009-09-10 06:35:00,134.115,134.115,134.09,134.1,117000000.0
2009-09-10 06:36:00,134.105,134.125,134.095,134.115,81200000.0
2009-09-10 06:37:00,134.11,134.13,134.11,134.115,61400000.0
2009-09-10 06:38:00,134.115,134.115,134.085,134.11,144400000.0
2009-09-10 06:39:00,134.095,134.095,134.09,134.09,26800000.0
2009-09-10 06:40:00,134.095,134.11,134.095,134.095,60200000.0
2009-09-10 06:41:00,134.1,134.145,134.1,134.14,195100000.0
2009-09-10 06:42:00,134.14,134.155,134.125,134.13,132800000.0
2009-09-10 06:43:00,134.13,134.13,134.1,134.105,96100000.0
2009-09-10 06:44:00,134.105,134.105,134.065,134.07,140500000.0
2009-09-10 06:45:00,134.07,134.07,134.06,134.06,82900000.0
2009-09-10 06:46:00,134.065,134.065,134.03,134.035,220800000.0
2009-09-10 06:47:00,134.035,134.035,134.0,134.03,213600000.0
2009-09-10 06:48:00,134.035,134.065,134.03,134.05,136400000.0
2009-09-10 06:49:00,134.05,134.05,134.015,134.04,101300000.0
2009-09-10 06:50:00,134.045,134.055,134.035,134.045,88900000.0
2009-09-10 06:51:00,134.055,134.06,134.045,134.05,83800000.0
2009-09-10 06:52:00,134.05,134.06,134.025,134.025,79200000.0
2009-09-10 06:53:00,134.025,134.03,134.015,134.015,62800000.0
2009-09-10 06:54:00,134.025,134.025,133.98,134.015,141300000.0
2009-09-10 06:55:00,134.015,134.02,133.985,134.005,146300000.0
2009-09-10 06:56:00,134.005,134.025,133.985,134.0,251500000.0
2009-09-10 06:57:00,134.0,134.035,134.0,134.01,212300000.0
2009-09-10 06:58:00,134.015,134.025,133.965,133.965,180100000.0
2009-09-10 06:59:00,133.975,134.025,133.97,134.0,196400000.0
2009-09-10 07:00:00,133.995,134.045,133.995,134.015,193900000.0
2009-09-10 07:01:00,134.015,134.035,134.01,134.03,146400000.0
2009-09-10 07:02:00,134.035,134.035,134.02,134.02,130800000.0
2009-09-10 07:03:00,134.025,134.045,134.025,134.045,101500000.0
2009-09-10 07:04:00,134.05,134.05,134.015,134.025,202700000.0
2009-09-10 07:05:00,134.025,134.03,134.02,134.02,181000000.0
2009-09-10 07:06:00,134.02,134.04,134.005,134.04,132500000.0
2009-09-10 07:07:00,134.035,134.05,134.035,134.05,100600000.0
2009-09-10 07:08:00,134.05,134.075,134.04,134.07,82500000.0
2009-09-10 07:09:00,134.07,134.085,134.065,134.085,136600000.0
2009-09-10 07:10:00,134.085,134.105,134.06,134.105,187000000.0
2009-09-10 07:11:00,134.09,134.105,134.085,134.095,74100000.0
2009-09-10 07:12:00,134.095,134.11,134.095,134.1,75500000.0
2009-09-10 07:13:00,134.1,134.105,134.085,134.105,116600000.0
2009-09-10 07:14:00,134.1,134.125,134.085,134.115,147100000.0
2009-09-10 07:15:00,134.115,134.145,134.115,134.14,102100000.0
2009-09-10 07:16:00,134.13,134.165,134.11,134.145,161800000.0
2009-09-10 07:17:00,134.145,134.165,134.14,134.16,176800000.0
2009-09-10 07:18:00,134.16,134.2,134.155,134.165,260000000.0
2009-09-10 07:19:00,134.165,134.185,134.15,134.16,170800000.0
2009-09-10 07:20:00,134.16,134.185,134.15,134.185,158300000.0
2009-09-10 07:21:00,134.185,134.21,134.175,134.2,113600000.0
2009-09-10 07:22:00,134.2,134.225,134.195,134.225,64800000.0
2009-09-10 07:23:00,134.22,134.22,134.165,134.165,134700000.0
2009-09-10 07:24:00,134.165,134.21,134.165,134.195,98100000.0
2009-09-10 07:25:00,134.195,134.195,134.175,134.18,87900000.0
2009-09-10 07:26:00,134.185,134.185,134.165,134.17,61200000.0
2009-09-10 07:27:00,134.17,134.185,134.16,134.185,119900000.0
2009-09-10 07:28:00,134.185,134.215,134.185,134.215,225200000.0
2009-09-10 07:29:00,134.215,134.225,134.205,134.205,161500000.0
2009-09-10 07:30:00,134.205,134.205,134.175,134.19,108800000.0
2009-09-10 07:31:00,134.185,134.22,134.185,134.215,103600000.0
2009-09-10 07:32:00,134.215,134.25,134.21,134.21,203000000.0
2009-09-10 07:33:00,134.215,134.22,134.21,134.22,13600000.0
2009-09-10 07:34:00,134.22,134.23,134.215,134.225,74100000.0
2009-09-10 07:35:00,134.225,134.23,134.19,134.2,165200000.0
2009-09-10 07:36:00,134.2,134.22,134.2,134.21,81200000.0
2009-09-10 07:37:00,134.21,134.21,134.195,134.2,144700000.0
2009-09-10 07:38:00,134.2,134.21,134.195,134.21,219000000.0
2009-09-10 07:39:00,134.215,134.255,134.205,134.235,107600000.0
2009-09-10 07:40:00,134.235,134.27,134.23,134.265,179100000.0
2009-09-10 07:41:00,134.265,134.27,134.255,134.255,165400000.0
2009-09-10 07:42:00,134.255,134.275,134.255,134.27,191700000.0
2009-09-10 07:43:00,134.27,134.305,134.27,134.29,116000000.0
2009-09-10 07:44:00,134.29,134.29,134.215,134.215,104100000.0
2009-09-10 07:45:00,134.215,134.22,134.2,134.215,91400000.0
2009-09-10 07:46:00,134.215,134.215,134.195,134.195,79600000.0
2009-09-10 07:47:00,134.195,134.195,134.18,134.19,100200000.0
2009-09-10 07:48:00,134.19,134.22,134.19,134.2,54000000.0
2009-09-10 07:49:00,134.2,134.215,134.19,134.215,121500000.0
2009-09-10 07:50:00,134.22,134.27,134.21,134.27,195000000.0
2009-09-10 07:51:00,134.28,134.315,134.27,134.295,247100000.0
2009-09-10 07:52:00,134.295,134.295,134.265,134.27,163500000.0
2009-09-10 07:53:00,134.275,134.335,134.27,134.305,202000000.0
2009-09-10 07:54:00,134.305,134.315,134.245,134.265,158300000.0
2009-09-10 07:55:00,134.265,134.28,134.255,134.27,62700000.0
2009-09-10 07:56:00,134.28,134.305,134.275,134.285,106800000.0
2009-09-10 07:57:00,134.285,134.305,134.265,134.305,105000000.0
2009-09-10 07:58:00,134.3,134.31,134.29,134.29,112500000.0
2009-09-10 07:59:00,134.28,134.345,134.275,134.345,140000000.0
2009-09-10 08:00:00,134.34,134.375,134.33,134.35,291500000.0
2009-09-10 08:01:00,134.345,134.345,134.32,134.33,218300000.0
2009-09-10 08:02:00,134.33,134.34,134.315,134.325,213000000.0
2009-09-10 08:03:00,134.32,134.335,134.315,134.325,290700000.0
2009-09-10 08:04:00,134.33,134.335,134.275,134.29,385900000.0
2009-09-10 08:05:00,134.285,134.295,134.27,134.275,465900000.0
2009-09-10 08:06:00,134.27,134.31,134.25,134.28,482100000.0
2009-09-10 08:07:00,134.28,134.325,134.275,134.32,278500000.0
2009-09-10 08:08:00,134.325,134.365,134.31,134.36,495600000.0
2009-09-10 08:09:00,134.355,134.365,134.34,134.345,417000000.0
2009-09-10 08:10:00,134.34,134.345,134.31,134.32,306100000.0
2009-09-10 08:11:00,134.32,134.34,134.315,134.325,411800000.0
2009-09-10 08:12:00,134.325,134.34,134.315,134.325,237700001.0
2009-09-10 08:13:00,134.325,134.33,134.305,134.31,199200000.0
2009-09-10 08:14:00,134.305,134.355,134.3,134.34,353300000.0
2009-09-10 08:15:00,134.335,134.35,134.335,134.345,501800000.0
2009-09-10 08:16:00,134.35,134.355,134.325,134.335,402300000.0
2009-09-10 08:17:00,134.335,134.35,134.325,134.34,330200000.0
2009-09-10 08:18:00,134.345,134.345,134.315,134.32,326300000.0
2009-09-10 08:19:00,134.32,134.32,134.28,134.305,392600000.0
2009-09-10 08:20:00,134.305,134.315,134.295,134.3,209100000.0
2009-09-10 08:21:00,134.31,134.31,134.305,134.305,152000000.0
2009-09-10 08:22:00,134.305,134.31,134.27,134.295,212600000.0
2009-09-10 08:23:00,134.29,134.315,134.29,134.29,244700000.0
2009-09-10 08:24:00,134.29,134.31,134.29,134.3,140800000.0
2009-09-10 08:25:00,134.3,134.325,134.3,134.32,103200000.0
2009-09-10 08:26:00,134.32,134.33,134.32,134.33,29300000.0
2009-09-10 08:27:00,134.33,134.34,134.305,134.315,263200000.0
2009-09-10 08:28:00,134.315,134.32,134.31,134.32,95000000.0
2009-09-10 08:29:00,134.32,134.32,134.28,134.285,254800000.0
2009-09-10 08:30:00,134.285,134.33,134.275,134.31,216500000.0
2009-09-10 08:31:00,134.31,134.32,134.285,134.3,294500000.0
2009-09-10 08:32:00,134.295,134.3,134.27,134.27,309500000.0
2009-09-10 08:33:00,134.27,134.285,134.27,134.27,201000000.0
2009-09-10 08:34:00,134.27,134.315,134.27,134.315,148700000.0
2009-09-10 08:35:00,134.315,134.315,134.285,134.29,57400000.0
2009-09-10 08:36:00,134.29,134.325,134.29,134.32,155100000.0
2009-09-10 08:37:00,134.31,134.325,134.3,134.31,340800000.0
2009-09-10 08:38:00,134.31,134.33,134.295,134.3,263600000.0
2009-09-10 08:39:00,134.305,134.325,134.295,134.325,274500000.0
2009-09-10 08:40:00,134.325,134.325,134.315,134.32,127800000.0
2009-09-10 08:41:00,134.32,134.325,134.275,134.315,269200000.0
2009-09-10 08:42:00,134.3,134.305,134.275,134.29,357600000.0
2009-09-10 08:43:00,134.29,134.29,134.27,134.27,268800000.0
2009-09-10 08:44:00,134.27,134.28,134.25,134.265,193000000.0
2009-09-10 08:45:00,134.275,134.275,134.245,134.25,238400000.0
2009-09-10 08:46:00,134.25,134.25,134.205,134.23,299300000.0
2009-09-10 08:47:00,134.23,134.24,134.205,134.24,237000000.0
2009-09-10 08:48:00,134.24,134.25,134.215,134.225,200100000.0
2009-09-10 08:49:00,134.225,134.225,134.225,134.225,115800000.0
2009-09-10 08:50:00,134.225,134.225,134.21,134.21,207200000.0
2009-09-10 08:51:00,134.21,134.225,134.205,134.225,268600000.0
2009-09-10 08:52:00,134.23,134.235,134.175,134.18,267400000.0
2009-09-10 08:53:00,134.18,134.19,134.175,134.18,157600000.0
2009-09-10 08:54:00,134.18,134.195,134.165,134.165,431700000.0
2009-09-10 08:55:00,134.17,134.185,134.17,134.185,359400000.0
2009-09-10 08:56:00,134.185,134.225,134.165,134.225,400400000.0
2009-09-10 08:57:00,134.22,134.225,134.175,134.19,390100000.0
2009-09-10 08:58:00,134.195,134.225,134.185,134.225,356200000.0
2009-09-10 08:59:00,134.225,134.225,134.185,134.2,389600000.0
2009-09-10 09:00:00,134.2,134.225,134.18,134.22,436400000.0
2009-09-10 09:01:00,134.22,134.22,134.115,134.18,342500000.0
2009-09-10 09:02:00,134.18,134.185,134.145,134.155,406600000.0
2009-09-10 09:03:00,134.15,134.17,134.125,134.13,297500000.0
2009-09-10 09:04:00,134.135,134.18,134.125,134.125,222000000.0
2009-09-10 09:05:00,134.125,134.15,134.1,134.11,550100000.0
2009-09-10 09:06:00,134.11,134.135,134.11,134.12,288400000.0
2009-09-10 09:07:00,134.12,134.18,134.12,134.16,519400000.0
2009-09-10 09:08:00,134.155,134.175,134.14,134.17,348100000.0
2009-09-10 09:09:00,134.17,134.17,134.13,134.15,217200000.0
2009-09-10 09:10:00,134.15,134.18,134.145,134.175,308200000.0
2009-09-10 09:11:00,134.175,134.175,134.16,134.17,222300000.0
2009-09-10 09:12:00,134.17,134.195,134.16,134.195,198500000.0
2009-09-10 09:13:00,134.195,134.215,134.175,134.215,320600000.0
2009-09-10 09:14:00,134.215,134.22,134.155,134.155,313000000.0
2009-09-10 09:15:00,134.165,134.19,134.16,134.185,340900000.0
2009-09-10 09:16:00,134.2,134.27,134.19,134.255,349400000.0
2009-09-10 09:17:00,134.25,134.26,134.245,134.255,340700000.0
2009-09-10 09:18:00,134.25,134.27,134.25,134.25,300600000.0
2009-09-10 09:19:00,134.25,134.26,134.21,134.21,214300000.0
2009-09-10 09:20:00,134.215,134.235,134.2,134.21,439700000.0
2009-09-10 09:21:00,134.21,134.225,134.205,134.215,175400000.0
2009-09-10 09:22:00,134.22,134.25,134.21,134.215,197000000.0
2009-09-10 09:23:00,134.21,134.225,134.18,134.225,250800000.0
2009-09-10 09:24:00,134.225,134.225,134.18,134.205,348400000.0
2009-09-10 09:25:00,134.2,134.215,134.18,134.18,336200000.0
2009-09-10 09:26:00,134.175,134.23,134.15,134.225,406900000.0
2009-09-10 09:27:00,134.23,134.29,134.225,134.29,388500000.0
2009-09-10 09:28:00,134.265,134.295,134.25,134.28,308600000.0
2009-09-10 09:29:00,134.28,134.29,134.27,134.285,194900000.0
2009-09-10 09:30:00,134.29,134.29,134.245,134.245,252900000.0
2009-09-10 09:31:00,134.25,134.265,134.235,134.255,738200000.0
2009-09-10 09:32:00,134.255,134.305,134.25,134.26,596000001.0
2009-09-10 09:33:00,134.255,134.255,134.23,134.24,472200000.0
2009-09-10 09:34:00,134.24,134.265,134.24,134.245,378600002.0
2009-09-10 09:35:00,134.24,134.305,134.235,134.28,596700000.0
2009-09-10 09:36:00,134.275,134.28,134.245,134.265,197800000.0
2009-09-10 09:37:00,134.265,134.27,134.245,134.245,169200000.0
2009-09-10 09:38:00,134.245,134.25,134.23,134.23,212500000.0
2009-09-10 09:39:00,134.23,134.235,134.23,134.23,298100000.0
2009-09-10 09:40:00,134.235,134.27,134.235,134.265,396200000.0
2009-09-10 09:41:00,134.265,134.285,134.26,134.275,191700000.0
2009-09-10 09:42:00,134.28,134.3,134.23,134.275,289700000.0
2009-09-10 09:43:00,134.275,134.285,134.25,134.265,239300000.0
2009-09-10 09:44:00,134.26,134.28,134.255,134.275,227900000.0
2009-09-10 09:45:00,134.28,134.29,134.245,134.29,309700000.0
2009-09-10 09:46:00,134.29,134.32,134.27,134.28,391500000.0
2009-09-10 09:47:00,134.28,134.295,134.255,134.27,492600000.0
2009-09-10 09:48:00,134.27,134.275,134.25,134.26,320100000.0
2009-09-10 09:49:00,134.265,134.275,134.245,134.265,341100000.0
2009-09-10 09:50:00,134.265,134.28,134.245,134.265,279800000.0
2009-09-10 09:51:00,134.26,134.265,134.22,134.225,370000000.0
2009-09-10 09:52:00,134.225,134.25,134.225,134.24,552499998.0
2009-09-10 09:53:00,134.24,134.255,134.235,134.245,576500007.0
2009-09-10 09:54:00,134.24,134.27,134.23,134.26,285300000.0
2009-09-10 09:55:00,134.26,134.265,134.245,134.245,226200000.0
2009-09-10 09:56:00,134.245,134.265,134.245,134.25,222500000.0
2009-09-10 09:57:00,134.255,134.27,134.255,134.265,185400000.0
2009-09-10 09:58:00,134.265,134.275,134.26,134.27,252800000.0
2009-09-10 09:59:00,134.27,134.28,134.255,134.265,171900000.0
2009-09-10 10:00:00,134.265,134.29,134.26,134.28,285800000.0
2009-09-10 10:01:00,134.275,134.275,134.21,134.22,361000000.0
2009-09-10 10:02:00,134.225,134.24,134.195,134.225,501300000.0
2009-09-10 10:03:00,134.225,134.24,134.215,134.23,240700000.0
2009-09-10 10:04:00,134.23,134.27,134.225,134.255,626200000.0
2009-09-10 10:05:00,134.25,134.29,134.25,134.26,389499998.0
2009-09-10 10:06:00,134.26,134.28,134.26,134.28,266200000.0
2009-09-10 10:07:00,134.285,134.315,134.28,134.295,399800000.0
2009-09-10 10:08:00,134.295,134.295,134.195,134.2,444000000.0
2009-09-10 10:09:00,134.2,134.245,134.2,134.22,230300000.0
2009-09-10 10:10:00,134.225,134.23,134.195,134.22,228900000.0
2009-09-10 10:11:00,134.215,134.245,134.215,134.24,130400000.0
2009-09-10 10:12:00,134.235,134.24,134.205,134.225,245900000.0
2009-09-10 10:13:00,134.225,134.225,134.195,134.21,148600000.0
2009-09-10 10:14:00,134.21,134.23,134.205,134.23,141800000.0
2009-09-10 10:15:00,134.225,134.225,134.205,134.205,135400000.0
2009-09-10 10:16:00,134.205,134.205,134.17,134.18,274800000.0
2009-09-10 10:17:00,134.18,134.18,134.16,134.175,441500000.0
2009-09-10 10:18:00,134.175,134.175,134.155,134.16,190000000.0
2009-09-10 10:19:00,134.16,134.185,134.15,134.15,254900000.0
2009-09-10 10:20:00,134.15,134.155,134.115,134.135,226900000.0
2009-09-10 10:21:00,134.135,134.175,134.13,134.175,154200000.0
2009-09-10 10:22:00,134.175,134.185,134.155,134.16,145800000.0
2009-09-10 10:23:00,134.16,134.185,134.145,134.165,104600000.0
2009-09-10 10:24:00,134.165,134.175,134.12,134.13,266200000.0
2009-09-10 10:25:00,134.13,134.14,134.115,134.12,186500000.0
2009-09-10 10:26:00,134.115,134.12,134.095,134.105,241100000.0
2009-09-10 10:27:00,134.105,134.11,134.04,134.075,442500000.0
2009-09-10 10:28:00,134.08,134.125,134.08,134.12,244700000.0
2009-09-10 10:29:00,134.12,134.125,133.97,133.97,513100000.0
2009-09-10 10:30:00,133.975,133.985,133.96,133.985,572900000.0
2009-09-10 10:31:00,133.985,134.045,133.98,134.04,429000000.0
2009-09-10 10:32:00,134.04,134.04,134.015,134.02,165700000.0
2009-09-10 10:33:00,134.02,134.045,133.99,133.99,250600000.0
2009-09-10 10:34:00,133.985,134.06,133.985,134.06,194400000.0
2009-09-10 10:35:00,134.06,134.1,134.03,134.085,256000000.0
2009-09-10 10:36:00,134.08,134.085,134.045,134.045,173100000.0
2009-09-10 10:37:00,134.055,134.06,134.03,134.04,304300000.0
2009-09-10 10:38:00,134.04,134.07,134.015,134.07,347000000.0
2009-09-10 10:39:00,134.07,134.12,134.07,134.11,493300000.0
2009-09-10 10:40:00,134.115,134.115,134.06,134.07,228700000.0
2009-09-10 10:41:00,134.075,134.085,134.05,134.085,330200000.0
2009-09-10 10:42:00,134.09,134.115,134.085,134.11,358000000.0
2009-09-10 10:43:00,134.115,134.115,134.1,134.11,156400000.0
2009-09-10 10:44:00,134.11,134.12,134.09,134.11,441600000.0
2009-09-10 10:45:00,134.105,134.115,134.075,134.09,480600000.0
2009-09-10 10:46:00,134.075,134.09,134.06,134.085,380900000.0
2009-09-10 10:47:00,134.085,134.09,134.06,134.08,322900000.0
2009-09-10 10:48:00,134.08,134.105,134.075,134.08,330700000.0
2009-09-10 10:49:00,134.08,134.1,134.065,134.08,307500000.0
2009-09-10 10:50:00,134.08,134.1,134.075,134.095,92400000.0
2009-09-10 10:51:00,134.085,134.12,134.085,134.1,252200000.0
2009-09-10 10:52:00,134.095,134.1,134.08,134.09,279100000.0
2009-09-10 10:53:00,134.085,134.095,134.08,134.08,202500000.0
2009-09-10 10:54:00,134.075,134.075,134.06,134.06,159000000.0
2009-09-10 10:55:00,134.06,134.08,134.055,134.075,377500000.0
2009-09-10 10:56:00,134.075,134.11,134.07,134.105,255400000.0
2009-09-10 10:57:00,134.1,134.11,134.065,134.07,374400000.0
2009-09-10 10:58:00,134.07,134.09,134.065,134.075,329400000.0
2009-09-10 10:59:00,134.08,134.105,134.065,134.095,172200000.0
2009-09-10 11:00:00,134.09,134.09,134.07,134.08,363000000.0
2009-09-10 11:01:00,134.09,134.125,134.085,134.115,251400000.0
2009-09-10 11:02:00,134.115,134.14,134.105,134.12,215900000.0
2009-09-10 11:03:00,134.115,134.125,134.085,134.105,243400001.0
2009-09-10 11:04:00,134.11,134.18,134.085,134.17,351600000.0
2009-09-10 11:05:00,134.18,134.18,134.135,134.15,348000000.0
2009-09-10 11:06:00,134.15,134.185,134.145,134.16,408100000.0
2009-09-10 11:07:00,134.165,134.185,134.155,134.18,283400000.0
2009-09-10 11:08:00,134.18,134.22,134.145,134.205,472200000.0
2009-09-10 11:09:00,134.205,134.225,134.19,134.21,401800000.0
2009-09-10 11:10:00,134.21,134.235,134.205,134.205,483500000.0
2009-09-10 11:11:00,134.205,134.21,134.17,134.185,243800000.0
2009-09-10 11:12:00,134.19,134.22,134.19,134.205,373700000.0
2009-09-10 11:13:00,134.21,134.21,134.16,134.17,453200001.0
2009-09-10 11:14:00,134.17,134.17,134.125,134.125,596499999.0
2009-09-10 11:15:00,134.13,134.16,134.13,134.16,374700000.0
2009-09-10 11:16:00,134.16,134.17,134.14,134.15,483100000.0
2009-09-10 11:17:00,134.15,134.17,134.145,134.16,286200000.0
2009-09-10 11:18:00,134.16,134.165,134.105,134.105,277900000.0
2009-09-10 11:19:00,134.105,134.14,134.095,134.13,228800000.0
2009-09-10 11:20:00,134.13,134.135,134.095,134.095,399000000.0
2009-09-10 11:21:00,134.1,134.1,134.055,134.07,639500000.0
2009-09-10 11:22:00,134.065,134.1,134.065,134.075,340300000.0
2009-09-10 11:23:00,134.07,134.07,134.055,134.055,374400000.0
2009-09-10 11:24:00,134.055,134.06,134.04,134.05,467200000.0
2009-09-10 11:25:00,134.05,134.05,134.025,134.03,160200000.0
2009-09-10 11:26:00,134.03,134.03,134.01,134.03,498300000.0
2009-09-10 11:27:00,134.03,134.035,134.01,134.02,196800000.0
2009-09-10 11:28:00,134.015,134.015,133.975,133.98,231600000.0
2009-09-10 11:29:00,133.985,134.015,133.975,134.01,386000000.0
2009-09-10 11:30:00,134.01,134.025,133.995,134.01,334300000.0
2009-09-10 11:31:00,134.01,134.02,133.985,134.02,253600000.0
2009-09-10 11:32:00,134.02,134.025,134.005,134.015,414000000.0
2009-09-10 11:33:00,134.015,134.03,134.0,134.02,321400000.0
2009-09-10 11:34:00,134.02,134.04,134.01,134.015,141900000.0
2009-09-10 11:35:00,134.02,134.035,133.99,134.0,198600000.0
2009-09-10 11:36:00,133.99,134.02,133.97,134.005,437800000.0
2009-09-10 11:37:00,134.005,134.055,134.005,134.05,452800000.0
2009-09-10 11:38:00,134.05,134.06,134.04,134.055,283100000.0
2009-09-10 11:39:00,134.055,134.065,134.05,134.065,238000000.0
2009-09-10 11:40:00,134.065,134.09,134.055,134.08,362600001.0
2009-09-10 11:41:00,134.08,134.12,134.065,134.075,257500001.0
2009-09-10 11:42:00,134.075,134.095,134.07,134.08,334599999.0
2009-09-10 11:43:00,134.08,134.09,134.035,134.055,430600000.0
2009-09-10 11:44:00,134.055,134.09,134.05,134.06,256000000.0
2009-09-10 11:45:00,134.06,134.085,134.055,134.085,394300000.0
2009-09-10 11:46:00,134.09,134.09,134.05,134.055,233700000.0
2009-09-10 11:47:00,134.06,134.07,134.045,134.045,330500001.0
2009-09-10 11:48:00,134.05,134.06,134.04,134.04,254400000.0
2009-09-10 11:49:00,134.035,134.05,134.025,134.04,261800000.0
2009-09-10 11:50:00,134.04,134.06,134.025,134.055,272600000.0
2009-09-10 11:51:00,134.055,134.065,134.035,134.05,410300002.0
2009-09-10 11:52:00,134.045,134.065,134.04,134.05,219100000.0
2009-09-10 11:53:00,134.045,134.045,134.01,134.01,248100000.0
2009-09-10 11:54:00,134.015,134.03,134.0,134.01,308200000.0
2009-09-10 11:55:00,134.02,134.02,133.985,134.02,333400000.0
2009-09-10 11:56:00,134.025,134.025,133.96,133.98,394699997.0
2009-09-10 11:57:00,133.98,133.98,133.93,133.97,348800000.0
2009-09-10 11:58:00,133.97,133.97,133.945,133.955,420900000.0
2009-09-10 11:59:00,133.955,133.99,133.955,133.975,213400000.0
2009-09-10 12:00:00,133.975,133.975,133.925,133.935,307400000.0
2009-09-10 12:01:00,133.93,133.94,133.915,133.925,364000000.0
2009-09-10 12:02:00,133.925,133.965,133.925,133.94,351200000.0
2009-09-10 12:03:00,133.94,133.995,133.935,133.995,229900000.0
2009-09-10 12:04:00,133.99,134.015,133.98,133.985,215800000.0
2009-09-10 12:05:00,133.985,133.99,133.945,133.945,153800000.0
2009-09-10 12:06:00,133.955,133.99,133.945,133.98,252800000.0
2009-09-10 12:07:00,133.98,133.98,133.92,133.93,313000000.0
2009-09-10 12:08:00,133.93,133.945,133.895,133.895,443500000.0
2009-09-10 12:09:00,133.905,133.94,133.9,133.94,207300000.0
2009-09-10 12:10:00,133.94,133.95,133.91,133.91,115400000.0
2009-09-10 12:11:00,133.91,133.935,133.9,133.925,277200000.0
2009-09-10 12:12:00,133.92,133.965,133.92,133.965,209500000.0
2009-09-10 12:13:00,133.975,134.0,133.975,133.99,372900000.0
2009-09-10 12:14:00,133.99,134.005,133.965,133.985,128000000.0
2009-09-10 12:15:00,133.985,134.01,133.925,133.995,235100000.0
2009-09-10 12:16:00,133.995,134.015,133.965,133.98,349200001.0
2009-09-10 12:17:00,133.985,133.99,133.945,133.945,236300000.0
2009-09-10 12:18:00,133.945,133.975,133.945,133.97,145100000.0
2009-09-10 12:19:00,133.97,134.0,133.965,133.985,299300000.0
2009-09-10 12:20:00,133.985,134.005,133.97,134.0,278000000.0
2009-09-10 12:21:00,134.0,134.01,133.995,134.005,68400000.0
2009-09-10 12:22:00,134.005,134.065,133.99,134.045,208900000.0
2009-09-10 12:23:00,134.04,134.07,134.025,134.065,185900000.0
2009-09-10 12:24:00,134.065,134.08,134.055,134.07,210600000.0
2009-09-10 12:25:00,134.07,134.095,134.05,134.065,206900000.0
2009-09-10 12:26:00,134.06,134.09,134.06,134.08,157300000.0
2009-09-10 12:27:00,134.08,134.09,134.065,134.065,163200000.0
2009-09-10 12:28:00,134.065,134.085,134.065,134.075,120600000.0
2009-09-10 12:29:00,134.075,134.075,134.04,134.04,78200000.0
2009-09-10 12:30:00,134.04,134.06,134.03,134.05,226100000.0
2009-09-10 12:31:00,134.05,134.05,134.03,134.045,198600000.0
2009-09-10 12:32:00,134.04,134.055,134.025,134.045,250600000.0
2009-09-10 12:33:00,134.05,134.06,134.02,134.04,216000000.0
2009-09-10 12:34:00,134.04,134.05,134.01,134.01,217700000.0
2009-09-10 12:35:00,134.01,134.01,133.975,133.975,311000001.0
2009-09-10 12:36:00,133.97,133.975,133.925,133.96,547099999.0
2009-09-10 12:37:00,133.955,133.97,133.92,133.92,361700001.0
2009-09-10 12:38:00,133.92,133.935,133.905,133.92,446500000.0
2009-09-10 12:39:00,133.915,133.945,133.915,133.925,456800000.0
2009-09-10 12:40:00,133.93,133.935,133.925,133.935,132600000.0
2009-09-10 12:41:00,133.935,133.985,133.935,133.975,304300000.0
2009-09-10 12:42:00,133.975,133.98,133.965,133.98,66700000.0
2009-09-10 12:43:00,133.98,134.005,133.98,133.995,103400000.0
2009-09-10 12:44:00,133.995,134.03,133.97,133.975,167500000.0
2009-09-10 12:45:00,133.97,133.98,133.925,133.925,152700000.0
2009-09-10 12:46:00,133.925,133.98,133.92,133.98,134800000.0
2009-09-10 12:47:00,133.98,134.015,133.98,134.015,324800000.0
2009-09-10 12:48:00,134.015,134.035,134.005,134.01,151800000.0
2009-09-10 12:49:00,134.01,134.02,133.965,133.965,144800000.0
2009-09-10 12:50:00,133.955,133.965,133.935,133.955,235500000.0
2009-09-10 12:51:00,133.96,133.99,133.95,133.99,294000000.0
2009-09-10 12:52:00,133.995,133.995,133.965,133.97,145800000.0
2009-09-10 12:53:00,133.97,133.975,133.955,133.97,111500000.0
2009-09-10 12:54:00,133.97,134.005,133.97,134.005,130500000.0
2009-09-10 12:55:00,134.005,134.025,133.985,134.025,201500000.0
2009-09-10 12:56:00,134.015,134.015,133.985,133.985,184100000.0
2009-09-10 12:57:00,133.985,133.99,133.95,133.95,139100000.0
2009-09-10 12:58:00,133.95,133.985,133.945,133.975,243000000.0
2009-09-10 12:59:00,133.975,134.005,133.96,133.99,300100000.0
2009-09-10 13:00:00,133.99,134.065,133.98,133.99,641600000.0
2009-09-10 13:01:00,133.99,133.99,133.92,133.925,482400000.0
2009-09-10 13:02:00,133.92,133.975,133.92,133.96,392000000.0
2009-09-10 13:03:00,133.96,133.97,133.9,133.92,450300000.0
2009-09-10 13:04:00,133.92,133.93,133.895,133.9,482300000.0
2009-09-10 13:05:00,133.905,133.905,133.885,133.89,449600000.0
2009-09-10 13:06:00,133.9,133.9,133.755,133.81,646100000.0
2009-09-10 13:07:00,133.815,133.865,133.805,133.82,352300000.0
2009-09-10 13:08:00,133.825,133.875,133.81,133.84,315700000.0
2009-09-10 13:09:00,133.835,133.85,133.805,133.81,344900000.0
2009-09-10 13:10:00,133.81,133.915,133.81,133.905,338800000.0
2009-09-10 13:11:00,133.9,133.94,133.875,133.93,449100000.0
2009-09-10 13:12:00,133.93,133.93,133.86,133.87,272100000.0
2009-09-10 13:13:00,133.87,133.92,133.87,133.92,204600000.0
2009-09-10 13:14:00,133.915,133.915,133.825,133.85,313700000.0
2009-09-10 13:15:00,133.845,133.845,133.8,133.815,186300000.0
2009-09-10 13:16:00,133.815,133.84,133.785,133.8,435900000.0
2009-09-10 13:17:00,133.8,133.81,133.77,133.795,239500000.0
2009-09-10 13:18:00,133.8,133.84,133.78,133.835,299400000.0
2009-09-10 13:19:00,133.83,133.885,133.83,133.865,277900000.0
2009-09-10 13:20:00,133.865,133.885,133.85,133.875,189200000.0
2009-09-10 13:21:00,133.875,133.91,133.865,133.905,271700000.0
2009-09-10 13:22:00,133.905,133.91,133.895,133.905,313300001.0
2009-09-10 13:23:00,133.92,133.935,133.885,133.905,183600000.0
2009-09-10 13:24:00,133.91,133.955,133.905,133.955,229300000.0
2009-09-10 13:25:00,133.95,133.99,133.94,133.99,322500000.0
2009-09-10 13:26:00,134.0,134.005,133.975,133.98,313400000.0
2009-09-10 13:27:00,133.98,133.98,133.93,133.945,193900000.0
2009-09-10 13:28:00,133.945,134.045,133.945,134.03,210000000.0
2009-09-10 13:29:00,134.03,134.04,134.0,134.0,301000000.0
2009-09-10 13:30:00,134.0,134.015,133.98,133.985,487799999.0
2009-09-10 13:31:00,133.985,133.99,133.96,133.96,345100000.0
2009-09-10 13:32:00,133.96,133.99,133.96,133.98,507000000.0
2009-09-10 13:33:00,133.98,133.985,133.955,133.96,515500001.0
2009-09-10 13:34:00,133.96,133.965,133.935,133.95,271000000.0
2009-09-10 13:35:00,133.95,133.95,133.94,133.945,132100000.0
2009-09-10 13:36:00,133.945,133.95,133.91,133.91,288299999.0
2009-09-10 13:37:00,133.905,133.915,133.895,133.91,367200000.0
2009-09-10 13:38:00,133.91,133.935,133.905,133.935,341800000.0
2009-09-10 13:39:00,133.93,133.965,133.925,133.955,111100000.0
2009-09-10 13:40:00,133.96,133.99,133.94,133.965,344500000.0
2009-09-10 13:41:00,133.97,133.99,133.96,133.98,553299996.0
2009-09-10 13:42:00,133.975,134.01,133.96,133.98,769100002.0
2009-09-10 13:43:00,133.98,134.025,133.965,134.025,705200000.0
2009-09-10 13:44:00,134.015,134.08,134.015,134.045,556099998.0
2009-09-10 13:45:00,134.045,134.05,134.02,134.03,819200003.0
2009-09-10 13:46:00,134.035,134.055,134.03,134.035,390700000.0
2009-09-10 13:47:00,134.035,134.055,134.005,134.005,498999999.0
2009-09-10 13:48:00,134.005,134.015,133.965,133.965,378100000.0
2009-09-10 13:49:00,133.965,133.975,133.945,133.955,653500000.0
2009-09-10 13:50:00,133.955,133.955,133.915,133.94,563600001.0
2009-09-10 13:51:00,133.94,133.95,133.925,133.925,360600000.0
2009-09-10 13:52:00,133.93,133.94,133.895,133.895,453499999.0
2009-09-10 13:53:00,133.895,133.92,133.895,133.905,371900000.0
2009-09-10 13:54:00,133.905,133.925,133.9,133.915,466800000.0
2009-09-10 13:55:00,133.915,133.94,133.91,133.925,307100000.0
2009-09-10 13:56:00,133.925,133.975,133.925,133.975,502300000.0
2009-09-10 13:57:00,133.975,133.985,133.975,133.98,223999998.0
2009-09-10 13:58:00,133.98,133.99,133.98,133.98,276500000.0
2009-09-10 13:59:00,133.98,134.0,133.98,133.995,314100001.0
2009-09-10 14:00:00,133.99,134.0,133.935,133.965,386700000.0
2009-09-10 14:01:00,133.96,133.975,133.95,133.97,361400000.0
2009-09-10 14:02:00,133.97,133.98,133.945,133.96,202200000.0
2009-09-10 14:03:00,133.96,133.96,133.915,133.915,240300000.0
2009-09-10 14:04:00,133.915,133.945,133.91,133.935,356600000.0
2009-09-10 14:05:00,133.94,133.955,133.935,133.95,198300000.0
2009-09-10 14:06:00,133.95,133.965,133.92,133.925,150700000.0
2009-09-10 14:07:00,133.93,133.935,133.885,133.93,330200000.0
2009-09-10 14:08:00,133.93,133.94,133.905,133.94,196600000.0
2009-09-10 14:09:00,133.94,133.94,133.9,133.93,313100000.0
2009-09-10 14:10:00,133.93,133.95,133.905,133.905,333900000.0
2009-09-10 14:11:00,133.905,133.925,133.9,133.9,270500000.0
2009-09-10 14:12:00,133.9,133.94,133.9,133.925,198200000.0
2009-09-10 14:13:00,133.925,133.93,133.885,133.9,274400000.0
2009-09-10 14:14:00,133.895,133.915,133.885,133.895,101800000.0
2009-09-10 14:15:00,133.895,133.915,133.89,133.915,186600000.0
2009-09-10 14:16:00,133.915,133.95,133.915,133.935,292999999.0
2009-09-10 14:17:00,133.935,133.955,133.93,133.94,190300000.0
2009-09-10 14:18:00,133.95,133.95,133.9,133.91,295300000.0
2009-09-10 14:19:00,133.91,133.915,133.895,133.895,171000000.0
2009-09-10 14:20:00,133.895,133.93,133.89,133.895,210000000.0
2009-09-10 14:21:00,133.895,133.895,133.82,133.82,292800000.0
2009-09-10 14:22:00,133.82,133.845,133.805,133.83,299200000.0
2009-09-10 14:23:00,133.845,133.845,133.775,133.78,387900000.0
2009-09-10 14:24:00,133.78,133.795,133.76,133.795,532599999.0
2009-09-10 14:25:00,133.795,133.795,133.75,133.77,392300000.0
2009-09-10 14:26:00,133.77,133.81,133.75,133.805,448500000.0
2009-09-10 14:27:00,133.805,133.83,133.79,133.83,115100000.0
2009-09-10 14:28:00,133.83,133.845,133.785,133.805,412400000.0
2009-09-10 14:29:00,133.805,133.835,133.795,133.825,352500000.0
2009-09-10 14:30:00,133.83,134.01,133.83,133.9,465300001.0
2009-09-10 14:31:00,133.905,134.055,133.9,134.055,690199999.0
2009-09-10 14:32:00,134.055,134.12,133.995,134.0,511200000.0
2009-09-10 14:33:00,134.005,134.03,133.97,134.015,490800000.0
2009-09-10 14:34:00,134.015,134.015,133.9,133.905,468200000.0
2009-09-10 14:35:00,133.92,133.92,133.815,133.83,331300000.0
2009-09-10 14:36:00,133.825,133.87,133.785,133.865,375500000.0
2009-09-10 14:37:00,133.865,133.865,133.83,133.83,270400000.0
2009-09-10 14:38:00,133.825,133.875,133.825,133.87,411600000.0
2009-09-10 14:39:00,133.865,133.93,133.835,133.93,474200000.0
2009-09-10 14:40:00,133.935,133.95,133.85,133.935,806800000.0
2009-09-10 14:41:00,133.935,133.94,133.86,133.91,592500001.0
2009-09-10 14:42:00,133.91,133.935,133.87,133.89,452499998.0
2009-09-10 14:43:00,133.89,133.895,133.835,133.865,459299999.0
2009-09-10 14:44:00,133.865,133.9,133.84,133.88,329600000.0
2009-09-10 14:45:00,133.875,133.91,133.865,133.87,259100000.0
2009-09-10 14:46:00,133.88,133.91,133.84,133.855,309300000.0
2009-09-10 14:47:00,133.855,133.915,133.825,133.915,301000000.0
2009-09-10 14:48:00,133.915,133.915,133.85,133.88,338900000.0
2009-09-10 14:49:00,133.88,133.935,133.865,133.92,443700001.0
2009-09-10 14:50:00,133.925,133.93,133.855,133.895,574999998.0
2009-09-10 14:51:00,133.895,133.985,133.88,133.925,409700000.0
2009-09-10 14:52:00,133.92,134.01,133.895,133.975,599700000.0
2009-09-10 14:53:00,133.97,133.97,133.885,133.9,477600000.0
2009-09-10 14:54:00,133.9,133.95,133.865,133.9,400700000.0
2009-09-10 14:55:00,133.9,133.96,133.895,133.945,577600000.0
2009-09-10 14:56:00,133.945,133.965,133.915,133.915,460200000.0
2009-09-10 14:57:00,133.915,133.93,133.81,133.825,519299999.0
2009-09-10 14:58:00,133.83,133.875,133.805,133.865,401000000.0
2009-09-10 14:59:00,133.875,133.885,133.84,133.84,642799999.0
2009-09-10 15:00:00,133.84,133.855,133.815,133.815,337700000.0
2009-09-10 15:01:00,133.815,133.855,133.815,133.85,432600000.0
2009-09-10 15:02:00,133.85,133.905,133.85,133.905,175500000.0
2009-09-10 15:03:00,133.905,133.905,133.805,133.81,704899999.0
2009-09-10 15:04:00,133.81,133.84,133.8,133.82,380000000.0
2009-09-10 15:05:00,133.825,133.84,133.735,133.755,557200000.0
2009-09-10 15:06:00,133.76,133.785,133.73,133.73,408400000.0
2009-09-10 15:07:00,133.73,133.77,133.725,133.75,381600000.0
2009-09-10 15:08:00,133.75,133.775,133.715,133.74,470300000.0
2009-09-10 15:09:00,133.735,133.74,133.665,133.67,282600000.0
2009-09-10 15:10:00,133.67,133.695,133.36,133.42,516599999.0
2009-09-10 15:11:00,133.43,133.57,133.395,133.515,391500000.0
2009-09-10 15:12:00,133.515,133.635,133.48,133.59,261500000.0
2009-09-10 15:13:00,133.575,133.575,133.495,133.495,483300000.0
2009-09-10 15:14:00,133.495,133.535,133.48,133.535,339300000.0
2009-09-10 15:15:00,133.535,133.56,133.515,133.545,396000000.0
2009-09-10 15:16:00,133.545,133.64,133.515,133.63,326400000.0
2009-09-10 15:17:00,133.645,133.645,133.52,133.52,503100000.0
2009-09-10 15:18:00,133.52,133.57,133.5,133.555,230200000.0
2009-09-10 15:19:00,133.555,133.565,133.55,133.56,106800000.0
2009-09-10 15:20:00,133.565,133.57,133.535,133.565,142600000.0
2009-09-10 15:21:00,133.565,133.59,133.545,133.56,276100000.0
2009-09-10 15:22:00,133.56,133.605,133.56,133.59,257000000.0
2009-09-10 15:23:00,133.585,133.62,133.575,133.6,249199998.0
2009-09-10 15:24:00,133.6,133.61,133.505,133.505,284400000.0
2009-09-10 15:25:00,133.51,133.58,133.475,133.545,554299998.0
2009-09-10 15:26:00,133.545,133.555,133.48,133.495,316800000.0
2009-09-10 15:27:00,133.49,133.52,133.425,133.52,318200000.0
2009-09-10 15:28:00,133.52,133.695,133.52,133.56,724799997.0
2009-09-10 15:29:00,133.57,133.61,133.545,133.6,407400001.0
2009-09-10 15:30:00,133.605,133.605,133.44,133.44,723299998.0
2009-09-10 15:31:00,133.435,133.505,133.41,133.425,402800000.0
2009-09-10 15:32:00,133.425,133.52,133.385,133.505,509000000.0
2009-09-10 15:33:00,133.515,133.52,133.48,133.505,400700000.0
2009-09-10 15:34:00,133.505,133.595,133.5,133.575,482200000.0
2009-09-10 15:35:00,133.575,133.575,133.52,133.55,511300000.0
2009-09-10 15:36:00,133.56,133.65,133.535,133.535,505400000.0
2009-09-10 15:37:00,133.53,133.56,133.485,133.51,391500000.0
2009-09-10 15:38:00,133.51,133.565,133.51,133.56,619200000.0
2009-09-10 15:39:00,133.58,133.605,133.435,133.45,574100000.0
2009-09-10 15:40:00,133.455,133.61,133.455,133.54,577500000.0
2009-09-10 15:41:00,133.54,133.575,133.495,133.53,497900000.0
2009-09-10 15:42:00,133.53,133.53,133.45,133.49,403199999.0
2009-09-10 15:43:00,133.49,133.52,133.43,133.43,267600000.0
2009-09-10 15:44:00,133.435,133.485,133.405,133.41,324000000.0
2009-09-10 15:45:00,133.41,133.455,133.375,133.385,460300000.0
2009-09-10 15:46:00,133.385,133.42,133.335,133.42,414300000.0
2009-09-10 15:47:00,133.405,133.42,133.38,133.395,446500000.0
2009-09-10 15:48:00,133.395,133.455,133.39,133.425,366800000.0
2009-09-10 15:49:00,133.425,133.455,133.385,133.455,237000000.0
2009-09-10 15:50:00,133.455,133.49,133.425,133.435,563200000.0
2009-09-10 15:51:00,133.425,133.445,133.34,133.385,375800000.0
2009-09-10 15:52:00,133.385,133.485,133.385,133.475,321000000.0
2009-09-10 15:53:00,133.475,133.505,133.445,133.47,426300000.0
2009-09-10 15:54:00,133.47,133.5,133.445,133.495,355200000.0
2009-09-10 15:55:00,133.495,133.55,133.49,133.52,531799999.0
2009-09-10 15:56:00,133.52,133.53,133.48,133.5,501000000.0
2009-09-10 15:57:00,133.5,133.53,133.47,133.48,389700001.0
2009-09-10 15:58:00,133.48,133.51,133.48,133.5,192900000.0
2009-09-10 15:59:00,133.5,133.555,133.485,133.525,386200000.0
2009-09-10 16:00:00,133.525,133.565,133.52,133.535,212000000.0
2009-09-10 16:01:00,133.535,133.54,133.51,133.54,255400000.0
2009-09-10 16:02:00,133.54,133.59,133.52,133.58,316800000.0
2009-09-10 16:03:00,133.58,133.605,133.56,133.56,362000000.0
2009-09-10 16:04:00,133.565,133.58,133.525,133.525,306100000.0
2009-09-10 16:05:00,133.525,133.54,133.5,133.535,361700000.0
2009-09-10 16:06:00,133.54,133.59,133.515,133.545,534500000.0
2009-09-10 16:07:00,133.55,133.595,133.53,133.55,350200000.0
2009-09-10 16:08:00,133.55,133.56,133.5,133.525,376700000.0
2009-09-10 16:09:00,133.525,133.535,133.485,133.495,294300000.0
2009-09-10 16:10:00,133.5,133.555,133.49,133.525,419699999.0
2009-09-10 16:11:00,133.53,133.55,133.515,133.53,239100000.0
2009-09-10 16:12:00,133.535,133.59,133.525,133.575,213900000.0
2009-09-10 16:13:00,133.57,133.575,133.535,133.535,409200000.0
2009-09-10 16:14:00,133.535,133.555,133.495,133.555,207900000.0
2009-09-10 16:15:00,133.545,133.545,133.485,133.535,203800000.0
2009-09-10 16:16:00,133.53,133.55,133.525,133.535,207800000.0
2009-09-10 16:17:00,133.535,133.565,133.505,133.505,179000000.0
2009-09-10 16:18:00,133.505,133.535,133.505,133.505,252800000.0
2009-09-10 16:19:00,133.505,133.52,133.455,133.465,507500000.0
2009-09-10 16:20:00,133.465,133.475,133.4,133.425,218200000.0
2009-09-10 16:21:00,133.42,133.43,133.38,133.395,269000000.0
2009-09-10 16:22:00,133.385,133.39,133.33,133.36,510700000.0
2009-09-10 16:23:00,133.365,133.365,133.305,133.32,556599997.0
2009-09-10 16:24:00,133.33,133.365,133.31,133.315,385200001.0
2009-09-10 16:25:00,133.315,133.39,133.305,133.335,311800000.0
2009-09-10 16:26:00,133.34,133.375,133.335,133.365,264599999.0
2009-09-10 16:27:00,133.365,133.38,133.305,133.325,330100000.0
2009-09-10 16:28:00,133.325,133.355,133.31,133.34,314800000.0
2009-09-10 16:29:00,133.34,133.38,133.34,133.38,306800000.0
2009-09-10 16:30:00,133.375,133.41,133.375,133.4,303700000.0
2009-09-10 16:31:00,133.4,133.49,133.39,133.47,372900000.0
2009-09-10 16:32:00,133.47,133.475,133.405,133.445,504600000.0
2009-09-10 16:33:00,133.455,133.46,133.43,133.435,471100000.0
2009-09-10 16:34:00,133.435,133.44,133.405,133.415,286900000.0
2009-09-10 16:35:00,133.41,133.42,133.355,133.38,253300000.0
2009-09-10 16:36:00,133.38,133.47,133.38,133.455,314400000.0
2009-09-10 16:37:00,133.45,133.515,133.44,133.5,305700000.0
2009-09-10 16:38:00,133.5,133.555,133.49,133.5,256000000.0
2009-09-10 16:39:00,133.5,133.575,133.49,133.545,232400000.0
2009-09-10 16:40:00,133.55,133.635,133.55,133.595,405200000.0
2009-09-10 16:41:00,133.595,133.645,133.575,133.63,508700001.0
2009-09-10 16:42:00,133.635,133.67,133.625,133.66,290300000.0
2009-09-10 16:43:00,133.66,133.67,133.64,133.65,771500000.0
2009-09-10 16:44:00,133.66,133.68,133.63,133.645,611400000.0
2009-09-10 16:45:00,133.645,133.67,133.635,133.635,476000000.0
2009-09-10 16:46:00,133.635,133.65,133.605,133.62,587500002.0
2009-09-10 16:47:00,133.625,133.645,133.615,133.63,347300000.0
2009-09-10 16:48:00,133.62,133.645,133.615,133.645,583300000.0
2009-09-10 16:49:00,133.63,133.64,133.595,133.6,494500001.0
2009-09-10 16:50:00,133.61,133.66,133.595,133.635,374800000.0
2009-09-10 16:51:00,133.625,133.67,133.59,133.62,371600001.0
2009-09-10 16:52:00,133.62,133.71,133.615,133.685,485800000.0
2009-09-10 16:53:00,133.69,133.71,133.675,133.71,266800000.0
2009-09-10 16:54:00,133.71,133.715,133.665,133.685,317100000.0
2009-09-10 16:55:00,133.685,133.705,133.67,133.685,365100000.0
2009-09-10 16:56:00,133.685,133.685,133.635,133.65,296700000.0
2009-09-10 16:57:00,133.655,133.69,133.645,133.655,396800000.0
2009-09-10 16:58:00,133.655,133.675,133.65,133.66,253400000.0
2009-09-10 16:59:00,133.655,133.705,133.615,133.62,453600000.0
2009-09-10 17:00:00,133.615,133.665,133.61,133.64,345500000.0
2009-09-10 17:01:00,133.64,133.675,133.62,133.635,230100000.0
2009-09-10 17:02:00,133.635,133.66,133.61,133.615,304400000.0
2009-09-10 17:03:00,133.615,133.64,133.605,133.63,171400000.0
2009-09-10 17:04:00,133.63,133.72,133.63,133.71,460600001.0
2009-09-10 17:05:00,133.7,133.735,133.665,133.735,430699999.0
2009-09-10 17:06:00,133.735,133.81,133.7,133.77,562600000.0
2009-09-10 17:07:00,133.77,133.795,133.74,133.755,347400000.0
2009-09-10 17:08:00,133.755,133.755,133.725,133.73,133900000.0
2009-09-10 17:09:00,133.73,133.75,133.72,133.72,183400000.0
2009-09-10 17:10:00,133.72,133.745,133.695,133.72,132700000.0
2009-09-10 17:11:00,133.72,133.73,133.71,133.71,182300000.0
2009-09-10 17:12:00,133.71,133.76,133.71,133.76,329800001.0
2009-09-10 17:13:00,133.76,133.76,133.705,133.715,359500000.0
2009-09-10 17:14:00,133.71,133.72,133.695,133.72,135400000.0
2009-09-10 17:15:00,133.72,133.725,133.69,133.69,314900000.0
2009-09-10 17:16:00,133.69,133.7,133.68,133.695,240000000.0
2009-09-10 17:17:00,133.695,133.705,133.685,133.69,139200000.0
2009-09-10 17:18:00,133.69,133.7,133.685,133.695,222000000.0
2009-09-10 17:19:00,133.69,133.69,133.675,133.675,324700000.0
2009-09-10 17:20:00,133.675,133.69,133.65,133.67,172000000.0
2009-09-10 17:21:00,133.665,133.67,133.635,133.635,44400000.0
2009-09-10 17:22:00,133.635,133.64,133.595,133.61,203800000.0
2009-09-10 17:23:00,133.61,133.645,133.595,133.635,182100000.0
2009-09-10 17:24:00,133.635,133.655,133.605,133.61,151900000.0
2009-09-10 17:25:00,133.615,133.625,133.595,133.625,225700000.0
2009-09-10 17:26:00,133.625,133.625,133.57,133.575,206400000.0
2009-09-10 17:27:00,133.575,133.655,133.575,133.65,243200000.0
2009-09-10 17:28:00,133.65,133.735,133.65,133.73,332700000.0
2009-09-10 17:29:00,133.735,133.735,133.68,133.69,161100000.0
2009-09-10 17:30:00,133.69,133.69,133.655,133.675,134700000.0
2009-09-10 17:31:00,133.67,133.685,133.65,133.68,102100000.0
2009-09-10 17:32:00,133.685,133.695,133.68,133.695,152500000.0
2009-09-10 17:33:00,133.715,133.74,133.7,133.73,213800000.0
2009-09-10 17:34:00,133.73,133.73,133.7,133.71,162900000.0
2009-09-10 17:35:00,133.71,133.755,133.71,133.745,428500000.0
2009-09-10 17:36:00,133.745,133.79,133.74,133.78,216000000.0
2009-09-10 17:37:00,133.78,133.78,133.75,133.76,209600000.0
2009-09-10 17:38:00,133.765,133.77,133.73,133.755,254800000.0
2009-09-10 17:39:00,133.755,133.78,133.735,133.78,214800000.0
2009-09-10 17:40:00,133.775,133.79,133.755,133.755,403800000.0
2009-09-10 17:41:00,133.755,133.805,133.74,133.775,447400000.0
2009-09-10 17:42:00,133.775,133.84,133.76,133.83,197300000.0
2009-09-10 17:43:00,133.82,133.84,133.805,133.835,112100000.0
2009-09-10 17:44:00,133.835,133.835,133.785,133.8,461100000.0
2009-09-10 17:45:00,133.8,133.81,133.785,133.81,398100002.0
2009-09-10 17:46:00,133.81,133.83,133.795,133.825,517500000.0
2009-09-10 17:47:00,133.825,133.86,133.825,133.86,279400000.0
2009-09-10 17:48:00,133.86,133.865,133.855,133.865,70800000.0
2009-09-10 17:49:00,133.865,133.865,133.84,133.85,412000000.0
2009-09-10 17:50:00,133.85,133.855,133.79,133.835,487600000.0
2009-09-10 17:51:00,133.835,133.845,133.83,133.845,108900000.0
2009-09-10 17:52:00,133.845,133.85,133.815,133.835,213299999.0
2009-09-10 17:53:00,133.835,133.85,133.79,133.815,272500000.0
2009-09-10 17:54:00,133.815,133.835,133.775,133.785,263300000.0
2009-09-10 17:55:00,133.785,133.815,133.785,133.81,106100000.0
2009-09-10 17:56:00,133.81,133.81,133.775,133.8,83900000.0
2009-09-10 17:57:00,133.8,133.8,133.785,133.795,97100000.0
2009-09-10 17:58:00,133.795,133.815,133.79,133.815,91200000.0
2009-09-10 17:59:00,133.815,133.835,133.8,133.825,122400000.0
2009-09-10 18:00:00,133.825,133.84,133.79,133.79,220500000.0
2009-09-10 18:01:00,133.795,133.83,133.795,133.805,196800000.0
2009-09-10 18:02:00,133.805,133.85,133.805,133.83,216800000.0
2009-09-10 18:03:00,133.83,133.835,133.815,133.815,26000000.0
2009-09-10 18:04:00,133.815,133.845,133.815,133.835,75800000.0
2009-09-10 18:05:00,133.83,133.855,133.815,133.815,104600000.0
2009-09-10 18:06:00,133.815,133.845,133.815,133.84,238300000.0
2009-09-10 18:07:00,133.84,133.865,133.84,133.855,289600000.0
2009-09-10 18:08:00,133.855,133.855,133.835,133.835,218700000.0
2009-09-10 18:09:00,133.835,133.84,133.815,133.815,140000000.0
2009-09-10 18:10:00,133.82,133.835,133.805,133.825,141000000.0
2009-09-10 18:11:00,133.825,133.84,133.82,133.825,123000000.0
2009-09-10 18:12:00,133.83,133.83,133.79,133.825,264200000.0
2009-09-10 18:13:00,133.835,133.855,133.82,133.85,127800000.0
2009-09-10 18:14:00,133.84,133.84,133.795,133.795,85900000.0
2009-09-10 18:15:00,133.805,133.835,133.795,133.835,150100000.0
2009-09-10 18:16:00,133.835,133.835,133.805,133.815,142600000.0
2009-09-10 18:17:00,133.81,133.815,133.795,133.8,132200000.0
2009-09-10 18:18:00,133.8,133.835,133.78,133.83,127000000.0
2009-09-10 18:19:00,133.835,133.845,133.83,133.83,96800000.0
2009-09-10 18:20:00,133.83,133.835,133.795,133.795,109500000.0
2009-09-10 18:21:00,133.795,133.795,133.755,133.78,104600000.0
2009-09-10 18:22:00,133.78,133.82,133.775,133.82,341299999.0
2009-09-10 18:23:00,133.82,133.845,133.8,133.845,229300000.0
2009-09-10 18:24:00,133.84,133.86,133.825,133.845,136700000.0
2009-09-10 18:25:00,133.845,133.845,133.815,133.82,159300000.0
2009-09-10 18:26:00,133.825,133.86,133.825,133.85,141600000.0
2009-09-10 18:27:00,133.86,133.86,133.835,133.85,117100000.0
2009-09-10 18:28:00,133.85,133.86,133.845,133.86,138700000.0
2009-09-10 18:29:00,133.855,133.855,133.81,133.82,203300000.0
2009-09-10 18:30:00,133.82,133.86,133.82,133.835,155500000.0
2009-09-10 18:31:00,133.835,133.855,133.835,133.835,123100000.0
2009-09-10 18:32:00,133.84,133.85,133.84,133.845,116800000.0
2009-09-10 18:33:00,133.85,133.855,133.84,133.84,165800000.0
2009-09-10 18:34:00,133.84,133.865,133.835,133.835,92800000.0
2009-09-10 18:35:00,133.845,133.86,133.835,133.855,118000000.0
2009-09-10 18:36:00,133.855,133.855,133.835,133.85,63100000.0
2009-09-10 18:37:00,133.85,133.87,133.85,133.85,120500000.0
2009-09-10 18:38:00,133.86,133.865,133.835,133.845,153800000.0
2009-09-10 18:39:00,133.85,133.86,133.835,133.855,152200000.0
2009-09-10 18:40:00,133.865,133.87,133.86,133.865,84100000.0
2009-09-10 18:41:00,133.865,133.87,133.85,133.855,143400000.0
2009-09-10 18:42:00,133.855,133.87,133.85,133.865,95000000.0
2009-09-10 18:43:00,133.865,133.925,133.865,133.895,244400000.0
2009-09-10 18:44:00,133.895,133.93,133.89,133.91,247800000.0
2009-09-10 18:45:00,133.915,133.945,133.875,133.925,182000000.0
2009-09-10 18:46:00,133.93,133.985,133.93,133.975,250000000.0
2009-09-10 18:47:00,133.98,133.985,133.97,133.985,71400000.0
2009-09-10 18:48:00,133.985,133.985,133.945,133.945,193500000.0
2009-09-10 18:49:00,133.945,133.955,133.93,133.945,131600000.0
2009-09-10 18:50:00,133.945,133.975,133.935,133.965,247900000.0
2009-09-10 18:51:00,133.965,133.985,133.96,133.965,212600000.0
2009-09-10 18:52:00,133.97,134.035,133.965,134.02,443900000.0
2009-09-10 18:53:00,134.02,134.025,133.985,134.015,187200000.0
2009-09-10 18:54:00,134.015,134.095,134.015,134.05,279800000.0
2009-09-10 18:55:00,134.055,134.065,134.045,134.045,256900000.0
2009-09-10 18:56:00,134.05,134.07,134.05,134.065,174100000.0
2009-09-10 18:57:00,134.065,134.065,134.0,134.005,189000000.0
2009-09-10 18:58:00,134.005,134.01,133.965,133.975,133900000.0
2009-09-10 18:59:00,133.975,133.985,133.955,133.975,141600000.0
2009-09-10 19:00:00,133.98,134.01,133.97,133.97,227800000.0
2009-09-10 19:01:00,133.97,133.98,133.855,133.875,444300000.0
2009-09-10 19:02:00,133.885,133.945,133.875,133.91,365200000.0
2009-09-10 19:03:00,133.905,134.015,133.9,134.01,400200000.0
2009-09-10 19:04:00,134.01,134.015,133.955,133.955,458700000.0
2009-09-10 19:05:00,133.955,134.005,133.91,133.91,460399999.0
2009-09-10 19:06:00,133.905,133.985,133.895,133.985,381900000.0
2009-09-10 19:07:00,133.98,133.98,133.86,133.93,364800000.0
2009-09-10 19:08:00,133.92,133.935,133.905,133.915,243500000.0
2009-09-10 19:09:00,133.915,133.915,133.825,133.835,404600000.0
2009-09-10 19:10:00,133.84,133.92,133.81,133.865,487200000.0
2009-09-10 19:11:00,133.865,133.875,133.815,133.85,329200000.0
2009-09-10 19:12:00,133.855,133.885,133.835,133.87,307400000.0
2009-09-10 19:13:00,133.87,133.89,133.865,133.875,307400000.0
2009-09-10 19:14:00,133.875,133.91,133.86,133.905,240300000.0
2009-09-10 19:15:00,133.88,133.92,133.865,133.9,209600000.0
2009-09-10 19:16:00,133.9,133.93,133.9,133.925,186300000.0
2009-09-10 19:17:00,133.925,133.925,133.88,133.885,162400000.0
2009-09-10 19:18:00,133.885,133.89,133.845,133.845,205200000.0
2009-09-10 19:19:00,133.835,133.855,133.83,133.84,226100000.0
2009-09-10 19:20:00,133.84,133.845,133.785,133.79,350500000.0
2009-09-10 19:21:00,133.79,133.82,133.785,133.805,227100000.0
2009-09-10 19:22:00,133.805,133.825,133.8,133.815,90000000.0
2009-09-10 19:23:00,133.805,133.815,133.78,133.78,84700000.0
2009-09-10 19:24:00,133.78,133.805,133.775,133.805,142600000.0
2009-09-10 19:25:00,133.805,133.81,133.775,133.79,157100000.0
2009-09-10 19:26:00,133.79,133.795,133.77,133.775,164500000.0
2009-09-10 19:27:00,133.78,133.78,133.765,133.77,86800000.0
2009-09-10 19:28:00,133.77,133.775,133.755,133.755,56900000.0
2009-09-10 19:29:00,133.745,133.755,133.735,133.755,192700000.0
2009-09-10 19:30:00,133.755,133.765,133.725,133.735,110800000.0
2009-09-10 19:31:00,133.735,133.76,133.71,133.71,181900000.0
2009-09-10 19:32:00,133.71,133.71,133.675,133.705,145800000.0
2009-09-10 19:33:00,133.705,133.72,133.675,133.685,148900000.0
2009-09-10 19:34:00,133.685,133.72,133.67,133.705,272700000.0
2009-09-10 19:35:00,133.705,133.72,133.705,133.715,123200000.0
2009-09-10 19:36:00,133.715,133.75,133.7,133.715,210800000.0
2009-09-10 19:37:00,133.715,133.73,133.705,133.72,149100000.0
2009-09-10 19:38:00,133.72,133.745,133.715,133.735,168200000.0
2009-09-10 19:39:00,133.73,133.75,133.715,133.735,241600000.0
2009-09-10 19:40:00,133.735,133.78,133.735,133.74,219900000.0
2009-09-10 19:41:00,133.74,133.795,133.735,133.785,269900000.0
2009-09-10 19:42:00,133.78,133.78,133.69,133.69,374300000.0
2009-09-10 19:43:00,133.685,133.69,133.675,133.685,104900000.0
2009-09-10 19:44:00,133.685,133.7,133.685,133.685,107700000.0
2009-09-10 19:45:00,133.685,133.71,133.685,133.685,156200000.0
2009-09-10 19:46:00,133.68,133.695,133.665,133.695,59800000.0
2009-09-10 19:47:00,133.695,133.745,133.695,133.735,136700000.0
2009-09-10 19:48:00,133.735,133.79,133.735,133.775,230000000.0
2009-09-10 19:49:00,133.79,133.8,133.745,133.75,259700000.0
2009-09-10 19:50:00,133.76,133.84,133.75,133.825,317300000.0
2009-09-10 19:51:00,133.825,133.85,133.805,133.81,281400000.0
2009-09-10 19:52:00,133.81,133.81,133.77,133.775,300500000.0
2009-09-10 19:53:00,133.775,133.82,133.765,133.805,156800000.0
2009-09-10 19:54:00,133.805,133.81,133.775,133.805,273400000.0
2009-09-10 19:55:00,133.805,133.83,133.795,133.83,240900000.0
2009-09-10 19:56:00,133.835,133.85,133.825,133.85,142700000.0
2009-09-10 19:57:00,133.85,133.87,133.84,133.86,219700000.0
2009-09-10 19:58:00,133.86,133.88,133.85,133.875,167000000.0
2009-09-10 19:59:00,133.875,133.905,133.87,133.895,191600000.0
2009-09-10 20:00:00,133.915,133.925,133.91,133.915,234500000.0
2009-09-10 20:01:00,133.92,133.925,133.875,133.915,162100000.0
2009-09-10 20:02:00,133.92,133.94,133.9,133.94,198500000.0
2009-09-10 20:03:00,133.945,133.96,133.88,133.895,270300000.0
2009-09-10 20:04:00,133.895,133.895,133.815,133.825,376700000.0
2009-09-10 20:05:00,133.835,133.845,133.805,133.845,381200000.0
2009-09-10 20:06:00,133.85,133.865,133.805,133.825,406700000.0
2009-09-10 20:07:00,133.825,133.84,133.82,133.835,90900000.0
2009-09-10 20:08:00,133.835,133.85,133.81,133.815,204300000.0
2009-09-10 20:09:00,133.815,133.835,133.78,133.835,161800000.0
2009-09-10 20:10:00,133.835,133.835,133.81,133.81,88600000.0
2009-09-10 20:11:00,133.815,133.815,133.785,133.805,220700000.0
2009-09-10 20:12:00,133.805,133.815,133.785,133.805,154700000.0
2009-09-10 20:13:00,133.81,133.815,133.785,133.815,177800000.0
2009-09-10 20:14:00,133.81,133.815,133.785,133.79,82500000.0
2009-09-10 20:15:00,133.785,133.805,133.765,133.765,141800000.0
2009-09-10 20:16:00,133.765,133.775,133.75,133.765,212800000.0
2009-09-10 20:17:00,133.765,133.775,133.755,133.765,64000000.0
2009-09-10 20:18:00,133.75,133.755,133.745,133.755,109600000.0
2009-09-10 20:19:00,133.755,133.775,133.75,133.76,94700000.0
2009-09-10 20:20:00,133.76,133.77,133.75,133.76,103700000.0
2009-09-10 20:21:00,133.76,133.77,133.725,133.735,204800000.0
2009-09-10 20:22:00,133.735,133.735,133.7,133.705,111900000.0
2009-09-10 20:23:00,133.705,133.785,133.69,133.785,181700000.0
2009-09-10 20:24:00,133.785,133.8,133.775,133.8,126900000.0
2009-09-10 20:25:00,133.8,133.81,133.765,133.79,146500000.0
2009-09-10 20:26:00,133.8,133.805,133.775,133.79,127900000.0
2009-09-10 20:27:00,133.79,133.815,133.79,133.805,74700000.0
2009-09-10 20:28:00,133.805,133.87,133.805,133.815,198700000.0
2009-09-10 20:29:00,133.815,133.83,133.805,133.805,51500000.0
2009-09-10 20:30:00,133.81,133.85,133.81,133.85,229500000.0
2009-09-10 20:31:00,133.85,133.85,133.835,133.845,130500000.0
2009-09-10 20:32:00,133.84,133.85,133.84,133.84,136400000.0
2009-09-10 20:33:00,133.84,133.84,133.825,133.825,95000000.0
2009-09-10 20:34:00,133.83,133.845,133.815,133.835,105800000.0
2009-09-10 20:35:00,133.835,133.85,133.835,133.835,191700000.0
2009-09-10 20:36:00,133.84,133.885,133.835,133.875,165700000.0
2009-09-10 20:37:00,133.875,133.885,133.875,133.875,64700000.0
2009-09-10 20:38:00,133.885,133.885,133.85,133.855,82600000.0
2009-09-10 20:39:00,133.865,133.87,133.865,133.87,40400000.0
2009-09-10 20:40:00,133.87,133.885,133.825,133.845,131700000.0
2009-09-10 20:41:00,133.845,133.855,133.83,133.83,160000000.0
2009-09-10 20:42:00,133.83,133.84,133.83,133.84,128200000.0
2009-09-10 20:43:00,133.84,133.84,133.83,133.83,64800000.0
2009-09-10 20:44:00,133.835,133.855,133.835,133.845,66400000.0
2009-09-10 20:45:00,133.845,133.855,133.805,133.805,79500000.0
2009-09-10 20:46:00,133.805,133.805,133.765,133.765,165600000.0
2009-09-10 20:47:00,133.77,133.775,133.745,133.745,190600000.0
2009-09-10 20:48:00,133.745,133.76,133.745,133.76,86800000.0
2009-09-10 20:49:00,133.76,133.775,133.755,133.775,101400000.0
2009-09-10 20:50:00,133.775,133.775,133.76,133.76,47200000.0
2009-09-10 20:51:00,133.76,133.77,133.755,133.765,237400000.0
2009-09-10 20:52:00,133.765,133.79,133.76,133.79,115900000.0
2009-09-10 20:53:00,133.785,133.795,133.78,133.795,70000000.0
2009-09-10 20:54:00,133.795,133.795,133.75,133.75,79700000.0
2009-09-10 20:55:00,133.755,133.765,133.74,133.74,122200000.0
2009-09-10 20:56:00,133.74,133.77,133.715,133.77,170500000.0
2009-09-10 20:57:00,133.77,133.775,133.745,133.75,195200000.0
2009-09-10 20:58:00,133.75,133.75,133.74,133.75,47700000.0
2009-09-10 20:59:00,133.745,133.775,133.745,133.755,112200000.0
2009-09-10 21:00:00,133.755,133.755,133.74,133.74,55400000.0
2009-09-10 21:01:00,133.735,133.775,133.735,133.765,86800000.0
2009-09-10 21:02:00,133.765,133.775,133.715,133.755,313000000.0
2009-09-10 21:03:00,133.76,133.765,133.715,133.755,269000000.0
2009-09-10 21:04:00,133.755,133.76,133.715,133.725,194300000.0
2009-09-10 21:05:00,133.715,133.725,133.715,133.715,88300000.0
2009-09-10 21:06:00,133.715,133.73,133.715,133.72,116300000.0
2009-09-10 21:07:00,133.72,133.735,133.685,133.69,210900000.0
2009-09-10 21:08:00,133.695,133.71,133.665,133.695,228100000.0
2009-09-10 21:09:00,133.695,133.745,133.695,133.74,255500000.0
2009-09-10 21:10:00,133.74,133.79,133.725,133.775,172600000.0
2009-09-10 21:11:00,133.78,133.785,133.765,133.775,157400000.0
2009-09-10 21:12:00,133.775,133.775,133.71,133.735,159100000.0
2009-09-10 21:13:00,133.735,133.765,133.735,133.755,151400000.0
2009-09-10 21:14:00,133.76,133.775,133.76,133.765,62400000.0
2009-09-10 21:15:00,133.765,133.765,133.74,133.745,172800000.0
2009-09-10 21:16:00,133.745,133.785,133.745,133.775,55000000.0
2009-09-10 21:17:00,133.775,133.79,133.715,133.74,185900000.0
2009-09-10 21:18:00,133.745,133.755,133.695,133.715,112400000.0
2009-09-10 21:19:00,133.715,133.715,133.63,133.68,264100000.0
2009-09-10 21:20:00,133.68,133.68,133.66,133.675,92400000.0
2009-09-10 21:21:00,133.66,133.66,133.64,133.655,161800000.0
2009-09-10 21:22:00,133.645,133.655,133.63,133.64,147500000.0
2009-09-10 21:23:00,133.64,133.65,133.635,133.645,125800000.0
2009-09-10 21:24:00,133.645,133.67,133.635,133.67,79200000.0
2009-09-10 21:25:00,133.67,133.67,133.66,133.66,42100000.0
2009-09-10 21:26:00,133.66,133.675,133.655,133.67,176100000.0
2009-09-10 21:27:00,133.67,133.695,133.665,133.695,162000000.0
2009-09-10 21:28:00,133.695,133.695,133.685,133.685,64800000.0
2009-09-10 21:29:00,133.69,133.705,133.69,133.705,65500000.0
2009-09-10 21:30:00,133.705,133.705,133.65,133.67,179500000.0
2009-09-10 21:31:00,133.675,133.69,133.645,133.665,146600000.0
2009-09-10 21:32:00,133.665,133.69,133.66,133.675,149300000.0
2009-09-10 21:33:00,133.68,133.705,133.68,133.705,175800000.0
2009-09-10 21:34:00,133.705,133.73,133.705,133.715,126500000.0
2009-09-10 21:35:00,133.715,133.715,133.69,133.69,106900000.0
2009-09-10 21:36:00,133.7,133.705,133.685,133.69,89400000.0
2009-09-10 21:37:00,133.69,133.71,133.69,133.705,36800000.0
2009-09-10 21:38:00,133.705,133.735,133.705,133.73,64500000.0
2009-09-10 21:39:00,133.73,133.74,133.72,133.74,42700000.0
2009-09-10 21:40:00,133.745,133.76,133.745,133.75,23700000.0
2009-09-10 21:41:00,133.75,133.77,133.735,133.77,87700000.0
2009-09-10 21:42:00,133.77,133.77,133.705,133.73,106100000.0
2009-09-10 21:43:00,133.73,133.73,133.705,133.72,103300000.0
2009-09-10 21:44:00,133.725,133.735,133.72,133.72,89700000.0
2009-09-10 21:45:00,133.725,133.735,133.72,133.735,95700000.0
2009-09-10 21:46:00,133.725,133.76,133.72,133.75,93100000.0
2009-09-10 21:47:00,133.745,133.745,133.72,133.745,133700000.0
2009-09-10 21:48:00,133.735,133.755,133.735,133.745,108200000.0
2009-09-10 21:49:00,133.745,133.75,133.725,133.73,152500000.0
2009-09-10 21:50:00,133.73,133.745,133.725,133.73,120000000.0
2009-09-10 21:51:00,133.735,133.74,133.725,133.725,77700000.0
2009-09-10 21:52:00,133.725,133.735,133.72,133.73,109500000.0
2009-09-10 21:53:00,133.73,133.735,133.72,133.73,59300000.0
2009-09-10 21:54:00,133.73,133.74,133.725,133.74,152700000.0
2009-09-10 21:55:00,133.74,133.75,133.73,133.735,160000000.0
2009-09-10 21:56:00,133.735,133.74,133.735,133.74,60200000.0
2009-09-10 21:57:00,133.745,133.75,133.735,133.75,43400000.0
2009-09-10 21:58:00,133.75,133.755,133.735,133.745,127700000.0
2009-09-10 21:59:00,133.745,133.745,133.73,133.74,75100000.0
2009-09-10 22:00:00,133.74,133.74,133.72,133.725,94000000.0
2009-09-10 22:01:00,133.73,133.74,133.73,133.735,82200000.0
2009-09-10 22:02:00,133.735,133.75,133.72,133.735,93400000.0
2009-09-10 22:03:00,133.74,133.75,133.72,133.75,153800000.0
2009-09-10 22:04:00,133.75,133.76,133.73,133.74,85100000.0
2009-09-10 22:05:00,133.74,133.76,133.735,133.76,91700000.0
2009-09-10 22:06:00,133.755,133.76,133.755,133.76,41500000.0
2009-09-10 22:07:00,133.765,133.78,133.745,133.745,84600000.0
2009-09-10 22:08:00,133.75,133.77,133.725,133.77,208700000.0
2009-09-10 22:09:00,133.77,133.78,133.76,133.77,59400000.0
2009-09-10 22:10:00,133.77,133.78,133.755,133.755,115800000.0
2009-09-10 22:11:00,133.76,133.775,133.75,133.76,59600000.0
2009-09-10 22:12:00,133.76,133.775,133.745,133.775,71600000.0
2009-09-10 22:13:00,133.775,133.775,133.77,133.77,30100000.0
2009-09-10 22:14:00,133.78,133.795,133.755,133.77,73100000.0
2009-09-10 22:15:00,133.76,133.78,133.76,133.775,34000000.0
2009-09-10 22:16:00,133.78,133.78,133.755,133.77,40600000.0
2009-09-10 22:17:00,133.775,133.785,133.775,133.785,24900000.0
2009-09-10 22:18:00,133.78,133.785,133.775,133.775,65500000.0
2009-09-10 22:19:00,133.775,133.78,133.775,133.775,22000000.0
2009-09-10 22:20:00,133.78,133.78,133.76,133.76,11800000.0
2009-09-10 22:21:00,133.76,133.76,133.755,133.755,19000000.0
2009-09-10 22:22:00,133.755,133.77,133.755,133.77,47000000.0
2009-09-10 22:23:00,133.78,133.78,133.775,133.775,27400000.0
2009-09-10 22:24:00,133.775,133.78,133.76,133.76,58900000.0
2009-09-10 22:25:00,133.785,133.785,133.765,133.775,74500000.0
2009-09-10 22:26:00,133.79,133.8,133.77,133.785,103800000.0
2009-09-10 22:27:00,133.78,133.79,133.76,133.775,82600000.0
2009-09-10 22:28:00,133.775,133.795,133.775,133.78,78400000.0
2009-09-10 22:29:00,133.775,133.79,133.77,133.775,50400000.0
2009-09-10 22:30:00,133.77,133.785,133.77,133.77,100500000.0
2009-09-10 22:31:00,133.77,133.785,133.77,133.77,61300000.0
2009-09-10 22:32:00,133.775,133.775,133.77,133.775,67600000.0
2009-09-10 22:33:00,133.775,133.775,133.755,133.76,28300000.0
2009-09-10 22:34:00,133.755,133.79,133.755,133.79,69100000.0
2009-09-10 22:35:00,133.79,133.8,133.78,133.795,57500000.0
2009-09-10 22:36:00,133.795,133.795,133.77,133.78,79900000.0
2009-09-10 22:37:00,133.785,133.8,133.78,133.8,18000000.0
2009-09-10 22:38:00,133.795,133.805,133.795,133.795,25400000.0
2009-09-10 22:39:00,133.795,133.815,133.785,133.8,62100000.0
2009-09-10 22:40:00,133.81,133.815,133.77,133.785,108500000.0
2009-09-10 22:41:00,133.785,133.81,133.77,133.81,82000000.0
2009-09-10 22:42:00,133.81,133.82,133.79,133.795,61800000.0
2009-09-10 22:43:00,133.795,133.8,133.795,133.795,19000000.0
2009-09-10 22:44:00,133.8,133.8,133.795,133.8,32600000.0
2009-09-10 22:45:00,133.8,133.83,133.795,133.825,77300000.0
2009-09-10 22:46:00,133.83,133.84,133.8,133.83,71400000.0
2009-09-10 22:47:00,133.83,133.835,133.83,133.835,35200000.0
2009-09-10 22:48:00,133.835,133.84,133.8,133.83,46200000.0
2009-09-10 22:49:00,133.835,133.84,133.825,133.83,35000000.0
2009-09-10 22:50:00,133.825,133.825,133.825,133.825,9600000.0
2009-09-10 22:51:00,133.825,133.84,133.82,133.83,39400000.0
2009-09-10 22:52:00,133.835,133.835,133.815,133.825,41000000.0
2009-09-10 22:53:00,133.83,133.835,133.82,133.83,45100000.0
2009-09-10 22:54:00,133.825,133.83,133.815,133.825,68100000.0
2009-09-10 22:55:00,133.825,133.83,133.815,133.815,72800000.0
2009-09-10 22:56:00,133.815,133.84,133.815,133.835,54800000.0
2009-09-10 22:57:00,133.835,133.835,133.82,133.825,64800000.0
2009-09-10 22:58:00,133.825,133.835,133.795,133.8,68100000.0
2009-09-10 22:59:00,133.795,133.795,133.75,133.76,32600000.0
2009-09-10 23:00:00,133.75,133.77,133.75,133.765,11000000.0
2009-09-10 23:01:00,133.765,133.775,133.765,133.77,12000000.0
2009-09-10 23:02:00,133.77,133.77,133.77,133.77,9000000.0
2009-09-10 23:03:00,133.77,133.775,133.765,133.765,24800000.0
2009-09-10 23:04:00,133.77,133.77,133.73,133.73,9000000.0
2009-09-10 23:05:00,133.735,133.74,133.73,133.73,11000000.0
2009-09-10 23:06:00,133.72,133.73,133.72,133.73,5000000.0
2009-09-10 23:07:00,133.73,133.745,133.73,133.745,6000000.0
2009-09-10 23:08:00,133.745,133.745,133.735,133.735,2000000.0
2009-09-10 23:09:00,133.74,133.74,133.73,133.73,4000000.0
2009-09-10 23:10:00,133.745,133.745,133.735,133.735,2000000.0
2009-09-10 23:11:00,133.735,133.75,133.735,133.745,11200000.0
2009-09-10 23:12:00,133.76,133.76,133.755,133.755,9000000.0
2009-09-10 23:13:00,133.765,133.765,133.76,133.76,5000000.0
2009-09-10 23:14:00,133.765,133.765,133.75,133.75,22200000.0
2009-09-10 23:15:00,133.74,133.75,133.725,133.735,80800000.0
2009-09-10 23:16:00,133.74,133.775,133.735,133.755,68100000.0
2009-09-10 23:17:00,133.755,133.76,133.75,133.76,23300000.0
2009-09-10 23:18:00,133.76,133.76,133.745,133.76,28400000.0
2009-09-10 23:19:00,133.755,133.77,133.725,133.75,68700000.0
2009-09-10 23:20:00,133.745,133.75,133.745,133.745,34900000.0
2009-09-10 23:21:00,133.75,133.76,133.74,133.76,49200000.0
2009-09-10 23:22:00,133.76,133.77,133.76,133.765,41600000.0
2009-09-10 23:23:00,133.765,133.765,133.765,133.765,18800000.0
2009-09-10 23:24:00,133.765,133.765,133.765,133.765,7800000.0
2009-09-10 23:25:00,133.765,133.765,133.76,133.765,23200000.0
2009-09-10 23:26:00,133.765,133.765,133.75,133.75,22000000.0
2009-09-10 23:27:00,133.76,133.77,133.75,133.75,49700000.0
2009-09-10 23:28:00,133.755,133.77,133.755,133.765,49100000.0
2009-09-10 23:29:00,133.77,133.775,133.755,133.77,62800000.0
2009-09-10 23:30:00,133.77,133.77,133.76,133.76,34200000.0
2009-09-10 23:31:00,133.76,133.77,133.76,133.77,26800000.0
2009-09-10 23:32:00,133.76,133.76,133.76,133.76,4000000.0
2009-09-10 23:33:00,133.76,133.77,133.76,133.77,12300000.0
2009-09-10 23:34:00,133.77,133.77,133.745,133.755,55100000.0
2009-09-10 23:35:00,133.755,133.775,133.755,133.775,136900000.0
2009-09-10 23:36:00,133.775,133.825,133.765,133.765,116200000.0
2009-09-10 23:37:00,133.765,133.775,133.755,133.755,101900000.0
2009-09-10 23:38:00,133.755,133.755,133.745,133.75,36700000.0
2009-09-10 23:39:00,133.75,133.75,133.745,133.745,64400000.0
2009-09-10 23:40:00,133.745,133.745,133.745,133.745,12600000.0
2009-09-10 23:41:00,133.745,133.745,133.745,133.745,30000000.0
2009-09-10 23:42:00,133.75,133.75,133.745,133.745,24800000.0
2009-09-10 23:43:00,133.745,133.755,133.745,133.745,38600000.0
2009-09-10 23:44:00,133.745,133.745,133.73,133.735,55500000.0
2009-09-10 23:45:00,133.725,133.74,133.725,133.74,34200000.0
2009-09-10 23:46:00,133.74,133.74,133.72,133.725,45300000.0
2009-09-10 23:47:00,133.73,133.745,133.725,133.745,60800000.0
2009-09-10 23:48:00,133.745,133.76,133.745,133.755,24100000.0
2009-09-10 23:49:00,133.76,133.79,133.75,133.775,110900000.0
2009-09-10 23:50:00,133.77,133.775,133.77,133.775,61800000.0
2009-09-10 23:51:00,133.775,133.78,133.715,133.725,91800000.0
2009-09-10 23:52:00,133.73,133.75,133.725,133.75,94000000.0
2009-09-10 23:53:00,133.755,133.805,133.74,133.755,50600000.0
2009-09-10 23:54:00,133.755,133.765,133.75,133.76,69600000.0
2009-09-10 23:55:00,133.765,133.765,133.765,133.765,14000000.0
2009-09-10 23:56:00,133.765,133.795,133.765,133.785,106400000.0
2009-09-10 23:57:00,133.785,133.785,133.76,133.765,68600000.0
2009-09-10 23:58:00,133.78,133.83,133.77,133.77,96800000.0
2009-09-10 23:59:00,133.775,133.79,133.765,133.775,50100000.0
2009-09-11 00:00:00,133.775,133.8,133.77,133.8,28800000.0
2009-09-11 00:01:00,133.8,133.8,133.775,133.795,75600000.0
2009-09-11 00:02:00,133.795,133.795,133.74,133.785,99400000.0
2009-09-11 00:03:00,133.795,133.8,133.795,133.8,10600000.0
2009-09-11 00:04:00,133.8,133.8,133.77,133.785,37200000.0
2009-09-11 00:05:00,133.78,133.79,133.775,133.78,40800000.0
2009-09-11 00:06:00,133.78,133.785,133.78,133.785,14600000.0
2009-09-11 00:07:00,133.78,133.805,133.78,133.8,34200000.0
2009-09-11 00:08:00,133.8,133.8,133.79,133.795,31800000.0
2009-09-11 00:09:00,133.786,133.788,133.786,133.788,1600000.0
2009-09-11 00:10:00,133.795,133.795,133.795,133.795,1600000.0
2009-09-11 00:11:00,133.79,133.795,133.77,133.77,70500000.0
2009-09-11 00:12:00,133.77,133.79,133.75,133.79,39000000.0
2009-09-11 00:13:00,133.785,133.795,133.785,133.795,9600000.0
2009-09-11 00:14:00,133.785,133.8,133.785,133.79,20000000.0
2009-09-11 00:15:00,133.8,133.805,133.79,133.8,22400000.0
2009-09-11 00:16:00,133.805,133.805,133.795,133.805,22600000.0
2009-09-11 00:17:00,133.8,133.805,133.8,133.8,10400000.0
2009-09-11 00:18:00,133.8,133.8,133.8,133.8,3400000.0
2009-09-11 00:19:00,133.8,133.8,133.8,133.8,13600000.0
2009-09-11 00:20:00,133.805,133.82,133.805,133.815,38800000.0
2009-09-11 00:21:00,133.815,133.815,133.76,133.77,83300000.0
2009-09-11 00:22:00,133.77,133.775,133.765,133.77,36600000.0
2009-09-11 00:23:00,133.765,133.775,133.765,133.77,16100000.0
2009-09-11 00:24:00,133.765,133.77,133.765,133.77,10400000.0
2009-09-11 00:25:00,133.77,133.77,133.755,133.755,39000000.0
2009-09-11 00:26:00,133.75,133.755,133.735,133.75,61700000.0
2009-09-11 00:27:00,133.75,133.755,133.75,133.75,17000000.0
2009-09-11 00:28:00,133.76,133.775,133.755,133.77,29500000.0
2009-09-11 00:29:00,133.775,133.775,133.74,133.745,48800000.0
2009-09-11 00:30:00,133.745,133.77,133.74,133.745,63600000.0
2009-09-11 00:31:00,133.74,133.76,133.74,133.755,55800000.0
2009-09-11 00:32:00,133.755,133.765,133.755,133.76,41400000.0
2009-09-11 00:33:00,133.76,133.77,133.76,133.77,10600000.0
2009-09-11 00:34:00,133.77,133.77,133.76,133.76,20800000.0
2009-09-11 00:35:00,133.76,133.76,133.745,133.75,23400000.0
2009-09-11 00:36:00,133.75,133.76,133.745,133.75,27000000.0
2009-09-11 00:37:00,133.745,133.745,133.742,133.742,26100000.0
2009-09-11 00:38:00,133.75,133.75,133.735,133.735,26100000.0
2009-09-11 00:39:00,133.735,133.75,133.73,133.745,43400000.0
2009-09-11 00:40:00,133.745,133.745,133.72,133.73,77200000.0
2009-09-11 00:41:00,133.725,133.745,133.725,133.745,35000000.0
2009-09-11 00:42:00,133.745,133.745,133.725,133.725,14400000.0
2009-09-11 00:43:00,133.725,133.735,133.725,133.73,23800000.0
2009-09-11 00:44:00,133.735,133.735,133.715,133.715,49000000.0
2009-09-11 00:45:00,133.715,133.725,133.715,133.725,26200000.0
2009-09-11 00:46:00,133.72,133.73,133.72,133.72,75700000.0
2009-09-11 00:47:00,133.725,133.725,133.71,133.725,15700000.0
2009-09-11 00:48:00,133.725,133.775,133.725,133.765,83200000.0
2009-09-11 00:49:00,133.77,133.775,133.725,133.75,73300000.0
2009-09-11 00:50:00,133.75,133.765,133.745,133.75,81000000.0
2009-09-11 00:51:00,133.75,133.75,133.745,133.75,14400000.0
2009-09-11 00:52:00,133.75,133.755,133.745,133.755,20800000.0
2009-09-11 00:53:00,133.76,133.79,133.76,133.78,19400000.0
2009-09-11 00:54:00,133.78,133.785,133.76,133.77,76400000.0
2009-09-11 00:55:00,133.77,133.78,133.76,133.775,55800000.0
2009-09-11 00:56:00,133.78,133.785,133.76,133.775,39900000.0
2009-09-11 00:57:00,133.775,133.79,133.765,133.78,35200000.0
2009-09-11 00:58:00,133.785,133.8,133.785,133.795,73800000.0
2009-09-11 00:59:00,133.795,133.82,133.78,133.78,103400000.0
2009-09-11 01:00:00,133.78,133.79,133.77,133.775,122600000.0
2009-09-11 01:01:00,133.785,133.785,133.77,133.775,36400000.0
2009-09-11 01:02:00,133.775,133.78,133.77,133.77,25000000.0
2009-09-11 01:03:00,133.77,133.77,133.745,133.755,75600000.0
2009-09-11 01:04:00,133.755,133.765,133.745,133.755,55600000.0
2009-09-11 01:05:00,133.76,133.775,133.76,133.77,44600000.0
2009-09-11 01:06:00,133.765,133.775,133.76,133.765,48100000.0
2009-09-11 01:07:00,133.765,133.77,133.745,133.745,43000000.0
2009-09-11 01:08:00,133.75,133.75,133.73,133.73,74000000.0
2009-09-11 01:09:00,133.73,133.73,133.715,133.73,56100000.0
2009-09-11 01:10:00,133.73,133.735,133.715,133.73,107200000.0
2009-09-11 01:11:00,133.73,133.735,133.71,133.715,97100000.0
2009-09-11 01:12:00,133.715,133.72,133.695,133.7,173100000.0
2009-09-11 01:13:00,133.7,133.715,133.7,133.715,91000000.0
2009-09-11 01:14:00,133.715,133.715,133.71,133.715,9800000.0
2009-09-11 01:15:00,133.72,133.73,133.72,133.73,23000000.0
2009-09-11 01:16:00,133.73,133.73,133.715,133.73,39300000.0
2009-09-11 01:17:00,133.73,133.74,133.715,133.72,69100000.0
2009-09-11 01:18:00,133.725,133.735,133.725,133.73,55900000.0
2009-09-11 01:19:00,133.73,133.735,133.72,133.73,19300000.0
2009-09-11 01:20:00,133.73,133.735,133.71,133.71,31900000.0
2009-09-11 01:21:00,133.71,133.715,133.7,133.705,61600000.0
2009-09-11 01:22:00,133.705,133.72,133.67,133.67,91700000.0
2009-09-11 01:23:00,133.67,133.7,133.655,133.69,81100000.0
2009-09-11 01:24:00,133.69,133.7,133.685,133.7,53400000.0
2009-09-11 01:25:00,133.7,133.7,133.69,133.69,17600000.0
2009-09-11 01:26:00,133.69,133.7,133.69,133.695,40000000.0
2009-09-11 01:27:00,133.695,133.71,133.685,133.71,93800000.0
2009-09-11 01:28:00,133.71,133.71,133.685,133.69,93400000.0
2009-09-11 01:29:00,133.69,133.695,133.67,133.695,29900000.0
2009-09-11 01:30:00,133.695,133.71,133.685,133.685,50100000.0
2009-09-11 01:31:00,133.685,133.685,133.675,133.675,38600000.0
2009-09-11 01:32:00,133.67,133.67,133.6,133.63,174700000.0
2009-09-11 01:33:00,133.63,133.65,133.61,133.64,185600000.0
2009-09-11 01:34:00,133.64,133.64,133.585,133.62,137000000.0
2009-09-11 01:35:00,133.62,133.66,133.615,133.645,114100000.0
2009-09-11 01:36:00,133.655,133.655,133.655,133.655,4800000.0
2009-09-11 01:37:00,133.665,133.67,133.655,133.66,58900000.0
2009-09-11 01:38:00,133.66,133.66,133.66,133.66,11900000.0
2009-09-11 01:39:00,133.665,133.67,133.655,133.67,41200000.0
2009-09-11 01:40:00,133.67,133.675,133.655,133.655,66300000.0
2009-09-11 01:41:00,133.655,133.655,133.635,133.635,87500000.0
2009-09-11 01:42:00,133.64,133.655,133.635,133.65,57700000.0
2009-09-11 01:43:00,133.65,133.665,133.635,133.635,68800000.0
2009-09-11 01:44:00,133.64,133.655,133.64,133.64,60700000.0
2009-09-11 01:45:00,133.64,133.64,133.625,133.625,60700000.0
2009-09-11 01:46:00,133.63,133.64,133.63,133.63,62900000.0
2009-09-11 01:47:00,133.635,133.64,133.63,133.63,106700000.0
2009-09-11 01:48:00,133.635,133.645,133.63,133.635,113300000.0
2009-09-11 01:49:00,133.635,133.65,133.63,133.635,84300000.0
2009-09-11 01:50:00,133.635,133.65,133.625,133.64,105900000.0
2009-09-11 01:51:00,133.64,133.645,133.635,133.64,100700000.0
2009-09-11 01:52:00,133.64,133.655,133.64,133.65,100800000.0
2009-09-11 01:53:00,133.65,133.71,133.635,133.685,147200000.0
2009-09-11 01:54:00,133.685,133.685,133.655,133.66,44900000.0
2009-09-11 01:55:00,133.66,133.67,133.645,133.665,92600000.0
2009-09-11 01:56:00,133.665,133.67,133.665,133.67,32500000.0
2009-09-11 01:57:00,133.67,133.68,133.665,133.68,23200000.0
2009-09-11 01:58:00,133.68,133.7,133.68,133.68,80100000.0
2009-09-11 01:59:00,133.68,133.74,133.68,133.725,150700000.0
2009-09-11 02:00:00,133.725,133.725,133.675,133.675,78700000.0
2009-09-11 02:01:00,133.675,133.685,133.655,133.655,65300000.0
2009-09-11 02:02:00,133.65,133.66,133.63,133.655,82400000.0
2009-09-11 02:03:00,133.65,133.665,133.65,133.66,30300000.0
2009-09-11 02:04:00,133.66,133.675,133.66,133.67,18100000.0
2009-09-11 02:05:00,133.675,133.69,133.67,133.675,54100000.0
2009-09-11 02:06:00,133.68,133.695,133.66,133.67,83900000.0
2009-09-11 02:07:00,133.66,133.66,133.65,133.65,104500000.0
2009-09-11 02:08:00,133.65,133.66,133.65,133.655,63100000.0
2009-09-11 02:09:00,133.66,133.66,133.625,133.635,121800000.0
2009-09-11 02:10:00,133.63,133.65,133.62,133.63,101400000.0
2009-09-11 02:11:00,133.63,133.635,133.585,133.595,169300000.0
2009-09-11 02:12:00,133.595,133.61,133.585,133.595,55500000.0
2009-09-11 02:13:00,133.595,133.61,133.595,133.605,38100000.0
2009-09-11 02:14:00,133.595,133.61,133.59,133.6,87800000.0
2009-09-11 02:15:00,133.6,133.625,133.6,133.62,34400000.0
2009-09-11 02:16:00,133.62,133.63,133.615,133.625,51600000.0
2009-09-11 02:17:00,133.62,133.625,133.615,133.615,26800000.0
2009-09-11 02:18:00,133.62,133.625,133.6,133.6,42500000.0
2009-09-11 02:19:00,133.6,133.6,133.57,133.585,119700000.0
2009-09-11 02:20:00,133.59,133.61,133.575,133.575,71000000.0
2009-09-11 02:21:00,133.58,133.585,133.505,133.505,118200000.0
2009-09-11 02:22:00,133.505,133.535,133.505,133.51,107400000.0
2009-09-11 02:23:00,133.51,133.515,133.46,133.465,83000000.0
2009-09-11 02:24:00,133.465,133.5,133.46,133.5,154000000.0
2009-09-11 02:25:00,133.51,133.515,133.475,133.485,67400000.0
2009-09-11 02:26:00,133.49,133.495,133.465,133.475,66000000.0
2009-09-11 02:27:00,133.48,133.485,133.47,133.475,176500000.0
2009-09-11 02:28:00,133.475,133.51,133.465,133.495,167000000.0
2009-09-11 02:29:00,133.5,133.515,133.46,133.5,141600000.0
2009-09-11 02:30:00,133.5,133.515,133.46,133.46,179700000.0
2009-09-11 02:31:00,133.465,133.475,133.465,133.47,132500000.0
2009-09-11 02:32:00,133.47,133.495,133.46,133.48,142800000.0
2009-09-11 02:33:00,133.48,133.49,133.475,133.485,158800000.0
2009-09-11 02:34:00,133.48,133.5,133.48,133.5,51700000.0
2009-09-11 02:35:00,133.5,133.555,133.49,133.545,105100000.0
2009-09-11 02:36:00,133.545,133.56,133.54,133.54,117900000.0
2009-09-11 02:37:00,133.54,133.54,133.49,133.49,138000000.0
2009-09-11 02:38:00,133.49,133.5,133.48,133.495,109400000.0
2009-09-11 02:39:00,133.5,133.535,133.49,133.53,144100000.0
2009-09-11 02:40:00,133.53,133.535,133.515,133.525,137900000.0
2009-09-11 02:41:00,133.53,133.59,133.525,133.58,134600000.0
2009-09-11 02:42:00,133.585,133.585,133.55,133.575,150600000.0
2009-09-11 02:43:00,133.575,133.575,133.57,133.57,68600000.0
2009-09-11 02:44:00,133.575,133.605,133.57,133.605,67600000.0
2009-09-11 02:45:00,133.605,133.605,133.565,133.58,84600000.0
2009-09-11 02:46:00,133.58,133.615,133.575,133.615,69600000.0
2009-09-11 02:47:00,133.62,133.625,133.615,133.62,102900000.0
2009-09-11 02:48:00,133.62,133.645,133.62,133.635,72000000.0
2009-09-11 02:49:00,133.635,133.645,133.615,133.625,113200000.0
2009-09-11 02:50:00,133.625,133.63,133.565,133.585,83400000.0
2009-09-11 02:51:00,133.58,133.595,133.565,133.585,89000000.0
2009-09-11 02:52:00,133.585,133.625,133.58,133.62,119200000.0
2009-09-11 02:53:00,133.615,133.645,133.595,133.645,107200000.0
2009-09-11 02:54:00,133.645,133.665,133.6,133.6,219500000.0
2009-09-11 02:55:00,133.59,133.62,133.585,133.59,199100000.0
2009-09-11 02:56:00,133.59,133.59,133.565,133.58,78800000.0
2009-09-11 02:57:00,133.58,133.58,133.525,133.545,177600000.0
2009-09-11 02:58:00,133.55,133.565,133.525,133.525,125000000.0
2009-09-11 02:59:00,133.53,133.55,133.53,133.535,105600000.0
2009-09-11 03:00:00,133.535,133.595,133.535,133.57,154400000.0
2009-09-11 03:01:00,133.575,133.575,133.56,133.56,27000000.0
2009-09-11 03:02:00,133.555,133.57,133.55,133.56,123800000.0
2009-09-11 03:03:00,133.56,133.565,133.535,133.54,152300000.0
2009-09-11 03:04:00,133.545,133.555,133.54,133.55,100100000.0
2009-09-11 03:05:00,133.55,133.57,133.55,133.56,88000000.0
2009-09-11 03:06:00,133.565,133.585,133.56,133.575,111000000.0
2009-09-11 03:07:00,133.575,133.595,133.575,133.595,90000000.0
2009-09-11 03:08:00,133.595,133.595,133.58,133.58,31200000.0
2009-09-11 03:09:00,133.58,133.58,133.57,133.575,38400000.0
2009-09-11 03:10:00,133.575,133.585,133.565,133.565,50900000.0
2009-09-11 03:11:00,133.565,133.565,133.555,133.56,41000000.0
2009-09-11 03:12:00,133.575,133.58,133.545,133.555,58400000.0
2009-09-11 03:13:00,133.555,133.575,133.555,133.56,53000000.0
2009-09-11 03:14:00,133.56,133.565,133.56,133.565,29000000.0
2009-09-11 03:15:00,133.56,133.585,133.56,133.575,48200000.0
2009-09-11 03:16:00,133.57,133.57,133.54,133.55,114100000.0
2009-09-11 03:17:00,133.55,133.55,133.54,133.545,95400000.0
2009-09-11 03:18:00,133.54,133.55,133.54,133.545,18700000.0
2009-09-11 03:19:00,133.54,133.56,133.54,133.55,95000000.0
2009-09-11 03:20:00,133.55,133.585,133.55,133.55,73100000.0
2009-09-11 03:21:00,133.55,133.565,133.55,133.565,85200000.0
2009-09-11 03:22:00,133.565,133.58,133.535,133.56,125500000.0
2009-09-11 03:23:00,133.56,133.56,133.55,133.55,43600000.0
2009-09-11 03:24:00,133.55,133.55,133.505,133.535,77600000.0
2009-09-11 03:25:00,133.54,133.555,133.52,133.54,131600000.0
2009-09-11 03:26:00,133.54,133.54,133.505,133.515,93700000.0
2009-09-11 03:27:00,133.515,133.525,133.505,133.51,80000000.0
2009-09-11 03:28:00,133.51,133.52,133.495,133.505,84100000.0
2009-09-11 03:29:00,133.495,133.5,133.44,133.455,168200000.0
2009-09-11 03:30:00,133.445,133.455,133.395,133.41,88900000.0
2009-09-11 03:31:00,133.41,133.44,133.395,133.415,181900000.0
2009-09-11 03:32:00,133.405,133.465,133.4,133.455,136700000.0
2009-09-11 03:33:00,133.47,133.505,133.46,133.47,155700000.0
2009-09-11 03:34:00,133.465,133.495,133.46,133.46,145400000.0
2009-09-11 03:35:00,133.46,133.465,133.46,133.465,61100000.0
2009-09-11 03:36:00,133.465,133.47,133.43,133.43,82700000.0
2009-09-11 03:37:00,133.435,133.44,133.41,133.41,110900000.0
2009-09-11 03:38:00,133.41,133.43,133.385,133.385,160000000.0
2009-09-11 03:39:00,133.385,133.44,133.38,133.42,196200000.0
2009-09-11 03:40:00,133.42,133.445,133.42,133.445,74200000.0
2009-09-11 03:41:00,133.43,133.445,133.42,133.445,98800000.0
2009-09-11 03:42:00,133.44,133.485,133.44,133.47,126000000.0
2009-09-11 03:43:00,133.47,133.475,133.425,133.43,71600000.0
2009-09-11 03:44:00,133.435,133.48,133.435,133.48,183400000.0
2009-09-11 03:45:00,133.48,133.48,133.45,133.455,123200000.0
2009-09-11 03:46:00,133.455,133.455,133.415,133.415,119400000.0
2009-09-11 03:47:00,133.42,133.42,133.38,133.39,146600000.0
2009-09-11 03:48:00,133.385,133.4,133.375,133.39,353200000.0
2009-09-11 03:49:00,133.395,133.425,133.38,133.42,210900000.0
2009-09-11 03:50:00,133.42,133.42,133.365,133.365,184300000.0
2009-09-11 03:51:00,133.38,133.39,133.38,133.38,84600000.0
2009-09-11 03:52:00,133.38,133.41,133.355,133.38,143700000.0
2009-09-11 03:53:00,133.38,133.385,133.375,133.38,169600000.0
2009-09-11 03:54:00,133.38,133.39,133.35,133.38,269600000.0
2009-09-11 03:55:00,133.38,133.38,133.365,133.365,102500000.0
2009-09-11 03:56:00,133.37,133.395,133.37,133.38,205300000.0
2009-09-11 03:57:00,133.38,133.395,133.37,133.39,144100000.0
2009-09-11 03:58:00,133.39,133.39,133.365,133.37,102600000.0
2009-09-11 03:59:00,133.37,133.375,133.365,133.37,151100000.0
2009-09-11 04:00:00,133.37,133.45,133.35,133.37,283200000.0
2009-09-11 04:01:00,133.37,133.38,133.345,133.36,265600000.0
2009-09-11 04:02:00,133.365,133.4,133.345,133.345,257700000.0
2009-09-11 04:03:00,133.345,133.425,133.345,133.425,218600000.0
2009-09-11 04:04:00,133.425,133.46,133.4,133.41,317300000.0
2009-09-11 04:05:00,133.41,133.415,133.345,133.415,241800000.0
2009-09-11 04:06:00,133.415,133.43,133.375,133.405,307300000.0
2009-09-11 04:07:00,133.405,133.43,133.38,133.39,182200000.0
2009-09-11 04:08:00,133.39,133.39,133.305,133.315,335900000.0
2009-09-11 04:09:00,133.315,133.385,133.315,133.385,206200000.0
2009-09-11 04:10:00,133.385,133.42,133.385,133.41,88700000.0
2009-09-11 04:11:00,133.41,133.43,133.41,133.42,159400000.0
2009-09-11 04:12:00,133.415,133.42,133.4,133.405,148800000.0
2009-09-11 04:13:00,133.41,133.46,133.4,133.415,271400000.0
2009-09-11 04:14:00,133.415,133.44,133.4,133.44,261000000.0
2009-09-11 04:15:00,133.44,133.465,133.375,133.375,321400000.0
2009-09-11 04:16:00,133.37,133.44,133.36,133.415,244400000.0
2009-09-11 04:17:00,133.42,133.495,133.42,133.455,188700000.0
2009-09-11 04:18:00,133.46,133.475,133.415,133.445,240000000.0
2009-09-11 04:19:00,133.445,133.45,133.42,133.45,239300000.0
2009-09-11 04:20:00,133.45,133.49,133.445,133.465,283300000.0
2009-09-11 04:21:00,133.46,133.465,133.425,133.46,187200000.0
2009-09-11 04:22:00,133.45,133.47,133.44,133.445,246800000.0
2009-09-11 04:23:00,133.45,133.46,133.405,133.44,197800000.0
2009-09-11 04:24:00,133.445,133.47,133.44,133.455,141500000.0
2009-09-11 04:25:00,133.455,133.455,133.425,133.435,69100000.0
2009-09-11 04:26:00,133.43,133.43,133.4,133.42,156700000.0
2009-09-11 04:27:00,133.42,133.42,133.4,133.4,133200000.0
2009-09-11 04:28:00,133.4,133.4,133.35,133.35,288800000.0
2009-09-11 04:29:00,133.355,133.36,133.31,133.325,379000000.0
2009-09-11 04:30:00,133.33,133.35,133.325,133.34,230300000.0
2009-09-11 04:31:00,133.34,133.355,133.34,133.355,117000000.0
2009-09-11 04:32:00,133.35,133.36,133.345,133.36,130200000.0
2009-09-11 04:33:00,133.36,133.415,133.35,133.375,255300000.0
2009-09-11 04:34:00,133.38,133.405,133.375,133.375,197600000.0
2009-09-11 04:35:00,133.38,133.41,133.38,133.39,208300000.0
2009-09-11 04:36:00,133.395,133.395,133.39,133.39,170000000.0
2009-09-11 04:37:00,133.39,133.405,133.39,133.395,102500000.0
2009-09-11 04:38:00,133.395,133.42,133.39,133.42,204900000.0
2009-09-11 04:39:00,133.425,133.43,133.4,133.405,173800000.0
2009-09-11 04:40:00,133.405,133.405,133.39,133.4,118900000.0
2009-09-11 04:41:00,133.395,133.42,133.395,133.41,158200000.0
2009-09-11 04:42:00,133.41,133.435,133.41,133.42,110500000.0
2009-09-11 04:43:00,133.42,133.48,133.42,133.455,394799998.0
2009-09-11 04:44:00,133.455,133.49,133.435,133.435,180600000.0
2009-09-11 04:45:00,133.435,133.475,133.43,133.475,211200000.0
2009-09-11 04:46:00,133.47,133.49,133.46,133.48,335000000.0
2009-09-11 04:47:00,133.48,133.48,133.435,133.45,200200000.0
2009-09-11 04:48:00,133.445,133.475,133.44,133.465,216000000.0
2009-09-11 04:49:00,133.465,133.475,133.45,133.46,258200000.0
2009-09-11 04:50:00,133.46,133.46,133.44,133.46,274900000.0
2009-09-11 04:51:00,133.465,133.465,133.43,133.43,214000000.0
2009-09-11 04:52:00,133.44,133.44,133.355,133.435,249600000.0
2009-09-11 04:53:00,133.43,133.435,133.4,133.41,244700000.0
2009-09-11 04:54:00,133.41,133.44,133.405,133.415,163200000.0
2009-09-11 04:55:00,133.42,133.455,133.42,133.445,109800000.0
2009-09-11 04:56:00,133.44,133.45,133.435,133.445,44500000.0
2009-09-11 04:57:00,133.45,133.47,133.42,133.44,298400000.0
2009-09-11 04:58:00,133.44,133.49,133.425,133.49,348300000.0
2009-09-11 04:59:00,133.48,133.48,133.425,133.425,171200000.0
2009-09-11 05:00:00,133.43,133.44,133.425,133.43,73000000.0
2009-09-11 05:01:00,133.43,133.45,133.42,133.45,122600000.0
2009-09-11 05:02:00,133.45,133.48,133.45,133.47,130000000.0
2009-09-11 05:03:00,133.47,133.49,133.46,133.485,68200000.0
2009-09-11 05:04:00,133.485,133.515,133.485,133.5,144400000.0
2009-09-11 05:05:00,133.505,133.515,133.49,133.49,76600000.0
2009-09-11 05:06:00,133.495,133.505,133.47,133.47,58500000.0
2009-09-11 05:07:00,133.47,133.495,133.47,133.495,64100000.0
2009-09-11 05:08:00,133.495,133.505,133.49,133.5,56300000.0
2009-09-11 05:09:00,133.5,133.515,133.495,133.515,57600000.0
2009-09-11 05:10:00,133.515,133.515,133.48,133.48,160300000.0
2009-09-11 05:11:00,133.485,133.485,133.47,133.47,117800000.0
2009-09-11 05:12:00,133.475,133.495,133.47,133.49,101800000.0
2009-09-11 05:13:00,133.49,133.495,133.49,133.495,41000000.0
2009-09-11 05:14:00,133.495,133.51,133.495,133.505,44000000.0
2009-09-11 05:15:00,133.505,133.515,133.5,133.51,113100000.0
2009-09-11 05:16:00,133.505,133.505,133.455,133.465,155300000.0
2009-09-11 05:17:00,133.465,133.5,133.465,133.5,131100000.0
2009-09-11 05:18:00,133.5,133.515,133.5,133.5,136400000.0
2009-09-11 05:19:00,133.5,133.51,133.495,133.5,216000000.0
2009-09-11 05:20:00,133.5,133.525,133.495,133.5,193200000.0
2009-09-11 05:21:00,133.5,133.535,133.5,133.535,109700000.0
2009-09-11 05:22:00,133.535,133.55,133.525,133.55,92900000.0
2009-09-11 05:23:00,133.55,133.55,133.515,133.52,188299999.0
2009-09-11 05:24:00,133.52,133.53,133.52,133.52,58200000.0
2009-09-11 05:25:00,133.52,133.52,133.51,133.515,81000000.0
2009-09-11 05:26:00,133.51,133.525,133.5,133.5,129600000.0
2009-09-11 05:27:00,133.5,133.5,133.425,133.47,261300000.0
2009-09-11 05:28:00,133.47,133.52,133.47,133.505,179200000.0
2009-09-11 05:29:00,133.505,133.51,133.485,133.485,193900000.0
2009-09-11 05:30:00,133.485,133.485,133.465,133.47,53500000.0
2009-09-11 05:31:00,133.465,133.475,133.455,133.455,95500000.0
2009-09-11 05:32:00,133.455,133.475,133.455,133.465,152500000.0
2009-09-11 05:33:00,133.465,133.485,133.455,133.46,95400000.0
2009-09-11 05:34:00,133.455,133.465,133.44,133.44,83600000.0
2009-09-11 05:35:00,133.435,133.465,133.425,133.46,66400000.0
2009-09-11 05:36:00,133.46,133.475,133.455,133.465,106100000.0
2009-09-11 05:37:00,133.465,133.48,133.465,133.475,49100000.0
2009-09-11 05:38:00,133.475,133.485,133.47,133.485,37700000.0
2009-09-11 05:39:00,133.485,133.5,133.475,133.475,78300000.0
2009-09-11 05:40:00,133.475,133.485,133.47,133.475,102300000.0
2009-09-11 05:41:00,133.47,133.47,133.455,133.465,101500000.0
2009-09-11 05:42:00,133.455,133.47,133.44,133.46,158000000.0
2009-09-11 05:43:00,133.46,133.46,133.455,133.46,55500000.0
2009-09-11 05:44:00,133.46,133.46,133.455,133.455,17200000.0
2009-09-11 05:45:00,133.45,133.45,133.425,133.445,91100000.0
2009-09-11 05:46:00,133.445,133.46,133.445,133.455,64500000.0
2009-09-11 05:47:00,133.455,133.46,133.44,133.45,94900000.0
2009-09-11 05:48:00,133.45,133.45,133.43,133.45,115300000.0
2009-09-11 05:49:00,133.45,133.45,133.425,133.425,55200000.0
2009-09-11 05:50:00,133.43,133.435,133.4,133.4,131300000.0
2009-09-11 05:51:00,133.4,133.4,133.375,133.375,94000000.0
2009-09-11 05:52:00,133.375,133.395,133.375,133.385,26600000.0
2009-09-11 05:53:00,133.38,133.425,133.37,133.405,166000000.0
2009-09-11 05:54:00,133.405,133.43,133.395,133.415,109600000.0
2009-09-11 05:55:00,133.415,133.43,133.39,133.4,98300000.0
2009-09-11 05:56:00,133.405,133.405,133.38,133.39,155800000.0
2009-09-11 05:57:00,133.39,133.395,133.38,133.39,181200000.0
2009-09-11 05:58:00,133.39,133.395,133.39,133.395,61300000.0
2009-09-11 05:59:00,133.395,133.41,133.395,133.41,69700000.0
2009-09-11 06:00:00,133.41,133.425,133.405,133.42,55300000.0
2009-09-11 06:01:00,133.42,133.425,133.42,133.42,48800000.0
2009-09-11 06:02:00,133.415,133.43,133.4,133.405,89900000.0
2009-09-11 06:03:00,133.405,133.415,133.39,133.415,41600000.0
2009-09-11 06:04:00,133.415,133.42,133.4,133.4,93600000.0
2009-09-11 06:05:00,133.4,133.415,133.4,133.405,119500000.0
2009-09-11 06:06:00,133.405,133.415,133.39,133.39,67700000.0
2009-09-11 06:07:00,133.39,133.4,133.385,133.395,36600000.0
2009-09-11 06:08:00,133.395,133.4,133.385,133.385,107100000.0
2009-09-11 06:09:00,133.385,133.39,133.35,133.36,223900000.0
2009-09-11 06:10:00,133.365,133.415,133.365,133.415,133100000.0
2009-09-11 06:11:00,133.415,133.44,133.405,133.405,88700000.0
2009-09-11 06:12:00,133.415,133.425,133.405,133.42,83300000.0
2009-09-11 06:13:00,133.41,133.42,133.315,133.33,264900000.0
2009-09-11 06:14:00,133.33,133.37,133.33,133.365,142200000.0
2009-09-11 06:15:00,133.365,133.365,133.245,133.25,266600000.0
2009-09-11 06:16:00,133.25,133.265,133.24,133.25,253200000.0
2009-09-11 06:17:00,133.25,133.29,133.235,133.29,210400000.0
2009-09-11 06:18:00,133.29,133.3,133.275,133.28,248500000.0
2009-09-11 06:19:00,133.28,133.285,133.27,133.275,127600000.0
2009-09-11 06:20:00,133.275,133.28,133.27,133.275,249700000.0
2009-09-11 06:21:00,133.28,133.295,133.28,133.28,216600000.0
2009-09-11 06:22:00,133.285,133.295,133.28,133.28,125900000.0
2009-09-11 06:23:00,133.28,133.305,133.28,133.29,112500000.0
2009-09-11 06:24:00,133.29,133.35,133.29,133.34,107500000.0
2009-09-11 06:25:00,133.33,133.33,133.285,133.295,126500000.0
2009-09-11 06:26:00,133.295,133.3,133.28,133.29,66900000.0
2009-09-11 06:27:00,133.295,133.3,133.295,133.295,31200000.0
2009-09-11 06:28:00,133.3,133.3,133.28,133.295,130400000.0
2009-09-11 06:29:00,133.295,133.3,133.285,133.285,60000000.0
2009-09-11 06:30:00,133.285,133.285,133.215,133.235,132200000.0
2009-09-11 06:31:00,133.235,133.26,133.235,133.255,103100000.0
2009-09-11 06:32:00,133.255,133.29,133.25,133.285,99400000.0
2009-09-11 06:33:00,133.285,133.3,133.285,133.29,141700000.0
2009-09-11 06:34:00,133.295,133.32,133.295,133.31,106200000.0
2009-09-11 06:35:00,133.31,133.325,133.295,133.3,197100000.0
2009-09-11 06:36:00,133.295,133.3,133.245,133.295,187400000.0
2009-09-11 06:37:00,133.29,133.335,133.29,133.31,122300000.0
2009-09-11 06:38:00,133.31,133.39,133.31,133.365,223800000.0
2009-09-11 06:39:00,133.36,133.375,133.345,133.37,184400000.0
2009-09-11 06:40:00,133.365,133.395,133.36,133.36,450700000.0
2009-09-11 06:41:00,133.36,133.375,133.33,133.35,329099999.0
2009-09-11 06:42:00,133.35,133.385,133.345,133.365,230700000.0
2009-09-11 06:43:00,133.365,133.395,133.365,133.375,183700000.0
2009-09-11 06:44:00,133.375,133.41,133.37,133.395,209900000.0
2009-09-11 06:45:00,133.39,133.4,133.37,133.39,321100000.0
2009-09-11 06:46:00,133.39,133.405,133.38,133.39,213100000.0
2009-09-11 06:47:00,133.39,133.405,133.39,133.4,100100000.0
2009-09-11 06:48:00,133.395,133.42,133.37,133.38,162700000.0
2009-09-11 06:49:00,133.37,133.39,133.365,133.38,135600000.0
2009-09-11 06:50:00,133.38,133.385,133.36,133.38,181000000.0
2009-09-11 06:51:00,133.38,133.42,133.365,133.405,284700000.0
2009-09-11 06:52:00,133.405,133.42,133.385,133.395,366900000.0
2009-09-11 06:53:00,133.395,133.42,133.39,133.41,482999999.0
2009-09-11 06:54:00,133.405,133.405,133.365,133.365,172700000.0
2009-09-11 06:55:00,133.375,133.405,133.355,133.385,162200000.0
2009-09-11 06:56:00,133.385,133.4,133.38,133.385,235900000.0
2009-09-11 06:57:00,133.39,133.405,133.38,133.39,196900000.0
2009-09-11 06:58:00,133.39,133.42,133.39,133.41,56300000.0
2009-09-11 06:59:00,133.42,133.425,133.38,133.4,274699999.0
2009-09-11 07:00:00,133.405,133.435,133.38,133.415,276800000.0
2009-09-11 07:01:00,133.42,133.44,133.415,133.425,146200000.0
2009-09-11 07:02:00,133.435,133.44,133.42,133.435,67000001.0
2009-09-11 07:03:00,133.435,133.46,133.42,133.455,275300000.0
2009-09-11 07:04:00,133.46,133.475,133.425,133.425,371300001.0
2009-09-11 07:05:00,133.43,133.43,133.4,133.425,175700000.0
2009-09-11 07:06:00,133.415,133.435,133.4,133.41,179600000.0
2009-09-11 07:07:00,133.41,133.43,133.395,133.41,255700000.0
2009-09-11 07:08:00,133.41,133.425,133.395,133.4,266200000.0
2009-09-11 07:09:00,133.395,133.405,133.37,133.375,245600000.0
2009-09-11 07:10:00,133.385,133.395,133.355,133.355,177000000.0
2009-09-11 07:11:00,133.355,133.355,133.32,133.34,326500000.0
2009-09-11 07:12:00,133.34,133.39,133.34,133.39,128600000.0
2009-09-11 07:13:00,133.39,133.39,133.38,133.39,33000000.0
2009-09-11 07:14:00,133.39,133.415,133.39,133.415,36300000.0
2009-09-11 07:15:00,133.415,133.415,133.39,133.39,66300000.0
2009-09-11 07:16:00,133.395,133.4,133.34,133.355,336200000.0
2009-09-11 07:17:00,133.355,133.37,133.345,133.36,175000000.0
2009-09-11 07:18:00,133.365,133.38,133.355,133.36,94900000.0
2009-09-11 07:19:00,133.36,133.375,133.33,133.36,228800000.0
2009-09-11 07:20:00,133.36,133.365,133.27,133.315,282600000.0
2009-09-11 07:21:00,133.315,133.315,133.23,133.275,358800000.0
2009-09-11 07:22:00,133.27,133.275,133.225,133.245,293900000.0
2009-09-11 07:23:00,133.245,133.285,133.2,133.2,289300000.0
2009-09-11 07:24:00,133.2,133.245,133.2,133.245,193900000.0
2009-09-11 07:25:00,133.245,133.27,133.22,133.225,292800000.0
2009-09-11 07:26:00,133.235,133.255,133.22,133.24,235100000.0
2009-09-11 07:27:00,133.24,133.255,133.21,133.245,273100000.0
2009-09-11 07:28:00,133.245,133.275,133.23,133.25,134800000.0
2009-09-11 07:29:00,133.255,133.275,133.235,133.26,295400000.0
2009-09-11 07:30:00,133.255,133.295,133.25,133.295,137900000.0
2009-09-11 07:31:00,133.295,133.31,133.29,133.305,105800000.0
2009-09-11 07:32:00,133.305,133.325,133.28,133.28,146300000.0
2009-09-11 07:33:00,133.28,133.28,133.23,133.23,290800000.0
2009-09-11 07:34:00,133.225,133.235,133.22,133.235,68700000.0
2009-09-11 07:35:00,133.24,133.24,133.22,133.22,127900000.0
2009-09-11 07:36:00,133.22,133.26,133.21,133.255,168000000.0
2009-09-11 07:37:00,133.255,133.275,133.25,133.265,315800000.0
2009-09-11 07:38:00,133.26,133.275,133.26,133.275,264600000.0
2009-09-11 07:39:00,133.27,133.275,133.26,133.265,124000000.0
2009-09-11 07:40:00,133.26,133.275,133.26,133.26,102000000.0
2009-09-11 07:41:00,133.26,133.265,133.245,133.25,189700000.0
2009-09-11 07:42:00,133.25,133.265,133.25,133.26,80400000.0
2009-09-11 07:43:00,133.265,133.295,133.26,133.27,192200000.0
2009-09-11 07:44:00,133.27,133.275,133.265,133.275,156300000.0
2009-09-11 07:45:00,133.27,133.305,133.27,133.305,169900000.0
2009-09-11 07:46:00,133.295,133.305,133.295,133.305,97700000.0
2009-09-11 07:47:00,133.305,133.315,133.3,133.31,199800000.0
2009-09-11 07:48:00,133.31,133.345,133.31,133.32,167600000.0
2009-09-11 07:49:00,133.315,133.345,133.315,133.32,101300000.0
2009-09-11 07:50:00,133.32,133.345,133.31,133.34,89900000.0
2009-09-11 07:51:00,133.34,133.34,133.25,133.25,97400000.0
2009-09-11 07:52:00,133.265,133.29,133.235,133.27,87700000.0
2009-09-11 07:53:00,133.265,133.27,133.18,133.2,159000000.0
2009-09-11 07:54:00,133.2,133.24,133.185,133.195,243900000.0
2009-09-11 07:55:00,133.195,133.225,133.185,133.225,235400000.0
2009-09-11 07:56:00,133.225,133.26,133.215,133.255,166400000.0
2009-09-11 07:57:00,133.255,133.26,133.2,133.215,637200000.0
2009-09-11 07:58:00,133.215,133.22,133.165,133.205,280300000.0
2009-09-11 07:59:00,133.21,133.285,133.205,133.285,267900000.0
2009-09-11 08:00:00,133.285,133.29,133.215,133.245,455600000.0
2009-09-11 08:01:00,133.24,133.24,133.125,133.13,502200000.0
2009-09-11 08:02:00,133.145,133.225,133.085,133.215,360600000.0
2009-09-11 08:03:00,133.215,133.225,133.165,133.17,455600000.0
2009-09-11 08:04:00,133.165,133.235,133.165,133.23,223900000.0
2009-09-11 08:05:00,133.23,133.27,133.18,133.18,771000002.0
2009-09-11 08:06:00,133.195,133.21,133.16,133.165,362200000.0
2009-09-11 08:07:00,133.165,133.21,133.16,133.17,164500000.0
2009-09-11 08:08:00,133.17,133.19,133.16,133.18,406899999.0
2009-09-11 08:09:00,133.18,133.23,133.17,133.23,197200000.0
2009-09-11 08:10:00,133.23,133.245,133.16,133.16,449900000.0
2009-09-11 08:11:00,133.17,133.185,133.165,133.17,326700000.0
2009-09-11 08:12:00,133.17,133.215,133.15,133.215,351500000.0
2009-09-11 08:13:00,133.215,133.215,133.175,133.19,234500001.0
2009-09-11 08:14:00,133.19,133.245,133.19,133.22,353699999.0
2009-09-11 08:15:00,133.22,133.23,133.175,133.175,405999998.0
2009-09-11 08:16:00,133.175,133.24,133.145,133.215,662900001.0
2009-09-11 08:17:00,133.22,133.22,133.17,133.205,430700000.0
2009-09-11 08:18:00,133.21,133.24,133.19,133.205,236200000.0
2009-09-11 08:19:00,133.205,133.205,133.14,133.17,510200000.0
2009-09-11 08:20:00,133.17,133.24,133.155,133.22,455600000.0
2009-09-11 08:21:00,133.225,133.225,133.145,133.18,407900000.0
2009-09-11 08:22:00,133.175,133.21,133.14,133.205,303500000.0
2009-09-11 08:23:00,133.21,133.26,133.195,133.23,420700001.0
2009-09-11 08:24:00,133.23,133.24,133.21,133.22,366300000.0
2009-09-11 08:25:00,133.22,133.24,133.21,133.235,243100000.0
2009-09-11 08:26:00,133.235,133.245,133.2,133.2,293500000.0
2009-09-11 08:27:00,133.2,133.28,133.18,133.255,464200000.0
2009-09-11 08:28:00,133.27,133.27,133.225,133.27,235100000.0
2009-09-11 08:29:00,133.28,133.315,133.255,133.31,336200000.0
2009-09-11 08:30:00,133.315,133.315,133.18,133.19,350200000.0
2009-09-11 08:31:00,133.19,133.215,133.135,133.18,421300000.0
2009-09-11 08:32:00,133.18,133.22,133.145,133.19,449700000.0
2009-09-11 08:33:00,133.2,133.2,133.18,133.18,155100000.0
2009-09-11 08:34:00,133.185,133.195,133.145,133.145,209300000.0
2009-09-11 08:35:00,133.145,133.165,133.14,133.145,123300000.0
2009-09-11 08:36:00,133.14,133.16,133.085,133.1,394900000.0
2009-09-11 08:37:00,133.1,133.155,133.09,133.135,433500000.0
2009-09-11 08:38:00,133.135,133.135,133.07,133.08,361100000.0
2009-09-11 08:39:00,133.08,133.1,133.075,133.09,441200000.0
2009-09-11 08:40:00,133.09,133.14,133.06,133.1,258100000.0
2009-09-11 08:41:00,133.1,133.105,133.08,133.085,395400000.0
2009-09-11 08:42:00,133.085,133.12,133.085,133.105,191300000.0
2009-09-11 08:43:00,133.1,133.125,133.075,133.075,199500000.0
2009-09-11 08:44:00,133.075,133.095,133.035,133.07,322900000.0
2009-09-11 08:45:00,133.07,133.09,133.055,133.08,294900000.0
2009-09-11 08:46:00,133.08,133.115,133.08,133.085,295900000.0
2009-09-11 08:47:00,133.085,133.105,133.07,133.085,206300000.0
2009-09-11 08:48:00,133.08,133.105,133.05,133.105,245600000.0
2009-09-11 08:49:00,133.105,133.115,133.085,133.085,109400000.0
2009-09-11 08:50:00,133.085,133.125,133.075,133.11,129300000.0
2009-09-11 08:51:00,133.11,133.155,133.11,133.155,313900000.0
2009-09-11 08:52:00,133.145,133.185,133.145,133.15,250400000.0
2009-09-11 08:53:00,133.15,133.175,133.15,133.16,167900000.0
2009-09-11 08:54:00,133.16,133.16,133.12,133.12,310000000.0
2009-09-11 08:55:00,133.12,133.15,133.12,133.13,289100000.0
2009-09-11 08:56:00,133.125,133.125,133.095,133.115,131600000.0
2009-09-11 08:57:00,133.11,133.125,133.11,133.115,164400000.0
2009-09-11 08:58:00,133.115,133.145,133.105,133.145,300200000.0
2009-09-11 08:59:00,133.145,133.19,133.14,133.15,479399999.0
2009-09-11 09:00:00,133.15,133.17,133.14,133.155,472300000.0
2009-09-11 09:01:00,133.16,133.185,133.13,133.14,446700000.0
2009-09-11 09:02:00,133.135,133.145,133.125,133.13,218000000.0
2009-09-11 09:03:00,133.13,133.145,133.12,133.12,431700000.0
2009-09-11 09:04:00,133.13,133.135,133.045,133.07,392500000.0
2009-09-11 09:05:00,133.065,133.07,133.005,133.015,554700000.0
2009-09-11 09:06:00,133.015,133.03,132.98,132.99,354000000.0
2009-09-11 09:07:00,132.99,132.99,132.855,132.855,465800000.0
2009-09-11 09:08:00,132.855,132.925,132.855,132.915,405800000.0
2009-09-11 09:09:00,132.915,132.975,132.915,132.975,416500000.0
2009-09-11 09:10:00,132.96,133.065,132.96,133.035,489700000.0
2009-09-11 09:11:00,133.03,133.03,132.955,132.965,474300000.0
2009-09-11 09:12:00,132.965,133.015,132.965,132.98,331800000.0
2009-09-11 09:13:00,132.98,132.98,132.88,132.88,359300000.0
2009-09-11 09:14:00,132.885,132.885,132.7,132.845,516100000.0
2009-09-11 09:15:00,132.845,132.915,132.83,132.84,424499999.0
2009-09-11 09:16:00,132.84,132.895,132.795,132.875,456000000.0
2009-09-11 09:17:00,132.875,132.895,132.815,132.895,467800000.0
2009-09-11 09:18:00,132.895,132.895,132.825,132.855,302300000.0
2009-09-11 09:19:00,132.86,132.86,132.815,132.85,296000000.0
2009-09-11 09:20:00,132.85,132.885,132.82,132.835,371900000.0
2009-09-11 09:21:00,132.835,132.855,132.81,132.835,365200000.0
2009-09-11 09:22:00,132.835,132.84,132.695,132.76,470700000.0
2009-09-11 09:23:00,132.76,132.835,132.76,132.815,450000000.0
2009-09-11 09:24:00,132.815,132.84,132.795,132.84,419099999.0
2009-09-11 09:25:00,132.84,132.855,132.815,132.835,592800000.0
2009-09-11 09:26:00,132.835,132.835,132.79,132.825,370100000.0
2009-09-11 09:27:00,132.825,132.835,132.805,132.805,241400000.0
2009-09-11 09:28:00,132.81,132.815,132.755,132.755,300900000.0
2009-09-11 09:29:00,132.76,132.835,132.76,132.77,439500000.0
2009-09-11 09:30:00,132.76,132.785,132.73,132.735,382600000.0
2009-09-11 09:31:00,132.735,132.795,132.735,132.785,230300000.0
2009-09-11 09:32:00,132.785,132.82,132.775,132.795,281400000.0
2009-09-11 09:33:00,132.795,132.805,132.715,132.755,311800000.0
2009-09-11 09:34:00,132.755,132.775,132.725,132.76,303500000.0
2009-09-11 09:35:00,132.76,132.785,132.72,132.72,295700000.0
2009-09-11 09:36:00,132.725,132.74,132.7,132.7,296600000.0
2009-09-11 09:37:00,132.705,132.705,132.655,132.655,286200000.0
2009-09-11 09:38:00,132.65,132.65,132.515,132.515,425000000.0
2009-09-11 09:39:00,132.525,132.54,132.445,132.52,491699999.0
2009-09-11 09:40:00,132.52,132.54,132.445,132.485,502699999.0
2009-09-11 09:41:00,132.485,132.585,132.48,132.575,310800000.0
2009-09-11 09:42:00,132.575,132.625,132.575,132.62,288700000.0
2009-09-11 09:43:00,132.62,132.655,132.605,132.64,311200000.0
2009-09-11 09:44:00,132.64,132.68,132.64,132.65,462200000.0
2009-09-11 09:45:00,132.665,132.68,132.63,132.675,389000000.0
2009-09-11 09:46:00,132.675,132.685,132.62,132.665,291600000.0
2009-09-11 09:47:00,132.66,132.685,132.64,132.685,332900000.0
2009-09-11 09:48:00,132.695,132.705,132.67,132.67,479000000.0
2009-09-11 09:49:00,132.67,132.695,132.615,132.63,276000000.0
2009-09-11 09:50:00,132.63,132.695,132.63,132.69,363299999.0
2009-09-11 09:51:00,132.695,132.71,132.685,132.695,275400000.0
2009-09-11 09:52:00,132.7,132.725,132.69,132.705,291500000.0
2009-09-11 09:53:00,132.715,132.73,132.705,132.725,288400001.0
2009-09-11 09:54:00,132.725,132.745,132.72,132.745,243200000.0
2009-09-11 09:55:00,132.745,132.755,132.715,132.715,393500001.0
2009-09-11 09:56:00,132.73,132.77,132.72,132.76,309299997.0
2009-09-11 09:57:00,132.76,132.77,132.745,132.76,284100000.0
2009-09-11 09:58:00,132.765,132.77,132.73,132.73,219900000.0
2009-09-11 09:59:00,132.73,132.825,132.73,132.825,303500000.0
2009-09-11 10:00:00,132.82,132.825,132.775,132.79,438300000.0
2009-09-11 10:01:00,132.79,132.835,132.785,132.83,322000000.0
2009-09-11 10:02:00,132.835,132.835,132.77,132.78,393500001.0
2009-09-11 10:03:00,132.78,132.795,132.76,132.78,294200001.0
2009-09-11 10:04:00,132.78,132.81,132.76,132.775,207800000.0
2009-09-11 10:05:00,132.775,132.825,132.775,132.82,139300000.0
2009-09-11 10:06:00,132.82,132.82,132.805,132.815,156800000.0
2009-09-11 10:07:00,132.815,132.815,132.74,132.755,251800000.0
2009-09-11 10:08:00,132.74,132.77,132.735,132.755,227900000.0
2009-09-11 10:09:00,132.76,132.81,132.755,132.81,288000000.0
2009-09-11 10:10:00,132.81,132.825,132.795,132.8,279700001.0
2009-09-11 10:11:00,132.795,132.815,132.755,132.795,269500000.0
2009-09-11 10:12:00,132.8,132.835,132.8,132.835,334200000.0
2009-09-11 10:13:00,132.835,132.86,132.815,132.85,318800000.0
2009-09-11 10:14:00,132.845,132.865,132.83,132.85,231900000.0
2009-09-11 10:15:00,132.85,132.865,132.795,132.795,328399999.0
2009-09-11 10:16:00,132.8,132.815,132.76,132.79,284900000.0
2009-09-11 10:17:00,132.79,132.79,132.725,132.745,373700000.0
2009-09-11 10:18:00,132.745,132.755,132.71,132.725,246800000.0
2009-09-11 10:19:00,132.73,132.74,132.66,132.675,355900000.0
2009-09-11 10:20:00,132.67,132.715,132.67,132.685,219300000.0
2009-09-11 10:21:00,132.685,132.695,132.64,132.66,258900000.0
2009-09-11 10:22:00,132.66,132.705,132.625,132.64,234300000.0
2009-09-11 10:23:00,132.64,132.67,132.64,132.66,265000000.0
2009-09-11 10:24:00,132.665,132.705,132.665,132.695,198700000.0
2009-09-11 10:25:00,132.695,132.7,132.66,132.665,121700000.0
2009-09-11 10:26:00,132.665,132.695,132.665,132.69,189600000.0
2009-09-11 10:27:00,132.685,132.695,132.67,132.695,132500000.0
2009-09-11 10:28:00,132.69,132.7,132.685,132.7,150000000.0
2009-09-11 10:29:00,132.7,132.72,132.695,132.705,159300000.0
2009-09-11 10:30:00,132.705,132.71,132.675,132.695,210400000.0
2009-09-11 10:31:00,132.695,132.705,132.69,132.695,121700000.0
2009-09-11 10:32:00,132.695,132.715,132.695,132.695,68700000.0
2009-09-11 10:33:00,132.7,132.72,132.695,132.71,238199999.0
2009-09-11 10:34:00,132.71,132.725,132.69,132.695,558800001.0
2009-09-11 10:35:00,132.71,132.725,132.665,132.68,483100001.0
2009-09-11 10:36:00,132.675,132.705,132.67,132.69,556700001.0
2009-09-11 10:37:00,132.69,132.745,132.685,132.745,291700000.0
2009-09-11 10:38:00,132.745,132.755,132.735,132.74,324000000.0
2009-09-11 10:39:00,132.74,132.755,132.725,132.755,211300000.0
2009-09-11 10:40:00,132.76,132.875,132.76,132.875,212800000.0
2009-09-11 10:41:00,132.865,132.865,132.78,132.78,352800000.0
2009-09-11 10:42:00,132.78,132.805,132.77,132.785,281500000.0
2009-09-11 10:43:00,132.79,132.8,132.76,132.78,331500000.0
2009-09-11 10:44:00,132.78,132.815,132.76,132.8,385800001.0
2009-09-11 10:45:00,132.8,132.81,132.785,132.79,217700000.0
2009-09-11 10:46:00,132.79,132.85,132.79,132.83,416899999.0
2009-09-11 10:47:00,132.83,132.855,132.825,132.85,162800000.0
2009-09-11 10:48:00,132.85,132.85,132.81,132.845,88700000.0
2009-09-11 10:49:00,132.845,132.865,132.835,132.86,102100000.0
2009-09-11 10:50:00,132.855,132.855,132.795,132.825,172800000.0
2009-09-11 10:51:00,132.825,132.835,132.795,132.81,390800000.0
2009-09-11 10:52:00,132.795,132.835,132.79,132.82,360700000.0
2009-09-11 10:53:00,132.82,132.83,132.805,132.81,199900000.0
2009-09-11 10:54:00,132.81,132.81,132.705,132.73,289600000.0
2009-09-11 10:55:00,132.73,132.755,132.665,132.69,404400000.0
2009-09-11 10:56:00,132.69,132.69,132.55,132.55,584300002.0
2009-09-11 10:57:00,132.55,132.555,132.44,132.47,361300000.0
2009-09-11 10:58:00,132.47,132.515,132.47,132.505,333700000.0
2009-09-11 10:59:00,132.505,132.575,132.505,132.57,428600000.0
2009-09-11 11:00:00,132.57,132.57,132.535,132.545,581900000.0
2009-09-11 11:01:00,132.545,132.565,132.525,132.525,429900000.0
2009-09-11 11:02:00,132.525,132.59,132.51,132.515,598400000.0
2009-09-11 11:03:00,132.515,132.56,132.51,132.555,300200000.0
2009-09-11 11:04:00,132.55,132.575,132.545,132.575,229100000.0
2009-09-11 11:05:00,132.575,132.575,132.555,132.555,149900000.0
2009-09-11 11:06:00,132.555,132.585,132.52,132.585,269500000.0
2009-09-11 11:07:00,132.585,132.615,132.56,132.57,315300000.0
2009-09-11 11:08:00,132.575,132.6,132.565,132.565,161000000.0
2009-09-11 11:09:00,132.565,132.635,132.555,132.62,353600000.0
2009-09-11 11:10:00,132.615,132.64,132.595,132.595,409799999.0
2009-09-11 11:11:00,132.595,132.635,132.59,132.61,243300000.0
2009-09-11 11:12:00,132.61,132.61,132.585,132.605,213200000.0
2009-09-11 11:13:00,132.605,132.67,132.6,132.665,295200000.0
2009-09-11 11:14:00,132.66,132.69,132.645,132.685,262000000.0
2009-09-11 11:15:00,132.685,132.69,132.64,132.645,360500000.0
2009-09-11 11:16:00,132.645,132.665,132.63,132.63,193600000.0
2009-09-11 11:17:00,132.635,132.69,132.635,132.67,385300000.0
2009-09-11 11:18:00,132.67,132.675,132.655,132.66,291000000.0
2009-09-11 11:19:00,132.66,132.685,132.61,132.635,538300000.0
2009-09-11 11:20:00,132.635,132.645,132.59,132.6,377999999.0
2009-09-11 11:21:00,132.605,132.63,132.56,132.57,247299999.0
2009-09-11 11:22:00,132.57,132.575,132.515,132.565,298600000.0
2009-09-11 11:23:00,132.575,132.58,132.545,132.55,255600000.0
2009-09-11 11:24:00,132.55,132.555,132.545,132.555,144000000.0
2009-09-11 11:25:00,132.565,132.565,132.545,132.555,153600000.0
2009-09-11 11:26:00,132.555,132.565,132.555,132.555,264500000.0
2009-09-11 11:27:00,132.555,132.56,132.52,132.55,158800000.0
2009-09-11 11:28:00,132.55,132.555,132.535,132.54,117800000.0
2009-09-11 11:29:00,132.54,132.565,132.54,132.565,86100000.0
2009-09-11 11:30:00,132.565,132.565,132.545,132.555,143100000.0
2009-09-11 11:31:00,132.555,132.6,132.555,132.585,146900000.0
2009-09-11 11:32:00,132.585,132.595,132.565,132.58,68900000.0
2009-09-11 11:33:00,132.58,132.58,132.56,132.57,114100000.0
2009-09-11 11:34:00,132.585,132.585,132.55,132.555,94200000.0
2009-09-11 11:35:00,132.555,132.57,132.54,132.555,113600000.0
2009-09-11 11:36:00,132.55,132.55,132.535,132.55,118800000.0
2009-09-11 11:37:00,132.55,132.565,132.545,132.555,90800000.0
2009-09-11 11:38:00,132.55,132.59,132.55,132.59,89000000.0
2009-09-11 11:39:00,132.59,132.59,132.57,132.585,69800000.0
2009-09-11 11:40:00,132.585,132.62,132.585,132.615,143100000.0
2009-09-11 11:41:00,132.615,132.63,132.585,132.585,198800000.0
2009-09-11 11:42:00,132.585,132.61,132.585,132.61,126600000.0
2009-09-11 11:43:00,132.61,132.61,132.56,132.585,283100000.0
2009-09-11 11:44:00,132.59,132.6,132.58,132.58,112500000.0
2009-09-11 11:45:00,132.575,132.615,132.575,132.605,211400000.0
2009-09-11 11:46:00,132.605,132.62,132.605,132.615,59700000.0
2009-09-11 11:47:00,132.62,132.645,132.62,132.635,212300000.0
2009-09-11 11:48:00,132.63,132.63,132.585,132.6,236100000.0
2009-09-11 11:49:00,132.6,132.65,132.6,132.65,275999998.0
2009-09-11 11:50:00,132.665,132.675,132.65,132.675,454000000.0
2009-09-11 11:51:00,132.67,132.715,132.66,132.68,388100000.0
2009-09-11 11:52:00,132.68,132.685,132.67,132.68,366500000.0
2009-09-11 11:53:00,132.68,132.705,132.68,132.69,193300000.0
2009-09-11 11:54:00,132.695,132.71,132.69,132.695,218100001.0
2009-09-11 11:55:00,132.695,132.72,132.695,132.71,63000000.0
2009-09-11 11:56:00,132.71,132.72,132.7,132.7,128400000.0
2009-09-11 11:57:00,132.7,132.715,132.685,132.685,135500000.0
2009-09-11 11:58:00,132.685,132.685,132.65,132.655,60800000.0
2009-09-11 11:59:00,132.66,132.66,132.645,132.645,85200000.0
2009-09-11 12:00:00,132.65,132.675,132.645,132.665,127900000.0
2009-09-11 12:01:00,132.665,132.69,132.665,132.665,156600000.0
2009-09-11 12:02:00,132.665,132.675,132.645,132.645,210800000.0
2009-09-11 12:03:00,132.65,132.655,132.635,132.635,138800000.0
2009-09-11 12:04:00,132.635,132.68,132.635,132.68,147500000.0
2009-09-11 12:05:00,132.685,132.705,132.675,132.69,165200000.0
2009-09-11 12:06:00,132.69,132.69,132.67,132.68,194500000.0
2009-09-11 12:07:00,132.685,132.705,132.68,132.695,194300000.0
2009-09-11 12:08:00,132.695,132.705,132.66,132.665,169900000.0
2009-09-11 12:09:00,132.665,132.68,132.655,132.675,498700000.0
2009-09-11 12:10:00,132.67,132.69,132.65,132.65,204800000.0
2009-09-11 12:11:00,132.665,132.685,132.65,132.68,105900000.0
2009-09-11 12:12:00,132.68,132.69,132.655,132.665,397399998.0
2009-09-11 12:13:00,132.67,132.725,132.67,132.68,432000000.0
2009-09-11 12:14:00,132.68,132.69,132.655,132.685,181300000.0
2009-09-11 12:15:00,132.685,132.7,132.685,132.69,92700000.0
2009-09-11 12:16:00,132.7,132.7,132.675,132.68,80300000.0
2009-09-11 12:17:00,132.68,132.705,132.68,132.695,78500000.0
2009-09-11 12:18:00,132.695,132.695,132.68,132.68,37200000.0
2009-09-11 12:19:00,132.68,132.69,132.675,132.69,31200000.0
2009-09-11 12:20:00,132.69,132.69,132.66,132.665,92500000.0
2009-09-11 12:21:00,132.66,132.67,132.62,132.63,146500000.0
2009-09-11 12:22:00,132.635,132.665,132.63,132.64,264400000.0
2009-09-11 12:23:00,132.64,132.68,132.64,132.675,314900001.0
2009-09-11 12:24:00,132.675,132.715,132.675,132.705,321100000.0
2009-09-11 12:25:00,132.71,132.72,132.69,132.705,428899999.0
2009-09-11 12:26:00,132.705,132.72,132.705,132.715,281300000.0
2009-09-11 12:27:00,132.715,132.735,132.705,132.725,192700000.0
2009-09-11 12:28:00,132.725,132.73,132.705,132.71,336399999.0
2009-09-11 12:29:00,132.71,132.75,132.705,132.74,531500000.0
2009-09-11 12:30:00,132.74,132.74,132.705,132.705,392600000.0
2009-09-11 12:31:00,132.705,132.71,132.685,132.69,222500000.0
2009-09-11 12:32:00,132.69,132.71,132.65,132.705,406300000.0
2009-09-11 12:33:00,132.705,132.715,132.695,132.7,90200000.0
2009-09-11 12:34:00,132.7,132.705,132.655,132.685,254000000.0
2009-09-11 12:35:00,132.685,132.685,132.665,132.665,245100000.0
2009-09-11 12:36:00,132.665,132.665,132.665,132.665,83100000.0
2009-09-11 12:37:00,132.665,132.665,132.625,132.625,326600000.0
2009-09-11 12:38:00,132.625,132.655,132.625,132.64,405000000.0
2009-09-11 12:39:00,132.64,132.655,132.63,132.63,143000001.0
2009-09-11 12:40:00,132.63,132.705,132.63,132.685,201100000.0
2009-09-11 12:41:00,132.685,132.7,132.68,132.695,133900000.0
2009-09-11 12:42:00,132.7,132.73,132.695,132.72,126900000.0
2009-09-11 12:43:00,132.72,132.75,132.71,132.74,301900000.0
2009-09-11 12:44:00,132.74,132.765,132.735,132.765,373900000.0
2009-09-11 12:45:00,132.765,132.765,132.725,132.725,175200000.0
2009-09-11 12:46:00,132.725,132.79,132.72,132.775,495699999.0
2009-09-11 12:47:00,132.775,132.79,132.75,132.79,553600003.0
2009-09-11 12:48:00,132.8,132.8,132.73,132.76,282100000.0
2009-09-11 12:49:00,132.76,132.785,132.74,132.755,213800000.0
2009-09-11 12:50:00,132.755,132.775,132.735,132.755,227100000.0
2009-09-11 12:51:00,132.755,132.78,132.755,132.755,130800000.0
2009-09-11 12:52:00,132.755,132.775,132.745,132.75,134900000.0
2009-09-11 12:53:00,132.745,132.8,132.745,132.79,234000000.0
2009-09-11 12:54:00,132.79,132.79,132.76,132.76,289500000.0
2009-09-11 12:55:00,132.755,132.76,132.735,132.75,274600001.0
2009-09-11 12:56:00,132.75,132.77,132.75,132.77,129800000.0
2009-09-11 12:57:00,132.77,132.785,132.745,132.76,291399999.0
2009-09-11 12:58:00,132.765,132.79,132.76,132.785,101400000.0
2009-09-11 12:59:00,132.785,132.805,132.775,132.805,258700000.0
2009-09-11 13:00:00,132.805,132.805,132.77,132.78,392800000.0
2009-09-11 13:01:00,132.785,132.785,132.77,132.77,120200000.0
2009-09-11 13:02:00,132.77,132.78,132.735,132.755,325700000.0
2009-09-11 13:03:00,132.755,132.765,132.75,132.75,421300000.0
2009-09-11 13:04:00,132.755,132.77,132.735,132.735,233300000.0
2009-09-11 13:05:00,132.735,132.745,132.685,132.695,291400000.0
2009-09-11 13:06:00,132.695,132.7,132.68,132.695,354200001.0
2009-09-11 13:07:00,132.69,132.695,132.685,132.685,323300000.0
2009-09-11 13:08:00,132.685,132.695,132.675,132.69,110900000.0
2009-09-11 13:09:00,132.69,132.71,132.685,132.685,97000000.0
2009-09-11 13:10:00,132.685,132.72,132.665,132.715,229700000.0
2009-09-11 13:11:00,132.715,132.725,132.71,132.725,154700000.0
2009-09-11 13:12:00,132.725,132.755,132.72,132.745,177000000.0
2009-09-11 13:13:00,132.755,132.76,132.725,132.76,221400000.0
2009-09-11 13:14:00,132.76,132.79,132.76,132.78,176300000.0
2009-09-11 13:15:00,132.78,132.79,132.765,132.775,130300000.0
2009-09-11 13:16:00,132.775,132.78,132.75,132.75,340000000.0
2009-09-11 13:17:00,132.755,132.76,132.73,132.735,192800000.0
2009-09-11 13:18:00,132.74,132.755,132.725,132.75,225700000.0
2009-09-11 13:19:00,132.75,132.75,132.72,132.745,119700000.0
2009-09-11 13:20:00,132.745,132.745,132.705,132.715,115200000.0
2009-09-11 13:21:00,132.715,132.715,132.69,132.705,221900000.0
2009-09-11 13:22:00,132.7,132.705,132.685,132.685,167900000.0
2009-09-11 13:23:00,132.685,132.69,132.67,132.69,109600000.0
2009-09-11 13:24:00,132.69,132.69,132.67,132.675,50800000.0
2009-09-11 13:25:00,132.675,132.69,132.665,132.665,71600000.0
2009-09-11 13:26:00,132.665,132.665,132.66,132.665,32400000.0
2009-09-11 13:27:00,132.665,132.715,132.665,132.685,205800000.0
2009-09-11 13:28:00,132.695,132.695,132.675,132.685,229000000.0
2009-09-11 13:29:00,132.685,132.69,132.645,132.65,190500000.0
2009-09-11 13:30:00,132.65,132.65,132.61,132.61,231500000.0
2009-09-11 13:31:00,132.61,132.665,132.605,132.66,309700000.0
2009-09-11 13:32:00,132.66,132.66,132.64,132.64,116900000.0
2009-09-11 13:33:00,132.64,132.64,132.63,132.64,56000000.0
2009-09-11 13:34:00,132.64,132.645,132.615,132.615,214900000.0
2009-09-11 13:35:00,132.615,132.625,132.61,132.61,207800000.0
2009-09-11 13:36:00,132.61,132.66,132.61,132.655,105600000.0
2009-09-11 13:37:00,132.655,132.675,132.65,132.67,178700000.0
2009-09-11 13:38:00,132.67,132.67,132.645,132.645,11600000.0
2009-09-11 13:39:00,132.645,132.67,132.645,132.67,94200000.0
2009-09-11 13:40:00,132.665,132.675,132.65,132.65,121200000.0
2009-09-11 13:41:00,132.65,132.655,132.645,132.655,35100000.0
2009-09-11 13:42:00,132.655,132.655,132.635,132.645,193900000.0
2009-09-11 13:43:00,132.66,132.685,132.66,132.685,171700001.0
2009-09-11 13:44:00,132.685,132.71,132.68,132.7,167000000.0
2009-09-11 13:45:00,132.7,132.73,132.7,132.725,337500000.0
2009-09-11 13:46:00,132.725,132.76,132.695,132.705,398800000.0
2009-09-11 13:47:00,132.705,132.73,132.705,132.725,182800000.0
2009-09-11 13:48:00,132.725,132.73,132.71,132.715,193800000.0
2009-09-11 13:49:00,132.715,132.725,132.69,132.69,99700000.0
2009-09-11 13:50:00,132.69,132.7,132.665,132.685,204200001.0
2009-09-11 13:51:00,132.685,132.695,132.68,132.69,82000000.0
2009-09-11 13:52:00,132.69,132.715,132.69,132.715,186800000.0
2009-09-11 13:53:00,132.715,132.715,132.665,132.675,176300000.0
2009-09-11 13:54:00,132.675,132.715,132.67,132.7,398200000.0
2009-09-11 13:55:00,132.71,132.71,132.655,132.665,267700000.0
2009-09-11 13:56:00,132.665,132.69,132.655,132.675,242600000.0
2009-09-11 13:57:00,132.675,132.69,132.675,132.68,294000000.0
2009-09-11 13:58:00,132.68,132.72,132.68,132.715,369899999.0
2009-09-11 13:59:00,132.715,132.73,132.71,132.73,114000000.0
2009-09-11 14:00:00,132.73,132.73,132.71,132.715,185600000.0
2009-09-11 14:01:00,132.715,132.73,132.7,132.7,140900000.0
2009-09-11 14:02:00,132.7,132.715,132.69,132.695,92700000.0
2009-09-11 14:03:00,132.69,132.7,132.685,132.695,71400000.0
2009-09-11 14:04:00,132.7,132.715,132.665,132.695,343100000.0
2009-09-11 14:05:00,132.695,132.695,132.675,132.68,169200000.0
2009-09-11 14:06:00,132.675,132.715,132.67,132.71,292000000.0
2009-09-11 14:07:00,132.71,132.725,132.705,132.71,180400000.0
2009-09-11 14:08:00,132.7,132.725,132.69,132.705,289299999.0
2009-09-11 14:09:00,132.705,132.725,132.7,132.715,161900000.0
2009-09-11 14:10:00,132.715,132.73,132.71,132.71,212200000.0
2009-09-11 14:11:00,132.715,132.715,132.685,132.685,285600001.0
2009-09-11 14:12:00,132.685,132.685,132.65,132.67,385500000.0
2009-09-11 14:13:00,132.665,132.675,132.6,132.6,333300000.0
2009-09-11 14:14:00,132.6,132.63,132.59,132.615,298500000.0
2009-09-11 14:15:00,132.615,132.615,132.55,132.575,396900000.0
2009-09-11 14:16:00,132.575,132.62,132.56,132.605,276500000.0
2009-09-11 14:17:00,132.605,132.62,132.59,132.61,244200000.0
2009-09-11 14:18:00,132.615,132.615,132.605,132.61,137800000.0
2009-09-11 14:19:00,132.605,132.64,132.605,132.64,232300000.0
2009-09-11 14:20:00,132.645,132.645,132.585,132.61,313100000.0
2009-09-11 14:21:00,132.61,132.615,132.55,132.56,363800000.0
2009-09-11 14:22:00,132.565,132.605,132.55,132.605,237700000.0
2009-09-11 14:23:00,132.605,132.66,132.605,132.645,450300000.0
2009-09-11 14:24:00,132.64,132.685,132.64,132.665,515700000.0
2009-09-11 14:25:00,132.665,132.71,132.65,132.685,320600000.0
2009-09-11 14:26:00,132.685,132.69,132.655,132.665,216000000.0
2009-09-11 14:27:00,132.67,132.685,132.65,132.66,413400000.0
2009-09-11 14:28:00,132.66,132.675,132.635,132.655,268600000.0
2009-09-11 14:29:00,132.655,132.705,132.655,132.705,129600000.0
2009-09-11 14:30:00,132.705,132.745,132.69,132.74,270600000.0
2009-09-11 14:31:00,132.74,132.765,132.665,132.695,300400000.0
2009-09-11 14:32:00,132.695,132.72,132.69,132.695,236700000.0
2009-09-11 14:33:00,132.69,132.715,132.665,132.705,261800000.0
2009-09-11 14:34:00,132.71,132.74,132.695,132.695,258600000.0
2009-09-11 14:35:00,132.695,132.695,132.645,132.675,284200000.0
2009-09-11 14:36:00,132.685,132.69,132.66,132.675,267800000.0
2009-09-11 14:37:00,132.675,132.73,132.675,132.715,259600001.0
2009-09-11 14:38:00,132.715,132.76,132.7,132.705,257900000.0
2009-09-11 14:39:00,132.71,132.715,132.705,132.71,126100000.0
2009-09-11 14:40:00,132.71,132.74,132.71,132.73,206300000.0
2009-09-11 14:41:00,132.73,132.75,132.715,132.75,165000000.0
2009-09-11 14:42:00,132.74,132.75,132.73,132.745,167700000.0
2009-09-11 14:43:00,132.745,132.745,132.69,132.695,301700001.0
2009-09-11 14:44:00,132.695,132.695,132.645,132.655,355300000.0
2009-09-11 14:45:00,132.66,132.68,132.585,132.595,312300000.0
2009-09-11 14:46:00,132.605,132.615,132.595,132.6,284900000.0
2009-09-11 14:47:00,132.605,132.635,132.605,132.63,206000000.0
2009-09-11 14:48:00,132.63,132.645,132.625,132.635,148200000.0
2009-09-11 14:49:00,132.635,132.645,132.625,132.635,394900000.0
2009-09-11 14:50:00,132.63,132.65,132.6,132.605,281200000.0
2009-09-11 14:51:00,132.605,132.645,132.605,132.64,292500000.0
2009-09-11 14:52:00,132.635,132.65,132.59,132.61,424500000.0
2009-09-11 14:53:00,132.61,132.62,132.605,132.605,151600000.0
2009-09-11 14:54:00,132.605,132.605,132.575,132.595,177400000.0
2009-09-11 14:55:00,132.595,132.695,132.59,132.61,334500000.0
2009-09-11 14:56:00,132.605,132.695,132.605,132.685,576300000.0
2009-09-11 14:57:00,132.685,132.69,132.62,132.63,439300003.0
2009-09-11 14:58:00,132.635,132.655,132.63,132.655,108800000.0
2009-09-11 14:59:00,132.655,132.655,132.62,132.62,81200000.0
2009-09-11 15:00:00,132.615,132.65,132.595,132.635,316200000.0
2009-09-11 15:01:00,132.645,132.74,132.645,132.715,394700000.0
2009-09-11 15:02:00,132.71,132.715,132.655,132.7,307000000.0
2009-09-11 15:03:00,132.695,132.7,132.665,132.675,163000000.0
2009-09-11 15:04:00,132.69,132.69,132.65,132.655,249500000.0
2009-09-11 15:05:00,132.655,132.695,132.65,132.685,104900000.0
2009-09-11 15:06:00,132.685,132.705,132.665,132.695,254900000.0
2009-09-11 15:07:00,132.695,132.705,132.675,132.695,248900000.0
2009-09-11 15:08:00,132.695,132.695,132.625,132.645,134100000.0
2009-09-11 15:09:00,132.645,132.685,132.64,132.64,80900000.0
2009-09-11 15:10:00,132.64,132.675,132.63,132.635,95200000.0
2009-09-11 15:11:00,132.635,132.64,132.62,132.635,367700000.0
2009-09-11 15:12:00,132.63,132.66,132.63,132.655,110600000.0
2009-09-11 15:13:00,132.655,132.69,132.65,132.68,209500000.0
2009-09-11 15:14:00,132.685,132.705,132.675,132.69,135400000.0
2009-09-11 15:15:00,132.665,132.7,132.665,132.675,250399999.0
2009-09-11 15:16:00,132.675,132.71,132.665,132.695,106300000.0
2009-09-11 15:17:00,132.695,132.7,132.65,132.665,232400000.0
2009-09-11 15:18:00,132.675,132.685,132.65,132.65,306200000.0
2009-09-11 15:19:00,132.65,132.685,132.65,132.68,347900000.0
2009-09-11 15:20:00,132.68,132.685,132.665,132.68,186300000.0
2009-09-11 15:21:00,132.68,132.735,132.665,132.715,225900000.0
2009-09-11 15:22:00,132.715,132.74,132.675,132.69,488500000.0
2009-09-11 15:23:00,132.69,132.77,132.685,132.765,371700000.0
2009-09-11 15:24:00,132.78,132.795,132.735,132.74,319100000.0
2009-09-11 15:25:00,132.74,132.74,132.68,132.68,478100000.0
2009-09-11 15:26:00,132.68,132.695,132.615,132.685,556399998.0
2009-09-11 15:27:00,132.685,132.74,132.685,132.74,489300000.0
2009-09-11 15:28:00,132.74,132.74,132.665,132.71,317100000.0
2009-09-11 15:29:00,132.705,132.725,132.68,132.685,337000000.0
2009-09-11 15:30:00,132.685,132.71,132.635,132.64,384300000.0
2009-09-11 15:31:00,132.645,132.675,132.62,132.645,263600000.0
2009-09-11 15:32:00,132.64,132.66,132.535,132.555,361400000.0
2009-09-11 15:33:00,132.555,132.625,132.535,132.605,304800000.0
2009-09-11 15:34:00,132.615,132.645,132.58,132.615,262100000.0
2009-09-11 15:35:00,132.615,132.67,132.615,132.64,310400000.0
2009-09-11 15:36:00,132.635,132.69,132.61,132.635,362400000.0
2009-09-11 15:37:00,132.64,132.695,132.635,132.655,271400000.0
2009-09-11 15:38:00,132.66,132.67,132.625,132.66,456300000.0
2009-09-11 15:39:00,132.665,132.68,132.615,132.66,262400000.0
2009-09-11 15:40:00,132.65,132.66,132.555,132.56,253700000.0
2009-09-11 15:41:00,132.555,132.585,132.545,132.555,383300000.0
2009-09-11 15:42:00,132.55,132.565,132.54,132.555,327000000.0
2009-09-11 15:43:00,132.555,132.575,132.525,132.55,296100000.0
2009-09-11 15:44:00,132.555,132.575,132.515,132.52,390100000.0
2009-09-11 15:45:00,132.515,132.57,132.505,132.57,326900000.0
2009-09-11 15:46:00,132.57,132.57,132.505,132.54,230600000.0
2009-09-11 15:47:00,132.545,132.555,132.5,132.54,293600000.0
2009-09-11 15:48:00,132.54,132.575,132.525,132.55,323300000.0
2009-09-11 15:49:00,132.555,132.58,132.545,132.545,252100000.0
2009-09-11 15:50:00,132.545,132.565,132.495,132.505,291399999.0
2009-09-11 15:51:00,132.505,132.515,132.48,132.515,388600000.0
2009-09-11 15:52:00,132.52,132.52,132.445,132.495,445200000.0
2009-09-11 15:53:00,132.495,132.53,132.435,132.515,416800000.0
2009-09-11 15:54:00,132.525,132.56,132.46,132.56,461100000.0
2009-09-11 15:55:00,132.545,132.65,132.5,132.56,636300000.0
2009-09-11 15:56:00,132.555,132.56,132.51,132.53,505500000.0
2009-09-11 15:57:00,132.53,132.67,132.53,132.605,472600000.0
2009-09-11 15:58:00,132.61,132.625,132.56,132.6,549600000.0
2009-09-11 15:59:00,132.6,132.7,132.575,132.63,366400000.0
2009-09-11 16:00:00,132.63,132.63,132.505,132.52,333600000.0
2009-09-11 16:01:00,132.515,132.585,132.47,132.585,350800000.0
2009-09-11 16:02:00,132.58,132.585,132.51,132.51,348000000.0
2009-09-11 16:03:00,132.51,132.51,132.295,132.325,544699999.0
2009-09-11 16:04:00,132.32,132.435,132.32,132.375,398500000.0
2009-09-11 16:05:00,132.38,132.38,132.255,132.255,463100000.0
2009-09-11 16:06:00,132.255,132.27,132.14,132.17,315500000.0
2009-09-11 16:07:00,132.165,132.28,132.14,132.14,338900000.0
2009-09-11 16:08:00,132.14,132.19,132.045,132.12,453200000.0
2009-09-11 16:09:00,132.13,132.23,132.13,132.2,382900000.0
2009-09-11 16:10:00,132.215,132.215,132.055,132.12,397600000.0
2009-09-11 16:11:00,132.13,132.145,132.05,132.09,377200000.0
2009-09-11 16:12:00,132.09,132.09,131.995,132.0,954899982.0
2009-09-11 16:13:00,132.0,132.125,131.98,132.115,541300000.0
2009-09-11 16:14:00,132.11,132.16,132.085,132.115,384000000.0
2009-09-11 16:15:00,132.115,132.215,132.115,132.165,354600000.0
2009-09-11 16:16:00,132.165,132.19,132.155,132.185,462399999.0
2009-09-11 16:17:00,132.22,132.23,132.18,132.215,247300000.0
2009-09-11 16:18:00,132.21,132.245,132.2,132.23,329200000.0
2009-09-11 16:19:00,132.23,132.24,132.18,132.2,189500000.0
2009-09-11 16:20:00,132.2,132.205,132.16,132.18,264100000.0
2009-09-11 16:21:00,132.185,132.185,132.155,132.155,268400000.0
2009-09-11 16:22:00,132.155,132.16,132.125,132.13,306400000.0
2009-09-11 16:23:00,132.13,132.205,132.13,132.195,484700000.0
2009-09-11 16:24:00,132.195,132.195,132.15,132.155,319300000.0
2009-09-11 16:25:00,132.16,132.185,132.135,132.165,451100001.0
2009-09-11 16:26:00,132.16,132.24,132.155,132.23,221500000.0
2009-09-11 16:27:00,132.235,132.265,132.21,132.245,405299999.0
2009-09-11 16:28:00,132.25,132.27,132.2,132.2,322700000.0
2009-09-11 16:29:00,132.205,132.215,132.17,132.195,312400000.0
2009-09-11 16:30:00,132.195,132.24,132.195,132.235,369900001.0
2009-09-11 16:31:00,132.235,132.29,132.23,132.29,418200000.0
2009-09-11 16:32:00,132.285,132.315,132.27,132.275,386900000.0
2009-09-11 16:33:00,132.275,132.315,132.265,132.29,484200000.0
2009-09-11 16:34:00,132.3,132.3,132.25,132.27,370700000.0
2009-09-11 16:35:00,132.275,132.315,132.255,132.295,439700000.0
2009-09-11 16:36:00,132.295,132.35,132.265,132.34,372400000.0
2009-09-11 16:37:00,132.35,132.375,132.32,132.33,387200000.0
2009-09-11 16:38:00,132.325,132.335,132.31,132.315,470800000.0
2009-09-11 16:39:00,132.315,132.34,132.285,132.32,332900000.0
2009-09-11 16:40:00,132.325,132.335,132.31,132.32,194500000.0
2009-09-11 16:41:00,132.32,132.335,132.285,132.285,281200000.0
2009-09-11 16:42:00,132.285,132.39,132.28,132.34,266800000.0
2009-09-11 16:43:00,132.34,132.365,132.325,132.325,334000000.0
2009-09-11 16:44:00,132.32,132.325,132.25,132.255,327000000.0
2009-09-11 16:45:00,132.26,132.355,132.22,132.34,316000000.0
2009-09-11 16:46:00,132.34,132.385,132.305,132.33,618600001.0
2009-09-11 16:47:00,132.33,132.365,132.275,132.34,452100000.0
2009-09-11 16:48:00,132.34,132.34,132.285,132.325,331700001.0
2009-09-11 16:49:00,132.325,132.36,132.275,132.28,266400000.0
2009-09-11 16:50:00,132.28,132.315,132.275,132.275,353100000.0
2009-09-11 16:51:00,132.275,132.28,132.23,132.275,326400000.0
2009-09-11 16:52:00,132.28,132.315,132.23,132.25,395400000.0
2009-09-11 16:53:00,132.25,132.28,132.24,132.275,192000000.0
2009-09-11 16:54:00,132.275,132.295,132.255,132.275,294400000.0
2009-09-11 16:55:00,132.275,132.28,132.23,132.27,184200000.0
2009-09-11 16:56:00,132.275,132.31,132.26,132.275,306800000.0
2009-09-11 16:57:00,132.275,132.355,132.275,132.295,275199999.0
2009-09-11 16:58:00,132.295,132.315,132.28,132.28,220000000.0
2009-09-11 16:59:00,132.28,132.385,132.245,132.34,344100000.0
2009-09-11 17:00:00,132.34,132.36,132.315,132.32,288300000.0
2009-09-11 17:01:00,132.32,132.33,132.275,132.305,386700000.0
2009-09-11 17:02:00,132.3,132.365,132.3,132.33,265900000.0
2009-09-11 17:03:00,132.335,132.345,132.295,132.315,349700000.0
2009-09-11 17:04:00,132.32,132.32,132.28,132.32,288900000.0
2009-09-11 17:05:00,132.32,132.345,132.285,132.34,378600000.0
2009-09-11 17:06:00,132.345,132.355,132.325,132.335,344000000.0
2009-09-11 17:07:00,132.335,132.34,132.275,132.285,285200000.0
2009-09-11 17:08:00,132.285,132.33,132.27,132.325,345200000.0
2009-09-11 17:09:00,132.325,132.405,132.275,132.4,391200000.0
2009-09-11 17:10:00,132.4,132.415,132.28,132.295,304200000.0
2009-09-11 17:11:00,132.29,132.305,132.255,132.26,261900000.0
2009-09-11 17:12:00,132.26,132.285,132.215,132.215,465500000.0
2009-09-11 17:13:00,132.22,132.26,132.19,132.19,384800000.0
2009-09-11 17:14:00,132.185,132.25,132.155,132.215,300600000.0
2009-09-11 17:15:00,132.215,132.225,132.17,132.18,359500000.0
2009-09-11 17:16:00,132.18,132.195,132.145,132.145,396000000.0
2009-09-11 17:17:00,132.145,132.145,132.01,132.08,440100000.0
2009-09-11 17:18:00,132.07,132.07,131.91,131.95,597000000.0
2009-09-11 17:19:00,131.95,132.03,131.945,131.98,516300000.0
2009-09-11 17:20:00,131.975,132.0,131.915,131.935,303700000.0
2009-09-11 17:21:00,131.935,131.935,131.865,131.88,265800000.0
2009-09-11 17:22:00,131.88,131.95,131.875,131.945,332400000.0
2009-09-11 17:23:00,131.945,131.975,131.94,131.955,299400000.0
2009-09-11 17:24:00,131.945,131.975,131.915,131.945,252100000.0
2009-09-11 17:25:00,131.945,131.955,131.915,131.925,232800000.0
2009-09-11 17:26:00,131.935,131.935,131.855,131.875,430400000.0
2009-09-11 17:27:00,131.875,131.875,131.815,131.815,314900000.0
2009-09-11 17:28:00,131.815,131.915,131.815,131.895,331600000.0
2009-09-11 17:29:00,131.895,131.94,131.885,131.915,205700000.0
2009-09-11 17:30:00,131.92,131.935,131.885,131.915,291700000.0
2009-09-11 17:31:00,131.92,131.95,131.865,131.94,342000000.0
2009-09-11 17:32:00,131.94,131.945,131.84,131.845,238000000.0
2009-09-11 17:33:00,131.845,131.88,131.845,131.855,172300000.0
2009-09-11 17:34:00,131.865,131.935,131.865,131.93,223300000.0
2009-09-11 17:35:00,131.925,131.945,131.89,131.94,236200000.0
2009-09-11 17:36:00,131.93,131.935,131.855,131.86,211900000.0
2009-09-11 17:37:00,131.86,131.885,131.82,131.835,376200000.0
2009-09-11 17:38:00,131.84,131.855,131.785,131.8,260099999.0
2009-09-11 17:39:00,131.8,131.88,131.795,131.86,287600001.0
2009-09-11 17:40:00,131.855,131.87,131.815,131.815,427900000.0
2009-09-11 17:41:00,131.82,131.835,131.775,131.825,427699999.0
2009-09-11 17:42:00,131.825,131.835,131.74,131.775,299500000.0
2009-09-11 17:43:00,131.77,131.8,131.735,131.775,335100000.0
2009-09-11 17:44:00,131.78,131.82,131.765,131.815,406399998.0
2009-09-11 17:45:00,131.815,131.815,131.655,131.7,388400000.0
2009-09-11 17:46:00,131.705,131.73,131.695,131.715,228700000.0
2009-09-11 17:47:00,131.715,131.715,131.57,131.63,476600000.0
2009-09-11 17:48:00,131.63,131.63,131.565,131.59,328900000.0
2009-09-11 17:49:00,131.59,131.6,131.55,131.595,480900000.0
2009-09-11 17:50:00,131.605,131.685,131.605,131.685,225700000.0
2009-09-11 17:51:00,131.685,131.73,131.685,131.725,324000000.0
2009-09-11 17:52:00,131.73,131.735,131.685,131.705,293300000.0
2009-09-11 17:53:00,131.71,131.73,131.685,131.73,193700000.0
2009-09-11 17:54:00,131.73,131.735,131.665,131.67,181600000.0
2009-09-11 17:55:00,131.67,131.7,131.645,131.685,202100000.0
2009-09-11 17:56:00,131.68,131.69,131.64,131.645,155200000.0
2009-09-11 17:57:00,131.645,131.665,131.625,131.635,187100000.0
2009-09-11 17:58:00,131.64,131.685,131.62,131.665,312100000.0
2009-09-11 17:59:00,131.665,131.73,131.665,131.71,218500000.0
2009-09-11 18:00:00,131.71,131.74,131.7,131.735,257000000.0
2009-09-11 18:01:00,131.735,131.745,131.705,131.725,294000000.0
2009-09-11 18:02:00,131.73,131.77,131.725,131.755,289200000.0
2009-09-11 18:03:00,131.755,131.77,131.74,131.765,294100000.0
2009-09-11 18:04:00,131.76,131.765,131.74,131.765,239500000.0
2009-09-11 18:05:00,131.76,131.77,131.75,131.75,68000000.0
2009-09-11 18:06:00,131.75,131.76,131.665,131.755,197400000.0
2009-09-11 18:07:00,131.745,131.78,131.71,131.78,174500000.0
2009-09-11 18:08:00,131.78,131.805,131.755,131.765,300600000.0
2009-09-11 18:09:00,131.77,131.805,131.77,131.79,284700000.0
2009-09-11 18:10:00,131.79,131.825,131.785,131.79,136500000.0
2009-09-11 18:11:00,131.79,131.805,131.77,131.785,174900000.0
2009-09-11 18:12:00,131.78,131.81,131.78,131.795,155700000.0
2009-09-11 18:13:00,131.795,131.835,131.79,131.835,160200000.0
2009-09-11 18:14:00,131.835,131.92,131.835,131.87,203200000.0
2009-09-11 18:15:00,131.87,131.92,131.855,131.92,220800000.0
2009-09-11 18:16:00,131.915,131.92,131.86,131.885,248200000.0
2009-09-11 18:17:00,131.885,131.895,131.865,131.88,130600000.0
2009-09-11 18:18:00,131.88,131.91,131.855,131.89,271500000.0
2009-09-11 18:19:00,131.885,131.91,131.885,131.905,112500000.0
2009-09-11 18:20:00,131.905,131.91,131.83,131.83,197100000.0
2009-09-11 18:21:00,131.83,131.83,131.765,131.785,285300000.0
2009-09-11 18:22:00,131.785,131.795,131.77,131.795,91000000.0
2009-09-11 18:23:00,131.795,131.805,131.755,131.765,151200000.0
2009-09-11 18:24:00,131.765,131.765,131.695,131.71,191600000.0
2009-09-11 18:25:00,131.71,131.71,131.67,131.67,99900000.0
2009-09-11 18:26:00,131.67,131.68,131.635,131.655,171300000.0
2009-09-11 18:27:00,131.655,131.67,131.62,131.67,195500000.0
2009-09-11 18:28:00,131.67,131.675,131.65,131.67,207400000.0
2009-09-11 18:29:00,131.66,131.675,131.63,131.67,160500000.0
2009-09-11 18:30:00,131.685,131.72,131.67,131.71,252200000.0
2009-09-11 18:31:00,131.71,131.71,131.655,131.675,189100000.0
2009-09-11 18:32:00,131.675,131.69,131.665,131.675,147500000.0
2009-09-11 18:33:00,131.67,131.67,131.63,131.65,310400000.0
2009-09-11 18:34:00,131.65,131.74,131.65,131.73,193500000.0
2009-09-11 18:35:00,131.73,131.76,131.705,131.75,138600000.0
2009-09-11 18:36:00,131.76,131.78,131.73,131.76,250900000.0
2009-09-11 18:37:00,131.76,131.76,131.715,131.73,174300000.0
2009-09-11 18:38:00,131.73,131.73,131.65,131.67,293800000.0
2009-09-11 18:39:00,131.665,131.715,131.665,131.695,152000000.0
2009-09-11 18:40:00,131.695,131.735,131.695,131.71,281600000.0
2009-09-11 18:41:00,131.715,131.755,131.705,131.755,376500000.0
2009-09-11 18:42:00,131.75,131.805,131.75,131.795,299800000.0
2009-09-11 18:43:00,131.795,131.81,131.775,131.78,242100000.0
2009-09-11 18:44:00,131.78,131.875,131.78,131.875,327200000.0
2009-09-11 18:45:00,131.875,131.885,131.83,131.85,358900000.0
2009-09-11 18:46:00,131.85,131.89,131.85,131.89,464900000.0
2009-09-11 18:47:00,131.885,131.89,131.85,131.85,328400000.0
2009-09-11 18:48:00,131.845,131.86,131.8,131.815,284300001.0
2009-09-11 18:49:00,131.815,131.815,131.795,131.81,112300000.0
2009-09-11 18:50:00,131.81,131.835,131.81,131.835,231300000.0
2009-09-11 18:51:00,131.835,131.855,131.83,131.835,118000000.0
2009-09-11 18:52:00,131.835,131.85,131.83,131.85,239900000.0
2009-09-11 18:53:00,131.85,131.85,131.81,131.83,253000000.0
2009-09-11 18:54:00,131.835,131.835,131.825,131.835,124900000.0
2009-09-11 18:55:00,131.825,131.835,131.805,131.835,134000000.0
2009-09-11 18:56:00,131.825,131.855,131.825,131.845,82800000.0
2009-09-11 18:57:00,131.845,131.88,131.845,131.87,105200000.0
2009-09-11 18:58:00,131.875,131.895,131.865,131.865,287299999.0
2009-09-11 18:59:00,131.865,131.88,131.86,131.88,253900000.0
2009-09-11 19:00:00,131.865,131.885,131.865,131.885,85800000.0
2009-09-11 19:01:00,131.88,131.88,131.855,131.86,251600000.0
2009-09-11 19:02:00,131.865,131.87,131.845,131.86,143200000.0
2009-09-11 19:03:00,131.86,131.87,131.845,131.845,133000000.0
2009-09-11 19:04:00,131.84,131.85,131.83,131.84,296900000.0
2009-09-11 19:05:00,131.845,131.85,131.83,131.84,92100000.0
2009-09-11 19:06:00,131.835,131.835,131.745,131.76,298300000.0
2009-09-11 19:07:00,131.76,131.795,131.745,131.745,314700000.0
2009-09-11 19:08:00,131.745,131.78,131.745,131.77,202100000.0
2009-09-11 19:09:00,131.76,131.79,131.75,131.76,390100001.0
2009-09-11 19:10:00,131.76,131.79,131.75,131.75,220500000.0
2009-09-11 19:11:00,131.75,131.76,131.74,131.75,217700000.0
2009-09-11 19:12:00,131.75,131.75,131.735,131.735,138400000.0
2009-09-11 19:13:00,131.735,131.735,131.705,131.705,432000001.0
2009-09-11 19:14:00,131.705,131.72,131.695,131.7,388399999.0
2009-09-11 19:15:00,131.705,131.765,131.7,131.765,169600000.0
2009-09-11 19:16:00,131.765,131.85,131.765,131.85,318900000.0
2009-09-11 19:17:00,131.865,131.865,131.78,131.82,223600000.0
2009-09-11 19:18:00,131.83,131.835,131.83,131.835,26700000.0
2009-09-11 19:19:00,131.835,131.835,131.825,131.835,86700000.0
2009-09-11 19:20:00,131.835,131.87,131.83,131.86,104000000.0
2009-09-11 19:21:00,131.865,131.875,131.825,131.83,221700000.0
2009-09-11 19:22:00,131.83,131.835,131.815,131.815,97700000.0
2009-09-11 19:23:00,131.825,131.825,131.775,131.79,244700000.0
2009-09-11 19:24:00,131.79,131.79,131.77,131.78,348299999.0
2009-09-11 19:25:00,131.78,131.785,131.76,131.785,250700000.0
2009-09-11 19:26:00,131.785,131.795,131.765,131.775,232900000.0
2009-09-11 19:27:00,131.775,131.82,131.765,131.81,94300000.0
2009-09-11 19:28:00,131.81,131.83,131.805,131.825,47600000.0
2009-09-11 19:29:00,131.83,131.83,131.79,131.815,112800000.0
2009-09-11 19:30:00,131.825,131.835,131.805,131.835,54100000.0
2009-09-11 19:31:00,131.835,131.835,131.825,131.835,55300000.0
2009-09-11 19:32:00,131.835,131.85,131.825,131.825,86300000.0
2009-09-11 19:33:00,131.83,131.875,131.83,131.865,133800000.0
2009-09-11 19:34:00,131.865,131.87,131.81,131.865,332200000.0
2009-09-11 19:35:00,131.865,131.885,131.845,131.855,221200001.0
2009-09-11 19:36:00,131.855,131.86,131.815,131.825,303100000.0
2009-09-11 19:37:00,131.825,131.845,131.825,131.84,90300000.0
2009-09-11 19:38:00,131.84,131.84,131.805,131.825,157900000.0
2009-09-11 19:39:00,131.815,131.855,131.815,131.85,184100000.0
2009-09-11 19:40:00,131.85,131.86,131.845,131.86,60800000.0
2009-09-11 19:41:00,131.86,131.885,131.84,131.845,146300000.0
2009-09-11 19:42:00,131.85,131.855,131.81,131.81,142800000.0
2009-09-11 19:43:00,131.81,131.84,131.79,131.815,258600000.0
2009-09-11 19:44:00,131.815,131.845,131.805,131.815,215300000.0
2009-09-11 19:45:00,131.815,131.815,131.81,131.81,257500000.0
2009-09-11 19:46:00,131.81,131.82,131.79,131.805,88500000.0
2009-09-11 19:47:00,131.805,131.825,131.795,131.825,136900000.0
2009-09-11 19:48:00,131.83,131.855,131.8,131.805,205800000.0
2009-09-11 19:49:00,131.81,131.825,131.805,131.815,72900000.0
2009-09-11 19:50:00,131.815,131.855,131.815,131.83,90700000.0
2009-09-11 19:51:00,131.82,131.82,131.79,131.8,46600000.0
2009-09-11 19:52:00,131.8,131.85,131.795,131.845,123600000.0
2009-09-11 19:53:00,131.84,131.845,131.82,131.82,82700000.0
2009-09-11 19:54:00,131.82,131.855,131.82,131.835,132800000.0
2009-09-11 19:55:00,131.835,131.835,131.81,131.82,161100000.0
2009-09-11 19:56:00,131.82,131.825,131.805,131.805,38300000.0
2009-09-11 19:57:00,131.815,131.825,131.79,131.805,200000000.0
2009-09-11 19:58:00,131.805,131.845,131.805,131.83,189900000.0
2009-09-11 19:59:00,131.83,131.86,131.83,131.85,131100000.0
2009-09-11 20:00:00,131.85,131.885,131.835,131.875,149700000.0
2009-09-11 20:01:00,131.875,131.905,131.87,131.905,169200000.0
2009-09-11 20:02:00,131.9,131.94,131.895,131.93,181400000.0
2009-09-11 20:03:00,131.935,131.965,131.93,131.965,232800000.0
2009-09-11 20:04:00,131.965,131.99,131.965,131.975,152600000.0
2009-09-11 20:05:00,131.975,131.975,131.955,131.955,78800000.0
2009-09-11 20:06:00,131.955,131.97,131.925,131.94,201300000.0
2009-09-11 20:07:00,131.94,131.95,131.93,131.935,247600000.0
2009-09-11 20:08:00,131.935,131.99,131.935,131.985,95200000.0
2009-09-11 20:09:00,131.985,132.0,131.97,131.97,106500000.0
2009-09-11 20:10:00,131.975,131.975,131.915,131.92,158900000.0
2009-09-11 20:11:00,131.92,131.92,131.9,131.9,36900000.0
2009-09-11 20:12:00,131.905,131.91,131.895,131.895,54000000.0
2009-09-11 20:13:00,131.895,131.95,131.89,131.92,190800000.0
2009-09-11 20:14:00,131.925,131.925,131.905,131.91,90100000.0
2009-09-11 20:15:00,131.91,131.915,131.9,131.9,84800000.0
2009-09-11 20:16:00,131.91,131.96,131.905,131.915,192100000.0
2009-09-11 20:17:00,131.915,131.93,131.915,131.915,82400000.0
2009-09-11 20:18:00,131.915,131.95,131.915,131.93,140700000.0
2009-09-11 20:19:00,131.93,131.935,131.895,131.895,169700000.0
2009-09-11 20:20:00,131.895,131.92,131.89,131.905,116700000.0
2009-09-11 20:21:00,131.905,131.93,131.905,131.915,142500000.0
2009-09-11 20:22:00,131.915,131.955,131.915,131.95,182800000.0
2009-09-11 20:23:00,131.95,131.96,131.94,131.955,147200000.0
2009-09-11 20:24:00,131.955,131.98,131.95,131.955,102300000.0
2009-09-11 20:25:00,131.96,131.975,131.94,131.95,213300000.0
2009-09-11 20:26:00,131.96,131.97,131.955,131.96,97000000.0
2009-09-11 20:27:00,131.955,131.975,131.95,131.95,122600000.0
2009-09-11 20:28:00,131.95,131.975,131.95,131.96,107400000.0
2009-09-11 20:29:00,131.96,132.025,131.945,132.025,170200000.0
2009-09-11 20:30:00,132.025,132.045,132.02,132.045,225400000.0
2009-09-11 20:31:00,132.045,132.075,132.03,132.035,165400000.0
2009-09-11 20:32:00,132.04,132.075,132.04,132.06,165700000.0
2009-09-11 20:33:00,132.06,132.085,132.05,132.07,179300000.0
2009-09-11 20:34:00,132.07,132.075,132.055,132.055,100500000.0
2009-09-11 20:35:00,132.055,132.08,132.055,132.07,74300000.0
2009-09-11 20:36:00,132.07,132.09,132.055,132.09,118000000.0
2009-09-11 20:37:00,132.09,132.115,132.09,132.11,175900000.0
2009-09-11 20:38:00,132.12,132.12,132.105,132.11,68100000.0
2009-09-11 20:39:00,132.105,132.115,132.095,132.1,160200000.0
2009-09-11 20:40:00,132.1,132.11,132.09,132.09,109600000.0
2009-09-11 20:41:00,132.075,132.08,132.065,132.07,50800000.0
2009-09-11 20:42:00,132.075,132.075,132.06,132.06,44000000.0
2009-09-11 20:43:00,132.06,132.06,132.055,132.055,4900000.0
2009-09-11 20:44:00,132.055,132.07,132.05,132.07,85300000.0
2009-09-11 20:45:00,132.08,132.085,132.075,132.075,84300000.0
2009-09-11 20:46:00,132.075,132.12,132.075,132.12,76100000.0
2009-09-11 20:47:00,132.125,132.135,132.12,132.135,145600000.0
2009-09-11 20:48:00,132.135,132.135,132.105,132.125,162300000.0
2009-09-11 20:49:00,132.135,132.145,132.12,132.125,71300000.0
2009-09-11 20:50:00,132.13,132.155,132.12,132.135,85600000.0
2009-09-11 20:51:00,132.135,132.135,132.115,132.115,101400000.0
2009-09-11 20:52:00,132.115,132.13,132.11,132.115,59600000.0
2009-09-11 20:53:00,132.115,132.13,132.11,132.115,80500000.0
2009-09-11 20:54:00,132.13,132.145,132.12,132.12,82100000.0
2009-09-11 20:55:00,132.125,132.175,132.12,132.17,194100000.0
2009-09-11 20:56:00,132.165,132.17,132.15,132.17,111200000.0
2009-09-11 20:57:00,132.17,132.17,132.105,132.125,266200000.0
2009-09-11 20:58:00,132.125,132.16,132.125,132.15,89800000.0
2009-09-11 20:59:00,132.15,132.185,132.135,132.18,158400000.0
2009-09-11 21:00:00,132.18,132.19,132.165,132.175,239300000.0
2009-09-11 21:01:00,132.175,132.18,132.17,132.18,100900000.0
2009-09-11 21:02:00,132.18,132.18,132.175,132.18,62000000.0
2009-09-11 21:03:00,132.18,132.18,132.17,132.17,116900000.0
2009-09-11 21:04:00,132.17,132.17,132.16,132.165,157300000.0
2009-09-11 21:05:00,132.175,132.175,132.155,132.16,225400000.0
2009-09-11 21:06:00,132.16,132.16,132.145,132.15,114700000.0
2009-09-11 21:07:00,132.15,132.155,132.145,132.15,127300000.0
2009-09-11 21:08:00,132.15,132.15,132.14,132.145,65600000.0
2009-09-11 21:09:00,132.145,132.145,132.095,132.11,233000000.0
2009-09-11 21:10:00,132.11,132.15,132.105,132.14,178200000.0
2009-09-11 21:11:00,132.145,132.145,132.135,132.145,138300000.0
2009-09-11 21:12:00,132.145,132.175,132.145,132.17,139700000.0
2009-09-11 21:13:00,132.17,132.18,132.155,132.17,85800000.0
2009-09-11 21:14:00,132.165,132.165,132.14,132.16,96200000.0
2009-09-11 21:15:00,132.175,132.205,132.175,132.18,224800000.0
2009-09-11 21:16:00,132.175,132.18,132.165,132.18,343600000.0
2009-09-11 21:17:00,132.18,132.195,132.175,132.18,137100000.0
2009-09-11 21:18:00,132.18,132.2,132.17,132.2,114500000.0
2009-09-11 21:19:00,132.2,132.205,132.175,132.175,292300000.0
2009-09-11 21:20:00,132.165,132.185,132.16,132.18,129300000.0
2009-09-11 21:21:00,132.165,132.18,132.155,132.17,171600000.0
2009-09-11 21:22:00,132.17,132.22,132.17,132.21,177100000.0
2009-09-11 21:23:00,132.21,132.24,132.21,132.235,109600000.0
2009-09-11 21:24:00,132.25,132.25,132.215,132.23,112700000.0
2009-09-11 21:25:00,132.235,132.235,132.225,132.23,102000000.0
2009-09-11 21:26:00,132.225,132.225,132.195,132.22,100700000.0
2009-09-11 21:27:00,132.22,132.24,132.22,132.225,116800000.0
2009-09-11 21:28:00,132.225,132.26,132.225,132.24,90800000.0
2009-09-11 21:29:00,132.24,132.26,132.24,132.25,96200000.0
2009-09-11 21:30:00,132.25,132.25,132.235,132.25,175300000.0
2009-09-11 21:31:00,132.25,132.25,132.24,132.24,42500000.0
2009-09-11 21:32:00,132.24,132.245,132.24,132.24,29400000.0
2009-09-11 21:33:00,132.245,132.26,132.215,132.215,235900000.0
2009-09-11 21:34:00,132.23,132.24,132.21,132.22,118100000.0
2009-09-11 21:35:00,132.22,132.225,132.195,132.22,74400000.0
2009-09-11 21:36:00,132.225,132.265,132.22,132.25,82500000.0
2009-09-11 21:37:00,132.25,132.25,132.225,132.23,93100000.0
2009-09-11 21:38:00,132.23,132.235,132.215,132.215,137600000.0
2009-09-11 21:39:00,132.225,132.25,132.22,132.24,105500000.0
2009-09-11 21:40:00,132.25,132.255,132.245,132.25,93600000.0
2009-09-11 21:41:00,132.25,132.265,132.245,132.255,81500000.0
2009-09-11 21:42:00,132.255,132.28,132.255,132.27,59400000.0
2009-09-11 21:43:00,132.27,132.305,132.27,132.3,173200000.0
2009-09-11 21:44:00,132.31,132.315,132.275,132.285,184600000.0
2009-09-11 21:45:00,132.29,132.29,132.255,132.26,92000000.0
2009-09-11 21:46:00,132.26,132.27,132.235,132.27,210100000.0
2009-09-11 21:47:00,132.27,132.295,132.26,132.28,221400000.0
2009-09-11 21:48:00,132.285,132.285,132.265,132.285,115800000.0
2009-09-11 21:49:00,132.285,132.285,132.245,132.245,91300000.0
2009-09-11 21:50:00,132.245,132.245,132.23,132.23,75000000.0
2009-09-11 21:51:00,132.23,132.25,132.225,132.245,156400000.0
2009-09-11 21:52:00,132.245,132.25,132.22,132.22,129500000.0
2009-09-11 21:53:00,132.22,132.22,132.215,132.22,55500000.0
2009-09-11 21:54:00,132.215,132.22,132.215,132.22,8500000.0
2009-09-11 21:55:00,132.22,132.22,132.2,132.2,91600000.0
2009-09-11 21:56:00,132.2,132.21,132.185,132.2,152300000.0
2009-09-11 21:57:00,132.2,132.2,132.19,132.2,101200000.0
2009-09-11 21:58:00,132.2,132.2,132.175,132.175,168100000.0
2009-09-11 21:59:00,132.175,132.185,132.175,132.18,116000000.0
2009-09-11 22:00:00,132.195,132.195,132.185,132.185,81700000.0
2009-09-11 22:01:00,132.185,132.195,132.165,132.195,178700000.0
2009-09-11 22:02:00,132.18,132.195,132.18,132.19,147400000.0
2009-09-11 22:03:00,132.195,132.205,132.19,132.195,69200000.0
2009-09-11 22:04:00,132.195,132.205,132.19,132.205,100600000.0
2009-09-11 22:05:00,132.205,132.215,132.2,132.205,60000000.0
2009-09-11 22:06:00,132.205,132.22,132.205,132.22,64000000.0
2009-09-11 22:07:00,132.22,132.23,132.215,132.225,56400000.0
2009-09-11 22:08:00,132.225,132.225,132.18,132.185,185300000.0
2009-09-11 22:09:00,132.185,132.185,132.165,132.18,192600000.0
2009-09-11 22:10:00,132.17,132.19,132.165,132.165,129700000.0
2009-09-11 22:11:00,132.17,132.19,132.17,132.19,53800000.0
2009-09-11 22:12:00,132.19,132.19,132.18,132.19,14000000.0
2009-09-11 22:13:00,132.19,132.19,132.145,132.15,209700000.0
2009-09-11 22:14:00,132.155,132.155,132.15,132.155,46400000.0
2009-09-11 22:15:00,132.155,132.2,132.135,132.185,209900000.0
2009-09-11 22:16:00,132.185,132.225,132.185,132.225,35400000.0
2009-09-11 22:17:00,132.21,132.23,132.17,132.185,131200000.0
2009-09-11 22:18:00,132.185,132.205,132.175,132.185,111200000.0
2009-09-11 22:19:00,132.185,132.195,132.185,132.19,22500000.0
2009-09-11 22:20:00,132.195,132.195,132.175,132.185,47200000.0
2009-09-11 22:21:00,132.18,132.185,132.175,132.18,37500000.0
2009-09-11 22:22:00,132.18,132.185,132.175,132.18,43400000.0
2009-09-11 22:23:00,132.18,132.18,132.165,132.165,43400000.0
2009-09-11 22:24:00,132.165,132.17,132.165,132.17,211300000.0
2009-09-11 22:25:00,132.17,132.175,132.165,132.175,140000000.0
2009-09-11 22:26:00,132.17,132.205,132.155,132.17,135000000.0
2009-09-11 22:27:00,132.17,132.175,132.165,132.175,60800000.0
2009-09-11 22:28:00,132.175,132.175,132.175,132.175,24000000.0
2009-09-11 22:29:00,132.185,132.195,132.175,132.175,69700000.0
2009-09-11 22:30:00,132.185,132.185,132.17,132.17,56600000.0
2009-09-11 22:31:00,132.17,132.175,132.155,132.165,92700000.0
2009-09-11 22:32:00,132.16,132.17,132.155,132.17,54500000.0
2009-09-11 22:33:00,132.17,132.17,132.155,132.16,98700000.0
2009-09-11 22:34:00,132.16,132.17,132.155,132.16,96300000.0
2009-09-11 22:35:00,132.16,132.165,132.155,132.155,42500000.0
2009-09-11 22:36:00,132.155,132.155,132.155,132.155,41700000.0
2009-09-11 22:37:00,132.155,132.155,132.13,132.155,41600000.0
2009-09-11 22:38:00,132.155,132.155,132.15,132.15,7200000.0
2009-09-11 22:39:00,132.155,132.16,132.135,132.145,63600000.0
2009-09-11 22:40:00,132.145,132.15,132.12,132.125,98200000.0
2009-09-11 22:41:00,132.12,132.145,132.12,132.135,109300000.0
2009-09-11 22:42:00,132.13,132.145,132.13,132.13,20700000.0
2009-09-11 22:43:00,132.13,132.135,132.13,132.135,8600000.0
2009-09-11 22:44:00,132.15,132.155,132.13,132.13,39100000.0
2009-09-11 22:45:00,132.13,132.135,132.095,132.1,168600000.0
2009-09-11 22:46:00,132.1,132.115,132.1,132.1,27800000.0
2009-09-11 22:47:00,132.1,132.1,132.09,132.09,56600000.0
2009-09-11 22:48:00,132.1,132.11,132.1,132.1,64200000.0
2009-09-11 22:49:00,132.1,132.11,132.1,132.11,14000000.0
2009-09-11 22:50:00,132.11,132.11,132.1,132.1,56400000.0
2009-09-11 22:51:00,132.1,132.1,132.085,132.09,37800000.0
2009-09-11 22:52:00,132.09,132.14,132.08,132.14,79900000.0
2009-09-11 22:53:00,132.13,132.145,132.13,132.13,37200000.0
2009-09-11 22:54:00,132.13,132.15,132.095,132.15,56700000.0
2009-09-11 22:55:00,132.15,132.155,132.135,132.15,45200000.0
2009-09-11 22:56:00,132.155,132.175,132.14,132.155,90500000.0
2009-09-11 22:57:00,132.145,132.145,132.095,132.095,25400000.0
2009-09-11 22:58:00,132.095,132.12,132.085,132.09,29500000.0
2009-09-11 22:59:00,132.095,132.185,132.09,132.145,30300000.0
2009-09-13 23:02:00,131.765,131.81,131.765,131.81,8200000.0
2009-09-13 23:03:00,131.82,131.82,131.805,131.82,18900000.0
2009-09-13 23:04:00,131.82,131.835,131.79,131.82,16800000.0
2009-09-13 23:05:00,131.82,131.82,131.775,131.805,24000000.0
2009-09-13 23:06:00,131.8,131.81,131.8,131.805,28800000.0
2009-09-13 23:07:00,131.805,131.815,131.79,131.795,10400000.0
2009-09-13 23:08:00,131.805,131.815,131.785,131.795,22000000.0
2009-09-13 23:09:00,131.805,131.9,131.795,131.895,58200000.0
2009-09-13 23:10:00,131.9,131.92,131.9,131.92,22400000.0
2009-09-13 23:11:00,131.905,131.92,131.905,131.905,12600000.0
2009-09-13 23:12:00,131.9,131.905,131.9,131.905,2000000.0
2009-09-13 23:13:00,131.9,131.925,131.9,131.92,6200000.0
2009-09-13 23:14:00,131.915,131.915,131.915,131.915,2000000.0
2009-09-13 23:15:00,131.9,131.9,131.9,131.9,1000000.0
2009-09-13 23:16:00,131.915,131.92,131.915,131.92,2000000.0
2009-09-13 23:17:00,131.915,131.935,131.915,131.935,6200000.0
2009-09-13 23:18:00,131.925,131.935,131.87,131.89,18400000.0
2009-09-13 23:19:00,131.905,131.925,131.89,131.895,26900000.0
2009-09-13 23:20:00,131.91,131.915,131.91,131.915,3300000.0
2009-09-13 23:21:00,131.915,131.93,131.915,131.93,3300000.0
2009-09-13 23:22:00,131.93,131.935,131.93,131.935,5300000.0
2009-09-13 23:23:00,131.92,131.92,131.92,131.92,1000000.0
2009-09-13 23:24:00,131.935,131.955,131.92,131.955,10600000.0
2009-09-13 23:25:00,131.97,131.99,131.97,131.98,8400000.0
2009-09-13 23:26:00,131.985,131.99,131.965,131.98,10900000.0
2009-09-13 23:27:00,131.98,131.99,131.96,131.99,8000000.0
2009-09-13 23:28:00,131.975,131.99,131.965,131.99,9000000.0
2009-09-13 23:29:00,131.995,132.02,131.985,131.995,29800000.0
2009-09-13 23:30:00,131.98,131.99,131.96,131.99,15900000.0
2009-09-13 23:32:00,131.99,131.99,131.985,131.985,4200000.0
2009-09-13 23:33:00,131.985,132.015,131.985,132.005,11800000.0
2009-09-13 23:34:00,132.005,132.035,132.005,132.03,16900000.0
2009-09-13 23:35:00,132.02,132.02,132.02,132.02,1000000.0
2009-09-13 23:36:00,132.015,132.02,132.015,132.02,3000000.0
2009-09-13 23:37:00,132.03,132.03,132.025,132.025,4000000.0
2009-09-13 23:38:00,132.0,132.02,132.0,132.01,9400000.0
2009-09-13 23:40:00,131.985,131.985,131.97,131.985,14000000.0
2009-09-13 23:41:00,131.985,131.985,131.985,131.985,4400000.0
2009-09-13 23:42:00,131.985,131.985,131.985,131.985,5500000.0
2009-09-13 23:43:00,131.97,131.98,131.935,131.935,14000000.0
2009-09-13 23:44:00,131.94,131.955,131.94,131.955,12600000.0
2009-09-13 23:45:00,131.97,131.97,131.97,131.97,8000000.0
2009-09-13 23:46:00,131.97,131.97,131.935,131.94,33600000.0
2009-09-13 23:47:00,131.945,131.955,131.935,131.955,19400000.0
2009-09-13 23:48:00,131.94,131.97,131.94,131.97,25600000.0
2009-09-13 23:49:00,131.97,131.97,131.96,131.96,12000000.0
2009-09-13 23:50:00,131.96,131.975,131.96,131.975,5000000.0
2009-09-13 23:51:00,131.965,131.965,131.95,131.96,15000000.0
2009-09-13 23:52:00,131.96,131.96,131.96,131.96,6000000.0
2009-09-13 23:53:00,131.96,131.96,131.935,131.935,3000000.0
2009-09-13 23:54:00,131.935,131.935,131.89,131.91,31300000.0
2009-09-13 23:55:00,131.915,131.92,131.91,131.92,12000000.0
2009-09-13 23:56:00,131.91,131.91,131.89,131.89,10000000.0
2009-09-13 23:57:00,131.89,131.935,131.82,131.925,29600000.0
2009-09-13 23:58:00,131.935,131.945,131.89,131.905,20200000.0
2009-09-13 23:59:00,131.91,131.94,131.91,131.93,21000000.0
2009-09-14 00:00:00,131.92,131.99,131.92,131.955,60500000.0
2009-09-14 00:01:00,131.955,131.96,131.905,131.925,51100000.0
2009-09-14 00:02:00,131.925,131.925,131.785,131.805,50500000.0
2009-09-14 00:03:00,131.795,131.795,131.71,131.735,82800000.0
2009-09-14 00:04:00,131.72,131.735,131.715,131.725,15800000.0
2009-09-14 00:05:00,131.725,131.73,131.7,131.705,59900000.0
2009-09-14 00:06:00,131.705,131.71,131.67,131.67,118500000.0
2009-09-14 00:07:00,131.66,131.69,131.66,131.675,72100000.0
2009-09-14 00:08:00,131.675,131.685,131.645,131.645,74400000.0
2009-09-14 00:09:00,131.645,131.675,131.62,131.65,90500000.0
2009-09-14 00:10:00,131.65,131.655,131.615,131.62,82000000.0
2009-09-14 00:11:00,131.625,131.625,131.585,131.615,139100000.0
2009-09-14 00:12:00,131.615,131.615,131.6,131.6,115600000.0
2009-09-14 00:13:00,131.6,131.62,131.55,131.6,78400000.0
2009-09-14 00:14:00,131.6,131.615,131.59,131.615,58500000.0
2009-09-14 00:15:00,131.615,131.62,131.55,131.575,57200000.0
2009-09-14 00:16:00,131.585,131.595,131.575,131.58,80700000.0
2009-09-14 00:17:00,131.58,131.61,131.58,131.585,78200000.0
2009-09-14 00:18:00,131.58,131.615,131.58,131.615,95500000.0
2009-09-14 00:19:00,131.625,131.7,131.625,131.685,143000000.0
2009-09-14 00:20:00,131.685,131.74,131.65,131.73,111100000.0
2009-09-14 00:21:00,131.73,131.73,131.64,131.705,122000000.0
2009-09-14 00:22:00,131.7,131.725,131.66,131.725,61300000.0
2009-09-14 00:23:00,131.725,131.73,131.69,131.71,41700000.0
2009-09-14 00:24:00,131.71,131.72,131.71,131.72,23000000.0
2009-09-14 00:25:00,131.72,131.72,131.67,131.67,34600000.0
2009-09-14 00:26:00,131.685,131.71,131.685,131.705,10600000.0
2009-09-14 00:27:00,131.67,131.75,131.67,131.735,50500000.0
2009-09-14 00:28:00,131.725,131.74,131.685,131.715,18800000.0
2009-09-14 00:29:00,131.72,131.725,131.715,131.715,25800000.0
2009-09-14 00:30:00,131.73,131.73,131.685,131.71,73600000.0
2009-09-14 00:31:00,131.725,131.765,131.715,131.73,50700000.0
2009-09-14 00:32:00,131.73,131.755,131.685,131.685,75200000.0
2009-09-14 00:33:00,131.685,131.71,131.68,131.7,48800000.0
2009-09-14 00:34:00,131.705,131.71,131.68,131.68,70700000.0
2009-09-14 00:35:00,131.68,131.69,131.62,131.65,126300000.0
2009-09-14 00:36:00,131.65,131.67,131.645,131.65,51500000.0
2009-09-14 00:37:00,131.64,131.655,131.62,131.625,70800000.0
2009-09-14 00:38:00,131.625,131.63,131.555,131.585,87900000.0
2009-09-14 00:39:00,131.585,131.605,131.58,131.58,58300000.0
2009-09-14 00:40:00,131.585,131.585,131.56,131.56,60600000.0
2009-09-14 00:41:00,131.565,131.58,131.56,131.575,94100000.0
2009-09-14 00:42:00,131.56,131.605,131.56,131.575,149000000.0
2009-09-14 00:43:00,131.575,131.59,131.56,131.575,131300000.0
2009-09-14 00:44:00,131.58,131.605,131.555,131.59,136700000.0
2009-09-14 00:45:00,131.59,131.59,131.56,131.57,97700000.0
2009-09-14 00:46:00,131.57,131.57,131.52,131.53,115900000.0
2009-09-14 00:47:00,131.52,131.555,131.51,131.52,183900000.0
2009-09-14 00:48:00,131.525,131.535,131.51,131.535,160200000.0
2009-09-14 00:49:00,131.535,131.535,131.51,131.515,87800000.0
2009-09-14 00:50:00,131.53,131.56,131.51,131.51,209800000.0
2009-09-14 00:51:00,131.51,131.55,131.51,131.55,177500000.0
2009-09-14 00:52:00,131.55,131.555,131.54,131.555,106700000.0
2009-09-14 00:53:00,131.555,131.56,131.54,131.54,137300000.0
2009-09-14 00:54:00,131.55,131.605,131.545,131.605,204300000.0
2009-09-14 00:55:00,131.605,131.645,131.605,131.64,103600000.0
2009-09-14 00:56:00,131.635,131.65,131.625,131.65,92600000.0
2009-09-14 00:57:00,131.65,131.665,131.625,131.65,52000000.0
2009-09-14 00:58:00,131.655,131.705,131.65,131.705,101600000.0
2009-09-14 00:59:00,131.7,131.755,131.7,131.75,171000000.0
2009-09-14 01:00:00,131.705,131.8,131.705,131.78,155400000.0
2009-09-14 01:01:00,131.785,131.82,131.77,131.82,75400000.0
2009-09-14 01:02:00,131.82,131.83,131.76,131.785,83500000.0
2009-09-14 01:03:00,131.78,131.82,131.775,131.81,132700000.0
2009-09-14 01:04:00,131.815,131.825,131.79,131.8,187000000.0
2009-09-14 01:05:00,131.815,131.815,131.765,131.78,153300000.0
2009-09-14 01:06:00,131.77,131.805,131.765,131.77,145000000.0
2009-09-14 01:07:00,131.775,131.8,131.755,131.76,90000000.0
2009-09-14 01:08:00,131.76,131.795,131.735,131.755,114600000.0
2009-09-14 01:09:00,131.755,131.795,131.735,131.795,72200000.0
2009-09-14 01:10:00,131.795,131.805,131.755,131.77,115200000.0
2009-09-14 01:11:00,131.77,131.825,131.77,131.81,126100000.0
2009-09-14 01:12:00,131.81,131.815,131.74,131.795,104800000.0
2009-09-14 01:13:00,131.8,131.85,131.785,131.845,95100000.0
2009-09-14 01:14:00,131.85,131.865,131.805,131.81,94000000.0
2009-09-14 01:15:00,131.81,131.82,131.81,131.81,42600000.0
2009-09-14 01:16:00,131.81,131.82,131.78,131.785,97900000.0
2009-09-14 01:17:00,131.785,131.795,131.78,131.785,70400000.0
2009-09-14 01:18:00,131.785,131.785,131.78,131.78,20400000.0
2009-09-14 01:19:00,131.78,131.78,131.78,131.78,6800000.0
2009-09-14 01:20:00,131.785,131.8,131.785,131.795,13200000.0
2009-09-14 01:21:00,131.8,131.815,131.8,131.81,19700000.0
2009-09-14 01:22:00,131.815,131.815,131.805,131.805,11200000.0
2009-09-14 01:23:00,131.805,131.825,131.8,131.825,31800000.0
2009-09-14 01:24:00,131.815,131.815,131.81,131.81,31700000.0
2009-09-14 01:25:00,131.825,131.845,131.81,131.825,81200000.0
2009-09-14 01:26:00,131.825,131.845,131.81,131.845,51400000.0
2009-09-14 01:27:00,131.835,131.835,131.78,131.78,95300000.0
2009-09-14 01:28:00,131.79,131.79,131.78,131.79,29400000.0
2009-09-14 01:29:00,131.79,131.79,131.775,131.79,60700000.0
2009-09-14 01:30:00,131.79,131.795,131.76,131.765,77800000.0
2009-09-14 01:31:00,131.77,131.78,131.77,131.78,31400000.0
2009-09-14 01:32:00,131.79,131.805,131.79,131.795,34800000.0
2009-09-14 01:33:00,131.795,131.83,131.79,131.83,109300000.0
2009-09-14 01:34:00,131.83,131.83,131.815,131.82,14400000.0
2009-09-14 01:35:00,131.82,131.82,131.805,131.805,44400000.0
2009-09-14 01:36:00,131.8,131.8,131.775,131.78,64600000.0
2009-09-14 01:37:00,131.79,131.805,131.785,131.805,31300000.0
2009-09-14 01:38:00,131.805,131.805,131.78,131.79,35300000.0
2009-09-14 01:39:00,131.78,131.8,131.78,131.785,57400000.0
2009-09-14 01:40:00,131.785,131.795,131.77,131.785,108800000.0
2009-09-14 01:41:00,131.78,131.78,131.75,131.77,267200000.0
2009-09-14 01:42:00,131.77,131.77,131.71,131.74,244300000.0
2009-09-14 01:43:00,131.74,131.79,131.74,131.78,166200000.0
2009-09-14 01:44:00,131.775,131.795,131.75,131.76,120200000.0
2009-09-14 01:45:00,131.78,131.805,131.77,131.795,139300000.0
2009-09-14 01:46:00,131.795,131.8,131.78,131.79,248000000.0
2009-09-14 01:47:00,131.79,131.81,131.79,131.8,36800000.0
2009-09-14 01:48:00,131.795,131.825,131.795,131.81,57200000.0
2009-09-14 01:49:00,131.81,131.81,131.775,131.785,44100000.0
2009-09-14 01:50:00,131.785,131.82,131.785,131.82,367900000.0
2009-09-14 01:51:00,131.815,131.82,131.795,131.815,200400000.0
2009-09-14 01:52:00,131.815,131.815,131.795,131.815,72100000.0
2009-09-14 01:53:00,131.815,131.82,131.8,131.81,153500000.0
2009-09-14 01:54:00,131.805,131.805,131.755,131.77,174500000.0
2009-09-14 01:55:00,131.77,131.775,131.745,131.76,197500000.0
2009-09-14 01:56:00,131.755,131.76,131.75,131.76,57300000.0
2009-09-14 01:57:00,131.76,131.76,131.76,131.76,2000000.0
2009-09-14 01:58:00,131.76,131.76,131.745,131.755,71500000.0
2009-09-14 01:59:00,131.755,131.78,131.75,131.78,47300000.0
2009-09-14 02:00:00,131.79,131.82,131.775,131.82,333799999.0
2009-09-14 02:01:00,131.82,131.965,131.795,131.865,241200000.0
2009-09-14 02:02:00,131.865,131.895,131.835,131.88,187100000.0
2009-09-14 02:03:00,131.88,131.945,131.865,131.92,197100000.0
2009-09-14 02:04:00,131.92,131.925,131.845,131.87,165500000.0
2009-09-14 02:05:00,131.875,131.88,131.79,131.82,128300000.0
2009-09-14 02:06:00,131.82,131.825,131.78,131.78,187100000.0
2009-09-14 02:07:00,131.765,131.83,131.75,131.82,149000000.0
2009-09-14 02:08:00,131.815,131.82,131.8,131.81,88900000.0
2009-09-14 02:09:00,131.805,131.835,131.8,131.81,101800000.0
2009-09-14 02:10:00,131.81,131.835,131.8,131.835,136700000.0
2009-09-14 02:11:00,131.85,131.905,131.84,131.855,159300000.0
2009-09-14 02:12:00,131.855,131.87,131.83,131.855,109700000.0
2009-09-14 02:13:00,131.855,131.885,131.85,131.875,144000000.0
2009-09-14 02:14:00,131.875,131.88,131.8,131.805,201200000.0
2009-09-14 02:15:00,131.815,131.845,131.785,131.795,155100000.0
2009-09-14 02:16:00,131.795,131.82,131.785,131.805,188400000.0
2009-09-14 02:17:00,131.81,131.855,131.75,131.85,175300000.0
2009-09-14 02:18:00,131.85,131.855,131.8,131.835,162800000.0
2009-09-14 02:19:00,131.84,131.84,131.785,131.82,208700000.0
2009-09-14 02:20:00,131.82,131.835,131.795,131.815,162200000.0
2009-09-14 02:21:00,131.815,131.855,131.81,131.825,175300000.0
2009-09-14 02:22:00,131.83,131.84,131.755,131.76,134900000.0
2009-09-14 02:23:00,131.76,131.81,131.74,131.81,90400000.0
2009-09-14 02:24:00,131.805,131.845,131.805,131.805,93600000.0
2009-09-14 02:25:00,131.805,131.81,131.77,131.78,85800000.0
2009-09-14 02:26:00,131.78,131.78,131.7,131.7,155400000.0
2009-09-14 02:27:00,131.69,131.73,131.685,131.7,173300000.0
2009-09-14 02:28:00,131.7,131.74,131.68,131.68,200700000.0
2009-09-14 02:29:00,131.675,131.715,131.67,131.705,128400000.0
2009-09-14 02:30:00,131.715,131.725,131.665,131.68,117300000.0
2009-09-14 02:31:00,131.685,131.685,131.65,131.65,134000000.0
2009-09-14 02:32:00,131.65,131.685,131.6,131.625,202700000.0
2009-09-14 02:33:00,131.625,131.64,131.605,131.615,98700000.0
2009-09-14 02:34:00,131.615,131.63,131.61,131.62,66500000.0
2009-09-14 02:35:00,131.615,131.665,131.615,131.655,77500000.0
2009-09-14 02:36:00,131.655,131.715,131.645,131.67,122100000.0
2009-09-14 02:37:00,131.675,131.68,131.645,131.67,69900000.0
2009-09-14 02:38:00,131.67,131.685,131.64,131.645,80100000.0
2009-09-14 02:39:00,131.645,131.68,131.635,131.68,70900000.0
2009-09-14 02:40:00,131.68,131.69,131.665,131.685,63000000.0
2009-09-14 02:41:00,131.685,131.72,131.685,131.705,86300000.0
2009-09-14 02:42:00,131.7,131.745,131.685,131.725,82700000.0
2009-09-14 02:43:00,131.735,131.76,131.73,131.735,67500000.0
2009-09-14 02:44:00,131.725,131.725,131.68,131.72,111200000.0
2009-09-14 02:45:00,131.725,131.73,131.67,131.675,77600000.0
2009-09-14 02:46:00,131.675,131.68,131.645,131.665,108000000.0
2009-09-14 02:47:00,131.665,131.665,131.64,131.655,66500000.0
2009-09-14 02:48:00,131.655,131.66,131.625,131.65,70400000.0
2009-09-14 02:49:00,131.65,131.69,131.65,131.67,41700000.0
2009-09-14 02:50:00,131.67,131.69,131.665,131.675,84600000.0
2009-09-14 02:51:00,131.675,131.695,131.665,131.69,83000000.0
2009-09-14 02:52:00,131.69,131.705,131.675,131.685,154900000.0
2009-09-14 02:53:00,131.685,131.73,131.685,131.71,87600000.0
2009-09-14 02:54:00,131.725,131.74,131.7,131.7,121200000.0
2009-09-14 02:55:00,131.7,131.725,131.675,131.7,129900000.0
2009-09-14 02:56:00,131.69,131.725,131.69,131.72,62700000.0
2009-09-14 02:57:00,131.715,131.735,131.71,131.715,110300000.0
2009-09-14 02:58:00,131.715,131.735,131.695,131.725,205600000.0
2009-09-14 02:59:00,131.725,131.735,131.7,131.72,154000000.0
2009-09-14 03:00:00,131.715,131.73,131.67,131.675,148400000.0
2009-09-14 03:01:00,131.685,131.69,131.66,131.665,93500000.0
2009-09-14 03:02:00,131.665,131.69,131.64,131.675,96700000.0
2009-09-14 03:03:00,131.675,131.685,131.655,131.66,142500000.0
2009-09-14 03:04:00,131.66,131.71,131.645,131.685,147800000.0
2009-09-14 03:05:00,131.68,131.695,131.665,131.68,142000000.0
2009-09-14 03:06:00,131.675,131.685,131.655,131.655,129200000.0
2009-09-14 03:07:00,131.655,131.67,131.635,131.655,285800000.0
2009-09-14 03:08:00,131.655,131.67,131.615,131.62,188400000.0
2009-09-14 03:09:00,131.62,131.62,131.58,131.585,173500000.0
2009-09-14 03:10:00,131.59,131.625,131.585,131.615,105400000.0
2009-09-14 03:11:00,131.615,131.64,131.615,131.625,80400000.0
2009-09-14 03:12:00,131.625,131.64,131.61,131.61,123300000.0
2009-09-14 03:13:00,131.61,131.61,131.555,131.57,279800000.0
2009-09-14 03:14:00,131.56,131.575,131.525,131.525,307600000.0
2009-09-14 03:15:00,131.525,131.54,131.515,131.515,170500000.0
2009-09-14 03:16:00,131.515,131.515,131.475,131.51,259000000.0
2009-09-14 03:17:00,131.51,131.51,131.48,131.495,93200000.0
2009-09-14 03:18:00,131.5,131.515,131.495,131.515,138000000.0
2009-09-14 03:19:00,131.515,131.55,131.51,131.545,152800000.0
2009-09-14 03:20:00,131.545,131.545,131.5,131.54,208000000.0
2009-09-14 03:21:00,131.545,131.565,131.515,131.55,211000000.0
2009-09-14 03:22:00,131.55,131.555,131.53,131.54,118000000.0
2009-09-14 03:23:00,131.55,131.575,131.53,131.545,155000000.0
2009-09-14 03:24:00,131.545,131.56,131.52,131.525,146700000.0
2009-09-14 03:25:00,131.525,131.525,131.465,131.47,194900000.0
2009-09-14 03:26:00,131.47,131.49,131.465,131.48,184900000.0
2009-09-14 03:27:00,131.48,131.48,131.44,131.445,108000000.0
2009-09-14 03:28:00,131.445,131.445,131.36,131.36,340900001.0
2009-09-14 03:29:00,131.36,131.395,131.36,131.375,164800000.0
2009-09-14 03:30:00,131.38,131.385,131.35,131.355,213200000.0
2009-09-14 03:31:00,131.355,131.4,131.34,131.355,277900000.0
2009-09-14 03:32:00,131.35,131.355,131.295,131.3,198900000.0
2009-09-14 03:33:00,131.3,131.355,131.295,131.35,115000000.0
2009-09-14 03:34:00,131.35,131.375,131.335,131.35,184200000.0
2009-09-14 03:35:00,131.35,131.395,131.35,131.395,175500000.0
2009-09-14 03:36:00,131.39,131.415,131.38,131.405,121900000.0
2009-09-14 03:37:00,131.405,131.445,131.4,131.425,202900000.0
2009-09-14 03:38:00,131.425,131.455,131.42,131.44,182800000.0
2009-09-14 03:39:00,131.445,131.46,131.425,131.45,176000000.0
2009-09-14 03:40:00,131.45,131.455,131.39,131.41,128200000.0
2009-09-14 03:41:00,131.41,131.41,131.39,131.405,81200000.0
2009-09-14 03:42:00,131.405,131.405,131.37,131.37,128700000.0
2009-09-14 03:43:00,131.365,131.395,131.35,131.385,137300000.0
2009-09-14 03:44:00,131.385,131.385,131.355,131.37,82800000.0
2009-09-14 03:45:00,131.375,131.385,131.365,131.37,152400000.0
2009-09-14 03:46:00,131.37,131.375,131.36,131.365,85400000.0
2009-09-14 03:47:00,131.37,131.42,131.37,131.42,71800000.0
2009-09-14 03:48:00,131.42,131.43,131.4,131.42,97300000.0
2009-09-14 03:49:00,131.42,131.425,131.35,131.35,186900000.0
2009-09-14 03:50:00,131.35,131.38,131.35,131.38,61700000.0
2009-09-14 03:51:00,131.38,131.395,131.38,131.385,57200000.0
2009-09-14 03:52:00,131.395,131.395,131.38,131.38,131600000.0
2009-09-14 03:53:00,131.38,131.39,131.365,131.39,67200000.0
2009-09-14 03:54:00,131.39,131.395,131.37,131.38,57900000.0
2009-09-14 03:55:00,131.38,131.39,131.38,131.39,71500000.0
2009-09-14 03:56:00,131.39,131.4,131.33,131.335,100900000.0
2009-09-14 03:57:00,131.335,131.36,131.335,131.345,103100000.0
2009-09-14 03:58:00,131.345,131.37,131.345,131.36,126800000.0
2009-09-14 03:59:00,131.36,131.38,131.35,131.38,55800000.0
2009-09-14 04:00:00,131.375,131.405,131.36,131.395,105700000.0
2009-09-14 04:01:00,131.395,131.42,131.395,131.415,52500000.0
2009-09-14 04:02:00,131.415,131.425,131.39,131.39,84700000.0
2009-09-14 04:03:00,131.385,131.42,131.385,131.42,119600000.0
2009-09-14 04:04:00,131.42,131.44,131.41,131.435,90300000.0
2009-09-14 04:05:00,131.435,131.44,131.415,131.425,140800000.0
2009-09-14 04:06:00,131.44,131.445,131.435,131.445,47300000.0
2009-09-14 04:07:00,131.445,131.445,131.42,131.425,68100000.0
2009-09-14 04:08:00,131.425,131.445,131.405,131.435,86600000.0
2009-09-14 04:09:00,131.435,131.45,131.41,131.41,61500000.0
2009-09-14 04:10:00,131.41,131.42,131.385,131.395,122700000.0
2009-09-14 04:11:00,131.395,131.395,131.345,131.345,148100000.0
2009-09-14 04:12:00,131.345,131.345,131.31,131.32,178000000.0
2009-09-14 04:13:00,131.32,131.375,131.32,131.35,90700000.0
2009-09-14 04:14:00,131.345,131.345,131.31,131.315,188500000.0
2009-09-14 04:15:00,131.315,131.375,131.31,131.375,118400000.0
2009-09-14 04:16:00,131.385,131.405,131.365,131.37,97300000.0
2009-09-14 04:17:00,131.37,131.45,131.37,131.45,120200000.0
2009-09-14 04:18:00,131.45,131.455,131.41,131.44,176400000.0
2009-09-14 04:19:00,131.445,131.46,131.435,131.455,99200000.0
2009-09-14 04:20:00,131.455,131.46,131.435,131.455,122700000.0
2009-09-14 04:21:00,131.455,131.455,131.445,131.445,67400000.0
2009-09-14 04:22:00,131.445,131.455,131.435,131.435,164500000.0
2009-09-14 04:23:00,131.435,131.445,131.435,131.435,61600000.0
2009-09-14 04:24:00,131.44,131.445,131.425,131.425,117100000.0
2009-09-14 04:25:00,131.43,131.435,131.425,131.435,85600000.0
2009-09-14 04:26:00,131.435,131.435,131.41,131.42,99900000.0
2009-09-14 04:27:00,131.42,131.44,131.415,131.43,86100000.0
2009-09-14 04:28:00,131.43,131.43,131.405,131.415,71600000.0
2009-09-14 04:29:00,131.405,131.43,131.405,131.43,53100000.0
2009-09-14 04:30:00,131.425,131.445,131.42,131.43,109700000.0
2009-09-14 04:31:00,131.43,131.43,131.42,131.42,60400000.0
2009-09-14 04:32:00,131.425,131.445,131.42,131.44,51900000.0
2009-09-14 04:33:00,131.44,131.45,131.435,131.45,109700000.0
2009-09-14 04:34:00,131.45,131.475,131.44,131.475,98700000.0
2009-09-14 04:35:00,131.47,131.475,131.45,131.455,149500000.0
2009-09-14 04:36:00,131.455,131.455,131.425,131.435,90800000.0
2009-09-14 04:37:00,131.435,131.445,131.425,131.435,78300000.0
2009-09-14 04:38:00,131.435,131.44,131.41,131.415,211900000.0
2009-09-14 04:39:00,131.415,131.415,131.36,131.365,153800000.0
2009-09-14 04:40:00,131.365,131.37,131.355,131.355,60300000.0
2009-09-14 04:41:00,131.355,131.385,131.355,131.38,159600000.0
2009-09-14 04:42:00,131.385,131.425,131.37,131.41,156600000.0
2009-09-14 04:43:00,131.405,131.44,131.4,131.435,134100000.0
2009-09-14 04:44:00,131.43,131.435,131.395,131.405,160100000.0
2009-09-14 04:45:00,131.405,131.425,131.39,131.39,155300000.0
2009-09-14 04:46:00,131.39,131.435,131.39,131.43,138400000.0
2009-09-14 04:47:00,131.43,131.465,131.425,131.46,113400000.0
2009-09-14 04:48:00,131.46,131.5,131.44,131.495,464400000.0
2009-09-14 04:49:00,131.49,131.51,131.46,131.5,314300000.0
2009-09-14 04:50:00,131.495,131.505,131.465,131.49,319700000.0
2009-09-14 04:51:00,131.485,131.515,131.485,131.495,129600000.0
2009-09-14 04:52:00,131.495,131.545,131.495,131.495,112000000.0
2009-09-14 04:53:00,131.5,131.545,131.5,131.545,81900000.0
2009-09-14 04:54:00,131.545,131.545,131.5,131.535,93300000.0
2009-09-14 04:55:00,131.535,131.56,131.53,131.56,111300000.0
2009-09-14 04:56:00,131.565,131.565,131.495,131.505,105500000.0
2009-09-14 04:57:00,131.505,131.505,131.495,131.495,113600000.0
2009-09-14 04:58:00,131.495,131.515,131.495,131.51,34100000.0
2009-09-14 04:59:00,131.51,131.52,131.485,131.5,48300000.0
2009-09-14 05:00:00,131.5,131.5,131.435,131.445,206500000.0
2009-09-14 05:01:00,131.445,131.475,131.44,131.475,59500000.0
2009-09-14 05:02:00,131.47,131.47,131.43,131.45,131900000.0
2009-09-14 05:03:00,131.45,131.475,131.425,131.425,72200000.0
2009-09-14 05:04:00,131.425,131.44,131.42,131.42,45700000.0
2009-09-14 05:05:00,131.42,131.43,131.405,131.41,143400000.0
2009-09-14 05:06:00,131.41,131.42,131.405,131.405,80700000.0
2009-09-14 05:07:00,131.405,131.42,131.4,131.405,24200000.0
2009-09-14 05:08:00,131.405,131.415,131.4,131.405,38600000.0
2009-09-14 05:09:00,131.405,131.435,131.405,131.41,104000000.0
2009-09-14 05:10:00,131.405,131.425,131.395,131.425,74600000.0
2009-09-14 05:11:00,131.425,131.435,131.415,131.43,61100000.0
2009-09-14 05:12:00,131.435,131.44,131.41,131.425,122000000.0
2009-09-14 05:13:00,131.43,131.44,131.405,131.43,115300000.0
2009-09-14 05:14:00,131.43,131.43,131.41,131.415,31600000.0
2009-09-14 05:15:00,131.415,131.43,131.415,131.42,30100000.0
2009-09-14 05:16:00,131.41,131.43,131.405,131.405,162200000.0
2009-09-14 05:17:00,131.41,131.415,131.4,131.41,54200000.0
2009-09-14 05:18:00,131.41,131.415,131.405,131.41,70400000.0
2009-09-14 05:19:00,131.415,131.425,131.41,131.41,36800000.0
2009-09-14 05:20:00,131.415,131.45,131.415,131.45,55900000.0
2009-09-14 05:21:00,131.44,131.47,131.43,131.47,51900000.0
2009-09-14 05:22:00,131.465,131.475,131.455,131.465,133600000.0
2009-09-14 05:23:00,131.465,131.49,131.465,131.485,149100000.0
2009-09-14 05:24:00,131.485,131.505,131.485,131.505,158000000.0
2009-09-14 05:25:00,131.515,131.545,131.505,131.515,196200000.0
2009-09-14 05:26:00,131.51,131.52,131.51,131.52,41900000.0
2009-09-14 05:27:00,131.52,131.525,131.52,131.525,27700000.0
2009-09-14 05:28:00,131.52,131.52,131.52,131.52,41700000.0
2009-09-14 05:29:00,131.525,131.55,131.52,131.545,112000000.0
2009-09-14 05:30:00,131.545,131.55,131.535,131.55,75600000.0
2009-09-14 05:31:00,131.55,131.55,131.53,131.545,152700000.0
2009-09-14 05:32:00,131.545,131.555,131.5,131.505,192500000.0
2009-09-14 05:33:00,131.505,131.505,131.475,131.475,140900000.0
2009-09-14 05:34:00,131.475,131.495,131.475,131.49,102800000.0
2009-09-14 05:35:00,131.49,131.51,131.485,131.49,183600000.0
2009-09-14 05:36:00,131.49,131.495,131.485,131.495,49900000.0
2009-09-14 05:37:00,131.495,131.52,131.49,131.515,125200000.0
2009-09-14 05:38:00,131.515,131.52,131.505,131.505,115400000.0
2009-09-14 05:39:00,131.5,131.595,131.5,131.585,145100000.0
2009-09-14 05:40:00,131.585,131.585,131.565,131.565,98200000.0
2009-09-14 05:41:00,131.565,131.58,131.565,131.58,150500000.0
2009-09-14 05:42:00,131.585,131.61,131.58,131.58,85900000.0
2009-09-14 05:43:00,131.585,131.6,131.585,131.595,83300000.0
2009-09-14 05:44:00,131.6,131.6,131.59,131.595,35900000.0
2009-09-14 05:45:00,131.6,131.6,131.57,131.57,140800000.0
2009-09-14 05:46:00,131.575,131.58,131.56,131.57,78900000.0
2009-09-14 05:47:00,131.57,131.575,131.545,131.56,58000000.0
2009-09-14 05:48:00,131.56,131.56,131.555,131.56,26800000.0
2009-09-14 05:49:00,131.555,131.57,131.555,131.57,19900000.0
2009-09-14 05:50:00,131.565,131.565,131.55,131.555,30100000.0
2009-09-14 05:51:00,131.555,131.56,131.52,131.52,53500000.0
2009-09-14 05:52:00,131.52,131.545,131.52,131.54,58700000.0
2009-09-14 05:53:00,131.545,131.545,131.545,131.545,20000000.0
2009-09-14 05:54:00,131.545,131.545,131.535,131.535,31200000.0
2009-09-14 05:55:00,131.53,131.56,131.53,131.55,91900000.0
2009-09-14 05:56:00,131.55,131.55,131.51,131.515,206700000.0
2009-09-14 05:57:00,131.525,131.525,131.5,131.52,126100000.0
2009-09-14 05:58:00,131.52,131.54,131.52,131.535,140600000.0
2009-09-14 05:59:00,131.53,131.535,131.49,131.51,107900000.0
2009-09-14 06:00:00,131.515,131.52,131.495,131.515,72000000.0
2009-09-14 06:01:00,131.515,131.54,131.51,131.52,86600000.0
2009-09-14 06:02:00,131.52,131.54,131.52,131.53,104900000.0
2009-09-14 06:03:00,131.53,131.57,131.53,131.57,100500000.0
2009-09-14 06:04:00,131.56,131.56,131.53,131.53,56000000.0
2009-09-14 06:05:00,131.53,131.53,131.5,131.525,133000000.0
2009-09-14 06:06:00,131.525,131.535,131.505,131.525,87900000.0
2009-09-14 06:07:00,131.52,131.525,131.515,131.525,75400000.0
2009-09-14 06:08:00,131.525,131.535,131.525,131.53,14000000.0
2009-09-14 06:09:00,131.53,131.55,131.52,131.55,111600000.0
2009-09-14 06:10:00,131.55,131.56,131.54,131.55,156200000.0
2009-09-14 06:11:00,131.55,131.55,131.535,131.54,168500000.0
2009-09-14 06:12:00,131.54,131.54,131.53,131.535,88500000.0
2009-09-14 06:13:00,131.54,131.56,131.535,131.545,110300000.0
2009-09-14 06:14:00,131.545,131.555,131.545,131.545,153900000.0
2009-09-14 06:15:00,131.545,131.58,131.54,131.565,97500000.0
2009-09-14 06:16:00,131.56,131.56,131.545,131.545,181200000.0
2009-09-14 06:17:00,131.545,131.555,131.535,131.545,98900000.0
2009-09-14 06:18:00,131.545,131.595,131.545,131.56,160500000.0
2009-09-14 06:19:00,131.555,131.58,131.555,131.57,111500000.0
2009-09-14 06:20:00,131.57,131.585,131.555,131.555,60400000.0
2009-09-14 06:21:00,131.555,131.565,131.54,131.565,63600000.0
2009-09-14 06:22:00,131.565,131.565,131.55,131.555,83800000.0
2009-09-14 06:23:00,131.55,131.555,131.54,131.55,87100000.0
2009-09-14 06:24:00,131.545,131.555,131.54,131.55,92300000.0
2009-09-14 06:25:00,131.55,131.56,131.545,131.55,73600000.0
2009-09-14 06:26:00,131.55,131.555,131.545,131.55,93000000.0
2009-09-14 06:27:00,131.55,131.55,131.54,131.55,38600000.0
2009-09-14 06:28:00,131.55,131.565,131.55,131.565,77900000.0
2009-09-14 06:29:00,131.555,131.565,131.555,131.565,79500000.0
2009-09-14 06:30:00,131.565,131.565,131.555,131.56,46100000.0
2009-09-14 06:31:00,131.565,131.6,131.565,131.585,105500000.0
2009-09-14 06:32:00,131.585,131.61,131.585,131.605,39600000.0
2009-09-14 06:33:00,131.605,131.61,131.58,131.61,100400000.0
2009-09-14 06:34:00,131.61,131.61,131.6,131.6,40900000.0
2009-09-14 06:35:00,131.6,131.625,131.6,131.625,42700000.0
2009-09-14 06:36:00,131.625,131.625,131.6,131.62,100300000.0
2009-09-14 06:37:00,131.62,131.64,131.615,131.625,99700000.0
2009-09-14 06:38:00,131.625,131.635,131.625,131.63,54600000.0
2009-09-14 06:39:00,131.63,131.675,131.63,131.675,104100000.0
2009-09-14 06:40:00,131.675,131.685,131.635,131.66,222200000.0
2009-09-14 06:41:00,131.66,131.665,131.655,131.665,86700000.0
2009-09-14 06:42:00,131.665,131.665,131.625,131.625,72300000.0
2009-09-14 06:43:00,131.625,131.63,131.615,131.615,92200000.0
2009-09-14 06:44:00,131.615,131.62,131.58,131.585,80300000.0
2009-09-14 06:45:00,131.58,131.585,131.55,131.565,171600000.0
2009-09-14 06:46:00,131.565,131.58,131.55,131.56,77700000.0
2009-09-14 06:47:00,131.56,131.605,131.56,131.595,146500000.0
2009-09-14 06:48:00,131.595,131.605,131.59,131.59,26900000.0
2009-09-14 06:49:00,131.59,131.595,131.55,131.55,160600000.0
2009-09-14 06:50:00,131.55,131.55,131.505,131.515,238100000.0
2009-09-14 06:51:00,131.515,131.515,131.475,131.475,236500000.0
2009-09-14 06:52:00,131.475,131.475,131.44,131.445,205300000.0
2009-09-14 06:53:00,131.445,131.47,131.445,131.465,151200000.0
2009-09-14 06:54:00,131.465,131.485,131.465,131.48,128400000.0
2009-09-14 06:55:00,131.48,131.515,131.48,131.505,60400000.0
2009-09-14 06:56:00,131.51,131.51,131.5,131.505,71000000.0
2009-09-14 06:57:00,131.505,131.52,131.505,131.51,27400000.0
2009-09-14 06:58:00,131.505,131.52,131.505,131.52,40400000.0
2009-09-14 06:59:00,131.52,131.52,131.51,131.515,39100000.0
2009-09-14 07:00:00,131.52,131.53,131.505,131.525,52400000.0
2009-09-14 07:01:00,131.525,131.54,131.515,131.525,80900000.0
2009-09-14 07:02:00,131.525,131.535,131.505,131.51,78400000.0
2009-09-14 07:03:00,131.51,131.51,131.495,131.505,22300000.0
2009-09-14 07:04:00,131.495,131.535,131.49,131.515,119699999.0
2009-09-14 07:05:00,131.51,131.52,131.505,131.505,50500000.0
2009-09-14 07:06:00,131.505,131.505,131.48,131.495,39000000.0
2009-09-14 07:07:00,131.495,131.505,131.49,131.49,34700000.0
2009-09-14 07:08:00,131.49,131.51,131.485,131.505,76300000.0
2009-09-14 07:09:00,131.51,131.545,131.505,131.53,103700000.0
2009-09-14 07:10:00,131.53,131.56,131.525,131.56,44700000.0
2009-09-14 07:11:00,131.56,131.56,131.54,131.54,23600000.0
2009-09-14 07:12:00,131.54,131.555,131.54,131.55,33400000.0
2009-09-14 07:13:00,131.54,131.555,131.535,131.55,40500000.0
2009-09-14 07:14:00,131.555,131.565,131.525,131.525,37000000.0
2009-09-14 07:15:00,131.53,131.53,131.51,131.52,40900000.0
2009-09-14 07:16:00,131.52,131.52,131.5,131.52,59700000.0
2009-09-14 07:17:00,131.52,131.52,131.515,131.515,39700000.0
2009-09-14 07:18:00,131.52,131.52,131.51,131.515,54500000.0
2009-09-14 07:19:00,131.515,131.52,131.485,131.49,76800000.0
2009-09-14 07:20:00,131.49,131.495,131.47,131.47,76900000.0
2009-09-14 07:21:00,131.47,131.47,131.42,131.465,180500000.0
2009-09-14 07:22:00,131.465,131.49,131.455,131.485,167100000.0
2009-09-14 07:23:00,131.485,131.495,131.48,131.49,139000000.0
2009-09-14 07:24:00,131.49,131.51,131.485,131.505,131900000.0
2009-09-14 07:25:00,131.505,131.505,131.48,131.49,163800000.0
2009-09-14 07:26:00,131.485,131.5,131.485,131.5,117100000.0
2009-09-14 07:27:00,131.5,131.51,131.5,131.51,27300000.0
2009-09-14 07:28:00,131.51,131.535,131.505,131.535,64200000.0
2009-09-14 07:29:00,131.535,131.535,131.52,131.525,85400000.0
2009-09-14 07:30:00,131.525,131.565,131.525,131.555,90300000.0
2009-09-14 07:31:00,131.56,131.57,131.555,131.565,116900000.0
2009-09-14 07:32:00,131.565,131.605,131.565,131.59,257800000.0
2009-09-14 07:33:00,131.585,131.605,131.56,131.58,146400000.0
2009-09-14 07:34:00,131.58,131.58,131.565,131.57,97100000.0
2009-09-14 07:35:00,131.565,131.565,131.545,131.545,82400000.0
2009-09-14 07:36:00,131.545,131.55,131.52,131.52,114500000.0
2009-09-14 07:37:00,131.515,131.54,131.515,131.54,48500000.0
2009-09-14 07:38:00,131.545,131.55,131.54,131.54,97000000.0
2009-09-14 07:39:00,131.54,131.585,131.54,131.575,78400000.0
2009-09-14 07:40:00,131.575,131.575,131.54,131.55,99900000.0
2009-09-14 07:41:00,131.55,131.55,131.535,131.54,140900000.0
2009-09-14 07:42:00,131.54,131.54,131.5,131.51,77000000.0
2009-09-14 07:43:00,131.505,131.54,131.485,131.54,172600000.0
2009-09-14 07:44:00,131.535,131.55,131.52,131.52,91400000.0
2009-09-14 07:45:00,131.51,131.525,131.49,131.525,88600000.0
2009-09-14 07:46:00,131.525,131.53,131.515,131.53,113000000.0
2009-09-14 07:47:00,131.53,131.545,131.53,131.53,50100000.0
2009-09-14 07:48:00,131.53,131.535,131.515,131.535,110800000.0
2009-09-14 07:49:00,131.535,131.535,131.505,131.505,112100000.0
2009-09-14 07:50:00,131.505,131.505,131.485,131.485,86700000.0
2009-09-14 07:51:00,131.485,131.485,131.43,131.44,180900000.0
2009-09-14 07:52:00,131.44,131.45,131.44,131.45,132200000.0
2009-09-14 07:53:00,131.455,131.47,131.44,131.45,115100000.0
2009-09-14 07:54:00,131.44,131.45,131.385,131.4,228500000.0
2009-09-14 07:55:00,131.405,131.435,131.39,131.41,168100000.0
2009-09-14 07:56:00,131.405,131.415,131.385,131.39,154800000.0
2009-09-14 07:57:00,131.39,131.48,131.39,131.475,138600000.0
2009-09-14 07:58:00,131.47,131.54,131.465,131.535,179000000.0
2009-09-14 07:59:00,131.53,131.56,131.53,131.55,160300000.0
2009-09-14 08:00:00,131.55,131.6,131.535,131.57,283300000.0
2009-09-14 08:01:00,131.57,131.59,131.545,131.59,349100000.0
2009-09-14 08:02:00,131.595,131.64,131.585,131.625,188800000.0
2009-09-14 08:03:00,131.625,131.64,131.595,131.595,402400000.0
2009-09-14 08:04:00,131.6,131.62,131.6,131.61,334699999.0
2009-09-14 08:05:00,131.61,131.635,131.61,131.625,108500000.0
2009-09-14 08:06:00,131.625,131.64,131.6,131.635,256800000.0
2009-09-14 08:07:00,131.635,131.68,131.63,131.66,245900002.0
2009-09-14 08:08:00,131.665,131.665,131.64,131.64,249500000.0
2009-09-14 08:09:00,131.64,131.65,131.625,131.63,214800000.0
2009-09-14 08:10:00,131.63,131.655,131.63,131.64,207800000.0
2009-09-14 08:11:00,131.645,131.665,131.635,131.635,165200000.0
2009-09-14 08:12:00,131.64,131.65,131.62,131.635,651699997.0
2009-09-14 08:13:00,131.635,131.645,131.625,131.64,311700000.0
2009-09-14 08:14:00,131.64,131.65,131.635,131.635,78300000.0
2009-09-14 08:15:00,131.64,131.645,131.63,131.635,278000000.0
2009-09-14 08:16:00,131.635,131.635,131.61,131.62,368200000.0
2009-09-14 08:17:00,131.62,131.62,131.595,131.595,225500000.0
2009-09-14 08:18:00,131.595,131.615,131.585,131.595,147000000.0
2009-09-14 08:19:00,131.605,131.605,131.56,131.565,120200000.0
2009-09-14 08:20:00,131.565,131.6,131.56,131.59,222400000.0
2009-09-14 08:21:00,131.59,131.635,131.585,131.62,227100000.0
2009-09-14 08:22:00,131.615,131.62,131.575,131.58,194100000.0
2009-09-14 08:23:00,131.585,131.6,131.575,131.6,125400000.0
2009-09-14 08:24:00,131.6,131.62,131.595,131.595,170700000.0
2009-09-14 08:25:00,131.595,131.705,131.595,131.69,205300000.0
2009-09-14 08:26:00,131.695,131.7,131.655,131.67,149000000.0
2009-09-14 08:27:00,131.67,131.68,131.635,131.645,116700000.0
2009-09-14 08:28:00,131.655,131.67,131.645,131.67,253300000.0
2009-09-14 08:29:00,131.67,131.67,131.585,131.6,171800000.0
2009-09-14 08:30:00,131.59,131.645,131.58,131.625,264700000.0
2009-09-14 08:31:00,131.625,131.635,131.565,131.57,240400000.0
2009-09-14 08:32:00,131.57,131.64,131.57,131.64,321000000.0
2009-09-14 08:33:00,131.64,131.65,131.595,131.61,376200000.0
2009-09-14 08:34:00,131.61,131.615,131.59,131.605,111200000.0
2009-09-14 08:35:00,131.6,131.62,131.6,131.62,120000000.0
2009-09-14 08:36:00,131.62,131.63,131.57,131.58,178100000.0
2009-09-14 08:37:00,131.58,131.585,131.565,131.585,145900000.0
2009-09-14 08:38:00,131.585,131.625,131.585,131.615,293700000.0
2009-09-14 08:39:00,131.61,131.64,131.6,131.64,351700000.0
2009-09-14 08:40:00,131.635,131.64,131.605,131.63,315800000.0
2009-09-14 08:41:00,131.635,131.645,131.56,131.565,188900000.0
2009-09-14 08:42:00,131.565,131.62,131.565,131.605,316700000.0
2009-09-14 08:43:00,131.6,131.65,131.6,131.645,298100000.0
2009-09-14 08:44:00,131.645,131.705,131.63,131.705,289000000.0
2009-09-14 08:45:00,131.7,131.73,131.695,131.715,314700000.0
2009-09-14 08:46:00,131.705,131.71,131.675,131.695,230700000.0
2009-09-14 08:47:00,131.695,131.74,131.69,131.73,161700000.0
2009-09-14 08:48:00,131.725,131.84,131.715,131.84,311500000.0
2009-09-14 08:49:00,131.84,131.845,131.795,131.805,327200000.0
2009-09-14 08:50:00,131.805,131.81,131.75,131.77,320000000.0
2009-09-14 08:51:00,131.77,131.83,131.77,131.825,283900000.0
2009-09-14 08:52:00,131.825,131.875,131.82,131.87,242900000.0
2009-09-14 08:53:00,131.865,131.865,131.84,131.845,115400000.0
2009-09-14 08:54:00,131.845,131.87,131.83,131.865,132100000.0
2009-09-14 08:55:00,131.865,131.875,131.86,131.865,100200000.0
2009-09-14 08:56:00,131.865,131.88,131.865,131.875,102900000.0
2009-09-14 08:57:00,131.875,131.885,131.865,131.87,113600000.0
2009-09-14 08:58:00,131.865,131.875,131.835,131.845,338700002.0
2009-09-14 08:59:00,131.845,131.87,131.83,131.845,416400000.0
2009-09-14 09:00:00,131.845,131.875,131.825,131.865,244400000.0
2009-09-14 09:01:00,131.865,131.89,131.86,131.88,334100000.0
2009-09-14 09:02:00,131.88,131.89,131.87,131.875,264400000.0
2009-09-14 09:03:00,131.87,131.89,131.835,131.84,161100000.0
2009-09-14 09:04:00,131.83,131.885,131.825,131.87,165200000.0
2009-09-14 09:05:00,131.87,131.915,131.87,131.915,368400000.0
2009-09-14 09:06:00,131.915,131.93,131.9,131.905,227900000.0
2009-09-14 09:07:00,131.905,131.935,131.885,131.935,237500000.0
2009-09-14 09:08:00,131.935,131.965,131.89,131.895,444300002.0
2009-09-14 09:09:00,131.895,131.91,131.89,131.9,311300000.0
2009-09-14 09:10:00,131.9,131.9,131.87,131.88,174700000.0
2009-09-14 09:11:00,131.88,131.89,131.875,131.88,111300000.0
2009-09-14 09:12:00,131.88,131.885,131.85,131.85,135600000.0
2009-09-14 09:13:00,131.845,131.855,131.83,131.84,322300000.0
2009-09-14 09:14:00,131.84,131.84,131.775,131.78,398300000.0
2009-09-14 09:15:00,131.785,131.8,131.765,131.77,360400000.0
2009-09-14 09:16:00,131.77,131.775,131.755,131.77,224900000.0
2009-09-14 09:17:00,131.77,131.78,131.765,131.775,257199997.0
2009-09-14 09:18:00,131.77,131.825,131.77,131.81,117400000.0
2009-09-14 09:19:00,131.815,131.845,131.815,131.83,157600000.0
2009-09-14 09:20:00,131.825,131.855,131.825,131.855,86100000.0
2009-09-14 09:21:00,131.855,131.91,131.855,131.905,400599999.0
2009-09-14 09:22:00,131.91,131.99,131.91,131.985,453300004.0
2009-09-14 09:23:00,131.985,131.99,131.955,131.96,596000000.0
2009-09-14 09:24:00,131.955,131.99,131.955,131.97,533699998.0
2009-09-14 09:25:00,131.97,131.99,131.96,131.965,236700000.0
2009-09-14 09:26:00,131.965,131.965,131.905,131.925,393900000.0
2009-09-14 09:27:00,131.935,131.955,131.915,131.925,361100000.0
2009-09-14 09:28:00,131.93,131.965,131.905,131.91,409300000.0
2009-09-14 09:29:00,131.915,131.93,131.87,131.915,360400000.0
2009-09-14 09:30:00,131.915,131.965,131.91,131.915,337500000.0
2009-09-14 09:31:00,131.915,131.915,131.845,131.87,393700000.0
2009-09-14 09:32:00,131.85,131.905,131.84,131.9,192400000.0
2009-09-14 09:33:00,131.9,131.905,131.875,131.885,237700000.0
2009-09-14 09:34:00,131.885,131.89,131.805,131.81,444100001.0
2009-09-14 09:35:00,131.805,131.825,131.8,131.815,224700000.0
2009-09-14 09:36:00,131.815,131.835,131.795,131.83,294900000.0
2009-09-14 09:37:00,131.83,131.845,131.805,131.825,319600000.0
2009-09-14 09:38:00,131.825,131.845,131.81,131.84,358200000.0
2009-09-14 09:39:00,131.845,131.93,131.84,131.915,365200000.0
2009-09-14 09:40:00,131.92,131.93,131.865,131.905,291000000.0
2009-09-14 09:41:00,131.91,131.925,131.905,131.92,206000000.0
2009-09-14 09:42:00,131.915,131.93,131.85,131.865,334100000.0
2009-09-14 09:43:00,131.865,131.865,131.81,131.82,350400000.0
2009-09-14 09:44:00,131.825,131.825,131.77,131.79,356500000.0
2009-09-14 09:45:00,131.79,131.815,131.785,131.81,190200000.0
2009-09-14 09:46:00,131.81,131.81,131.775,131.805,289800000.0
2009-09-14 09:47:00,131.805,131.86,131.805,131.855,376600000.0
2009-09-14 09:48:00,131.855,131.855,131.77,131.79,344400000.0
2009-09-14 09:49:00,131.79,131.875,131.79,131.875,152800000.0
2009-09-14 09:50:00,131.875,131.895,131.865,131.865,256800000.0
2009-09-14 09:51:00,131.865,131.93,131.865,131.93,239400000.0
2009-09-14 09:52:00,131.925,131.925,131.875,131.88,187800000.0
2009-09-14 09:53:00,131.89,131.9,131.86,131.9,464100001.0
2009-09-14 09:54:00,131.895,131.925,131.875,131.925,310000000.0
2009-09-14 09:55:00,131.92,131.925,131.82,131.825,338400000.0
2009-09-14 09:56:00,131.825,131.88,131.805,131.88,362400000.0
2009-09-14 09:57:00,131.88,131.88,131.845,131.865,265400000.0
2009-09-14 09:58:00,131.865,131.865,131.845,131.86,339599998.0
2009-09-14 09:59:00,131.86,131.945,131.86,131.945,411299998.0
2009-09-14 10:00:00,131.945,131.95,131.895,131.905,380400000.0
2009-09-14 10:01:00,131.905,131.905,131.865,131.875,287400000.0
2009-09-14 10:02:00,131.875,131.9,131.875,131.895,339400000.0
2009-09-14 10:03:00,131.895,131.955,131.895,131.95,281599999.0
2009-09-14 10:04:00,131.95,131.97,131.925,131.945,373600000.0
2009-09-14 10:05:00,131.945,131.955,131.905,131.91,427200000.0
2009-09-14 10:06:00,131.905,131.915,131.885,131.895,152200000.0
2009-09-14 10:07:00,131.895,131.895,131.855,131.855,403300000.0
2009-09-14 10:08:00,131.855,131.855,131.835,131.845,585300000.0
2009-09-14 10:09:00,131.845,131.87,131.83,131.84,264400000.0
2009-09-14 10:10:00,131.84,131.88,131.83,131.835,360399999.0
2009-09-14 10:11:00,131.835,131.84,131.815,131.815,400800000.0
2009-09-14 10:12:00,131.815,131.84,131.8,131.805,389400000.0
2009-09-14 10:13:00,131.81,131.835,131.8,131.805,214200000.0
2009-09-14 10:14:00,131.805,131.84,131.805,131.83,243200000.0
2009-09-14 10:15:00,131.825,131.905,131.825,131.905,308000000.0
2009-09-14 10:16:00,131.905,131.96,131.9,131.96,458100000.0
2009-09-14 10:17:00,131.965,131.965,131.895,131.895,364700000.0
2009-09-14 10:18:00,131.89,131.91,131.875,131.905,158400000.0
2009-09-14 10:19:00,131.895,131.895,131.855,131.86,199200000.0
2009-09-14 10:20:00,131.86,131.89,131.86,131.885,186700000.0
2009-09-14 10:21:00,131.89,131.9,131.865,131.865,147000000.0
2009-09-14 10:22:00,131.865,131.875,131.835,131.84,207700000.0
2009-09-14 10:23:00,131.84,131.84,131.785,131.79,347800000.0
2009-09-14 10:24:00,131.79,131.805,131.78,131.8,283500000.0
2009-09-14 10:25:00,131.8,131.83,131.795,131.83,268800000.0
2009-09-14 10:26:00,131.825,131.84,131.8,131.825,360900000.0
2009-09-14 10:27:00,131.825,131.86,131.815,131.86,326900000.0
2009-09-14 10:28:00,131.86,131.895,131.86,131.87,398900000.0
2009-09-14 10:29:00,131.87,131.895,131.87,131.89,446600001.0
2009-09-14 10:30:00,131.89,131.895,131.865,131.88,221000000.0
2009-09-14 10:31:00,131.88,131.88,131.845,131.845,321000000.0
2009-09-14 10:32:00,131.845,131.89,131.84,131.875,464000000.0
2009-09-14 10:33:00,131.885,131.94,131.885,131.935,233600000.0
2009-09-14 10:34:00,131.935,131.935,131.855,131.86,323200000.0
2009-09-14 10:35:00,131.86,131.88,131.855,131.865,309700000.0
2009-09-14 10:36:00,131.865,131.875,131.855,131.865,330399999.0
2009-09-14 10:37:00,131.87,131.87,131.845,131.86,115100000.0
2009-09-14 10:38:00,131.875,131.905,131.87,131.895,188300000.0
2009-09-14 10:39:00,131.89,131.89,131.86,131.885,362500000.0
2009-09-14 10:40:00,131.88,131.955,131.88,131.93,306100000.0
2009-09-14 10:41:00,131.93,131.935,131.91,131.925,323900000.0
2009-09-14 10:42:00,131.93,131.935,131.88,131.89,201250000.0
2009-09-14 10:43:00,131.885,131.9,131.87,131.89,206700000.0
2009-09-14 10:44:00,131.89,131.915,131.885,131.905,310500000.0
2009-09-14 10:45:00,131.905,131.91,131.88,131.89,106100000.0
2009-09-14 10:46:00,131.895,131.895,131.87,131.88,238300000.0
2009-09-14 10:47:00,131.88,131.905,131.87,131.895,390600000.0
2009-09-14 10:48:00,131.885,131.915,131.88,131.9,314400000.0
2009-09-14 10:49:00,131.9,131.94,131.895,131.935,455100000.0
2009-09-14 10:50:00,131.935,131.95,131.92,131.925,295400000.0
2009-09-14 10:51:00,131.925,131.95,131.92,131.935,493999999.0
2009-09-14 10:52:00,131.935,131.945,131.895,131.91,225100000.0
2009-09-14 10:53:00,131.91,131.95,131.9,131.95,442000000.0
2009-09-14 10:54:00,131.95,131.985,131.94,131.985,287200000.0
2009-09-14 10:55:00,131.985,131.99,131.91,131.925,141300000.0
2009-09-14 10:56:00,131.925,131.935,131.89,131.9,255700000.0
2009-09-14 10:57:00,131.9,131.935,131.865,131.865,192400000.0
2009-09-14 10:58:00,131.87,131.91,131.87,131.895,328800000.0
2009-09-14 10:59:00,131.895,131.935,131.895,131.915,263300000.0
2009-09-14 11:00:00,131.915,131.925,131.865,131.885,163000000.0
2009-09-14 11:01:00,131.885,131.91,131.875,131.91,329600000.0
2009-09-14 11:02:00,131.91,131.985,131.91,131.97,683700000.0
2009-09-14 11:03:00,131.97,131.99,131.955,131.975,483500000.0
2009-09-14 11:04:00,131.97,131.97,131.935,131.94,487900001.0
2009-09-14 11:05:00,131.945,131.96,131.88,131.88,269300000.0
2009-09-14 11:06:00,131.895,131.895,131.855,131.86,422300000.0
2009-09-14 11:07:00,131.855,131.875,131.82,131.875,400300000.0
2009-09-14 11:08:00,131.875,131.875,131.805,131.845,499000000.0
2009-09-14 11:09:00,131.845,131.88,131.835,131.85,301100000.0
2009-09-14 11:10:00,131.86,131.88,131.835,131.87,394600001.0
2009-09-14 11:11:00,131.87,131.96,131.87,131.925,560100000.0
2009-09-14 11:12:00,131.93,131.945,131.925,131.945,233199999.0
2009-09-14 11:13:00,131.945,131.975,131.935,131.94,394100000.0
2009-09-14 11:14:00,131.945,131.95,131.93,131.935,235900000.0
2009-09-14 11:15:00,131.935,131.975,131.935,131.965,408800000.0
2009-09-14 11:16:00,131.97,131.985,131.965,131.985,182900000.0
2009-09-14 11:17:00,131.985,131.995,131.975,131.985,153500000.0
2009-09-14 11:18:00,131.995,132.015,131.985,132.01,348300000.0
2009-09-14 11:19:00,132.01,132.025,131.995,132.015,368500001.0
2009-09-14 11:20:00,132.015,132.015,132.0,132.01,143600000.0
2009-09-14 11:21:00,132.01,132.02,131.975,131.975,449500000.0
2009-09-14 11:22:00,131.97,131.975,131.955,131.955,163400000.0
2009-09-14 11:23:00,131.955,131.96,131.945,131.955,164000000.0
2009-09-14 11:24:00,131.955,131.965,131.95,131.955,414200000.0
2009-09-14 11:25:00,131.955,131.97,131.95,131.97,218400000.0
2009-09-14 11:26:00,131.97,131.975,131.95,131.97,293600000.0
2009-09-14 11:27:00,131.97,131.97,131.95,131.95,299000000.0
2009-09-14 11:28:00,131.95,131.95,131.91,131.91,180200000.0
2009-09-14 11:29:00,131.91,131.945,131.89,131.915,264900000.0
2009-09-14 11:30:00,131.92,131.955,131.92,131.945,133300000.0
2009-09-14 11:31:00,131.945,131.945,131.925,131.93,120700000.0
2009-09-14 11:32:00,131.93,131.94,131.92,131.935,128600000.0
2009-09-14 11:33:00,131.935,131.935,131.88,131.885,211100000.0
2009-09-14 11:34:00,131.885,131.91,131.885,131.895,295800000.0
2009-09-14 11:35:00,131.895,131.925,131.89,131.92,204300000.0
2009-09-14 11:36:00,131.92,131.92,131.88,131.885,148700000.0
2009-09-14 11:37:00,131.885,131.9,131.885,131.9,142500000.0
2009-09-14 11:38:00,131.9,131.91,131.885,131.905,144300000.0
2009-09-14 11:39:00,131.9,131.915,131.885,131.895,272200000.0
2009-09-14 11:40:00,131.895,131.95,131.895,131.945,263600000.0
2009-09-14 11:41:00,131.95,131.985,131.945,131.965,227600000.0
2009-09-14 11:42:00,131.965,131.965,131.925,131.955,231600000.0
2009-09-14 11:43:00,131.945,132.01,131.925,131.975,564700000.0
2009-09-14 11:44:00,131.975,132.0,131.965,131.975,393900002.0
2009-09-14 11:45:00,131.975,131.99,131.965,131.975,266300000.0
2009-09-14 11:46:00,131.975,131.975,131.92,131.925,688700000.0
2009-09-14 11:47:00,131.935,131.955,131.915,131.915,175800000.0
2009-09-14 11:48:00,131.915,131.935,131.91,131.935,119900000.0
2009-09-14 11:49:00,131.935,131.995,131.935,131.985,170700000.0
2009-09-14 11:50:00,131.985,132.02,131.985,132.02,177600000.0
2009-09-14 11:51:00,132.03,132.045,132.025,132.03,220600000.0
2009-09-14 11:52:00,132.025,132.03,131.985,132.0,340200000.0
2009-09-14 11:53:00,132.01,132.035,132.01,132.025,186100000.0
2009-09-14 11:54:00,132.015,132.015,131.985,131.99,131200000.0
2009-09-14 11:55:00,131.995,132.0,131.95,131.96,371700000.0
2009-09-14 11:56:00,131.96,131.975,131.935,131.95,205700000.0
2009-09-14 11:57:00,131.955,131.96,131.945,131.955,122400000.0
2009-09-14 11:58:00,131.955,132.0,131.945,131.985,424900000.0
2009-09-14 11:59:00,131.985,132.0,131.955,131.98,251000000.0
2009-09-14 12:00:00,131.975,132.0,131.95,131.955,292300000.0
2009-09-14 12:01:00,131.955,132.04,131.955,132.02,242500000.0
2009-09-14 12:02:00,132.02,132.04,132.01,132.035,144100000.0
2009-09-14 12:03:00,132.03,132.03,131.965,131.985,234700000.0
2009-09-14 12:04:00,131.985,131.985,131.955,131.955,149500000.0
2009-09-14 12:05:00,131.955,131.975,131.955,131.96,158300000.0
2009-09-14 12:06:00,131.96,131.96,131.935,131.935,285800000.0
2009-09-14 12:07:00,131.935,131.96,131.935,131.955,139200000.0
2009-09-14 12:08:00,131.955,132.035,131.955,132.035,132700000.0
2009-09-14 12:09:00,132.03,132.065,132.02,132.065,162000000.0
2009-09-14 12:10:00,132.08,132.08,132.06,132.065,120700000.0
2009-09-14 12:11:00,132.07,132.08,132.055,132.06,205800000.0
2009-09-14 12:12:00,132.075,132.08,132.055,132.075,138300000.0
2009-09-14 12:13:00,132.075,132.08,132.06,132.06,164400000.0
2009-09-14 12:14:00,132.06,132.08,132.05,132.08,280300000.0
2009-09-14 12:15:00,132.08,132.085,132.065,132.065,137400000.0
2009-09-14 12:16:00,132.065,132.07,132.055,132.065,241200000.0
2009-09-14 12:17:00,132.065,132.07,132.045,132.05,110700000.0
2009-09-14 12:18:00,132.05,132.05,132.045,132.045,152400000.0
2009-09-14 12:19:00,132.045,132.065,132.03,132.065,138500000.0
2009-09-14 12:20:00,132.065,132.07,132.04,132.065,199900001.0
2009-09-14 12:21:00,132.07,132.08,132.035,132.06,179200000.0
2009-09-14 12:22:00,132.055,132.075,132.02,132.06,175200000.0
2009-09-14 12:23:00,132.055,132.055,132.02,132.05,241900000.0
2009-09-14 12:24:00,132.05,132.085,132.05,132.08,270800000.0
2009-09-14 12:25:00,132.085,132.105,132.075,132.075,320700000.0
2009-09-14 12:26:00,132.075,132.09,132.07,132.075,167900000.0
2009-09-14 12:27:00,132.075,132.08,132.065,132.065,67700000.0
2009-09-14 12:28:00,132.065,132.075,132.065,132.07,95600000.0
2009-09-14 12:29:00,132.07,132.07,132.06,132.065,144600000.0
2009-09-14 12:30:00,132.065,132.085,132.065,132.075,228600000.0
2009-09-14 12:31:00,132.075,132.12,132.075,132.115,172700000.0
2009-09-14 12:32:00,132.12,132.12,132.07,132.095,310500000.0
2009-09-14 12:33:00,132.095,132.095,132.065,132.07,243800000.0
2009-09-14 12:34:00,132.07,132.07,132.04,132.045,298500001.0
2009-09-14 12:35:00,132.045,132.045,132.035,132.04,128600000.0
2009-09-14 12:36:00,132.04,132.04,132.01,132.01,247700001.0
2009-09-14 12:37:00,132.01,132.03,132.01,132.025,118000000.0
2009-09-14 12:38:00,132.025,132.03,132.015,132.025,170500000.0
2009-09-14 12:39:00,132.025,132.05,132.025,132.045,155600000.0
2009-09-14 12:40:00,132.05,132.055,132.045,132.05,128400000.0
2009-09-14 12:41:00,132.055,132.065,132.05,132.065,144600000.0
2009-09-14 12:42:00,132.075,132.085,132.065,132.085,29400000.0
2009-09-14 12:43:00,132.09,132.095,132.04,132.05,106400000.0
2009-09-14 12:44:00,132.045,132.045,132.04,132.045,52200000.0
2009-09-14 12:45:00,132.04,132.045,132.035,132.035,41600000.0
2009-09-14 12:46:00,132.035,132.045,132.01,132.045,112600000.0
2009-09-14 12:47:00,132.04,132.04,132.01,132.02,64700000.0
2009-09-14 12:48:00,132.02,132.025,132.015,132.015,46600000.0
2009-09-14 12:49:00,132.015,132.04,132.01,132.015,117000000.0
2009-09-14 12:50:00,132.015,132.025,132.005,132.005,102400000.0
2009-09-14 12:51:00,132.01,132.02,132.005,132.005,58000000.0
2009-09-14 12:52:00,132.005,132.01,131.99,131.995,173100001.0
2009-09-14 12:53:00,131.99,131.995,131.965,131.965,109000000.0
2009-09-14 12:54:00,131.965,131.97,131.95,131.955,202700000.0
2009-09-14 12:55:00,131.955,131.96,131.95,131.95,291500000.0
2009-09-14 12:56:00,131.95,131.955,131.95,131.95,131300000.0
2009-09-14 12:57:00,131.95,131.955,131.93,131.93,75700000.0
2009-09-14 12:58:00,131.93,131.935,131.91,131.91,111100000.0
2009-09-14 12:59:00,131.91,131.915,131.885,131.89,298500000.0
2009-09-14 13:00:00,131.895,131.935,131.89,131.93,335800000.0
2009-09-14 13:01:00,131.93,131.95,131.93,131.95,146200000.0
2009-09-14 13:02:00,131.95,131.96,131.945,131.955,215300000.0
2009-09-14 13:03:00,131.96,131.985,131.96,131.975,134000000.0
2009-09-14 13:04:00,131.975,131.975,131.96,131.965,239500000.0
2009-09-14 13:05:00,131.965,131.965,131.92,131.935,233100000.0
2009-09-14 13:06:00,131.935,131.985,131.93,131.97,365000000.0
2009-09-14 13:07:00,131.97,132.03,131.965,132.015,435200001.0
2009-09-14 13:08:00,132.025,132.035,132.0,132.005,288100000.0
2009-09-14 13:09:00,132.005,132.015,132.0,132.005,103900000.0
2009-09-14 13:10:00,132.005,132.03,132.0,132.03,198900001.0
2009-09-14 13:11:00,132.03,132.06,132.02,132.06,191000000.0
2009-09-14 13:12:00,132.065,132.065,132.04,132.045,190100000.0
2009-09-14 13:13:00,132.045,132.045,132.02,132.03,175700000.0
2009-09-14 13:14:00,132.035,132.06,132.03,132.045,88900000.0
2009-09-14 13:15:00,132.045,132.06,132.03,132.03,156400000.0
2009-09-14 13:16:00,132.03,132.055,132.03,132.04,320100000.0
2009-09-14 13:17:00,132.035,132.055,132.025,132.055,214900000.0
2009-09-14 13:18:00,132.05,132.085,132.05,132.065,77000000.0
2009-09-14 13:19:00,132.065,132.08,132.065,132.08,114000000.0
2009-09-14 13:20:00,132.08,132.125,132.075,132.125,168600000.0
2009-09-14 13:21:00,132.12,132.14,132.12,132.12,308700000.0
2009-09-14 13:22:00,132.12,132.13,132.115,132.12,120400000.0
2009-09-14 13:23:00,132.125,132.14,132.115,132.13,210200000.0
2009-09-14 13:24:00,132.13,132.13,132.09,132.1,133500000.0
2009-09-14 13:25:00,132.1,132.115,132.085,132.085,219200000.0
2009-09-14 13:26:00,132.09,132.095,132.075,132.075,25400000.0
2009-09-14 13:27:00,132.075,132.085,132.065,132.07,65400000.0
2009-09-14 13:28:00,132.075,132.135,132.075,132.115,130100000.0
2009-09-14 13:29:00,132.115,132.14,132.115,132.135,144000000.0
2009-09-14 13:30:00,132.135,132.135,132.115,132.13,36500000.0
2009-09-14 13:31:00,132.125,132.125,132.11,132.115,304000000.0
2009-09-14 13:32:00,132.115,132.135,132.105,132.135,74800000.0
2009-09-14 13:33:00,132.13,132.165,132.13,132.145,136200000.0
2009-09-14 13:34:00,132.145,132.18,132.145,132.18,129700000.0
2009-09-14 13:35:00,132.18,132.19,132.16,132.16,319200002.0
2009-09-14 13:36:00,132.16,132.17,132.155,132.165,296500004.0
2009-09-14 13:37:00,132.165,132.165,132.125,132.135,104500000.0
2009-09-14 13:38:00,132.135,132.14,132.125,132.14,129200000.0
2009-09-14 13:39:00,132.14,132.185,132.14,132.185,168000000.0
2009-09-14 13:40:00,132.185,132.19,132.175,132.18,44200000.0
2009-09-14 13:41:00,132.185,132.24,132.185,132.22,287500000.0
2009-09-14 13:42:00,132.215,132.265,132.215,132.255,197000000.0
2009-09-14 13:43:00,132.26,132.27,132.25,132.25,295500000.0
2009-09-14 13:44:00,132.25,132.25,132.18,132.185,190600000.0
2009-09-14 13:45:00,132.185,132.21,132.185,132.19,103400000.0
2009-09-14 13:46:00,132.195,132.235,132.19,132.23,256300000.0
2009-09-14 13:47:00,132.23,132.23,132.2,132.225,218100000.0
2009-09-14 13:48:00,132.225,132.225,132.2,132.2,80600000.0
2009-09-14 13:49:00,132.2,132.225,132.195,132.225,110900000.0
2009-09-14 13:50:00,132.23,132.3,132.225,132.295,179800000.0
2009-09-14 13:51:00,132.295,132.31,132.245,132.31,366300000.0
2009-09-14 13:52:00,132.305,132.44,132.3,132.415,502599999.0
2009-09-14 13:53:00,132.415,132.42,132.35,132.35,341400001.0
2009-09-14 13:54:00,132.365,132.38,132.34,132.38,154100000.0
2009-09-14 13:55:00,132.38,132.39,132.345,132.385,245300000.0
2009-09-14 13:56:00,132.38,132.385,132.33,132.335,416200000.0
2009-09-14 13:57:00,132.345,132.345,132.305,132.325,269000000.0
2009-09-14 13:58:00,132.325,132.365,132.315,132.36,173900000.0
2009-09-14 13:59:00,132.36,132.415,132.35,132.405,340300000.0
2009-09-14 14:00:00,132.405,132.425,132.365,132.42,449599999.0
2009-09-14 14:01:00,132.42,132.465,132.395,132.435,357800000.0
2009-09-14 14:02:00,132.435,132.44,132.38,132.385,426800000.0
2009-09-14 14:03:00,132.38,132.415,132.38,132.385,309000000.0
2009-09-14 14:04:00,132.385,132.4,132.365,132.385,321300000.0
2009-09-14 14:05:00,132.385,132.39,132.33,132.335,270700000.0
2009-09-14 14:06:00,132.335,132.355,132.33,132.35,184600000.0
2009-09-14 14:07:00,132.35,132.36,132.335,132.34,185100000.0
2009-09-14 14:08:00,132.34,132.345,132.235,132.265,296300000.0
2009-09-14 14:09:00,132.265,132.275,132.255,132.27,312100000.0
2009-09-14 14:10:00,132.265,132.265,132.23,132.235,174800001.0
2009-09-14 14:11:00,132.235,132.245,132.23,132.235,198700000.0
2009-09-14 14:12:00,132.23,132.24,132.175,132.205,290300000.0
2009-09-14 14:13:00,132.2,132.245,132.195,132.245,201100000.0
2009-09-14 14:14:00,132.24,132.305,132.21,132.305,264000000.0
2009-09-14 14:15:00,132.31,132.31,132.22,132.26,204600000.0
2009-09-14 14:16:00,132.255,132.295,132.235,132.295,213300000.0
2009-09-14 14:17:00,132.305,132.31,132.29,132.29,266400000.0
2009-09-14 14:18:00,132.29,132.295,132.28,132.295,341700000.0
2009-09-14 14:19:00,132.295,132.295,132.25,132.26,268400000.0
2009-09-14 14:20:00,132.26,132.265,132.225,132.255,327200001.0
2009-09-14 14:21:00,132.255,132.28,132.23,132.255,391000000.0
2009-09-14 14:22:00,132.25,132.265,132.24,132.255,461500001.0
2009-09-14 14:23:00,132.255,132.285,132.25,132.255,467000000.0
2009-09-14 14:24:00,132.255,132.265,132.22,132.22,453999999.0
2009-09-14 14:25:00,132.22,132.265,132.22,132.245,220100000.0
2009-09-14 14:26:00,132.245,132.25,132.215,132.23,193300000.0
2009-09-14 14:27:00,132.23,132.245,132.23,132.245,140300000.0
2009-09-14 14:28:00,132.24,132.25,132.225,132.24,402400000.0
2009-09-14 14:29:00,132.24,132.245,132.22,132.23,439999999.0
2009-09-14 14:30:00,132.23,132.23,132.175,132.195,394300000.0
2009-09-14 14:31:00,132.195,132.2,132.18,132.2,221500000.0
2009-09-14 14:32:00,132.19,132.2,132.16,132.2,422100000.0
2009-09-14 14:33:00,132.2,132.21,132.18,132.19,370200000.0
2009-09-14 14:34:00,132.19,132.21,132.185,132.2,198600000.0
2009-09-14 14:35:00,132.2,132.22,132.2,132.215,101200000.0
2009-09-14 14:36:00,132.215,132.245,132.215,132.24,134200000.0
2009-09-14 14:37:00,132.235,132.285,132.21,132.275,235700000.0
2009-09-14 14:38:00,132.275,132.33,132.26,132.275,641599999.0
2009-09-14 14:39:00,132.275,132.345,132.255,132.32,364900000.0
2009-09-14 14:40:00,132.31,132.31,132.26,132.27,590100001.0
2009-09-14 14:41:00,132.26,132.26,132.23,132.23,371800000.0
2009-09-14 14:42:00,132.225,132.265,132.22,132.265,299500000.0
2009-09-14 14:43:00,132.265,132.35,132.265,132.335,416900000.0
2009-09-14 14:44:00,132.335,132.405,132.335,132.355,347099999.0
2009-09-14 14:45:00,132.37,132.415,132.355,132.4,352899999.0
2009-09-14 14:46:00,132.39,132.4,132.335,132.335,133500002.0
2009-09-14 14:47:00,132.335,132.34,132.325,132.335,78200000.0
2009-09-14 14:48:00,132.335,132.435,132.335,132.425,154100000.0
2009-09-14 14:49:00,132.425,132.435,132.405,132.42,432399999.0
2009-09-14 14:50:00,132.42,132.495,132.415,132.48,268200000.0
2009-09-14 14:51:00,132.485,132.57,132.46,132.555,661400001.0
2009-09-14 14:52:00,132.555,132.59,132.535,132.545,479000000.0
2009-09-14 14:53:00,132.545,132.545,132.515,132.52,218300000.0
2009-09-14 14:54:00,132.53,132.55,132.51,132.51,226000000.0
2009-09-14 14:55:00,132.51,132.535,132.465,132.49,468600000.0
2009-09-14 14:56:00,132.49,132.615,132.48,132.605,299600000.0
2009-09-14 14:57:00,132.605,132.625,132.595,132.615,291800000.0
2009-09-14 14:58:00,132.615,132.625,132.595,132.61,295300000.0
2009-09-14 14:59:00,132.61,132.615,132.595,132.595,123600000.0
2009-09-14 15:00:00,132.605,132.63,132.595,132.63,172300000.0
2009-09-14 15:01:00,132.63,132.665,132.6,132.665,335000000.0
2009-09-14 15:02:00,132.66,132.73,132.655,132.685,278800000.0
2009-09-14 15:03:00,132.685,132.73,132.67,132.73,123400000.0
2009-09-14 15:04:00,132.73,132.735,132.67,132.67,150500000.0
2009-09-14 15:05:00,132.67,132.67,132.65,132.655,228200000.0
2009-09-14 15:06:00,132.655,132.655,132.605,132.615,328100000.0
2009-09-14 15:07:00,132.615,132.625,132.595,132.605,134200000.0
2009-09-14 15:08:00,132.6,132.605,132.55,132.565,135800000.0
2009-09-14 15:09:00,132.565,132.575,132.55,132.565,186200000.0
2009-09-14 15:10:00,132.565,132.575,132.54,132.565,169600000.0
2009-09-14 15:11:00,132.565,132.59,132.565,132.575,121400000.0
2009-09-14 15:12:00,132.57,132.575,132.505,132.52,167300000.0
2009-09-14 15:13:00,132.52,132.58,132.52,132.575,208100000.0
2009-09-14 15:14:00,132.565,132.575,132.545,132.57,359700000.0
2009-09-14 15:15:00,132.57,132.57,132.52,132.57,219500000.0
2009-09-14 15:16:00,132.565,132.58,132.55,132.57,165700000.0
2009-09-14 15:17:00,132.575,132.585,132.535,132.55,172400000.0
2009-09-14 15:18:00,132.545,132.555,132.525,132.55,270600000.0
2009-09-14 15:19:00,132.555,132.575,132.545,132.565,202000001.0
2009-09-14 15:20:00,132.565,132.585,132.555,132.56,180500000.0
2009-09-14 15:21:00,132.56,132.605,132.555,132.605,304700000.0
2009-09-14 15:22:00,132.6,132.6,132.575,132.595,336300000.0
2009-09-14 15:23:00,132.595,132.68,132.585,132.625,341200000.0
2009-09-14 15:24:00,132.625,132.65,132.62,132.635,462100000.0
2009-09-14 15:25:00,132.635,132.65,132.61,132.64,395200000.0
2009-09-14 15:26:00,132.64,132.64,132.6,132.62,193400000.0
2009-09-14 15:27:00,132.62,132.645,132.58,132.6,454900002.0
2009-09-14 15:28:00,132.6,132.65,132.6,132.625,422500000.0
2009-09-14 15:29:00,132.625,132.64,132.61,132.625,507800000.0
2009-09-14 15:30:00,132.635,132.715,132.635,132.71,339600000.0
2009-09-14 15:31:00,132.71,132.74,132.66,132.68,780900000.0
2009-09-14 15:32:00,132.68,132.68,132.64,132.66,326000001.0
2009-09-14 15:33:00,132.665,132.715,132.635,132.715,241600000.0
2009-09-14 15:34:00,132.705,132.71,132.66,132.66,377800000.0
2009-09-14 15:35:00,132.66,132.68,132.625,132.65,382800000.0
2009-09-14 15:36:00,132.645,132.68,132.64,132.665,337199999.0
2009-09-14 15:37:00,132.665,132.68,132.585,132.595,300600000.0
2009-09-14 15:38:00,132.595,132.64,132.59,132.635,395600000.0
2009-09-14 15:39:00,132.635,132.645,132.605,132.63,168600000.0
2009-09-14 15:40:00,132.63,132.695,132.63,132.695,337100000.0
2009-09-14 15:41:00,132.685,132.795,132.685,132.76,595699998.0
2009-09-14 15:42:00,132.76,132.76,132.68,132.705,429799999.0
2009-09-14 15:43:00,132.7,132.72,132.685,132.705,448900000.0
2009-09-14 15:44:00,132.705,132.73,132.7,132.73,404400000.0
2009-09-14 15:45:00,132.735,132.77,132.705,132.705,425500000.0
2009-09-14 15:46:00,132.715,132.76,132.69,132.705,537900000.0
2009-09-14 15:47:00,132.705,132.715,132.685,132.695,203900000.0
2009-09-14 15:48:00,132.705,132.725,132.655,132.66,303900000.0
2009-09-14 15:49:00,132.66,132.71,132.645,132.675,412300000.0
2009-09-14 15:50:00,132.675,132.68,132.63,132.665,404500002.0
2009-09-14 15:51:00,132.67,132.745,132.665,132.7,268200000.0
2009-09-14 15:52:00,132.7,132.705,132.64,132.665,384200000.0
2009-09-14 15:53:00,132.665,132.735,132.655,132.715,220000000.0
2009-09-14 15:54:00,132.715,132.715,132.605,132.635,378000002.0
2009-09-14 15:55:00,132.635,132.65,132.62,132.635,322300000.0
2009-09-14 15:56:00,132.635,132.67,132.63,132.63,210000000.0
2009-09-14 15:57:00,132.63,132.64,132.61,132.635,291900000.0
2009-09-14 15:58:00,132.63,132.675,132.63,132.655,180500000.0
2009-09-14 15:59:00,132.655,132.705,132.65,132.665,244100000.0
2009-09-14 16:00:00,132.67,132.735,132.67,132.735,286400000.0
2009-09-14 16:01:00,132.735,132.775,132.71,132.745,424800000.0
2009-09-14 16:02:00,132.74,132.75,132.645,132.65,671000000.0
2009-09-14 16:03:00,132.655,132.7,132.655,132.68,533900001.0
2009-09-14 16:04:00,132.68,132.7,132.625,132.64,532300000.0
2009-09-14 16:05:00,132.64,132.695,132.64,132.655,629499999.0
2009-09-14 16:06:00,132.655,132.665,132.605,132.63,321300000.0
2009-09-14 16:07:00,132.63,132.685,132.63,132.655,528199998.0
2009-09-14 16:08:00,132.65,132.685,132.64,132.675,410200001.0
2009-09-14 16:09:00,132.675,132.71,132.665,132.7,507000000.0
2009-09-14 16:10:00,132.7,132.73,132.635,132.645,500500000.0
2009-09-14 16:11:00,132.65,132.65,132.595,132.615,438000000.0
2009-09-14 16:12:00,132.615,132.62,132.565,132.61,414900000.0
2009-09-14 16:13:00,132.6,132.62,132.555,132.565,389100000.0
2009-09-14 16:14:00,132.57,132.61,132.565,132.585,316200000.0
2009-09-14 16:15:00,132.58,132.64,132.58,132.64,286500000.0
2009-09-14 16:16:00,132.635,132.685,132.62,132.655,647300000.0
2009-09-14 16:17:00,132.66,132.7,132.64,132.67,472800000.0
2009-09-14 16:18:00,132.665,132.705,132.66,132.705,203000000.0
2009-09-14 16:19:00,132.705,132.705,132.645,132.645,321000000.0
2009-09-14 16:20:00,132.655,132.67,132.635,132.655,354000001.0
2009-09-14 16:21:00,132.64,132.715,132.625,132.69,396900000.0
2009-09-14 16:22:00,132.695,132.695,132.62,132.64,589099999.0
2009-09-14 16:23:00,132.635,132.685,132.62,132.675,342900000.0
2009-09-14 16:24:00,132.68,132.7,132.65,132.665,612400001.0
2009-09-14 16:25:00,132.665,132.69,132.66,132.675,500500000.0
2009-09-14 16:26:00,132.675,132.695,132.665,132.67,233900000.0
2009-09-14 16:27:00,132.675,132.685,132.67,132.675,204900000.0
2009-09-14 16:28:00,132.67,132.675,132.63,132.63,292300000.0
2009-09-14 16:29:00,132.63,132.655,132.63,132.645,338800000.0
2009-09-14 16:30:00,132.64,132.68,132.635,132.675,336200000.0
2009-09-14 16:31:00,132.675,132.7,132.665,132.69,400800000.0
2009-09-14 16:32:00,132.695,132.695,132.62,132.625,344700000.0
2009-09-14 16:33:00,132.625,132.665,132.62,132.645,460600000.0
2009-09-14 16:34:00,132.645,132.66,132.635,132.645,229100000.0
2009-09-14 16:35:00,132.65,132.68,132.64,132.655,144400000.0
2009-09-14 16:36:00,132.655,132.665,132.61,132.62,402400001.0
2009-09-14 16:37:00,132.62,132.645,132.615,132.615,238200000.0
2009-09-14 16:38:00,132.615,132.615,132.575,132.595,258100000.0
2009-09-14 16:39:00,132.595,132.635,132.585,132.62,343100000.0
2009-09-14 16:40:00,132.62,132.635,132.59,132.625,229400000.0
2009-09-14 16:41:00,132.625,132.65,132.61,132.635,275600000.0
2009-09-14 16:42:00,132.635,132.685,132.61,132.68,383300000.0
2009-09-14 16:43:00,132.675,132.705,132.67,132.705,420500000.0
2009-09-14 16:44:00,132.705,132.71,132.67,132.68,190500000.0
2009-09-14 16:45:00,132.675,132.72,132.675,132.7,224300000.0
2009-09-14 16:46:00,132.705,132.74,132.675,132.695,1061299999.0
2009-09-14 16:47:00,132.695,132.82,132.69,132.805,1070299997.0
2009-09-14 16:48:00,132.81,132.835,132.715,132.715,420000000.0
2009-09-14 16:49:00,132.715,132.725,132.685,132.71,573099999.0
2009-09-14 16:50:00,132.7,132.735,132.69,132.7,388400001.0
2009-09-14 16:51:00,132.705,132.73,132.665,132.68,314500000.0
2009-09-14 16:52:00,132.675,132.685,132.645,132.675,528100000.0
2009-09-14 16:53:00,132.67,132.72,132.66,132.695,476600000.0
2009-09-14 16:54:00,132.695,132.73,132.68,132.7,369000000.0
2009-09-14 16:55:00,132.695,132.72,132.675,132.705,354800000.0
2009-09-14 16:56:00,132.7,132.72,132.685,132.705,208700000.0
2009-09-14 16:57:00,132.7,132.72,132.675,132.685,204600000.0
2009-09-14 16:58:00,132.685,132.685,132.625,132.64,185000000.0
2009-09-14 16:59:00,132.64,132.695,132.63,132.68,229500000.0
2009-09-14 17:00:00,132.68,132.695,132.645,132.65,448400000.0
2009-09-14 17:01:00,132.65,132.685,132.65,132.685,169100000.0
2009-09-14 17:02:00,132.685,132.71,132.655,132.67,220900000.0
2009-09-14 17:03:00,132.67,132.67,132.58,132.64,238900000.0
2009-09-14 17:04:00,132.63,132.65,132.615,132.635,148200000.0
2009-09-14 17:05:00,132.635,132.64,132.6,132.625,115400000.0
2009-09-14 17:06:00,132.625,132.685,132.625,132.675,93200000.0
2009-09-14 17:07:00,132.675,132.725,132.645,132.69,221100000.0
2009-09-14 17:08:00,132.685,132.7,132.655,132.685,128400000.0
2009-09-14 17:09:00,132.685,132.75,132.685,132.75,262400000.0
2009-09-14 17:10:00,132.75,132.76,132.7,132.7,166000000.0
2009-09-14 17:11:00,132.705,132.725,132.685,132.725,182700000.0
2009-09-14 17:12:00,132.725,132.78,132.7,132.765,218900000.0
2009-09-14 17:13:00,132.775,132.79,132.76,132.765,164300000.0
2009-09-14 17:14:00,132.765,132.795,132.75,132.79,262800000.0
2009-09-14 17:15:00,132.79,132.84,132.785,132.84,351700000.0
2009-09-14 17:16:00,132.85,132.85,132.825,132.825,131300000.0
2009-09-14 17:17:00,132.83,132.88,132.825,132.875,160200000.0
2009-09-14 17:18:00,132.875,132.935,132.87,132.92,323500000.0
2009-09-14 17:19:00,132.92,132.925,132.87,132.885,200900000.0
2009-09-14 17:20:00,132.875,132.895,132.865,132.865,149900000.0
2009-09-14 17:21:00,132.865,132.93,132.855,132.92,221400000.0
2009-09-14 17:22:00,132.92,132.925,132.86,132.875,237900000.0
2009-09-14 17:23:00,132.875,132.89,132.845,132.845,139800000.0
2009-09-14 17:24:00,132.845,132.86,132.81,132.82,198500000.0
2009-09-14 17:25:00,132.815,132.85,132.785,132.82,194500000.0
2009-09-14 17:26:00,132.82,132.84,132.82,132.84,91900000.0
2009-09-14 17:27:00,132.835,132.835,132.8,132.805,82400000.0
2009-09-14 17:28:00,132.805,132.81,132.78,132.8,127000000.0
2009-09-14 17:29:00,132.795,132.825,132.77,132.77,189700000.0
2009-09-14 17:30:00,132.77,132.815,132.77,132.81,150000000.0
2009-09-14 17:31:00,132.81,132.84,132.81,132.84,167600000.0
2009-09-14 17:32:00,132.84,132.87,132.835,132.85,119500000.0
2009-09-14 17:33:00,132.85,132.87,132.795,132.835,364500000.0
2009-09-14 17:34:00,132.835,132.885,132.815,132.885,219200000.0
2009-09-14 17:35:00,132.885,132.885,132.85,132.87,289500000.0
2009-09-14 17:36:00,132.875,132.9,132.87,132.89,142500000.0
2009-09-14 17:37:00,132.89,132.89,132.805,132.825,299800000.0
2009-09-14 17:38:00,132.825,132.89,132.825,132.86,390000000.0
2009-09-14 17:39:00,132.86,132.87,132.83,132.845,178600000.0
2009-09-14 17:40:00,132.845,132.85,132.805,132.85,111700000.0
2009-09-14 17:41:00,132.85,132.86,132.81,132.855,232500000.0
2009-09-14 17:42:00,132.855,132.865,132.845,132.855,76400000.0
2009-09-14 17:43:00,132.86,132.865,132.845,132.85,129700000.0
2009-09-14 17:44:00,132.85,132.865,132.84,132.855,194100000.0
2009-09-14 17:45:00,132.855,132.86,132.84,132.84,539900000.0
2009-09-14 17:46:00,132.84,132.865,132.835,132.85,473700000.0
2009-09-14 17:47:00,132.85,132.86,132.785,132.825,345000000.0
2009-09-14 17:48:00,132.825,132.835,132.8,132.805,259000000.0
2009-09-14 17:49:00,132.805,132.825,132.795,132.82,275600000.0
2009-09-14 17:50:00,132.825,132.83,132.815,132.815,143300000.0
2009-09-14 17:51:00,132.815,132.835,132.805,132.825,114200000.0
2009-09-14 17:52:00,132.83,132.88,132.825,132.88,69900000.0
2009-09-14 17:53:00,132.885,132.905,132.88,132.905,78400000.0
2009-09-14 17:54:00,132.9,132.925,132.875,132.88,395100000.0
2009-09-14 17:55:00,132.88,132.885,132.855,132.865,133100000.0
2009-09-14 17:56:00,132.865,132.87,132.85,132.85,57600000.0
2009-09-14 17:57:00,132.85,132.85,132.83,132.83,84900000.0
2009-09-14 17:58:00,132.825,132.835,132.8,132.8,126000000.0
2009-09-14 17:59:00,132.8,132.8,132.74,132.755,179000000.0
2009-09-14 18:00:00,132.755,132.8,132.755,132.785,159100000.0
2009-09-14 18:01:00,132.795,132.795,132.755,132.765,175200000.0
2009-09-14 18:02:00,132.76,132.775,132.76,132.77,88600000.0
2009-09-14 18:03:00,132.77,132.78,132.745,132.755,57800000.0
2009-09-14 18:04:00,132.755,132.76,132.745,132.755,38000000.0
2009-09-14 18:05:00,132.755,132.765,132.705,132.705,141000000.0
2009-09-14 18:06:00,132.705,132.725,132.705,132.72,72500000.0
2009-09-14 18:07:00,132.72,132.72,132.68,132.685,85500000.0
2009-09-14 18:08:00,132.685,132.705,132.68,132.685,41600000.0
2009-09-14 18:09:00,132.69,132.705,132.68,132.7,112700000.0
2009-09-14 18:10:00,132.695,132.7,132.685,132.685,51600000.0
2009-09-14 18:11:00,132.685,132.725,132.685,132.705,68100000.0
2009-09-14 18:12:00,132.7,132.7,132.685,132.695,47600000.0
2009-09-14 18:13:00,132.685,132.73,132.68,132.73,198400000.0
2009-09-14 18:14:00,132.73,132.74,132.72,132.725,194800001.0
2009-09-14 18:15:00,132.725,132.735,132.72,132.73,133100000.0
2009-09-14 18:16:00,132.725,132.785,132.72,132.785,133700000.0
2009-09-14 18:17:00,132.79,132.82,132.78,132.815,127500000.0
2009-09-14 18:18:00,132.815,132.82,132.8,132.8,173100000.0
2009-09-14 18:19:00,132.81,132.815,132.785,132.815,119700000.0
2009-09-14 18:20:00,132.81,132.83,132.775,132.775,109100000.0
2009-09-14 18:21:00,132.775,132.8,132.765,132.8,144500000.0
2009-09-14 18:22:00,132.805,132.815,132.795,132.815,239200000.0
2009-09-14 18:23:00,132.815,132.83,132.81,132.83,194600000.0
2009-09-14 18:24:00,132.835,132.865,132.835,132.855,287500000.0
2009-09-14 18:25:00,132.855,132.865,132.825,132.83,640300000.0
2009-09-14 18:26:00,132.83,132.87,132.83,132.865,212100000.0
2009-09-14 18:27:00,132.865,132.915,132.86,132.89,564699999.0
2009-09-14 18:28:00,132.89,132.895,132.86,132.865,320500000.0
2009-09-14 18:29:00,132.865,132.885,132.865,132.88,184000000.0
2009-09-14 18:30:00,132.88,132.885,132.805,132.81,365400000.0
2009-09-14 18:31:00,132.815,132.825,132.795,132.82,142900000.0
2009-09-14 18:32:00,132.825,132.83,132.8,132.8,83900000.0
2009-09-14 18:33:00,132.8,132.815,132.795,132.795,162100000.0
2009-09-14 18:34:00,132.795,132.795,132.765,132.79,220599999.0
2009-09-14 18:35:00,132.795,132.81,132.775,132.805,62000000.0
2009-09-14 18:36:00,132.805,132.835,132.8,132.815,100600000.0
2009-09-14 18:37:00,132.825,132.835,132.805,132.825,199700000.0
2009-09-14 18:38:00,132.825,132.88,132.815,132.865,192100000.0
2009-09-14 18:39:00,132.87,132.87,132.81,132.825,141900000.0
2009-09-14 18:40:00,132.82,132.82,132.805,132.805,74900000.0
2009-09-14 18:41:00,132.805,132.805,132.805,132.805,38000000.0
2009-09-14 18:42:00,132.805,132.825,132.8,132.82,92200000.0
2009-09-14 18:43:00,132.825,132.855,132.82,132.85,177600000.0
2009-09-14 18:44:00,132.855,132.875,132.855,132.87,155100000.0
2009-09-14 18:45:00,132.865,132.865,132.845,132.855,110700000.0
2009-09-14 18:46:00,132.855,132.865,132.845,132.845,91900000.0
2009-09-14 18:47:00,132.85,132.86,132.84,132.86,76300000.0
2009-09-14 18:48:00,132.86,132.865,132.845,132.85,90400000.0
2009-09-14 18:49:00,132.85,132.88,132.84,132.855,211599999.0
2009-09-14 18:50:00,132.86,132.86,132.835,132.84,179700001.0
2009-09-14 18:51:00,132.84,132.845,132.785,132.815,337800000.0
2009-09-14 18:52:00,132.805,132.815,132.75,132.755,118600000.0
2009-09-14 18:53:00,132.755,132.765,132.75,132.76,74500000.0
2009-09-14 18:54:00,132.76,132.825,132.755,132.815,164700000.0
2009-09-14 18:55:00,132.815,132.82,132.775,132.79,132500000.0
2009-09-14 18:56:00,132.79,132.79,132.725,132.74,108200000.0
2009-09-14 18:57:00,132.735,132.79,132.735,132.79,156100000.0
2009-09-14 18:58:00,132.79,132.83,132.785,132.82,109900000.0
2009-09-14 18:59:00,132.82,132.865,132.81,132.865,282900000.0
2009-09-14 19:00:00,132.865,132.875,132.84,132.87,219500000.0
2009-09-14 19:01:00,132.865,132.87,132.845,132.86,340700001.0
2009-09-14 19:02:00,132.865,132.865,132.84,132.845,101100000.0
2009-09-14 19:03:00,132.845,132.865,132.835,132.855,58300000.0
2009-09-14 19:04:00,132.85,132.86,132.825,132.86,134600000.0
2009-09-14 19:05:00,132.86,132.86,132.815,132.815,75900000.0
2009-09-14 19:06:00,132.815,132.83,132.795,132.795,329100000.0
2009-09-14 19:07:00,132.795,132.845,132.795,132.845,112200000.0
2009-09-14 19:08:00,132.845,132.87,132.835,132.86,99100000.0
2009-09-14 19:09:00,132.865,132.875,132.85,132.865,191500000.0
2009-09-14 19:10:00,132.875,132.885,132.865,132.87,74000000.0
2009-09-14 19:11:00,132.87,132.87,132.845,132.86,287100000.0
2009-09-14 19:12:00,132.86,132.86,132.845,132.845,272600000.0
2009-09-14 19:13:00,132.85,132.86,132.845,132.85,108800000.0
2009-09-14 19:14:00,132.85,132.85,132.825,132.84,293999999.0
2009-09-14 19:15:00,132.835,132.84,132.815,132.82,52200000.0
2009-09-14 19:16:00,132.82,132.825,132.785,132.795,172900000.0
2009-09-14 19:17:00,132.795,132.82,132.79,132.815,127200000.0
2009-09-14 19:18:00,132.815,132.82,132.8,132.815,124000000.0
2009-09-14 19:19:00,132.815,132.815,132.775,132.795,93000000.0
2009-09-14 19:20:00,132.8,132.8,132.775,132.795,109100000.0
2009-09-14 19:21:00,132.795,132.805,132.78,132.78,65800000.0
2009-09-14 19:22:00,132.78,132.785,132.77,132.77,36000000.0
2009-09-14 19:23:00,132.775,132.775,132.765,132.77,117100000.0
2009-09-14 19:24:00,132.78,132.78,132.765,132.775,53000000.0
2009-09-14 19:25:00,132.775,132.795,132.77,132.78,142700000.0
2009-09-14 19:26:00,132.78,132.785,132.775,132.785,79400000.0
2009-09-14 19:27:00,132.785,132.81,132.785,132.8,178200000.0
2009-09-14 19:28:00,132.805,132.82,132.8,132.82,176199999.0
2009-09-14 19:29:00,132.82,132.82,132.76,132.78,265100000.0
2009-09-14 19:30:00,132.78,132.79,132.765,132.78,286200000.0
2009-09-14 19:31:00,132.785,132.785,132.77,132.77,161900000.0
2009-09-14 19:32:00,132.775,132.78,132.76,132.77,26400000.0
2009-09-14 19:33:00,132.77,132.795,132.765,132.78,157600000.0
2009-09-14 19:34:00,132.78,132.785,132.76,132.76,128500000.0
2009-09-14 19:35:00,132.76,132.765,132.715,132.745,169900000.0
2009-09-14 19:36:00,132.745,132.765,132.74,132.765,103700000.0
2009-09-14 19:37:00,132.77,132.81,132.76,132.78,141700000.0
2009-09-14 19:38:00,132.8,132.805,132.795,132.805,167600000.0
2009-09-14 19:39:00,132.805,132.865,132.8,132.86,195400000.0
2009-09-14 19:40:00,132.86,132.87,132.83,132.835,290100000.0
2009-09-14 19:41:00,132.835,132.84,132.825,132.825,92300000.0
2009-09-14 19:42:00,132.83,132.84,132.805,132.82,119800000.0
2009-09-14 19:43:00,132.82,132.825,132.8,132.805,43600000.0
2009-09-14 19:44:00,132.805,132.815,132.78,132.795,81400000.0
2009-09-14 19:45:00,132.795,132.81,132.795,132.81,101300000.0
2009-09-14 19:46:00,132.82,132.855,132.82,132.82,202000000.0
2009-09-14 19:47:00,132.82,132.83,132.815,132.825,162300000.0
2009-09-14 19:48:00,132.81,132.82,132.805,132.82,141700000.0
2009-09-14 19:49:00,132.815,132.815,132.8,132.8,237500000.0
2009-09-14 19:50:00,132.795,132.795,132.755,132.765,173200000.0
2009-09-14 19:51:00,132.765,132.825,132.755,132.825,280400000.0
2009-09-14 19:52:00,132.825,132.83,132.795,132.815,159900000.0
2009-09-14 19:53:00,132.815,132.86,132.8,132.855,469900003.0
2009-09-14 19:54:00,132.86,132.89,132.855,132.875,864900001.0
2009-09-14 19:55:00,132.88,132.895,132.845,132.875,223100000.0
2009-09-14 19:56:00,132.875,132.9,132.86,132.865,134600000.0
2009-09-14 19:57:00,132.875,132.885,132.86,132.86,97000000.0
2009-09-14 19:58:00,132.87,132.87,132.835,132.84,101400000.0
2009-09-14 19:59:00,132.84,132.85,132.825,132.83,200900000.0
2009-09-14 20:00:00,132.83,132.855,132.825,132.85,324700000.0
2009-09-14 20:01:00,132.845,132.855,132.82,132.845,202500000.0
2009-09-14 20:02:00,132.845,132.875,132.83,132.835,344500000.0
2009-09-14 20:03:00,132.845,132.85,132.825,132.83,247800000.0
2009-09-14 20:04:00,132.83,132.855,132.825,132.84,488000000.0
2009-09-14 20:05:00,132.835,132.855,132.835,132.855,736499998.0
2009-09-14 20:06:00,132.855,132.875,132.83,132.845,712300000.0
2009-09-14 20:07:00,132.845,132.85,132.84,132.84,317699998.0
2009-09-14 20:08:00,132.84,132.845,132.84,132.84,52400000.0
2009-09-14 20:09:00,132.835,132.835,132.81,132.82,392200001.0
2009-09-14 20:10:00,132.825,132.845,132.825,132.845,370099998.0
2009-09-14 20:11:00,132.845,132.855,132.84,132.85,240200000.0
2009-09-14 20:12:00,132.85,132.885,132.84,132.87,324000000.0
2009-09-14 20:13:00,132.87,132.89,132.855,132.865,69200000.0
2009-09-14 20:14:00,132.865,132.87,132.86,132.86,55200000.0
2009-09-14 20:15:00,132.86,132.875,132.855,132.87,347800000.0
2009-09-14 20:16:00,132.88,132.885,132.87,132.87,219100000.0
2009-09-14 20:17:00,132.87,132.87,132.855,132.86,106400000.0
2009-09-14 20:18:00,132.855,132.865,132.825,132.835,176600000.0
2009-09-14 20:19:00,132.835,132.835,132.835,132.835,8800000.0
2009-09-14 20:20:00,132.835,132.875,132.835,132.875,76300001.0
2009-09-14 20:21:00,132.87,132.875,132.855,132.855,311900000.0
2009-09-14 20:22:00,132.855,132.87,132.85,132.87,338300000.0
2009-09-14 20:23:00,132.87,132.875,132.865,132.87,74700000.0
2009-09-14 20:24:00,132.87,132.93,132.835,132.895,339800000.0
2009-09-14 20:25:00,132.88,132.945,132.88,132.94,358900000.0
2009-09-14 20:26:00,132.94,132.955,132.925,132.945,482299999.0
2009-09-14 20:27:00,132.95,132.995,132.95,132.985,330500000.0
2009-09-14 20:28:00,132.98,133.01,132.975,133.0,420200000.0
2009-09-14 20:29:00,133.0,133.0,132.945,132.96,519500001.0
2009-09-14 20:30:00,132.965,133.0,132.965,132.975,279500000.0
2009-09-14 20:31:00,132.975,132.98,132.955,132.965,213800000.0
2009-09-14 20:32:00,132.955,132.955,132.93,132.935,237200000.0
2009-09-14 20:33:00,132.935,132.965,132.935,132.965,263800000.0
2009-09-14 20:34:00,132.97,132.97,132.94,132.95,215700000.0
2009-09-14 20:35:00,132.95,133.005,132.945,132.995,182500000.0
2009-09-14 20:36:00,132.995,132.995,132.98,132.985,157600000.0
2009-09-14 20:37:00,132.985,132.985,132.955,132.96,354400000.0
2009-09-14 20:38:00,132.96,132.985,132.955,132.98,420100000.0
2009-09-14 20:39:00,132.985,132.99,132.97,132.985,229900000.0
2009-09-14 20:40:00,132.985,132.985,132.945,132.96,239000000.0
2009-09-14 20:41:00,132.955,132.965,132.95,132.955,175600000.0
2009-09-14 20:42:00,132.96,132.985,132.96,132.98,169000000.0
2009-09-14 20:43:00,132.98,132.985,132.97,132.97,389200000.0
2009-09-14 20:44:00,132.97,132.98,132.965,132.975,143500000.0
2009-09-14 20:45:00,132.97,132.975,132.955,132.96,258300000.0
2009-09-14 20:46:00,132.955,132.975,132.955,132.975,154400000.0
2009-09-14 20:47:00,132.975,132.985,132.97,132.98,182000000.0
2009-09-14 20:48:00,132.975,132.975,132.86,132.87,300600000.0
2009-09-14 20:49:00,132.87,132.91,132.825,132.835,492899998.0
2009-09-14 20:50:00,132.835,132.855,132.81,132.845,389199999.0
2009-09-14 20:51:00,132.865,132.875,132.85,132.87,86400000.0
2009-09-14 20:52:00,132.87,132.9,132.87,132.875,141300000.0
2009-09-14 20:53:00,132.875,132.885,132.875,132.88,60500000.0
2009-09-14 20:54:00,132.885,132.9,132.86,132.865,350800000.0
2009-09-14 20:55:00,132.865,132.9,132.86,132.875,257500000.0
2009-09-14 20:56:00,132.875,132.875,132.825,132.835,139000000.0
2009-09-14 20:57:00,132.835,132.855,132.825,132.845,121000000.0
2009-09-14 20:58:00,132.845,132.855,132.835,132.845,135200000.0
2009-09-14 20:59:00,132.855,132.905,132.845,132.9,174900000.0
2009-09-14 21:00:00,132.9,132.9,132.87,132.87,93600000.0
2009-09-14 21:01:00,132.87,132.87,132.82,132.83,202700000.0
2009-09-14 21:02:00,132.83,132.875,132.815,132.87,230800000.0
2009-09-14 21:03:00,132.87,132.875,132.855,132.855,145200000.0
2009-09-14 21:04:00,132.855,132.855,132.815,132.835,160199999.0
2009-09-14 21:05:00,132.825,132.855,132.825,132.85,119100000.0
2009-09-14 21:06:00,132.85,132.865,132.845,132.865,584700001.0
2009-09-14 21:07:00,132.865,132.885,132.815,132.83,539500003.0
2009-09-14 21:08:00,132.825,132.855,132.815,132.85,185900000.0
2009-09-14 21:09:00,132.85,132.86,132.85,132.85,112300000.0
2009-09-14 21:10:00,132.85,132.86,132.85,132.855,233200000.0
2009-09-14 21:11:00,132.855,132.855,132.825,132.835,223900000.0
2009-09-14 21:12:00,132.84,132.905,132.825,132.875,274100000.0
2009-09-14 21:13:00,132.875,132.895,132.875,132.885,75400000.0
2009-09-14 21:14:00,132.89,132.895,132.85,132.855,220700000.0
2009-09-14 21:15:00,132.855,132.86,132.845,132.85,159000000.0
2009-09-14 21:16:00,132.85,132.875,132.85,132.875,92300001.0
2009-09-14 21:17:00,132.875,132.885,132.84,132.86,113500000.0
2009-09-14 21:18:00,132.865,132.88,132.855,132.875,139000000.0
2009-09-14 21:19:00,132.875,132.885,132.86,132.885,111900001.0
2009-09-14 21:20:00,132.885,132.895,132.87,132.875,85500000.0
2009-09-14 21:21:00,132.875,132.915,132.875,132.915,79500000.0
2009-09-14 21:22:00,132.915,132.92,132.89,132.895,214900000.0
2009-09-14 21:23:00,132.895,132.925,132.895,132.905,168400000.0
2009-09-14 21:24:00,132.905,132.905,132.885,132.895,159100000.0
2009-09-14 21:25:00,132.89,132.9,132.885,132.89,95800000.0
2009-09-14 21:26:00,132.875,132.89,132.865,132.88,240500000.0
2009-09-14 21:27:00,132.88,132.89,132.855,132.855,82100000.0
2009-09-14 21:28:00,132.85,132.85,132.805,132.805,150500000.0
2009-09-14 21:29:00,132.805,132.845,132.8,132.835,203099999.0
2009-09-14 21:30:00,132.835,132.865,132.83,132.865,230499999.0
2009-09-14 21:31:00,132.865,132.87,132.845,132.85,402700001.0
2009-09-14 21:32:00,132.85,132.9,132.85,132.875,133500000.0
2009-09-14 21:33:00,132.88,132.895,132.865,132.89,228100000.0
2009-09-14 21:34:00,132.885,132.91,132.88,132.905,163000000.0
2009-09-14 21:35:00,132.91,132.97,132.895,132.965,334000000.0
2009-09-14 21:36:00,132.96,132.98,132.95,132.97,178900000.0
2009-09-14 21:37:00,132.97,132.985,132.955,132.96,326400000.0
2009-09-14 21:38:00,132.965,132.97,132.955,132.97,173200000.0
2009-09-14 21:39:00,132.97,132.97,132.94,132.95,146300000.0
2009-09-14 21:40:00,132.955,132.98,132.95,132.975,104800000.0
2009-09-14 21:41:00,132.965,132.97,132.95,132.96,176800000.0
2009-09-14 21:42:00,132.96,132.995,132.955,132.985,232200001.0
2009-09-14 21:43:00,132.985,133.02,132.98,133.005,948599996.0
2009-09-14 21:44:00,133.01,133.035,132.985,133.015,394400000.0
2009-09-14 21:45:00,133.01,133.03,133.005,133.03,114000000.0
2009-09-14 21:46:00,133.035,133.04,133.01,133.03,119600000.0
2009-09-14 21:47:00,133.035,133.035,132.995,132.995,153400000.0
2009-09-14 21:48:00,132.995,133.015,132.985,133.005,126500000.0
2009-09-14 21:49:00,133.005,133.01,132.97,132.975,144100000.0
2009-09-14 21:50:00,132.98,132.98,132.97,132.975,75500000.0
2009-09-14 21:51:00,132.975,132.975,132.965,132.97,48900000.0
2009-09-14 21:52:00,132.965,132.97,132.94,132.97,227100000.0
2009-09-14 21:53:00,132.965,132.97,132.895,132.925,402000000.0
2009-09-14 21:54:00,132.925,132.925,132.88,132.9,43800000.0
2009-09-14 21:55:00,132.9,132.9,132.895,132.895,17800000.0
2009-09-14 21:56:00,132.895,132.9,132.89,132.895,110000000.0
2009-09-14 21:57:00,132.895,132.9,132.89,132.9,67000000.0
2009-09-14 21:58:00,132.9,132.925,132.9,132.925,147499999.0
2009-09-14 21:59:00,132.92,132.955,132.9,132.93,250900000.0
2009-09-14 22:00:00,132.93,132.94,132.905,132.91,226500000.0
2009-09-14 22:01:00,132.92,132.94,132.91,132.94,64800000.0
2009-09-14 22:02:00,132.95,132.95,132.915,132.93,45100000.0
2009-09-14 22:03:00,132.925,132.96,132.925,132.96,35700000.0
2009-09-14 22:04:00,132.96,132.97,132.945,132.96,83800000.0
2009-09-14 22:05:00,132.96,132.98,132.96,132.98,47800000.0
2009-09-14 22:06:00,132.97,132.97,132.95,132.97,49200000.0
2009-09-14 22:07:00,132.965,132.97,132.96,132.97,165600000.0
2009-09-14 22:08:00,132.965,132.985,132.96,132.965,103900000.0
2009-09-14 22:09:00,132.965,132.97,132.96,132.965,54700000.0
2009-09-14 22:10:00,132.96,132.975,132.96,132.96,57700000.0
2009-09-14 22:11:00,132.97,133.025,132.96,133.025,176099999.0
2009-09-14 22:12:00,133.02,133.065,133.01,133.015,233600000.0
2009-09-14 22:13:00,133.01,133.015,132.96,132.975,118700000.0
2009-09-14 22:14:00,132.98,133.005,132.98,132.995,154100000.0
2009-09-14 22:15:00,132.99,132.99,132.975,132.98,107500000.0
2009-09-14 22:16:00,132.98,132.98,132.955,132.955,153200000.0
2009-09-14 22:17:00,132.955,132.96,132.955,132.955,38000000.0
2009-09-14 22:18:00,132.955,132.96,132.95,132.95,29400000.0
2009-09-14 22:19:00,132.95,132.95,132.95,132.95,12400000.0
2009-09-14 22:20:00,132.95,132.95,132.945,132.945,12000000.0
2009-09-14 22:21:00,132.945,132.95,132.945,132.95,15700000.0
2009-09-14 22:22:00,132.945,132.97,132.945,132.97,47500000.0
2009-09-14 22:23:00,132.97,132.975,132.97,132.97,19200000.0
2009-09-14 22:24:00,132.97,132.97,132.955,132.96,23300000.0
2009-09-14 22:25:00,132.96,133.0,132.96,132.98,138000000.0
2009-09-14 22:26:00,132.98,132.985,132.96,132.985,102300000.0
2009-09-14 22:27:00,132.98,132.99,132.98,132.98,101600000.0
2009-09-14 22:28:00,132.985,132.985,132.985,132.985,13000000.0
2009-09-14 22:29:00,132.985,132.99,132.98,132.985,27600000.0
2009-09-14 22:30:00,132.985,132.99,132.98,132.985,34100000.0
2009-09-14 22:31:00,132.98,132.985,132.98,132.98,17300000.0
2009-09-14 22:32:00,132.98,132.985,132.98,132.985,19000000.0
2009-09-14 22:33:00,132.985,132.995,132.98,132.985,28000000.0
2009-09-14 22:34:00,132.98,132.985,132.98,132.98,21000000.0
2009-09-14 22:35:00,132.98,132.985,132.98,132.98,7600000.0
2009-09-14 22:36:00,132.975,132.985,132.975,132.98,64400000.0
2009-09-14 22:37:00,132.98,132.995,132.97,132.975,80800000.0
2009-09-14 22:38:00,132.97,132.98,132.965,132.98,19000000.0
2009-09-14 22:39:00,132.975,132.985,132.955,132.98,59800000.0
2009-09-14 22:40:00,132.98,132.98,132.935,132.98,178200000.0
2009-09-14 22:41:00,132.98,132.98,132.95,132.96,51200000.0
2009-09-14 22:42:00,132.955,132.965,132.955,132.955,30000000.0
2009-09-14 22:43:00,132.955,132.965,132.955,132.965,48600000.0
2009-09-14 22:44:00,132.965,132.995,132.96,132.995,50300000.0
2009-09-14 22:45:00,132.995,132.995,132.945,132.945,62900000.0
2009-09-14 22:46:00,132.96,132.99,132.955,132.98,112000000.0
2009-09-14 22:47:00,132.985,132.985,132.955,132.955,73900000.0
2009-09-14 22:48:00,132.955,132.97,132.955,132.965,121700000.0
2009-09-14 22:49:00,132.965,132.965,132.96,132.96,68200000.0
2009-09-14 22:50:00,132.965,132.965,132.935,132.95,230700000.0
2009-09-14 22:51:00,132.95,132.97,132.95,132.965,284299998.0
2009-09-14 22:52:00,132.96,132.985,132.94,132.955,125900000.0
2009-09-14 22:53:00,132.95,132.955,132.945,132.945,20000000.0
2009-09-14 22:54:00,132.955,132.955,132.945,132.95,8000000.0
2009-09-14 22:55:00,132.95,132.95,132.935,132.94,54700000.0
2009-09-14 22:56:00,132.94,132.965,132.94,132.96,131800000.0
2009-09-14 22:57:00,132.96,132.96,132.94,132.95,23000000.0
2009-09-14 22:58:00,132.95,132.96,132.94,132.94,18500000.0
2009-09-14 22:59:00,132.94,132.94,132.885,132.91,73100000.0
2009-09-14 23:00:00,132.895,132.93,132.88,132.905,13000000.0
2009-09-14 23:01:00,132.92,132.935,132.92,132.92,9600000.0
2009-09-14 23:02:00,132.935,132.995,132.935,132.945,14000000.0
2009-09-14 23:03:00,132.945,132.96,132.935,132.945,9000000.0
2009-09-14 23:04:00,132.945,132.96,132.88,132.94,31100000.0
2009-09-14 23:05:00,132.94,132.955,132.935,132.935,13200000.0
2009-09-14 23:06:00,132.935,132.955,132.93,132.94,27200000.0
2009-09-14 23:07:00,132.94,132.975,132.93,132.93,17300000.0
2009-09-14 23:08:00,132.95,132.955,132.93,132.95,11000000.0
2009-09-14 23:09:00,132.96,132.96,132.945,132.955,7000000.0
2009-09-14 23:10:00,132.945,132.96,132.915,132.925,25200000.0
2009-09-14 23:11:00,132.94,132.975,132.925,132.975,16800000.0
2009-09-14 23:12:00,132.97,132.98,132.95,132.95,20600000.0
2009-09-14 23:13:00,132.955,132.96,132.94,132.94,25700000.0
2009-09-14 23:14:00,132.965,132.97,132.965,132.97,5000000.0
2009-09-14 23:15:00,132.96,132.96,132.95,132.955,20500000.0
2009-09-14 23:16:00,132.965,132.985,132.965,132.975,29800000.0
2009-09-14 23:17:00,132.98,132.98,132.915,132.955,20700000.0
2009-09-14 23:18:00,132.955,132.96,132.94,132.94,11400000.0
2009-09-14 23:19:00,132.935,132.935,132.93,132.93,7900000.0
2009-09-14 23:20:00,132.93,132.93,132.93,132.93,10500000.0
2009-09-14 23:21:00,132.93,132.95,132.93,132.95,16200000.0
2009-09-14 23:22:00,132.955,132.96,132.95,132.96,8800000.0
2009-09-14 23:23:00,132.96,132.965,132.93,132.94,37500000.0
2009-09-14 23:24:00,132.94,132.955,132.935,132.945,34500000.0
2009-09-14 23:25:00,132.96,132.98,132.935,132.94,28900000.0
2009-09-14 23:26:00,132.94,132.955,132.93,132.93,38800000.0
2009-09-14 23:27:00,132.93,132.955,132.93,132.955,25800000.0
2009-09-14 23:28:00,132.955,132.965,132.945,132.955,49500000.0
2009-09-14 23:29:00,132.955,132.97,132.95,132.965,34500000.0
2009-09-14 23:30:00,132.965,132.98,132.955,132.975,16800000.0
2009-09-14 23:31:00,132.975,132.975,132.96,132.96,62800000.0
2009-09-14 23:32:00,132.96,132.96,132.92,132.92,105200000.0
2009-09-14 23:33:00,132.935,132.955,132.935,132.955,126100000.0
2009-09-14 23:34:00,132.955,132.96,132.935,132.945,76900000.0
2009-09-14 23:35:00,132.945,132.96,132.91,132.95,53100000.0
2009-09-14 23:36:00,132.935,132.96,132.935,132.955,38600000.0
2009-09-14 23:37:00,132.955,132.955,132.95,132.95,7200000.0
2009-09-14 23:38:00,132.95,132.95,132.93,132.935,5200000.0
2009-09-14 23:39:00,132.93,132.96,132.92,132.92,95500000.0
2009-09-14 23:40:00,132.925,132.94,132.925,132.94,57100000.0
2009-09-14 23:41:00,132.935,132.955,132.93,132.945,63000000.0
2009-09-14 23:42:00,132.95,132.965,132.95,132.955,70600000.0
2009-09-14 23:43:00,132.955,132.965,132.955,132.965,36500000.0
2009-09-14 23:44:00,132.96,132.975,132.96,132.96,15600000.0
2009-09-14 23:45:00,132.96,132.96,132.96,132.96,9400000.0
2009-09-14 23:46:00,132.955,132.96,132.95,132.95,5200000.0
2009-09-14 23:47:00,132.955,132.96,132.955,132.96,8000000.0
2009-09-14 23:48:00,132.955,132.965,132.955,132.96,5100000.0
2009-09-14 23:49:00,132.95,132.95,132.945,132.945,10100000.0
2009-09-14 23:50:00,132.945,132.96,132.945,132.96,35800000.0
2009-09-14 23:51:00,132.96,132.96,132.96,132.96,9000000.0
2009-09-14 23:52:00,132.96,132.96,132.96,132.96,11000000.0
2009-09-14 23:53:00,132.96,132.96,132.96,132.96,2000000.0
2009-09-14 23:54:00,132.96,132.96,132.96,132.96,1000000.0
2009-09-14 23:55:00,132.96,132.96,132.925,132.94,15000000.0
2009-09-14 23:56:00,132.935,132.945,132.93,132.935,36200000.0
2009-09-14 23:57:00,132.935,132.945,132.925,132.94,49800000.0
2009-09-14 23:58:00,132.94,132.96,132.94,132.945,76500000.0
2009-09-14 23:59:00,132.955,132.965,132.945,132.945,45100000.0
2009-09-15 00:00:00,132.95,133.0,132.95,132.985,99400000.0
2009-09-15 00:01:00,132.985,132.985,132.945,132.945,121200000.0
2009-09-15 00:02:00,132.945,132.945,132.905,132.905,21000000.0
2009-09-15 00:03:00,132.905,132.925,132.905,132.925,27700000.0
2009-09-15 00:04:00,132.935,132.94,132.925,132.935,55500000.0
2009-09-15 00:05:00,132.94,132.95,132.93,132.945,66000000.0
2009-09-15 00:06:00,132.945,132.95,132.945,132.95,5000000.0
2009-09-15 00:07:00,132.945,132.95,132.935,132.94,23300000.0
2009-09-15 00:08:00,132.945,132.95,132.94,132.94,37700000.0
2009-09-15 00:09:00,132.94,132.955,132.94,132.955,30000000.0
2009-09-15 00:10:00,132.96,132.96,132.945,132.945,38500000.0
2009-09-15 00:11:00,132.945,132.965,132.945,132.965,33200000.0
2009-09-15 00:12:00,132.965,132.97,132.965,132.965,42100000.0
2009-09-15 00:13:00,132.965,132.98,132.955,132.97,75800000.0
2009-09-15 00:14:00,132.96,132.98,132.96,132.97,23000000.0
2009-09-15 00:15:00,132.97,132.97,132.96,132.96,26400000.0
2009-09-15 00:16:00,132.96,132.96,132.935,132.95,28800000.0
2009-09-15 00:17:00,132.945,132.95,132.89,132.925,109600000.0
2009-09-15 00:18:00,132.925,132.935,132.92,132.925,57800000.0
2009-09-15 00:19:00,132.93,132.945,132.93,132.94,40400000.0
2009-09-15 00:20:00,132.945,132.945,132.94,132.94,4000000.0
2009-09-15 00:21:00,132.95,132.95,132.94,132.94,12000000.0
2009-09-15 00:22:00,132.95,132.95,132.935,132.945,48700000.0
2009-09-15 00:23:00,132.95,132.95,132.94,132.95,63500000.0
2009-09-15 00:24:00,132.96,132.965,132.945,132.96,43000000.0
2009-09-15 00:25:00,132.96,132.975,132.945,132.955,64400000.0
2009-09-15 00:26:00,132.96,132.99,132.95,132.975,59800000.0
2009-09-15 00:27:00,132.975,132.975,132.96,132.96,27600000.0
2009-09-15 00:28:00,132.96,132.975,132.96,132.97,59600000.0
2009-09-15 00:29:00,132.975,132.975,132.95,132.95,67300000.0
2009-09-15 00:30:00,132.955,132.965,132.945,132.965,65200000.0
2009-09-15 00:31:00,132.965,132.965,132.96,132.96,17000000.0
2009-09-15 00:32:00,132.955,132.965,132.94,132.94,53200000.0
2009-09-15 00:33:00,132.94,132.945,132.92,132.92,85400000.0
2009-09-15 00:34:00,132.92,132.925,132.895,132.905,91900000.0
2009-09-15 00:35:00,132.905,132.905,132.895,132.895,2600000.0
2009-09-15 00:36:00,132.895,132.895,132.895,132.895,22900000.0
2009-09-15 00:37:00,132.895,132.895,132.895,132.895,16800000.0
2009-09-15 00:38:00,132.895,132.915,132.895,132.905,45900000.0
2009-09-15 00:39:00,132.905,132.91,132.905,132.91,6200000.0
2009-09-15 00:40:00,132.91,132.935,132.91,132.925,24300000.0
2009-09-15 00:41:00,132.925,132.935,132.905,132.905,53400000.0
2009-09-15 00:42:00,132.905,132.91,132.905,132.91,25400000.0
2009-09-15 00:43:00,132.91,132.91,132.905,132.905,24200000.0
2009-09-15 00:44:00,132.91,132.915,132.91,132.915,2000000.0
2009-09-15 00:45:00,132.905,132.907,132.905,132.906,1000000.0
2009-09-15 00:46:00,132.915,132.915,132.915,132.915,1000000.0
2009-09-15 00:47:00,132.915,132.92,132.915,132.92,14400000.0
2009-09-15 00:48:00,132.915,132.915,132.915,132.915,2400000.0
2009-09-15 00:49:00,132.915,132.915,132.915,132.915,10800000.0
2009-09-15 00:50:00,132.915,132.92,132.915,132.915,9400000.0
2009-09-15 00:51:00,132.92,132.92,132.915,132.915,13000000.0
2009-09-15 00:52:00,132.915,132.915,132.91,132.915,16000000.0
2009-09-15 00:53:00,132.925,132.955,132.915,132.94,49300000.0
2009-09-15 00:54:00,132.94,132.94,132.935,132.94,9400000.0
2009-09-15 00:55:00,132.94,132.945,132.935,132.94,41700000.0
2009-09-15 00:56:00,132.945,132.945,132.94,132.945,9800000.0
2009-09-15 00:57:00,132.94,132.945,132.94,132.945,8200000.0
2009-09-15 00:58:00,132.945,132.945,132.92,132.935,13800000.0
2009-09-15 00:59:00,132.935,132.95,132.925,132.925,31900000.0
2009-09-15 01:00:00,132.925,132.925,132.905,132.915,21800000.0
2009-09-15 01:01:00,132.92,132.975,132.92,132.96,92400000.0
2009-09-15 01:02:00,132.965,132.975,132.94,132.94,109400000.0
2009-09-15 01:03:00,132.95,132.95,132.925,132.925,52800000.0
2009-09-15 01:04:00,132.925,132.94,132.915,132.925,53700000.0
2009-09-15 01:05:00,132.93,132.93,132.9,132.9,112800000.0
2009-09-15 01:06:00,132.9,132.91,132.895,132.895,77400000.0
2009-09-15 01:07:00,132.895,132.895,132.875,132.875,92800000.0
2009-09-15 01:08:00,132.88,132.89,132.88,132.89,46600000.0
2009-09-15 01:09:00,132.89,132.89,132.875,132.875,52500000.0
2009-09-15 01:10:00,132.875,132.875,132.82,132.825,94200000.0
2009-09-15 01:11:00,132.835,132.86,132.82,132.825,188700000.0
2009-09-15 01:12:00,132.84,132.84,132.81,132.81,96500000.0
2009-09-15 01:13:00,132.825,132.845,132.825,132.835,63900000.0
2009-09-15 01:14:00,132.84,132.855,132.84,132.85,37900000.0
2009-09-15 01:15:00,132.855,132.855,132.83,132.84,35400000.0
2009-09-15 01:16:00,132.84,132.84,132.785,132.815,156600000.0
2009-09-15 01:17:00,132.81,132.83,132.81,132.83,53200000.0
2009-09-15 01:18:00,132.84,132.845,132.835,132.835,47000000.0
2009-09-15 01:19:00,132.835,132.835,132.825,132.83,40900000.0
2009-09-15 01:20:00,132.83,132.83,132.805,132.805,35700000.0
2009-09-15 01:21:00,132.805,132.805,132.79,132.79,43400000.0
2009-09-15 01:22:00,132.78,132.81,132.78,132.805,28400000.0
2009-09-15 01:23:00,132.81,132.835,132.81,132.825,36600000.0
2009-09-15 01:24:00,132.83,132.83,132.83,132.83,22600000.0
2009-09-15 01:25:00,132.835,132.845,132.83,132.83,27200000.0
2009-09-15 01:26:00,132.83,132.84,132.825,132.84,33500000.0
2009-09-15 01:27:00,132.84,132.845,132.84,132.845,20900000.0
2009-09-15 01:28:00,132.845,132.865,132.84,132.865,13200000.0
2009-09-15 01:29:00,132.865,132.88,132.85,132.875,122100000.0
2009-09-15 01:30:00,132.885,132.895,132.875,132.875,46300000.0
2009-09-15 01:31:00,132.89,132.895,132.875,132.895,31200000.0
2009-09-15 01:32:00,132.885,132.92,132.86,132.915,101400000.0
2009-09-15 01:33:00,132.915,132.915,132.89,132.89,47800000.0
2009-09-15 01:34:00,132.885,132.91,132.88,132.89,73500000.0
2009-09-15 01:35:00,132.89,132.895,132.885,132.895,26800000.0
2009-09-15 01:36:00,132.89,132.915,132.875,132.89,109700000.0
2009-09-15 01:37:00,132.885,132.93,132.885,132.92,125900000.0
2009-09-15 01:38:00,132.925,132.95,132.92,132.95,76700000.0
2009-09-15 01:39:00,132.94,132.95,132.925,132.925,51600000.0
2009-09-15 01:40:00,132.925,132.985,132.92,132.965,103500000.0
2009-09-15 01:41:00,132.965,132.985,132.96,132.97,163700000.0
2009-09-15 01:42:00,132.97,132.985,132.965,132.985,87900000.0
2009-09-15 01:43:00,132.99,133.025,132.99,133.025,180100000.0
2009-09-15 01:44:00,133.02,133.02,132.99,133.005,57600000.0
2009-09-15 01:45:00,133.005,133.005,132.99,133.005,89900000.0
2009-09-15 01:46:00,133.005,133.015,132.99,132.995,54900000.0
2009-09-15 01:47:00,133.0,133.015,132.985,133.015,155200000.0
2009-09-15 01:48:00,133.01,133.015,132.995,132.995,115700000.0
2009-09-15 01:49:00,132.995,133.0,132.995,132.995,53100000.0
2009-09-15 01:50:00,132.995,132.995,132.97,132.985,126100000.0
2009-09-15 01:51:00,132.985,133.025,132.98,133.015,44800000.0
2009-09-15 01:52:00,133.01,133.035,133.01,133.02,74900000.0
2009-09-15 01:53:00,133.02,133.02,132.99,133.0,108900000.0
2009-09-15 01:54:00,133.0,133.005,132.985,132.99,66600000.0
2009-09-15 01:55:00,132.99,132.995,132.97,132.99,107100000.0
2009-09-15 01:56:00,132.99,133.085,132.985,133.08,156900000.0
2009-09-15 01:57:00,133.08,133.09,133.055,133.07,167600000.0
2009-09-15 01:58:00,133.065,133.08,133.06,133.06,133500000.0
2009-09-15 01:59:00,133.06,133.06,133.03,133.03,215700000.0
2009-09-15 02:00:00,133.03,133.03,133.005,133.005,92100000.0
2009-09-15 02:01:00,133.005,133.005,132.96,132.99,87700000.0
2009-09-15 02:02:00,132.985,133.025,132.985,133.025,67600000.0
2009-09-15 02:03:00,133.025,133.135,133.015,133.12,199100000.0
2009-09-15 02:04:00,133.115,133.125,133.1,133.11,88700000.0
2009-09-15 02:05:00,133.11,133.175,133.11,133.165,97000000.0
2009-09-15 02:06:00,133.155,133.22,133.145,133.21,189800000.0
2009-09-15 02:07:00,133.21,133.225,133.16,133.18,188500000.0
2009-09-15 02:08:00,133.18,133.19,133.145,133.155,101800000.0
2009-09-15 02:09:00,133.15,133.195,133.135,133.195,147800000.0
2009-09-15 02:10:00,133.19,133.195,133.15,133.165,119400000.0
2009-09-15 02:11:00,133.16,133.175,133.15,133.165,80800000.0
2009-09-15 02:12:00,133.175,133.175,133.155,133.16,54800000.0
2009-09-15 02:13:00,133.16,133.195,133.16,133.18,95600000.0
2009-09-15 02:14:00,133.18,133.19,133.17,133.18,56600000.0
2009-09-15 02:15:00,133.18,133.255,133.18,133.255,183200000.0
2009-09-15 02:16:00,133.26,133.305,133.26,133.29,243500000.0
2009-09-15 02:17:00,133.29,133.305,133.28,133.295,139600000.0
2009-09-15 02:18:00,133.295,133.295,133.27,133.27,92500000.0
2009-09-15 02:19:00,133.275,133.3,133.265,133.28,103200000.0
2009-09-15 02:20:00,133.28,133.32,133.275,133.3,275600000.0
2009-09-15 02:21:00,133.31,133.315,133.285,133.3,175400000.0
2009-09-15 02:22:00,133.3,133.3,133.26,133.27,119300000.0
2009-09-15 02:23:00,133.27,133.27,133.255,133.26,78200000.0
2009-09-15 02:24:00,133.26,133.26,133.25,133.25,58200000.0
2009-09-15 02:25:00,133.245,133.245,133.21,133.225,55100000.0
2009-09-15 02:26:00,133.23,133.245,133.205,133.22,62400000.0
2009-09-15 02:27:00,133.22,133.24,133.205,133.22,114600000.0
2009-09-15 02:28:00,133.22,133.22,133.2,133.205,53200000.0
2009-09-15 02:29:00,133.205,133.225,133.205,133.22,51600000.0
2009-09-15 02:30:00,133.22,133.225,133.215,133.215,9600000.0
2009-09-15 02:31:00,133.215,133.275,133.21,133.26,109200000.0
2009-09-15 02:32:00,133.265,133.325,133.26,133.285,90000000.0
2009-09-15 02:33:00,133.29,133.29,133.235,133.265,119200000.0
2009-09-15 02:34:00,133.265,133.27,133.19,133.19,96000000.0
2009-09-15 02:35:00,133.195,133.24,133.18,133.225,76400000.0
2009-09-15 02:36:00,133.225,133.225,133.145,133.205,169800000.0
2009-09-15 02:37:00,133.205,133.22,133.2,133.21,68700000.0
2009-09-15 02:38:00,133.205,133.215,133.19,133.205,102600000.0
2009-09-15 02:39:00,133.205,133.21,133.185,133.185,66800000.0
2009-09-15 02:40:00,133.19,133.21,133.16,133.21,106200000.0
2009-09-15 02:41:00,133.21,133.21,133.17,133.18,144300000.0
2009-09-15 02:42:00,133.185,133.185,133.15,133.18,114300000.0
2009-09-15 02:43:00,133.18,133.205,133.175,133.2,102500000.0
2009-09-15 02:44:00,133.195,133.205,133.175,133.185,109300000.0
2009-09-15 02:45:00,133.185,133.185,133.17,133.17,75300000.0
2009-09-15 02:46:00,133.17,133.18,133.16,133.16,80800000.0
2009-09-15 02:47:00,133.155,133.175,133.155,133.175,57400000.0
2009-09-15 02:48:00,133.175,133.19,133.165,133.18,57600000.0
2009-09-15 02:49:00,133.18,133.25,133.18,133.245,204800000.0
2009-09-15 02:50:00,133.245,133.285,133.235,133.265,204700000.0
2009-09-15 02:51:00,133.26,133.275,133.255,133.265,83500000.0
2009-09-15 02:52:00,133.265,133.265,133.19,133.2,137900000.0
2009-09-15 02:53:00,133.2,133.235,133.2,133.21,152900000.0
2009-09-15 02:54:00,133.21,133.235,133.21,133.225,249200000.0
2009-09-15 02:55:00,133.23,133.24,133.215,133.23,148700000.0
2009-09-15 02:56:00,133.23,133.275,133.225,133.27,70700000.0
2009-09-15 02:57:00,133.27,133.27,133.225,133.23,82700000.0
2009-09-15 02:58:00,133.23,133.23,133.2,133.2,71000000.0
2009-09-15 02:59:00,133.2,133.2,133.13,133.135,195200000.0
2009-09-15 03:00:00,133.135,133.195,133.12,133.18,187500000.0
2009-09-15 03:01:00,133.18,133.205,133.15,133.2,123600000.0
2009-09-15 03:02:00,133.2,133.2,133.165,133.165,86700000.0
2009-09-15 03:03:00,133.16,133.19,133.15,133.19,102100000.0
2009-09-15 03:04:00,133.195,133.2,133.165,133.165,103400000.0
2009-09-15 03:05:00,133.165,133.17,133.13,133.13,140900000.0
2009-09-15 03:06:00,133.13,133.15,133.125,133.14,271400000.0
2009-09-15 03:07:00,133.14,133.145,133.065,133.07,223200000.0
2009-09-15 03:08:00,133.065,133.085,133.045,133.08,209700000.0
2009-09-15 03:09:00,133.08,133.085,133.03,133.04,200100000.0
2009-09-15 03:10:00,133.04,133.07,133.015,133.06,170300000.0
2009-09-15 03:11:00,133.055,133.055,132.985,133.015,196300000.0
2009-09-15 03:12:00,133.01,133.03,133.005,133.02,135900000.0
2009-09-15 03:13:00,133.02,133.045,133.02,133.03,130600000.0
2009-09-15 03:14:00,133.045,133.045,133.025,133.03,145400000.0
2009-09-15 03:15:00,133.03,133.04,132.985,133.015,184500000.0
2009-09-15 03:16:00,133.015,133.06,133.005,133.05,215800000.0
2009-09-15 03:17:00,133.05,133.05,133.025,133.03,112000000.0
2009-09-15 03:18:00,133.03,133.03,132.995,133.005,98000000.0
2009-09-15 03:19:00,133.005,133.035,132.985,133.025,137700000.0
2009-09-15 03:20:00,133.015,133.035,132.97,133.015,182800000.0
2009-09-15 03:21:00,133.015,133.025,132.98,132.995,111800000.0
2009-09-15 03:22:00,132.995,133.015,132.99,133.015,80200000.0
2009-09-15 03:23:00,133.015,133.015,133.0,133.0,94100000.0
2009-09-15 03:24:00,133.0,133.03,132.99,133.03,188600000.0
2009-09-15 03:25:00,133.03,133.08,133.03,133.065,205500000.0
2009-09-15 03:26:00,133.065,133.07,133.035,133.055,124600000.0
2009-09-15 03:27:00,133.05,133.08,133.035,133.075,64400000.0
2009-09-15 03:28:00,133.075,133.08,133.055,133.065,84700000.0
2009-09-15 03:29:00,133.06,133.075,133.02,133.02,114500000.0
2009-09-15 03:30:00,133.02,133.05,133.01,133.02,182600000.0
2009-09-15 03:31:00,133.015,133.05,133.015,133.04,153900000.0
2009-09-15 03:32:00,133.04,133.05,132.955,132.965,147500000.0
2009-09-15 03:33:00,132.965,132.99,132.95,132.96,172500000.0
2009-09-15 03:34:00,132.96,133.005,132.955,132.985,191600000.0
2009-09-15 03:35:00,132.975,132.99,132.96,132.96,92100000.0
2009-09-15 03:36:00,132.96,132.96,132.915,132.93,180300000.0
2009-09-15 03:37:00,132.93,132.98,132.93,132.975,173700000.0
2009-09-15 03:38:00,132.975,132.985,132.96,132.96,140000000.0
2009-09-15 03:39:00,132.96,132.97,132.905,132.92,182000000.0
2009-09-15 03:40:00,132.915,132.925,132.9,132.925,251600000.0
2009-09-15 03:41:00,132.925,133.025,132.925,132.995,257200000.0
2009-09-15 03:42:00,132.995,132.995,132.93,132.945,239400000.0
2009-09-15 03:43:00,132.945,132.97,132.93,132.97,193100000.0
2009-09-15 03:44:00,132.97,133.03,132.97,133.0,253400000.0
2009-09-15 03:45:00,133.0,133.005,132.98,133.0,155000000.0
2009-09-15 03:46:00,133.0,133.03,132.985,133.03,180900000.0
2009-09-15 03:47:00,133.03,133.035,133.015,133.035,162000000.0
2009-09-15 03:48:00,133.035,133.045,133.02,133.025,109100000.0
2009-09-15 03:49:00,133.025,133.115,133.015,133.11,217600000.0
2009-09-15 03:50:00,133.11,133.12,133.085,133.09,328800000.0
2009-09-15 03:51:00,133.085,133.095,133.07,133.085,201700000.0
2009-09-15 03:52:00,133.09,133.11,133.05,133.055,169600000.0
2009-09-15 03:53:00,133.055,133.075,133.05,133.065,212900000.0
2009-09-15 03:54:00,133.055,133.12,133.055,133.1,108600000.0
2009-09-15 03:55:00,133.1,133.115,133.1,133.105,160100000.0
2009-09-15 03:56:00,133.105,133.115,133.035,133.05,199100000.0
2009-09-15 03:57:00,133.04,133.075,133.025,133.07,132200000.0
2009-09-15 03:58:00,133.075,133.11,133.07,133.075,172100000.0
2009-09-15 03:59:00,133.065,133.115,133.065,133.115,74800000.0
2009-09-15 04:00:00,133.105,133.11,133.065,133.085,153100000.0
2009-09-15 04:01:00,133.085,133.09,133.055,133.075,204100000.0
2009-09-15 04:02:00,133.085,133.11,133.075,133.11,230700000.0
2009-09-15 04:03:00,133.11,133.11,133.075,133.085,291100000.0
2009-09-15 04:04:00,133.075,133.13,133.07,133.115,165700000.0
2009-09-15 04:05:00,133.105,133.125,133.1,133.105,262999999.0
2009-09-15 04:06:00,133.105,133.12,133.105,133.105,65300000.0
2009-09-15 04:07:00,133.1,133.135,133.1,133.11,106800000.0
2009-09-15 04:08:00,133.115,133.12,133.105,133.105,58100000.0
2009-09-15 04:09:00,133.105,133.105,133.06,133.07,74900000.0
2009-09-15 04:10:00,133.07,133.09,133.07,133.09,42400000.0
2009-09-15 04:11:00,133.085,133.095,133.08,133.085,31000000.0
2009-09-15 04:12:00,133.085,133.09,133.06,133.075,193700000.0
2009-09-15 04:13:00,133.075,133.085,133.06,133.07,100800000.0
2009-09-15 04:14:00,133.07,133.085,133.065,133.07,230200000.0
2009-09-15 04:15:00,133.07,133.09,133.055,133.09,111100000.0
2009-09-15 04:16:00,133.095,133.11,133.07,133.08,66100000.0
2009-09-15 04:17:00,133.08,133.095,133.08,133.095,134100000.0
2009-09-15 04:18:00,133.095,133.095,133.09,133.09,17400000.0
2009-09-15 04:19:00,133.095,133.12,133.095,133.12,12100000.0
2009-09-15 04:20:00,133.12,133.12,133.105,133.105,59600000.0
2009-09-15 04:21:00,133.11,133.125,133.1,133.115,58300000.0
2009-09-15 04:22:00,133.115,133.12,133.115,133.115,9000000.0
2009-09-15 04:23:00,133.115,133.115,133.1,133.105,36600000.0
2009-09-15 04:24:00,133.105,133.105,133.07,133.075,139300000.0
2009-09-15 04:25:00,133.075,133.18,133.075,133.17,102300000.0
2009-09-15 04:26:00,133.17,133.2,133.145,133.175,311500000.0
2009-09-15 04:27:00,133.175,133.245,133.17,133.215,128500000.0
2009-09-15 04:28:00,133.215,133.215,133.185,133.19,70200000.0
2009-09-15 04:29:00,133.19,133.195,133.14,133.155,95100000.0
2009-09-15 04:30:00,133.155,133.185,133.15,133.175,120900000.0
2009-09-15 04:31:00,133.165,133.175,133.125,133.16,184800000.0
2009-09-15 04:32:00,133.155,133.155,133.135,133.135,65300000.0
2009-09-15 04:33:00,133.135,133.18,133.135,133.17,59300000.0
2009-09-15 04:34:00,133.17,133.195,133.165,133.195,68200000.0
2009-09-15 04:35:00,133.185,133.265,133.15,133.21,385300000.0
2009-09-15 04:36:00,133.205,133.27,133.175,133.27,342900000.0
2009-09-15 04:37:00,133.27,133.275,133.23,133.25,249499999.0
2009-09-15 04:38:00,133.25,133.25,133.185,133.185,292600000.0
2009-09-15 04:39:00,133.185,133.225,133.185,133.21,171800000.0
2009-09-15 04:40:00,133.21,133.22,133.2,133.205,176100000.0
2009-09-15 04:41:00,133.21,133.22,133.205,133.205,219900000.0
2009-09-15 04:42:00,133.21,133.215,133.19,133.195,155600000.0
2009-09-15 04:43:00,133.195,133.215,133.195,133.205,77800000.0
2009-09-15 04:44:00,133.205,133.205,133.18,133.18,104900000.0
2009-09-15 04:45:00,133.18,133.205,133.165,133.205,118500000.0
2009-09-15 04:46:00,133.205,133.205,133.16,133.16,110700000.0
2009-09-15 04:47:00,133.16,133.17,133.115,133.14,200200000.0
2009-09-15 04:48:00,133.14,133.15,133.135,133.14,95500000.0
2009-09-15 04:49:00,133.14,133.16,133.14,133.15,115300000.0
2009-09-15 04:50:00,133.155,133.16,133.14,133.16,185700000.0
2009-09-15 04:51:00,133.165,133.195,133.16,133.19,148100000.0
2009-09-15 04:52:00,133.19,133.21,133.19,133.19,130100000.0
2009-09-15 04:53:00,133.19,133.195,133.165,133.17,134600000.0
2009-09-15 04:54:00,133.17,133.185,133.155,133.16,231500000.0
2009-09-15 04:55:00,133.16,133.18,133.135,133.145,171400000.0
2009-09-15 04:56:00,133.15,133.155,133.145,133.145,65500000.0
2009-09-15 04:57:00,133.14,133.15,133.105,133.115,173000000.0
2009-09-15 04:58:00,133.115,133.15,133.11,133.15,192500000.0
2009-09-15 04:59:00,133.15,133.15,133.13,133.135,103500000.0
2009-09-15 05:00:00,133.135,133.17,133.135,133.17,62200000.0
2009-09-15 05:01:00,133.17,133.18,133.145,133.18,187000000.0
2009-09-15 05:02:00,133.175,133.175,133.13,133.135,477800000.0
2009-09-15 05:03:00,133.135,133.15,133.12,133.125,194600000.0
2009-09-15 05:04:00,133.115,133.145,133.105,133.115,231500000.0
2009-09-15 05:05:00,133.115,133.12,133.1,133.115,213100000.0
2009-09-15 05:06:00,133.115,133.135,133.1,133.135,135400000.0
2009-09-15 05:07:00,133.135,133.16,133.135,133.15,166900000.0
2009-09-15 05:08:00,133.15,133.155,133.135,133.145,125800000.0
2009-09-15 05:09:00,133.145,133.165,133.145,133.165,78700000.0
2009-09-15 05:10:00,133.165,133.17,133.15,133.165,104900000.0
2009-09-15 05:11:00,133.17,133.175,133.165,133.17,76000000.0
2009-09-15 05:12:00,133.175,133.18,133.16,133.175,78700000.0
2009-09-15 05:13:00,133.175,133.175,133.165,133.165,19400000.0
2009-09-15 05:14:00,133.165,133.17,133.135,133.14,176000000.0
2009-09-15 05:15:00,133.14,133.18,133.14,133.175,137600000.0
2009-09-15 05:16:00,133.175,133.175,133.16,133.165,73700000.0
2009-09-15 05:17:00,133.18,133.18,133.165,133.165,94000000.0
2009-09-15 05:18:00,133.175,133.175,133.15,133.16,73900000.0
2009-09-15 05:19:00,133.16,133.17,133.16,133.16,70100000.0
2009-09-15 05:20:00,133.165,133.175,133.16,133.165,100800000.0
2009-09-15 05:21:00,133.175,133.2,133.16,133.2,91700000.0
2009-09-15 05:22:00,133.205,133.205,133.175,133.175,121200000.0
2009-09-15 05:23:00,133.175,133.19,133.165,133.18,89600000.0
2009-09-15 05:24:00,133.18,133.19,133.17,133.175,147900000.0
2009-09-15 05:25:00,133.175,133.195,133.175,133.195,82300000.0
2009-09-15 05:26:00,133.2,133.21,133.19,133.205,123200000.0
2009-09-15 05:27:00,133.205,133.205,133.18,133.185,74000000.0
2009-09-15 05:28:00,133.19,133.19,133.175,133.18,94800000.0
2009-09-15 05:29:00,133.18,133.24,133.18,133.23,172000000.0
2009-09-15 05:30:00,133.23,133.23,133.205,133.215,129900000.0
2009-09-15 05:31:00,133.215,133.215,133.185,133.195,69700000.0
2009-09-15 05:32:00,133.195,133.21,133.195,133.205,94300000.0
2009-09-15 05:33:00,133.205,133.21,133.2,133.2,61000000.0
2009-09-15 05:34:00,133.2,133.21,133.195,133.21,81600000.0
2009-09-15 05:35:00,133.205,133.205,133.175,133.175,70600000.0
2009-09-15 05:36:00,133.175,133.19,133.16,133.18,129300000.0
2009-09-15 05:37:00,133.18,133.18,133.13,133.155,180700000.0
2009-09-15 05:38:00,133.155,133.155,133.13,133.135,149300000.0
2009-09-15 05:39:00,133.135,133.145,133.13,133.135,116400000.0
2009-09-15 05:40:00,133.135,133.145,133.13,133.135,88800000.0
2009-09-15 05:41:00,133.135,133.145,133.13,133.145,128200000.0
2009-09-15 05:42:00,133.145,133.145,133.135,133.145,69300000.0
2009-09-15 05:43:00,133.145,133.175,133.145,133.165,102400000.0
2009-09-15 05:44:00,133.16,133.16,133.15,133.155,51100000.0
2009-09-15 05:45:00,133.155,133.155,133.14,133.15,52500000.0
2009-09-15 05:46:00,133.15,133.16,133.14,133.16,142000000.0
2009-09-15 05:47:00,133.16,133.165,133.155,133.155,72700000.0
2009-09-15 05:48:00,133.155,133.155,133.15,133.15,56400000.0
2009-09-15 05:49:00,133.15,133.16,133.14,133.14,100900000.0
2009-09-15 05:50:00,133.14,133.15,133.135,133.15,57300000.0
2009-09-15 05:51:00,133.15,133.155,133.135,133.135,108500000.0
2009-09-15 05:52:00,133.14,133.145,133.13,133.13,136600000.0
2009-09-15 05:53:00,133.13,133.135,133.13,133.135,37000000.0
2009-09-15 05:54:00,133.15,133.15,133.14,133.145,29100000.0
2009-09-15 05:55:00,133.145,133.15,133.13,133.14,219600000.0
2009-09-15 05:56:00,133.14,133.145,133.135,133.145,51100000.0
2009-09-15 05:57:00,133.145,133.145,133.13,133.145,78600000.0
2009-09-15 05:58:00,133.145,133.145,133.13,133.135,143100000.0
2009-09-15 05:59:00,133.135,133.135,133.105,133.115,106700000.0
2009-09-15 06:00:00,133.12,133.135,133.12,133.125,75900000.0
2009-09-15 06:01:00,133.13,133.14,133.12,133.125,84900000.0
2009-09-15 06:02:00,133.125,133.155,133.125,133.15,81500000.0
2009-09-15 06:03:00,133.15,133.15,133.12,133.13,159600000.0
2009-09-15 06:04:00,133.135,133.15,133.13,133.15,114300000.0
2009-09-15 06:05:00,133.15,133.155,133.135,133.155,108600000.0
2009-09-15 06:06:00,133.155,133.18,133.14,133.17,124000000.0
2009-09-15 06:07:00,133.17,133.215,133.15,133.2,226500000.0
2009-09-15 06:08:00,133.2,133.215,133.185,133.2,291900000.0
2009-09-15 06:09:00,133.2,133.215,133.185,133.205,164800000.0
2009-09-15 06:10:00,133.205,133.205,133.185,133.19,96500000.0
2009-09-15 06:11:00,133.195,133.21,133.185,133.21,234800000.0
2009-09-15 06:12:00,133.205,133.225,133.205,133.21,151600000.0
2009-09-15 06:13:00,133.215,133.22,133.19,133.2,181800000.0
2009-09-15 06:14:00,133.195,133.195,133.14,133.15,197700000.0
2009-09-15 06:15:00,133.15,133.16,133.135,133.16,98500000.0
2009-09-15 06:16:00,133.15,133.16,133.15,133.15,90200000.0
2009-09-15 06:17:00,133.15,133.175,133.145,133.17,163200000.0
2009-09-15 06:18:00,133.17,133.175,133.165,133.17,54900000.0
2009-09-15 06:19:00,133.17,133.195,133.17,133.17,158000000.0
2009-09-15 06:20:00,133.17,133.18,133.15,133.175,132100000.0
2009-09-15 06:21:00,133.18,133.185,133.165,133.17,167400000.0
2009-09-15 06:22:00,133.17,133.19,133.17,133.19,61000000.0
2009-09-15 06:23:00,133.19,133.225,133.18,133.19,165500000.0
2009-09-15 06:24:00,133.195,133.215,133.185,133.205,147100000.0
2009-09-15 06:25:00,133.21,133.21,133.185,133.2,233200000.0
2009-09-15 06:26:00,133.2,133.21,133.175,133.18,143200000.0
2009-09-15 06:27:00,133.19,133.215,133.19,133.205,150800000.0
2009-09-15 06:28:00,133.205,133.22,133.2,133.2,66200000.0
2009-09-15 06:29:00,133.2,133.205,133.17,133.19,85100000.0
2009-09-15 06:30:00,133.19,133.19,133.165,133.17,135900000.0
2009-09-15 06:31:00,133.17,133.17,133.15,133.15,159500000.0
2009-09-15 06:32:00,133.15,133.15,133.14,133.15,152400000.0
2009-09-15 06:33:00,133.15,133.165,133.145,133.16,124300000.0
2009-09-15 06:34:00,133.165,133.17,133.14,133.14,54200000.0
2009-09-15 06:35:00,133.15,133.15,133.13,133.14,115900000.0
2009-09-15 06:36:00,133.15,133.15,133.11,133.13,55600000.0
2009-09-15 06:37:00,133.13,133.14,133.125,133.125,84400000.0
2009-09-15 06:38:00,133.125,133.125,133.125,133.125,15100000.0
2009-09-15 06:39:00,133.13,133.165,133.13,133.16,117000000.0
2009-09-15 06:40:00,133.16,133.185,133.16,133.175,106100000.0
2009-09-15 06:41:00,133.175,133.18,133.15,133.17,133300000.0
2009-09-15 06:42:00,133.17,133.19,133.165,133.19,75200000.0
2009-09-15 06:43:00,133.19,133.195,133.185,133.195,82500000.0
2009-09-15 06:44:00,133.195,133.2,133.175,133.195,139100000.0
2009-09-15 06:45:00,133.19,133.19,133.17,133.175,104700000.0
2009-09-15 06:46:00,133.175,133.185,133.17,133.18,103800000.0
2009-09-15 06:47:00,133.18,133.185,133.17,133.17,96500000.0
2009-09-15 06:48:00,133.165,133.165,133.125,133.14,150500000.0
2009-09-15 06:49:00,133.14,133.16,133.135,133.135,78200000.0
2009-09-15 06:50:00,133.135,133.145,133.13,133.135,85500000.0
2009-09-15 06:51:00,133.135,133.155,133.13,133.14,126000000.0
2009-09-15 06:52:00,133.14,133.165,133.14,133.165,116500000.0
2009-09-15 06:53:00,133.165,133.19,133.165,133.19,126200000.0
2009-09-15 06:54:00,133.19,133.19,133.165,133.18,78700000.0
2009-09-15 06:55:00,133.185,133.19,133.155,133.17,155600000.0
2009-09-15 06:56:00,133.16,133.175,133.16,133.165,121200000.0
2009-09-15 06:57:00,133.165,133.165,133.145,133.16,134500000.0
2009-09-15 06:58:00,133.16,133.17,133.145,133.16,235900000.0
2009-09-15 06:59:00,133.16,133.16,133.14,133.145,117400000.0
2009-09-15 07:00:00,133.145,133.155,133.14,133.145,106200000.0
2009-09-15 07:01:00,133.145,133.15,133.14,133.14,73400000.0
2009-09-15 07:02:00,133.14,133.145,133.14,133.14,35600000.0
2009-09-15 07:03:00,133.14,133.14,133.125,133.125,29900000.0
2009-09-15 07:04:00,133.125,133.125,133.1,133.11,134700000.0
2009-09-15 07:05:00,133.11,133.115,133.05,133.065,247900000.0
2009-09-15 07:06:00,133.065,133.105,133.065,133.1,161700000.0
2009-09-15 07:07:00,133.1,133.1,133.08,133.1,166000000.0
2009-09-15 07:08:00,133.1,133.1,133.085,133.085,62400000.0
2009-09-15 07:09:00,133.085,133.085,133.06,133.06,68400000.0
2009-09-15 07:10:00,133.06,133.075,133.05,133.055,190800000.0
2009-09-15 07:11:00,133.055,133.075,133.055,133.07,66500000.0
2009-09-15 07:12:00,133.065,133.07,133.045,133.065,154900000.0
2009-09-15 07:13:00,133.065,133.07,133.06,133.06,218200000.0
2009-09-15 07:14:00,133.06,133.065,133.06,133.065,106700000.0
2009-09-15 07:15:00,133.065,133.065,133.06,133.06,38000000.0
2009-09-15 07:16:00,133.06,133.065,133.06,133.06,48800000.0
2009-09-15 07:17:00,133.06,133.105,133.06,133.105,61100000.0
2009-09-15 07:18:00,133.105,133.115,133.09,133.105,117000000.0
2009-09-15 07:19:00,133.105,133.125,133.105,133.12,238200000.0
2009-09-15 07:20:00,133.12,133.12,133.11,133.11,48300000.0
2009-09-15 07:21:00,133.11,133.11,133.105,133.105,23600000.0
2009-09-15 07:22:00,133.105,133.115,133.1,133.1,70900000.0
2009-09-15 07:23:00,133.1,133.12,133.1,133.115,127900000.0
2009-09-15 07:24:00,133.115,133.115,133.115,133.115,39100000.0
2009-09-15 07:25:00,133.115,133.115,133.11,133.11,65400000.0
2009-09-15 07:26:00,133.11,133.12,133.11,133.12,262200000.0
2009-09-15 07:27:00,133.12,133.12,133.11,133.115,123300000.0
2009-09-15 07:28:00,133.115,133.115,133.115,133.115,3000000.0
2009-09-15 07:29:00,133.115,133.115,133.105,133.105,67600000.0
2009-09-15 07:30:00,133.1,133.115,133.09,133.115,104400000.0
2009-09-15 07:31:00,133.115,133.115,133.095,133.105,64800000.0
2009-09-15 07:32:00,133.11,133.11,133.09,133.09,30400000.0
2009-09-15 07:33:00,133.095,133.105,133.085,133.1,92200000.0
2009-09-15 07:34:00,133.1,133.105,133.08,133.095,46900000.0
2009-09-15 07:35:00,133.095,133.105,133.09,133.105,72200000.0
2009-09-15 07:36:00,133.1,133.105,133.1,133.1,44800000.0
2009-09-15 07:37:00,133.1,133.13,133.1,133.125,82000000.0
2009-09-15 07:38:00,133.125,133.13,133.115,133.115,108400000.0
2009-09-15 07:39:00,133.115,133.16,133.115,133.155,120000000.0
2009-09-15 07:40:00,133.155,133.215,133.155,133.2,199700000.0
2009-09-15 07:41:00,133.2,133.245,133.2,133.235,362700000.0
2009-09-15 07:42:00,133.245,133.285,133.23,133.265,377200000.0
2009-09-15 07:43:00,133.27,133.285,133.22,133.225,315200000.0
2009-09-15 07:44:00,133.225,133.26,133.225,133.25,118700000.0
2009-09-15 07:45:00,133.25,133.25,133.23,133.24,177000000.0
2009-09-15 07:46:00,133.24,133.27,133.225,133.26,153400000.0
2009-09-15 07:47:00,133.26,133.26,133.24,133.24,81800000.0
2009-09-15 07:48:00,133.245,133.26,133.245,133.25,61600000.0
2009-09-15 07:49:00,133.245,133.25,133.195,133.205,184000000.0
2009-09-15 07:50:00,133.21,133.245,133.21,133.23,178500000.0
2009-09-15 07:51:00,133.23,133.275,133.23,133.26,141200000.0
2009-09-15 07:52:00,133.26,133.27,133.24,133.255,132900000.0
2009-09-15 07:53:00,133.255,133.265,133.245,133.265,262100000.0
2009-09-15 07:54:00,133.265,133.295,133.25,133.255,222500000.0
2009-09-15 07:55:00,133.255,133.27,133.22,133.23,165500000.0
2009-09-15 07:56:00,133.23,133.24,133.225,133.24,104700000.0
2009-09-15 07:57:00,133.24,133.275,133.24,133.27,85600000.0
2009-09-15 07:58:00,133.27,133.275,133.245,133.26,101900000.0
2009-09-15 07:59:00,133.26,133.285,133.25,133.27,164300000.0
2009-09-15 08:00:00,133.27,133.27,133.23,133.25,202500000.0
2009-09-15 08:01:00,133.25,133.265,133.25,133.26,130200000.0
2009-09-15 08:02:00,133.255,133.27,133.25,133.255,355400000.0
2009-09-15 08:03:00,133.255,133.275,133.245,133.27,367699999.0
2009-09-15 08:04:00,133.27,133.285,133.265,133.265,209300000.0
2009-09-15 08:05:00,133.265,133.295,133.25,133.26,332500000.0
2009-09-15 08:06:00,133.265,133.27,133.25,133.255,118400000.0
2009-09-15 08:07:00,133.25,133.27,133.25,133.265,130300000.0
2009-09-15 08:08:00,133.265,133.29,133.265,133.275,182600000.0
2009-09-15 08:09:00,133.26,133.29,133.26,133.285,175400000.0
2009-09-15 08:10:00,133.29,133.385,133.275,133.355,352100000.0
2009-09-15 08:11:00,133.355,133.365,133.34,133.35,254100000.0
2009-09-15 08:12:00,133.345,133.35,133.325,133.335,144200000.0
2009-09-15 08:13:00,133.335,133.35,133.32,133.32,302599999.0
2009-09-15 08:14:00,133.32,133.325,133.27,133.27,325300000.0
2009-09-15 08:15:00,133.265,133.28,133.24,133.26,198000000.0
2009-09-15 08:16:00,133.26,133.26,133.23,133.245,195800000.0
2009-09-15 08:17:00,133.245,133.265,133.23,133.23,249130000.0
2009-09-15 08:18:00,133.23,133.245,133.21,133.215,288300000.0
2009-09-15 08:19:00,133.22,133.235,133.2,133.205,204300000.0
2009-09-15 08:20:00,133.21,133.22,133.175,133.185,261300000.0
2009-09-15 08:21:00,133.19,133.19,133.135,133.165,148200000.0
2009-09-15 08:22:00,133.165,133.185,133.15,133.155,303800001.0
2009-09-15 08:23:00,133.155,133.195,133.15,133.18,182800000.0
2009-09-15 08:24:00,133.18,133.18,133.165,133.17,250400000.0
2009-09-15 08:25:00,133.18,133.2,133.175,133.18,232000000.0
2009-09-15 08:26:00,133.18,133.18,133.115,133.14,289500000.0
2009-09-15 08:27:00,133.145,133.185,133.135,133.18,345500000.0
2009-09-15 08:28:00,133.18,133.2,133.175,133.195,217500000.0
2009-09-15 08:29:00,133.195,133.195,133.175,133.175,330100000.0
2009-09-15 08:30:00,133.18,133.2,133.155,133.155,157800000.0
2009-09-15 08:31:00,133.15,133.195,133.15,133.185,144600000.0
2009-09-15 08:32:00,133.18,133.185,133.15,133.17,141000000.0
2009-09-15 08:33:00,133.17,133.185,133.135,133.175,231200000.0
2009-09-15 08:34:00,133.17,133.185,133.145,133.185,174400000.0
2009-09-15 08:35:00,133.185,133.2,133.185,133.195,196000000.0
2009-09-15 08:36:00,133.195,133.23,133.19,133.195,255600000.0
2009-09-15 08:37:00,133.195,133.205,133.17,133.2,280800000.0
2009-09-15 08:38:00,133.19,133.2,133.16,133.165,322000000.0
2009-09-15 08:39:00,133.16,133.18,133.13,133.15,210500000.0
2009-09-15 08:40:00,133.14,133.185,133.14,133.165,282900000.0
2009-09-15 08:41:00,133.17,133.19,133.165,133.17,241200000.0
2009-09-15 08:42:00,133.175,133.205,133.175,133.2,218000000.0
2009-09-15 08:43:00,133.195,133.22,133.195,133.195,213300000.0
2009-09-15 08:44:00,133.19,133.235,133.19,133.205,189600000.0
2009-09-15 08:45:00,133.215,133.23,133.185,133.2,133200000.0
2009-09-15 08:46:00,133.2,133.21,133.195,133.205,87900000.0
2009-09-15 08:47:00,133.205,133.265,133.205,133.26,125000000.0
2009-09-15 08:48:00,133.255,133.255,133.21,133.22,226000001.0
2009-09-15 08:49:00,133.23,133.23,133.135,133.165,527299998.0
2009-09-15 08:50:00,133.165,133.175,133.14,133.17,348800001.0
2009-09-15 08:51:00,133.16,133.195,133.135,133.18,420100000.0
2009-09-15 08:52:00,133.17,133.175,133.155,133.165,208700000.0
2009-09-15 08:53:00,133.175,133.185,133.155,133.185,268099999.0
2009-09-15 08:54:00,133.185,133.24,133.17,133.2,647600001.0
2009-09-15 08:55:00,133.21,133.215,133.19,133.2,511799998.0
2009-09-15 08:56:00,133.2,133.205,133.175,133.185,279700000.0
2009-09-15 08:57:00,133.185,133.21,133.17,133.21,673700002.0
2009-09-15 08:58:00,133.21,133.21,133.175,133.19,296000001.0
2009-09-15 08:59:00,133.19,133.235,133.16,133.235,342900001.0
2009-09-15 09:00:00,133.235,133.25,133.16,133.2,758699999.0
2009-09-15 09:01:00,133.205,133.24,133.175,133.175,475899999.0
2009-09-15 09:02:00,133.175,133.205,133.135,133.205,466100001.0
2009-09-15 09:03:00,133.195,133.195,133.135,133.175,504500003.0
2009-09-15 09:04:00,133.175,133.225,133.165,133.22,423999999.0
2009-09-15 09:05:00,133.225,133.225,133.135,133.18,508700002.0
2009-09-15 09:06:00,133.18,133.18,133.155,133.165,226000000.0
2009-09-15 09:07:00,133.155,133.165,133.13,133.145,694600001.0
2009-09-15 09:08:00,133.145,133.175,133.13,133.155,479399998.0
2009-09-15 09:09:00,133.155,133.175,133.135,133.165,301699999.0
2009-09-15 09:10:00,133.165,133.17,133.115,133.125,603000003.0
2009-09-15 09:11:00,133.13,133.145,133.12,133.145,296200001.0
2009-09-15 09:12:00,133.14,133.17,133.14,133.155,356900000.0
2009-09-15 09:13:00,133.155,133.16,133.13,133.145,243299999.0
2009-09-15 09:14:00,133.155,133.155,133.13,133.155,138200000.0
2009-09-15 09:15:00,133.155,133.16,133.11,133.12,145700000.0
2009-09-15 09:16:00,133.12,133.125,133.095,133.1,202400000.0
2009-09-15 09:17:00,133.1,133.135,133.1,133.12,116700000.0
2009-09-15 09:18:00,133.11,133.13,133.1,133.13,146000000.0
2009-09-15 09:19:00,133.13,133.13,133.1,133.115,248000000.0
2009-09-15 09:20:00,133.115,133.12,133.08,133.085,395200000.0
2009-09-15 09:21:00,133.09,133.1,133.05,133.085,417799996.0
2009-09-15 09:22:00,133.085,133.1,133.07,133.095,371900001.0
2009-09-15 09:23:00,133.095,133.1,133.045,133.06,482200001.0
2009-09-15 09:24:00,133.06,133.09,133.045,133.085,164800000.0
2009-09-15 09:25:00,133.075,133.11,133.07,133.105,174000000.0
2009-09-15 09:26:00,133.11,133.13,133.1,133.13,263000000.0
2009-09-15 09:27:00,133.125,133.18,133.125,133.165,457300000.0
2009-09-15 09:28:00,133.16,133.195,133.135,133.185,332800000.0
2009-09-15 09:29:00,133.185,133.195,133.165,133.185,402500000.0
2009-09-15 09:30:00,133.19,133.23,133.145,133.145,541600000.0
2009-09-15 09:31:00,133.145,133.19,133.13,133.19,404900000.0
2009-09-15 09:32:00,133.18,133.255,133.175,133.185,831100000.0
2009-09-15 09:33:00,133.185,133.21,133.17,133.19,268100000.0
2009-09-15 09:34:00,133.19,133.19,133.12,133.135,353999997.0
2009-09-15 09:35:00,133.135,133.145,133.125,133.145,258200001.0
2009-09-15 09:36:00,133.15,133.175,133.135,133.145,458099999.0
2009-09-15 09:37:00,133.15,133.16,133.11,133.115,372100000.0
2009-09-15 09:38:00,133.12,133.15,133.12,133.12,169300000.0
2009-09-15 09:39:00,133.12,133.13,133.095,133.115,321800000.0
2009-09-15 09:40:00,133.115,133.14,133.07,133.08,308500001.0
2009-09-15 09:41:00,133.08,133.105,133.08,133.09,177900000.0
2009-09-15 09:42:00,133.09,133.09,133.03,133.055,410499999.0
2009-09-15 09:43:00,133.055,133.085,133.045,133.065,276300000.0
2009-09-15 09:44:00,133.065,133.075,133.045,133.055,292100000.0
2009-09-15 09:45:00,133.055,133.065,133.03,133.03,214700000.0
2009-09-15 09:46:00,133.03,133.05,132.985,132.995,310400000.0
2009-09-15 09:47:00,132.995,133.015,132.975,133.015,169800000.0
2009-09-15 09:48:00,133.005,133.04,133.005,133.02,185400000.0
2009-09-15 09:49:00,133.015,133.055,133.015,133.025,255400000.0
2009-09-15 09:50:00,133.02,133.035,133.01,133.015,258600000.0
2009-09-15 09:51:00,133.015,133.04,133.005,133.025,365500000.0
2009-09-15 09:52:00,133.025,133.035,132.995,133.0,406500000.0
2009-09-15 09:53:00,133.005,133.005,132.98,132.995,232400000.0
2009-09-15 09:54:00,132.995,133.01,132.96,132.975,248100000.0
2009-09-15 09:55:00,132.98,133.0,132.96,132.96,122500000.0
2009-09-15 09:56:00,132.965,132.99,132.965,132.985,160500000.0
2009-09-15 09:57:00,132.985,133.01,132.975,133.01,241800000.0
2009-09-15 09:58:00,133.01,133.03,132.97,132.995,249700000.0
2009-09-15 09:59:00,132.995,133.025,132.99,133.025,302900000.0
2009-09-15 10:00:00,133.025,133.045,133.0,133.045,293600000.0
2009-09-15 10:01:00,133.05,133.055,133.025,133.03,147500000.0
2009-09-15 10:02:00,133.03,133.04,132.96,132.99,320600000.0
2009-09-15 10:03:00,132.99,133.005,132.945,132.95,217700000.0
2009-09-15 10:04:00,132.945,132.96,132.895,132.955,259500000.0
2009-09-15 10:05:00,132.945,132.985,132.935,132.95,298800000.0
2009-09-15 10:06:00,132.955,133.005,132.955,132.985,215700000.0
2009-09-15 10:07:00,132.985,132.985,132.965,132.975,139500000.0
2009-09-15 10:08:00,132.975,133.015,132.975,132.995,146300000.0
2009-09-15 10:09:00,132.995,133.06,132.995,133.03,316200000.0
2009-09-15 10:10:00,133.035,133.05,132.995,133.015,333800000.0
2009-09-15 10:11:00,133.015,133.015,132.975,132.975,306000000.0
2009-09-15 10:12:00,132.975,133.01,132.955,132.985,303200000.0
2009-09-15 10:13:00,132.985,132.985,132.97,132.985,115700000.0
2009-09-15 10:14:00,132.975,132.975,132.95,132.965,352200000.0
2009-09-15 10:15:00,132.965,132.965,132.925,132.925,319600000.0
2009-09-15 10:16:00,132.925,132.945,132.925,132.935,190200000.0
2009-09-15 10:17:00,132.935,132.955,132.93,132.95,238900000.0
2009-09-15 10:18:00,132.955,132.98,132.955,132.98,79400000.0
2009-09-15 10:19:00,132.985,133.025,132.985,133.005,195100000.0
2009-09-15 10:20:00,133.0,133.005,132.975,132.99,195400000.0
2009-09-15 10:21:00,132.99,133.0,132.98,132.995,134000000.0
2009-09-15 10:22:00,132.995,133.015,132.995,133.01,202600000.0
2009-09-15 10:23:00,133.01,133.015,133.005,133.015,83199999.0
2009-09-15 10:24:00,133.01,133.01,132.98,133.005,164000000.0
2009-09-15 10:25:00,133.0,133.035,132.995,133.025,120800000.0
2009-09-15 10:26:00,133.025,133.075,133.025,133.07,203800000.0
2009-09-15 10:27:00,133.07,133.075,133.05,133.055,161500000.0
2009-09-15 10:28:00,133.06,133.07,133.05,133.07,173600000.0
2009-09-15 10:29:00,133.065,133.075,133.055,133.075,141700000.0
2009-09-15 10:30:00,133.075,133.125,133.055,133.055,246200000.0
2009-09-15 10:31:00,133.05,133.065,133.035,133.065,233800000.0
2009-09-15 10:32:00,133.065,133.07,133.01,133.015,265300000.0
2009-09-15 10:33:00,133.015,133.025,132.97,132.97,112500000.0
2009-09-15 10:34:00,132.98,133.015,132.955,132.975,175800000.0
2009-09-15 10:35:00,132.98,133.01,132.98,133.005,117800000.0
2009-09-15 10:36:00,133.005,133.055,133.0,133.01,155100000.0
2009-09-15 10:37:00,133.015,133.035,133.01,133.035,93400000.0
2009-09-15 10:38:00,133.03,133.04,133.01,133.01,112100000.0
2009-09-15 10:39:00,133.01,133.02,132.965,133.015,223100000.0
2009-09-15 10:40:00,133.01,133.03,133.0,133.015,206700000.0
2009-09-15 10:41:00,133.015,133.045,133.005,133.035,114600000.0
2009-09-15 10:42:00,133.035,133.115,133.035,133.09,160200000.0
2009-09-15 10:43:00,133.1,133.115,133.08,133.11,125900000.0
2009-09-15 10:44:00,133.1,133.115,133.07,133.075,83900000.0
2009-09-15 10:45:00,133.08,133.085,133.035,133.065,120300000.0
2009-09-15 10:46:00,133.06,133.06,133.045,133.055,59800000.0
2009-09-15 10:47:00,133.055,133.08,133.04,133.08,117300000.0
2009-09-15 10:48:00,133.08,133.08,133.045,133.055,122100000.0
2009-09-15 10:49:00,133.065,133.065,133.0,133.015,347700000.0
2009-09-15 10:50:00,133.025,133.06,133.025,133.035,357200000.0
2009-09-15 10:51:00,133.035,133.055,133.03,133.035,505200001.0
2009-09-15 10:52:00,133.035,133.035,133.015,133.015,89300000.0
2009-09-15 10:53:00,133.015,133.02,133.005,133.01,165500000.0
2009-09-15 10:54:00,133.01,133.025,132.985,133.015,154600000.0
2009-09-15 10:55:00,133.015,133.03,133.01,133.02,96400000.0
2009-09-15 10:56:00,133.025,133.045,133.015,133.02,116200000.0
2009-09-15 10:57:00,133.025,133.035,133.0,133.005,163300000.0
2009-09-15 10:58:00,133.0,133.035,132.995,133.035,200100001.0
2009-09-15 10:59:00,133.03,133.06,133.015,133.04,177800000.0
2009-09-15 11:00:00,133.04,133.055,132.85,132.945,272900000.0
2009-09-15 11:01:00,132.945,132.945,132.84,132.85,472100000.0
2009-09-15 11:02:00,132.85,132.925,132.85,132.865,451899999.0
2009-09-15 11:03:00,132.875,132.875,132.825,132.845,404700000.0
2009-09-15 11:04:00,132.845,132.865,132.825,132.865,262200000.0
2009-09-15 11:05:00,132.865,132.895,132.845,132.89,241600000.0
2009-09-15 11:06:00,132.895,132.905,132.875,132.875,303300000.0
2009-09-15 11:07:00,132.875,132.875,132.845,132.875,311600000.0
2009-09-15 11:08:00,132.875,132.905,132.875,132.89,177200000.0
2009-09-15 11:09:00,132.89,132.96,132.885,132.96,192500000.0
2009-09-15 11:10:00,132.96,132.98,132.94,132.95,233900000.0
2009-09-15 11:11:00,132.95,132.96,132.945,132.95,284600000.0
2009-09-15 11:12:00,132.945,132.95,132.91,132.92,180100000.0
2009-09-15 11:13:00,132.92,132.945,132.915,132.935,139400000.0
2009-09-15 11:14:00,132.94,132.955,132.94,132.955,243500000.0
2009-09-15 11:15:00,132.955,132.975,132.955,132.975,95700000.0
2009-09-15 11:16:00,132.965,132.965,132.945,132.96,88800000.0
2009-09-15 11:17:00,132.96,132.96,132.935,132.935,63700000.0
2009-09-15 11:18:00,132.935,132.95,132.925,132.94,244500000.0
2009-09-15 11:19:00,132.94,132.94,132.895,132.915,224000000.0
2009-09-15 11:20:00,132.915,132.915,132.885,132.885,221600000.0
2009-09-15 11:21:00,132.885,132.91,132.885,132.905,130300000.0
2009-09-15 11:22:00,132.905,132.915,132.895,132.91,219000000.0
2009-09-15 11:23:00,132.91,132.915,132.875,132.88,213300000.0
2009-09-15 11:24:00,132.88,132.89,132.855,132.885,293400000.0
2009-09-15 11:25:00,132.89,132.89,132.845,132.845,270500000.0
2009-09-15 11:26:00,132.83,132.915,132.83,132.91,286100000.0
2009-09-15 11:27:00,132.905,132.95,132.905,132.935,280100000.0
2009-09-15 11:28:00,132.935,132.945,132.895,132.91,217600000.0
2009-09-15 11:29:00,132.915,132.965,132.915,132.955,132600000.0
2009-09-15 11:30:00,132.955,132.955,132.915,132.945,173100000.0
2009-09-15 11:31:00,132.95,132.975,132.95,132.96,238200000.0
2009-09-15 11:32:00,132.96,132.98,132.955,132.97,260700000.0
2009-09-15 11:33:00,132.98,132.98,132.955,132.975,283600000.0
2009-09-15 11:34:00,132.975,133.0,132.97,133.0,212500000.0
2009-09-15 11:35:00,133.0,133.0,132.955,132.97,170300000.0
2009-09-15 11:36:00,132.97,132.98,132.95,132.965,198600000.0
2009-09-15 11:37:00,132.97,132.97,132.945,132.965,200500000.0
2009-09-15 11:38:00,132.96,132.97,132.925,132.945,179900000.0
2009-09-15 11:39:00,132.945,132.955,132.92,132.955,96000000.0
2009-09-15 11:40:00,132.955,132.97,132.945,132.96,62500000.0
2009-09-15 11:41:00,132.96,132.97,132.94,132.955,108000000.0
2009-09-15 11:42:00,132.96,132.96,132.955,132.96,85400000.0
2009-09-15 11:43:00,132.96,132.96,132.955,132.955,21200000.0
2009-09-15 11:44:00,132.955,132.975,132.955,132.97,116500000.0
2009-09-15 11:45:00,132.97,132.975,132.955,132.96,63100000.0
2009-09-15 11:46:00,132.96,132.975,132.94,132.975,193800000.0
2009-09-15 11:47:00,132.97,132.98,132.97,132.975,133700000.0
2009-09-15 11:48:00,132.975,132.98,132.97,132.975,133700000.0
2009-09-15 11:49:00,132.97,132.975,132.91,132.92,308900000.0
2009-09-15 11:50:00,132.91,132.925,132.9,132.91,160800000.0
2009-09-15 11:51:00,132.91,132.95,132.91,132.945,158900000.0
2009-09-15 11:52:00,132.945,132.945,132.935,132.935,46900000.0
2009-09-15 11:53:00,132.935,132.97,132.935,132.97,116500000.0
2009-09-15 11:54:00,132.97,132.97,132.95,132.96,144100000.0
2009-09-15 11:55:00,132.965,133.005,132.96,133.0,175500000.0
2009-09-15 11:56:00,133.0,133.015,132.985,133.0,194000000.0
2009-09-15 11:57:00,133.005,133.035,132.965,133.03,350200001.0
2009-09-15 11:58:00,133.03,133.03,132.99,133.015,229900000.0
2009-09-15 11:59:00,133.015,133.03,133.005,133.005,81100000.0
2009-09-15 12:00:00,133.005,133.005,132.975,132.985,137300000.0
2009-09-15 12:01:00,132.99,133.01,132.98,133.005,134100000.0
2009-09-15 12:02:00,133.005,133.015,133.005,133.015,65400000.0
2009-09-15 12:03:00,133.015,133.03,133.005,133.015,248100000.0
2009-09-15 12:04:00,133.015,133.05,133.01,133.015,218100000.0
2009-09-15 12:05:00,133.015,133.02,132.98,133.015,220600000.0
2009-09-15 12:06:00,133.01,133.035,132.99,133.035,409000000.0
2009-09-15 12:07:00,133.035,133.05,133.03,133.04,222500000.0
2009-09-15 12:08:00,133.035,133.075,133.035,133.06,233100000.0
2009-09-15 12:09:00,133.06,133.085,133.045,133.07,178000000.0
2009-09-15 12:10:00,133.07,133.085,133.06,133.08,228300000.0
2009-09-15 12:11:00,133.08,133.08,133.06,133.065,207000000.0
2009-09-15 12:12:00,133.065,133.065,133.04,133.06,122300000.0
2009-09-15 12:13:00,133.055,133.06,133.035,133.05,84600000.0
2009-09-15 12:14:00,133.05,133.06,133.05,133.06,166100000.0
2009-09-15 12:15:00,133.06,133.09,133.05,133.09,240800000.0
2009-09-15 12:16:00,133.09,133.115,133.065,133.09,407500000.0
2009-09-15 12:17:00,133.09,133.095,133.085,133.085,181000000.0
2009-09-15 12:18:00,133.085,133.14,133.065,133.13,196900000.0
2009-09-15 12:19:00,133.13,133.18,133.1,133.175,424500000.0
2009-09-15 12:20:00,133.175,133.215,133.175,133.18,499099999.0
2009-09-15 12:21:00,133.18,133.205,133.17,133.205,387300002.0
2009-09-15 12:22:00,133.205,133.205,133.175,133.185,241700000.0
2009-09-15 12:23:00,133.185,133.225,133.18,133.215,277300000.0
2009-09-15 12:24:00,133.215,133.225,133.18,133.215,341200000.0
2009-09-15 12:25:00,133.215,133.245,133.2,133.235,194900000.0
2009-09-15 12:26:00,133.245,133.245,133.225,133.23,169000000.0
2009-09-15 12:27:00,133.23,133.26,133.23,133.23,403400000.0
2009-09-15 12:28:00,133.235,133.235,133.21,133.21,565800000.0
2009-09-15 12:29:00,133.21,133.235,133.195,133.235,294400000.0
2009-09-15 12:30:00,133.235,133.295,133.235,133.295,285300000.0
2009-09-15 12:31:00,133.295,133.295,133.27,133.275,647099994.0
2009-09-15 12:32:00,133.275,133.285,133.265,133.275,398200000.0
2009-09-15 12:33:00,133.27,133.285,133.265,133.275,275900001.0
2009-09-15 12:34:00,133.275,133.285,133.265,133.275,337299995.0
2009-09-15 12:35:00,133.27,133.275,133.23,133.24,210100000.0
2009-09-15 12:36:00,133.24,133.255,133.24,133.24,93000000.0
2009-09-15 12:37:00,133.24,133.245,133.21,133.21,220800000.0
2009-09-15 12:38:00,133.215,133.23,133.205,133.22,646400001.0
2009-09-15 12:39:00,133.22,133.225,133.205,133.215,460400002.0
2009-09-15 12:40:00,133.215,133.225,133.21,133.215,111500000.0
2009-09-15 12:41:00,133.225,133.235,133.21,133.22,71000000.0
2009-09-15 12:42:00,133.23,133.23,133.205,133.215,163100000.0
2009-09-15 12:43:00,133.215,133.26,133.215,133.25,166299999.0
2009-09-15 12:44:00,133.25,133.25,133.235,133.245,154200000.0
2009-09-15 12:45:00,133.245,133.25,133.22,133.235,185100000.0
2009-09-15 12:46:00,133.235,133.25,133.235,133.24,287500000.0
2009-09-15 12:47:00,133.245,133.25,133.24,133.25,224800001.0
2009-09-15 12:48:00,133.245,133.255,133.24,133.24,319600000.0
2009-09-15 12:49:00,133.24,133.275,133.24,133.25,198300000.0
2009-09-15 12:50:00,133.25,133.255,133.24,133.24,62200000.0
2009-09-15 12:51:00,133.235,133.24,133.21,133.215,326700000.0
2009-09-15 12:52:00,133.215,133.235,133.215,133.23,210800000.0
2009-09-15 12:53:00,133.235,133.255,133.23,133.245,118000000.0
2009-09-15 12:54:00,133.245,133.255,133.23,133.235,203000000.0
2009-09-15 12:55:00,133.23,133.245,133.23,133.24,180200000.0
2009-09-15 12:56:00,133.235,133.24,133.215,133.215,217600000.0
2009-09-15 12:57:00,133.215,133.225,133.185,133.185,123100000.0
2009-09-15 12:58:00,133.185,133.195,133.17,133.175,257700000.0
2009-09-15 12:59:00,133.175,133.205,133.165,133.195,334500000.0
2009-09-15 13:00:00,133.195,133.21,133.19,133.205,248800000.0
2009-09-15 13:01:00,133.21,133.23,133.205,133.205,119800000.0
2009-09-15 13:02:00,133.2,133.205,133.195,133.195,187500000.0
2009-09-15 13:03:00,133.195,133.205,133.195,133.195,193400000.0
2009-09-15 13:04:00,133.195,133.195,133.175,133.18,127000000.0
2009-09-15 13:05:00,133.175,133.225,133.175,133.205,129400000.0
2009-09-15 13:06:00,133.205,133.24,133.205,133.225,206300000.0
2009-09-15 13:07:00,133.23,133.23,133.195,133.205,130400000.0
2009-09-15 13:08:00,133.205,133.225,133.185,133.2,217100000.0
2009-09-15 13:09:00,133.205,133.205,133.15,133.175,159800000.0
2009-09-15 13:10:00,133.175,133.185,133.15,133.17,170600000.0
2009-09-15 13:11:00,133.17,133.17,133.14,133.155,208700000.0
2009-09-15 13:12:00,133.155,133.155,133.14,133.145,85300000.0
2009-09-15 13:13:00,133.15,133.195,133.15,133.16,246100000.0
2009-09-15 13:14:00,133.16,133.175,133.15,133.15,92200000.0
2009-09-15 13:15:00,133.15,133.15,133.135,133.14,47300000.0
2009-09-15 13:16:00,133.135,133.145,133.135,133.135,136700000.0
2009-09-15 13:17:00,133.14,133.155,133.14,133.15,77100000.0
2009-09-15 13:18:00,133.15,133.165,133.14,133.16,120900000.0
2009-09-15 13:19:00,133.16,133.165,133.135,133.135,224900000.0
2009-09-15 13:20:00,133.135,133.135,133.115,133.135,112500000.0
2009-09-15 13:21:00,133.135,133.145,133.105,133.105,216300000.0
2009-09-15 13:22:00,133.105,133.135,133.1,133.105,221600000.0
2009-09-15 13:23:00,133.11,133.115,133.1,133.11,68900000.0
2009-09-15 13:24:00,133.11,133.12,133.09,133.105,112900000.0
2009-09-15 13:25:00,133.105,133.145,133.095,133.145,315100000.0
2009-09-15 13:26:00,133.145,133.145,133.105,133.11,213100000.0
2009-09-15 13:27:00,133.11,133.12,133.105,133.115,210700000.0
2009-09-15 13:28:00,133.11,133.11,133.09,133.09,250400000.0
2009-09-15 13:29:00,133.09,133.09,133.065,133.075,182700000.0
2009-09-15 13:30:00,133.075,133.095,133.05,133.085,287800000.0
2009-09-15 13:31:00,133.085,133.12,133.085,133.115,223600000.0
2009-09-15 13:32:00,133.11,133.13,133.1,133.11,278000000.0
2009-09-15 13:33:00,133.11,133.12,133.095,133.115,169600000.0
2009-09-15 13:34:00,133.115,133.13,133.11,133.125,146600000.0
2009-09-15 13:35:00,133.13,133.185,133.125,133.18,186000000.0
2009-09-15 13:36:00,133.18,133.2,133.18,133.19,52600000.0
2009-09-15 13:37:00,133.185,133.19,133.17,133.185,136400000.0
2009-09-15 13:38:00,133.19,133.215,133.18,133.19,396100000.0
2009-09-15 13:39:00,133.185,133.195,133.18,133.19,144400000.0
2009-09-15 13:40:00,133.19,133.205,133.175,133.195,123800000.0
2009-09-15 13:41:00,133.195,133.2,133.185,133.2,97100000.0
2009-09-15 13:42:00,133.2,133.2,133.18,133.195,120400000.0
2009-09-15 13:43:00,133.195,133.215,133.185,133.215,128400000.0
2009-09-15 13:44:00,133.215,133.225,133.21,133.215,60700000.0
2009-09-15 13:45:00,133.215,133.255,133.215,133.255,148300000.0
2009-09-15 13:46:00,133.26,133.265,133.235,133.24,271499999.0
2009-09-15 13:47:00,133.25,133.255,133.185,133.19,158100000.0
2009-09-15 13:48:00,133.18,133.185,133.16,133.185,128000000.0
2009-09-15 13:49:00,133.185,133.22,133.185,133.195,297900000.0
2009-09-15 13:50:00,133.195,133.235,133.195,133.225,215400000.0
2009-09-15 13:51:00,133.23,133.23,133.195,133.21,304800002.0
2009-09-15 13:52:00,133.205,133.21,133.185,133.185,807800000.0
2009-09-15 13:53:00,133.185,133.195,133.18,133.185,276500000.0
2009-09-15 13:54:00,133.19,133.195,133.18,133.19,84900000.0
2009-09-15 13:55:00,133.19,133.195,133.185,133.185,73400000.0
2009-09-15 13:56:00,133.185,133.195,133.175,133.185,68800000.0
2009-09-15 13:57:00,133.185,133.2,133.18,133.185,162000000.0
2009-09-15 13:58:00,133.185,133.24,133.18,133.22,162600000.0
2009-09-15 13:59:00,133.22,133.235,133.2,133.23,254500000.0
2009-09-15 14:00:00,133.23,133.23,133.19,133.2,209600000.0
2009-09-15 14:01:00,133.2,133.2,133.19,133.195,104400000.0
2009-09-15 14:02:00,133.19,133.2,133.165,133.18,238000000.0
2009-09-15 14:03:00,133.18,133.205,133.18,133.2,187100000.0
2009-09-15 14:04:00,133.2,133.225,133.2,133.2,177900000.0
2009-09-15 14:05:00,133.2,133.2,133.16,133.17,280300000.0
2009-09-15 14:06:00,133.17,133.2,133.15,133.15,399600000.0
2009-09-15 14:07:00,133.15,133.155,133.15,133.155,164500000.0
2009-09-15 14:08:00,133.155,133.215,133.155,133.19,265100000.0
2009-09-15 14:09:00,133.19,133.215,133.19,133.19,149300000.0
2009-09-15 14:10:00,133.195,133.23,133.19,133.225,124500000.0
2009-09-15 14:11:00,133.22,133.255,133.215,133.245,190000000.0
2009-09-15 14:12:00,133.245,133.285,133.245,133.28,189400000.0
2009-09-15 14:13:00,133.275,133.295,133.26,133.265,169900000.0
2009-09-15 14:14:00,133.265,133.28,133.255,133.255,189700000.0
2009-09-15 14:15:00,133.25,133.255,133.23,133.24,275900000.0
2009-09-15 14:16:00,133.24,133.255,133.24,133.255,152800000.0
2009-09-15 14:17:00,133.255,133.27,133.235,133.245,224900000.0
2009-09-15 14:18:00,133.245,133.255,133.235,133.25,214100000.0
2009-09-15 14:19:00,133.255,133.27,133.24,133.255,165800000.0
2009-09-15 14:20:00,133.25,133.275,133.25,133.275,85600000.0
2009-09-15 14:21:00,133.275,133.31,133.275,133.3,196700000.0
2009-09-15 14:22:00,133.3,133.3,133.255,133.265,186300000.0
2009-09-15 14:23:00,133.265,133.265,133.245,133.245,134800000.0
2009-09-15 14:24:00,133.245,133.25,133.24,133.245,72100000.0
2009-09-15 14:25:00,133.245,133.27,133.245,133.26,137700000.0
2009-09-15 14:26:00,133.26,133.265,133.25,133.255,146000000.0
2009-09-15 14:27:00,133.255,133.28,133.255,133.27,133600000.0
2009-09-15 14:28:00,133.27,133.3,133.265,133.3,139500000.0
2009-09-15 14:29:00,133.3,133.31,133.255,133.265,447799999.0
2009-09-15 14:30:00,133.265,133.77,133.26,133.735,318200000.0
2009-09-15 14:31:00,133.72,133.73,133.575,133.575,442000000.0
2009-09-15 14:32:00,133.575,133.63,133.545,133.595,293400000.0
2009-09-15 14:33:00,133.59,133.6,133.56,133.585,281800000.0
2009-09-15 14:34:00,133.6,133.6,133.495,133.505,412400000.0
2009-09-15 14:35:00,133.5,133.515,133.405,133.445,294100000.0
2009-09-15 14:36:00,133.45,133.45,133.355,133.43,341400000.0
2009-09-15 14:37:00,133.435,133.48,133.41,133.48,307000000.0
2009-09-15 14:38:00,133.48,133.485,133.395,133.405,213700000.0
2009-09-15 14:39:00,133.405,133.425,133.345,133.39,278600000.0
2009-09-15 14:40:00,133.39,133.435,133.365,133.395,257600000.0
2009-09-15 14:41:00,133.395,133.455,133.38,133.44,308600000.0
2009-09-15 14:42:00,133.445,133.46,133.43,133.45,191000000.0
2009-09-15 14:43:00,133.45,133.45,133.31,133.34,330299999.0
2009-09-15 14:44:00,133.35,133.365,133.34,133.36,179100000.0
2009-09-15 14:45:00,133.36,133.385,133.345,133.375,161000000.0
2009-09-15 14:46:00,133.375,133.43,133.365,133.4,295500000.0
2009-09-15 14:47:00,133.4,133.4,133.365,133.385,184600000.0
2009-09-15 14:48:00,133.385,133.41,133.34,133.385,172700000.0
2009-09-15 14:49:00,133.385,133.425,133.38,133.395,129400000.0
2009-09-15 14:50:00,133.395,133.435,133.39,133.43,201200000.0
2009-09-15 14:51:00,133.43,133.51,133.405,133.435,286900000.0
2009-09-15 14:52:00,133.435,133.45,133.38,133.445,371400000.0
2009-09-15 14:53:00,133.46,133.475,133.35,133.38,441500000.0
2009-09-15 14:54:00,133.39,133.41,133.325,133.345,426300000.0
2009-09-15 14:55:00,133.345,133.38,133.32,133.37,328700000.0
2009-09-15 14:56:00,133.37,133.39,133.33,133.33,281800000.0
2009-09-15 14:57:00,133.33,133.405,133.32,133.37,361300000.0
2009-09-15 14:58:00,133.37,133.385,133.295,133.315,445900000.0
2009-09-15 14:59:00,133.305,133.345,133.29,133.315,356500000.0
2009-09-15 15:00:00,133.315,133.335,133.3,133.315,320600000.0
2009-09-15 15:01:00,133.315,133.32,133.3,133.305,197300000.0
2009-09-15 15:02:00,133.305,133.33,133.265,133.305,329600000.0
2009-09-15 15:03:00,133.31,133.355,133.295,133.3,329300000.0
2009-09-15 15:04:00,133.295,133.3,133.265,133.295,194800000.0
2009-09-15 15:05:00,133.295,133.35,133.29,133.33,184900000.0
2009-09-15 15:06:00,133.33,133.36,133.315,133.315,338000000.0
2009-09-15 15:07:00,133.31,133.355,133.31,133.345,276100000.0
2009-09-15 15:08:00,133.345,133.345,133.305,133.335,275900000.0
2009-09-15 15:09:00,133.335,133.355,133.33,133.345,251100000.0
2009-09-15 15:10:00,133.345,133.375,133.325,133.33,188400000.0
2009-09-15 15:11:00,133.33,133.365,133.315,133.325,180000000.0
2009-09-15 15:12:00,133.3,133.3,133.24,133.275,353500000.0
2009-09-15 15:13:00,133.28,133.32,133.265,133.28,266800000.0
2009-09-15 15:14:00,133.285,133.305,133.265,133.29,306200000.0
2009-09-15 15:15:00,133.285,133.305,133.28,133.3,203300000.0
2009-09-15 15:16:00,133.3,133.3,133.255,133.275,166800000.0
2009-09-15 15:17:00,133.285,133.295,133.265,133.29,153600000.0
2009-09-15 15:18:00,133.29,133.305,133.27,133.305,157600000.0
2009-09-15 15:19:00,133.305,133.34,133.305,133.34,209100000.0
2009-09-15 15:20:00,133.34,133.365,133.335,133.36,190000000.0
2009-09-15 15:21:00,133.36,133.415,133.36,133.405,202300000.0
2009-09-15 15:22:00,133.405,133.41,133.365,133.37,271600000.0
2009-09-15 15:23:00,133.37,133.395,133.355,133.365,291700000.0
2009-09-15 15:24:00,133.365,133.37,133.335,133.35,239000000.0
2009-09-15 15:25:00,133.345,133.37,133.335,133.365,641500000.0
2009-09-15 15:26:00,133.365,133.38,133.35,133.38,154000000.0
2009-09-15 15:27:00,133.38,133.405,133.38,133.38,140000000.0
2009-09-15 15:28:00,133.38,133.38,133.33,133.355,222100000.0
2009-09-15 15:29:00,133.355,133.365,133.32,133.33,256500000.0
2009-09-15 15:30:00,133.33,133.33,133.28,133.285,295100000.0
2009-09-15 15:31:00,133.285,133.29,133.25,133.285,316000000.0
2009-09-15 15:32:00,133.285,133.33,133.265,133.31,268500000.0
2009-09-15 15:33:00,133.31,133.33,133.255,133.255,288700000.0
2009-09-15 15:34:00,133.26,133.305,133.255,133.3,479000000.0
2009-09-15 15:35:00,133.295,133.36,133.28,133.315,419700000.0
2009-09-15 15:36:00,133.31,133.38,133.3,133.365,381900000.0
2009-09-15 15:37:00,133.36,133.37,133.335,133.365,508700000.0
2009-09-15 15:38:00,133.365,133.405,133.34,133.37,322800000.0
2009-09-15 15:39:00,133.37,133.43,133.35,133.405,386500000.0
2009-09-15 15:40:00,133.415,133.44,133.405,133.42,324200000.0
2009-09-15 15:41:00,133.42,133.435,133.385,133.405,365400000.0
2009-09-15 15:42:00,133.4,133.4,133.345,133.355,311600000.0
2009-09-15 15:43:00,133.355,133.36,133.325,133.35,234300000.0
2009-09-15 15:44:00,133.355,133.39,133.34,133.365,449400000.0
2009-09-15 15:45:00,133.36,133.405,133.35,133.38,299900000.0
2009-09-15 15:46:00,133.38,133.39,133.305,133.365,382600000.0
2009-09-15 15:47:00,133.365,133.42,133.36,133.38,387300000.0
2009-09-15 15:48:00,133.38,133.41,133.355,133.355,404700000.0
2009-09-15 15:49:00,133.355,133.43,133.355,133.43,434399999.0
2009-09-15 15:50:00,133.43,133.43,133.34,133.345,530000000.0
2009-09-15 15:51:00,133.345,133.37,133.325,133.345,441900000.0
2009-09-15 15:52:00,133.35,133.375,133.33,133.34,339100000.0
2009-09-15 15:53:00,133.34,133.365,133.32,133.345,408500001.0
2009-09-15 15:54:00,133.345,133.38,133.33,133.36,284100000.0
2009-09-15 15:55:00,133.36,133.36,133.3,133.305,494599999.0
2009-09-15 15:56:00,133.305,133.32,133.27,133.275,324200000.0
2009-09-15 15:57:00,133.275,133.32,133.275,133.315,429400000.0
2009-09-15 15:58:00,133.315,133.33,133.29,133.29,413500000.0
2009-09-15 15:59:00,133.29,133.31,133.275,133.285,371500000.0
2009-09-15 16:00:00,133.285,133.335,133.26,133.265,304000000.0
2009-09-15 16:01:00,133.265,133.285,133.225,133.24,410700000.0
2009-09-15 16:02:00,133.24,133.24,133.15,133.15,558300000.0
2009-09-15 16:03:00,133.15,133.16,133.105,133.115,817000001.0
2009-09-15 16:04:00,133.12,133.145,133.055,133.08,316400000.0
2009-09-15 16:05:00,133.08,133.155,133.075,133.12,360400000.0
2009-09-15 16:06:00,133.12,133.145,133.115,133.135,271000000.0
2009-09-15 16:07:00,133.13,133.16,133.12,133.14,288800000.0
2009-09-15 16:08:00,133.14,133.145,133.095,133.14,321500000.0
2009-09-15 16:09:00,133.14,133.18,133.14,133.175,382799999.0
2009-09-15 16:10:00,133.175,133.185,133.14,133.14,206000000.0
2009-09-15 16:11:00,133.135,133.14,133.055,133.055,399000000.0
2009-09-15 16:12:00,133.055,133.085,133.05,133.07,261200000.0
2009-09-15 16:13:00,133.07,133.075,132.995,132.995,365600001.0
2009-09-15 16:14:00,132.995,133.02,132.93,132.93,549300002.0
2009-09-15 16:15:00,132.93,132.945,132.915,132.92,545900000.0
2009-09-15 16:16:00,132.925,132.93,132.9,132.9,487000000.0
2009-09-15 16:17:00,132.9,132.95,132.89,132.92,610299999.0
2009-09-15 16:18:00,132.92,132.93,132.9,132.92,311900000.0
2009-09-15 16:19:00,132.92,132.945,132.915,132.93,350600000.0
2009-09-15 16:20:00,132.93,132.955,132.905,132.93,333500000.0
2009-09-15 16:21:00,132.93,133.0,132.925,132.975,282300000.0
2009-09-15 16:22:00,132.975,133.015,132.95,133.01,469600000.0
2009-09-15 16:23:00,133.01,133.03,132.995,133.015,356800000.0
2009-09-15 16:24:00,133.015,133.045,132.975,132.99,377800000.0
2009-09-15 16:25:00,132.995,132.995,132.955,132.975,347600000.0
2009-09-15 16:26:00,132.975,132.98,132.935,132.965,329800000.0
2009-09-15 16:27:00,132.965,133.025,132.965,132.995,364000000.0
2009-09-15 16:28:00,133.01,133.045,132.985,133.03,306500000.0
2009-09-15 16:29:00,133.03,133.065,133.03,133.055,246600000.0
2009-09-15 16:30:00,133.06,133.1,133.05,133.09,288400000.0
2009-09-15 16:31:00,133.095,133.12,133.07,133.09,366500000.0
2009-09-15 16:32:00,133.09,133.11,133.065,133.11,231800000.0
2009-09-15 16:33:00,133.11,133.11,132.985,133.005,253000000.0
2009-09-15 16:34:00,133.0,133.03,132.975,133.005,199400000.0
2009-09-15 16:35:00,133.005,133.06,133.005,133.03,320000001.0
2009-09-15 16:36:00,133.035,133.04,133.005,133.025,479800000.0
2009-09-15 16:37:00,133.025,133.075,133.02,133.025,373900000.0
2009-09-15 16:38:00,133.03,133.08,133.025,133.08,262400000.0
2009-09-15 16:39:00,133.055,133.075,133.045,133.05,228600000.0
2009-09-15 16:40:00,133.05,133.08,133.04,133.075,286700000.0
2009-09-15 16:41:00,133.075,133.105,133.05,133.05,223800000.0
2009-09-15 16:42:00,133.045,133.085,133.04,133.075,294300000.0
2009-09-15 16:43:00,133.07,133.125,133.05,133.095,251400000.0
2009-09-15 16:44:00,133.095,133.145,133.075,133.13,278600000.0
2009-09-15 16:45:00,133.135,133.18,133.12,133.18,241300000.0
2009-09-15 16:46:00,133.17,133.18,133.145,133.18,167200000.0
2009-09-15 16:47:00,133.18,133.23,133.18,133.18,215100000.0
2009-09-15 16:48:00,133.18,133.185,133.12,133.15,232000000.0
2009-09-15 16:49:00,133.145,133.16,133.135,133.14,198600000.0
2009-09-15 16:50:00,133.14,133.155,133.13,133.15,190500000.0
2009-09-15 16:51:00,133.15,133.15,133.12,133.13,254700000.0
2009-09-15 16:52:00,133.125,133.165,133.125,133.155,202500000.0
2009-09-15 16:53:00,133.155,133.17,133.135,133.15,214400000.0
2009-09-15 16:54:00,133.15,133.155,133.12,133.12,161200000.0
2009-09-15 16:55:00,133.13,133.15,133.12,133.14,198900000.0
2009-09-15 16:56:00,133.145,133.15,133.135,133.14,195000000.0
2009-09-15 16:57:00,133.15,133.205,133.15,133.205,244000000.0
2009-09-15 16:58:00,133.205,133.25,133.19,133.24,317000000.0
2009-09-15 16:59:00,133.245,133.275,133.215,133.225,288000000.0
2009-09-15 17:00:00,133.225,133.235,133.205,133.22,212800000.0
2009-09-15 17:01:00,133.22,133.235,133.21,133.21,277600000.0
2009-09-15 17:02:00,133.21,133.22,133.175,133.215,271500000.0
2009-09-15 17:03:00,133.215,133.235,133.12,133.12,239600000.0
2009-09-15 17:04:00,133.12,133.135,133.09,133.09,283100000.0
2009-09-15 17:05:00,133.09,133.11,133.055,133.105,241000000.0
2009-09-15 17:06:00,133.095,133.13,133.08,133.1,344800000.0
2009-09-15 17:07:00,133.1,133.105,133.07,133.1,214900000.0
2009-09-15 17:08:00,133.1,133.135,133.07,133.105,263200000.0
2009-09-15 17:09:00,133.1,133.135,133.085,133.135,195900000.0
2009-09-15 17:10:00,133.145,133.175,133.11,133.11,186300000.0
2009-09-15 17:11:00,133.11,133.155,133.1,133.135,387500001.0
2009-09-15 17:12:00,133.135,133.155,133.11,133.145,176300000.0
2009-09-15 17:13:00,133.145,133.165,133.13,133.155,113900000.0
2009-09-15 17:14:00,133.155,133.17,133.145,133.16,228100000.0
2009-09-15 17:15:00,133.155,133.17,133.07,133.075,272500000.0
2009-09-15 17:16:00,133.075,133.1,133.05,133.09,273800000.0
2009-09-15 17:17:00,133.1,133.13,133.1,133.105,177800000.0
2009-09-15 17:18:00,133.105,133.12,133.09,133.09,227800000.0
2009-09-15 17:19:00,133.09,133.145,133.09,133.13,224500000.0
2009-09-15 17:20:00,133.13,133.135,133.115,133.13,174700000.0
2009-09-15 17:21:00,133.13,133.145,133.095,133.13,241400000.0
2009-09-15 17:22:00,133.13,133.13,133.115,133.125,182200000.0
2009-09-15 17:23:00,133.125,133.125,133.1,133.105,177300000.0
2009-09-15 17:24:00,133.11,133.13,133.1,133.1,191600000.0
2009-09-15 17:25:00,133.1,133.12,133.095,133.095,216800000.0
2009-09-15 17:26:00,133.1,133.11,133.045,133.055,277200000.0
2009-09-15 17:27:00,133.055,133.12,133.055,133.105,247500000.0
2009-09-15 17:28:00,133.105,133.11,133.04,133.055,239800000.0
2009-09-15 17:29:00,133.06,133.07,133.045,133.05,184000000.0
2009-09-15 17:30:00,133.045,133.075,133.045,133.05,191300000.0
2009-09-15 17:31:00,133.05,133.06,133.03,133.03,219700000.0
2009-09-15 17:32:00,133.035,133.06,133.025,133.055,222100000.0
2009-09-15 17:33:00,133.055,133.075,133.045,133.07,288200000.0
2009-09-15 17:34:00,133.075,133.08,133.04,133.06,199000000.0
2009-09-15 17:35:00,133.055,133.11,133.055,133.1,256200000.0
2009-09-15 17:36:00,133.1,133.14,133.095,133.14,364200000.0
2009-09-15 17:37:00,133.14,133.17,133.135,133.135,303900000.0
2009-09-15 17:38:00,133.135,133.165,133.125,133.16,180300000.0
2009-09-15 17:39:00,133.16,133.165,133.14,133.16,137700000.0
2009-09-15 17:40:00,133.17,133.18,133.155,133.17,270500000.0
2009-09-15 17:41:00,133.17,133.17,133.135,133.145,219900000.0
2009-09-15 17:42:00,133.145,133.145,133.11,133.14,137200000.0
2009-09-15 17:43:00,133.135,133.15,133.125,133.125,183300000.0
2009-09-15 17:44:00,133.125,133.17,133.115,133.165,120500000.0
2009-09-15 17:45:00,133.165,133.175,133.16,133.16,93900000.0
2009-09-15 17:46:00,133.16,133.16,133.11,133.125,237000000.0
2009-09-15 17:47:00,133.125,133.14,133.12,133.14,243500000.0
2009-09-15 17:48:00,133.14,133.205,133.125,133.2,291200000.0
2009-09-15 17:49:00,133.2,133.215,133.185,133.185,229700000.0
2009-09-15 17:50:00,133.18,133.255,133.18,133.23,275400000.0
2009-09-15 17:51:00,133.23,133.24,133.155,133.175,320700000.0
2009-09-15 17:52:00,133.165,133.165,133.14,133.145,151400000.0
2009-09-15 17:53:00,133.145,133.165,133.085,133.095,317300000.0
2009-09-15 17:54:00,133.095,133.1,133.05,133.07,188600000.0
2009-09-15 17:55:00,133.06,133.06,133.02,133.02,339300000.0
2009-09-15 17:56:00,133.02,133.08,133.015,133.05,206700000.0
2009-09-15 17:57:00,133.045,133.065,132.985,132.995,307600000.0
2009-09-15 17:58:00,133.005,133.02,132.95,132.965,289900000.0
2009-09-15 17:59:00,132.965,132.985,132.945,132.945,465700004.0
2009-09-15 18:00:00,132.945,132.975,132.945,132.96,322500000.0
2009-09-15 18:01:00,132.96,132.965,132.93,132.945,180500000.0
2009-09-15 18:02:00,132.935,133.005,132.935,132.975,288200000.0
2009-09-15 18:03:00,132.975,132.985,132.96,132.975,95000000.0
2009-09-15 18:04:00,132.98,132.995,132.96,132.965,149900000.0
2009-09-15 18:05:00,132.97,133.01,132.965,132.985,174200000.0
2009-09-15 18:06:00,132.985,133.015,132.98,133.015,130900000.0
2009-09-15 18:07:00,133.015,133.02,132.975,132.99,186700000.0
2009-09-15 18:08:00,132.99,133.03,132.99,133.03,246300000.0
2009-09-15 18:09:00,133.035,133.045,133.0,133.01,195400000.0
2009-09-15 18:10:00,133.015,133.03,133.0,133.01,176800000.0
2009-09-15 18:11:00,133.01,133.02,133.0,133.0,177800000.0
2009-09-15 18:12:00,133.0,133.0,132.96,132.97,282200000.0
2009-09-15 18:13:00,132.97,132.985,132.96,132.985,132300000.0
2009-09-15 18:14:00,132.985,132.995,132.975,132.98,166700000.0
2009-09-15 18:15:00,132.98,132.99,132.965,132.975,373500000.0
2009-09-15 18:16:00,132.97,132.98,132.95,132.95,220000000.0
2009-09-15 18:17:00,132.95,132.95,132.945,132.95,154200000.0
2009-09-15 18:18:00,132.955,132.995,132.955,132.98,202900000.0
2009-09-15 18:19:00,132.975,132.985,132.95,132.96,231000000.0
2009-09-15 18:20:00,132.96,132.97,132.945,132.945,165600000.0
2009-09-15 18:21:00,132.945,132.965,132.94,132.965,148500000.0
2009-09-15 18:22:00,132.965,132.98,132.94,132.95,123900000.0
2009-09-15 18:23:00,132.95,132.96,132.945,132.955,127000000.0
2009-09-15 18:24:00,132.955,132.98,132.955,132.975,60200000.0
2009-09-15 18:25:00,132.98,133.03,132.975,133.015,93300000.0
2009-09-15 18:26:00,133.015,133.025,133.005,133.005,77600000.0
2009-09-15 18:27:00,133.005,133.04,133.005,133.035,90400000.0
2009-09-15 18:28:00,133.035,133.055,133.025,133.04,121800000.0
2009-09-15 18:29:00,133.04,133.05,133.025,133.05,267700000.0
2009-09-15 18:30:00,133.05,133.06,133.015,133.02,178700000.0
2009-09-15 18:31:00,133.02,133.03,133.005,133.02,144900000.0
2009-09-15 18:32:00,133.02,133.04,133.02,133.025,226200000.0
2009-09-15 18:33:00,133.02,133.035,133.02,133.025,181200000.0
2009-09-15 18:34:00,133.025,133.05,133.02,133.04,235500000.0
2009-09-15 18:35:00,133.04,133.055,133.035,133.035,119700000.0
2009-09-15 18:36:00,133.04,133.075,133.04,133.065,81300000.0
2009-09-15 18:37:00,133.065,133.075,133.055,133.06,182900000.0
2009-09-15 18:38:00,133.055,133.055,133.045,133.055,91200000.0
2009-09-15 18:39:00,133.055,133.055,133.045,133.045,123400000.0
2009-09-15 18:40:00,133.05,133.06,133.045,133.06,46100000.0
2009-09-15 18:41:00,133.06,133.085,133.06,133.085,117900000.0
2009-09-15 18:42:00,133.085,133.085,133.07,133.08,93700000.0
2009-09-15 18:43:00,133.08,133.08,133.065,133.08,53100000.0
2009-09-15 18:44:00,133.08,133.08,133.055,133.055,170900000.0
2009-09-15 18:45:00,133.05,133.065,133.05,133.06,267500001.0
2009-09-15 18:46:00,133.06,133.105,133.06,133.095,118100000.0
2009-09-15 18:47:00,133.085,133.095,133.065,133.065,137400000.0
2009-09-15 18:48:00,133.065,133.08,133.055,133.08,88500000.0
2009-09-15 18:49:00,133.08,133.08,133.075,133.075,30300000.0
2009-09-15 18:50:00,133.075,133.09,133.075,133.085,88400000.0
2009-09-15 18:51:00,133.085,133.125,133.08,133.115,234300000.0
2009-09-15 18:52:00,133.115,133.145,133.105,133.125,183700000.0
2009-09-15 18:53:00,133.125,133.18,133.125,133.14,321600000.0
2009-09-15 18:54:00,133.15,133.16,133.12,133.15,331000000.0
2009-09-15 18:55:00,133.15,133.195,133.15,133.19,620300000.0
2009-09-15 18:56:00,133.185,133.19,133.15,133.15,649600000.0
2009-09-15 18:57:00,133.145,133.155,133.075,133.11,223700000.0
2009-09-15 18:58:00,133.115,133.125,133.05,133.095,223800000.0
2009-09-15 18:59:00,133.095,133.095,132.955,133.055,270600000.0
2009-09-15 19:00:00,133.055,133.08,133.055,133.06,348800001.0
2009-09-15 19:01:00,133.06,133.065,133.025,133.03,108700000.0
2009-09-15 19:02:00,133.025,133.035,132.945,132.96,551700002.0
2009-09-15 19:03:00,132.97,133.025,132.97,133.005,208400000.0
2009-09-15 19:04:00,133.0,133.02,132.975,132.985,248300000.0
2009-09-15 19:05:00,132.99,133.035,132.99,133.025,151000000.0
2009-09-15 19:06:00,133.015,133.055,133.01,133.055,222100000.0
2009-09-15 19:07:00,133.06,133.06,133.035,133.055,143600000.0
2009-09-15 19:08:00,133.055,133.115,133.055,133.105,199900000.0
2009-09-15 19:09:00,133.095,133.115,133.085,133.105,294300000.0
2009-09-15 19:10:00,133.105,133.125,133.1,133.105,302800000.0
2009-09-15 19:11:00,133.11,133.145,133.1,133.12,340900000.0
2009-09-15 19:12:00,133.125,133.13,133.1,133.105,379499998.0
2009-09-15 19:13:00,133.1,133.115,133.08,133.115,436299998.0
2009-09-15 19:14:00,133.115,133.135,133.115,133.135,161400000.0
2009-09-15 19:15:00,133.135,133.135,133.115,133.13,166499999.0
2009-09-15 19:16:00,133.135,133.15,133.12,133.145,259600000.0
2009-09-15 19:17:00,133.145,133.15,133.125,133.145,226300000.0
2009-09-15 19:18:00,133.145,133.155,133.13,133.145,148300000.0
2009-09-15 19:19:00,133.145,133.175,133.145,133.145,278999999.0
2009-09-15 19:20:00,133.15,133.19,133.145,133.19,141700000.0
2009-09-15 19:21:00,133.185,133.285,133.185,133.28,335100000.0
2009-09-15 19:22:00,133.275,133.29,133.245,133.245,454599998.0
2009-09-15 19:23:00,133.245,133.29,133.225,133.24,418300001.0
2009-09-15 19:24:00,133.24,133.24,133.175,133.175,289200000.0
2009-09-15 19:25:00,133.185,133.21,133.15,133.16,353400000.0
2009-09-15 19:26:00,133.155,133.175,133.155,133.17,195100000.0
2009-09-15 19:27:00,133.17,133.17,133.115,133.125,255900000.0
2009-09-15 19:28:00,133.13,133.16,133.125,133.145,246300000.0
2009-09-15 19:29:00,133.145,133.15,133.13,133.14,203900000.0
2009-09-15 19:30:00,133.145,133.175,133.135,133.14,251700000.0
2009-09-15 19:31:00,133.14,133.155,133.12,133.145,230400000.0
2009-09-15 19:32:00,133.145,133.17,133.135,133.165,232200000.0
2009-09-15 19:33:00,133.165,133.18,133.165,133.18,203000000.0
2009-09-15 19:34:00,133.18,133.21,133.175,133.18,484500000.0
2009-09-15 19:35:00,133.18,133.18,133.15,133.155,385000000.0
2009-09-15 19:36:00,133.155,133.165,133.14,133.155,206700001.0
2009-09-15 19:37:00,133.155,133.17,133.14,133.17,108200000.0
2009-09-15 19:38:00,133.175,133.175,133.145,133.15,461000000.0
2009-09-15 19:39:00,133.15,133.245,133.125,133.245,260100000.0
2009-09-15 19:40:00,133.245,133.38,133.215,133.375,245500000.0
2009-09-15 19:41:00,133.375,133.45,133.37,133.39,403600000.0
2009-09-15 19:42:00,133.39,133.405,133.31,133.32,430200000.0
2009-09-15 19:43:00,133.32,133.345,133.31,133.33,596700000.0
2009-09-15 19:44:00,133.33,133.355,133.31,133.355,737399999.0
2009-09-15 19:45:00,133.35,133.365,133.33,133.35,703600000.0
2009-09-15 19:46:00,133.35,133.4,133.345,133.36,509099998.0
2009-09-15 19:47:00,133.365,133.405,133.36,133.405,494499998.0
2009-09-15 19:48:00,133.395,133.4,133.375,133.375,544799996.0
2009-09-15 19:49:00,133.375,133.425,133.36,133.42,467400001.0
2009-09-15 19:50:00,133.42,133.43,133.38,133.38,483900000.0
2009-09-15 19:51:00,133.38,133.425,133.38,133.4,400100000.0
2009-09-15 19:52:00,133.4,133.435,133.4,133.43,210300000.0
2009-09-15 19:53:00,133.43,133.45,133.4,133.44,269900000.0
2009-09-15 19:54:00,133.45,133.505,133.445,133.5,249100000.0
2009-09-15 19:55:00,133.49,133.52,133.485,133.5,339200000.0
2009-09-15 19:56:00,133.51,133.525,133.46,133.465,430300000.0
2009-09-15 19:57:00,133.465,133.49,133.45,133.48,512200000.0
2009-09-15 19:58:00,133.48,133.515,133.45,133.485,610000000.0
2009-09-15 19:59:00,133.485,133.51,133.48,133.505,240500000.0
2009-09-15 20:00:00,133.5,133.54,133.48,133.48,177600000.0
2009-09-15 20:01:00,133.48,133.485,133.48,133.48,98500000.0
2009-09-15 20:02:00,133.465,133.48,133.43,133.455,115500000.0
2009-09-15 20:03:00,133.455,133.46,133.435,133.445,126700000.0
2009-09-15 20:04:00,133.44,133.46,133.415,133.425,329700000.0
2009-09-15 20:05:00,133.425,133.425,133.4,133.405,263500000.0
2009-09-15 20:06:00,133.405,133.46,133.395,133.455,316300000.0
2009-09-15 20:07:00,133.45,133.5,133.45,133.475,409099999.0
2009-09-15 20:08:00,133.475,133.48,133.445,133.45,451100000.0
2009-09-15 20:09:00,133.45,133.475,133.44,133.45,371300000.0
2009-09-15 20:10:00,133.45,133.495,133.45,133.47,350200001.0
2009-09-15 20:11:00,133.47,133.485,133.47,133.47,484000001.0
2009-09-15 20:12:00,133.465,133.465,133.43,133.435,492000000.0
2009-09-15 20:13:00,133.435,133.455,133.435,133.455,218300000.0
2009-09-15 20:14:00,133.455,133.475,133.455,133.47,45200000.0
2009-09-15 20:15:00,133.47,133.47,133.415,133.43,133200000.0
2009-09-15 20:16:00,133.425,133.46,133.42,133.46,364400000.0
2009-09-15 20:17:00,133.46,133.465,133.44,133.45,72200000.0
2009-09-15 20:18:00,133.45,133.48,133.45,133.465,174600000.0
2009-09-15 20:19:00,133.47,133.47,133.44,133.44,98000000.0
2009-09-15 20:20:00,133.44,133.46,133.44,133.45,359500000.0
2009-09-15 20:21:00,133.445,133.445,133.41,133.42,314900001.0
2009-09-15 20:22:00,133.43,133.445,133.415,133.445,421300000.0
2009-09-15 20:23:00,133.44,133.455,133.415,133.45,448400000.0
2009-09-15 20:24:00,133.45,133.46,133.445,133.455,148000000.0
2009-09-15 20:25:00,133.455,133.5,133.44,133.5,321400000.0
2009-09-15 20:26:00,133.5,133.545,133.48,133.53,219400000.0
2009-09-15 20:27:00,133.535,133.575,133.535,133.56,177900000.0
2009-09-15 20:28:00,133.55,133.55,133.51,133.51,92900000.0
2009-09-15 20:29:00,133.515,133.525,133.51,133.51,172700000.0
2009-09-15 20:30:00,133.51,133.52,133.495,133.5,100400000.0
2009-09-15 20:31:00,133.5,133.505,133.465,133.465,207400000.0
2009-09-15 20:32:00,133.47,133.48,133.465,133.475,102600000.0
2009-09-15 20:33:00,133.475,133.485,133.455,133.465,181200000.0
2009-09-15 20:34:00,133.465,133.465,133.44,133.44,84800000.0
2009-09-15 20:35:00,133.44,133.46,133.42,133.42,200200000.0
2009-09-15 20:36:00,133.42,133.465,133.405,133.455,364900000.0
2009-09-15 20:37:00,133.455,133.46,133.415,133.42,274100000.0
2009-09-15 20:38:00,133.42,133.45,133.41,133.435,531000000.0
2009-09-15 20:39:00,133.435,133.455,133.43,133.44,125100000.0
2009-09-15 20:40:00,133.44,133.44,133.435,133.435,12500000.0
2009-09-15 20:41:00,133.435,133.45,133.43,133.45,122800000.0
2009-09-15 20:42:00,133.445,133.46,133.435,133.435,145700000.0
2009-09-15 20:43:00,133.45,133.46,133.43,133.435,213200000.0
2009-09-15 20:44:00,133.44,133.465,133.43,133.455,94800000.0
2009-09-15 20:45:00,133.455,133.475,133.45,133.465,66500000.0
2009-09-15 20:46:00,133.46,133.465,133.44,133.45,130600000.0
2009-09-15 20:47:00,133.45,133.46,133.44,133.445,31200000.0
2009-09-15 20:48:00,133.45,133.495,133.45,133.475,137700000.0
2009-09-15 20:49:00,133.475,133.505,133.475,133.505,130900000.0
2009-09-15 20:50:00,133.5,133.52,133.485,133.505,62900000.0
2009-09-15 20:51:00,133.51,133.52,133.5,133.5,37400000.0
2009-09-15 20:52:00,133.505,133.53,133.485,133.53,87400000.0
2009-09-15 20:53:00,133.52,133.53,133.505,133.51,125700000.0
2009-09-15 20:54:00,133.51,133.54,133.51,133.535,45700000.0
2009-09-15 20:55:00,133.535,133.535,133.49,133.535,155300000.0
2009-09-15 20:56:00,133.535,133.555,133.535,133.555,75100000.0
2009-09-15 20:57:00,133.555,133.565,133.545,133.565,109400000.0
2009-09-15 20:58:00,133.56,133.575,133.54,133.56,197200000.0
2009-09-15 20:59:00,133.55,133.555,133.54,133.54,220800000.0
2009-09-15 21:00:00,133.54,133.545,133.535,133.545,211400000.0
2009-09-15 21:01:00,133.545,133.55,133.525,133.54,160700000.0
2009-09-15 21:02:00,133.54,133.54,133.52,133.53,235900000.0
2009-09-15 21:03:00,133.525,133.55,133.525,133.53,367300000.0
2009-09-15 21:04:00,133.53,133.535,133.52,133.52,315900000.0
2009-09-15 21:05:00,133.525,133.53,133.51,133.51,169200000.0
2009-09-15 21:06:00,133.51,133.52,133.485,133.52,163300000.0
2009-09-15 21:07:00,133.525,133.53,133.51,133.53,177700000.0
2009-09-15 21:08:00,133.525,133.53,133.52,133.525,52600000.0
2009-09-15 21:09:00,133.525,133.55,133.525,133.55,127900000.0
2009-09-15 21:10:00,133.545,133.56,133.545,133.56,58700000.0
2009-09-15 21:11:00,133.56,133.57,133.555,133.565,53300000.0
2009-09-15 21:12:00,133.565,133.565,133.525,133.525,114000000.0
2009-09-15 21:13:00,133.525,133.55,133.525,133.545,86200000.0
2009-09-15 21:14:00,133.545,133.555,133.525,133.54,138600000.0
2009-09-15 21:15:00,133.54,133.54,133.52,133.52,69700000.0
2009-09-15 21:16:00,133.52,133.535,133.52,133.52,92200000.0
2009-09-15 21:17:00,133.52,133.525,133.52,133.525,17400000.0
2009-09-15 21:18:00,133.525,133.525,133.52,133.52,3800000.0
2009-09-15 21:19:00,133.52,133.54,133.52,133.535,144300000.0
2009-09-15 21:20:00,133.535,133.545,133.53,133.535,141900000.0
2009-09-15 21:21:00,133.525,133.535,133.52,133.535,119600000.0
2009-09-15 21:22:00,133.535,133.565,133.53,133.555,171400000.0
2009-09-15 21:23:00,133.55,133.565,133.545,133.545,193600000.0
2009-09-15 21:24:00,133.55,133.58,133.55,133.58,174300000.0
2009-09-15 21:25:00,133.58,133.58,133.56,133.56,166500000.0
2009-09-15 21:26:00,133.56,133.575,133.555,133.57,116400000.0
2009-09-15 21:27:00,133.565,133.575,133.56,133.56,84700000.0
2009-09-15 21:28:00,133.56,133.56,133.56,133.56,73700000.0
2009-09-15 21:29:00,133.56,133.585,133.555,133.575,150300000.0
2009-09-15 21:30:00,133.575,133.58,133.57,133.575,43600000.0
2009-09-15 21:31:00,133.575,133.575,133.565,133.57,205700000.0
2009-09-15 21:32:00,133.57,133.575,133.55,133.575,159100000.0
2009-09-15 21:33:00,133.575,133.58,133.565,133.565,99600000.0
2009-09-15 21:34:00,133.565,133.575,133.55,133.55,62700000.0
2009-09-15 21:35:00,133.55,133.57,133.545,133.55,178700000.0
2009-09-15 21:36:00,133.55,133.55,133.52,133.535,122800000.0
2009-09-15 21:37:00,133.535,133.575,133.535,133.575,157800000.0
2009-09-15 21:38:00,133.575,133.585,133.575,133.58,63200000.0
2009-09-15 21:39:00,133.58,133.585,133.57,133.575,117600000.0
2009-09-15 21:40:00,133.57,133.6,133.565,133.6,98000000.0
2009-09-15 21:41:00,133.585,133.695,133.585,133.68,275899999.0
2009-09-15 21:42:00,133.685,133.735,133.67,133.735,293900000.0
2009-09-15 21:43:00,133.735,133.735,133.625,133.625,295500000.0
2009-09-15 21:44:00,133.595,133.62,133.59,133.62,123700000.0
2009-09-15 21:45:00,133.62,133.62,133.61,133.61,57400000.0
2009-09-15 21:46:00,133.61,133.67,133.605,133.65,175500000.0
2009-09-15 21:47:00,133.65,133.725,133.635,133.685,163000000.0
2009-09-15 21:48:00,133.685,133.69,133.645,133.645,195700000.0
2009-09-15 21:49:00,133.645,133.655,133.61,133.61,194600000.0
2009-09-15 21:50:00,133.61,133.635,133.61,133.635,134000000.0
2009-09-15 21:51:00,133.64,133.675,133.64,133.645,136500000.0
2009-09-15 21:52:00,133.645,133.645,133.63,133.63,92900000.0
2009-09-15 21:53:00,133.63,133.64,133.63,133.63,58900000.0
2009-09-15 21:54:00,133.635,133.655,133.62,133.62,78000000.0
2009-09-15 21:55:00,133.62,133.63,133.62,133.62,49000000.0
2009-09-15 21:56:00,133.62,133.625,133.62,133.625,58100000.0
2009-09-15 21:57:00,133.625,133.625,133.62,133.62,10900000.0
2009-09-15 21:58:00,133.62,133.62,133.595,133.615,75100000.0
2009-09-15 21:59:00,133.615,133.625,133.61,133.61,77700000.0
2009-09-15 22:00:00,133.61,133.625,133.61,133.625,82000000.0
2009-09-15 22:01:00,133.62,133.68,133.595,133.67,181500000.0
2009-09-15 22:02:00,133.67,133.67,133.65,133.655,86400000.0
2009-09-15 22:03:00,133.655,133.665,133.635,133.635,109000000.0
2009-09-15 22:04:00,133.635,133.65,133.6,133.61,119100000.0
2009-09-15 22:05:00,133.61,133.625,133.605,133.62,71800000.0
2009-09-15 22:06:00,133.62,133.625,133.605,133.61,119600000.0
2009-09-15 22:07:00,133.61,133.63,133.605,133.605,178600000.0
2009-09-15 22:08:00,133.605,133.615,133.605,133.61,88100000.0
2009-09-15 22:09:00,133.62,133.625,133.615,133.615,30800000.0
2009-09-15 22:10:00,133.615,133.62,133.615,133.62,28200000.0
2009-09-15 22:11:00,133.62,133.625,133.61,133.625,63800000.0
2009-09-15 22:12:00,133.63,133.63,133.62,133.62,39800000.0
2009-09-15 22:13:00,133.625,133.625,133.61,133.615,53600000.0
2009-09-15 22:14:00,133.615,133.615,133.595,133.595,71300000.0
2009-09-15 22:15:00,133.595,133.61,133.595,133.61,287700000.0
2009-09-15 22:16:00,133.605,133.605,133.605,133.605,20000000.0
2009-09-15 22:17:00,133.605,133.605,133.605,133.605,4800000.0
2009-09-15 22:18:00,133.605,133.61,133.605,133.61,20200000.0
2009-09-15 22:19:00,133.61,133.61,133.605,133.605,9400000.0
2009-09-15 22:20:00,133.605,133.62,133.605,133.62,27200000.0
2009-09-15 22:21:00,133.61,133.615,133.605,133.605,48300000.0
2009-09-15 22:22:00,133.605,133.615,133.605,133.615,59200000.0
2009-09-15 22:23:00,133.615,133.615,133.61,133.61,17200000.0
2009-09-15 22:24:00,133.61,133.625,133.61,133.62,68000000.0
2009-09-15 22:25:00,133.615,133.64,133.61,133.63,55400000.0
2009-09-15 22:26:00,133.635,133.64,133.63,133.64,29300000.0
2009-09-15 22:27:00,133.64,133.66,133.64,133.66,31200000.0
2009-09-15 22:28:00,133.66,133.66,133.655,133.655,26800000.0
2009-09-15 22:29:00,133.65,133.66,133.645,133.66,29400000.0
2009-09-15 22:30:00,133.67,133.67,133.645,133.65,45800000.0
2009-09-15 22:31:00,133.65,133.655,133.635,133.65,59400000.0
2009-09-15 22:32:00,133.645,133.65,133.64,133.64,27100000.0
2009-09-15 22:33:00,133.65,133.65,133.635,133.635,4000000.0
2009-09-15 22:34:00,133.64,133.64,133.635,133.635,13200000.0
2009-09-15 22:35:00,133.635,133.635,133.6,133.605,58900000.0
2009-09-15 22:36:00,133.605,133.605,133.595,133.595,91600000.0
2009-09-15 22:37:00,133.595,133.6,133.595,133.595,100300000.0
2009-09-15 22:38:00,133.595,133.595,133.595,133.595,46000000.0
2009-09-15 22:39:00,133.595,133.595,133.57,133.57,99900000.0
2009-09-15 22:40:00,133.57,133.58,133.56,133.56,72000000.0
2009-09-15 22:41:00,133.56,133.565,133.545,133.55,22300000.0
2009-09-15 22:42:00,133.55,133.565,133.55,133.555,33800000.0
2009-09-15 22:43:00,133.56,133.56,133.55,133.55,27200000.0
2009-09-15 22:44:00,133.55,133.55,133.55,133.55,16200000.0
2009-09-15 22:45:00,133.55,133.555,133.55,133.55,26600000.0
2009-09-15 22:46:00,133.55,133.55,133.55,133.55,12000000.0
2009-09-15 22:47:00,133.55,133.55,133.55,133.55,16600000.0
2009-09-15 22:48:00,133.55,133.55,133.52,133.52,49000000.0
2009-09-15 22:49:00,133.52,133.525,133.52,133.52,27400000.0
2009-09-15 22:50:00,133.52,133.525,133.52,133.525,13200000.0
2009-09-15 22:51:00,133.52,133.53,133.52,133.53,32800000.0
2009-09-15 22:52:00,133.525,133.54,133.52,133.54,31900000.0
2009-09-15 22:53:00,133.54,133.545,133.53,133.54,63100000.0
2009-09-15 22:54:00,133.54,133.54,133.525,133.525,28800000.0
2009-09-15 22:55:00,133.525,133.535,133.495,133.53,68100000.0
2009-09-15 22:56:00,133.53,133.53,133.515,133.525,19000000.0
2009-09-15 22:57:00,133.52,133.52,133.51,133.51,47800000.0
2009-09-15 22:58:00,133.52,133.52,133.51,133.52,48800000.0
2009-09-15 22:59:00,133.52,133.525,133.39,133.415,70400000.0
2009-09-15 23:00:00,133.44,133.5,133.41,133.485,20000000.0
2009-09-15 23:01:00,133.49,133.49,133.485,133.485,2000000.0
2009-09-15 23:02:00,133.49,133.49,133.44,133.445,17200000.0
2009-09-15 23:03:00,133.43,133.48,133.43,133.47,18200000.0
2009-09-15 23:04:00,133.475,133.475,133.47,133.47,5000000.0
2009-09-15 23:05:00,133.485,133.5,133.47,133.485,14000000.0
2009-09-15 23:06:00,133.485,133.495,133.485,133.495,7500000.0
2009-09-15 23:07:00,133.495,133.505,133.495,133.5,10800000.0
2009-09-15 23:08:00,133.495,133.495,133.491,133.495,9200000.0
2009-09-15 23:09:00,133.495,133.5,133.47,133.5,9200000.0
2009-09-15 23:10:00,133.5,133.5,133.5,133.5,1000000.0
2009-09-15 23:11:00,133.5,133.5,133.475,133.475,3700000.0
2009-09-15 23:12:00,133.465,133.48,133.46,133.465,21000000.0
2009-09-15 23:13:00,133.47,133.49,133.47,133.49,26800000.0
2009-09-15 23:14:00,133.485,133.525,133.48,133.5,17000000.0
2009-09-15 23:15:00,133.5,133.505,133.495,133.5,32200000.0
2009-09-15 23:16:00,133.515,133.515,133.49,133.5,75300000.0
2009-09-15 23:17:00,133.5,133.5,133.465,133.465,71200000.0
2009-09-15 23:18:00,133.48,133.49,133.44,133.44,24000000.0
2009-09-15 23:19:00,133.45,133.485,133.445,133.475,53200000.0
2009-09-15 23:20:00,133.44,133.48,133.44,133.48,61000000.0
2009-09-15 23:21:00,133.48,133.505,133.46,133.46,49000000.0
2009-09-15 23:22:00,133.465,133.5,133.455,133.465,95500000.0
2009-09-15 23:23:00,133.47,133.5,133.445,133.445,72200000.0
2009-09-15 23:24:00,133.45,133.48,133.45,133.455,38000000.0
2009-09-15 23:25:00,133.455,133.49,133.45,133.485,36400000.0
2009-09-15 23:26:00,133.48,133.5,133.48,133.49,83000000.0
2009-09-15 23:27:00,133.49,133.51,133.485,133.495,51500000.0
2009-09-15 23:28:00,133.495,133.51,133.485,133.49,56000000.0
2009-09-15 23:29:00,133.485,133.5,133.485,133.49,38900000.0
2009-09-15 23:30:00,133.49,133.51,133.49,133.505,27800000.0
2009-09-15 23:31:00,133.505,133.525,133.495,133.525,40800000.0
2009-09-15 23:32:00,133.525,133.525,133.515,133.515,30600000.0
2009-09-15 23:33:00,133.53,133.53,133.515,133.52,25600000.0
2009-09-15 23:34:00,133.525,133.525,133.5,133.515,120000000.0
2009-09-15 23:35:00,133.515,133.525,133.475,133.515,138600000.0
2009-09-15 23:36:00,133.515,133.515,133.5,133.5,9600000.0
2009-09-15 23:37:00,133.5,133.5,133.5,133.5,7200000.0
2009-09-15 23:38:00,133.5,133.5,133.475,133.475,60900000.0
2009-09-15 23:39:00,133.475,133.49,133.455,133.49,74100000.0
2009-09-15 23:40:00,133.49,133.49,133.49,133.49,6000000.0
2009-09-15 23:41:00,133.49,133.49,133.475,133.49,27200000.0
2009-09-15 23:42:00,133.49,133.49,133.475,133.48,15300000.0
2009-09-15 23:43:00,133.45,133.47,133.45,133.46,82600000.0
2009-09-15 23:44:00,133.456,133.458,133.456,133.457,137700000.0
2009-09-15 23:45:00,133.46,133.475,133.415,133.44,137700000.0
2009-09-15 23:46:00,133.435,133.44,133.425,133.425,72300000.0
2009-09-15 23:47:00,133.425,133.445,133.425,133.445,77500000.0
2009-09-15 23:48:00,133.435,133.436,133.434,133.434,58800000.0
2009-09-15 23:49:00,133.445,133.46,133.44,133.44,58800000.0
2009-09-15 23:50:00,133.445,133.445,133.445,133.445,3400000.0
2009-09-15 23:51:00,133.445,133.45,133.435,133.435,41200000.0
2009-09-15 23:52:00,133.44,133.495,133.44,133.49,69500000.0
2009-09-15 23:53:00,133.49,133.49,133.47,133.475,24400000.0
2009-09-15 23:54:00,133.48,133.495,133.42,133.43,213400000.0
2009-09-15 23:55:00,133.43,133.46,133.425,133.445,132600000.0
2009-09-15 23:56:00,133.445,133.45,133.445,133.45,38400000.0
2009-09-15 23:57:00,133.45,133.45,133.45,133.45,16800000.0
2009-09-15 23:58:00,133.45,133.45,133.405,133.405,42400000.0
2009-09-15 23:59:00,133.42,133.465,133.42,133.445,52000000.0
2009-09-16 00:00:00,133.44,133.445,133.425,133.435,76400000.0
2009-09-16 00:01:00,133.435,133.45,133.425,133.44,25400000.0
2009-09-16 00:02:00,133.44,133.45,133.44,133.45,9200000.0
2009-09-16 00:03:00,133.45,133.45,133.435,133.435,17600000.0
2009-09-16 00:04:00,133.435,133.44,133.435,133.44,13000000.0
2009-09-16 00:05:00,133.44,133.45,133.39,133.415,118700000.0
2009-09-16 00:06:00,133.425,133.44,133.405,133.42,92800000.0
2009-09-16 00:07:00,133.42,133.43,133.4,133.415,108900000.0
2009-09-16 00:08:00,133.405,133.45,133.4,133.435,100400000.0
2009-09-16 00:09:00,133.435,133.44,133.42,133.43,40000000.0
2009-09-16 00:10:00,133.425,133.435,133.4,133.415,96000000.0
2009-09-16 00:11:00,133.42,133.435,133.415,133.425,93000000.0
2009-09-16 00:12:00,133.425,133.435,133.425,133.435,22400000.0
2009-09-16 00:13:00,133.445,133.455,133.445,133.45,40200000.0
2009-09-16 00:14:00,133.45,133.455,133.445,133.45,39200000.0
2009-09-16 00:15:00,133.45,133.455,133.435,133.44,52200000.0
2009-09-16 00:16:00,133.44,133.47,133.425,133.46,128600000.0
2009-09-16 00:17:00,133.465,133.495,133.46,133.47,130700000.0
2009-09-16 00:18:00,133.475,133.49,133.465,133.47,54600000.0
2009-09-16 00:19:00,133.47,133.505,133.465,133.495,77200000.0
2009-09-16 00:20:00,133.495,133.505,133.485,133.5,48600000.0
2009-09-16 00:21:00,133.5,133.51,133.485,133.495,141100000.0
2009-09-16 00:22:00,133.495,133.505,133.485,133.49,141700000.0
2009-09-16 00:23:00,133.485,133.495,133.485,133.495,75000000.0
2009-09-16 00:24:00,133.495,133.51,133.485,133.51,67100000.0
2009-09-16 00:25:00,133.51,133.51,133.495,133.495,37700000.0
2009-09-16 00:26:00,133.495,133.52,133.495,133.515,47800000.0
2009-09-16 00:27:00,133.53,133.54,133.515,133.52,97300000.0
2009-09-16 00:28:00,133.52,133.535,133.495,133.5,91000000.0
2009-09-16 00:29:00,133.505,133.505,133.5,133.505,10800000.0
2009-09-16 00:30:00,133.51,133.51,133.495,133.495,25100000.0
2009-09-16 00:31:00,133.492,133.494,133.491,133.494,6800000.0
2009-09-16 00:32:00,133.5,133.5,133.5,133.5,6800000.0
2009-09-16 00:33:00,133.5,133.5,133.5,133.5,3400000.0
2009-09-16 00:34:00,133.5,133.5,133.465,133.495,56500000.0
2009-09-16 00:35:00,133.5,133.52,133.5,133.515,32600000.0
2009-09-16 00:36:00,133.515,133.515,133.475,133.475,91100000.0
2009-09-16 00:37:00,133.48,133.485,133.45,133.455,48300000.0
2009-09-16 00:38:00,133.455,133.47,133.44,133.45,73500000.0
2009-09-16 00:39:00,133.455,133.47,133.45,133.47,48700000.0
2009-09-16 00:40:00,133.47,133.475,133.465,133.475,18800000.0
2009-09-16 00:41:00,133.475,133.475,133.45,133.455,26900000.0
2009-09-16 00:42:00,133.445,133.455,133.445,133.455,9000000.0
2009-09-16 00:43:00,133.455,133.455,133.45,133.455,48600000.0
2009-09-16 00:44:00,133.455,133.455,133.43,133.44,107800000.0
2009-09-16 00:45:00,133.44,133.47,133.44,133.47,52600000.0
2009-09-16 00:46:00,133.47,133.47,133.465,133.47,26200000.0
2009-09-16 00:47:00,133.47,133.47,133.46,133.46,16000000.0
2009-09-16 00:48:00,133.455,133.455,133.445,133.445,17800000.0
2009-09-16 00:49:00,133.445,133.445,133.44,133.44,25000000.0
2009-09-16 00:50:00,133.44,133.44,133.43,133.43,23000000.0
2009-09-16 00:51:00,133.435,133.445,133.425,133.43,71500000.0
2009-09-16 00:52:00,133.43,133.435,133.43,133.435,7200000.0
2009-09-16 00:53:00,133.44,133.44,133.415,133.415,16400000.0
2009-09-16 00:54:00,133.42,133.45,133.42,133.45,61400000.0
2009-09-16 00:55:00,133.455,133.46,133.45,133.455,28000000.0
2009-09-16 00:56:00,133.46,133.46,133.45,133.46,28200000.0
2009-09-16 00:57:00,133.46,133.465,133.45,133.455,46700000.0
2009-09-16 00:58:00,133.46,133.46,133.46,133.46,2400000.0
2009-09-16 00:59:00,133.46,133.46,133.44,133.44,12800000.0
2009-09-16 01:00:00,133.44,133.445,133.42,133.42,48600000.0
2009-09-16 01:01:00,133.42,133.425,133.42,133.425,18200000.0
2009-09-16 01:02:00,133.43,133.43,133.42,133.42,63000000.0
2009-09-16 01:03:00,133.43,133.43,133.415,133.415,39200000.0
2009-09-16 01:04:00,133.415,133.415,133.365,133.365,69000000.0
2009-09-16 01:05:00,133.37,133.37,133.365,133.365,43900000.0
2009-09-16 01:06:00,133.37,133.37,133.35,133.35,24900000.0
2009-09-16 01:07:00,133.35,133.35,133.305,133.325,126200000.0
2009-09-16 01:08:00,133.325,133.34,133.325,133.335,87800000.0
2009-09-16 01:09:00,133.335,133.345,133.335,133.345,28500000.0
2009-09-16 01:10:00,133.345,133.345,133.335,133.335,51100000.0
2009-09-16 01:11:00,133.335,133.345,133.32,133.335,98600000.0
2009-09-16 01:12:00,133.34,133.34,133.245,133.26,176900000.0
2009-09-16 01:13:00,133.26,133.295,133.255,133.28,255900002.0
2009-09-16 01:14:00,133.28,133.295,133.28,133.295,59600000.0
2009-09-16 01:15:00,133.295,133.31,133.29,133.305,105700000.0
2009-09-16 01:16:00,133.305,133.335,133.305,133.33,52800000.0
2009-09-16 01:17:00,133.33,133.355,133.33,133.355,45600000.0
2009-09-16 01:18:00,133.355,133.385,133.355,133.375,107500000.0
2009-09-16 01:19:00,133.38,133.415,133.37,133.39,110700000.0
2009-09-16 01:20:00,133.39,133.395,133.375,133.38,63600000.0
2009-09-16 01:21:00,133.385,133.385,133.34,133.34,45600000.0
2009-09-16 01:22:00,133.345,133.36,133.34,133.36,35400000.0
2009-09-16 01:23:00,133.36,133.37,133.36,133.37,10400000.0
2009-09-16 01:24:00,133.37,133.375,133.355,133.36,52200000.0
2009-09-16 01:25:00,133.36,133.375,133.36,133.375,29500000.0
2009-09-16 01:26:00,133.37,133.4,133.365,133.385,75200000.0
2009-09-16 01:27:00,133.39,133.405,133.39,133.405,68100000.0
2009-09-16 01:28:00,133.405,133.42,133.405,133.405,24900000.0
2009-09-16 01:29:00,133.42,133.455,133.42,133.42,93100000.0
2009-09-16 01:30:00,133.415,133.415,133.38,133.385,88700000.0
2009-09-16 01:31:00,133.385,133.39,133.36,133.37,55000000.0
2009-09-16 01:32:00,133.37,133.38,133.365,133.38,56600000.0
2009-09-16 01:33:00,133.38,133.39,133.38,133.39,48000000.0
2009-09-16 01:34:00,133.395,133.405,133.395,133.405,21500000.0
2009-09-16 01:35:00,133.405,133.41,133.395,133.395,45300000.0
2009-09-16 01:36:00,133.39,133.39,133.38,133.38,12800000.0
2009-09-16 01:37:00,133.38,133.385,133.37,133.38,44000000.0
2009-09-16 01:38:00,133.38,133.38,133.37,133.375,53600000.0
2009-09-16 01:39:00,133.37,133.375,133.36,133.375,153700000.0
2009-09-16 01:40:00,133.375,133.385,133.37,133.385,73800000.0
2009-09-16 01:41:00,133.385,133.385,133.375,133.385,59300000.0
2009-09-16 01:42:00,133.39,133.39,133.37,133.37,46100000.0
2009-09-16 01:43:00,133.375,133.38,133.37,133.38,17400000.0
2009-09-16 01:44:00,133.38,133.385,133.37,133.385,70800000.0
2009-09-16 01:45:00,133.38,133.38,133.38,133.38,2400000.0
2009-09-16 01:46:00,133.385,133.385,133.38,133.38,23400000.0
2009-09-16 01:47:00,133.38,133.385,133.33,133.35,177900000.0
2009-09-16 01:48:00,133.35,133.39,133.35,133.365,95200000.0
2009-09-16 01:49:00,133.365,133.375,133.365,133.365,56400000.0
2009-09-16 01:50:00,133.365,133.425,133.365,133.42,93400000.0
2009-09-16 01:51:00,133.42,133.42,133.42,133.42,3600000.0
2009-09-16 01:52:00,133.42,133.42,133.35,133.35,84000000.0
2009-09-16 01:53:00,133.355,133.355,133.33,133.34,155200000.0
2009-09-16 01:54:00,133.34,133.345,133.34,133.34,84400000.0
2009-09-16 01:55:00,133.34,133.355,133.335,133.345,127300000.0
2009-09-16 01:56:00,133.345,133.345,133.34,133.345,22800000.0
2009-09-16 01:57:00,133.345,133.35,133.335,133.34,127000000.0
2009-09-16 01:58:00,133.34,133.39,133.34,133.34,121400000.0
2009-09-16 01:59:00,133.34,133.375,133.34,133.365,77600000.0
2009-09-16 02:00:00,133.365,133.375,133.34,133.37,105300000.0
2009-09-16 02:01:00,133.37,133.405,133.37,133.39,125300000.0
2009-09-16 02:02:00,133.39,133.4,133.285,133.3,253100000.0
2009-09-16 02:03:00,133.3,133.32,133.29,133.29,190700000.0
2009-09-16 02:04:00,133.29,133.31,133.28,133.305,172400000.0
2009-09-16 02:05:00,133.305,133.31,133.285,133.305,160400000.0
2009-09-16 02:06:00,133.3,133.33,133.3,133.315,92500000.0
2009-09-16 02:07:00,133.315,133.315,133.265,133.28,98500000.0
2009-09-16 02:08:00,133.28,133.295,133.265,133.295,113400000.0
2009-09-16 02:09:00,133.295,133.295,133.29,133.29,168700000.0
2009-09-16 02:10:00,133.295,133.34,133.295,133.32,220200000.0
2009-09-16 02:11:00,133.315,133.325,133.315,133.32,202000000.0
2009-09-16 02:12:00,133.32,133.325,133.29,133.29,173500000.0
2009-09-16 02:13:00,133.29,133.315,133.28,133.285,151200000.0
2009-09-16 02:14:00,133.285,133.29,133.255,133.255,174500000.0
2009-09-16 02:15:00,133.26,133.29,133.26,133.26,134600000.0
2009-09-16 02:16:00,133.26,133.285,133.26,133.27,90500000.0
2009-09-16 02:17:00,133.275,133.32,133.275,133.32,193700000.0
2009-09-16 02:18:00,133.32,133.32,133.27,133.29,165100000.0
2009-09-16 02:19:00,133.285,133.315,133.28,133.28,147200000.0
2009-09-16 02:20:00,133.285,133.315,133.27,133.315,200400000.0
2009-09-16 02:21:00,133.315,133.325,133.285,133.32,184200000.0
2009-09-16 02:22:00,133.325,133.34,133.295,133.3,130100000.0
2009-09-16 02:23:00,133.305,133.33,133.3,133.305,115400000.0
2009-09-16 02:24:00,133.305,133.335,133.3,133.33,162100000.0
2009-09-16 02:25:00,133.325,133.325,133.3,133.3,82200000.0
2009-09-16 02:26:00,133.305,133.33,133.285,133.33,161600000.0
2009-09-16 02:27:00,133.325,133.335,133.32,133.32,153400000.0
2009-09-16 02:28:00,133.32,133.35,133.32,133.345,95100000.0
2009-09-16 02:29:00,133.345,133.345,133.32,133.33,66800000.0
2009-09-16 02:30:00,133.32,133.345,133.32,133.325,98200000.0
2009-09-16 02:31:00,133.325,133.33,133.325,133.33,30200000.0
2009-09-16 02:32:00,133.33,133.34,133.32,133.32,49400000.0
2009-09-16 02:33:00,133.32,133.32,133.31,133.315,59000000.0
2009-09-16 02:34:00,133.325,133.335,133.32,133.335,22200000.0
2009-09-16 02:35:00,133.34,133.345,133.295,133.3,124800000.0
2009-09-16 02:36:00,133.3,133.31,133.3,133.31,101400000.0
2009-09-16 02:37:00,133.31,133.335,133.3,133.32,123300000.0
2009-09-16 02:38:00,133.32,133.32,133.31,133.31,13200000.0
2009-09-16 02:39:00,133.31,133.32,133.31,133.315,38000000.0
2009-09-16 02:40:00,133.31,133.34,133.31,133.325,72900000.0
2009-09-16 02:41:00,133.325,133.335,133.32,133.33,145100000.0
2009-09-16 02:42:00,133.33,133.33,133.315,133.32,44800000.0
2009-09-16 02:43:00,133.32,133.335,133.32,133.325,57300000.0
2009-09-16 02:44:00,133.335,133.335,133.32,133.32,12800000.0
2009-09-16 02:45:00,133.325,133.355,133.325,133.345,105500000.0
2009-09-16 02:46:00,133.345,133.37,133.345,133.36,62300000.0
2009-09-16 02:47:00,133.36,133.37,133.35,133.37,59200000.0
2009-09-16 02:48:00,133.37,133.4,133.37,133.38,136400000.0
2009-09-16 02:49:00,133.39,133.405,133.39,133.405,95800000.0
2009-09-16 02:50:00,133.405,133.405,133.37,133.38,129100000.0
2009-09-16 02:51:00,133.38,133.38,133.35,133.355,68300000.0
2009-09-16 02:52:00,133.36,133.37,133.355,133.37,63700000.0
2009-09-16 02:53:00,133.365,133.385,133.365,133.37,139800000.0
2009-09-16 02:54:00,133.38,133.385,133.365,133.375,116000000.0
2009-09-16 02:55:00,133.385,133.385,133.34,133.375,210700000.0
2009-09-16 02:56:00,133.375,133.415,133.365,133.405,154300000.0
2009-09-16 02:57:00,133.395,133.4,133.385,133.39,141600000.0
2009-09-16 02:58:00,133.39,133.415,133.39,133.405,111100000.0
2009-09-16 02:59:00,133.405,133.42,133.385,133.4,111300000.0
2009-09-16 03:00:00,133.4,133.4,133.39,133.395,108200000.0
2009-09-16 03:01:00,133.395,133.405,133.37,133.375,93600000.0
2009-09-16 03:02:00,133.38,133.38,133.36,133.365,61400000.0
2009-09-16 03:03:00,133.37,133.42,133.37,133.405,118400000.0
2009-09-16 03:04:00,133.41,133.41,133.38,133.395,58600000.0
2009-09-16 03:05:00,133.395,133.405,133.385,133.405,106100000.0
2009-09-16 03:06:00,133.395,133.435,133.395,133.435,106300000.0
2009-09-16 03:07:00,133.43,133.435,133.415,133.415,115800000.0
2009-09-16 03:08:00,133.415,133.455,133.405,133.445,86600000.0
2009-09-16 03:09:00,133.44,133.44,133.415,133.42,88400000.0
2009-09-16 03:10:00,133.42,133.44,133.42,133.44,81500000.0
2009-09-16 03:11:00,133.44,133.46,133.415,133.455,146200000.0
2009-09-16 03:12:00,133.455,133.47,133.45,133.455,161000000.0
2009-09-16 03:13:00,133.455,133.46,133.4,133.41,171800000.0
2009-09-16 03:14:00,133.41,133.415,133.385,133.39,118300000.0
2009-09-16 03:15:00,133.395,133.395,133.375,133.39,134300000.0
2009-09-16 03:16:00,133.4,133.41,133.395,133.41,81700000.0
2009-09-16 03:17:00,133.41,133.435,133.395,133.395,202200000.0
2009-09-16 03:18:00,133.395,133.42,133.395,133.42,84500000.0
2009-09-16 03:19:00,133.43,133.43,133.4,133.405,107900000.0
2009-09-16 03:20:00,133.405,133.44,133.405,133.44,193300000.0
2009-09-16 03:21:00,133.44,133.44,133.4,133.405,127800000.0
2009-09-16 03:22:00,133.405,133.45,133.405,133.44,185600000.0
2009-09-16 03:23:00,133.44,133.45,133.44,133.44,54000000.0
2009-09-16 03:24:00,133.445,133.465,133.44,133.45,127600000.0
2009-09-16 03:25:00,133.455,133.46,133.425,133.45,180000000.0
2009-09-16 03:26:00,133.45,133.45,133.415,133.425,166200000.0
2009-09-16 03:27:00,133.41,133.45,133.41,133.445,213000000.0
2009-09-16 03:28:00,133.45,133.48,133.44,133.465,166900000.0
2009-09-16 03:29:00,133.46,133.46,133.425,133.43,109800000.0
2009-09-16 03:30:00,133.435,133.46,133.405,133.46,246400000.0
2009-09-16 03:31:00,133.455,133.455,133.43,133.445,147000000.0
2009-09-16 03:32:00,133.45,133.46,133.445,133.455,78800000.0
2009-09-16 03:33:00,133.46,133.47,133.44,133.46,122300000.0
2009-09-16 03:34:00,133.47,133.475,133.44,133.45,159600000.0
2009-09-16 03:35:00,133.445,133.46,133.43,133.435,106800000.0
2009-09-16 03:36:00,133.435,133.44,133.41,133.425,164100000.0
2009-09-16 03:37:00,133.425,133.46,133.41,133.46,104800000.0
2009-09-16 03:38:00,133.46,133.46,133.435,133.455,69000000.0
2009-09-16 03:39:00,133.455,133.46,133.405,133.41,97200000.0
2009-09-16 03:40:00,133.41,133.41,133.39,133.395,188400000.0
2009-09-16 03:41:00,133.4,133.405,133.36,133.365,145900000.0
2009-09-16 03:42:00,133.36,133.39,133.36,133.39,115000000.0
2009-09-16 03:43:00,133.39,133.395,133.37,133.39,108900000.0
2009-09-16 03:44:00,133.405,133.41,133.38,133.38,116800000.0
2009-09-16 03:45:00,133.385,133.4,133.37,133.38,44100000.0
2009-09-16 03:46:00,133.38,133.385,133.355,133.36,137800000.0
2009-09-16 03:47:00,133.36,133.37,133.36,133.36,47700000.0
2009-09-16 03:48:00,133.355,133.375,133.345,133.37,122500000.0
2009-09-16 03:49:00,133.37,133.385,133.37,133.38,72500000.0
2009-09-16 03:50:00,133.38,133.42,133.38,133.42,59100000.0
2009-09-16 03:51:00,133.415,133.43,133.405,133.415,67500000.0
2009-09-16 03:52:00,133.42,133.435,133.415,133.425,111900000.0
2009-09-16 03:53:00,133.42,133.435,133.42,133.43,57000000.0
2009-09-16 03:54:00,133.435,133.445,133.435,133.44,54900000.0
2009-09-16 03:55:00,133.44,133.445,133.4,133.415,150400000.0
2009-09-16 03:56:00,133.415,133.455,133.415,133.44,66500000.0
2009-09-16 03:57:00,133.44,133.445,133.42,133.445,115300000.0
2009-09-16 03:58:00,133.45,133.45,133.42,133.435,136800000.0
2009-09-16 03:59:00,133.435,133.44,133.425,133.43,48300000.0
2009-09-16 04:00:00,133.43,133.46,133.42,133.455,99600000.0
2009-09-16 04:01:00,133.45,133.45,133.4,133.415,127900000.0
2009-09-16 04:02:00,133.415,133.47,133.415,133.445,136800000.0
2009-09-16 04:03:00,133.445,133.455,133.415,133.42,103600000.0
2009-09-16 04:04:00,133.415,133.445,133.41,133.445,44000000.0
2009-09-16 04:05:00,133.445,133.46,133.445,133.46,13600000.0
2009-09-16 04:06:00,133.465,133.465,133.43,133.44,110800000.0
2009-09-16 04:07:00,133.435,133.46,133.43,133.455,51600000.0
2009-09-16 04:08:00,133.455,133.455,133.44,133.455,73000000.0
2009-09-16 04:09:00,133.455,133.455,133.44,133.44,65600000.0
2009-09-16 04:10:00,133.44,133.45,133.41,133.41,162000000.0
2009-09-16 04:11:00,133.41,133.44,133.405,133.405,142500000.0
2009-09-16 04:12:00,133.405,133.42,133.395,133.395,99800000.0
2009-09-16 04:13:00,133.4,133.41,133.4,133.405,70700000.0
2009-09-16 04:14:00,133.405,133.42,133.4,133.415,131700000.0
2009-09-16 04:15:00,133.415,133.415,133.385,133.4,80600000.0
2009-09-16 04:16:00,133.4,133.4,133.375,133.38,114000000.0
2009-09-16 04:17:00,133.38,133.38,133.33,133.35,118300000.0
2009-09-16 04:18:00,133.35,133.365,133.35,133.365,38400000.0
2009-09-16 04:19:00,133.365,133.385,133.365,133.38,67600000.0
2009-09-16 04:20:00,133.38,133.385,133.355,133.36,269200000.0
2009-09-16 04:21:00,133.36,133.38,133.345,133.365,196500000.0
2009-09-16 04:22:00,133.36,133.375,133.355,133.365,53800000.0
2009-09-16 04:23:00,133.365,133.405,133.36,133.365,141900000.0
2009-09-16 04:24:00,133.365,133.385,133.36,133.38,117600000.0
2009-09-16 04:25:00,133.38,133.38,133.35,133.35,132100000.0
2009-09-16 04:26:00,133.35,133.375,133.35,133.37,14400000.0
2009-09-16 04:27:00,133.37,133.375,133.365,133.365,65200000.0
2009-09-16 04:28:00,133.37,133.38,133.37,133.38,56800000.0
2009-09-16 04:29:00,133.38,133.385,133.375,133.375,35800000.0
2009-09-16 04:30:00,133.375,133.41,133.375,133.395,89200000.0
2009-09-16 04:31:00,133.395,133.4,133.38,133.39,152600000.0
2009-09-16 04:32:00,133.395,133.405,133.385,133.385,56100000.0
2009-09-16 04:33:00,133.39,133.395,133.375,133.385,92000000.0
2009-09-16 04:34:00,133.385,133.385,133.37,133.385,98900000.0
2009-09-16 04:35:00,133.385,133.385,133.36,133.36,67800000.0
2009-09-16 04:36:00,133.36,133.365,133.35,133.35,116000000.0
2009-09-16 04:37:00,133.35,133.37,133.35,133.36,109500000.0
2009-09-16 04:38:00,133.36,133.36,133.36,133.36,64900000.0
2009-09-16 04:39:00,133.36,133.37,133.35,133.355,63400000.0
2009-09-16 04:40:00,133.365,133.4,133.36,133.38,199200000.0
2009-09-16 04:41:00,133.38,133.395,133.375,133.375,123800000.0
2009-09-16 04:42:00,133.37,133.41,133.355,133.41,85300000.0
2009-09-16 04:43:00,133.41,133.41,133.36,133.375,282400000.0
2009-09-16 04:44:00,133.375,133.39,133.375,133.39,49500000.0
2009-09-16 04:45:00,133.385,133.415,133.385,133.415,83400000.0
2009-09-16 04:46:00,133.405,133.415,133.385,133.395,67400000.0
2009-09-16 04:47:00,133.39,133.445,133.39,133.44,90200000.0
2009-09-16 04:48:00,133.435,133.46,133.43,133.435,111000000.0
2009-09-16 04:49:00,133.44,133.465,133.425,133.45,195300000.0
2009-09-16 04:50:00,133.455,133.46,133.45,133.455,34600000.0
2009-09-16 04:51:00,133.45,133.45,133.435,133.44,104400000.0
2009-09-16 04:52:00,133.45,133.45,133.425,133.43,97900000.0
2009-09-16 04:53:00,133.425,133.43,133.39,133.4,196700000.0
2009-09-16 04:54:00,133.4,133.41,133.39,133.395,198400000.0
2009-09-16 04:55:00,133.4,133.4,133.39,133.39,51400000.0
2009-09-16 04:56:00,133.39,133.39,133.39,133.39,31900000.0
2009-09-16 04:57:00,133.39,133.41,133.39,133.4,100000000.0
2009-09-16 04:58:00,133.4,133.41,133.4,133.4,97200000.0
2009-09-16 04:59:00,133.4,133.46,133.4,133.45,52400000.0
2009-09-16 05:00:00,133.45,133.465,133.45,133.45,99000000.0
2009-09-16 05:01:00,133.45,133.475,133.445,133.445,131700000.0
2009-09-16 05:02:00,133.45,133.48,133.435,133.46,121200000.0
2009-09-16 05:03:00,133.46,133.465,133.46,133.46,38100000.0
2009-09-16 05:04:00,133.46,133.46,133.46,133.46,74200000.0
2009-09-16 05:05:00,133.46,133.46,133.46,133.46,79500000.0
2009-09-16 05:06:00,133.46,133.46,133.46,133.46,4400000.0
2009-09-16 05:07:00,133.48,133.495,133.475,133.48,57600000.0
2009-09-16 05:08:00,133.48,133.485,133.47,133.47,75800000.0
2009-09-16 05:09:00,133.47,133.48,133.455,133.475,76400000.0
2009-09-16 05:10:00,133.475,133.5,133.475,133.495,56700000.0
2009-09-16 05:11:00,133.495,133.495,133.485,133.495,106500000.0
2009-09-16 05:12:00,133.5,133.545,133.495,133.54,75400000.0
2009-09-16 05:13:00,133.53,133.535,133.5,133.515,233200000.0
2009-09-16 05:14:00,133.515,133.515,133.485,133.5,163900000.0
2009-09-16 05:15:00,133.5,133.5,133.485,133.485,98700000.0
2009-09-16 05:16:00,133.495,133.515,133.48,133.485,118200000.0
2009-09-16 05:17:00,133.49,133.495,133.45,133.46,69900000.0
2009-09-16 05:18:00,133.45,133.48,133.45,133.475,211000000.0
2009-09-16 05:19:00,133.475,133.475,133.46,133.46,38100000.0
2009-09-16 05:20:00,133.465,133.48,133.46,133.48,182400000.0
2009-09-16 05:21:00,133.485,133.505,133.47,133.49,334700000.0
2009-09-16 05:22:00,133.49,133.49,133.47,133.475,161700000.0
2009-09-16 05:23:00,133.475,133.48,133.46,133.475,104900000.0
2009-09-16 05:24:00,133.475,133.5,133.475,133.495,79000000.0
2009-09-16 05:25:00,133.495,133.525,133.49,133.515,148200000.0
2009-09-16 05:26:00,133.52,133.535,133.515,133.525,100300000.0
2009-09-16 05:27:00,133.525,133.58,133.525,133.58,218500000.0
2009-09-16 05:28:00,133.58,133.605,133.57,133.59,174400000.0
2009-09-16 05:29:00,133.585,133.59,133.535,133.535,163600000.0
2009-09-16 05:30:00,133.545,133.55,133.52,133.545,170900000.0
2009-09-16 05:31:00,133.545,133.55,133.535,133.55,71500000.0
2009-09-16 05:32:00,133.545,133.56,133.54,133.56,82900000.0
2009-09-16 05:33:00,133.56,133.56,133.545,133.55,100000000.0
2009-09-16 05:34:00,133.55,133.57,133.545,133.57,89600000.0
2009-09-16 05:35:00,133.565,133.575,133.56,133.56,62700000.0
2009-09-16 05:36:00,133.56,133.58,133.56,133.575,100600000.0
2009-09-16 05:37:00,133.58,133.605,133.57,133.57,232000000.0
2009-09-16 05:38:00,133.585,133.59,133.55,133.555,216900000.0
2009-09-16 05:39:00,133.56,133.595,133.56,133.59,88700000.0
2009-09-16 05:40:00,133.59,133.615,133.59,133.595,145300000.0
2009-09-16 05:41:00,133.59,133.59,133.565,133.58,96700000.0
2009-09-16 05:42:00,133.585,133.61,133.585,133.6,78200000.0
2009-09-16 05:43:00,133.605,133.645,133.6,133.63,154000000.0
2009-09-16 05:44:00,133.64,133.665,133.62,133.655,186700000.0
2009-09-16 05:45:00,133.655,133.66,133.635,133.645,80600000.0
2009-09-16 05:46:00,133.645,133.645,133.62,133.625,276500000.0
2009-09-16 05:47:00,133.63,133.65,133.63,133.645,100500000.0
2009-09-16 05:48:00,133.645,133.645,133.625,133.63,103400000.0
2009-09-16 05:49:00,133.63,133.65,133.625,133.64,133600000.0
2009-09-16 05:50:00,133.645,133.645,133.63,133.635,88600000.0
2009-09-16 05:51:00,133.64,133.665,133.635,133.66,151200000.0
2009-09-16 05:52:00,133.66,133.66,133.63,133.63,161200000.0
2009-09-16 05:53:00,133.63,133.655,133.63,133.65,159700000.0
2009-09-16 05:54:00,133.65,133.665,133.62,133.625,221600000.0
2009-09-16 05:55:00,133.62,133.635,133.62,133.635,117600000.0
2009-09-16 05:56:00,133.63,133.63,133.625,133.63,50500000.0
2009-09-16 05:57:00,133.63,133.64,133.62,133.625,147200000.0
2009-09-16 05:58:00,133.625,133.625,133.585,133.605,100500000.0
2009-09-16 05:59:00,133.6,133.625,133.6,133.625,108700000.0
2009-09-16 06:00:00,133.625,133.63,133.605,133.615,210000000.0
2009-09-16 06:01:00,133.62,133.62,133.56,133.565,307300000.0
2009-09-16 06:02:00,133.565,133.59,133.565,133.59,193900000.0
2009-09-16 06:03:00,133.595,133.6,133.575,133.59,144000000.0
2009-09-16 06:04:00,133.595,133.6,133.545,133.565,221000000.0
2009-09-16 06:05:00,133.56,133.575,133.56,133.57,79000000.0
2009-09-16 06:06:00,133.565,133.57,133.545,133.55,78100000.0
2009-09-16 06:07:00,133.555,133.56,133.525,133.555,237200000.0
2009-09-16 06:08:00,133.555,133.565,133.55,133.56,165600000.0
2009-09-16 06:09:00,133.56,133.575,133.56,133.56,100600000.0
2009-09-16 06:10:00,133.56,133.565,133.545,133.55,60200000.0
2009-09-16 06:11:00,133.555,133.575,133.555,133.565,64900000.0
2009-09-16 06:12:00,133.565,133.595,133.565,133.585,98100000.0
2009-09-16 06:13:00,133.585,133.6,133.585,133.59,62200000.0
2009-09-16 06:14:00,133.59,133.595,133.57,133.57,33600000.0
2009-09-16 06:15:00,133.575,133.58,133.57,133.57,47400000.0
2009-09-16 06:16:00,133.565,133.58,133.56,133.565,79500000.0
2009-09-16 06:17:00,133.565,133.595,133.565,133.595,170600000.0
2009-09-16 06:18:00,133.59,133.63,133.59,133.615,251500000.0
2009-09-16 06:19:00,133.58,133.665,133.565,133.635,336000000.0
2009-09-16 06:20:00,133.635,133.66,133.615,133.66,268900000.0
2009-09-16 06:21:00,133.66,133.665,133.64,133.64,151800000.0
2009-09-16 06:22:00,133.64,133.64,133.625,133.63,119600000.0
2009-09-16 06:23:00,133.63,133.635,133.62,133.63,199400000.0
2009-09-16 06:24:00,133.63,133.645,133.625,133.645,157400000.0
2009-09-16 06:25:00,133.645,133.645,133.615,133.63,249500000.0
2009-09-16 06:26:00,133.63,133.645,133.62,133.635,195800000.0
2009-09-16 06:27:00,133.645,133.645,133.625,133.635,49600000.0
2009-09-16 06:28:00,133.635,133.655,133.635,133.645,95800000.0
2009-09-16 06:29:00,133.645,133.655,133.645,133.655,38100000.0
2009-09-16 06:30:00,133.65,133.655,133.645,133.645,107600000.0
2009-09-16 06:31:00,133.645,133.65,133.635,133.645,151200000.0
2009-09-16 06:32:00,133.65,133.66,133.63,133.645,183900000.0
2009-09-16 06:33:00,133.645,133.65,133.625,133.63,116200000.0
2009-09-16 06:34:00,133.63,133.63,133.62,133.63,109600000.0
2009-09-16 06:35:00,133.63,133.64,133.625,133.63,270300000.0
2009-09-16 06:36:00,133.63,133.635,133.615,133.625,216500000.0
2009-09-16 06:37:00,133.63,133.665,133.625,133.66,147400000.0
2009-09-16 06:38:00,133.66,133.68,133.64,133.67,183900000.0
2009-09-16 06:39:00,133.665,133.675,133.64,133.64,263200000.0
2009-09-16 06:40:00,133.64,133.725,133.64,133.675,249600000.0
2009-09-16 06:41:00,133.67,133.705,133.66,133.69,81700000.0
2009-09-16 06:42:00,133.69,133.72,133.675,133.705,206300000.0
2009-09-16 06:43:00,133.7,133.705,133.67,133.675,134400000.0
2009-09-16 06:44:00,133.67,133.67,133.64,133.65,168900000.0
2009-09-16 06:45:00,133.645,133.645,133.62,133.625,138400000.0
2009-09-16 06:46:00,133.62,133.64,133.615,133.62,230100000.0
2009-09-16 06:47:00,133.62,133.62,133.605,133.62,204700000.0
2009-09-16 06:48:00,133.62,133.655,133.615,133.635,255600000.0
2009-09-16 06:49:00,133.64,133.665,133.64,133.665,84600000.0
2009-09-16 06:50:00,133.665,133.685,133.655,133.675,195700000.0
2009-09-16 06:51:00,133.675,133.685,133.665,133.665,194400000.0
2009-09-16 06:52:00,133.665,133.67,133.665,133.665,64700000.0
2009-09-16 06:53:00,133.665,133.69,133.665,133.67,86400000.0
2009-09-16 06:54:00,133.675,133.68,133.66,133.67,124700000.0
2009-09-16 06:55:00,133.675,133.715,133.67,133.69,149000000.0
2009-09-16 06:56:00,133.69,133.695,133.665,133.67,73900000.0
2009-09-16 06:57:00,133.665,133.665,133.65,133.665,33300000.0
2009-09-16 06:58:00,133.66,133.66,133.635,133.635,82900000.0
2009-09-16 06:59:00,133.63,133.63,133.62,133.62,70300000.0
2009-09-16 07:00:00,133.62,133.655,133.62,133.65,118100000.0
2009-09-16 07:01:00,133.66,133.665,133.635,133.64,126800000.0
2009-09-16 07:02:00,133.63,133.655,133.625,133.65,175900000.0
2009-09-16 07:03:00,133.64,133.645,133.62,133.63,320900000.0
2009-09-16 07:04:00,133.63,133.64,133.63,133.635,112900000.0
2009-09-16 07:05:00,133.64,133.64,133.605,133.62,210600000.0
2009-09-16 07:06:00,133.62,133.64,133.6,133.6,227900000.0
2009-09-16 07:07:00,133.6,133.62,133.6,133.615,95600000.0
2009-09-16 07:08:00,133.61,133.62,133.6,133.605,200000000.0
2009-09-16 07:09:00,133.605,133.605,133.57,133.58,159600000.0
2009-09-16 07:10:00,133.58,133.62,133.58,133.6,185700000.0
2009-09-16 07:11:00,133.6,133.63,133.585,133.605,155000000.0
2009-09-16 07:12:00,133.61,133.615,133.59,133.59,160800000.0
2009-09-16 07:13:00,133.59,133.61,133.585,133.61,100900000.0
2009-09-16 07:14:00,133.61,133.635,133.61,133.635,91700000.0
2009-09-16 07:15:00,133.635,133.635,133.625,133.63,80900000.0
2009-09-16 07:16:00,133.625,133.64,133.61,133.615,87000000.0
2009-09-16 07:17:00,133.615,133.625,133.61,133.615,95000000.0
2009-09-16 07:18:00,133.615,133.615,133.6,133.61,108400000.0
2009-09-16 07:19:00,133.61,133.61,133.61,133.61,20500000.0
2009-09-16 07:20:00,133.61,133.62,133.6,133.615,121800000.0
2009-09-16 07:21:00,133.615,133.625,133.61,133.62,106000000.0
2009-09-16 07:22:00,133.62,133.62,133.595,133.595,65100000.0
2009-09-16 07:23:00,133.585,133.605,133.575,133.585,121900000.0
2009-09-16 07:24:00,133.585,133.615,133.585,133.61,147000000.0
2009-09-16 07:25:00,133.605,133.62,133.595,133.605,178100000.0
2009-09-16 07:26:00,133.61,133.61,133.6,133.605,49300000.0
2009-09-16 07:27:00,133.605,133.61,133.57,133.57,174700000.0
2009-09-16 07:28:00,133.57,133.58,133.555,133.58,163900000.0
2009-09-16 07:29:00,133.585,133.585,133.56,133.565,99400000.0
2009-09-16 07:30:00,133.565,133.57,133.545,133.57,230900000.0
2009-09-16 07:31:00,133.575,133.6,133.565,133.565,177800000.0
2009-09-16 07:32:00,133.565,133.57,133.535,133.535,92300000.0
2009-09-16 07:33:00,133.54,133.54,133.515,133.53,126700000.0
2009-09-16 07:34:00,133.525,133.535,133.52,133.52,226000000.0
2009-09-16 07:35:00,133.525,133.53,133.515,133.525,92000000.0
2009-09-16 07:36:00,133.525,133.56,133.52,133.555,124600000.0
2009-09-16 07:37:00,133.555,133.56,133.55,133.56,64500000.0
2009-09-16 07:38:00,133.555,133.56,133.55,133.55,101600000.0
2009-09-16 07:39:00,133.55,133.55,133.53,133.535,97800000.0
2009-09-16 07:40:00,133.535,133.54,133.515,133.525,108200000.0
2009-09-16 07:41:00,133.525,133.525,133.475,133.515,273600000.0
2009-09-16 07:42:00,133.515,133.535,133.515,133.53,140300000.0
2009-09-16 07:43:00,133.545,133.555,133.535,133.55,242700000.0
2009-09-16 07:44:00,133.55,133.59,133.53,133.59,230500000.0
2009-09-16 07:45:00,133.595,133.61,133.595,133.61,73000000.0
2009-09-16 07:46:00,133.61,133.61,133.53,133.54,322300000.0
2009-09-16 07:47:00,133.54,133.555,133.525,133.525,169200000.0
2009-09-16 07:48:00,133.525,133.53,133.5,133.52,220600000.0
2009-09-16 07:49:00,133.52,133.56,133.52,133.56,150000000.0
2009-09-16 07:50:00,133.56,133.57,133.55,133.565,187100000.0
2009-09-16 07:51:00,133.565,133.575,133.56,133.57,103100000.0
2009-09-16 07:52:00,133.57,133.57,133.53,133.54,113900000.0
2009-09-16 07:53:00,133.545,133.56,133.535,133.56,64300000.0
2009-09-16 07:54:00,133.565,133.565,133.515,133.52,181800000.0
2009-09-16 07:55:00,133.52,133.53,133.515,133.52,169300000.0
2009-09-16 07:56:00,133.52,133.525,133.495,133.5,191800000.0
2009-09-16 07:57:00,133.5,133.505,133.495,133.5,121100000.0
2009-09-16 07:58:00,133.5,133.5,133.475,133.49,53000000.0
2009-09-16 07:59:00,133.485,133.52,133.485,133.52,116800000.0
2009-09-16 08:00:00,133.52,133.525,133.475,133.48,286800000.0
2009-09-16 08:01:00,133.485,133.51,133.45,133.455,360800000.0
2009-09-16 08:02:00,133.455,133.5,133.455,133.495,202800000.0
2009-09-16 08:03:00,133.495,133.515,133.49,133.495,338900000.0
2009-09-16 08:04:00,133.495,133.495,133.315,133.315,530100000.0
2009-09-16 08:05:00,133.315,133.35,133.295,133.32,484300000.0
2009-09-16 08:06:00,133.32,133.335,133.225,133.23,258800000.0
2009-09-16 08:07:00,133.23,133.285,133.205,133.245,460500000.0
2009-09-16 08:08:00,133.255,133.275,133.165,133.165,431500000.0
2009-09-16 08:09:00,133.17,133.215,133.16,133.185,335900000.0
2009-09-16 08:10:00,133.18,133.19,133.115,133.115,386100000.0
2009-09-16 08:11:00,133.115,133.16,133.08,133.145,512200000.0
2009-09-16 08:12:00,133.14,133.15,133.03,133.04,384500000.0
2009-09-16 08:13:00,133.04,133.065,133.025,133.03,474900000.0
2009-09-16 08:14:00,133.03,133.055,132.94,133.01,347400000.0
2009-09-16 08:15:00,133.015,133.105,133.015,133.09,362700000.0
2009-09-16 08:16:00,133.09,133.135,133.08,133.13,265200000.0
2009-09-16 08:17:00,133.13,133.15,133.09,133.1,299900000.0
2009-09-16 08:18:00,133.1,133.13,133.07,133.07,340200000.0
2009-09-16 08:19:00,133.07,133.075,133.015,133.06,364700000.0
2009-09-16 08:20:00,133.065,133.065,132.98,132.99,532000001.0
2009-09-16 08:21:00,132.99,133.005,132.955,132.96,455700000.0
2009-09-16 08:22:00,132.96,133.03,132.96,133.01,391200000.0
2009-09-16 08:23:00,133.01,133.08,133.01,133.075,214400000.0
2009-09-16 08:24:00,133.075,133.09,133.065,133.085,228000000.0
2009-09-16 08:25:00,133.085,133.12,133.07,133.075,262200000.0
2009-09-16 08:26:00,133.075,133.095,133.055,133.065,339400000.0
2009-09-16 08:27:00,133.075,133.075,133.015,133.02,249000000.0
2009-09-16 08:28:00,133.02,133.055,133.01,133.015,267500000.0
2009-09-16 08:29:00,133.015,133.015,132.965,132.995,247700000.0
2009-09-16 08:30:00,132.995,133.04,132.975,133.0,430500000.0
2009-09-16 08:31:00,133.0,133.045,133.0,133.035,296800000.0
2009-09-16 08:32:00,133.035,133.04,132.99,133.01,315700000.0
2009-09-16 08:33:00,133.01,133.02,132.96,132.995,383100000.0
2009-09-16 08:34:00,132.995,133.05,132.96,133.045,296600000.0
2009-09-16 08:35:00,133.045,133.045,133.01,133.01,338100000.0
2009-09-16 08:36:00,133.01,133.065,132.975,132.985,533300000.0
2009-09-16 08:37:00,132.985,132.985,132.97,132.975,133800000.0
2009-09-16 08:38:00,132.975,133.02,132.975,133.015,209300000.0
2009-09-16 08:39:00,133.015,133.035,133.0,133.025,295900000.0
2009-09-16 08:40:00,133.04,133.08,133.025,133.08,330900000.0
2009-09-16 08:41:00,133.08,133.08,133.03,133.04,282300000.0
2009-09-16 08:42:00,133.04,133.08,133.02,133.07,362600000.0
2009-09-16 08:43:00,133.075,133.075,133.055,133.065,322100000.0
2009-09-16 08:44:00,133.065,133.07,133.045,133.055,209500000.0
2009-09-16 08:45:00,133.055,133.105,133.05,133.105,286800000.0
2009-09-16 08:46:00,133.105,133.155,133.095,133.125,316700000.0
2009-09-16 08:47:00,133.12,133.145,133.105,133.125,229500000.0
2009-09-16 08:48:00,133.13,133.135,133.08,133.08,286700000.0
2009-09-16 08:49:00,133.09,133.09,133.045,133.06,229700000.0
2009-09-16 08:50:00,133.06,133.085,133.055,133.085,116600000.0
2009-09-16 08:51:00,133.085,133.105,133.045,133.05,387400001.0
2009-09-16 08:52:00,133.05,133.06,133.05,133.06,45100000.0
2009-09-16 08:53:00,133.05,133.055,132.97,133.01,273600000.0
2009-09-16 08:54:00,133.005,133.04,133.0,133.04,245300000.0
2009-09-16 08:55:00,133.04,133.135,133.04,133.1,334200000.0
2009-09-16 08:56:00,133.095,133.13,133.095,133.095,271300000.0
2009-09-16 08:57:00,133.1,133.1,133.07,133.085,91800000.0
2009-09-16 08:58:00,133.075,133.075,133.055,133.07,139800000.0
2009-09-16 08:59:00,133.07,133.13,133.06,133.06,297300000.0
2009-09-16 09:00:00,133.065,133.1,133.04,133.09,201100000.0
2009-09-16 09:01:00,133.09,133.12,133.07,133.08,221900000.0
2009-09-16 09:02:00,133.08,133.115,133.08,133.105,106200000.0
2009-09-16 09:03:00,133.105,133.135,133.105,133.12,234400000.0
2009-09-16 09:04:00,133.115,133.125,133.08,133.095,179700000.0
2009-09-16 09:05:00,133.1,133.1,133.02,133.055,263900000.0
2009-09-16 09:06:00,133.045,133.065,133.01,133.03,319300000.0
2009-09-16 09:07:00,133.03,133.065,133.02,133.035,280500000.0
2009-09-16 09:08:00,133.035,133.08,133.03,133.075,372300000.0
2009-09-16 09:09:00,133.075,133.085,133.005,133.005,341100000.0
2009-09-16 09:10:00,133.005,133.04,132.98,133.035,253700000.0
2009-09-16 09:11:00,133.035,133.055,133.035,133.045,131800000.0
2009-09-16 09:12:00,133.045,133.08,133.04,133.08,98200000.0
2009-09-16 09:13:00,133.08,133.085,133.045,133.05,287500000.0
2009-09-16 09:14:00,133.05,133.075,133.04,133.065,236000000.0
2009-09-16 09:15:00,133.065,133.085,133.045,133.06,397200000.0
2009-09-16 09:16:00,133.06,133.06,133.0,133.005,190000000.0
2009-09-16 09:17:00,133.005,133.02,132.945,132.95,317400000.0
2009-09-16 09:18:00,132.95,132.96,132.9,132.925,530500000.0
2009-09-16 09:19:00,132.925,132.955,132.925,132.93,280800000.0
2009-09-16 09:20:00,132.93,132.945,132.915,132.92,331900000.0
2009-09-16 09:21:00,132.92,132.985,132.9,132.985,315700000.0
2009-09-16 09:22:00,132.985,133.005,132.94,132.985,357500000.0
2009-09-16 09:23:00,132.98,133.0,132.905,132.905,371000000.0
2009-09-16 09:24:00,132.915,132.955,132.85,132.865,327600000.0
2009-09-16 09:25:00,132.875,132.925,132.845,132.925,332100000.0
2009-09-16 09:26:00,132.925,132.955,132.89,132.955,312800000.0
2009-09-16 09:27:00,132.945,132.95,132.88,132.895,353800000.0
2009-09-16 09:28:00,132.895,132.93,132.88,132.93,372900000.0
2009-09-16 09:29:00,132.93,132.93,132.905,132.905,208300000.0
2009-09-16 09:30:00,132.91,132.93,132.85,132.86,330200002.0
2009-09-16 09:31:00,132.86,132.88,132.85,132.85,287600000.0
2009-09-16 09:32:00,132.85,132.85,132.8,132.83,380200001.0
2009-09-16 09:33:00,132.83,132.845,132.745,132.79,498600000.0
2009-09-16 09:34:00,132.79,132.825,132.755,132.755,453000000.0
2009-09-16 09:35:00,132.755,132.78,132.75,132.75,631500000.0
2009-09-16 09:36:00,132.75,132.765,132.74,132.755,245500000.0
2009-09-16 09:37:00,132.75,132.755,132.71,132.715,301900000.0
2009-09-16 09:38:00,132.715,132.725,132.665,132.685,239200000.0
2009-09-16 09:39:00,132.685,132.71,132.66,132.69,247200000.0
2009-09-16 09:40:00,132.685,132.685,132.62,132.66,264300000.0
2009-09-16 09:41:00,132.66,132.695,132.655,132.68,288400000.0
2009-09-16 09:42:00,132.675,132.755,132.67,132.74,293800000.0
2009-09-16 09:43:00,132.74,132.755,132.72,132.73,460699998.0
2009-09-16 09:44:00,132.73,132.74,132.715,132.725,150200000.0
2009-09-16 09:45:00,132.725,132.725,132.7,132.715,115800000.0
2009-09-16 09:46:00,132.715,132.73,132.695,132.725,313400000.0
2009-09-16 09:47:00,132.72,132.75,132.7,132.705,300600000.0
2009-09-16 09:48:00,132.71,132.745,132.705,132.73,268200000.0
2009-09-16 09:49:00,132.735,132.745,132.705,132.735,209399999.0
2009-09-16 09:50:00,132.74,132.745,132.65,132.655,369200001.0
2009-09-16 09:51:00,132.645,132.74,132.645,132.735,431899999.0
2009-09-16 09:52:00,132.735,132.79,132.73,132.77,431000000.0
2009-09-16 09:53:00,132.77,132.79,132.755,132.765,488200000.0
2009-09-16 09:54:00,132.765,132.79,132.735,132.785,380600000.0
2009-09-16 09:55:00,132.785,132.81,132.72,132.72,556400001.0
2009-09-16 09:56:00,132.72,132.76,132.69,132.735,490100000.0
2009-09-16 09:57:00,132.735,132.75,132.695,132.705,225300000.0
2009-09-16 09:58:00,132.705,132.735,132.705,132.71,315800000.0
2009-09-16 09:59:00,132.71,132.755,132.695,132.73,292900000.0
2009-09-16 10:00:00,132.73,132.74,132.675,132.72,382300000.0
2009-09-16 10:01:00,132.715,132.735,132.685,132.73,393300000.0
2009-09-16 10:02:00,132.73,132.745,132.72,132.73,198800000.0
2009-09-16 10:03:00,132.72,132.785,132.71,132.78,236700000.0
2009-09-16 10:04:00,132.78,132.81,132.775,132.805,242700000.0
2009-09-16 10:05:00,132.805,132.835,132.795,132.815,394600000.0
2009-09-16 10:06:00,132.82,132.84,132.785,132.795,289300000.0
2009-09-16 10:07:00,132.795,132.8,132.755,132.76,211000000.0
2009-09-16 10:08:00,132.765,132.795,132.76,132.77,233500000.0
2009-09-16 10:09:00,132.775,132.79,132.755,132.79,209800001.0
2009-09-16 10:10:00,132.8,132.8,132.73,132.755,271300000.0
2009-09-16 10:11:00,132.755,132.755,132.715,132.72,239200000.0
2009-09-16 10:12:00,132.73,132.735,132.68,132.695,288000000.0
2009-09-16 10:13:00,132.695,132.755,132.69,132.725,299300000.0
2009-09-16 10:14:00,132.72,132.745,132.715,132.73,439500000.0
2009-09-16 10:15:00,132.735,132.765,132.725,132.74,447300000.0
2009-09-16 10:16:00,132.74,132.775,132.73,132.775,330500000.0
2009-09-16 10:17:00,132.76,132.79,132.755,132.775,231599999.0
2009-09-16 10:18:00,132.77,132.785,132.73,132.775,346200000.0
2009-09-16 10:19:00,132.775,132.79,132.765,132.785,226300000.0
2009-09-16 10:20:00,132.785,132.84,132.78,132.84,235400000.0
2009-09-16 10:21:00,132.84,132.865,132.825,132.825,315500000.0
2009-09-16 10:22:00,132.825,132.855,132.78,132.805,242900000.0
2009-09-16 10:23:00,132.805,132.815,132.785,132.8,176800000.0
2009-09-16 10:24:00,132.795,132.835,132.795,132.825,242600000.0
2009-09-16 10:25:00,132.825,132.835,132.785,132.785,344700000.0
2009-09-16 10:26:00,132.785,132.815,132.78,132.805,222900000.0
2009-09-16 10:27:00,132.805,132.82,132.78,132.785,310200000.0
2009-09-16 10:28:00,132.795,132.81,132.775,132.81,207900000.0
2009-09-16 10:29:00,132.81,132.81,132.78,132.8,356800000.0
2009-09-16 10:30:00,132.8,132.885,132.8,132.835,360900000.0
2009-09-16 10:31:00,132.835,132.845,132.795,132.795,271300000.0
2009-09-16 10:32:00,132.795,132.8,132.75,132.75,312400000.0
2009-09-16 10:33:00,132.75,132.785,132.725,132.735,314100000.0
2009-09-16 10:34:00,132.735,132.77,132.735,132.755,276200000.0
2009-09-16 10:35:00,132.755,132.8,132.75,132.77,409200000.0
2009-09-16 10:36:00,132.77,132.77,132.72,132.73,288000000.0
2009-09-16 10:37:00,132.73,132.74,132.71,132.725,243700000.0
2009-09-16 10:38:00,132.73,132.735,132.71,132.735,156600000.0
2009-09-16 10:39:00,132.735,132.74,132.705,132.705,255400000.0
2009-09-16 10:40:00,132.705,132.745,132.705,132.745,304800000.0
2009-09-16 10:41:00,132.745,132.76,132.71,132.72,265300000.0
2009-09-16 10:42:00,132.725,132.745,132.7,132.715,268100000.0
2009-09-16 10:43:00,132.715,132.73,132.715,132.725,107400000.0
2009-09-16 10:44:00,132.73,132.77,132.72,132.755,270900000.0
2009-09-16 10:45:00,132.755,132.755,132.73,132.74,273300000.0
2009-09-16 10:46:00,132.74,132.74,132.705,132.72,241300000.0
2009-09-16 10:47:00,132.72,132.73,132.695,132.72,354900000.0
2009-09-16 10:48:00,132.72,132.72,132.665,132.67,263400000.0
2009-09-16 10:49:00,132.67,132.68,132.65,132.65,577499998.0
2009-09-16 10:50:00,132.655,132.68,132.65,132.675,469699999.0
2009-09-16 10:51:00,132.675,132.68,132.66,132.68,132300000.0
2009-09-16 10:52:00,132.68,132.705,132.68,132.69,140400000.0
2009-09-16 10:53:00,132.69,132.69,132.665,132.675,349600000.0
2009-09-16 10:54:00,132.675,132.7,132.67,132.695,380400000.0
2009-09-16 10:55:00,132.695,132.715,132.675,132.695,267400000.0
2009-09-16 10:56:00,132.695,132.71,132.645,132.66,547200000.0
2009-09-16 10:57:00,132.66,132.67,132.66,132.66,140800000.0
2009-09-16 10:58:00,132.66,132.665,132.56,132.58,536399999.0
2009-09-16 10:59:00,132.58,132.64,132.565,132.585,551000000.0
2009-09-16 11:00:00,132.575,132.58,132.535,132.54,333200000.0
2009-09-16 11:01:00,132.54,132.585,132.52,132.57,347400000.0
2009-09-16 11:02:00,132.565,132.625,132.55,132.605,400900000.0
2009-09-16 11:03:00,132.605,132.635,132.585,132.59,314500000.0
2009-09-16 11:04:00,132.59,132.615,132.585,132.615,199600000.0
2009-09-16 11:05:00,132.615,132.65,132.61,132.64,220400000.0
2009-09-16 11:06:00,132.645,132.66,132.605,132.63,269200000.0
2009-09-16 11:07:00,132.63,132.645,132.62,132.645,135400000.0
2009-09-16 11:08:00,132.65,132.66,132.61,132.64,405000000.0
2009-09-16 11:09:00,132.64,132.655,132.54,132.545,510300000.0
2009-09-16 11:10:00,132.555,132.57,132.545,132.565,341000000.0
2009-09-16 11:11:00,132.56,132.605,132.55,132.6,388600000.0
2009-09-16 11:12:00,132.595,132.62,132.575,132.6,279000000.0
2009-09-16 11:13:00,132.6,132.625,132.6,132.62,140600000.0
2009-09-16 11:14:00,132.62,132.625,132.59,132.595,294100000.0
2009-09-16 11:15:00,132.595,132.61,132.585,132.595,165200000.0
2009-09-16 11:16:00,132.595,132.595,132.56,132.575,144900000.0
2009-09-16 11:17:00,132.56,132.57,132.5,132.52,402100000.0
2009-09-16 11:18:00,132.525,132.555,132.51,132.545,151600000.0
2009-09-16 11:19:00,132.545,132.555,132.54,132.54,168100000.0
2009-09-16 11:20:00,132.545,132.545,132.52,132.53,192600000.0
2009-09-16 11:21:00,132.53,132.59,132.52,132.58,347400000.0
2009-09-16 11:22:00,132.58,132.58,132.55,132.565,335699999.0
2009-09-16 11:23:00,132.565,132.57,132.54,132.565,308900000.0
2009-09-16 11:24:00,132.555,132.605,132.555,132.59,323900000.0
2009-09-16 11:25:00,132.59,132.605,132.56,132.57,314800000.0
2009-09-16 11:26:00,132.575,132.575,132.515,132.545,517000000.0
2009-09-16 11:27:00,132.545,132.605,132.535,132.55,365000000.0
2009-09-16 11:28:00,132.55,132.585,132.54,132.545,320600000.0
2009-09-16 11:29:00,132.545,132.555,132.53,132.535,156600000.0
2009-09-16 11:30:00,132.535,132.565,132.53,132.56,230000000.0
2009-09-16 11:31:00,132.555,132.585,132.555,132.58,495200000.0
2009-09-16 11:32:00,132.58,132.59,132.575,132.585,113100000.0
2009-09-16 11:33:00,132.585,132.6,132.575,132.585,156600000.0
2009-09-16 11:34:00,132.585,132.65,132.58,132.65,308400000.0
2009-09-16 11:35:00,132.645,132.675,132.625,132.635,350800000.0
2009-09-16 11:36:00,132.635,132.705,132.62,132.655,523500000.0
2009-09-16 11:37:00,132.655,132.68,132.655,132.67,254100000.0
2009-09-16 11:38:00,132.67,132.695,132.65,132.685,251600000.0
2009-09-16 11:39:00,132.685,132.685,132.645,132.675,366900000.0
2009-09-16 11:40:00,132.665,132.72,132.665,132.69,432300001.0
2009-09-16 11:41:00,132.685,132.715,132.68,132.69,253000000.0
2009-09-16 11:42:00,132.69,132.695,132.65,132.65,264600000.0
2009-09-16 11:43:00,132.65,132.655,132.63,132.65,173100000.0
2009-09-16 11:44:00,132.645,132.66,132.645,132.66,136500000.0
2009-09-16 11:45:00,132.655,132.655,132.63,132.655,202000000.0
2009-09-16 11:46:00,132.655,132.675,132.64,132.67,269900000.0
2009-09-16 11:47:00,132.67,132.705,132.665,132.675,302000000.0
2009-09-16 11:48:00,132.675,132.68,132.65,132.67,264100000.0
2009-09-16 11:49:00,132.67,132.72,132.67,132.715,427700000.0
2009-09-16 11:50:00,132.715,132.72,132.675,132.695,401800000.0
2009-09-16 11:51:00,132.68,132.695,132.67,132.685,308400000.0
2009-09-16 11:52:00,132.685,132.69,132.6,132.6,370700000.0
2009-09-16 11:53:00,132.6,132.625,132.59,132.615,279000000.0
2009-09-16 11:54:00,132.615,132.65,132.615,132.615,225400000.0
2009-09-16 11:55:00,132.615,132.63,132.585,132.59,198000000.0
2009-09-16 11:56:00,132.59,132.615,132.59,132.61,146300000.0
2009-09-16 11:57:00,132.61,132.65,132.61,132.64,209700000.0
2009-09-16 11:58:00,132.645,132.65,132.61,132.61,148900000.0
2009-09-16 11:59:00,132.6,132.625,132.595,132.615,214800000.0
2009-09-16 12:00:00,132.615,132.615,132.58,132.595,130600000.0
2009-09-16 12:01:00,132.595,132.595,132.555,132.575,290900000.0
2009-09-16 12:02:00,132.575,132.575,132.525,132.53,224400000.0
2009-09-16 12:03:00,132.53,132.54,132.51,132.515,154100000.0
2009-09-16 12:04:00,132.515,132.525,132.51,132.515,248000000.0
2009-09-16 12:05:00,132.515,132.555,132.515,132.54,216500000.0
2009-09-16 12:06:00,132.54,132.575,132.54,132.56,284300000.0
2009-09-16 12:07:00,132.56,132.595,132.56,132.58,178200000.0
2009-09-16 12:08:00,132.58,132.59,132.575,132.59,142200000.0
2009-09-16 12:09:00,132.585,132.6,132.575,132.585,189200000.0
2009-09-16 12:10:00,132.585,132.6,132.575,132.6,101500000.0
2009-09-16 12:11:00,132.6,132.6,132.585,132.59,55700000.0
2009-09-16 12:12:00,132.59,132.59,132.53,132.545,239100000.0
2009-09-16 12:13:00,132.55,132.57,132.55,132.555,187400000.0
2009-09-16 12:14:00,132.555,132.555,132.495,132.505,329000000.0
2009-09-16 12:15:00,132.505,132.565,132.495,132.55,270600000.0
2009-09-16 12:16:00,132.545,132.56,132.525,132.525,125500000.0
2009-09-16 12:17:00,132.525,132.53,132.515,132.53,190100000.0
2009-09-16 12:18:00,132.53,132.595,132.53,132.545,397900000.0
2009-09-16 12:19:00,132.545,132.55,132.535,132.545,166500000.0
2009-09-16 12:20:00,132.545,132.55,132.54,132.545,53600000.0
2009-09-16 12:21:00,132.545,132.555,132.52,132.52,117600000.0
2009-09-16 12:22:00,132.52,132.54,132.515,132.53,287500000.0
2009-09-16 12:23:00,132.53,132.53,132.52,132.525,188900000.0
2009-09-16 12:24:00,132.525,132.53,132.525,132.525,138300000.0
2009-09-16 12:25:00,132.53,132.53,132.515,132.52,116800000.0
2009-09-16 12:26:00,132.525,132.525,132.51,132.515,341600000.0
2009-09-16 12:27:00,132.515,132.525,132.51,132.515,219800000.0
2009-09-16 12:28:00,132.515,132.515,132.51,132.51,143100000.0
2009-09-16 12:29:00,132.51,132.52,132.51,132.515,94300000.0
2009-09-16 12:30:00,132.515,132.515,132.51,132.51,71600000.0
2009-09-16 12:31:00,132.51,132.525,132.49,132.5,120200000.0
2009-09-16 12:32:00,132.5,132.5,132.48,132.48,282900000.0
2009-09-16 12:33:00,132.48,132.495,132.48,132.485,118000000.0
2009-09-16 12:34:00,132.47,132.49,132.465,132.475,198700000.0
2009-09-16 12:35:00,132.475,132.5,132.475,132.5,156800000.0
2009-09-16 12:36:00,132.5,132.51,132.485,132.5,192600000.0
2009-09-16 12:37:00,132.5,132.51,132.49,132.51,238100000.0
2009-09-16 12:38:00,132.51,132.545,132.505,132.535,237000000.0
2009-09-16 12:39:00,132.535,132.545,132.52,132.54,181299999.0
2009-09-16 12:40:00,132.54,132.56,132.54,132.56,136200000.0
2009-09-16 12:41:00,132.56,132.585,132.555,132.56,182000000.0
2009-09-16 12:42:00,132.56,132.57,132.56,132.565,142300000.0
2009-09-16 12:43:00,132.575,132.615,132.57,132.615,115600000.0
2009-09-16 12:44:00,132.615,132.63,132.61,132.625,127100000.0
2009-09-16 12:45:00,132.625,132.64,132.61,132.63,352100001.0
2009-09-16 12:46:00,132.635,132.635,132.615,132.62,189099999.0
2009-09-16 12:47:00,132.62,132.63,132.61,132.63,105400000.0
2009-09-16 12:48:00,132.63,132.65,132.625,132.63,318500002.0
2009-09-16 12:49:00,132.64,132.67,132.63,132.635,510799999.0
2009-09-16 12:50:00,132.635,132.64,132.57,132.585,244600000.0
2009-09-16 12:51:00,132.585,132.595,132.57,132.58,233600000.0
2009-09-16 12:52:00,132.58,132.59,132.565,132.585,177100000.0
2009-09-16 12:53:00,132.585,132.66,132.585,132.645,322800000.0
2009-09-16 12:54:00,132.645,132.65,132.625,132.635,118800000.0
2009-09-16 12:55:00,132.635,132.635,132.58,132.585,125800000.0
2009-09-16 12:56:00,132.585,132.61,132.57,132.605,276400000.0
2009-09-16 12:57:00,132.605,132.63,132.595,132.615,209300000.0
2009-09-16 12:58:00,132.615,132.655,132.615,132.655,223500000.0
2009-09-16 12:59:00,132.655,132.665,132.645,132.66,310100001.0
2009-09-16 13:00:00,132.66,132.67,132.61,132.615,423700000.0
2009-09-16 13:01:00,132.615,132.65,132.615,132.65,173600000.0
2009-09-16 13:02:00,132.65,132.675,132.64,132.655,318200000.0
2009-09-16 13:03:00,132.655,132.66,132.63,132.645,259300000.0
2009-09-16 13:04:00,132.645,132.675,132.645,132.665,194500000.0
2009-09-16 13:05:00,132.665,132.67,132.64,132.67,117700000.0
2009-09-16 13:06:00,132.675,132.705,132.65,132.655,301400000.0
2009-09-16 13:07:00,132.655,132.68,132.635,132.65,227900000.0
2009-09-16 13:08:00,132.65,132.65,132.62,132.65,140700000.0
2009-09-16 13:09:00,132.65,132.655,132.64,132.645,65500000.0
2009-09-16 13:10:00,132.645,132.695,132.645,132.65,299500000.0
2009-09-16 13:11:00,132.635,132.645,132.615,132.63,255900000.0
2009-09-16 13:12:00,132.63,132.635,132.6,132.6,313900000.0
2009-09-16 13:13:00,132.6,132.645,132.6,132.645,215400000.0
2009-09-16 13:14:00,132.645,132.645,132.62,132.625,90800000.0
2009-09-16 13:15:00,132.625,132.64,132.61,132.625,169400000.0
2009-09-16 13:16:00,132.625,132.63,132.595,132.625,183700000.0
2009-09-16 13:17:00,132.625,132.635,132.6,132.62,443200000.0
2009-09-16 13:18:00,132.62,132.64,132.61,132.62,361200000.0
2009-09-16 13:19:00,132.615,132.63,132.615,132.615,189000000.0
2009-09-16 13:20:00,132.615,132.62,132.585,132.585,295000000.0
2009-09-16 13:21:00,132.585,132.615,132.58,132.615,173300000.0
2009-09-16 13:22:00,132.615,132.625,132.6,132.615,124400000.0
2009-09-16 13:23:00,132.615,132.625,132.595,132.625,96800000.0
2009-09-16 13:24:00,132.62,132.625,132.59,132.605,264000000.0
2009-09-16 13:25:00,132.615,132.615,132.585,132.6,289100000.0
2009-09-16 13:26:00,132.595,132.61,132.575,132.59,240100000.0
2009-09-16 13:27:00,132.59,132.59,132.58,132.59,233000000.0
2009-09-16 13:28:00,132.58,132.58,132.56,132.565,312400000.0
2009-09-16 13:29:00,132.57,132.58,132.545,132.545,306400000.0
2009-09-16 13:30:00,132.545,132.565,132.535,132.565,305200000.0
2009-09-16 13:31:00,132.565,132.595,132.565,132.595,130900000.0
2009-09-16 13:32:00,132.595,132.645,132.59,132.635,115800000.0
2009-09-16 13:33:00,132.625,132.63,132.615,132.62,101600000.0
2009-09-16 13:34:00,132.625,132.63,132.595,132.6,134900000.0
2009-09-16 13:35:00,132.6,132.6,132.595,132.6,53700000.0
2009-09-16 13:36:00,132.59,132.59,132.56,132.58,98800000.0
2009-09-16 13:37:00,132.58,132.595,132.565,132.59,263000000.0
2009-09-16 13:38:00,132.59,132.595,132.58,132.59,166600000.0
2009-09-16 13:39:00,132.59,132.59,132.575,132.58,144200000.0
2009-09-16 13:40:00,132.58,132.6,132.58,132.58,143200000.0
2009-09-16 13:41:00,132.585,132.595,132.56,132.59,230500000.0
2009-09-16 13:42:00,132.58,132.6,132.575,132.6,361499999.0
2009-09-16 13:43:00,132.6,132.605,132.58,132.605,169700000.0
2009-09-16 13:44:00,132.605,132.625,132.59,132.62,207500000.0
2009-09-16 13:45:00,132.625,132.625,132.55,132.555,281600000.0
2009-09-16 13:46:00,132.555,132.575,132.55,132.575,196800000.0
2009-09-16 13:47:00,132.575,132.62,132.565,132.61,166600000.0
2009-09-16 13:48:00,132.61,132.615,132.58,132.6,162800000.0
2009-09-16 13:49:00,132.6,132.625,132.595,132.62,240800000.0
2009-09-16 13:50:00,132.62,132.63,132.575,132.59,322800000.0
2009-09-16 13:51:00,132.595,132.595,132.56,132.57,291300000.0
2009-09-16 13:52:00,132.565,132.62,132.55,132.615,307499999.0
2009-09-16 13:53:00,132.61,132.63,132.595,132.62,187900001.0
2009-09-16 13:54:00,132.62,132.62,132.575,132.58,231400000.0
2009-09-16 13:55:00,132.59,132.605,132.58,132.605,161200000.0
2009-09-16 13:56:00,132.6,132.605,132.59,132.6,189200000.0
2009-09-16 13:57:00,132.605,132.625,132.6,132.62,84900000.0
2009-09-16 13:58:00,132.62,132.625,132.615,132.625,182100002.0
2009-09-16 13:59:00,132.62,132.635,132.61,132.625,226000000.0
2009-09-16 14:00:00,132.63,132.63,132.605,132.605,167800000.0
2009-09-16 14:01:00,132.605,132.615,132.605,132.605,90400000.0
2009-09-16 14:02:00,132.61,132.615,132.605,132.61,106600000.0
2009-09-16 14:03:00,132.61,132.635,132.595,132.635,319600000.0
2009-09-16 14:04:00,132.635,132.635,132.61,132.625,234400000.0
2009-09-16 14:05:00,132.625,132.64,132.62,132.64,134200000.0
2009-09-16 14:06:00,132.635,132.645,132.62,132.625,304100000.0
2009-09-16 14:07:00,132.62,132.635,132.605,132.615,327400000.0
2009-09-16 14:08:00,132.63,132.67,132.615,132.665,291900000.0
2009-09-16 14:09:00,132.665,132.67,132.625,132.635,305100000.0
2009-09-16 14:10:00,132.635,132.645,132.62,132.645,240600000.0
2009-09-16 14:11:00,132.645,132.645,132.565,132.615,281100000.0
2009-09-16 14:12:00,132.62,132.62,132.56,132.57,313100000.0
2009-09-16 14:13:00,132.57,132.58,132.56,132.58,229700000.0
2009-09-16 14:14:00,132.58,132.59,132.56,132.59,417200000.0
2009-09-16 14:15:00,132.595,132.615,132.585,132.585,267300000.0
2009-09-16 14:16:00,132.585,132.59,132.555,132.555,385300000.0
2009-09-16 14:17:00,132.555,132.56,132.545,132.545,270099999.0
2009-09-16 14:18:00,132.54,132.545,132.505,132.51,272600000.0
2009-09-16 14:19:00,132.51,132.54,132.505,132.53,328800000.0
2009-09-16 14:20:00,132.525,132.53,132.515,132.515,215100000.0
2009-09-16 14:21:00,132.515,132.54,132.51,132.535,301400000.0
2009-09-16 14:22:00,132.535,132.58,132.535,132.575,171000000.0
2009-09-16 14:23:00,132.575,132.59,132.565,132.57,158700000.0
2009-09-16 14:24:00,132.58,132.615,132.555,132.605,388500000.0
2009-09-16 14:25:00,132.605,132.625,132.59,132.59,152400000.0
2009-09-16 14:26:00,132.59,132.61,132.59,132.605,324800000.0
2009-09-16 14:27:00,132.605,132.61,132.59,132.6,389300000.0
2009-09-16 14:28:00,132.605,132.605,132.59,132.59,298300000.0
2009-09-16 14:29:00,132.59,132.615,132.545,132.555,322800000.0
2009-09-16 14:30:00,132.56,132.73,132.56,132.595,486100000.0
2009-09-16 14:31:00,132.59,132.625,132.525,132.625,551299999.0
2009-09-16 14:32:00,132.635,132.65,132.56,132.56,503800000.0
2009-09-16 14:33:00,132.56,132.645,132.545,132.55,537400000.0
2009-09-16 14:34:00,132.515,132.68,132.51,132.625,392600000.0
2009-09-16 14:35:00,132.625,132.66,132.62,132.64,383300000.0
2009-09-16 14:36:00,132.64,132.66,132.615,132.62,438500000.0
2009-09-16 14:37:00,132.62,132.65,132.605,132.605,425000000.0
2009-09-16 14:38:00,132.59,132.64,132.54,132.64,563100000.0
2009-09-16 14:39:00,132.63,132.67,132.62,132.63,373600000.0
2009-09-16 14:40:00,132.63,132.635,132.6,132.625,391000000.0
2009-09-16 14:41:00,132.625,132.635,132.595,132.6,489900000.0
2009-09-16 14:42:00,132.6,132.675,132.6,132.645,683699999.0
2009-09-16 14:43:00,132.655,132.675,132.635,132.67,392600000.0
2009-09-16 14:44:00,132.67,132.715,132.66,132.715,747400001.0
2009-09-16 14:45:00,132.725,132.725,132.65,132.68,388900000.0
2009-09-16 14:46:00,132.68,132.725,132.64,132.69,460900000.0
2009-09-16 14:47:00,132.685,132.7,132.65,132.655,485800000.0
2009-09-16 14:48:00,132.655,132.705,132.65,132.675,330400000.0
2009-09-16 14:49:00,132.675,132.755,132.655,132.73,422000000.0
2009-09-16 14:50:00,132.73,132.74,132.695,132.71,784100000.0
2009-09-16 14:51:00,132.705,132.725,132.695,132.705,741900000.0
2009-09-16 14:52:00,132.705,132.72,132.69,132.7,482200000.0
2009-09-16 14:53:00,132.69,132.71,132.665,132.675,499700000.0
2009-09-16 14:54:00,132.675,132.74,132.675,132.72,625900000.0
2009-09-16 14:55:00,132.715,132.75,132.705,132.715,350700000.0
2009-09-16 14:56:00,132.71,132.725,132.7,132.71,778800001.0
2009-09-16 14:57:00,132.705,132.725,132.705,132.71,223200000.0
2009-09-16 14:58:00,132.71,132.75,132.7,132.75,307700000.0
2009-09-16 14:59:00,132.75,132.78,132.735,132.78,248699999.0
2009-09-16 15:00:00,132.755,132.805,132.71,132.74,617100000.0
2009-09-16 15:01:00,132.74,132.76,132.705,132.73,497200000.0
2009-09-16 15:02:00,132.73,132.75,132.71,132.73,371800000.0
2009-09-16 15:03:00,132.73,132.74,132.63,132.67,493300000.0
2009-09-16 15:04:00,132.67,132.67,132.605,132.665,406000000.0
2009-09-16 15:05:00,132.665,132.685,132.64,132.68,445100000.0
2009-09-16 15:06:00,132.68,132.69,132.66,132.685,346000000.0
2009-09-16 15:07:00,132.69,132.76,132.685,132.695,337600000.0
2009-09-16 15:08:00,132.695,132.725,132.68,132.71,443500000.0
2009-09-16 15:09:00,132.71,132.75,132.695,132.71,530100000.0
2009-09-16 15:10:00,132.72,132.725,132.68,132.69,319800000.0
2009-09-16 15:11:00,132.69,132.72,132.69,132.69,315900000.0
2009-09-16 15:12:00,132.69,132.73,132.69,132.715,341200000.0
2009-09-16 15:13:00,132.71,132.745,132.7,132.72,172200000.0
2009-09-16 15:14:00,132.72,132.735,132.69,132.725,272700000.0
2009-09-16 15:15:00,132.735,132.875,132.7,132.805,639000000.0
2009-09-16 15:16:00,132.805,132.825,132.72,132.73,344400000.0
2009-09-16 15:17:00,132.73,132.83,132.73,132.79,390500000.0
2009-09-16 15:18:00,132.795,132.805,132.765,132.77,454200000.0
2009-09-16 15:19:00,132.77,132.8,132.755,132.8,592000000.0
2009-09-16 15:20:00,132.8,132.8,132.75,132.765,340900000.0
2009-09-16 15:21:00,132.77,132.775,132.75,132.76,378800000.0
2009-09-16 15:22:00,132.77,132.77,132.75,132.76,238100000.0
2009-09-16 15:23:00,132.76,132.78,132.75,132.78,286000000.0
2009-09-16 15:24:00,132.775,132.835,132.775,132.82,285200000.0
2009-09-16 15:25:00,132.82,132.825,132.78,132.805,407600001.0
2009-09-16 15:26:00,132.805,132.825,132.74,132.75,349700000.0
2009-09-16 15:27:00,132.75,132.77,132.73,132.76,444100000.0
2009-09-16 15:28:00,132.76,132.805,132.745,132.79,400400000.0
2009-09-16 15:29:00,132.79,132.805,132.76,132.76,222600000.0
2009-09-16 15:30:00,132.765,132.815,132.75,132.815,687100000.0
2009-09-16 15:31:00,132.81,132.83,132.775,132.805,341800000.0
2009-09-16 15:32:00,132.805,132.915,132.805,132.905,521000000.0
2009-09-16 15:33:00,132.9,132.94,132.895,132.925,655000000.0
2009-09-16 15:34:00,132.925,133.05,132.925,132.99,471400000.0
2009-09-16 15:35:00,132.99,133.06,132.95,133.055,558200001.0
2009-09-16 15:36:00,133.055,133.095,132.94,132.945,589799999.0
2009-09-16 15:37:00,132.945,132.99,132.895,132.895,903699999.0
2009-09-16 15:38:00,132.895,132.895,132.815,132.88,426000000.0
2009-09-16 15:39:00,132.885,132.925,132.84,132.9,426300000.0
2009-09-16 15:40:00,132.9,132.945,132.83,132.915,393400000.0
2009-09-16 15:41:00,132.92,132.935,132.825,132.855,431400000.0
2009-09-16 15:42:00,132.855,132.91,132.79,132.825,548600001.0
2009-09-16 15:43:00,132.83,132.875,132.8,132.825,535700000.0
2009-09-16 15:44:00,132.82,132.89,132.76,132.89,396600000.0
2009-09-16 15:45:00,132.885,132.885,132.78,132.87,701100000.0
2009-09-16 15:46:00,132.87,132.875,132.81,132.845,472800000.0
2009-09-16 15:47:00,132.845,132.85,132.795,132.81,331200000.0
2009-09-16 15:48:00,132.81,132.83,132.78,132.83,471300000.0
2009-09-16 15:49:00,132.83,132.88,132.83,132.88,500000001.0
2009-09-16 15:50:00,132.88,132.93,132.865,132.915,595799999.0
2009-09-16 15:51:00,132.915,132.915,132.835,132.855,354400000.0
2009-09-16 15:52:00,132.86,132.895,132.79,132.82,447800000.0
2009-09-16 15:53:00,132.82,132.83,132.785,132.825,322100000.0
2009-09-16 15:54:00,132.825,132.875,132.805,132.805,311300000.0
2009-09-16 15:55:00,132.805,132.87,132.805,132.825,253500000.0
2009-09-16 15:56:00,132.83,132.855,132.81,132.855,465200000.0
2009-09-16 15:57:00,132.855,132.945,132.85,132.91,559600000.0
2009-09-16 15:58:00,132.91,132.915,132.885,132.915,470200000.0
2009-09-16 15:59:00,132.915,132.965,132.915,132.955,440300000.0
2009-09-16 16:00:00,132.965,133.03,132.965,133.025,519000000.0
2009-09-16 16:01:00,133.015,133.02,132.985,133.005,426500000.0
2009-09-16 16:02:00,133.005,133.035,132.955,132.965,469800000.0
2009-09-16 16:03:00,132.965,133.0,132.95,132.985,459100000.0
2009-09-16 16:04:00,132.98,133.015,132.965,133.005,646200000.0
2009-09-16 16:05:00,133.005,133.005,132.945,132.955,337700000.0
2009-09-16 16:06:00,132.96,133.01,132.95,132.985,743499999.0
2009-09-16 16:07:00,132.985,133.0,132.96,132.965,749299999.0
2009-09-16 16:08:00,132.965,133.0,132.96,133.0,426400000.0
2009-09-16 16:09:00,133.0,133.025,132.98,132.98,313900000.0
2009-09-16 16:10:00,132.98,132.98,132.965,132.965,333900000.0
2009-09-16 16:11:00,132.965,133.005,132.925,133.0,505100000.0
2009-09-16 16:12:00,132.995,133.005,132.96,132.975,468000000.0
2009-09-16 16:13:00,132.97,132.995,132.955,132.975,238800000.0
2009-09-16 16:14:00,132.975,133.005,132.94,132.97,400100000.0
2009-09-16 16:15:00,132.975,133.0,132.95,132.995,573100000.0
2009-09-16 16:16:00,133.0,133.065,133.0,133.04,576400000.0
2009-09-16 16:17:00,133.045,133.155,133.015,133.145,401200000.0
2009-09-16 16:18:00,133.145,133.19,133.11,133.115,708999999.0
2009-09-16 16:19:00,133.115,133.125,133.08,133.125,695700000.0
2009-09-16 16:20:00,133.125,133.155,133.06,133.115,582900000.0
2009-09-16 16:21:00,133.105,133.305,133.105,133.215,514700000.0
2009-09-16 16:22:00,133.22,133.255,133.185,133.2,624800000.0
2009-09-16 16:23:00,133.195,133.33,133.155,133.275,596999999.0
2009-09-16 16:24:00,133.255,133.32,133.245,133.255,704900000.0
2009-09-16 16:25:00,133.245,133.345,133.24,133.3,693600000.0
2009-09-16 16:26:00,133.29,133.465,133.29,133.36,792400000.0
2009-09-16 16:27:00,133.36,133.405,133.35,133.405,720300006.0
2009-09-16 16:28:00,133.405,133.455,133.385,133.41,564099999.0
2009-09-16 16:29:00,133.41,133.43,133.35,133.365,660899999.0
2009-09-16 16:30:00,133.37,133.51,133.37,133.5,691199999.0
2009-09-16 16:31:00,133.495,133.58,133.485,133.545,594400000.0
2009-09-16 16:32:00,133.54,133.555,133.515,133.535,647100000.0
2009-09-16 16:33:00,133.535,133.555,133.5,133.515,886600001.0
2009-09-16 16:34:00,133.525,133.545,133.46,133.46,872200002.0
2009-09-16 16:35:00,133.465,133.52,133.455,133.52,544899999.0
2009-09-16 16:36:00,133.525,133.53,133.49,133.5,601099999.0
2009-09-16 16:37:00,133.515,133.57,133.515,133.555,630000000.0
2009-09-16 16:38:00,133.56,133.62,133.535,133.605,749200000.0
2009-09-16 16:39:00,133.605,133.61,133.555,133.59,682100000.0
2009-09-16 16:40:00,133.59,133.765,133.59,133.765,392000000.0
2009-09-16 16:41:00,133.785,133.825,133.695,133.8,729199999.0
2009-09-16 16:42:00,133.81,133.81,133.74,133.78,791899998.0
2009-09-16 16:43:00,133.775,133.81,133.765,133.805,596100002.0
2009-09-16 16:44:00,133.8,133.835,133.775,133.78,738900000.0
2009-09-16 16:45:00,133.775,133.79,133.75,133.77,594800000.0
2009-09-16 16:46:00,133.77,133.8,133.73,133.74,696400000.0
2009-09-16 16:47:00,133.74,133.79,133.74,133.79,550700000.0
2009-09-16 16:48:00,133.79,133.885,133.79,133.855,590000000.0
2009-09-16 16:49:00,133.855,133.87,133.785,133.79,620700000.0
2009-09-16 16:50:00,133.795,133.82,133.77,133.775,710399999.0
2009-09-16 16:51:00,133.775,133.8,133.755,133.785,605100000.0
2009-09-16 16:52:00,133.79,133.825,133.745,133.815,588000000.0
2009-09-16 16:53:00,133.82,133.835,133.78,133.835,443099998.0
2009-09-16 16:54:00,133.835,133.835,133.785,133.83,613800000.0
2009-09-16 16:55:00,133.83,133.88,133.825,133.845,693500001.0
2009-09-16 16:56:00,133.845,133.85,133.755,133.775,682900000.0
2009-09-16 16:57:00,133.775,133.795,133.725,133.73,564200000.0
2009-09-16 16:58:00,133.725,133.785,133.715,133.75,541300000.0
2009-09-16 16:59:00,133.75,133.78,133.72,133.755,616800000.0
2009-09-16 17:00:00,133.75,133.82,133.75,133.815,689700001.0
2009-09-16 17:01:00,133.815,133.82,133.765,133.775,748500000.0
2009-09-16 17:02:00,133.775,133.79,133.73,133.785,640600001.0
2009-09-16 17:03:00,133.785,133.79,133.735,133.745,451199999.0
2009-09-16 17:04:00,133.745,133.765,133.715,133.72,458000001.0
2009-09-16 17:05:00,133.735,133.795,133.735,133.78,379500000.0
2009-09-16 17:06:00,133.78,133.795,133.69,133.7,743600000.0
2009-09-16 17:07:00,133.7,133.725,133.685,133.69,557600000.0
2009-09-16 17:08:00,133.695,133.7,133.58,133.585,668699999.0
2009-09-16 17:09:00,133.58,133.585,133.44,133.48,574000000.0
2009-09-16 17:10:00,133.48,133.495,133.445,133.47,533000000.0
2009-09-16 17:11:00,133.475,133.5,133.445,133.485,718200000.0
2009-09-16 17:12:00,133.49,133.52,133.47,133.48,477400000.0
2009-09-16 17:13:00,133.47,133.52,133.45,133.52,509699999.0
2009-09-16 17:14:00,133.52,133.595,133.515,133.555,597600000.0
2009-09-16 17:15:00,133.555,133.575,133.53,133.555,515000000.0
2009-09-16 17:16:00,133.555,133.57,133.535,133.57,207200000.0
2009-09-16 17:17:00,133.57,133.655,133.565,133.64,471200000.0
2009-09-16 17:18:00,133.64,133.69,133.635,133.665,511900000.0
2009-09-16 17:19:00,133.66,133.705,133.655,133.68,565300000.0
2009-09-16 17:20:00,133.675,133.675,133.63,133.64,298400000.0
2009-09-16 17:21:00,133.635,133.655,133.53,133.54,625800000.0
2009-09-16 17:22:00,133.535,133.575,133.525,133.57,247400000.0
2009-09-16 17:23:00,133.58,133.58,133.495,133.505,450000000.0
2009-09-16 17:24:00,133.51,133.515,133.47,133.505,534900001.0
2009-09-16 17:25:00,133.505,133.51,133.41,133.42,495100000.0
2009-09-16 17:26:00,133.42,133.425,133.395,133.41,320100000.0
2009-09-16 17:27:00,133.41,133.44,133.395,133.41,452000000.0
2009-09-16 17:28:00,133.41,133.435,133.405,133.42,152700000.0
2009-09-16 17:29:00,133.425,133.435,133.405,133.415,423200000.0
2009-09-16 17:30:00,133.415,133.535,133.415,133.515,233500000.0
2009-09-16 17:31:00,133.505,133.585,133.505,133.575,493600000.0
2009-09-16 17:32:00,133.575,133.6,133.565,133.6,304900000.0
2009-09-16 17:33:00,133.595,133.61,133.575,133.59,352500000.0
2009-09-16 17:34:00,133.59,133.645,133.585,133.59,645300000.0
2009-09-16 17:35:00,133.6,133.63,133.6,133.62,251800000.0
2009-09-16 17:36:00,133.61,133.615,133.6,133.6,203100000.0
2009-09-16 17:37:00,133.575,133.595,133.54,133.595,600200000.0
2009-09-16 17:38:00,133.595,133.595,133.555,133.565,393100000.0
2009-09-16 17:39:00,133.565,133.605,133.54,133.605,753000001.0
2009-09-16 17:40:00,133.605,133.61,133.565,133.57,450300000.0
2009-09-16 17:41:00,133.57,133.62,133.57,133.585,267300000.0
2009-09-16 17:42:00,133.585,133.605,133.58,133.605,337000000.0
2009-09-16 17:43:00,133.605,133.605,133.575,133.605,225400000.0
2009-09-16 17:44:00,133.605,133.66,133.585,133.66,551800001.0
2009-09-16 17:45:00,133.665,133.73,133.655,133.675,625199999.0
2009-09-16 17:46:00,133.68,133.735,133.655,133.735,486200000.0
2009-09-16 17:47:00,133.735,133.785,133.71,133.755,469300000.0
2009-09-16 17:48:00,133.755,133.79,133.75,133.75,523900000.0
2009-09-16 17:49:00,133.75,133.785,133.75,133.785,321000000.0
2009-09-16 17:50:00,133.78,133.79,133.775,133.775,292900000.0
2009-09-16 17:51:00,133.77,133.77,133.7,133.735,376000000.0
2009-09-16 17:52:00,133.73,133.735,133.705,133.72,376200000.0
2009-09-16 17:53:00,133.725,133.735,133.675,133.725,394400000.0
2009-09-16 17:54:00,133.72,133.725,133.685,133.69,226200000.0
2009-09-16 17:55:00,133.69,133.735,133.69,133.715,403900000.0
2009-09-16 17:56:00,133.715,133.725,133.69,133.715,394400000.0
2009-09-16 17:57:00,133.715,133.735,133.665,133.685,410300000.0
2009-09-16 17:58:00,133.685,133.735,133.68,133.715,274900000.0
2009-09-16 17:59:00,133.715,133.765,133.71,133.765,200300000.0
2009-09-16 18:00:00,133.765,133.765,133.7,133.705,262500000.0
2009-09-16 18:01:00,133.715,133.715,133.655,133.665,339800001.0
2009-09-16 18:02:00,133.665,133.695,133.665,133.67,376200000.0
2009-09-16 18:03:00,133.665,133.715,133.655,133.705,448300000.0
2009-09-16 18:04:00,133.705,133.76,133.665,133.68,486600000.0
2009-09-16 18:05:00,133.685,133.705,133.655,133.66,410100000.0
2009-09-16 18:06:00,133.665,133.68,133.655,133.675,386000000.0
2009-09-16 18:07:00,133.675,133.695,133.655,133.655,310700000.0
2009-09-16 18:08:00,133.655,133.695,133.645,133.68,395400000.0
2009-09-16 18:09:00,133.675,133.72,133.67,133.685,427500000.0
2009-09-16 18:10:00,133.69,133.725,133.665,133.665,458000000.0
2009-09-16 18:11:00,133.665,133.675,133.655,133.675,313900000.0
2009-09-16 18:12:00,133.68,133.715,133.68,133.705,317100000.0
2009-09-16 18:13:00,133.705,133.73,133.685,133.73,135600000.0
2009-09-16 18:14:00,133.73,133.78,133.7,133.7,381200000.0
2009-09-16 18:15:00,133.7,133.715,133.655,133.695,464200000.0
2009-09-16 18:16:00,133.695,133.695,133.65,133.66,558000001.0
2009-09-16 18:17:00,133.665,133.725,133.655,133.71,273600000.0
2009-09-16 18:18:00,133.71,133.71,133.665,133.665,482499999.0
2009-09-16 18:19:00,133.66,133.695,133.66,133.685,216500000.0
2009-09-16 18:20:00,133.685,133.72,133.55,133.55,487300000.0
2009-09-16 18:21:00,133.56,133.585,133.505,133.535,514800000.0
2009-09-16 18:22:00,133.54,133.57,133.51,133.515,450400000.0
2009-09-16 18:23:00,133.515,133.595,133.515,133.545,318100000.0
2009-09-16 18:24:00,133.535,133.58,133.5,133.555,464700000.0
2009-09-16 18:25:00,133.555,133.625,133.545,133.605,497000000.0
2009-09-16 18:26:00,133.6,133.61,133.57,133.57,476700000.0
2009-09-16 18:27:00,133.57,133.58,133.51,133.52,397500000.0
2009-09-16 18:28:00,133.525,133.525,133.5,133.51,393600000.0
2009-09-16 18:29:00,133.51,133.525,133.495,133.505,435900000.0
2009-09-16 18:30:00,133.5,133.56,133.5,133.545,317300000.0
2009-09-16 18:31:00,133.545,133.56,133.535,133.54,266800000.0
2009-09-16 18:32:00,133.54,133.545,133.5,133.5,183600000.0
2009-09-16 18:33:00,133.5,133.54,133.5,133.505,268800000.0
2009-09-16 18:34:00,133.505,133.545,133.5,133.525,281500000.0
2009-09-16 18:35:00,133.52,133.545,133.49,133.545,419300000.0
2009-09-16 18:36:00,133.55,133.575,133.505,133.55,363200000.0
2009-09-16 18:37:00,133.55,133.55,133.525,133.54,177400000.0
2009-09-16 18:38:00,133.52,133.535,133.5,133.515,446900000.0
2009-09-16 18:39:00,133.515,133.535,133.505,133.53,328800000.0
2009-09-16 18:40:00,133.535,133.56,133.525,133.555,146200000.0
2009-09-16 18:41:00,133.555,133.555,133.535,133.55,214900000.0
2009-09-16 18:42:00,133.54,133.54,133.52,133.52,55500000.0
2009-09-16 18:43:00,133.535,133.545,133.51,133.535,163800000.0
2009-09-16 18:44:00,133.535,133.575,133.535,133.565,161900000.0
2009-09-16 18:45:00,133.565,133.58,133.555,133.58,524600001.0
2009-09-16 18:46:00,133.58,133.63,133.565,133.595,283100000.0
2009-09-16 18:47:00,133.595,133.6,133.565,133.565,323400000.0
2009-09-16 18:48:00,133.565,133.58,133.54,133.575,257600000.0
2009-09-16 18:49:00,133.575,133.595,133.525,133.53,356300001.0
2009-09-16 18:50:00,133.53,133.55,133.515,133.52,356700000.0
2009-09-16 18:51:00,133.525,133.545,133.515,133.535,110000000.0
2009-09-16 18:52:00,133.535,133.665,133.535,133.645,422900000.0
2009-09-16 18:53:00,133.635,133.64,133.615,133.635,174200000.0
2009-09-16 18:54:00,133.635,133.65,133.615,133.615,267200000.0
2009-09-16 18:55:00,133.615,133.62,133.6,133.605,115000000.0
2009-09-16 18:56:00,133.6,133.63,133.6,133.6,214000000.0
2009-09-16 18:57:00,133.605,133.63,133.605,133.615,278300000.0
2009-09-16 18:58:00,133.62,133.625,133.595,133.595,285500000.0
2009-09-16 18:59:00,133.595,133.595,133.525,133.535,382200000.0
2009-09-16 19:00:00,133.53,133.58,133.5,133.575,189100000.0
2009-09-16 19:01:00,133.575,133.595,133.57,133.585,130300000.0
2009-09-16 19:02:00,133.58,133.65,133.565,133.645,168300000.0
2009-09-16 19:03:00,133.645,133.645,133.605,133.605,102900000.0
2009-09-16 19:04:00,133.595,133.6,133.57,133.575,278100000.0
2009-09-16 19:05:00,133.585,133.625,133.58,133.62,220900000.0
2009-09-16 19:06:00,133.625,133.665,133.62,133.64,404200000.0
2009-09-16 19:07:00,133.645,133.68,133.64,133.665,117800000.0
2009-09-16 19:08:00,133.665,133.685,133.64,133.685,290900000.0
2009-09-16 19:09:00,133.685,133.705,133.68,133.685,355499997.0
2009-09-16 19:10:00,133.68,133.73,133.64,133.705,535300000.0
2009-09-16 19:11:00,133.71,133.74,133.705,133.72,221300000.0
2009-09-16 19:12:00,133.72,133.725,133.705,133.715,241900000.0
2009-09-16 19:13:00,133.72,133.72,133.69,133.705,263200000.0
2009-09-16 19:14:00,133.7,133.715,133.7,133.715,206200000.0
2009-09-16 19:15:00,133.71,133.725,133.7,133.715,275800000.0
2009-09-16 19:16:00,133.715,133.725,133.695,133.7,301200000.0
2009-09-16 19:17:00,133.7,133.73,133.695,133.705,235400000.0
2009-09-16 19:18:00,133.705,133.725,133.705,133.725,145300000.0
2009-09-16 19:19:00,133.725,133.735,133.71,133.725,231400000.0
2009-09-16 19:20:00,133.725,133.74,133.715,133.72,168000000.0
2009-09-16 19:21:00,133.725,133.745,133.715,133.735,118000000.0
2009-09-16 19:22:00,133.73,133.74,133.695,133.715,279800000.0
2009-09-16 19:23:00,133.715,133.745,133.715,133.715,165200000.0
2009-09-16 19:24:00,133.71,133.73,133.7,133.725,89300000.0
2009-09-16 19:25:00,133.725,133.745,133.715,133.735,78300000.0
2009-09-16 19:26:00,133.735,133.755,133.72,133.74,224900000.0
2009-09-16 19:27:00,133.74,133.765,133.74,133.765,86000000.0
2009-09-16 19:28:00,133.765,133.82,133.76,133.785,296800000.0
2009-09-16 19:29:00,133.785,133.795,133.785,133.79,152100000.0
2009-09-16 19:30:00,133.79,133.79,133.765,133.79,242800000.0
2009-09-16 19:31:00,133.795,133.8,133.775,133.795,259500000.0
2009-09-16 19:32:00,133.8,133.8,133.77,133.795,288900000.0
2009-09-16 19:33:00,133.795,133.805,133.78,133.805,180200000.0
2009-09-16 19:34:00,133.805,133.825,133.795,133.815,148800000.0
2009-09-16 19:35:00,133.815,133.815,133.775,133.795,125600000.0
2009-09-16 19:36:00,133.8,133.81,133.795,133.8,136100000.0
2009-09-16 19:37:00,133.8,133.805,133.755,133.775,199900000.0
2009-09-16 19:38:00,133.77,133.785,133.75,133.75,164900000.0
2009-09-16 19:39:00,133.75,133.775,133.745,133.76,397900000.0
2009-09-16 19:40:00,133.755,133.785,133.73,133.745,283800000.0
2009-09-16 19:41:00,133.745,133.82,133.745,133.81,397599998.0
2009-09-16 19:42:00,133.82,133.865,133.81,133.86,237800000.0
2009-09-16 19:43:00,133.865,133.865,133.835,133.835,257400000.0
2009-09-16 19:44:00,133.835,133.855,133.825,133.835,228300000.0
2009-09-16 19:45:00,133.835,133.845,133.805,133.845,97100000.0
2009-09-16 19:46:00,133.855,133.855,133.84,133.845,100900000.0
2009-09-16 19:47:00,133.845,133.87,133.84,133.845,322700000.0
2009-09-16 19:48:00,133.855,133.865,133.835,133.865,206700000.0
2009-09-16 19:49:00,133.88,133.89,133.855,133.87,197000000.0
2009-09-16 19:50:00,133.87,133.87,133.795,133.795,324600000.0
2009-09-16 19:51:00,133.8,133.835,133.8,133.815,438400000.0
2009-09-16 19:52:00,133.815,133.85,133.805,133.845,296200000.0
2009-09-16 19:53:00,133.85,133.895,133.85,133.88,235900000.0
2009-09-16 19:54:00,133.885,133.885,133.875,133.875,159400000.0
2009-09-16 19:55:00,133.875,133.915,133.875,133.9,243700000.0
2009-09-16 19:56:00,133.9,133.905,133.885,133.895,136600000.0
2009-09-16 19:57:00,133.905,133.905,133.855,133.87,216700000.0
2009-09-16 19:58:00,133.86,133.92,133.855,133.92,443100001.0
2009-09-16 19:59:00,133.915,133.915,133.87,133.88,411200000.0
2009-09-16 20:00:00,133.875,133.93,133.875,133.915,453700000.0
2009-09-16 20:01:00,133.915,133.945,133.915,133.945,192000000.0
2009-09-16 20:02:00,133.945,133.95,133.9,133.9,265400000.0
2009-09-16 20:03:00,133.905,133.915,133.89,133.905,297600000.0
2009-09-16 20:04:00,133.905,133.905,133.87,133.905,197300000.0
2009-09-16 20:05:00,133.905,133.905,133.88,133.885,203300000.0
2009-09-16 20:06:00,133.885,133.94,133.885,133.92,188200000.0
2009-09-16 20:07:00,133.92,133.925,133.91,133.925,323400000.0
2009-09-16 20:08:00,133.925,133.93,133.885,133.905,331700000.0
2009-09-16 20:09:00,133.905,133.91,133.855,133.855,179200000.0
2009-09-16 20:10:00,133.855,133.86,133.855,133.855,15400000.0
2009-09-16 20:11:00,133.855,133.875,133.85,133.875,208400000.0
2009-09-16 20:12:00,133.875,133.885,133.87,133.875,193200000.0
2009-09-16 20:13:00,133.88,133.89,133.875,133.875,192900000.0
2009-09-16 20:14:00,133.88,133.91,133.875,133.895,148200000.0
2009-09-16 20:15:00,133.895,133.935,133.885,133.93,301100000.0
2009-09-16 20:16:00,133.93,133.95,133.89,133.93,452100000.0
2009-09-16 20:17:00,133.925,133.95,133.915,133.93,380900000.0
2009-09-16 20:18:00,133.93,133.975,133.93,133.975,520100000.0
2009-09-16 20:19:00,133.975,133.985,133.955,133.975,341700000.0
2009-09-16 20:20:00,133.975,133.98,133.965,133.975,206900000.0
2009-09-16 20:21:00,133.97,133.99,133.935,133.945,215400000.0
2009-09-16 20:22:00,133.945,133.96,133.945,133.95,288200000.0
2009-09-16 20:23:00,133.955,133.975,133.935,133.955,396400000.0
2009-09-16 20:24:00,133.96,133.98,133.955,133.955,236300000.0
2009-09-16 20:25:00,133.955,133.955,133.92,133.92,135800000.0
2009-09-16 20:26:00,133.915,133.945,133.915,133.945,36300000.0
2009-09-16 20:27:00,133.955,133.965,133.935,133.935,298900000.0
2009-09-16 20:28:00,133.93,133.945,133.92,133.945,427700000.0
2009-09-16 20:29:00,133.945,133.945,133.895,133.91,419900000.0
2009-09-16 20:30:00,133.91,133.92,133.89,133.89,235700000.0
2009-09-16 20:31:00,133.89,133.895,133.87,133.87,262300000.0
2009-09-16 20:32:00,133.87,133.885,133.865,133.875,168300000.0
2009-09-16 20:33:00,133.875,133.955,133.875,133.915,476300000.0
2009-09-16 20:34:00,133.91,133.925,133.9,133.925,475700000.0
2009-09-16 20:35:00,133.925,133.96,133.915,133.915,469100000.0
2009-09-16 20:36:00,133.915,133.945,133.91,133.94,417600000.0
2009-09-16 20:37:00,133.94,133.96,133.93,133.945,188600000.0
2009-09-16 20:38:00,133.95,133.955,133.94,133.94,140500000.0
2009-09-16 20:39:00,133.94,133.99,133.94,133.985,295800000.0
2009-09-16 20:40:00,133.985,134.025,133.985,133.985,492700000.0
2009-09-16 20:41:00,133.985,134.015,133.985,134.005,312800000.0
2009-09-16 20:42:00,134.01,134.015,133.98,133.98,251200000.0
2009-09-16 20:43:00,133.98,133.98,133.935,133.935,147300000.0
2009-09-16 20:44:00,133.935,133.95,133.92,133.93,305800000.0
2009-09-16 20:45:00,133.93,133.935,133.865,133.875,192600000.0
2009-09-16 20:46:00,133.885,133.885,133.86,133.87,214200000.0
2009-09-16 20:47:00,133.87,133.88,133.845,133.865,272000000.0
2009-09-16 20:48:00,133.855,133.875,133.855,133.865,176000000.0
2009-09-16 20:49:00,133.865,133.915,133.855,133.855,307300000.0
2009-09-16 20:50:00,133.855,133.88,133.855,133.88,147100000.0
2009-09-16 20:51:00,133.88,133.93,133.87,133.92,299500000.0
2009-09-16 20:52:00,133.92,133.925,133.91,133.92,218900000.0
2009-09-16 20:53:00,133.92,133.94,133.885,133.895,324600000.0
2009-09-16 20:54:00,133.895,133.895,133.85,133.855,129900000.0
2009-09-16 20:55:00,133.855,133.88,133.855,133.865,208900000.0
2009-09-16 20:56:00,133.86,133.865,133.815,133.815,242800000.0
2009-09-16 20:57:00,133.815,133.83,133.81,133.82,241100000.0
2009-09-16 20:58:00,133.82,133.825,133.795,133.81,291800000.0
2009-09-16 20:59:00,133.81,133.845,133.805,133.83,364600000.0
2009-09-16 21:00:00,133.83,133.85,133.815,133.83,363300000.0
2009-09-16 21:01:00,133.83,133.83,133.815,133.815,307300000.0
2009-09-16 21:02:00,133.81,133.83,133.8,133.805,270400000.0
2009-09-16 21:03:00,133.805,133.805,133.77,133.775,189700000.0
2009-09-16 21:04:00,133.765,133.775,133.755,133.765,178400000.0
2009-09-16 21:05:00,133.77,133.775,133.725,133.73,203800000.0
2009-09-16 21:06:00,133.73,133.735,133.725,133.73,114100000.0
2009-09-16 21:07:00,133.73,133.74,133.725,133.725,269500000.0
2009-09-16 21:08:00,133.72,133.725,133.7,133.71,196000000.0
2009-09-16 21:09:00,133.71,133.71,133.68,133.685,198200000.0
2009-09-16 21:10:00,133.685,133.715,133.685,133.71,104700000.0
2009-09-16 21:11:00,133.71,133.73,133.7,133.73,174400000.0
2009-09-16 21:12:00,133.725,133.785,133.72,133.75,148700000.0
2009-09-16 21:13:00,133.745,133.745,133.705,133.705,120200000.0
2009-09-16 21:14:00,133.73,133.775,133.725,133.775,155000000.0
2009-09-16 21:15:00,133.775,133.78,133.735,133.745,121600000.0
2009-09-16 21:16:00,133.74,133.745,133.725,133.745,157300000.0
2009-09-16 21:17:00,133.735,133.765,133.735,133.745,153000000.0
2009-09-16 21:18:00,133.745,133.77,133.745,133.77,52000000.0
2009-09-16 21:19:00,133.77,133.78,133.745,133.755,154000000.0
2009-09-16 21:20:00,133.755,133.755,133.715,133.715,294900000.0
2009-09-16 21:21:00,133.715,133.745,133.71,133.745,244800000.0
2009-09-16 21:22:00,133.755,133.755,133.745,133.755,38400000.0
2009-09-16 21:23:00,133.755,133.765,133.745,133.745,100100000.0
2009-09-16 21:24:00,133.745,133.755,133.745,133.755,21800000.0
2009-09-16 21:25:00,133.74,133.745,133.735,133.735,318900000.0
2009-09-16 21:26:00,133.735,133.75,133.72,133.725,396100000.0
2009-09-16 21:27:00,133.725,133.735,133.725,133.725,150000000.0
2009-09-16 21:28:00,133.725,133.745,133.725,133.745,117300000.0
2009-09-16 21:29:00,133.745,133.755,133.74,133.745,104100000.0
2009-09-16 21:30:00,133.745,133.75,133.735,133.735,102400000.0
2009-09-16 21:31:00,133.735,133.745,133.72,133.74,153400000.0
2009-09-16 21:32:00,133.74,133.75,133.735,133.74,137500000.0
2009-09-16 21:33:00,133.75,133.75,133.73,133.735,141100000.0
2009-09-16 21:34:00,133.725,133.745,133.725,133.73,172500000.0
2009-09-16 21:35:00,133.73,133.76,133.725,133.75,261000000.0
2009-09-16 21:36:00,133.75,133.78,133.75,133.78,124200000.0
2009-09-16 21:37:00,133.77,133.78,133.735,133.775,254200000.0
2009-09-16 21:38:00,133.77,133.775,133.76,133.76,164300000.0
2009-09-16 21:39:00,133.76,133.79,133.755,133.775,355400000.0
2009-09-16 21:40:00,133.775,133.79,133.765,133.77,340900000.0
2009-09-16 21:41:00,133.77,133.79,133.76,133.765,256800000.0
2009-09-16 21:42:00,133.765,133.775,133.75,133.755,449100001.0
2009-09-16 21:43:00,133.755,133.76,133.745,133.75,351600001.0
2009-09-16 21:44:00,133.75,133.75,133.71,133.73,293400000.0
2009-09-16 21:45:00,133.73,133.74,133.715,133.74,209700000.0
2009-09-16 21:46:00,133.74,133.75,133.725,133.75,200700000.0
2009-09-16 21:47:00,133.755,133.775,133.73,133.77,208500000.0
2009-09-16 21:48:00,133.77,133.82,133.765,133.81,382500000.0
2009-09-16 21:49:00,133.815,133.825,133.805,133.81,365900000.0
2009-09-16 21:50:00,133.81,133.83,133.805,133.82,187200000.0
2009-09-16 21:51:00,133.82,133.84,133.82,133.835,208000000.0
2009-09-16 21:52:00,133.83,133.84,133.79,133.79,261300000.0
2009-09-16 21:53:00,133.79,133.795,133.775,133.775,199500000.0
2009-09-16 21:54:00,133.77,133.77,133.76,133.77,165800000.0
2009-09-16 21:55:00,133.765,133.77,133.745,133.76,98000000.0
2009-09-16 21:56:00,133.76,133.765,133.76,133.76,78600000.0
2009-09-16 21:57:00,133.76,133.76,133.715,133.72,278900000.0
2009-09-16 21:58:00,133.72,133.745,133.72,133.73,190300000.0
2009-09-16 21:59:00,133.73,133.765,133.72,133.75,409600000.0
2009-09-16 22:00:00,133.755,133.775,133.735,133.74,195400000.0
2009-09-16 22:01:00,133.745,133.765,133.73,133.755,223900000.0
2009-09-16 22:02:00,133.755,133.78,133.73,133.745,121100000.0
2009-09-16 22:03:00,133.745,133.755,133.725,133.74,150500000.0
2009-09-16 22:04:00,133.74,133.74,133.695,133.71,237100000.0
2009-09-16 22:05:00,133.71,133.72,133.7,133.705,95700000.0
2009-09-16 22:06:00,133.705,133.715,133.67,133.695,112700000.0
2009-09-16 22:07:00,133.695,133.7,133.685,133.695,152200000.0
2009-09-16 22:08:00,133.695,133.695,133.675,133.685,101500000.0
2009-09-16 22:09:00,133.69,133.7,133.68,133.685,100500000.0
2009-09-16 22:10:00,133.69,133.76,133.685,133.74,172000000.0
2009-09-16 22:11:00,133.74,133.795,133.73,133.78,133700000.0
2009-09-16 22:12:00,133.78,133.79,133.77,133.775,84200000.0
2009-09-16 22:13:00,133.77,133.815,133.77,133.81,169200000.0
2009-09-16 22:14:00,133.81,133.81,133.775,133.78,68400000.0
2009-09-16 22:15:00,133.78,133.785,133.765,133.77,81200000.0
2009-09-16 22:16:00,133.77,133.77,133.76,133.76,36600000.0
2009-09-16 22:17:00,133.76,133.78,133.75,133.765,97200000.0
2009-09-16 22:18:00,133.76,133.77,133.76,133.765,23300000.0
2009-09-16 22:19:00,133.765,133.765,133.755,133.755,56400000.0
2009-09-16 22:20:00,133.76,133.76,133.75,133.76,61000000.0
2009-09-16 22:21:00,133.755,133.78,133.755,133.765,152600000.0
2009-09-16 22:22:00,133.77,133.835,133.765,133.82,244500000.0
2009-09-16 22:23:00,133.815,133.875,133.81,133.875,171200000.0
2009-09-16 22:24:00,133.875,133.925,133.86,133.92,212500000.0
2009-09-16 22:25:00,133.92,133.92,133.895,133.905,178900000.0
2009-09-16 22:26:00,133.905,133.905,133.855,133.865,94300000.0
2009-09-16 22:27:00,133.865,133.875,133.86,133.86,110500000.0
2009-09-16 22:28:00,133.86,133.875,133.85,133.87,50400000.0
2009-09-16 22:29:00,133.87,133.92,133.865,133.92,97800000.0
2009-09-16 22:30:00,133.92,133.925,133.9,133.905,226500000.0
2009-09-16 22:31:00,133.905,133.91,133.885,133.895,49100000.0
2009-09-16 22:32:00,133.895,133.905,133.895,133.9,64300000.0
2009-09-16 22:33:00,133.91,133.91,133.9,133.905,36800000.0
2009-09-16 22:34:00,133.905,133.92,133.905,133.92,27200000.0
2009-09-16 22:35:00,133.92,133.925,133.905,133.91,127200000.0
2009-09-16 22:36:00,133.91,133.92,133.9,133.91,69500000.0
2009-09-16 22:37:00,133.91,133.93,133.9,133.91,119000000.0
2009-09-16 22:38:00,133.91,133.91,133.865,133.885,110800000.0
2009-09-16 22:39:00,133.885,133.885,133.865,133.865,63000000.0
2009-09-16 22:40:00,133.865,133.885,133.86,133.87,93800000.0
2009-09-16 22:41:00,133.865,133.89,133.86,133.87,175000000.0
2009-09-16 22:42:00,133.87,133.87,133.845,133.865,53700000.0
2009-09-16 22:43:00,133.875,133.88,133.875,133.88,14000000.0
2009-09-16 22:44:00,133.885,133.885,133.87,133.88,48300000.0
2009-09-16 22:45:00,133.88,133.88,133.825,133.84,102800000.0
2009-09-16 22:46:00,133.835,133.835,133.82,133.835,155300000.0
2009-09-16 22:47:00,133.835,133.835,133.81,133.815,113700000.0
2009-09-16 22:48:00,133.815,133.815,133.8,133.805,63600000.0
2009-09-16 22:49:00,133.805,133.805,133.795,133.805,185200000.0
2009-09-16 22:50:00,133.8,133.805,133.795,133.8,72600000.0
2009-09-16 22:51:00,133.8,133.8,133.79,133.8,30500000.0
2009-09-16 22:52:00,133.8,133.8,133.765,133.775,120600000.0
2009-09-16 22:53:00,133.775,133.79,133.76,133.78,83700000.0
2009-09-16 22:54:00,133.78,133.785,133.76,133.76,96800000.0
2009-09-16 22:55:00,133.76,133.775,133.75,133.77,171700000.0
2009-09-16 22:56:00,133.77,133.77,133.75,133.75,159800000.0
2009-09-16 22:57:00,133.75,133.76,133.75,133.76,40000000.0
2009-09-16 22:58:00,133.765,133.775,133.75,133.765,107100000.0
2009-09-16 22:59:00,133.765,133.765,133.75,133.75,35200000.0
2009-09-16 23:00:00,133.745,133.785,133.73,133.76,32000000.0
2009-09-16 23:01:00,133.76,133.76,133.76,133.76,1000000.0
2009-09-16 23:02:00,133.775,133.825,133.76,133.76,21800000.0
2009-09-16 23:03:00,133.755,133.76,133.745,133.76,4000000.0
2009-09-16 23:04:00,133.77,133.77,133.76,133.76,2000000.0
2009-09-16 23:05:00,133.765,133.77,133.755,133.755,15100000.0
2009-09-16 23:06:00,133.755,133.755,133.75,133.75,7200000.0
2009-09-16 23:07:00,133.75,133.75,133.75,133.75,30400000.0
2009-09-16 23:08:00,133.75,133.755,133.75,133.755,9200000.0
2009-09-16 23:09:00,133.755,133.755,133.75,133.75,15800000.0
2009-09-16 23:10:00,133.75,133.75,133.75,133.75,8000000.0
2009-09-16 23:11:00,133.75,133.755,133.75,133.75,23300000.0
2009-09-16 23:12:00,133.75,133.75,133.75,133.75,10700000.0
2009-09-16 23:13:00,133.75,133.75,133.75,133.75,16800000.0
2009-09-16 23:14:00,133.75,133.75,133.745,133.745,24700000.0
2009-09-16 23:15:00,133.745,133.745,133.745,133.745,17500000.0
2009-09-16 23:16:00,133.742,133.744,133.742,133.744,44200000.0
2009-09-16 23:17:00,133.75,133.76,133.745,133.76,44200000.0
2009-09-16 23:18:00,133.76,133.79,133.745,133.765,49900000.0
2009-09-16 23:19:00,133.765,133.78,133.745,133.745,52100000.0
2009-09-16 23:20:00,133.75,133.76,133.745,133.745,42400000.0
2009-09-16 23:21:00,133.745,133.745,133.745,133.745,30000000.0
2009-09-16 23:22:00,133.74,133.76,133.74,133.745,84400000.0
2009-09-16 23:23:00,133.745,133.76,133.745,133.745,106800000.0
2009-09-16 23:24:00,133.745,133.755,133.74,133.74,141400000.0
2009-09-16 23:25:00,133.74,133.775,133.74,133.75,164900000.0
2009-09-16 23:26:00,133.75,133.755,133.745,133.75,155800000.0
2009-09-16 23:27:00,133.75,133.775,133.745,133.745,104400000.0
2009-09-16 23:28:00,133.745,133.75,133.72,133.75,72900000.0
2009-09-16 23:29:00,133.75,133.75,133.735,133.75,40300000.0
2009-09-16 23:30:00,133.745,133.75,133.725,133.73,124500000.0
2009-09-16 23:31:00,133.725,133.735,133.725,133.735,78300000.0
2009-09-16 23:32:00,133.726,133.727,133.72,133.726,48800000.0
2009-09-16 23:33:00,133.735,133.74,133.73,133.73,48800000.0
2009-09-16 23:34:00,133.73,133.73,133.73,133.73,83700000.0
2009-09-16 23:35:00,133.725,133.725,133.725,133.725,11900000.0
2009-09-16 23:36:00,133.725,133.73,133.725,133.73,74800000.0
2009-09-16 23:37:00,133.73,133.73,133.73,133.73,30100000.0
2009-09-16 23:38:00,133.73,133.755,133.715,133.755,59500000.0
2009-09-16 23:39:00,133.755,133.785,133.745,133.76,58600000.0
2009-09-16 23:40:00,133.76,133.795,133.76,133.77,32400000.0
2009-09-16 23:41:00,133.77,133.785,133.735,133.74,39500000.0
2009-09-16 23:42:00,133.74,133.76,133.74,133.74,24200000.0
2009-09-16 23:43:00,133.74,133.755,133.73,133.73,47300000.0
2009-09-16 23:44:00,133.73,133.73,133.705,133.71,19900000.0
2009-09-16 23:45:00,133.71,133.715,133.705,133.705,54200000.0
2009-09-16 23:46:00,133.705,133.705,133.7,133.705,58700000.0
2009-09-16 23:47:00,133.705,133.705,133.7,133.705,70000000.0
2009-09-16 23:48:00,133.705,133.705,133.695,133.695,76500000.0
2009-09-16 23:49:00,133.695,133.7,133.695,133.7,108700000.0
2009-09-16 23:50:00,133.695,133.71,133.695,133.705,114300000.0
2009-09-16 23:51:00,133.705,133.71,133.705,133.705,41600000.0
2009-09-16 23:52:00,133.705,133.705,133.7,133.7,29800000.0
2009-09-16 23:53:00,133.7,133.705,133.695,133.7,179100000.0
2009-09-16 23:54:00,133.7,133.7,133.695,133.7,79100000.0
2009-09-16 23:55:00,133.7,133.7,133.695,133.7,42500000.0
2009-09-16 23:56:00,133.7,133.7,133.7,133.7,44200000.0
2009-09-16 23:57:00,133.695,133.695,133.695,133.695,5800000.0
2009-09-16 23:58:00,133.7,133.7,133.695,133.695,36800000.0
2009-09-16 23:59:00,133.695,133.695,133.695,133.695,10000000.0
2009-09-17 00:00:00,133.695,133.705,133.695,133.705,44900000.0
2009-09-17 00:01:00,133.705,133.755,133.705,133.735,55100000.0
2009-09-17 00:02:00,133.74,133.74,133.725,133.725,24900000.0
2009-09-17 00:03:00,133.735,133.735,133.73,133.735,9000000.0
2009-09-17 00:04:00,133.735,133.745,133.695,133.7,87900000.0
2009-09-17 00:05:00,133.7,133.7,133.685,133.695,62200000.0
2009-09-17 00:06:00,133.7,133.7,133.695,133.7,56700000.0
2009-09-17 00:07:00,133.7,133.7,133.695,133.695,22600000.0
2009-09-17 00:08:00,133.695,133.695,133.695,133.695,5600000.0
2009-09-17 00:09:00,133.695,133.695,133.695,133.695,9200000.0
2009-09-17 00:10:00,133.695,133.695,133.655,133.67,15100000.0
2009-09-17 00:11:00,133.665,133.69,133.665,133.69,13000000.0
2009-09-17 00:12:00,133.685,133.71,133.68,133.695,35700000.0
2009-09-17 00:13:00,133.7,133.705,133.69,133.695,25700000.0
2009-09-17 00:14:00,133.7,133.7,133.695,133.695,9300000.0
2009-09-17 00:15:00,133.695,133.71,133.695,133.71,17800000.0
2009-09-17 00:16:00,133.705,133.705,133.67,133.68,50000000.0
2009-09-17 00:17:00,133.68,133.695,133.66,133.665,71900000.0
2009-09-17 00:18:00,133.66,133.66,133.66,133.66,13200000.0
2009-09-17 00:19:00,133.66,133.675,133.66,133.66,91400000.0
2009-09-17 00:20:00,133.665,133.67,133.655,133.665,58800000.0
2009-09-17 00:21:00,133.665,133.68,133.665,133.675,35500000.0
2009-09-17 00:22:00,133.68,133.68,133.665,133.675,27700000.0
2009-09-17 00:23:00,133.675,133.69,133.675,133.69,21000000.0
2009-09-17 00:24:00,133.69,133.69,133.68,133.68,17800000.0
2009-09-17 00:25:00,133.685,133.685,133.67,133.685,49300000.0
2009-09-17 00:26:00,133.69,133.69,133.68,133.685,9100000.0
2009-09-17 00:27:00,133.685,133.685,133.68,133.685,10400000.0
2009-09-17 00:28:00,133.68,133.72,133.68,133.705,83200000.0
2009-09-17 00:29:00,133.705,133.71,133.685,133.685,57700000.0
2009-09-17 00:30:00,133.685,133.7,133.68,133.695,81000000.0
2009-09-17 00:31:00,133.695,133.695,133.68,133.685,20200000.0
2009-09-17 00:32:00,133.685,133.695,133.685,133.695,34600000.0
2009-09-17 00:33:00,133.705,133.725,133.7,133.725,41800000.0
2009-09-17 00:34:00,133.725,133.735,133.725,133.735,37100000.0
2009-09-17 00:35:00,133.735,133.735,133.735,133.735,66200000.0
2009-09-17 00:36:00,133.74,133.74,133.71,133.725,98100000.0
2009-09-17 00:37:00,133.725,133.735,133.715,133.715,42400000.0
2009-09-17 00:38:00,133.725,133.735,133.705,133.705,25700000.0
2009-09-17 00:39:00,133.695,133.695,133.685,133.685,9000000.0
2009-09-17 00:40:00,133.685,133.685,133.665,133.665,59600000.0
2009-09-17 00:41:00,133.68,133.685,133.66,133.66,33000000.0
2009-09-17 00:42:00,133.665,133.675,133.665,133.675,44600000.0
2009-09-17 00:43:00,133.67,133.68,133.67,133.675,25500000.0
2009-09-17 00:44:00,133.665,133.675,133.66,133.67,30000000.0
2009-09-17 00:45:00,133.67,133.67,133.655,133.66,39500000.0
2009-09-17 00:46:00,133.665,133.665,133.645,133.645,171000000.0
2009-09-17 00:47:00,133.645,133.655,133.64,133.645,135800000.0
2009-09-17 00:48:00,133.645,133.655,133.64,133.655,172300000.0
2009-09-17 00:49:00,133.655,133.655,133.655,133.655,26400000.0
2009-09-17 00:50:00,133.655,133.655,133.65,133.655,58400000.0
2009-09-17 00:51:00,133.655,133.685,133.655,133.68,60900000.0
2009-09-17 00:52:00,133.685,133.69,133.675,133.675,23800000.0
2009-09-17 00:53:00,133.675,133.675,133.675,133.675,50400000.0
2009-09-17 00:54:00,133.675,133.675,133.65,133.65,63400000.0
2009-09-17 00:55:00,133.65,133.66,133.65,133.655,30400000.0
2009-09-17 00:56:00,133.655,133.66,133.655,133.655,25600000.0
2009-09-17 00:57:00,133.655,133.655,133.655,133.655,25600000.0
2009-09-17 00:58:00,133.655,133.655,133.65,133.65,48000000.0
2009-09-17 00:59:00,133.645,133.645,133.63,133.63,90900000.0
2009-09-17 01:00:00,133.63,133.63,133.595,133.595,67800000.0
2009-09-17 01:01:00,133.595,133.6,133.595,133.595,59400000.0
2009-09-17 01:02:00,133.595,133.61,133.595,133.61,41700000.0
2009-09-17 01:03:00,133.605,133.65,133.6,133.65,69900000.0
2009-09-17 01:04:00,133.645,133.65,133.625,133.625,29800000.0
2009-09-17 01:05:00,133.625,133.68,133.625,133.67,64300000.0
2009-09-17 01:06:00,133.665,133.68,133.66,133.67,16400000.0
2009-09-17 01:07:00,133.67,133.705,133.67,133.69,71200000.0
2009-09-17 01:08:00,133.695,133.74,133.695,133.73,39900000.0
2009-09-17 01:09:00,133.73,133.8,133.69,133.755,75200000.0
2009-09-17 01:10:00,133.755,133.805,133.74,133.795,124700000.0
2009-09-17 01:11:00,133.795,133.805,133.77,133.78,89300000.0
2009-09-17 01:12:00,133.78,133.795,133.78,133.78,81300000.0
2009-09-17 01:13:00,133.775,133.805,133.765,133.77,91800000.0
2009-09-17 01:14:00,133.77,133.81,133.77,133.805,87800000.0
2009-09-17 01:15:00,133.805,133.835,133.795,133.83,78000000.0
2009-09-17 01:16:00,133.83,133.845,133.81,133.84,113300000.0
2009-09-17 01:17:00,133.835,133.87,133.835,133.845,137000000.0
2009-09-17 01:18:00,133.845,133.845,133.815,133.835,100400000.0
2009-09-17 01:19:00,133.825,133.835,133.825,133.825,52200000.0
2009-09-17 01:20:00,133.825,133.825,133.805,133.815,54800000.0
2009-09-17 01:21:00,133.805,133.845,133.785,133.845,71000000.0
2009-09-17 01:22:00,133.84,133.855,133.84,133.85,45900000.0
2009-09-17 01:23:00,133.855,133.87,133.85,133.87,53500000.0
2009-09-17 01:24:00,133.87,133.875,133.86,133.865,61300000.0
2009-09-17 01:25:00,133.865,133.865,133.85,133.86,54800000.0
2009-09-17 01:26:00,133.855,133.875,133.85,133.875,57100000.0
2009-09-17 01:27:00,133.87,133.875,133.855,133.86,41600000.0
2009-09-17 01:28:00,133.855,133.875,133.85,133.855,80500000.0
2009-09-17 01:29:00,133.855,133.875,133.855,133.87,49900000.0
2009-09-17 01:30:00,133.87,133.87,133.87,133.87,2400000.0
2009-09-17 01:31:00,133.87,133.88,133.855,133.88,51400000.0
2009-09-17 01:32:00,133.875,133.885,133.875,133.875,23300000.0
2009-09-17 01:33:00,133.875,133.875,133.845,133.86,49500000.0
2009-09-17 01:34:00,133.855,133.855,133.835,133.845,27900000.0
2009-09-17 01:35:00,133.845,133.85,133.84,133.84,25000000.0
2009-09-17 01:36:00,133.84,133.84,133.835,133.84,14900000.0
2009-09-17 01:37:00,133.84,133.85,133.84,133.85,16600000.0
2009-09-17 01:38:00,133.855,133.865,133.85,133.855,71200000.0
2009-09-17 01:39:00,133.86,133.87,133.845,133.87,88500000.0
2009-09-17 01:40:00,133.87,133.875,133.865,133.865,63800000.0
2009-09-17 01:41:00,133.87,133.875,133.865,133.87,16800000.0
2009-09-17 01:42:00,133.88,133.88,133.88,133.88,1000000.0
2009-09-17 01:43:00,133.875,133.88,133.87,133.88,8000000.0
2009-09-17 01:44:00,133.87,133.925,133.87,133.925,84800000.0
2009-09-17 01:45:00,133.925,133.935,133.89,133.9,100100000.0
2009-09-17 01:46:00,133.895,133.92,133.895,133.915,71000000.0
2009-09-17 01:47:00,133.915,133.93,133.895,133.895,178100000.0
2009-09-17 01:48:00,133.9,133.915,133.89,133.905,65700000.0
2009-09-17 01:49:00,133.905,133.925,133.865,133.925,160500000.0
2009-09-17 01:50:00,133.925,133.945,133.905,133.93,77500000.0
2009-09-17 01:51:00,133.94,133.975,133.935,133.94,127400000.0
2009-09-17 01:52:00,133.93,133.95,133.925,133.945,123900000.0
2009-09-17 01:53:00,133.94,133.94,133.925,133.935,48200000.0
2009-09-17 01:54:00,133.93,133.935,133.89,133.89,97200000.0
2009-09-17 01:55:00,133.895,133.905,133.865,133.9,122400000.0
2009-09-17 01:56:00,133.895,133.905,133.87,133.885,174900000.0
2009-09-17 01:57:00,133.89,133.905,133.87,133.89,74200000.0
2009-09-17 01:58:00,133.89,133.905,133.89,133.895,27400000.0
2009-09-17 01:59:00,133.895,133.925,133.89,133.91,48000000.0
2009-09-17 02:00:00,133.9,133.905,133.865,133.89,221500000.0
2009-09-17 02:01:00,133.89,133.96,133.89,133.95,150800000.0
2009-09-17 02:02:00,133.95,133.975,133.935,133.95,89100000.0
2009-09-17 02:03:00,133.95,133.99,133.95,133.985,129900000.0
2009-09-17 02:04:00,133.98,133.995,133.98,133.995,92500000.0
2009-09-17 02:05:00,133.995,134.035,133.98,133.98,183900000.0
2009-09-17 02:06:00,133.985,133.995,133.985,133.985,66200000.0
2009-09-17 02:07:00,133.99,134.045,133.985,134.04,101700000.0
2009-09-17 02:08:00,134.05,134.05,134.01,134.015,186600000.0
2009-09-17 02:09:00,134.01,134.035,133.995,134.025,230800000.0
2009-09-17 02:10:00,134.025,134.065,134.0,134.065,151300000.0
2009-09-17 02:11:00,134.065,134.095,134.045,134.085,272300000.0
2009-09-17 02:12:00,134.09,134.1,134.075,134.085,69600000.0
2009-09-17 02:13:00,134.09,134.105,134.085,134.1,161100000.0
2009-09-17 02:14:00,134.1,134.17,134.09,134.11,331900000.0
2009-09-17 02:15:00,134.115,134.155,134.095,134.125,241400000.0
2009-09-17 02:16:00,134.125,134.14,134.115,134.14,117300000.0
2009-09-17 02:17:00,134.14,134.14,134.12,134.135,173900000.0
2009-09-17 02:18:00,134.13,134.175,134.13,134.155,351000000.0
2009-09-17 02:19:00,134.155,134.155,134.105,134.105,153500000.0
2009-09-17 02:20:00,134.105,134.145,134.1,134.145,114100000.0
2009-09-17 02:21:00,134.135,134.145,134.1,134.115,145100000.0
2009-09-17 02:22:00,134.115,134.115,134.07,134.075,116400000.0
2009-09-17 02:23:00,134.075,134.12,134.075,134.105,193100000.0
2009-09-17 02:24:00,134.105,134.13,134.105,134.125,156700000.0
2009-09-17 02:25:00,134.125,134.135,134.115,134.125,166800000.0
2009-09-17 02:26:00,134.13,134.13,134.09,134.09,358400000.0
2009-09-17 02:27:00,134.09,134.095,134.075,134.09,217700000.0
2009-09-17 02:28:00,134.09,134.12,134.09,134.095,151200000.0
2009-09-17 02:29:00,134.09,134.09,134.065,134.075,118500000.0
2009-09-17 02:30:00,134.08,134.085,134.07,134.085,20800000.0
2009-09-17 02:31:00,134.085,134.1,134.08,134.09,71400000.0
2009-09-17 02:32:00,134.085,134.095,134.07,134.085,112700000.0
2009-09-17 02:33:00,134.085,134.105,134.085,134.105,173900000.0
2009-09-17 02:34:00,134.105,134.13,134.095,134.12,145000000.0
2009-09-17 02:35:00,134.115,134.155,134.105,134.12,205700000.0
2009-09-17 02:36:00,134.115,134.115,134.085,134.11,255800000.0
2009-09-17 02:37:00,134.11,134.115,134.1,134.1,111800000.0
2009-09-17 02:38:00,134.105,134.13,134.105,134.115,163700000.0
2009-09-17 02:39:00,134.12,134.155,134.11,134.14,162000000.0
2009-09-17 02:40:00,134.14,134.14,134.125,134.125,158000000.0
2009-09-17 02:41:00,134.125,134.145,134.115,134.115,167800000.0
2009-09-17 02:42:00,134.125,134.15,134.12,134.12,173800000.0
2009-09-17 02:43:00,134.12,134.125,134.075,134.105,174600000.0
2009-09-17 02:44:00,134.105,134.11,134.07,134.075,161100000.0
2009-09-17 02:45:00,134.075,134.105,134.065,134.07,174600000.0
2009-09-17 02:46:00,134.075,134.095,134.075,134.08,115300000.0
2009-09-17 02:47:00,134.08,134.095,134.08,134.085,102200000.0
2009-09-17 02:48:00,134.085,134.085,134.07,134.075,114100000.0
2009-09-17 02:49:00,134.075,134.09,134.07,134.08,106600000.0
2009-09-17 02:50:00,134.08,134.13,134.08,134.125,160600000.0
2009-09-17 02:51:00,134.125,134.14,134.115,134.14,291100000.0
2009-09-17 02:52:00,134.145,134.16,134.115,134.13,250600000.0
2009-09-17 02:53:00,134.125,134.145,134.11,134.135,278400000.0
2009-09-17 02:54:00,134.135,134.135,133.995,134.025,307300000.0
2009-09-17 02:55:00,134.015,134.075,134.01,134.04,231400000.0
2009-09-17 02:56:00,134.04,134.055,134.035,134.035,374800000.0
2009-09-17 02:57:00,134.035,134.065,134.035,134.065,113600000.0
2009-09-17 02:58:00,134.05,134.075,134.05,134.055,73600000.0
2009-09-17 02:59:00,134.055,134.09,134.055,134.085,157500000.0
2009-09-17 03:00:00,134.085,134.09,134.07,134.085,60900000.0
2009-09-17 03:01:00,134.09,134.1,134.085,134.095,63500000.0
2009-09-17 03:02:00,134.095,134.095,134.065,134.08,99400000.0
2009-09-17 03:03:00,134.075,134.075,134.06,134.065,112100000.0
2009-09-17 03:04:00,134.065,134.07,134.05,134.07,120200000.0
2009-09-17 03:05:00,134.065,134.07,134.055,134.07,75500000.0
2009-09-17 03:06:00,134.06,134.065,134.055,134.065,48800000.0
2009-09-17 03:07:00,134.07,134.095,134.06,134.065,109200000.0
2009-09-17 03:08:00,134.06,134.08,134.06,134.065,109900000.0
2009-09-17 03:09:00,134.08,134.085,134.08,134.085,29700000.0
2009-09-17 03:10:00,134.085,134.085,134.055,134.07,139700000.0
2009-09-17 03:11:00,134.07,134.075,134.055,134.055,65600000.0
2009-09-17 03:12:00,134.06,134.08,134.05,134.075,264300000.0
2009-09-17 03:13:00,134.065,134.075,134.06,134.06,191800000.0
2009-09-17 03:14:00,134.06,134.1,134.06,134.08,156600000.0
2009-09-17 03:15:00,134.08,134.08,134.04,134.045,243200000.0
2009-09-17 03:16:00,134.04,134.05,134.005,134.015,278800000.0
2009-09-17 03:17:00,134.01,134.025,134.0,134.005,187800000.0
2009-09-17 03:18:00,134.005,134.01,133.995,134.0,153100000.0
2009-09-17 03:19:00,134.0,134.015,133.99,134.005,136200000.0
2009-09-17 03:20:00,134.01,134.02,134.0,134.0,78600000.0
2009-09-17 03:21:00,134.0,134.0,133.955,133.965,260400000.0
2009-09-17 03:22:00,133.955,133.955,133.9,133.935,283500000.0
2009-09-17 03:23:00,133.935,133.935,133.905,133.905,233200000.0
2009-09-17 03:24:00,133.905,133.95,133.905,133.935,182000000.0
2009-09-17 03:25:00,133.925,133.94,133.905,133.94,162700000.0
2009-09-17 03:26:00,133.935,133.96,133.935,133.935,153800000.0
2009-09-17 03:27:00,133.94,133.96,133.94,133.955,168000000.0
2009-09-17 03:28:00,133.96,133.975,133.96,133.965,141500000.0
2009-09-17 03:29:00,133.965,133.965,133.945,133.95,90400000.0
2009-09-17 03:30:00,133.95,133.975,133.94,133.975,110800000.0
2009-09-17 03:31:00,133.97,133.985,133.96,133.965,73000000.0
2009-09-17 03:32:00,133.965,133.98,133.955,133.97,139600000.0
2009-09-17 03:33:00,133.975,133.98,133.905,133.975,197100000.0
2009-09-17 03:34:00,133.97,133.975,133.95,133.95,119300000.0
2009-09-17 03:35:00,133.96,133.975,133.945,133.945,148000000.0
2009-09-17 03:36:00,133.945,133.95,133.905,133.945,178300000.0
2009-09-17 03:37:00,133.945,133.945,133.915,133.925,88200000.0
2009-09-17 03:38:00,133.925,133.945,133.91,133.945,146700000.0
2009-09-17 03:39:00,133.945,133.945,133.925,133.93,86600000.0
2009-09-17 03:40:00,133.925,133.925,133.9,133.915,125400000.0
2009-09-17 03:41:00,133.915,133.955,133.915,133.95,162900000.0
2009-09-17 03:42:00,133.95,133.96,133.935,133.935,157200000.0
2009-09-17 03:43:00,133.94,133.94,133.93,133.935,45400000.0
2009-09-17 03:44:00,133.935,133.935,133.935,133.935,15200000.0
2009-09-17 03:45:00,133.935,133.945,133.935,133.935,67500000.0
2009-09-17 03:46:00,133.93,133.96,133.93,133.96,110600000.0
2009-09-17 03:47:00,133.955,134.005,133.955,134.005,130200000.0
2009-09-17 03:48:00,134.015,134.025,133.995,134.005,139000000.0
2009-09-17 03:49:00,134.005,134.055,134.0,134.055,298000000.0
2009-09-17 03:50:00,134.055,134.1,134.055,134.085,351300000.0
2009-09-17 03:51:00,134.085,134.085,134.06,134.06,223200000.0
2009-09-17 03:52:00,134.06,134.06,134.025,134.035,213100000.0
2009-09-17 03:53:00,134.03,134.055,134.015,134.055,250800000.0
2009-09-17 03:54:00,134.05,134.06,134.035,134.05,206500000.0
2009-09-17 03:55:00,134.05,134.05,134.015,134.015,150900000.0
2009-09-17 03:56:00,134.025,134.055,134.025,134.055,186900000.0
2009-09-17 03:57:00,134.06,134.065,134.015,134.015,164600000.0
2009-09-17 03:58:00,134.02,134.06,134.02,134.035,207300000.0
2009-09-17 03:59:00,134.04,134.04,134.025,134.04,83400000.0
2009-09-17 04:00:00,134.04,134.06,134.025,134.045,307600000.0
2009-09-17 04:01:00,134.045,134.05,134.03,134.03,97200000.0
2009-09-17 04:02:00,134.03,134.065,134.03,134.065,151800000.0
2009-09-17 04:03:00,134.065,134.065,134.03,134.03,247600000.0
2009-09-17 04:04:00,134.03,134.03,134.005,134.005,225800000.0
2009-09-17 04:05:00,134.005,134.015,134.005,134.005,104800000.0
2009-09-17 04:06:00,134.005,134.03,134.005,134.015,185900000.0
2009-09-17 04:07:00,134.015,134.035,134.015,134.035,152400000.0
2009-09-17 04:08:00,134.035,134.045,134.035,134.04,91700000.0
2009-09-17 04:09:00,134.04,134.065,134.04,134.06,45000000.0
2009-09-17 04:10:00,134.065,134.075,134.06,134.075,67500000.0
2009-09-17 04:11:00,134.075,134.08,134.055,134.055,151200000.0
2009-09-17 04:12:00,134.055,134.055,134.05,134.055,53900000.0
2009-09-17 04:13:00,134.055,134.075,134.055,134.07,195400000.0
2009-09-17 04:14:00,134.075,134.105,134.06,134.085,446300000.0
2009-09-17 04:15:00,134.08,134.12,134.08,134.115,181800000.0
2009-09-17 04:16:00,134.115,134.155,134.115,134.14,290700000.0
2009-09-17 04:17:00,134.14,134.2,134.135,134.2,558700000.0
2009-09-17 04:18:00,134.195,134.2,134.155,134.16,324700000.0
2009-09-17 04:19:00,134.155,134.185,134.155,134.155,261200000.0
2009-09-17 04:20:00,134.155,134.16,134.14,134.155,373500000.0
2009-09-17 04:21:00,134.145,134.16,134.14,134.15,155800000.0
2009-09-17 04:22:00,134.15,134.165,134.135,134.155,183200000.0
2009-09-17 04:23:00,134.155,134.165,134.145,134.145,219300000.0
2009-09-17 04:24:00,134.145,134.155,134.145,134.155,180600000.0
2009-09-17 04:25:00,134.16,134.18,134.145,134.155,242700000.0
2009-09-17 04:26:00,134.155,134.18,134.155,134.165,162700000.0
2009-09-17 04:27:00,134.165,134.19,134.165,134.19,140400000.0
2009-09-17 04:28:00,134.19,134.2,134.175,134.195,252200000.0
2009-09-17 04:29:00,134.195,134.195,134.15,134.16,278800000.0
2009-09-17 04:30:00,134.155,134.155,134.15,134.15,47600000.0
2009-09-17 04:31:00,134.15,134.175,134.15,134.165,160300000.0
2009-09-17 04:32:00,134.165,134.175,134.155,134.165,140700000.0
2009-09-17 04:33:00,134.165,134.19,134.165,134.175,235400000.0
2009-09-17 04:34:00,134.175,134.18,134.17,134.175,244500000.0
2009-09-17 04:35:00,134.175,134.185,134.17,134.18,272100000.0
2009-09-17 04:36:00,134.18,134.18,134.155,134.155,153900000.0
2009-09-17 04:37:00,134.165,134.17,134.16,134.17,50900000.0
2009-09-17 04:38:00,134.17,134.175,134.15,134.15,246400000.0
2009-09-17 04:39:00,134.155,134.165,134.14,134.145,362000000.0
2009-09-17 04:40:00,134.14,134.15,134.135,134.14,188700000.0
2009-09-17 04:41:00,134.14,134.16,134.13,134.145,258900000.0
2009-09-17 04:42:00,134.145,134.155,134.145,134.155,65400000.0
2009-09-17 04:43:00,134.155,134.155,134.15,134.155,101500000.0
2009-09-17 04:44:00,134.15,134.15,134.145,134.145,63000000.0
2009-09-17 04:45:00,134.145,134.145,134.125,134.125,181500000.0
2009-09-17 04:46:00,134.12,134.135,134.12,134.12,161700000.0
2009-09-17 04:47:00,134.125,134.135,134.125,134.13,159300000.0
2009-09-17 04:48:00,134.13,134.13,134.1,134.105,100200000.0
2009-09-17 04:49:00,134.11,134.125,134.105,134.125,97200000.0
2009-09-17 04:50:00,134.135,134.135,134.12,134.13,79300000.0
2009-09-17 04:51:00,134.13,134.135,134.12,134.135,234500000.0
2009-09-17 04:52:00,134.135,134.15,134.12,134.15,181500000.0
2009-09-17 04:53:00,134.15,134.155,134.145,134.15,107700000.0
2009-09-17 04:54:00,134.14,134.145,134.12,134.125,111600000.0
2009-09-17 04:55:00,134.09,134.11,134.085,134.1,170400000.0
2009-09-17 04:56:00,134.1,134.1,134.075,134.085,130300000.0
2009-09-17 04:57:00,134.085,134.095,134.05,134.085,175100000.0
2009-09-17 04:58:00,134.085,134.095,134.075,134.095,59100000.0
2009-09-17 04:59:00,134.08,134.08,134.055,134.055,158700000.0
2009-09-17 05:00:00,134.05,134.07,134.045,134.07,194700000.0
2009-09-17 05:01:00,134.065,134.09,134.065,134.085,80000000.0
2009-09-17 05:02:00,134.085,134.115,134.085,134.1,214100000.0
2009-09-17 05:03:00,134.105,134.12,134.105,134.12,91400000.0
2009-09-17 05:04:00,134.115,134.115,134.09,134.09,282400000.0
2009-09-17 05:05:00,134.095,134.115,134.09,134.115,135400000.0
2009-09-17 05:06:00,134.115,134.125,134.11,134.115,117400000.0
2009-09-17 05:07:00,134.115,134.115,134.09,134.105,181000000.0
2009-09-17 05:08:00,134.1,134.11,134.085,134.085,139100000.0
2009-09-17 05:09:00,134.085,134.11,134.06,134.095,299500000.0
2009-09-17 05:10:00,134.095,134.12,134.095,134.11,135200000.0
2009-09-17 05:11:00,134.12,134.135,134.12,134.125,68700000.0
2009-09-17 05:12:00,134.125,134.13,134.12,134.125,75200000.0
2009-09-17 05:13:00,134.125,134.145,134.12,134.14,105200000.0
2009-09-17 05:14:00,134.135,134.16,134.135,134.155,65500000.0
2009-09-17 05:15:00,134.155,134.155,134.135,134.14,195800000.0
2009-09-17 05:16:00,134.14,134.14,134.125,134.135,137600000.0
2009-09-17 05:17:00,134.135,134.155,134.13,134.13,197500000.0
2009-09-17 05:18:00,134.13,134.13,134.06,134.08,165300000.0
2009-09-17 05:19:00,134.075,134.105,134.07,134.105,202400000.0
2009-09-17 05:20:00,134.105,134.115,134.095,134.095,432200000.0
2009-09-17 05:21:00,134.095,134.105,134.09,134.105,47000000.0
2009-09-17 05:22:00,134.1,134.1,134.06,134.06,122700000.0
2009-09-17 05:23:00,134.06,134.08,134.06,134.08,133500000.0
2009-09-17 05:24:00,134.08,134.1,134.08,134.085,214000000.0
2009-09-17 05:25:00,134.085,134.125,134.085,134.11,153700000.0
2009-09-17 05:26:00,134.11,134.12,134.105,134.105,211400000.0
2009-09-17 05:27:00,134.105,134.115,134.105,134.105,276800000.0
2009-09-17 05:28:00,134.105,134.105,134.095,134.1,199600000.0
2009-09-17 05:29:00,134.095,134.095,134.08,134.085,100300000.0
2009-09-17 05:30:00,134.085,134.095,134.075,134.095,177000000.0
2009-09-17 05:31:00,134.095,134.125,134.095,134.12,130000000.0
2009-09-17 05:32:00,134.12,134.125,134.095,134.1,169200000.0
2009-09-17 05:33:00,134.095,134.11,134.095,134.1,242800000.0
2009-09-17 05:34:00,134.1,134.105,134.09,134.095,249800000.0
2009-09-17 05:35:00,134.09,134.13,134.09,134.105,236200000.0
2009-09-17 05:36:00,134.105,134.11,134.1,134.105,242000000.0
2009-09-17 05:37:00,134.105,134.12,134.075,134.075,150700000.0
2009-09-17 05:38:00,134.08,134.095,134.075,134.095,190700000.0
2009-09-17 05:39:00,134.1,134.105,134.075,134.085,222300000.0
2009-09-17 05:40:00,134.08,134.1,134.08,134.1,230600000.0
2009-09-17 05:41:00,134.1,134.105,134.095,134.095,83500000.0
2009-09-17 05:42:00,134.095,134.12,134.08,134.105,276700000.0
2009-09-17 05:43:00,134.105,134.125,134.105,134.125,183600000.0
2009-09-17 05:44:00,134.125,134.125,134.11,134.125,275800000.0
2009-09-17 05:45:00,134.125,134.125,134.08,134.09,159100000.0
2009-09-17 05:46:00,134.09,134.1,134.08,134.095,176100000.0
2009-09-17 05:47:00,134.09,134.09,134.09,134.09,64100000.0
2009-09-17 05:48:00,134.095,134.095,134.075,134.075,205900000.0
2009-09-17 05:49:00,134.075,134.095,134.075,134.085,123800000.0
2009-09-17 05:50:00,134.085,134.105,134.085,134.095,115600000.0
2009-09-17 05:51:00,134.095,134.095,134.075,134.085,139900000.0
2009-09-17 05:52:00,134.08,134.085,134.08,134.085,38500000.0
2009-09-17 05:53:00,134.08,134.085,134.075,134.075,25600000.0
2009-09-17 05:54:00,134.075,134.09,134.075,134.09,63000000.0
2009-09-17 05:55:00,134.085,134.095,134.075,134.09,192100000.0
2009-09-17 05:56:00,134.085,134.115,134.085,134.09,140400000.0
2009-09-17 05:57:00,134.09,134.09,134.075,134.075,52600000.0
2009-09-17 05:58:00,134.075,134.075,134.075,134.075,4800000.0
2009-09-17 05:59:00,134.075,134.075,134.075,134.075,20000000.0
2009-09-17 06:00:00,134.075,134.075,134.075,134.075,39800000.0
2009-09-17 06:01:00,134.075,134.095,134.075,134.08,39200000.0
2009-09-17 06:02:00,134.085,134.11,134.085,134.095,74200000.0
2009-09-17 06:03:00,134.095,134.1,134.08,134.085,126000000.0
2009-09-17 06:04:00,134.085,134.09,134.085,134.09,78800000.0
2009-09-17 06:05:00,134.085,134.095,134.085,134.09,178700000.0
2009-09-17 06:06:00,134.085,134.085,134.04,134.06,186200000.0
2009-09-17 06:07:00,134.06,134.07,134.05,134.055,232300000.0
2009-09-17 06:08:00,134.055,134.055,134.035,134.045,184700000.0
2009-09-17 06:09:00,134.04,134.07,134.04,134.06,89900000.0
2009-09-17 06:10:00,134.055,134.06,134.045,134.045,115300000.0
2009-09-17 06:11:00,134.045,134.055,134.02,134.035,181400000.0
2009-09-17 06:12:00,134.03,134.05,134.025,134.025,368300000.0
2009-09-17 06:13:00,134.025,134.04,134.015,134.015,251700000.0
2009-09-17 06:14:00,134.015,134.045,133.995,134.045,390400000.0
2009-09-17 06:15:00,134.045,134.075,134.02,134.075,183800000.0
2009-09-17 06:16:00,134.075,134.085,134.06,134.065,411000000.0
2009-09-17 06:17:00,134.065,134.105,134.015,134.105,389600000.0
2009-09-17 06:18:00,134.105,134.135,134.07,134.07,281600000.0
2009-09-17 06:19:00,134.07,134.135,134.07,134.13,229700000.0
2009-09-17 06:20:00,134.125,134.13,134.115,134.115,81400000.0
2009-09-17 06:21:00,134.115,134.125,134.115,134.115,50100000.0
2009-09-17 06:22:00,134.115,134.12,134.115,134.12,58100000.0
2009-09-17 06:23:00,134.12,134.12,134.115,134.115,27400000.0
2009-09-17 06:24:00,134.115,134.12,134.115,134.115,44100000.0
2009-09-17 06:25:00,134.115,134.13,134.11,134.125,132200000.0
2009-09-17 06:26:00,134.125,134.14,134.125,134.13,70900000.0
2009-09-17 06:27:00,134.135,134.145,134.125,134.145,258100000.0
2009-09-17 06:28:00,134.145,134.145,134.125,134.13,99500000.0
2009-09-17 06:29:00,134.13,134.13,134.12,134.13,59900000.0
2009-09-17 06:30:00,134.13,134.14,134.115,134.135,210500000.0
2009-09-17 06:31:00,134.135,134.145,134.125,134.13,45600000.0
2009-09-17 06:32:00,134.13,134.19,134.13,134.19,119200000.0
2009-09-17 06:33:00,134.19,134.19,134.1,134.105,128600000.0
2009-09-17 06:34:00,134.105,134.11,134.1,134.105,70700000.0
2009-09-17 06:35:00,134.105,134.15,134.1,134.13,228500000.0
2009-09-17 06:36:00,134.13,134.145,134.13,134.14,46300000.0
2009-09-17 06:37:00,134.135,134.135,134.115,134.125,98000000.0
2009-09-17 06:38:00,134.12,134.135,134.12,134.125,142500000.0
2009-09-17 06:39:00,134.125,134.13,134.085,134.09,256400000.0
2009-09-17 06:40:00,134.085,134.14,134.075,134.14,254000000.0
2009-09-17 06:41:00,134.14,134.16,134.125,134.155,365400000.0
2009-09-17 06:42:00,134.15,134.19,134.135,134.18,392800000.0
2009-09-17 06:43:00,134.18,134.195,134.17,134.185,195100000.0
2009-09-17 06:44:00,134.18,134.21,134.17,134.205,295800000.0
2009-09-17 06:45:00,134.19,134.195,134.175,134.175,187900000.0
2009-09-17 06:46:00,134.175,134.18,134.17,134.175,108500000.0
2009-09-17 06:47:00,134.17,134.185,134.17,134.18,164900000.0
2009-09-17 06:48:00,134.175,134.175,134.16,134.165,242500000.0
2009-09-17 06:49:00,134.16,134.18,134.16,134.165,158700000.0
2009-09-17 06:50:00,134.165,134.185,134.16,134.175,137100000.0
2009-09-17 06:51:00,134.175,134.18,134.16,134.165,89300000.0
2009-09-17 06:52:00,134.165,134.165,134.155,134.155,200600000.0
2009-09-17 06:53:00,134.155,134.17,134.155,134.165,184900000.0
2009-09-17 06:54:00,134.165,134.22,134.165,134.195,298100000.0
2009-09-17 06:55:00,134.195,134.195,134.16,134.165,91100000.0
2009-09-17 06:56:00,134.165,134.17,134.165,134.165,62700000.0
2009-09-17 06:57:00,134.165,134.17,134.165,134.17,79000000.0
2009-09-17 06:58:00,134.165,134.175,134.165,134.17,47500000.0
2009-09-17 06:59:00,134.17,134.175,134.15,134.15,131700000.0
2009-09-17 07:00:00,134.15,134.175,134.145,134.165,152700000.0
2009-09-17 07:01:00,134.165,134.21,134.165,134.205,159300000.0
2009-09-17 07:02:00,134.2,134.225,134.2,134.215,142800000.0
2009-09-17 07:03:00,134.215,134.215,134.19,134.195,171700000.0
2009-09-17 07:04:00,134.195,134.205,134.19,134.195,141000000.0
2009-09-17 07:05:00,134.195,134.21,134.19,134.195,146100000.0
2009-09-17 07:06:00,134.195,134.235,134.18,134.225,283900000.0
2009-09-17 07:07:00,134.225,134.26,134.225,134.235,371200000.0
2009-09-17 07:08:00,134.24,134.26,134.23,134.24,224900000.0
2009-09-17 07:09:00,134.24,134.255,134.235,134.255,51300000.0
2009-09-17 07:10:00,134.255,134.255,134.235,134.24,56400000.0
2009-09-17 07:11:00,134.24,134.255,134.24,134.255,132500000.0
2009-09-17 07:12:00,134.255,134.265,134.255,134.255,38400000.0
2009-09-17 07:13:00,134.255,134.27,134.21,134.22,166600000.0
2009-09-17 07:14:00,134.225,134.26,134.225,134.25,170400000.0
2009-09-17 07:15:00,134.26,134.26,134.255,134.255,20800000.0
2009-09-17 07:16:00,134.245,134.26,134.245,134.255,116100000.0
2009-09-17 07:17:00,134.255,134.26,134.255,134.255,80000000.0
2009-09-17 07:18:00,134.255,134.275,134.255,134.255,215500000.0
2009-09-17 07:19:00,134.255,134.265,134.225,134.23,158100000.0
2009-09-17 07:20:00,134.23,134.235,134.23,134.235,133500000.0
2009-09-17 07:21:00,134.235,134.245,134.215,134.225,165000000.0
2009-09-17 07:22:00,134.225,134.245,134.225,134.235,201600000.0
2009-09-17 07:23:00,134.24,134.25,134.235,134.245,183100000.0
2009-09-17 07:24:00,134.24,134.27,134.24,134.245,224100000.0
2009-09-17 07:25:00,134.245,134.27,134.245,134.265,70800000.0
2009-09-17 07:26:00,134.26,134.275,134.26,134.27,206100000.0
2009-09-17 07:27:00,134.27,134.275,134.25,134.265,228700000.0
2009-09-17 07:28:00,134.265,134.27,134.25,134.265,148000000.0
2009-09-17 07:29:00,134.265,134.265,134.2,134.21,231200000.0
2009-09-17 07:30:00,134.21,134.225,134.205,134.215,460800000.0
2009-09-17 07:31:00,134.215,134.22,134.2,134.21,170500000.0
2009-09-17 07:32:00,134.205,134.21,134.2,134.2,107700000.0
2009-09-17 07:33:00,134.2,134.245,134.2,134.24,145300000.0
2009-09-17 07:34:00,134.235,134.25,134.23,134.235,148600000.0
2009-09-17 07:35:00,134.235,134.245,134.23,134.24,168200000.0
2009-09-17 07:36:00,134.24,134.245,134.215,134.215,302200000.0
2009-09-17 07:37:00,134.215,134.22,134.195,134.205,107200000.0
2009-09-17 07:38:00,134.205,134.215,134.185,134.19,262000000.0
2009-09-17 07:39:00,134.19,134.2,134.18,134.195,167000000.0
2009-09-17 07:40:00,134.19,134.2,134.185,134.2,165700000.0
2009-09-17 07:41:00,134.205,134.24,134.205,134.235,142600000.0
2009-09-17 07:42:00,134.235,134.26,134.23,134.255,295800000.0
2009-09-17 07:43:00,134.255,134.29,134.255,134.275,239500000.0
2009-09-17 07:44:00,134.28,134.28,134.235,134.24,305200000.0
2009-09-17 07:45:00,134.245,134.31,134.24,134.31,204200000.0
2009-09-17 07:46:00,134.31,134.32,134.305,134.305,252600000.0
2009-09-17 07:47:00,134.305,134.32,134.235,134.255,472600000.0
2009-09-17 07:48:00,134.245,134.28,134.24,134.265,196600000.0
2009-09-17 07:49:00,134.265,134.335,134.25,134.33,356100000.0
2009-09-17 07:50:00,134.33,134.335,134.275,134.305,355000000.0
2009-09-17 07:51:00,134.325,134.355,134.32,134.33,500600000.0
2009-09-17 07:52:00,134.33,134.345,134.29,134.3,411900000.0
2009-09-17 07:53:00,134.3,134.305,134.28,134.285,230600000.0
2009-09-17 07:54:00,134.28,134.295,134.255,134.26,273400000.0
2009-09-17 07:55:00,134.26,134.285,134.26,134.285,327900000.0
2009-09-17 07:56:00,134.28,134.28,134.245,134.245,279900000.0
2009-09-17 07:57:00,134.245,134.265,134.245,134.25,180000000.0
2009-09-17 07:58:00,134.25,134.255,134.225,134.23,238500000.0
2009-09-17 07:59:00,134.23,134.25,134.21,134.23,341900000.0
2009-09-17 08:00:00,134.235,134.32,134.215,134.29,328300000.0
2009-09-17 08:01:00,134.29,134.295,134.255,134.265,343400000.0
2009-09-17 08:02:00,134.265,134.285,134.245,134.25,118000000.0
2009-09-17 08:03:00,134.25,134.255,134.22,134.23,390099998.0
2009-09-17 08:04:00,134.235,134.235,134.22,134.22,189300000.0
2009-09-17 08:05:00,134.23,134.25,134.22,134.225,394999998.0
2009-09-17 08:06:00,134.235,134.29,134.22,134.285,499500000.0
2009-09-17 08:07:00,134.28,134.325,134.28,134.3,493000000.0
2009-09-17 08:08:00,134.305,134.32,134.28,134.285,371200000.0
2009-09-17 08:09:00,134.285,134.315,134.28,134.31,460200003.0
2009-09-17 08:10:00,134.305,134.31,134.275,134.305,282600000.0
2009-09-17 08:11:00,134.3,134.315,134.295,134.3,246900000.0
2009-09-17 08:12:00,134.3,134.3,134.28,134.29,211600000.0
2009-09-17 08:13:00,134.295,134.3,134.275,134.275,159100000.0
2009-09-17 08:14:00,134.275,134.305,134.245,134.305,293300000.0
2009-09-17 08:15:00,134.305,134.32,134.285,134.3,255900000.0
2009-09-17 08:16:00,134.295,134.3,134.265,134.275,271700000.0
2009-09-17 08:17:00,134.285,134.295,134.275,134.285,263500000.0
2009-09-17 08:18:00,134.29,134.29,134.275,134.28,267700000.0
2009-09-17 08:19:00,134.28,134.28,134.245,134.245,323200000.0
2009-09-17 08:20:00,134.22,134.24,134.2,134.205,689700001.0
2009-09-17 08:21:00,134.205,134.245,134.2,134.24,294100000.0
2009-09-17 08:22:00,134.23,134.235,134.195,134.205,545000000.0
2009-09-17 08:23:00,134.205,134.205,134.095,134.095,483400000.0
2009-09-17 08:24:00,134.095,134.115,134.08,134.105,340700000.0
2009-09-17 08:25:00,134.1,134.145,134.1,134.145,425000000.0
2009-09-17 08:26:00,134.145,134.155,134.11,134.12,413100000.0
2009-09-17 08:27:00,134.12,134.165,134.065,134.065,396600000.0
2009-09-17 08:28:00,134.07,134.07,134.0,134.025,405100000.0
2009-09-17 08:29:00,134.03,134.075,134.025,134.075,359400000.0
2009-09-17 08:30:00,134.07,134.11,134.05,134.07,442800000.0
2009-09-17 08:31:00,134.08,134.155,134.08,134.13,309500000.0
2009-09-17 08:32:00,134.13,134.185,134.12,134.18,499300000.0
2009-09-17 08:33:00,134.185,134.21,134.145,134.155,477700000.0
2009-09-17 08:34:00,134.155,134.155,134.07,134.095,488100000.0
2009-09-17 08:35:00,134.11,134.115,134.045,134.05,355800000.0
2009-09-17 08:36:00,134.055,134.09,134.055,134.09,455400001.0
2009-09-17 08:37:00,134.09,134.1,134.045,134.065,434400000.0
2009-09-17 08:38:00,134.065,134.075,134.05,134.075,522000000.0
2009-09-17 08:39:00,134.075,134.09,134.05,134.075,423600001.0
2009-09-17 08:40:00,134.075,134.1,134.055,134.055,374600001.0
2009-09-17 08:41:00,134.05,134.11,134.05,134.11,492400000.0
2009-09-17 08:42:00,134.11,134.14,134.1,134.135,592700000.0
2009-09-17 08:43:00,134.135,134.135,134.115,134.115,278699999.0
2009-09-17 08:44:00,134.115,134.19,134.11,134.19,322800000.0
2009-09-17 08:45:00,134.19,134.215,134.17,134.185,399000000.0
2009-09-17 08:46:00,134.19,134.21,134.185,134.2,265199999.0
2009-09-17 08:47:00,134.205,134.21,134.18,134.195,326100000.0
2009-09-17 08:48:00,134.19,134.195,134.185,134.195,132600000.0
2009-09-17 08:49:00,134.195,134.215,134.17,134.175,288000000.0
2009-09-17 08:50:00,134.175,134.18,134.135,134.14,431000000.0
2009-09-17 08:51:00,134.145,134.21,134.135,134.195,512200000.0
2009-09-17 08:52:00,134.195,134.225,134.17,134.175,260400000.0
2009-09-17 08:53:00,134.18,134.205,134.175,134.19,321000000.0
2009-09-17 08:54:00,134.19,134.205,134.18,134.19,205100000.0
2009-09-17 08:55:00,134.19,134.195,134.18,134.18,114400000.0
2009-09-17 08:56:00,134.175,134.18,134.11,134.115,453000000.0
2009-09-17 08:57:00,134.115,134.135,134.11,134.125,448800000.0
2009-09-17 08:58:00,134.12,134.125,134.05,134.05,448700000.0
2009-09-17 08:59:00,134.05,134.135,134.04,134.12,534199998.0
2009-09-17 09:00:00,134.12,134.14,134.005,134.03,379300000.0
2009-09-17 09:01:00,134.03,134.045,133.98,133.995,351500000.0
2009-09-17 09:02:00,134.005,134.02,133.98,133.995,485700000.0
2009-09-17 09:03:00,134.0,134.06,134.0,134.06,347900003.0
2009-09-17 09:04:00,134.065,134.08,134.015,134.03,442500001.0
2009-09-17 09:05:00,134.03,134.085,134.03,134.085,330300000.0
2009-09-17 09:06:00,134.095,134.11,134.075,134.09,558600000.0
2009-09-17 09:07:00,134.09,134.1,134.07,134.09,384400000.0
2009-09-17 09:08:00,134.09,134.11,134.065,134.085,319100000.0
2009-09-17 09:09:00,134.09,134.095,134.055,134.065,415700000.0
2009-09-17 09:10:00,134.065,134.075,134.035,134.06,271600001.0
2009-09-17 09:11:00,134.055,134.06,133.985,133.99,586600000.0
2009-09-17 09:12:00,133.99,134.02,133.975,133.98,311000000.0
2009-09-17 09:13:00,133.98,134.03,133.96,134.03,309000000.0
2009-09-17 09:14:00,134.03,134.065,134.005,134.015,486100000.0
2009-09-17 09:15:00,134.02,134.065,134.015,134.06,335100000.0
2009-09-17 09:16:00,134.06,134.06,134.025,134.05,335799998.0
2009-09-17 09:17:00,134.05,134.075,134.05,134.06,315900000.0
2009-09-17 09:18:00,134.05,134.07,134.03,134.055,464800000.0
2009-09-17 09:19:00,134.055,134.08,134.035,134.06,413000000.0
2009-09-17 09:20:00,134.065,134.075,134.025,134.03,463200000.0
2009-09-17 09:21:00,134.035,134.065,134.015,134.06,383100000.0
2009-09-17 09:22:00,134.06,134.09,134.025,134.075,342400000.0
2009-09-17 09:23:00,134.075,134.08,134.04,134.08,284100000.0
2009-09-17 09:24:00,134.08,134.08,134.045,134.05,280400000.0
2009-09-17 09:25:00,134.05,134.055,134.04,134.055,143600000.0
2009-09-17 09:26:00,134.055,134.06,134.03,134.03,196399998.0
2009-09-17 09:27:00,134.025,134.025,133.84,133.84,504300000.0
2009-09-17 09:28:00,133.84,133.875,133.745,133.805,536100000.0
2009-09-17 09:29:00,133.805,133.805,133.635,133.65,493700000.0
2009-09-17 09:30:00,133.64,133.655,133.53,133.615,621300000.0
2009-09-17 09:31:00,133.615,133.725,133.615,133.71,439800000.0
2009-09-17 09:32:00,133.71,133.71,133.67,133.675,522200000.0
2009-09-17 09:33:00,133.675,133.675,133.56,133.605,457500000.0
2009-09-17 09:34:00,133.605,133.71,133.585,133.695,532400000.0
2009-09-17 09:35:00,133.695,133.7,133.655,133.685,544500000.0
2009-09-17 09:36:00,133.685,133.705,133.65,133.69,431500000.0
2009-09-17 09:37:00,133.69,133.72,133.665,133.72,392400000.0
2009-09-17 09:38:00,133.72,133.735,133.675,133.675,536200001.0
2009-09-17 09:39:00,133.675,133.705,133.645,133.695,323000000.0
2009-09-17 09:40:00,133.695,133.705,133.64,133.66,490999999.0
2009-09-17 09:41:00,133.66,133.705,133.645,133.685,470400000.0
2009-09-17 09:42:00,133.685,133.71,133.685,133.705,290100000.0
2009-09-17 09:43:00,133.705,133.73,133.69,133.69,466700000.0
2009-09-17 09:44:00,133.69,133.71,133.67,133.71,339700000.0
2009-09-17 09:45:00,133.715,133.725,133.625,133.655,345300000.0
2009-09-17 09:46:00,133.66,133.67,133.65,133.655,259200000.0
2009-09-17 09:47:00,133.655,133.655,133.555,133.605,402299999.0
2009-09-17 09:48:00,133.61,133.62,133.445,133.455,324299999.0
2009-09-17 09:49:00,133.465,133.53,133.455,133.52,533200000.0
2009-09-17 09:50:00,133.52,133.535,133.51,133.525,139300000.0
2009-09-17 09:51:00,133.525,133.525,133.445,133.46,307900000.0
2009-09-17 09:52:00,133.455,133.475,133.445,133.45,294200000.0
2009-09-17 09:53:00,133.445,133.495,133.43,133.455,261100000.0
2009-09-17 09:54:00,133.455,133.46,133.42,133.445,371900000.0
2009-09-17 09:55:00,133.435,133.48,133.415,133.47,335900000.0
2009-09-17 09:56:00,133.47,133.485,133.455,133.485,258900000.0
2009-09-17 09:57:00,133.475,133.535,133.465,133.515,456800000.0
2009-09-17 09:58:00,133.515,133.58,133.515,133.565,349500000.0
2009-09-17 09:59:00,133.565,133.565,133.505,133.515,252000000.0
2009-09-17 10:00:00,133.515,133.59,133.505,133.59,444800000.0
2009-09-17 10:01:00,133.585,133.625,133.58,133.59,343900000.0
2009-09-17 10:02:00,133.595,133.635,133.595,133.605,267800000.0
2009-09-17 10:03:00,133.6,133.605,133.57,133.595,206200000.0
2009-09-17 10:04:00,133.61,133.615,133.575,133.605,467999992.0
2009-09-17 10:05:00,133.62,133.645,133.585,133.635,250500000.0
2009-09-17 10:06:00,133.635,133.655,133.6,133.605,335700000.0
2009-09-17 10:07:00,133.62,133.67,133.62,133.635,209600000.0
2009-09-17 10:08:00,133.645,133.645,133.625,133.625,259300000.0
2009-09-17 10:09:00,133.625,133.63,133.6,133.605,250400000.0
2009-09-17 10:10:00,133.605,133.64,133.6,133.605,335500000.0
2009-09-17 10:11:00,133.605,133.62,133.605,133.62,209800000.0
2009-09-17 10:12:00,133.62,133.685,133.605,133.685,279400000.0
2009-09-17 10:13:00,133.685,133.685,133.625,133.66,278600000.0
2009-09-17 10:14:00,133.66,133.725,133.655,133.68,449600000.0
2009-09-17 10:15:00,133.68,133.68,133.65,133.67,377200000.0
2009-09-17 10:16:00,133.67,133.715,133.665,133.695,390600000.0
2009-09-17 10:17:00,133.69,133.69,133.66,133.675,223100000.0
2009-09-17 10:18:00,133.67,133.695,133.67,133.695,152300000.0
2009-09-17 10:19:00,133.695,133.695,133.66,133.675,278600000.0
2009-09-17 10:20:00,133.67,133.675,133.645,133.65,355000000.0
2009-09-17 10:21:00,133.65,133.695,133.65,133.685,472500001.0
2009-09-17 10:22:00,133.685,133.69,133.64,133.64,331500000.0
2009-09-17 10:23:00,133.645,133.65,133.625,133.625,276600000.0
2009-09-17 10:24:00,133.625,133.65,133.625,133.625,305000000.0
2009-09-17 10:25:00,133.625,133.635,133.585,133.595,371400000.0
2009-09-17 10:26:00,133.595,133.62,133.585,133.605,207600000.0
2009-09-17 10:27:00,133.6,133.6,133.575,133.595,213200000.0
2009-09-17 10:28:00,133.595,133.61,133.59,133.61,124300000.0
2009-09-17 10:29:00,133.61,133.63,133.58,133.6,229800000.0
2009-09-17 10:30:00,133.6,133.62,133.58,133.58,514100000.0
2009-09-17 10:31:00,133.585,133.615,133.55,133.615,305300000.0
2009-09-17 10:32:00,133.605,133.71,133.605,133.705,568600000.0
2009-09-17 10:33:00,133.705,133.715,133.645,133.665,422300000.0
2009-09-17 10:34:00,133.665,133.765,133.665,133.76,295600000.0
2009-09-17 10:35:00,133.765,133.765,133.705,133.76,389400000.0
2009-09-17 10:36:00,133.76,133.795,133.755,133.785,406400000.0
2009-09-17 10:37:00,133.78,133.805,133.755,133.775,302400000.0
2009-09-17 10:38:00,133.775,133.78,133.75,133.77,237500000.0
2009-09-17 10:39:00,133.765,133.77,133.735,133.745,153400000.0
2009-09-17 10:40:00,133.74,133.755,133.72,133.725,233400000.0
2009-09-17 10:41:00,133.725,133.75,133.72,133.735,156500000.0
2009-09-17 10:42:00,133.735,133.74,133.715,133.74,291900000.0
2009-09-17 10:43:00,133.74,133.805,133.735,133.805,360300000.0
2009-09-17 10:44:00,133.805,133.885,133.805,133.835,435800000.0
2009-09-17 10:45:00,133.835,133.87,133.78,133.78,508400000.0
2009-09-17 10:46:00,133.775,133.785,133.745,133.775,330800000.0
2009-09-17 10:47:00,133.775,133.785,133.765,133.775,360100000.0
2009-09-17 10:48:00,133.775,133.79,133.705,133.705,309600000.0
2009-09-17 10:49:00,133.715,133.73,133.71,133.725,348600000.0
2009-09-17 10:50:00,133.725,133.745,133.71,133.72,352400000.0
2009-09-17 10:51:00,133.725,133.725,133.675,133.675,290000000.0
2009-09-17 10:52:00,133.675,133.695,133.645,133.675,530400000.0
2009-09-17 10:53:00,133.675,133.72,133.675,133.72,429600000.0
2009-09-17 10:54:00,133.72,133.76,133.72,133.735,278600000.0
2009-09-17 10:55:00,133.735,133.735,133.685,133.715,396600000.0
2009-09-17 10:56:00,133.71,133.725,133.7,133.715,283500000.0
2009-09-17 10:57:00,133.715,133.76,133.715,133.735,200600000.0
2009-09-17 10:58:00,133.74,133.74,133.675,133.675,270000000.0
2009-09-17 10:59:00,133.675,133.68,133.665,133.675,441700000.0
2009-09-17 11:00:00,133.675,133.685,133.655,133.66,282300000.0
2009-09-17 11:01:00,133.66,133.665,133.63,133.65,352100000.0
2009-09-17 11:02:00,133.65,133.69,133.65,133.665,262400000.0
2009-09-17 11:03:00,133.665,133.68,133.665,133.67,99200000.0
2009-09-17 11:04:00,133.67,133.67,133.66,133.665,155400000.0
2009-09-17 11:05:00,133.67,133.675,133.655,133.665,244200000.0
2009-09-17 11:06:00,133.665,133.695,133.66,133.695,99800000.0
2009-09-17 11:07:00,133.695,133.695,133.685,133.685,131900000.0
2009-09-17 11:08:00,133.685,133.69,133.685,133.69,319700000.0
2009-09-17 11:09:00,133.69,133.7,133.655,133.655,430000000.0
2009-09-17 11:10:00,133.655,133.655,133.625,133.645,316600000.0
2009-09-17 11:11:00,133.645,133.65,133.62,133.625,335300000.0
2009-09-17 11:12:00,133.625,133.635,133.6,133.635,216300000.0
2009-09-17 11:13:00,133.635,133.675,133.635,133.665,238800000.0
2009-09-17 11:14:00,133.665,133.665,133.625,133.635,399900000.0
2009-09-17 11:15:00,133.625,133.635,133.62,133.635,184600000.0
2009-09-17 11:16:00,133.635,133.655,133.635,133.635,88400000.0
2009-09-17 11:17:00,133.635,133.65,133.625,133.63,117400000.0
2009-09-17 11:18:00,133.63,133.64,133.615,133.64,95200000.0
2009-09-17 11:19:00,133.64,133.665,133.635,133.65,350600000.0
2009-09-17 11:20:00,133.65,133.66,133.635,133.645,368999999.0
2009-09-17 11:21:00,133.645,133.655,133.62,133.625,429900002.0
2009-09-17 11:22:00,133.625,133.63,133.625,133.625,372600000.0
2009-09-17 11:23:00,133.625,133.625,133.6,133.605,270900000.0
2009-09-17 11:24:00,133.605,133.625,133.595,133.615,414199999.0
2009-09-17 11:25:00,133.615,133.62,133.605,133.61,157300000.0
2009-09-17 11:26:00,133.605,133.625,133.605,133.625,191200000.0
2009-09-17 11:27:00,133.625,133.625,133.575,133.58,250100000.0
2009-09-17 11:28:00,133.58,133.595,133.58,133.59,158900000.0
2009-09-17 11:29:00,133.595,133.66,133.59,133.66,510599999.0
2009-09-17 11:30:00,133.645,133.665,133.62,133.65,494500000.0
2009-09-17 11:31:00,133.65,133.65,133.625,133.64,545100000.0
2009-09-17 11:32:00,133.64,133.66,133.64,133.645,262000000.0
2009-09-17 11:33:00,133.645,133.655,133.605,133.615,242900000.0
2009-09-17 11:34:00,133.605,133.61,133.59,133.59,378600000.0
2009-09-17 11:35:00,133.59,133.595,133.565,133.565,397300000.0
2009-09-17 11:36:00,133.565,133.59,133.565,133.57,260200000.0
2009-09-17 11:37:00,133.57,133.585,133.57,133.58,218600000.0
2009-09-17 11:38:00,133.58,133.58,133.565,133.575,103100000.0
2009-09-17 11:39:00,133.575,133.595,133.575,133.595,196700000.0
2009-09-17 11:40:00,133.595,133.6,133.59,133.595,483600000.0
2009-09-17 11:41:00,133.595,133.61,133.595,133.61,228000000.0
2009-09-17 11:42:00,133.61,133.645,133.605,133.635,290000000.0
2009-09-17 11:43:00,133.635,133.635,133.615,133.62,197900000.0
2009-09-17 11:44:00,133.62,133.625,133.585,133.585,246200001.0
2009-09-17 11:45:00,133.585,133.6,133.58,133.585,265200000.0
2009-09-17 11:46:00,133.585,133.595,133.575,133.59,193500000.0
2009-09-17 11:47:00,133.59,133.605,133.555,133.595,429900000.0
2009-09-17 11:48:00,133.585,133.605,133.585,133.595,319700000.0
2009-09-17 11:49:00,133.595,133.67,133.595,133.67,475000000.0
2009-09-17 11:50:00,133.665,133.695,133.655,133.685,201700000.0
2009-09-17 11:51:00,133.685,133.69,133.665,133.665,367900000.0
2009-09-17 11:52:00,133.665,133.665,133.65,133.66,146200000.0
2009-09-17 11:53:00,133.675,133.68,133.645,133.655,506299998.0
2009-09-17 11:54:00,133.655,133.715,133.65,133.71,484100000.0
2009-09-17 11:55:00,133.715,133.745,133.695,133.74,527700000.0
2009-09-17 11:56:00,133.74,133.775,133.735,133.75,307400000.0
2009-09-17 11:57:00,133.745,133.76,133.74,133.76,164800000.0
2009-09-17 11:58:00,133.76,133.77,133.745,133.755,268900000.0
2009-09-17 11:59:00,133.75,133.755,133.715,133.715,256700000.0
2009-09-17 12:00:00,133.715,133.72,133.69,133.695,195899999.0
2009-09-17 12:01:00,133.695,133.745,133.695,133.705,307400001.0
2009-09-17 12:02:00,133.705,133.705,133.675,133.685,365800000.0
2009-09-17 12:03:00,133.685,133.73,133.685,133.73,318499999.0
2009-09-17 12:04:00,133.73,133.75,133.72,133.74,177600000.0
2009-09-17 12:05:00,133.75,133.755,133.725,133.725,179400000.0
2009-09-17 12:06:00,133.725,133.76,133.725,133.75,242100001.0
2009-09-17 12:07:00,133.75,133.75,133.725,133.745,286700000.0
2009-09-17 12:08:00,133.74,133.74,133.685,133.695,379999999.0
2009-09-17 12:09:00,133.695,133.715,133.675,133.675,339100000.0
2009-09-17 12:10:00,133.68,133.7,133.675,133.68,502800001.0
2009-09-17 12:11:00,133.685,133.695,133.675,133.68,388900000.0
2009-09-17 12:12:00,133.68,133.695,133.665,133.695,264300000.0
2009-09-17 12:13:00,133.69,133.745,133.69,133.74,460700000.0
2009-09-17 12:14:00,133.74,133.79,133.72,133.775,344200000.0
2009-09-17 12:15:00,133.775,133.785,133.75,133.755,251800000.0
2009-09-17 12:16:00,133.75,133.765,133.735,133.755,309199999.0
2009-09-17 12:17:00,133.755,133.765,133.745,133.755,292400000.0
2009-09-17 12:18:00,133.755,133.79,133.745,133.785,373899999.0
2009-09-17 12:19:00,133.785,133.805,133.78,133.785,378800000.0
2009-09-17 12:20:00,133.785,133.81,133.775,133.78,267899999.0
2009-09-17 12:21:00,133.78,133.785,133.78,133.78,268900000.0
2009-09-17 12:22:00,133.78,133.785,133.755,133.77,313000000.0
2009-09-17 12:23:00,133.765,133.805,133.765,133.795,291100000.0
2009-09-17 12:24:00,133.795,133.815,133.795,133.815,493200000.0
2009-09-17 12:25:00,133.815,133.83,133.805,133.82,361399998.0
2009-09-17 12:26:00,133.815,133.825,133.81,133.82,411600000.0
2009-09-17 12:27:00,133.82,133.84,133.78,133.8,482100000.0
2009-09-17 12:28:00,133.795,133.795,133.77,133.77,290000000.0
2009-09-17 12:29:00,133.77,133.805,133.77,133.795,418200000.0
2009-09-17 12:30:00,133.8,133.84,133.795,133.8,335900000.0
2009-09-17 12:31:00,133.8,133.805,133.785,133.79,178000000.0
2009-09-17 12:32:00,133.79,133.79,133.765,133.765,123000000.0
2009-09-17 12:33:00,133.765,133.775,133.745,133.76,184200000.0
2009-09-17 12:34:00,133.755,133.765,133.75,133.765,277300000.0
2009-09-17 12:35:00,133.765,133.86,133.755,133.86,356100000.0
2009-09-17 12:36:00,133.85,133.85,133.795,133.795,470900000.0
2009-09-17 12:37:00,133.805,133.805,133.765,133.785,185399999.0
2009-09-17 12:38:00,133.785,133.785,133.785,133.785,20800000.0
2009-09-17 12:39:00,133.785,133.805,133.765,133.785,326800000.0
2009-09-17 12:40:00,133.785,133.8,133.775,133.785,296800001.0
2009-09-17 12:41:00,133.785,133.825,133.785,133.825,191300000.0
2009-09-17 12:42:00,133.84,133.84,133.835,133.84,181100000.0
2009-09-17 12:43:00,133.84,133.93,133.84,133.93,337400000.0
2009-09-17 12:44:00,133.935,133.965,133.93,133.94,503100000.0
2009-09-17 12:45:00,133.94,133.945,133.935,133.935,208800000.0
2009-09-17 12:46:00,133.935,133.945,133.93,133.935,269500000.0
2009-09-17 12:47:00,133.935,133.94,133.875,133.875,371800000.0
2009-09-17 12:48:00,133.88,133.905,133.87,133.89,331200000.0
2009-09-17 12:49:00,133.895,133.9,133.875,133.88,223100000.0
2009-09-17 12:50:00,133.885,133.89,133.86,133.865,262600000.0
2009-09-17 12:51:00,133.865,133.875,133.855,133.855,274300001.0
2009-09-17 12:52:00,133.86,133.87,133.855,133.865,179300000.0
2009-09-17 12:53:00,133.865,133.885,133.865,133.885,63300000.0
2009-09-17 12:54:00,133.885,133.89,133.865,133.88,285500000.0
2009-09-17 12:55:00,133.88,133.9,133.88,133.89,233900000.0
2009-09-17 12:56:00,133.89,133.9,133.87,133.87,97400000.0
2009-09-17 12:57:00,133.865,133.865,133.835,133.84,374099999.0
2009-09-17 12:58:00,133.84,133.85,133.84,133.845,29700000.0
2009-09-17 12:59:00,133.85,133.885,133.845,133.855,248400000.0
2009-09-17 13:00:00,133.86,133.915,133.86,133.905,255200000.0
2009-09-17 13:01:00,133.91,133.95,133.9,133.935,279500000.0
2009-09-17 13:02:00,133.94,133.98,133.91,133.975,346500000.0
2009-09-17 13:03:00,133.98,134.08,133.965,134.04,410200000.0
2009-09-17 13:04:00,134.05,134.075,134.015,134.02,539499999.0
2009-09-17 13:05:00,134.02,134.06,134.015,134.015,558800000.0
2009-09-17 13:06:00,134.02,134.05,134.01,134.04,375000000.0
2009-09-17 13:07:00,134.05,134.07,133.99,133.99,396500000.0
2009-09-17 13:08:00,133.99,134.005,133.895,133.945,526800000.0
2009-09-17 13:09:00,133.955,134.0,133.955,133.99,545400000.0
2009-09-17 13:10:00,133.995,134.045,133.955,134.04,550700001.0
2009-09-17 13:11:00,134.04,134.05,134.025,134.04,243000000.0
2009-09-17 13:12:00,134.04,134.055,134.015,134.015,271500000.0
2009-09-17 13:13:00,134.02,134.04,134.015,134.04,234600000.0
2009-09-17 13:14:00,134.04,134.095,134.04,134.085,382300000.0
2009-09-17 13:15:00,134.085,134.085,134.065,134.075,145400000.0
2009-09-17 13:16:00,134.065,134.27,134.065,134.165,588700000.0
2009-09-17 13:17:00,134.16,134.335,134.145,134.295,522800000.0
2009-09-17 13:18:00,134.305,134.305,134.215,134.23,818300000.0
2009-09-17 13:19:00,134.23,134.265,134.215,134.225,660200001.0
2009-09-17 13:20:00,134.235,134.245,134.195,134.215,717500000.0
2009-09-17 13:21:00,134.215,134.27,134.215,134.235,490599999.0
2009-09-17 13:22:00,134.235,134.265,134.23,134.26,413699999.0
2009-09-17 13:23:00,134.26,134.3,134.26,134.275,393800000.0
2009-09-17 13:24:00,134.285,134.33,134.245,134.3,598200000.0
2009-09-17 13:25:00,134.305,134.33,134.285,134.305,477199999.0
2009-09-17 13:26:00,134.315,134.325,134.285,134.295,487400000.0
2009-09-17 13:27:00,134.295,134.315,134.275,134.3,421000000.0
2009-09-17 13:28:00,134.3,134.34,134.295,134.33,379500000.0
2009-09-17 13:29:00,134.33,134.435,134.33,134.39,622500000.0
2009-09-17 13:30:00,134.39,134.39,134.325,134.35,614799999.0
2009-09-17 13:31:00,134.355,134.49,134.345,134.435,594400000.0
2009-09-17 13:32:00,134.43,134.435,134.37,134.405,705300001.0
2009-09-17 13:33:00,134.405,134.48,134.4,134.475,546300000.0
2009-09-17 13:34:00,134.475,134.48,134.435,134.455,540600000.0
2009-09-17 13:35:00,134.455,134.47,134.435,134.46,341500000.0
2009-09-17 13:36:00,134.46,134.475,134.43,134.445,461700000.0
2009-09-17 13:37:00,134.45,134.52,134.445,134.51,510400000.0
2009-09-17 13:38:00,134.5,134.505,134.455,134.48,386500000.0
2009-09-17 13:39:00,134.48,134.5,134.46,134.465,590300000.0
2009-09-17 13:40:00,134.46,134.5,134.46,134.465,457999999.0
2009-09-17 13:41:00,134.48,134.525,134.475,134.52,389900000.0
2009-09-17 13:42:00,134.515,134.52,134.465,134.48,457000000.0
2009-09-17 13:43:00,134.48,134.48,134.42,134.43,391500000.0
2009-09-17 13:44:00,134.43,134.48,134.43,134.46,426000000.0
2009-09-17 13:45:00,134.46,134.48,134.455,134.48,293400000.0
2009-09-17 13:46:00,134.48,134.495,134.47,134.475,247300000.0
2009-09-17 13:47:00,134.475,134.5,134.465,134.495,264300000.0
2009-09-17 13:48:00,134.495,134.525,134.485,134.485,327200000.0
2009-09-17 13:49:00,134.485,134.485,134.455,134.46,237400000.0
2009-09-17 13:50:00,134.46,134.46,134.405,134.44,565600000.0
2009-09-17 13:51:00,134.44,134.44,134.415,134.43,190000000.0
2009-09-17 13:52:00,134.425,134.425,134.375,134.375,511200000.0
2009-09-17 13:53:00,134.375,134.38,134.275,134.275,468200000.0
2009-09-17 13:54:00,134.28,134.295,134.15,134.175,548800000.0
2009-09-17 13:55:00,134.175,134.25,134.17,134.23,364100000.0
2009-09-17 13:56:00,134.225,134.3,134.225,134.285,387300000.0
2009-09-17 13:57:00,134.29,134.29,134.225,134.26,224200000.0
2009-09-17 13:58:00,134.26,134.275,134.255,134.26,256200000.0
2009-09-17 13:59:00,134.26,134.285,134.24,134.245,443899999.0
2009-09-17 14:00:00,134.245,134.265,134.24,134.26,481700000.0
2009-09-17 14:01:00,134.26,134.305,134.26,134.295,641100000.0
2009-09-17 14:02:00,134.29,134.34,134.285,134.29,544500000.0
2009-09-17 14:03:00,134.295,134.295,134.215,134.24,325300000.0
2009-09-17 14:04:00,134.24,134.24,134.21,134.215,514299999.0
2009-09-17 14:05:00,134.215,134.215,134.155,134.155,276600000.0
2009-09-17 14:06:00,134.16,134.22,134.13,134.21,691400000.0
2009-09-17 14:07:00,134.215,134.215,134.165,134.175,500500000.0
2009-09-17 14:08:00,134.175,134.235,134.175,134.225,222800000.0
2009-09-17 14:09:00,134.225,134.26,134.215,134.25,322700000.0
2009-09-17 14:10:00,134.255,134.32,134.25,134.315,535600000.0
2009-09-17 14:11:00,134.32,134.355,134.3,134.315,409500000.0
2009-09-17 14:12:00,134.315,134.355,134.305,134.345,353400000.0
2009-09-17 14:13:00,134.35,134.39,134.345,134.37,488000000.0
2009-09-17 14:14:00,134.37,134.39,134.345,134.355,447800000.0
2009-09-17 14:15:00,134.365,134.435,134.365,134.42,550500000.0
2009-09-17 14:16:00,134.42,134.485,134.415,134.485,589800000.0
2009-09-17 14:17:00,134.49,134.505,134.445,134.505,625600000.0
2009-09-17 14:18:00,134.505,134.51,134.45,134.475,492300000.0
2009-09-17 14:19:00,134.475,134.48,134.445,134.45,510600002.0
2009-09-17 14:20:00,134.45,134.465,134.425,134.435,531599999.0
2009-09-17 14:21:00,134.435,134.435,134.41,134.42,383400000.0
2009-09-17 14:22:00,134.42,134.44,134.41,134.44,470800000.0
2009-09-17 14:23:00,134.445,134.485,134.44,134.45,409099999.0
2009-09-17 14:24:00,134.45,134.46,134.405,134.405,585199997.0
2009-09-17 14:25:00,134.405,134.415,134.385,134.395,406700000.0
2009-09-17 14:26:00,134.385,134.415,134.385,134.415,478500000.0
2009-09-17 14:27:00,134.405,134.425,134.37,134.4,390100000.0
2009-09-17 14:28:00,134.405,134.44,134.4,134.415,464000000.0
2009-09-17 14:29:00,134.415,134.46,134.41,134.41,387100000.0
2009-09-17 14:30:00,134.41,134.56,134.39,134.555,380200000.0
2009-09-17 14:31:00,134.565,134.69,134.5,134.565,577200000.0
2009-09-17 14:32:00,134.57,134.575,134.48,134.525,656100000.0
2009-09-17 14:33:00,134.53,134.6,134.51,134.525,472800000.0
2009-09-17 14:34:00,134.525,134.59,134.51,134.57,605300000.0
2009-09-17 14:35:00,134.565,134.61,134.545,134.555,633800000.0
2009-09-17 14:36:00,134.555,134.57,134.515,134.525,609100000.0
2009-09-17 14:37:00,134.525,134.525,134.42,134.42,640700000.0
2009-09-17 14:38:00,134.425,134.435,134.37,134.405,497500000.0
2009-09-17 14:39:00,134.405,134.405,134.335,134.335,558900000.0
2009-09-17 14:40:00,134.335,134.37,134.31,134.325,529500000.0
2009-09-17 14:41:00,134.325,134.385,134.255,134.28,503200000.0
2009-09-17 14:42:00,134.28,134.36,134.255,134.36,683400000.0
2009-09-17 14:43:00,134.35,134.37,134.275,134.285,527300001.0
2009-09-17 14:44:00,134.285,134.355,134.275,134.3,389800000.0
2009-09-17 14:45:00,134.3,134.41,134.3,134.385,647099998.0
2009-09-17 14:46:00,134.385,134.425,134.385,134.405,371800000.0
2009-09-17 14:47:00,134.405,134.42,134.395,134.405,372500000.0
2009-09-17 14:48:00,134.405,134.405,134.335,134.355,352700000.0
2009-09-17 14:49:00,134.355,134.365,134.3,134.31,514900000.0
2009-09-17 14:50:00,134.31,134.31,134.265,134.31,338200000.0
2009-09-17 14:51:00,134.31,134.31,134.26,134.285,317700000.0
2009-09-17 14:52:00,134.29,134.295,134.205,134.255,381500000.0
2009-09-17 14:53:00,134.255,134.27,134.245,134.26,288800000.0
2009-09-17 14:54:00,134.26,134.265,134.215,134.225,363000000.0
2009-09-17 14:55:00,134.225,134.275,134.21,134.265,336200000.0
2009-09-17 14:56:00,134.265,134.27,134.235,134.255,273900000.0
2009-09-17 14:57:00,134.255,134.265,134.245,134.265,189500000.0
2009-09-17 14:58:00,134.265,134.315,134.255,134.315,221800000.0
2009-09-17 14:59:00,134.315,134.335,134.285,134.315,424900001.0
2009-09-17 15:00:00,134.315,134.335,134.3,134.3,681500000.0
2009-09-17 15:01:00,134.31,134.31,134.215,134.235,280300000.0
2009-09-17 15:02:00,134.24,134.26,134.21,134.255,437500000.0
2009-09-17 15:03:00,134.255,134.29,134.255,134.265,196300000.0
2009-09-17 15:04:00,134.265,134.3,134.26,134.28,305000000.0
2009-09-17 15:05:00,134.285,134.33,134.28,134.32,348100000.0
2009-09-17 15:06:00,134.315,134.335,134.28,134.295,298000000.0
2009-09-17 15:07:00,134.295,134.295,134.2,134.215,451500000.0
2009-09-17 15:08:00,134.22,134.27,134.175,134.25,459200000.0
2009-09-17 15:09:00,134.25,134.255,134.22,134.22,248600000.0
2009-09-17 15:10:00,134.21,134.265,134.205,134.265,337800000.0
2009-09-17 15:11:00,134.265,134.27,134.195,134.22,447800000.0
2009-09-17 15:12:00,134.22,134.25,134.205,134.24,519600000.0
2009-09-17 15:13:00,134.24,134.24,134.215,134.225,328700000.0
2009-09-17 15:14:00,134.225,134.25,134.195,134.245,431900000.0
2009-09-17 15:15:00,134.245,134.25,134.21,134.22,467000002.0
2009-09-17 15:16:00,134.22,134.26,134.215,134.245,376100000.0
2009-09-17 15:17:00,134.245,134.25,134.225,134.235,331400000.0
2009-09-17 15:18:00,134.245,134.295,134.225,134.265,315200000.0
2009-09-17 15:19:00,134.265,134.275,134.23,134.245,406100000.0
2009-09-17 15:20:00,134.245,134.275,134.24,134.275,355100000.0
2009-09-17 15:21:00,134.275,134.275,134.235,134.235,301000000.0
2009-09-17 15:22:00,134.235,134.24,134.215,134.24,325500000.0
2009-09-17 15:23:00,134.24,134.265,134.23,134.23,164800000.0
2009-09-17 15:24:00,134.23,134.255,134.21,134.245,391899999.0
2009-09-17 15:25:00,134.245,134.26,134.23,134.24,376800000.0
2009-09-17 15:26:00,134.24,134.275,134.24,134.265,296600000.0
2009-09-17 15:27:00,134.265,134.275,134.25,134.255,209000000.0
2009-09-17 15:28:00,134.265,134.265,134.235,134.235,125500000.0
2009-09-17 15:29:00,134.245,134.25,134.23,134.235,340799997.0
2009-09-17 15:30:00,134.235,134.305,134.235,134.295,500500000.0
2009-09-17 15:31:00,134.295,134.345,134.29,134.34,352300000.0
2009-09-17 15:32:00,134.345,134.365,134.315,134.33,590200000.0
2009-09-17 15:33:00,134.33,134.43,134.325,134.43,617399999.0
2009-09-17 15:34:00,134.42,134.435,134.415,134.425,297800000.0
2009-09-17 15:35:00,134.42,134.455,134.405,134.45,679300001.0
2009-09-17 15:36:00,134.445,134.47,134.43,134.43,375800000.0
2009-09-17 15:37:00,134.43,134.485,134.43,134.48,510500000.0
2009-09-17 15:38:00,134.475,134.48,134.455,134.48,358100000.0
2009-09-17 15:39:00,134.475,134.485,134.455,134.465,261500001.0
2009-09-17 15:40:00,134.465,134.47,134.44,134.45,345700000.0
2009-09-17 15:41:00,134.44,134.45,134.42,134.45,494000000.0
2009-09-17 15:42:00,134.445,134.475,134.41,134.465,486000000.0
2009-09-17 15:43:00,134.47,134.475,134.455,134.46,317400000.0
2009-09-17 15:44:00,134.46,134.475,134.435,134.435,526900000.0
2009-09-17 15:45:00,134.435,134.495,134.435,134.485,450100000.0
2009-09-17 15:46:00,134.48,134.535,134.47,134.53,514900001.0
2009-09-17 15:47:00,134.52,134.585,134.505,134.565,445600000.0
2009-09-17 15:48:00,134.565,134.595,134.555,134.565,497800000.0
2009-09-17 15:49:00,134.565,134.58,134.535,134.545,595400000.0
2009-09-17 15:50:00,134.55,134.57,134.54,134.54,385600000.0
2009-09-17 15:51:00,134.54,134.585,134.51,134.56,445800000.0
2009-09-17 15:52:00,134.56,134.57,134.545,134.56,409600000.0
2009-09-17 15:53:00,134.56,134.605,134.555,134.585,386700000.0
2009-09-17 15:54:00,134.585,134.625,134.575,134.62,458900000.0
2009-09-17 15:55:00,134.61,134.63,134.545,134.555,558700000.0
2009-09-17 15:56:00,134.545,134.63,134.545,134.63,564999999.0
2009-09-17 15:57:00,134.62,134.665,134.605,134.645,550300000.0
2009-09-17 15:58:00,134.655,134.66,134.595,134.62,508100000.0
2009-09-17 15:59:00,134.62,134.67,134.62,134.645,500700000.0
2009-09-17 16:00:00,134.64,134.775,134.58,134.585,166700000.0
2009-09-17 16:01:00,134.57,134.61,134.525,134.535,420700000.0
2009-09-17 16:02:00,134.53,134.56,134.46,134.49,692280000.0
2009-09-17 16:03:00,134.49,134.54,134.47,134.535,568799999.0
2009-09-17 16:04:00,134.535,134.535,134.47,134.52,438000001.0
2009-09-17 16:05:00,134.53,134.545,134.485,134.54,511400000.0
2009-09-17 16:06:00,134.54,134.55,134.495,134.5,380000000.0
2009-09-17 16:07:00,134.495,134.495,134.35,134.41,568300000.0
2009-09-17 16:08:00,134.395,134.515,134.32,134.46,498700000.0
2009-09-17 16:09:00,134.455,134.47,134.42,134.425,625600000.0
2009-09-17 16:10:00,134.425,134.485,134.425,134.475,591800000.0
2009-09-17 16:11:00,134.48,134.48,134.36,134.445,504000000.0
2009-09-17 16:12:00,134.445,134.48,134.37,134.475,519600000.0
2009-09-17 16:13:00,134.475,134.515,134.46,134.51,563000001.0
2009-09-17 16:14:00,134.51,134.515,134.415,134.425,384000000.0
2009-09-17 16:15:00,134.435,134.445,134.33,134.35,597400000.0
2009-09-17 16:16:00,134.35,134.365,134.315,134.335,341800000.0
2009-09-17 16:17:00,134.34,134.355,134.32,134.33,295800000.0
2009-09-17 16:18:00,134.32,134.325,134.295,134.325,442100000.0
2009-09-17 16:19:00,134.325,134.375,134.305,134.305,621600000.0
2009-09-17 16:20:00,134.305,134.32,134.295,134.315,427999999.0
2009-09-17 16:21:00,134.305,134.33,134.275,134.285,677500000.0
2009-09-17 16:22:00,134.285,134.36,134.285,134.32,528900000.0
2009-09-17 16:23:00,134.325,134.35,134.305,134.315,551599997.0
2009-09-17 16:24:00,134.315,134.325,134.275,134.32,504900000.0
2009-09-17 16:25:00,134.33,134.345,134.26,134.29,536199998.0
2009-09-17 16:26:00,134.28,134.3,134.18,134.2,507600000.0
2009-09-17 16:27:00,134.195,134.215,134.175,134.175,442800001.0
2009-09-17 16:28:00,134.19,134.24,134.175,134.225,538900000.0
2009-09-17 16:29:00,134.235,134.27,134.22,134.255,431499999.0
2009-09-17 16:30:00,134.255,134.31,134.24,134.29,634599999.0
2009-09-17 16:31:00,134.29,134.3,134.275,134.295,765400000.0
2009-09-17 16:32:00,134.295,134.315,134.27,134.3,645600000.0
2009-09-17 16:33:00,134.3,134.325,134.295,134.3,503799999.0
2009-09-17 16:34:00,134.3,134.33,134.3,134.32,543700000.0
2009-09-17 16:35:00,134.32,134.36,134.32,134.34,588600001.0
2009-09-17 16:36:00,134.34,134.38,134.33,134.37,471700001.0
2009-09-17 16:37:00,134.38,134.385,134.245,134.27,530500000.0
2009-09-17 16:38:00,134.275,134.35,134.275,134.33,769300000.0
2009-09-17 16:39:00,134.33,134.33,134.305,134.32,531900000.0
2009-09-17 16:40:00,134.32,134.34,134.3,134.34,385200000.0
2009-09-17 16:41:00,134.335,134.35,134.305,134.305,739900000.0
2009-09-17 16:42:00,134.315,134.32,134.23,134.23,450300000.0
2009-09-17 16:43:00,134.23,134.26,134.2,134.24,417000000.0
2009-09-17 16:44:00,134.24,134.25,134.205,134.235,614200000.0
2009-09-17 16:45:00,134.235,134.275,134.225,134.23,567700000.0
2009-09-17 16:46:00,134.23,134.255,134.23,134.245,433400000.0
2009-09-17 16:47:00,134.255,134.295,134.245,134.29,452200000.0
2009-09-17 16:48:00,134.29,134.335,134.285,134.335,615799999.0
2009-09-17 16:49:00,134.335,134.335,134.285,134.325,425400000.0
2009-09-17 16:50:00,134.325,134.335,134.305,134.32,601900000.0
2009-09-17 16:51:00,134.33,134.365,134.325,134.35,441800000.0
2009-09-17 16:52:00,134.355,134.39,134.345,134.375,678600000.0
2009-09-17 16:53:00,134.375,134.405,134.33,134.385,505500000.0
2009-09-17 16:54:00,134.385,134.405,134.365,134.39,376900000.0
2009-09-17 16:55:00,134.39,134.39,134.34,134.365,441800000.0
2009-09-17 16:56:00,134.365,134.365,134.325,134.36,422899999.0
2009-09-17 16:57:00,134.36,134.38,134.345,134.365,457000000.0
2009-09-17 16:58:00,134.365,134.385,134.355,134.37,378100000.0
2009-09-17 16:59:00,134.38,134.455,134.365,134.37,506500000.0
2009-09-17 17:00:00,134.37,134.415,134.36,134.395,462200000.0
2009-09-17 17:01:00,134.395,134.4,134.35,134.38,436400000.0
2009-09-17 17:02:00,134.38,134.42,134.37,134.41,452300000.0
2009-09-17 17:03:00,134.41,134.425,134.38,134.415,510200000.0
2009-09-17 17:04:00,134.41,134.435,134.385,134.405,476900000.0
2009-09-17 17:05:00,134.405,134.425,134.38,134.405,339900000.0
2009-09-17 17:06:00,134.41,134.41,134.37,134.4,152500000.0
2009-09-17 17:07:00,134.4,134.4,134.355,134.36,380500000.0
2009-09-17 17:08:00,134.36,134.395,134.35,134.385,374400000.0
2009-09-17 17:09:00,134.38,134.42,134.345,134.4,460900000.0
2009-09-17 17:10:00,134.385,134.39,134.355,134.36,353999999.0
2009-09-17 17:11:00,134.36,134.39,134.355,134.385,324800000.0
2009-09-17 17:12:00,134.38,134.4,134.37,134.38,278600000.0
2009-09-17 17:13:00,134.38,134.385,134.355,134.355,446700000.0
2009-09-17 17:14:00,134.36,134.365,134.33,134.335,300200000.0
2009-09-17 17:15:00,134.335,134.35,134.32,134.335,347900000.0
2009-09-17 17:16:00,134.335,134.345,134.305,134.345,383500000.0
2009-09-17 17:17:00,134.34,134.365,134.34,134.36,357800000.0
2009-09-17 17:18:00,134.36,134.39,134.355,134.36,238000000.0
2009-09-17 17:19:00,134.36,134.385,134.355,134.37,233200000.0
2009-09-17 17:20:00,134.37,134.385,134.37,134.385,231800000.0
2009-09-17 17:21:00,134.38,134.39,134.38,134.385,213600000.0
2009-09-17 17:22:00,134.385,134.39,134.375,134.38,298800000.0
2009-09-17 17:23:00,134.38,134.425,134.375,134.425,230900000.0
2009-09-17 17:24:00,134.425,134.455,134.405,134.415,344700000.0
2009-09-17 17:25:00,134.415,134.43,134.405,134.42,147900000.0
2009-09-17 17:26:00,134.42,134.46,134.42,134.46,308600000.0
2009-09-17 17:27:00,134.455,134.47,134.435,134.445,311200000.0
2009-09-17 17:28:00,134.445,134.515,134.425,134.5,471600000.0
2009-09-17 17:29:00,134.5,134.5,134.42,134.43,571500000.0
2009-09-17 17:30:00,134.44,134.45,134.41,134.44,414100000.0
2009-09-17 17:31:00,134.44,134.44,134.385,134.385,289700001.0
2009-09-17 17:32:00,134.385,134.41,134.375,134.39,209600000.0
2009-09-17 17:33:00,134.39,134.39,134.33,134.34,283100000.0
2009-09-17 17:34:00,134.34,134.355,134.32,134.345,304700000.0
2009-09-17 17:35:00,134.345,134.355,134.3,134.34,373300000.0
2009-09-17 17:36:00,134.34,134.36,134.325,134.325,176000000.0
2009-09-17 17:37:00,134.335,134.35,134.3,134.34,386800000.0
2009-09-17 17:38:00,134.34,134.36,134.325,134.335,380500000.0
2009-09-17 17:39:00,134.33,134.355,134.32,134.345,183500000.0
2009-09-17 17:40:00,134.345,134.385,134.345,134.38,321900000.0
2009-09-17 17:41:00,134.38,134.38,134.355,134.355,242100001.0
2009-09-17 17:42:00,134.355,134.425,134.355,134.42,329700000.0
2009-09-17 17:43:00,134.42,134.44,134.415,134.415,185400000.0
2009-09-17 17:44:00,134.425,134.435,134.415,134.425,238600000.0
2009-09-17 17:45:00,134.425,134.43,134.405,134.41,163700000.0
2009-09-17 17:46:00,134.405,134.42,134.385,134.39,262300000.0
2009-09-17 17:47:00,134.385,134.4,134.38,134.38,194700000.0
2009-09-17 17:48:00,134.385,134.405,134.375,134.38,357499999.0
2009-09-17 17:49:00,134.38,134.395,134.365,134.365,268700000.0
2009-09-17 17:50:00,134.365,134.37,134.305,134.365,405600000.0
2009-09-17 17:51:00,134.365,134.375,134.345,134.35,353600000.0
2009-09-17 17:52:00,134.355,134.355,134.32,134.33,447100000.0
2009-09-17 17:53:00,134.335,134.355,134.32,134.325,445100000.0
2009-09-17 17:54:00,134.33,134.35,134.32,134.33,292800000.0
2009-09-17 17:55:00,134.325,134.34,134.295,134.34,261500000.0
2009-09-17 17:56:00,134.34,134.345,134.305,134.305,320600000.0
2009-09-17 17:57:00,134.305,134.34,134.3,134.33,357100000.0
2009-09-17 17:58:00,134.33,134.335,134.305,134.305,331200000.0
2009-09-17 17:59:00,134.305,134.325,134.295,134.31,284600000.0
2009-09-17 18:00:00,134.31,134.33,134.305,134.315,223700000.0
2009-09-17 18:01:00,134.31,134.33,134.305,134.33,215300000.0
2009-09-17 18:02:00,134.33,134.335,134.325,134.325,119200000.0
2009-09-17 18:03:00,134.325,134.34,134.31,134.335,230600000.0
2009-09-17 18:04:00,134.335,134.35,134.335,134.345,164300000.0
2009-09-17 18:05:00,134.345,134.38,134.34,134.36,356700000.0
2009-09-17 18:06:00,134.36,134.36,134.32,134.34,315200000.0
2009-09-17 18:07:00,134.34,134.39,134.33,134.365,357000000.0
2009-09-17 18:08:00,134.37,134.445,134.365,134.41,342600000.0
2009-09-17 18:09:00,134.41,134.42,134.365,134.375,254100000.0
2009-09-17 18:10:00,134.375,134.38,134.3,134.355,473000000.0
2009-09-17 18:11:00,134.355,134.375,134.315,134.345,279800000.0
2009-09-17 18:12:00,134.355,134.355,134.315,134.33,343100000.0
2009-09-17 18:13:00,134.33,134.33,134.3,134.305,306400000.0
2009-09-17 18:14:00,134.305,134.35,134.305,134.31,338240000.0
2009-09-17 18:15:00,134.32,134.36,134.31,134.35,365700000.0
2009-09-17 18:16:00,134.345,134.345,134.315,134.335,151500000.0
2009-09-17 18:17:00,134.335,134.37,134.335,134.355,203900000.0
2009-09-17 18:18:00,134.355,134.375,134.35,134.37,356800000.0
2009-09-17 18:19:00,134.37,134.395,134.325,134.385,572500000.0
2009-09-17 18:20:00,134.385,134.43,134.355,134.43,399400000.0
2009-09-17 18:21:00,134.425,134.44,134.355,134.425,561600000.0
2009-09-17 18:22:00,134.425,134.425,134.395,134.41,319300000.0
2009-09-17 18:23:00,134.415,134.42,134.385,134.415,423000000.0
2009-09-17 18:24:00,134.415,134.42,134.385,134.385,432900000.0
2009-09-17 18:25:00,134.39,134.425,134.385,134.42,217700000.0
2009-09-17 18:26:00,134.415,134.465,134.385,134.455,500700000.0
2009-09-17 18:27:00,134.455,134.49,134.455,134.465,417100000.0
2009-09-17 18:28:00,134.465,134.485,134.455,134.47,276700000.0
2009-09-17 18:29:00,134.47,134.47,134.425,134.44,166700000.0
2009-09-17 18:30:00,134.44,134.45,134.435,134.435,222100000.0
2009-09-17 18:31:00,134.435,134.47,134.435,134.455,200900000.0
2009-09-17 18:32:00,134.455,134.48,134.455,134.475,254900000.0
2009-09-17 18:33:00,134.475,134.485,134.475,134.48,181200000.0
2009-09-17 18:34:00,134.485,134.485,134.46,134.465,263300000.0
2009-09-17 18:35:00,134.47,134.47,134.425,134.43,451400000.0
2009-09-17 18:36:00,134.43,134.435,134.375,134.43,479300000.0
2009-09-17 18:37:00,134.43,134.435,134.41,134.42,248400000.0
2009-09-17 18:38:00,134.42,134.45,134.41,134.45,170900000.0
2009-09-17 18:39:00,134.445,134.45,134.43,134.435,255700000.0
2009-09-17 18:40:00,134.435,134.445,134.405,134.41,249500000.0
2009-09-17 18:41:00,134.41,134.43,134.405,134.42,289900000.0
2009-09-17 18:42:00,134.42,134.43,134.405,134.43,276000000.0
2009-09-17 18:43:00,134.43,134.43,134.395,134.41,244600000.0
2009-09-17 18:44:00,134.42,134.42,134.35,134.365,326600000.0
2009-09-17 18:45:00,134.365,134.375,134.305,134.31,452300000.0
2009-09-17 18:46:00,134.305,134.335,134.295,134.335,436000000.0
2009-09-17 18:47:00,134.33,134.365,134.3,134.355,483100000.0
2009-09-17 18:48:00,134.35,134.35,134.305,134.305,351500000.0
2009-09-17 18:49:00,134.305,134.36,134.305,134.355,208200000.0
2009-09-17 18:50:00,134.355,134.36,134.325,134.325,111500000.0
2009-09-17 18:51:00,134.34,134.35,134.31,134.325,312600000.0
2009-09-17 18:52:00,134.325,134.345,134.31,134.335,317100000.0
2009-09-17 18:53:00,134.325,134.35,134.32,134.33,254300000.0
2009-09-17 18:54:00,134.33,134.355,134.33,134.34,186200000.0
2009-09-17 18:55:00,134.34,134.355,134.335,134.335,161400000.0
2009-09-17 18:56:00,134.33,134.36,134.325,134.35,215300000.0
2009-09-17 18:57:00,134.35,134.35,134.325,134.33,144200000.0
2009-09-17 18:58:00,134.335,134.35,134.32,134.325,211900000.0
2009-09-17 18:59:00,134.325,134.325,134.275,134.295,370300000.0
2009-09-17 19:00:00,134.295,134.335,134.295,134.305,372800000.0
2009-09-17 19:01:00,134.3,134.355,134.3,134.345,291900000.0
2009-09-17 19:02:00,134.345,134.355,134.305,134.305,249800000.0
2009-09-17 19:03:00,134.305,134.325,134.295,134.32,160200000.0
2009-09-17 19:04:00,134.325,134.325,134.28,134.305,363200000.0
2009-09-17 19:05:00,134.305,134.305,134.265,134.27,332300000.0
2009-09-17 19:06:00,134.265,134.28,134.255,134.275,313500000.0
2009-09-17 19:07:00,134.275,134.32,134.25,134.315,270500000.0
2009-09-17 19:08:00,134.315,134.325,134.255,134.315,298700000.0
2009-09-17 19:09:00,134.315,134.355,134.31,134.345,239200000.0
2009-09-17 19:10:00,134.345,134.355,134.315,134.315,357600000.0
2009-09-17 19:11:00,134.315,134.335,134.315,134.325,261900000.0
2009-09-17 19:12:00,134.325,134.355,134.325,134.345,323400000.0
2009-09-17 19:13:00,134.35,134.365,134.34,134.355,225500000.0
2009-09-17 19:14:00,134.355,134.355,134.335,134.34,119200000.0
2009-09-17 19:15:00,134.345,134.355,134.295,134.295,169900000.0
2009-09-17 19:16:00,134.295,134.315,134.285,134.3,345700000.0
2009-09-17 19:17:00,134.31,134.31,134.3,134.3,133200000.0
2009-09-17 19:18:00,134.3,134.3,134.275,134.28,120600000.0
2009-09-17 19:19:00,134.285,134.3,134.28,134.285,174600000.0
2009-09-17 19:20:00,134.29,134.295,134.235,134.245,352900000.0
2009-09-17 19:21:00,134.245,134.245,134.215,134.235,324600000.0
2009-09-17 19:22:00,134.22,134.25,134.22,134.25,270900000.0
2009-09-17 19:23:00,134.255,134.255,134.22,134.24,394300000.0
2009-09-17 19:24:00,134.245,134.25,134.215,134.215,229600000.0
2009-09-17 19:25:00,134.21,134.215,134.165,134.17,255500000.0
2009-09-17 19:26:00,134.165,134.175,134.08,134.095,414900000.0
2009-09-17 19:27:00,134.095,134.11,134.055,134.06,341100000.0
2009-09-17 19:28:00,134.055,134.085,134.02,134.025,486100000.0
2009-09-17 19:29:00,134.025,134.14,134.025,134.125,449500000.0
2009-09-17 19:30:00,134.125,134.125,134.045,134.075,313800000.0
2009-09-17 19:31:00,134.075,134.12,134.065,134.105,135000000.0
2009-09-17 19:32:00,134.105,134.115,134.09,134.09,166400000.0
2009-09-17 19:33:00,134.09,134.14,134.09,134.13,198000000.0
2009-09-17 19:34:00,134.13,134.15,134.12,134.145,147900000.0
2009-09-17 19:35:00,134.145,134.145,134.12,134.125,122400000.0
2009-09-17 19:36:00,134.125,134.135,134.12,134.13,159700000.0
2009-09-17 19:37:00,134.13,134.135,134.115,134.115,76000000.0
2009-09-17 19:38:00,134.115,134.115,134.1,134.115,97600000.0
2009-09-17 19:39:00,134.125,134.125,134.1,134.115,122500000.0
2009-09-17 19:40:00,134.12,134.125,134.115,134.115,75200000.0
2009-09-17 19:41:00,134.115,134.165,134.095,134.165,178500000.0
2009-09-17 19:42:00,134.165,134.165,134.145,134.155,133200000.0
2009-09-17 19:43:00,134.155,134.185,134.13,134.135,160800000.0
2009-09-17 19:44:00,134.135,134.175,134.135,134.17,359499999.0
2009-09-17 19:45:00,134.175,134.225,134.17,134.225,157300000.0
2009-09-17 19:46:00,134.22,134.22,134.175,134.18,181000000.0
2009-09-17 19:47:00,134.18,134.185,134.155,134.165,205100000.0
2009-09-17 19:48:00,134.17,134.18,134.165,134.175,120800000.0
2009-09-17 19:49:00,134.175,134.185,134.175,134.18,249400000.0
2009-09-17 19:50:00,134.175,134.25,134.175,134.225,323600000.0
2009-09-17 19:51:00,134.225,134.255,134.225,134.255,308000000.0
2009-09-17 19:52:00,134.255,134.265,134.225,134.225,96700000.0
2009-09-17 19:53:00,134.225,134.24,134.225,134.235,137200000.0
2009-09-17 19:54:00,134.235,134.235,134.195,134.195,329400000.0
2009-09-17 19:55:00,134.195,134.21,134.195,134.21,191500000.0
2009-09-17 19:56:00,134.21,134.23,134.205,134.205,175500000.0
2009-09-17 19:57:00,134.205,134.255,134.205,134.245,354400000.0
2009-09-17 19:58:00,134.245,134.26,134.22,134.255,367500000.0
2009-09-17 19:59:00,134.255,134.275,134.23,134.235,230200000.0
2009-09-17 20:00:00,134.235,134.275,134.235,134.27,406700000.0
2009-09-17 20:01:00,134.265,134.315,134.265,134.29,300900000.0
2009-09-17 20:02:00,134.29,134.295,134.275,134.28,276700000.0
2009-09-17 20:03:00,134.275,134.3,134.275,134.295,145300000.0
2009-09-17 20:04:00,134.295,134.355,134.29,134.35,300200000.0
2009-09-17 20:05:00,134.35,134.35,134.315,134.335,401300000.0
2009-09-17 20:06:00,134.335,134.36,134.325,134.325,286900000.0
2009-09-17 20:07:00,134.33,134.345,134.315,134.335,221200000.0
2009-09-17 20:08:00,134.335,134.365,134.325,134.355,291100000.0
2009-09-17 20:09:00,134.355,134.36,134.335,134.35,214000000.0
2009-09-17 20:10:00,134.345,134.375,134.32,134.33,315200000.0
2009-09-17 20:11:00,134.33,134.33,134.315,134.32,195400000.0
2009-09-17 20:12:00,134.32,134.32,134.31,134.32,102400000.0
2009-09-17 20:13:00,134.325,134.35,134.325,134.345,264800000.0
2009-09-17 20:14:00,134.345,134.36,134.34,134.355,310500000.0
2009-09-17 20:15:00,134.365,134.405,134.365,134.395,281200000.0
2009-09-17 20:16:00,134.4,134.41,134.335,134.34,394300000.0
2009-09-17 20:17:00,134.34,134.35,134.335,134.335,198400000.0
2009-09-17 20:18:00,134.335,134.335,134.295,134.3,202100000.0
2009-09-17 20:19:00,134.3,134.305,134.235,134.235,293600000.0
2009-09-17 20:20:00,134.235,134.305,134.235,134.305,292600000.0
2009-09-17 20:21:00,134.32,134.345,134.32,134.325,357400000.0
2009-09-17 20:22:00,134.33,134.335,134.3,134.3,174400000.0
2009-09-17 20:23:00,134.3,134.31,134.27,134.27,221200000.0
2009-09-17 20:24:00,134.275,134.28,134.24,134.255,227400000.0
2009-09-17 20:25:00,134.255,134.29,134.255,134.29,80800000.0
2009-09-17 20:26:00,134.295,134.315,134.275,134.285,242800000.0
2009-09-17 20:27:00,134.285,134.295,134.245,134.25,139800000.0
2009-09-17 20:28:00,134.25,134.25,134.21,134.235,97800000.0
2009-09-17 20:29:00,134.245,134.245,134.155,134.195,286300000.0
2009-09-17 20:30:00,134.195,134.235,134.185,134.225,271300000.0
2009-09-17 20:31:00,134.225,134.255,134.22,134.255,168900000.0
2009-09-17 20:32:00,134.25,134.255,134.24,134.25,159100000.0
2009-09-17 20:33:00,134.25,134.295,134.25,134.285,227700000.0
2009-09-17 20:34:00,134.285,134.325,134.275,134.325,363700000.0
2009-09-17 20:35:00,134.325,134.325,134.305,134.305,206000000.0
2009-09-17 20:36:00,134.305,134.31,134.295,134.3,192200000.0
2009-09-17 20:37:00,134.3,134.315,134.29,134.315,138900000.0
2009-09-17 20:38:00,134.315,134.315,134.31,134.315,64800000.0
2009-09-17 20:39:00,134.31,134.31,134.29,134.295,64700000.0
2009-09-17 20:40:00,134.295,134.295,134.275,134.28,120400000.0
2009-09-17 20:41:00,134.28,134.285,134.255,134.275,230200000.0
2009-09-17 20:42:00,134.285,134.295,134.275,134.29,225100000.0
2009-09-17 20:43:00,134.295,134.32,134.29,134.315,282900000.0
2009-09-17 20:44:00,134.315,134.345,134.295,134.345,222600000.0
2009-09-17 20:45:00,134.345,134.345,134.315,134.345,250700000.0
2009-09-17 20:46:00,134.345,134.375,134.33,134.365,265200000.0
2009-09-17 20:47:00,134.365,134.37,134.355,134.355,246100000.0
2009-09-17 20:48:00,134.355,134.415,134.355,134.41,411000000.0
2009-09-17 20:49:00,134.41,134.46,134.41,134.45,378900000.0
2009-09-17 20:50:00,134.44,134.475,134.435,134.445,180800000.0
2009-09-17 20:51:00,134.445,134.47,134.445,134.45,394000000.0
2009-09-17 20:52:00,134.45,134.48,134.45,134.465,171500000.0
2009-09-17 20:53:00,134.465,134.47,134.46,134.46,156600000.0
2009-09-17 20:54:00,134.46,134.48,134.445,134.455,469100000.0
2009-09-17 20:55:00,134.455,134.47,134.445,134.445,225100000.0
2009-09-17 20:56:00,134.445,134.45,134.42,134.43,190800000.0
2009-09-17 20:57:00,134.425,134.47,134.425,134.46,415700000.0
2009-09-17 20:58:00,134.465,134.465,134.44,134.45,214700000.0
2009-09-17 20:59:00,134.45,134.45,134.425,134.45,202600000.0
2009-09-17 21:00:00,134.44,134.465,134.44,134.455,80800000.0
2009-09-17 21:01:00,134.455,134.455,134.425,134.435,134000000.0
2009-09-17 21:02:00,134.425,134.44,134.41,134.425,128400000.0
2009-09-17 21:03:00,134.425,134.43,134.41,134.42,275100000.0
2009-09-17 21:04:00,134.425,134.425,134.4,134.405,141900000.0
2009-09-17 21:05:00,134.405,134.41,134.365,134.365,120600000.0
2009-09-17 21:06:00,134.365,134.395,134.365,134.395,312400000.0
2009-09-17 21:07:00,134.395,134.4,134.39,134.39,263800000.0
2009-09-17 21:08:00,134.39,134.4,134.375,134.395,192300000.0
2009-09-17 21:09:00,134.395,134.405,134.38,134.385,180200000.0
2009-09-17 21:10:00,134.385,134.385,134.365,134.375,177200000.0
2009-09-17 21:11:00,134.375,134.375,134.35,134.365,143800000.0
2009-09-17 21:12:00,134.365,134.37,134.35,134.35,74400000.0
2009-09-17 21:13:00,134.345,134.36,134.345,134.36,115200000.0
2009-09-17 21:14:00,134.36,134.375,134.36,134.36,138400000.0
2009-09-17 21:15:00,134.355,134.37,134.35,134.37,129200000.0
2009-09-17 21:16:00,134.37,134.38,134.37,134.375,81200000.0
2009-09-17 21:17:00,134.375,134.39,134.375,134.375,147600000.0
2009-09-17 21:18:00,134.38,134.38,134.36,134.36,111200000.0
2009-09-17 21:19:00,134.365,134.365,134.335,134.34,231800000.0
2009-09-17 21:20:00,134.34,134.35,134.34,134.34,90300000.0
2009-09-17 21:21:00,134.34,134.355,134.335,134.355,110000000.0
2009-09-17 21:22:00,134.355,134.4,134.345,134.385,226800000.0
2009-09-17 21:23:00,134.385,134.395,134.375,134.375,233600000.0
2009-09-17 21:24:00,134.375,134.435,134.375,134.43,276100000.0
2009-09-17 21:25:00,134.425,134.445,134.425,134.435,134300000.0
2009-09-17 21:26:00,134.435,134.445,134.405,134.405,179500000.0
2009-09-17 21:27:00,134.405,134.405,134.375,134.375,140800000.0
2009-09-17 21:28:00,134.375,134.395,134.375,134.395,90400000.0
2009-09-17 21:29:00,134.395,134.395,134.385,134.385,143800000.0
2009-09-17 21:30:00,134.39,134.39,134.37,134.37,75170000.0
2009-09-17 21:31:00,134.37,134.375,134.37,134.37,84600000.0
2009-09-17 21:32:00,134.37,134.37,134.37,134.37,55200000.0
2009-09-17 21:33:00,134.37,134.37,134.33,134.335,150100000.0
2009-09-17 21:34:00,134.335,134.345,134.31,134.31,222600000.0
2009-09-17 21:35:00,134.31,134.34,134.295,134.33,239900000.0
2009-09-17 21:36:00,134.325,134.335,134.31,134.33,317900000.0
2009-09-17 21:37:00,134.33,134.33,134.3,134.305,271000000.0
2009-09-17 21:38:00,134.3,134.32,134.295,134.305,254600000.0
2009-09-17 21:39:00,134.31,134.32,134.31,134.31,118900000.0
2009-09-17 21:40:00,134.31,134.31,134.3,134.305,175600000.0
2009-09-17 21:41:00,134.305,134.31,134.3,134.305,240900000.0
2009-09-17 21:42:00,134.305,134.31,134.24,134.255,411300000.0
2009-09-17 21:43:00,134.255,134.275,134.245,134.27,509799999.0
2009-09-17 21:44:00,134.27,134.28,134.26,134.275,444700001.0
2009-09-17 21:45:00,134.275,134.28,134.25,134.27,400499999.0
2009-09-17 21:46:00,134.27,134.295,134.27,134.295,310800000.0
2009-09-17 21:47:00,134.29,134.3,134.27,134.28,322900000.0
2009-09-17 21:48:00,134.28,134.28,134.245,134.26,289400000.0
2009-09-17 21:49:00,134.25,134.26,134.25,134.25,253600000.0
2009-09-17 21:50:00,134.26,134.265,134.245,134.255,348700000.0
2009-09-17 21:51:00,134.25,134.26,134.21,134.23,358300000.0
2009-09-17 21:52:00,134.22,134.24,134.215,134.235,216800000.0
2009-09-17 21:53:00,134.23,134.235,134.215,134.215,281200000.0
2009-09-17 21:54:00,134.22,134.22,134.195,134.2,153600000.0
2009-09-17 21:55:00,134.2,134.24,134.2,134.23,384999999.0
2009-09-17 21:56:00,134.225,134.23,134.22,134.225,153000000.0
2009-09-17 21:57:00,134.23,134.26,134.23,134.26,224600000.0
2009-09-17 21:58:00,134.26,134.28,134.25,134.28,307300000.0
2009-09-17 21:59:00,134.28,134.33,134.28,134.32,147000000.0
2009-09-17 22:00:00,134.32,134.32,134.285,134.285,245799999.0
2009-09-17 22:01:00,134.285,134.29,134.28,134.28,110000000.0
2009-09-17 22:02:00,134.285,134.3,134.28,134.28,92000000.0
2009-09-17 22:03:00,134.28,134.285,134.28,134.28,15200000.0
2009-09-17 22:04:00,134.28,134.3,134.275,134.3,64300000.0
2009-09-17 22:05:00,134.3,134.31,134.29,134.31,67300000.0
2009-09-17 22:06:00,134.305,134.305,134.285,134.3,158100000.0
2009-09-17 22:07:00,134.3,134.305,134.29,134.305,43300000.0
2009-09-17 22:08:00,134.31,134.31,134.3,134.3,18400000.0
2009-09-17 22:09:00,134.305,134.325,134.3,134.31,62300000.0
2009-09-17 22:10:00,134.31,134.325,134.305,134.32,96000000.0
2009-09-17 22:11:00,134.32,134.325,134.31,134.32,67400000.0
2009-09-17 22:12:00,134.33,134.345,134.33,134.34,16800000.0
2009-09-17 22:13:00,134.34,134.355,134.335,134.355,100200000.0
2009-09-17 22:14:00,134.355,134.36,134.34,134.34,72500000.0
2009-09-17 22:15:00,134.34,134.345,134.33,134.335,104300000.0
2009-09-17 22:16:00,134.34,134.34,134.335,134.335,42100000.0
2009-09-17 22:17:00,134.335,134.335,134.33,134.335,32400000.0
2009-09-17 22:18:00,134.335,134.34,134.33,134.335,54100000.0
2009-09-17 22:19:00,134.335,134.34,134.32,134.335,160500000.0
2009-09-17 22:20:00,134.335,134.355,134.325,134.325,128100000.0
2009-09-17 22:21:00,134.325,134.33,134.325,134.33,119400000.0
2009-09-17 22:22:00,134.33,134.335,134.29,134.32,78300000.0
2009-09-17 22:23:00,134.325,134.345,134.285,134.295,192100000.0
2009-09-17 22:24:00,134.3,134.315,134.3,134.315,113200000.0
2009-09-17 22:25:00,134.315,134.32,134.305,134.31,187200000.0
2009-09-17 22:26:00,134.315,134.32,134.315,134.32,42700000.0
2009-09-17 22:27:00,134.325,134.325,134.31,134.32,76300000.0
2009-09-17 22:28:00,134.315,134.32,134.31,134.31,42400000.0
2009-09-17 22:29:00,134.31,134.31,134.3,134.3,72200000.0
2009-09-17 22:30:00,134.31,134.315,134.29,134.3,133800000.0
2009-09-17 22:31:00,134.3,134.315,134.29,134.315,78800000.0
2009-09-17 22:32:00,134.315,134.32,134.295,134.295,93800000.0
2009-09-17 22:33:00,134.295,134.295,134.265,134.285,78700000.0
2009-09-17 22:34:00,134.29,134.29,134.27,134.27,34300000.0
2009-09-17 22:35:00,134.28,134.295,134.275,134.285,46100000.0
2009-09-17 22:36:00,134.29,134.305,134.28,134.29,95900000.0
2009-09-17 22:37:00,134.29,134.295,134.285,134.295,36900000.0
2009-09-17 22:38:00,134.3,134.3,134.28,134.295,78400000.0
2009-09-17 22:39:00,134.295,134.295,134.265,134.265,57100000.0
2009-09-17 22:40:00,134.275,134.285,134.265,134.27,66800000.0
2009-09-17 22:41:00,134.275,134.315,134.265,134.315,120700000.0
2009-09-17 22:42:00,134.315,134.345,134.31,134.31,133500000.0
2009-09-17 22:43:00,134.31,134.31,134.3,134.3,34400000.0
2009-09-17 22:44:00,134.3,134.315,134.275,134.28,72500000.0
2009-09-17 22:45:00,134.275,134.285,134.275,134.285,114400000.0
2009-09-17 22:46:00,134.28,134.28,134.235,134.26,100800000.0
2009-09-17 22:47:00,134.27,134.305,134.27,134.29,167900000.0
2009-09-17 22:48:00,134.305,134.32,134.27,134.295,93200000.0
2009-09-17 22:49:00,134.295,134.305,134.295,134.3,50400000.0
2009-09-17 22:50:00,134.305,134.34,134.275,134.29,88900000.0
2009-09-17 22:51:00,134.29,134.33,134.275,134.31,141200000.0
2009-09-17 22:52:00,134.31,134.335,134.305,134.305,127700000.0
2009-09-17 22:53:00,134.32,134.325,134.305,134.31,36900000.0
2009-09-17 22:54:00,134.315,134.315,134.275,134.28,37100000.0
2009-09-17 22:55:00,134.28,134.3,134.28,134.285,50400000.0
2009-09-17 22:56:00,134.285,134.29,134.255,134.28,74200000.0
2009-09-17 22:57:00,134.27,134.28,134.27,134.275,32300000.0
2009-09-17 22:58:00,134.27,134.28,134.27,134.28,70200000.0
2009-09-17 22:59:00,134.28,134.29,134.27,134.27,65600000.0
2009-09-17 23:00:00,134.28,134.28,134.195,134.245,32000000.0
2009-09-17 23:01:00,134.245,134.25,134.23,134.25,18800000.0
2009-09-17 23:02:00,134.25,134.285,134.245,134.255,78400000.0
2009-09-17 23:03:00,134.26,134.27,134.245,134.265,30000000.0
2009-09-17 23:04:00,134.255,134.255,134.24,134.245,29800000.0
2009-09-17 23:05:00,134.245,134.255,134.215,134.23,17200000.0
2009-09-17 23:06:00,134.225,134.225,134.195,134.205,35200000.0
2009-09-17 23:07:00,134.21,134.21,134.2,134.2,10900000.0
2009-09-17 23:08:00,134.205,134.295,134.2,134.295,17600000.0
2009-09-17 23:09:00,134.295,134.295,134.245,134.255,35400000.0
2009-09-17 23:10:00,134.255,134.255,134.225,134.235,18700000.0
2009-09-17 23:11:00,134.25,134.25,134.25,134.25,1000000.0
2009-09-17 23:12:00,134.255,134.255,134.22,134.22,15600000.0
2009-09-17 23:13:00,134.22,134.225,134.21,134.21,31600000.0
2009-09-17 23:14:00,134.21,134.215,134.21,134.215,18500000.0
2009-09-17 23:15:00,134.215,134.215,134.195,134.2,74200000.0
2009-09-17 23:16:00,134.21,134.21,134.21,134.21,1000000.0
2009-09-17 23:17:00,134.225,134.255,134.225,134.23,47000000.0
2009-09-17 23:18:00,134.23,134.23,134.22,134.22,27800000.0
2009-09-17 23:19:00,134.22,134.22,134.2,134.205,26600000.0
2009-09-17 23:20:00,134.205,134.215,134.205,134.21,17500000.0
2009-09-17 23:21:00,134.215,134.22,134.2,134.22,9600000.0
2009-09-17 23:22:00,134.22,134.22,134.185,134.195,36000000.0
2009-09-17 23:23:00,134.195,134.205,134.195,134.195,13400000.0
2009-09-17 23:24:00,134.2,134.21,134.18,134.18,56300000.0
2009-09-17 23:25:00,134.185,134.185,134.18,134.18,44600000.0
2009-09-17 23:26:00,134.18,134.195,134.18,134.18,51600000.0
2009-09-17 23:27:00,134.18,134.195,134.18,134.195,50300000.0
2009-09-17 23:28:00,134.195,134.205,134.195,134.2,8800000.0
2009-09-17 23:29:00,134.205,134.205,134.2,134.205,20200000.0
2009-09-17 23:30:00,134.2,134.24,134.195,134.24,61200000.0
2009-09-17 23:31:00,134.24,134.245,134.24,134.24,31500000.0
2009-09-17 23:32:00,134.24,134.24,134.17,134.195,114600000.0
2009-09-17 23:33:00,134.195,134.195,134.175,134.185,9200000.0
2009-09-17 23:34:00,134.18,134.185,134.18,134.185,29100000.0
2009-09-17 23:35:00,134.185,134.195,134.185,134.195,13300000.0
2009-09-17 23:36:00,134.2,134.215,134.195,134.215,44500000.0
2009-09-17 23:37:00,134.22,134.225,134.21,134.215,22300000.0
2009-09-17 23:38:00,134.21,134.235,134.175,134.175,81700000.0
2009-09-17 23:39:00,134.175,134.24,134.175,134.205,55000000.0
2009-09-17 23:40:00,134.21,134.22,134.2,134.215,39500000.0
2009-09-17 23:41:00,134.215,134.215,134.165,134.21,69500000.0
2009-09-17 23:42:00,134.205,134.21,134.205,134.205,10300000.0
2009-09-17 23:43:00,134.21,134.215,134.21,134.215,13600000.0
2009-09-17 23:44:00,134.215,134.215,134.19,134.19,57700000.0
2009-09-17 23:45:00,134.19,134.23,134.13,134.2,164200000.0
2009-09-17 23:46:00,134.195,134.195,134.15,134.175,48500000.0
2009-09-17 23:47:00,134.18,134.21,134.175,134.205,30500000.0
2009-09-17 23:48:00,134.205,134.225,134.205,134.225,18300000.0
2009-09-17 23:49:00,134.225,134.225,134.21,134.225,19400000.0
2009-09-17 23:50:00,134.225,134.23,134.225,134.23,9200000.0
2009-09-17 23:51:00,134.23,134.23,134.225,134.225,18000000.0
2009-09-17 23:52:00,134.23,134.23,134.225,134.225,18800000.0
2009-09-17 23:53:00,134.225,134.23,134.22,134.23,27000000.0
2009-09-17 23:54:00,134.23,134.23,134.225,134.23,36700000.0
2009-09-17 23:55:00,134.23,134.23,134.21,134.23,61700000.0
2009-09-17 23:56:00,134.23,134.235,134.22,134.225,41100000.0
2009-09-17 23:57:00,134.225,134.255,134.225,134.255,26900000.0
2009-09-17 23:58:00,134.25,134.26,134.25,134.26,24500000.0
2009-09-17 23:59:00,134.26,134.27,134.26,134.27,11000000.0
2009-09-18 00:00:00,134.27,134.28,134.26,134.28,79900000.0
2009-09-18 00:01:00,134.29,134.29,134.265,134.265,36700000.0
2009-09-18 00:02:00,134.265,134.285,134.265,134.285,30400000.0
2009-09-18 00:03:00,134.28,134.28,134.27,134.275,6600000.0
2009-09-18 00:04:00,134.275,134.285,134.26,134.27,49100000.0
2009-09-18 00:05:00,134.265,134.27,134.26,134.27,33400000.0
2009-09-18 00:06:00,134.275,134.28,134.26,134.275,39800000.0
2009-09-18 00:07:00,134.29,134.29,134.265,134.265,28000000.0
2009-09-18 00:08:00,134.27,134.325,134.265,134.305,127300000.0
2009-09-18 00:09:00,134.31,134.31,134.29,134.305,28800000.0
2009-09-18 00:10:00,134.305,134.32,134.3,134.32,39200000.0
2009-09-18 00:11:00,134.315,134.33,134.305,134.32,76800000.0
2009-09-18 00:12:00,134.32,134.34,134.32,134.34,35400000.0
2009-09-18 00:13:00,134.34,134.34,134.315,134.32,68600000.0
2009-09-18 00:14:00,134.32,134.33,134.315,134.315,39900000.0
2009-09-18 00:15:00,134.325,134.325,134.31,134.325,28900000.0
2009-09-18 00:16:00,134.325,134.345,134.31,134.345,56300000.0
2009-09-18 00:17:00,134.355,134.37,134.34,134.345,49500000.0
2009-09-18 00:18:00,134.35,134.35,134.34,134.35,23800000.0
2009-09-18 00:19:00,134.35,134.39,134.34,134.36,90200000.0
2009-09-18 00:20:00,134.365,134.385,134.36,134.375,90500000.0
2009-09-18 00:21:00,134.375,134.375,134.35,134.365,78300000.0
2009-09-18 00:22:00,134.36,134.365,134.35,134.355,38300000.0
2009-09-18 00:23:00,134.355,134.355,134.35,134.355,29600000.0
2009-09-18 00:24:00,134.355,134.355,134.345,134.345,25600000.0
2009-09-18 00:25:00,134.337,134.337,134.336,134.336,20800000.0
2009-09-18 00:26:00,134.34,134.34,134.325,134.325,20800000.0
2009-09-18 00:27:00,134.33,134.33,134.315,134.32,34000000.0
2009-09-18 00:28:00,134.335,134.335,134.295,134.325,29800000.0
2009-09-18 00:29:00,134.325,134.325,134.3,134.305,11100000.0
2009-09-18 00:30:00,134.305,134.335,134.305,134.335,94400000.0
2009-09-18 00:31:00,134.335,134.365,134.325,134.335,132300000.0
2009-09-18 00:32:00,134.335,134.335,134.325,134.335,33900000.0
2009-09-18 00:33:00,134.34,134.37,134.335,134.37,13600000.0
2009-09-18 00:34:00,134.37,134.37,134.365,134.365,3400000.0
2009-09-18 00:35:00,134.375,134.395,134.375,134.39,30800000.0
2009-09-18 00:36:00,134.395,134.395,134.345,134.375,64400000.0
2009-09-18 00:37:00,134.375,134.385,134.37,134.38,49900000.0
2009-09-18 00:38:00,134.38,134.395,134.37,134.375,158500000.0
2009-09-18 00:39:00,134.375,134.405,134.365,134.39,146200000.0
2009-09-18 00:40:00,134.4,134.4,134.36,134.37,89800000.0
2009-09-18 00:41:00,134.365,134.37,134.355,134.365,16800000.0
2009-09-18 00:42:00,134.37,134.37,134.37,134.37,7400000.0
2009-09-18 00:43:00,134.37,134.37,134.37,134.37,4800000.0
2009-09-18 00:44:00,134.37,134.37,134.37,134.37,5000000.0
2009-09-18 00:45:00,134.37,134.38,134.36,134.375,28100000.0
2009-09-18 00:46:00,134.38,134.39,134.375,134.375,64600000.0
2009-09-18 00:47:00,134.375,134.375,134.375,134.375,49600000.0
2009-09-18 00:48:00,134.375,134.385,134.375,134.375,86900000.0
2009-09-18 00:49:00,134.375,134.405,134.375,134.405,22600000.0
2009-09-18 00:50:00,134.4,134.4,134.395,134.395,34400000.0
2009-09-18 00:51:00,134.395,134.4,134.385,134.385,32800000.0
2009-09-18 00:52:00,134.385,134.385,134.37,134.385,17000000.0
2009-09-18 00:53:00,134.39,134.39,134.385,134.385,7700000.0
2009-09-18 00:54:00,134.385,134.39,134.385,134.39,23200000.0
2009-09-18 00:55:00,134.395,134.395,134.38,134.385,20000000.0
2009-09-18 00:56:00,134.39,134.395,134.38,134.385,15800000.0
2009-09-18 00:57:00,134.38,134.405,134.375,134.4,92600000.0
2009-09-18 00:58:00,134.395,134.41,134.39,134.39,74500000.0
2009-09-18 00:59:00,134.39,134.455,134.39,134.445,144000000.0
2009-09-18 01:00:00,134.445,134.45,134.405,134.44,179300000.0
2009-09-18 01:01:00,134.45,134.46,134.425,134.45,198300000.0
2009-09-18 01:02:00,134.445,134.445,134.405,134.435,152900000.0
2009-09-18 01:03:00,134.43,134.45,134.425,134.44,77700000.0
2009-09-18 01:04:00,134.44,134.46,134.415,134.425,90100000.0
2009-09-18 01:05:00,134.44,134.455,134.44,134.455,45000000.0
2009-09-18 01:06:00,134.46,134.46,134.355,134.38,209700000.0
2009-09-18 01:07:00,134.385,134.39,134.37,134.37,45100000.0
2009-09-18 01:08:00,134.36,134.37,134.355,134.365,59100000.0
2009-09-18 01:09:00,134.365,134.365,134.335,134.345,78400000.0
2009-09-18 01:10:00,134.35,134.35,134.34,134.34,10400000.0
2009-09-18 01:11:00,134.34,134.35,134.34,134.345,31500000.0
2009-09-18 01:12:00,134.345,134.345,134.325,134.34,63400000.0
2009-09-18 01:13:00,134.325,134.355,134.325,134.35,76200000.0
2009-09-18 01:14:00,134.35,134.36,134.34,134.36,64500000.0
2009-09-18 01:15:00,134.36,134.36,134.355,134.355,15500000.0
2009-09-18 01:16:00,134.355,134.355,134.335,134.335,28200000.0
2009-09-18 01:17:00,134.34,134.345,134.34,134.345,7000000.0
2009-09-18 01:18:00,134.345,134.35,134.345,134.345,38400000.0
2009-09-18 01:19:00,134.345,134.345,134.32,134.32,83800000.0
2009-09-18 01:20:00,134.32,134.325,134.31,134.315,103800000.0
2009-09-18 01:21:00,134.315,134.335,134.315,134.33,128400000.0
2009-09-18 01:22:00,134.33,134.33,134.315,134.315,59800000.0
2009-09-18 01:23:00,134.32,134.32,134.29,134.295,113200000.0
2009-09-18 01:24:00,134.295,134.325,134.285,134.325,80900000.0
2009-09-18 01:25:00,134.33,134.355,134.315,134.335,128300000.0
2009-09-18 01:26:00,134.335,134.34,134.32,134.32,48000000.0
2009-09-18 01:27:00,134.32,134.32,134.315,134.315,36800000.0
2009-09-18 01:28:00,134.315,134.315,134.3,134.305,92200000.0
2009-09-18 01:29:00,134.305,134.305,134.3,134.305,88200000.0
2009-09-18 01:30:00,134.305,134.305,134.295,134.295,51200000.0
2009-09-18 01:31:00,134.295,134.325,134.295,134.325,103900000.0
2009-09-18 01:32:00,134.325,134.34,134.315,134.315,82900000.0
2009-09-18 01:33:00,134.31,134.31,134.295,134.3,111900000.0
2009-09-18 01:34:00,134.31,134.34,134.31,134.33,128000000.0
2009-09-18 01:35:00,134.33,134.33,134.295,134.305,101600000.0
2009-09-18 01:36:00,134.31,134.32,134.29,134.295,209100000.0
2009-09-18 01:37:00,134.295,134.31,134.29,134.31,118800000.0
2009-09-18 01:38:00,134.31,134.32,134.3,134.315,113500000.0
2009-09-18 01:39:00,134.315,134.315,134.285,134.295,214300000.0
2009-09-18 01:40:00,134.3,134.3,134.295,134.295,60800000.0
2009-09-18 01:41:00,134.3,134.305,134.275,134.275,177500000.0
2009-09-18 01:42:00,134.29,134.315,134.285,134.31,183000000.0
2009-09-18 01:43:00,134.31,134.31,134.295,134.305,63000000.0
2009-09-18 01:44:00,134.305,134.305,134.295,134.295,101200000.0
2009-09-18 01:45:00,134.295,134.355,134.295,134.335,335400000.0
2009-09-18 01:46:00,134.335,134.35,134.32,134.335,217200000.0
2009-09-18 01:47:00,134.335,134.335,134.305,134.31,236600000.0
2009-09-18 01:48:00,134.31,134.32,134.3,134.32,143200000.0
2009-09-18 01:49:00,134.315,134.355,134.315,134.34,145800000.0
2009-09-18 01:50:00,134.345,134.38,134.335,134.375,159000000.0
2009-09-18 01:51:00,134.38,134.425,134.38,134.41,204100000.0
2009-09-18 01:52:00,134.41,134.435,134.395,134.41,187000000.0
2009-09-18 01:53:00,134.41,134.425,134.41,134.42,79400000.0
2009-09-18 01:54:00,134.42,134.42,134.375,134.38,88800000.0
2009-09-18 01:55:00,134.375,134.375,134.345,134.365,90700000.0
2009-09-18 01:56:00,134.375,134.38,134.33,134.335,254000000.0
2009-09-18 01:57:00,134.33,134.365,134.33,134.345,204800000.0
2009-09-18 01:58:00,134.345,134.37,134.325,134.35,225200000.0
2009-09-18 01:59:00,134.355,134.37,134.33,134.365,155100000.0
2009-09-18 02:00:00,134.365,134.395,134.345,134.39,247900000.0
2009-09-18 02:01:00,134.395,134.395,134.385,134.39,127600000.0
2009-09-18 02:02:00,134.39,134.42,134.38,134.39,141300000.0
2009-09-18 02:03:00,134.4,134.41,134.385,134.41,139100000.0
2009-09-18 02:04:00,134.41,134.42,134.385,134.42,122800000.0
2009-09-18 02:05:00,134.425,134.435,134.405,134.435,105800000.0
2009-09-18 02:06:00,134.43,134.435,134.405,134.42,106700000.0
2009-09-18 02:07:00,134.42,134.42,134.405,134.405,80000000.0
2009-09-18 02:08:00,134.405,134.405,134.39,134.395,63500000.0
2009-09-18 02:09:00,134.385,134.385,134.365,134.375,111900000.0
2009-09-18 02:10:00,134.375,134.4,134.37,134.4,97600000.0
2009-09-18 02:11:00,134.4,134.4,134.4,134.4,85900000.0
2009-09-18 02:12:00,134.4,134.42,134.4,134.415,91000000.0
2009-09-18 02:13:00,134.425,134.445,134.41,134.445,83000000.0
2009-09-18 02:14:00,134.44,134.445,134.425,134.425,74800000.0
2009-09-18 02:15:00,134.425,134.45,134.415,134.445,104700000.0
2009-09-18 02:16:00,134.44,134.455,134.4,134.405,150900000.0
2009-09-18 02:17:00,134.405,134.42,134.395,134.415,96600000.0
2009-09-18 02:18:00,134.42,134.435,134.42,134.425,41600000.0
2009-09-18 02:19:00,134.425,134.425,134.375,134.385,197800000.0
2009-09-18 02:20:00,134.38,134.385,134.325,134.345,181300000.0
2009-09-18 02:21:00,134.345,134.4,134.335,134.385,117400000.0
2009-09-18 02:22:00,134.385,134.405,134.38,134.395,145400000.0
2009-09-18 02:23:00,134.4,134.415,134.375,134.385,171400000.0
2009-09-18 02:24:00,134.375,134.385,134.365,134.38,86700000.0
2009-09-18 02:25:00,134.375,134.38,134.375,134.375,24200000.0
2009-09-18 02:26:00,134.375,134.375,134.36,134.36,57100000.0
2009-09-18 02:27:00,134.365,134.39,134.365,134.39,62000000.0
2009-09-18 02:28:00,134.38,134.385,134.355,134.355,64000000.0
2009-09-18 02:29:00,134.355,134.365,134.355,134.365,99000000.0
2009-09-18 02:30:00,134.37,134.405,134.365,134.385,158500000.0
2009-09-18 02:31:00,134.385,134.385,134.375,134.375,54900000.0
2009-09-18 02:32:00,134.375,134.39,134.365,134.38,107000000.0
2009-09-18 02:33:00,134.385,134.385,134.375,134.385,118400000.0
2009-09-18 02:34:00,134.385,134.4,134.375,134.4,80700000.0
2009-09-18 02:35:00,134.4,134.41,134.35,134.35,131700000.0
2009-09-18 02:36:00,134.355,134.36,134.345,134.345,50600000.0
2009-09-18 02:37:00,134.355,134.355,134.335,134.35,72100000.0
2009-09-18 02:38:00,134.345,134.345,134.34,134.34,41200000.0
2009-09-18 02:39:00,134.34,134.39,134.34,134.375,94100000.0
2009-09-18 02:40:00,134.375,134.38,134.35,134.36,132300000.0
2009-09-18 02:41:00,134.36,134.36,134.325,134.335,89000000.0
2009-09-18 02:42:00,134.335,134.335,134.325,134.33,56700000.0
2009-09-18 02:43:00,134.325,134.33,134.27,134.28,202700000.0
2009-09-18 02:44:00,134.28,134.29,134.275,134.28,107400000.0
2009-09-18 02:45:00,134.28,134.31,134.28,134.29,113700000.0
2009-09-18 02:46:00,134.29,134.29,134.225,134.25,245300000.0
2009-09-18 02:47:00,134.25,134.3,134.25,134.285,136100000.0
2009-09-18 02:48:00,134.285,134.36,134.285,134.35,176200000.0
2009-09-18 02:49:00,134.35,134.36,134.305,134.31,167400000.0
2009-09-18 02:50:00,134.315,134.335,134.305,134.325,83900000.0
2009-09-18 02:51:00,134.325,134.345,134.315,134.325,98300000.0
2009-09-18 02:52:00,134.325,134.325,134.295,134.305,209500000.0
2009-09-18 02:53:00,134.315,134.325,134.3,134.3,104100000.0
2009-09-18 02:54:00,134.3,134.325,134.285,134.3,244200000.0
2009-09-18 02:55:00,134.3,134.325,134.285,134.295,197000000.0
2009-09-18 02:56:00,134.29,134.31,134.285,134.3,175500000.0
2009-09-18 02:57:00,134.3,134.325,134.3,134.325,130700000.0
2009-09-18 02:58:00,134.32,134.33,134.295,134.295,61900000.0
2009-09-18 02:59:00,134.295,134.305,134.285,134.305,67200000.0
2009-09-18 03:00:00,134.305,134.315,134.295,134.305,109800000.0
2009-09-18 03:01:00,134.305,134.315,134.29,134.305,73000000.0
2009-09-18 03:02:00,134.3,134.305,134.295,134.305,64500000.0
2009-09-18 03:03:00,134.3,134.3,134.285,134.295,51600000.0
2009-09-18 03:04:00,134.295,134.32,134.285,134.305,56200000.0
2009-09-18 03:05:00,134.305,134.305,134.28,134.3,132600000.0
2009-09-18 03:06:00,134.3,134.315,134.255,134.26,221200000.0
2009-09-18 03:07:00,134.265,134.295,134.265,134.295,164600000.0
2009-09-18 03:08:00,134.295,134.325,134.295,134.295,130400000.0
2009-09-18 03:09:00,134.305,134.325,134.29,134.29,152200000.0
2009-09-18 03:10:00,134.29,134.3,134.265,134.28,131500000.0
2009-09-18 03:11:00,134.275,134.32,134.27,134.315,143700000.0
2009-09-18 03:12:00,134.305,134.34,134.305,134.34,109600000.0
2009-09-18 03:13:00,134.34,134.355,134.31,134.325,178600000.0
2009-09-18 03:14:00,134.32,134.325,134.285,134.31,135300000.0
2009-09-18 03:15:00,134.31,134.315,134.255,134.255,209100000.0
2009-09-18 03:16:00,134.255,134.29,134.255,134.26,165500000.0
2009-09-18 03:17:00,134.255,134.265,134.215,134.24,420900000.0
2009-09-18 03:18:00,134.255,134.295,134.255,134.28,158500000.0
2009-09-18 03:19:00,134.28,134.295,134.265,134.27,87400000.0
2009-09-18 03:20:00,134.28,134.28,134.225,134.235,216600000.0
2009-09-18 03:21:00,134.235,134.26,134.235,134.24,126600000.0
2009-09-18 03:22:00,134.235,134.255,134.23,134.25,91200000.0
2009-09-18 03:23:00,134.25,134.305,134.25,134.285,199400000.0
2009-09-18 03:24:00,134.285,134.35,134.285,134.295,360000000.0
2009-09-18 03:25:00,134.295,134.31,134.23,134.31,421300000.0
2009-09-18 03:26:00,134.305,134.39,134.285,134.345,234700000.0
2009-09-18 03:27:00,134.345,134.35,134.315,134.33,270400000.0
2009-09-18 03:28:00,134.335,134.35,134.315,134.325,253300000.0
2009-09-18 03:29:00,134.325,134.335,134.315,134.33,226900000.0
2009-09-18 03:30:00,134.325,134.37,134.32,134.36,209800000.0
2009-09-18 03:31:00,134.36,134.4,134.345,134.345,231500000.0
2009-09-18 03:32:00,134.35,134.355,134.31,134.355,328400000.0
2009-09-18 03:33:00,134.355,134.37,134.345,134.36,84200000.0
2009-09-18 03:34:00,134.36,134.385,134.33,134.34,244400000.0
2009-09-18 03:35:00,134.35,134.355,134.325,134.35,138000000.0
2009-09-18 03:36:00,134.355,134.365,134.345,134.36,43500000.0
2009-09-18 03:37:00,134.355,134.37,134.3,134.31,160000000.0
2009-09-18 03:38:00,134.31,134.36,134.31,134.345,136800000.0
2009-09-18 03:39:00,134.345,134.38,134.345,134.375,123800000.0
2009-09-18 03:40:00,134.375,134.385,134.35,134.36,143200000.0
2009-09-18 03:41:00,134.36,134.36,134.335,134.34,157600000.0
2009-09-18 03:42:00,134.34,134.345,134.335,134.345,155300000.0
2009-09-18 03:43:00,134.345,134.36,134.34,134.34,189900000.0
2009-09-18 03:44:00,134.35,134.355,134.335,134.34,218100000.0
2009-09-18 03:45:00,134.34,134.355,134.335,134.35,133200000.0
2009-09-18 03:46:00,134.35,134.36,134.345,134.355,59600000.0
2009-09-18 03:47:00,134.355,134.355,134.325,134.33,127600000.0
2009-09-18 03:48:00,134.325,134.325,134.185,134.25,333990000.0
2009-09-18 03:49:00,134.25,134.29,134.25,134.275,402400000.0
2009-09-18 03:50:00,134.275,134.31,134.25,134.26,422600000.0
2009-09-18 03:51:00,134.265,134.275,134.24,134.245,363600000.0
2009-09-18 03:52:00,134.245,134.245,134.175,134.175,312100000.0
2009-09-18 03:53:00,134.175,134.21,134.165,134.19,231000000.0
2009-09-18 03:54:00,134.185,134.205,134.16,134.205,273800000.0
2009-09-18 03:55:00,134.205,134.205,134.13,134.13,242100000.0
2009-09-18 03:56:00,134.13,134.19,134.13,134.185,360700000.0
2009-09-18 03:57:00,134.19,134.195,134.12,134.14,397600000.0
2009-09-18 03:58:00,134.135,134.19,134.12,134.16,208700000.0
2009-09-18 03:59:00,134.155,134.165,134.13,134.14,386800000.0
2009-09-18 04:00:00,134.145,134.15,134.09,134.1,507700000.0
2009-09-18 04:01:00,134.1,134.155,134.1,134.12,322700000.0
2009-09-18 04:02:00,134.115,134.125,134.075,134.08,227400000.0
2009-09-18 04:03:00,134.075,134.125,134.07,134.115,258500000.0
2009-09-18 04:04:00,134.115,134.165,134.105,134.15,231900000.0
2009-09-18 04:05:00,134.155,134.18,134.155,134.175,131400000.0
2009-09-18 04:06:00,134.175,134.175,134.1,134.105,178900000.0
2009-09-18 04:07:00,134.11,134.125,134.105,134.11,206300000.0
2009-09-18 04:08:00,134.115,134.12,134.1,134.11,85000000.0
2009-09-18 04:09:00,134.115,134.135,134.115,134.125,134000000.0
2009-09-18 04:10:00,134.125,134.13,134.105,134.115,318700000.0
2009-09-18 04:11:00,134.125,134.125,134.1,134.105,206300000.0
2009-09-18 04:12:00,134.105,134.12,134.105,134.12,151600000.0
2009-09-18 04:13:00,134.115,134.125,134.11,134.125,135000000.0
2009-09-18 04:14:00,134.125,134.145,134.12,134.13,103300000.0
2009-09-18 04:15:00,134.135,134.135,134.105,134.105,208200000.0
2009-09-18 04:16:00,134.1,134.125,134.095,134.12,224800000.0
2009-09-18 04:17:00,134.12,134.12,134.09,134.1,171000000.0
2009-09-18 04:18:00,134.1,134.16,134.1,134.13,329600000.0
2009-09-18 04:19:00,134.13,134.145,134.125,134.13,128500000.0
2009-09-18 04:20:00,134.135,134.135,134.11,134.11,189900000.0
2009-09-18 04:21:00,134.11,134.145,134.11,134.145,420800000.0
2009-09-18 04:22:00,134.145,134.145,134.135,134.14,84600000.0
2009-09-18 04:23:00,134.14,134.145,134.105,134.115,273900000.0
2009-09-18 04:24:00,134.115,134.12,134.095,134.11,405200000.0
2009-09-18 04:25:00,134.1,134.105,134.06,134.085,318000000.0
2009-09-18 04:26:00,134.085,134.125,134.075,134.115,383200000.0
2009-09-18 04:27:00,134.115,134.115,134.1,134.11,142300000.0
2009-09-18 04:28:00,134.12,134.16,134.11,134.145,179300000.0
2009-09-18 04:29:00,134.145,134.205,134.13,134.2,393300000.0
2009-09-18 04:30:00,134.2,134.2,134.165,134.165,378200000.0
2009-09-18 04:31:00,134.175,134.18,134.165,134.18,196900000.0
2009-09-18 04:32:00,134.175,134.21,134.15,134.205,119100000.0
2009-09-18 04:33:00,134.205,134.26,134.195,134.25,203500000.0
2009-09-18 04:34:00,134.25,134.28,134.235,134.24,357800000.0
2009-09-18 04:35:00,134.24,134.275,134.24,134.26,409400000.0
2009-09-18 04:36:00,134.255,134.3,134.25,134.295,286900000.0
2009-09-18 04:37:00,134.295,134.355,134.285,134.345,927699998.0
2009-09-18 04:38:00,134.34,134.34,134.3,134.31,622100000.0
2009-09-18 04:39:00,134.31,134.325,134.305,134.31,321300000.0
2009-09-18 04:40:00,134.31,134.32,134.305,134.305,288200000.0
2009-09-18 04:41:00,134.305,134.305,134.26,134.28,315999999.0
2009-09-18 04:42:00,134.28,134.3,134.25,134.27,286600000.0
2009-09-18 04:43:00,134.275,134.29,134.265,134.275,281200000.0
2009-09-18 04:44:00,134.275,134.31,134.275,134.295,278300000.0
2009-09-18 04:45:00,134.295,134.335,134.28,134.32,280900000.0
2009-09-18 04:46:00,134.325,134.325,134.305,134.305,181200000.0
2009-09-18 04:47:00,134.305,134.35,134.29,134.335,608100000.0
2009-09-18 04:48:00,134.325,134.43,134.31,134.355,520000000.0
2009-09-18 04:49:00,134.355,134.355,134.305,134.31,401000000.0
2009-09-18 04:50:00,134.31,134.32,134.305,134.315,159900000.0
2009-09-18 04:51:00,134.31,134.325,134.29,134.29,195400000.0
2009-09-18 04:52:00,134.29,134.315,134.27,134.315,213100000.0
2009-09-18 04:53:00,134.31,134.33,134.295,134.295,248100000.0
2009-09-18 04:54:00,134.3,134.32,134.295,134.315,151400000.0
2009-09-18 04:55:00,134.315,134.315,134.285,134.285,242800000.0
2009-09-18 04:56:00,134.285,134.305,134.285,134.295,201700000.0
2009-09-18 04:57:00,134.295,134.345,134.29,134.3,377900000.0
2009-09-18 04:58:00,134.3,134.305,134.295,134.3,118600000.0
2009-09-18 04:59:00,134.3,134.32,134.3,134.315,111400000.0
2009-09-18 05:00:00,134.305,134.33,134.3,134.33,218100000.0
2009-09-18 05:01:00,134.335,134.335,134.295,134.305,189500000.0
2009-09-18 05:02:00,134.3,134.305,134.295,134.305,94400000.0
2009-09-18 05:03:00,134.305,134.305,134.27,134.28,98100000.0
2009-09-18 05:04:00,134.28,134.28,134.235,134.235,231000000.0
2009-09-18 05:05:00,134.235,134.285,134.23,134.265,123500000.0
2009-09-18 05:06:00,134.275,134.29,134.265,134.27,202600000.0
2009-09-18 05:07:00,134.27,134.29,134.27,134.29,35500000.0
2009-09-18 05:08:00,134.29,134.29,134.275,134.28,69500000.0
2009-09-18 05:09:00,134.28,134.315,134.28,134.31,242500000.0
2009-09-18 05:10:00,134.305,134.325,134.305,134.315,69200000.0
2009-09-18 05:11:00,134.315,134.315,134.265,134.265,211600000.0
2009-09-18 05:12:00,134.27,134.27,134.235,134.245,121400000.0
2009-09-18 05:13:00,134.245,134.26,134.24,134.255,314200000.0
2009-09-18 05:14:00,134.255,134.255,134.245,134.245,76400000.0
2009-09-18 05:15:00,134.245,134.265,134.245,134.255,116900000.0
2009-09-18 05:16:00,134.255,134.265,134.255,134.265,93500000.0
2009-09-18 05:17:00,134.265,134.265,134.255,134.265,80800000.0
2009-09-18 05:18:00,134.26,134.26,134.215,134.215,313300000.0
2009-09-18 05:19:00,134.22,134.235,134.215,134.235,202100000.0
2009-09-18 05:20:00,134.23,134.245,134.225,134.23,249600000.0
2009-09-18 05:21:00,134.225,134.235,134.22,134.225,166800000.0
2009-09-18 05:22:00,134.225,134.225,134.22,134.225,99900000.0
2009-09-18 05:23:00,134.22,134.225,134.215,134.225,130400000.0
2009-09-18 05:24:00,134.225,134.225,134.205,134.22,171500000.0
2009-09-18 05:25:00,134.22,134.25,134.22,134.23,143900000.0
2009-09-18 05:26:00,134.23,134.275,134.23,134.275,62300000.0
2009-09-18 05:27:00,134.265,134.27,134.225,134.24,263200000.0
2009-09-18 05:28:00,134.24,134.265,134.24,134.255,264800000.0
2009-09-18 05:29:00,134.26,134.295,134.255,134.28,304700000.0
2009-09-18 05:30:00,134.28,134.285,134.255,134.265,188200000.0
2009-09-18 05:31:00,134.27,134.295,134.26,134.295,108900000.0
2009-09-18 05:32:00,134.295,134.3,134.255,134.26,329500000.0
2009-09-18 05:33:00,134.26,134.265,134.255,134.255,345200000.0
2009-09-18 05:34:00,134.255,134.275,134.25,134.25,431200000.0
2009-09-18 05:35:00,134.25,134.265,134.25,134.25,193800000.0
2009-09-18 05:36:00,134.25,134.265,134.25,134.25,144000000.0
2009-09-18 05:37:00,134.25,134.255,134.23,134.25,204700000.0
2009-09-18 05:38:00,134.25,134.26,134.245,134.25,186300000.0
2009-09-18 05:39:00,134.245,134.25,134.225,134.23,200200000.0
2009-09-18 05:40:00,134.24,134.245,134.23,134.23,93700000.0
2009-09-18 05:41:00,134.23,134.245,134.215,134.215,185900000.0
2009-09-18 05:42:00,134.215,134.235,134.21,134.235,410700000.0
2009-09-18 05:43:00,134.235,134.265,134.225,134.265,255900000.0
2009-09-18 05:44:00,134.26,134.26,134.215,134.22,126200000.0
2009-09-18 05:45:00,134.22,134.25,134.22,134.225,247500000.0
2009-09-18 05:46:00,134.225,134.235,134.205,134.22,207300000.0
2009-09-18 05:47:00,134.22,134.245,134.215,134.245,97800000.0
2009-09-18 05:48:00,134.245,134.25,134.23,134.23,99800000.0
2009-09-18 05:49:00,134.24,134.24,134.215,134.225,171200000.0
2009-09-18 05:50:00,134.225,134.24,134.22,134.24,143700000.0
2009-09-18 05:51:00,134.25,134.25,134.23,134.235,83500000.0
2009-09-18 05:52:00,134.235,134.245,134.215,134.215,114300000.0
2009-09-18 05:53:00,134.215,134.225,134.215,134.215,114600000.0
2009-09-18 05:54:00,134.215,134.225,134.215,134.22,34800000.0
2009-09-18 05:55:00,134.22,134.22,134.215,134.22,58200000.0
2009-09-18 05:56:00,134.225,134.24,134.225,134.235,130700000.0
2009-09-18 05:57:00,134.235,134.25,134.235,134.25,87200000.0
2009-09-18 05:58:00,134.255,134.265,134.24,134.255,192800000.0
2009-09-18 05:59:00,134.255,134.255,134.235,134.25,126000000.0
2009-09-18 06:00:00,134.255,134.26,134.245,134.255,165800000.0
2009-09-18 06:01:00,134.255,134.26,134.235,134.235,233000000.0
2009-09-18 06:02:00,134.235,134.235,134.2,134.215,137000000.0
2009-09-18 06:03:00,134.215,134.215,134.205,134.21,88700000.0
2009-09-18 06:04:00,134.215,134.225,134.205,134.215,212200000.0
2009-09-18 06:05:00,134.215,134.215,134.175,134.175,218100000.0
2009-09-18 06:06:00,134.175,134.245,134.175,134.245,192500000.0
2009-09-18 06:07:00,134.245,134.255,134.215,134.23,362900000.0
2009-09-18 06:08:00,134.23,134.235,134.215,134.22,275400000.0
2009-09-18 06:09:00,134.22,134.265,134.22,134.265,321200000.0
2009-09-18 06:10:00,134.265,134.28,134.25,134.255,169100000.0
2009-09-18 06:11:00,134.255,134.255,134.21,134.235,210600000.0
2009-09-18 06:12:00,134.235,134.235,134.225,134.23,31300000.0
2009-09-18 06:13:00,134.23,134.23,134.195,134.21,133700000.0
2009-09-18 06:14:00,134.21,134.225,134.205,134.205,272700000.0
2009-09-18 06:15:00,134.21,134.215,134.2,134.205,287300000.0
2009-09-18 06:16:00,134.205,134.245,134.205,134.24,224800000.0
2009-09-18 06:17:00,134.24,134.24,134.225,134.225,126500000.0
2009-09-18 06:18:00,134.225,134.235,134.185,134.195,141800000.0
2009-09-18 06:19:00,134.195,134.195,134.155,134.16,301500000.0
2009-09-18 06:20:00,134.165,134.195,134.16,134.19,250500000.0
2009-09-18 06:21:00,134.175,134.205,134.175,134.205,152600000.0
2009-09-18 06:22:00,134.205,134.21,134.2,134.205,191300000.0
2009-09-18 06:23:00,134.205,134.24,134.205,134.235,173300000.0
2009-09-18 06:24:00,134.235,134.245,134.195,134.215,202800000.0
2009-09-18 06:25:00,134.205,134.22,134.205,134.215,230700000.0
2009-09-18 06:26:00,134.215,134.23,134.215,134.225,100400000.0
2009-09-18 06:27:00,134.225,134.245,134.225,134.24,212500000.0
2009-09-18 06:28:00,134.255,134.285,134.24,134.245,333300000.0
2009-09-18 06:29:00,134.245,134.255,134.245,134.255,125500000.0
2009-09-18 06:30:00,134.255,134.255,134.25,134.255,85800000.0
2009-09-18 06:31:00,134.255,134.255,134.235,134.235,238800000.0
2009-09-18 06:32:00,134.235,134.25,134.225,134.24,309100000.0
2009-09-18 06:33:00,134.24,134.255,134.24,134.245,210500000.0
2009-09-18 06:34:00,134.245,134.255,134.23,134.24,179500000.0
2009-09-18 06:35:00,134.24,134.25,134.24,134.25,24000000.0
2009-09-18 06:36:00,134.25,134.26,134.22,134.23,197600000.0
2009-09-18 06:37:00,134.235,134.235,134.215,134.22,163300000.0
2009-09-18 06:38:00,134.225,134.245,134.225,134.245,311800000.0
2009-09-18 06:39:00,134.245,134.27,134.245,134.265,177200000.0
2009-09-18 06:40:00,134.265,134.295,134.265,134.285,283200000.0
2009-09-18 06:41:00,134.285,134.325,134.28,134.29,155300000.0
2009-09-18 06:42:00,134.295,134.325,134.295,134.325,181100000.0
2009-09-18 06:43:00,134.32,134.325,134.305,134.315,105100000.0
2009-09-18 06:44:00,134.315,134.325,134.31,134.325,106800000.0
2009-09-18 06:45:00,134.325,134.325,134.315,134.315,75700000.0
2009-09-18 06:46:00,134.32,134.325,134.285,134.31,220300000.0
2009-09-18 06:47:00,134.31,134.325,134.285,134.295,297600000.0
2009-09-18 06:48:00,134.29,134.31,134.29,134.305,164600000.0
2009-09-18 06:49:00,134.305,134.31,134.295,134.305,167700000.0
2009-09-18 06:50:00,134.305,134.31,134.305,134.31,46200000.0
2009-09-18 06:51:00,134.31,134.32,134.31,134.32,71200000.0
2009-09-18 06:52:00,134.315,134.32,134.31,134.315,135100000.0
2009-09-18 06:53:00,134.315,134.315,134.275,134.305,200300000.0
2009-09-18 06:54:00,134.31,134.31,134.285,134.3,211700000.0
2009-09-18 06:55:00,134.31,134.315,134.28,134.285,193900000.0
2009-09-18 06:56:00,134.28,134.31,134.28,134.305,106700000.0
2009-09-18 06:57:00,134.305,134.305,134.28,134.28,175300000.0
2009-09-18 06:58:00,134.285,134.315,134.285,134.315,154400000.0
2009-09-18 06:59:00,134.315,134.315,134.3,134.315,162800000.0
2009-09-18 07:00:00,134.315,134.325,134.3,134.31,270400000.0
2009-09-18 07:01:00,134.305,134.305,134.29,134.295,98500000.0
2009-09-18 07:02:00,134.3,134.305,134.285,134.295,148800000.0
2009-09-18 07:03:00,134.295,134.315,134.295,134.305,124300000.0
2009-09-18 07:04:00,134.305,134.305,134.295,134.305,149000000.0
2009-09-18 07:05:00,134.305,134.31,134.295,134.31,118400000.0
2009-09-18 07:06:00,134.305,134.345,134.305,134.34,274800000.0
2009-09-18 07:07:00,134.34,134.36,134.325,134.325,226300000.0
2009-09-18 07:08:00,134.325,134.335,134.325,134.335,129800000.0
2009-09-18 07:09:00,134.335,134.335,134.27,134.27,147000000.0
2009-09-18 07:10:00,134.27,134.29,134.25,134.26,345900000.0
2009-09-18 07:11:00,134.26,134.265,134.255,134.265,87100000.0
2009-09-18 07:12:00,134.265,134.265,134.235,134.25,306800000.0
2009-09-18 07:13:00,134.25,134.265,134.23,134.26,201900000.0
2009-09-18 07:14:00,134.26,134.265,134.23,134.235,290300000.0
2009-09-18 07:15:00,134.235,134.245,134.22,134.22,276100000.0
2009-09-18 07:16:00,134.22,134.23,134.2,134.205,259500000.0
2009-09-18 07:17:00,134.2,134.205,134.155,134.155,391500000.0
2009-09-18 07:18:00,134.155,134.2,134.155,134.185,323400000.0
2009-09-18 07:19:00,134.19,134.205,134.19,134.19,109100000.0
2009-09-18 07:20:00,134.195,134.195,134.19,134.195,94100000.0
2009-09-18 07:21:00,134.2,134.225,134.2,134.225,258800000.0
2009-09-18 07:22:00,134.23,134.23,134.205,134.21,286300000.0
2009-09-18 07:23:00,134.21,134.225,134.21,134.215,113600000.0
2009-09-18 07:24:00,134.215,134.215,134.21,134.21,51600000.0
2009-09-18 07:25:00,134.215,134.215,134.195,134.205,80600000.0
2009-09-18 07:26:00,134.2,134.22,134.2,134.215,95500000.0
2009-09-18 07:27:00,134.22,134.22,134.195,134.195,387800000.0
2009-09-18 07:28:00,134.195,134.195,134.155,134.155,321500000.0
2009-09-18 07:29:00,134.155,134.175,134.145,134.145,329900000.0
2009-09-18 07:30:00,134.145,134.185,134.13,134.175,278200000.0
2009-09-18 07:31:00,134.175,134.245,134.175,134.23,244100000.0
2009-09-18 07:32:00,134.23,134.235,134.205,134.22,194100000.0
2009-09-18 07:33:00,134.22,134.225,134.215,134.215,187200000.0
2009-09-18 07:34:00,134.215,134.22,134.195,134.205,200300000.0
2009-09-18 07:35:00,134.205,134.215,134.175,134.175,258600000.0
2009-09-18 07:36:00,134.18,134.18,134.13,134.15,363400000.0
2009-09-18 07:37:00,134.155,134.155,134.11,134.125,250600000.0
2009-09-18 07:38:00,134.125,134.135,134.11,134.115,309400000.0
2009-09-18 07:39:00,134.11,134.125,134.085,134.105,388000000.0
2009-09-18 07:40:00,134.1,134.13,134.1,134.11,443900000.0
2009-09-18 07:41:00,134.115,134.125,134.095,134.1,265900000.0
2009-09-18 07:42:00,134.1,134.105,134.095,134.1,422600000.0
2009-09-18 07:43:00,134.105,134.165,134.095,134.155,265000000.0
2009-09-18 07:44:00,134.16,134.16,134.105,134.105,313500000.0
2009-09-18 07:45:00,134.105,134.135,134.095,134.1,426000000.0
2009-09-18 07:46:00,134.105,134.11,134.08,134.09,377400000.0
2009-09-18 07:47:00,134.08,134.105,134.07,134.095,280900000.0
2009-09-18 07:48:00,134.095,134.125,134.085,134.115,251000000.0
2009-09-18 07:49:00,134.115,134.15,134.11,134.145,226500000.0
2009-09-18 07:50:00,134.145,134.145,134.11,134.11,348800000.0
2009-09-18 07:51:00,134.105,134.135,134.095,134.135,264900000.0
2009-09-18 07:52:00,134.135,134.18,134.125,134.16,353300000.0
2009-09-18 07:53:00,134.16,134.175,134.155,134.16,206500000.0
2009-09-18 07:54:00,134.16,134.205,134.15,134.195,334300000.0
2009-09-18 07:55:00,134.2,134.21,134.14,134.145,365400000.0
2009-09-18 07:56:00,134.145,134.17,134.135,134.16,236900000.0
2009-09-18 07:57:00,134.145,134.165,134.145,134.16,154700000.0
2009-09-18 07:58:00,134.16,134.185,134.16,134.17,145300000.0
2009-09-18 07:59:00,134.17,134.17,134.14,134.14,130800000.0
2009-09-18 08:00:00,134.14,134.165,134.135,134.135,286500000.0
2009-09-18 08:01:00,134.135,134.175,134.135,134.17,330700000.0
2009-09-18 08:02:00,134.165,134.2,134.165,134.195,279500000.0
2009-09-18 08:03:00,134.2,134.2,134.135,134.165,366200000.0
2009-09-18 08:04:00,134.165,134.175,134.15,134.16,300000000.0
2009-09-18 08:05:00,134.155,134.18,134.15,134.17,307600000.0
2009-09-18 08:06:00,134.165,134.19,134.145,134.165,378200000.0
2009-09-18 08:07:00,134.16,134.175,134.15,134.155,228700000.0
2009-09-18 08:08:00,134.15,134.195,134.15,134.195,323400000.0
2009-09-18 08:09:00,134.195,134.21,134.175,134.185,282100000.0
2009-09-18 08:10:00,134.185,134.225,134.185,134.225,190400000.0
2009-09-18 08:11:00,134.225,134.245,134.21,134.215,194800000.0
2009-09-18 08:12:00,134.215,134.215,134.18,134.195,214100000.0
2009-09-18 08:13:00,134.195,134.21,134.19,134.205,384900000.0
2009-09-18 08:14:00,134.195,134.205,134.15,134.15,622400000.0
2009-09-18 08:15:00,134.155,134.185,134.155,134.175,491400000.0
2009-09-18 08:16:00,134.175,134.175,134.155,134.17,230900000.0
2009-09-18 08:17:00,134.165,134.18,134.16,134.18,143300000.0
2009-09-18 08:18:00,134.165,134.17,134.145,134.145,235800000.0
2009-09-18 08:19:00,134.15,134.18,134.145,134.17,223000000.0
2009-09-18 08:20:00,134.175,134.2,134.17,134.185,129000000.0
2009-09-18 08:21:00,134.185,134.2,134.18,134.19,268900000.0
2009-09-18 08:22:00,134.195,134.23,134.195,134.21,335100001.0
2009-09-18 08:23:00,134.21,134.215,134.17,134.17,116900000.0
2009-09-18 08:24:00,134.17,134.195,134.17,134.185,88100000.0
2009-09-18 08:25:00,134.185,134.185,134.145,134.16,319300000.0
2009-09-18 08:26:00,134.16,134.175,134.13,134.17,219100000.0
2009-09-18 08:27:00,134.17,134.185,134.125,134.13,189300000.0
2009-09-18 08:28:00,134.13,134.155,134.115,134.12,248400000.0
2009-09-18 08:29:00,134.12,134.125,134.105,134.11,399300000.0
2009-09-18 08:30:00,134.105,134.105,134.03,134.055,351800000.0
2009-09-18 08:31:00,134.055,134.06,134.045,134.045,343300000.0
2009-09-18 08:32:00,134.045,134.09,134.045,134.085,303200000.0
2009-09-18 08:33:00,134.085,134.085,133.98,134.01,580600000.0
2009-09-18 08:34:00,134.005,134.005,133.95,133.975,285400000.0
2009-09-18 08:35:00,133.97,134.025,133.97,134.02,304800000.0
2009-09-18 08:36:00,134.02,134.02,133.995,134.0,233300000.0
2009-09-18 08:37:00,133.995,134.0,133.965,133.965,280800000.0
2009-09-18 08:38:00,133.965,133.99,133.965,133.975,218100000.0
2009-09-18 08:39:00,133.985,133.99,133.925,133.96,383800000.0
2009-09-18 08:40:00,133.96,133.99,133.955,133.96,243500000.0
2009-09-18 08:41:00,133.96,134.005,133.955,133.985,341299999.0
2009-09-18 08:42:00,133.985,133.985,133.915,133.945,454300000.0
2009-09-18 08:43:00,133.93,133.965,133.92,133.94,433500000.0
2009-09-18 08:44:00,133.94,133.965,133.92,133.95,365400000.0
2009-09-18 08:45:00,133.95,133.96,133.875,133.88,442700000.0
2009-09-18 08:46:00,133.88,133.88,133.79,133.815,397000000.0
2009-09-18 08:47:00,133.815,133.835,133.74,133.785,522500001.0
2009-09-18 08:48:00,133.785,133.83,133.785,133.825,183300000.0
2009-09-18 08:49:00,133.83,133.835,133.8,133.815,326300000.0
2009-09-18 08:50:00,133.815,133.855,133.815,133.845,334100000.0
2009-09-18 08:51:00,133.845,133.87,133.84,133.855,279100000.0
2009-09-18 08:52:00,133.855,133.89,133.855,133.865,222900000.0
2009-09-18 08:53:00,133.865,133.91,133.865,133.905,225700000.0
2009-09-18 08:54:00,133.91,133.91,133.845,133.865,461700000.0
2009-09-18 08:55:00,133.865,133.88,133.805,133.81,495400000.0
2009-09-18 08:56:00,133.81,133.825,133.8,133.825,316000000.0
2009-09-18 08:57:00,133.82,133.825,133.775,133.79,542200000.0
2009-09-18 08:58:00,133.785,133.82,133.785,133.815,319600000.0
2009-09-18 08:59:00,133.82,133.885,133.815,133.87,427700000.0
2009-09-18 09:00:00,133.87,133.915,133.86,133.9,459800000.0
2009-09-18 09:01:00,133.9,133.91,133.855,133.88,410000000.0
2009-09-18 09:02:00,133.88,133.89,133.83,133.88,304400000.0
2009-09-18 09:03:00,133.88,133.92,133.875,133.91,347400000.0
2009-09-18 09:04:00,133.905,133.92,133.895,133.915,335100000.0
2009-09-18 09:05:00,133.915,133.915,133.82,133.86,570800002.0
2009-09-18 09:06:00,133.865,133.87,133.835,133.835,406900000.0
2009-09-18 09:07:00,133.835,133.88,133.815,133.86,415900001.0
2009-09-18 09:08:00,133.865,133.885,133.855,133.88,168700000.0
2009-09-18 09:09:00,133.88,133.91,133.87,133.87,291300000.0
2009-09-18 09:10:00,133.87,133.915,133.87,133.895,355400000.0
2009-09-18 09:11:00,133.895,133.91,133.88,133.885,200900000.0
2009-09-18 09:12:00,133.885,133.9,133.88,133.895,184200000.0
2009-09-18 09:13:00,133.88,133.88,133.81,133.815,382800000.0
2009-09-18 09:14:00,133.815,133.87,133.815,133.845,396200000.0
2009-09-18 09:15:00,133.84,133.86,133.825,133.83,274500000.0
2009-09-18 09:16:00,133.83,133.83,133.785,133.785,190600000.0
2009-09-18 09:17:00,133.785,133.825,133.785,133.815,319000001.0
2009-09-18 09:18:00,133.815,133.83,133.795,133.825,325100003.0
2009-09-18 09:19:00,133.825,133.905,133.805,133.895,462800000.0
2009-09-18 09:20:00,133.9,133.905,133.885,133.905,270400000.0
2009-09-18 09:21:00,133.905,133.94,133.905,133.925,351200000.0
2009-09-18 09:22:00,133.935,133.945,133.925,133.94,288800000.0
2009-09-18 09:23:00,133.94,133.945,133.91,133.925,281500000.0
2009-09-18 09:24:00,133.92,133.92,133.89,133.915,217800000.0
2009-09-18 09:25:00,133.92,133.945,133.92,133.935,188900000.0
2009-09-18 09:26:00,133.935,133.945,133.905,133.925,201100000.0
2009-09-18 09:27:00,133.92,133.925,133.89,133.905,489700000.0
2009-09-18 09:28:00,133.905,133.93,133.895,133.925,678699995.0
2009-09-18 09:29:00,133.925,133.94,133.9,133.925,651099997.0
2009-09-18 09:30:00,133.925,134.025,133.92,134.025,510400000.0
2009-09-18 09:31:00,134.035,134.065,133.975,133.975,708600000.0
2009-09-18 09:32:00,133.975,134.04,133.97,134.04,466200000.0
2009-09-18 09:33:00,134.04,134.05,134.025,134.04,620999999.0
2009-09-18 09:34:00,134.035,134.055,134.02,134.02,662900000.0
2009-09-18 09:35:00,134.02,134.12,134.015,134.12,449399998.0
2009-09-18 09:36:00,134.12,134.165,134.1,134.155,750600001.0
2009-09-18 09:37:00,134.155,134.18,134.11,134.11,664300000.0
2009-09-18 09:38:00,134.11,134.14,134.085,134.14,472600000.0
2009-09-18 09:39:00,134.14,134.18,134.125,134.165,579100000.0
2009-09-18 09:40:00,134.165,134.19,134.11,134.135,729399998.0
2009-09-18 09:41:00,134.13,134.145,134.12,134.14,335800000.0
2009-09-18 09:42:00,134.14,134.15,134.12,134.12,448300003.0
2009-09-18 09:43:00,134.12,134.14,134.08,134.085,514700000.0
2009-09-18 09:44:00,134.085,134.09,134.025,134.045,541200000.0
2009-09-18 09:45:00,134.045,134.055,133.98,134.015,633200001.0
2009-09-18 09:46:00,134.01,134.015,133.985,133.995,217000001.0
2009-09-18 09:47:00,133.99,133.995,133.985,133.99,307099999.0
2009-09-18 09:48:00,133.995,134.01,133.975,133.975,322100001.0
2009-09-18 09:49:00,133.98,133.99,133.935,133.935,453499999.0
2009-09-18 09:50:00,133.935,133.955,133.905,133.91,504700000.0
2009-09-18 09:51:00,133.905,133.92,133.89,133.9,237299999.0
2009-09-18 09:52:00,133.895,133.92,133.885,133.9,407000001.0
2009-09-18 09:53:00,133.905,133.905,133.85,133.87,252500000.0
2009-09-18 09:54:00,133.87,133.88,133.805,133.85,466500000.0
2009-09-18 09:55:00,133.85,133.85,133.8,133.81,258100000.0
2009-09-18 09:56:00,133.81,133.88,133.805,133.87,703600002.0
2009-09-18 09:57:00,133.865,133.87,133.82,133.83,739199999.0
2009-09-18 09:58:00,133.825,133.855,133.8,133.8,813800000.0
2009-09-18 09:59:00,133.805,133.85,133.805,133.83,394900000.0
2009-09-18 10:00:00,133.83,133.87,133.785,133.795,623899999.0
2009-09-18 10:01:00,133.795,133.89,133.79,133.89,616900001.0
2009-09-18 10:02:00,133.89,133.895,133.83,133.84,612400000.0
2009-09-18 10:03:00,133.84,133.855,133.83,133.85,338900000.0
2009-09-18 10:04:00,133.855,133.865,133.825,133.84,462900000.0
2009-09-18 10:05:00,133.84,133.87,133.835,133.865,338500000.0
2009-09-18 10:06:00,133.865,133.885,133.86,133.87,457000001.0
2009-09-18 10:07:00,133.87,133.87,133.8,133.81,641499998.0
2009-09-18 10:08:00,133.81,133.83,133.805,133.815,360400000.0
2009-09-18 10:09:00,133.815,133.855,133.805,133.85,461600000.0
2009-09-18 10:10:00,133.85,133.88,133.83,133.875,153500000.0
2009-09-18 10:11:00,133.875,133.89,133.845,133.88,689700000.0
2009-09-18 10:12:00,133.86,133.895,133.83,133.845,840599999.0
2009-09-18 10:13:00,133.845,133.86,133.83,133.85,661199999.0
2009-09-18 10:14:00,133.855,133.855,133.785,133.795,808400000.0
2009-09-18 10:15:00,133.8,133.82,133.77,133.785,701100000.0
2009-09-18 10:16:00,133.785,133.81,133.74,133.755,604800000.0
2009-09-18 10:17:00,133.755,133.755,133.7,133.73,618200000.0
2009-09-18 10:18:00,133.735,133.76,133.705,133.745,676400000.0
2009-09-18 10:19:00,133.745,133.81,133.735,133.81,443600000.0
2009-09-18 10:20:00,133.81,133.84,133.805,133.825,464600000.0
2009-09-18 10:21:00,133.825,133.845,133.795,133.83,591700000.0
2009-09-18 10:22:00,133.83,133.86,133.825,133.855,442800000.0
2009-09-18 10:23:00,133.845,133.875,133.83,133.83,734200000.0
2009-09-18 10:24:00,133.83,133.86,133.83,133.84,461499999.0
2009-09-18 10:25:00,133.845,133.88,133.82,133.84,802599998.0
2009-09-18 10:26:00,133.84,133.86,133.815,133.835,632100002.0
2009-09-18 10:27:00,133.83,133.83,133.78,133.8,353700000.0
2009-09-18 10:28:00,133.8,133.86,133.8,133.845,292400000.0
2009-09-18 10:29:00,133.845,133.865,133.825,133.85,538600000.0
2009-09-18 10:30:00,133.845,133.865,133.84,133.84,700800000.0
2009-09-18 10:31:00,133.84,133.845,133.755,133.775,786200000.0
2009-09-18 10:32:00,133.77,133.81,133.77,133.775,308600000.0
2009-09-18 10:33:00,133.775,133.785,133.76,133.78,811600000.0
2009-09-18 10:34:00,133.78,133.79,133.77,133.78,850499999.0
2009-09-18 10:35:00,133.78,133.82,133.775,133.775,750400001.0
2009-09-18 10:36:00,133.775,133.8,133.77,133.8,459400000.0
2009-09-18 10:37:00,133.8,133.84,133.8,133.83,198600000.0
2009-09-18 10:38:00,133.83,133.845,133.82,133.84,599100000.0
2009-09-18 10:39:00,133.84,133.865,133.815,133.83,445299999.0
2009-09-18 10:40:00,133.825,133.83,133.795,133.795,589600005.0
2009-09-18 10:41:00,133.79,133.79,133.76,133.77,501700001.0
2009-09-18 10:42:00,133.77,133.775,133.75,133.77,175400000.0
2009-09-18 10:43:00,133.77,133.86,133.77,133.81,594200001.0
2009-09-18 10:44:00,133.81,133.84,133.81,133.83,646200000.0
2009-09-18 10:45:00,133.83,133.83,133.805,133.815,267600000.0
2009-09-18 10:46:00,133.815,133.845,133.8,133.835,574800000.0
2009-09-18 10:47:00,133.835,133.845,133.805,133.83,513399999.0
2009-09-18 10:48:00,133.83,133.845,133.815,133.82,156400000.0
2009-09-18 10:49:00,133.82,133.875,133.815,133.84,345100000.0
2009-09-18 10:50:00,133.84,133.87,133.84,133.855,577600000.0
2009-09-18 10:51:00,133.855,133.86,133.825,133.825,496700000.0
2009-09-18 10:52:00,133.825,133.84,133.825,133.825,173900000.0
2009-09-18 10:53:00,133.825,133.845,133.81,133.825,268300000.0
2009-09-18 10:54:00,133.82,133.83,133.795,133.825,287400000.0
2009-09-18 10:55:00,133.825,133.825,133.81,133.82,550700000.0
2009-09-18 10:56:00,133.81,133.815,133.805,133.805,502800003.0
2009-09-18 10:57:00,133.8,133.815,133.795,133.81,209900000.0
2009-09-18 10:58:00,133.81,133.825,133.805,133.825,214600000.0
2009-09-18 10:59:00,133.825,133.825,133.77,133.77,426400000.0
2009-09-18 11:00:00,133.77,133.79,133.745,133.76,197300000.0
2009-09-18 11:01:00,133.76,133.765,133.74,133.765,231900000.0
2009-09-18 11:02:00,133.77,133.77,133.75,133.76,76400000.0
2009-09-18 11:03:00,133.76,133.785,133.76,133.765,219900000.0
2009-09-18 11:04:00,133.765,133.765,133.73,133.735,265000000.0
2009-09-18 11:05:00,133.735,133.74,133.715,133.725,260899999.0
2009-09-18 11:06:00,133.725,133.74,133.715,133.715,304500000.0
2009-09-18 11:07:00,133.72,133.74,133.72,133.73,461000000.0
2009-09-18 11:08:00,133.735,133.76,133.71,133.76,351700000.0
2009-09-18 11:09:00,133.75,133.765,133.745,133.765,347900002.0
2009-09-18 11:10:00,133.765,133.77,133.755,133.76,240300000.0
2009-09-18 11:11:00,133.76,133.77,133.735,133.765,382600001.0
2009-09-18 11:12:00,133.765,133.79,133.765,133.78,584500000.0
2009-09-18 11:13:00,133.78,133.805,133.78,133.785,530400000.0
2009-09-18 11:14:00,133.785,133.825,133.78,133.82,716300001.0
2009-09-18 11:15:00,133.82,133.83,133.805,133.82,598000000.0
2009-09-18 11:16:00,133.82,133.825,133.815,133.815,331500000.0
2009-09-18 11:17:00,133.815,133.815,133.785,133.79,532000000.0
2009-09-18 11:18:00,133.79,133.82,133.785,133.82,589800000.0
2009-09-18 11:19:00,133.825,133.83,133.805,133.83,471400000.0
2009-09-18 11:20:00,133.83,133.85,133.825,133.835,341000000.0
2009-09-18 11:21:00,133.84,133.84,133.82,133.83,437100000.0
2009-09-18 11:22:00,133.83,133.83,133.81,133.81,215600000.0
2009-09-18 11:23:00,133.82,133.845,133.82,133.84,513100000.0
2009-09-18 11:24:00,133.845,133.865,133.84,133.865,76000000.0
2009-09-18 11:25:00,133.87,133.88,133.87,133.875,317200000.0
2009-09-18 11:26:00,133.875,133.895,133.86,133.89,777000002.0
2009-09-18 11:27:00,133.89,134.28,133.885,134.145,512400001.0
2009-09-18 11:28:00,134.14,134.15,134.04,134.145,811400000.0
2009-09-18 11:29:00,134.145,134.2,134.04,134.2,777400000.0
2009-09-18 11:30:00,134.21,134.265,134.17,134.21,563000001.0
2009-09-18 11:31:00,134.215,134.215,134.125,134.135,761199999.0
2009-09-18 11:32:00,134.135,134.18,134.105,134.18,590400000.0
2009-09-18 11:33:00,134.18,134.235,134.165,134.2,510200000.0
2009-09-18 11:34:00,134.21,134.225,134.195,134.21,513400000.0
2009-09-18 11:35:00,134.22,134.225,134.215,134.22,166600000.0
2009-09-18 11:36:00,134.22,134.275,134.21,134.26,259000000.0
2009-09-18 11:37:00,134.225,134.23,134.2,134.215,271800000.0
2009-09-18 11:38:00,134.215,134.215,134.155,134.155,378900000.0
2009-09-18 11:39:00,134.16,134.16,134.125,134.15,356900000.0
2009-09-18 11:40:00,134.15,134.175,134.135,134.145,664100000.0
2009-09-18 11:41:00,134.145,134.15,134.07,134.08,514000000.0
2009-09-18 11:42:00,134.08,134.155,134.08,134.135,372700000.0
2009-09-18 11:43:00,134.125,134.15,134.115,134.125,108600000.0
2009-09-18 11:44:00,134.13,134.175,134.115,134.155,285800000.0
2009-09-18 11:45:00,134.155,134.2,134.155,134.2,474500000.0
2009-09-18 11:46:00,134.2,134.265,134.2,134.2,553200000.0
2009-09-18 11:47:00,134.2,134.21,134.185,134.195,565600000.0
2009-09-18 11:48:00,134.2,134.215,134.19,134.2,165400000.0
2009-09-18 11:49:00,134.2,134.2,134.17,134.185,269800000.0
2009-09-18 11:50:00,134.185,134.19,134.17,134.175,452900000.0
2009-09-18 11:51:00,134.175,134.21,134.165,134.2,460600000.0
2009-09-18 11:52:00,134.195,134.215,134.19,134.2,373900000.0
2009-09-18 11:53:00,134.2,134.22,134.195,134.2,400100000.0
2009-09-18 11:54:00,134.2,134.22,134.195,134.205,361600000.0
2009-09-18 11:55:00,134.205,134.21,134.175,134.205,304200000.0
2009-09-18 11:56:00,134.205,134.215,134.185,134.215,531000000.0
2009-09-18 11:57:00,134.215,134.26,134.215,134.245,532500000.0
2009-09-18 11:58:00,134.25,134.25,134.22,134.23,174700000.0
2009-09-18 11:59:00,134.23,134.26,134.225,134.26,327400000.0
2009-09-18 12:00:00,134.26,134.29,134.26,134.29,277500000.0
2009-09-18 12:01:00,134.285,134.3,134.26,134.285,513600000.0
2009-09-18 12:02:00,134.295,134.325,134.275,134.31,443200000.0
2009-09-18 12:03:00,134.305,134.32,134.295,134.295,282700000.0
2009-09-18 12:04:00,134.3,134.325,134.3,134.32,295700000.0
2009-09-18 12:05:00,134.325,134.33,134.315,134.32,274900000.0
2009-09-18 12:06:00,134.32,134.325,134.29,134.295,303900000.0
2009-09-18 12:07:00,134.295,134.305,134.265,134.3,390200000.0
2009-09-18 12:08:00,134.295,134.305,134.29,134.29,368800000.0
2009-09-18 12:09:00,134.29,134.305,134.265,134.265,229700000.0
2009-09-18 12:10:00,134.265,134.275,134.255,134.265,164900000.0
2009-09-18 12:11:00,134.27,134.28,134.265,134.27,167500000.0
2009-09-18 12:12:00,134.27,134.27,134.25,134.27,161500000.0
2009-09-18 12:13:00,134.255,134.28,134.255,134.275,205700000.0
2009-09-18 12:14:00,134.275,134.28,134.24,134.275,385700000.0
2009-09-18 12:15:00,134.275,134.285,134.23,134.235,240500001.0
2009-09-18 12:16:00,134.24,134.24,134.22,134.22,182900000.0
2009-09-18 12:17:00,134.225,134.225,134.2,134.21,280399999.0
2009-09-18 12:18:00,134.22,134.235,134.215,134.23,168800000.0
2009-09-18 12:19:00,134.23,134.235,134.215,134.215,284200000.0
2009-09-18 12:20:00,134.215,134.215,134.2,134.2,236100000.0
2009-09-18 12:21:00,134.2,134.2,134.17,134.175,180400000.0
2009-09-18 12:22:00,134.175,134.19,134.175,134.185,268200000.0
2009-09-18 12:23:00,134.185,134.205,134.175,134.19,304800000.0
2009-09-18 12:24:00,134.19,134.225,134.19,134.22,187800000.0
2009-09-18 12:25:00,134.225,134.29,134.225,134.28,88400000.0
2009-09-18 12:26:00,134.28,134.285,134.255,134.255,223800000.0
2009-09-18 12:27:00,134.255,134.305,134.255,134.29,295900000.0
2009-09-18 12:28:00,134.29,134.36,134.285,134.345,336900000.0
2009-09-18 12:29:00,134.345,134.355,134.335,134.345,205100000.0
2009-09-18 12:30:00,134.345,134.345,134.335,134.34,214400000.0
2009-09-18 12:31:00,134.335,134.365,134.32,134.365,431900000.0
2009-09-18 12:32:00,134.36,134.36,134.325,134.335,329300000.0
2009-09-18 12:33:00,134.33,134.35,134.315,134.35,214400000.0
2009-09-18 12:34:00,134.35,134.35,134.315,134.32,499500000.0
2009-09-18 12:35:00,134.32,134.32,134.28,134.28,143000000.0
2009-09-18 12:36:00,134.28,134.29,134.255,134.28,196700000.0
2009-09-18 12:37:00,134.285,134.285,134.255,134.265,192800000.0
2009-09-18 12:38:00,134.265,134.28,134.26,134.275,171900000.0
2009-09-18 12:39:00,134.28,134.28,134.23,134.26,312700000.0
2009-09-18 12:40:00,134.26,134.26,134.23,134.23,286500000.0
2009-09-18 12:41:00,134.225,134.235,134.195,134.215,412600000.0
2009-09-18 12:42:00,134.215,134.225,134.215,134.215,347700000.0
2009-09-18 12:43:00,134.22,134.225,134.21,134.22,136100000.0
2009-09-18 12:44:00,134.22,134.29,134.22,134.25,250700000.0
2009-09-18 12:45:00,134.245,134.255,134.24,134.245,179200000.0
2009-09-18 12:46:00,134.245,134.25,134.245,134.25,52800000.0
2009-09-18 12:47:00,134.25,134.25,134.215,134.22,202000000.0
2009-09-18 12:48:00,134.225,134.225,134.21,134.21,109600000.0
2009-09-18 12:49:00,134.21,134.23,134.21,134.23,52300000.0
2009-09-18 12:50:00,134.235,134.235,134.215,134.215,137900000.0
2009-09-18 12:51:00,134.22,134.245,134.22,134.23,106200000.0
2009-09-18 12:52:00,134.23,134.255,134.225,134.255,166700000.0
2009-09-18 12:53:00,134.26,134.26,134.195,134.215,337500000.0
2009-09-18 12:54:00,134.215,134.215,134.185,134.195,362300000.0
2009-09-18 12:55:00,134.195,134.235,134.185,134.225,348800000.0
2009-09-18 12:56:00,134.225,134.255,134.225,134.255,69600000.0
2009-09-18 12:57:00,134.255,134.305,134.245,134.26,302800000.0
2009-09-18 12:58:00,134.26,134.27,134.26,134.26,98300000.0
2009-09-18 12:59:00,134.26,134.265,134.245,134.26,253200000.0
2009-09-18 13:00:00,134.26,134.285,134.26,134.265,267100000.0
2009-09-18 13:01:00,134.265,134.295,134.265,134.29,271499999.0
2009-09-18 13:02:00,134.295,134.31,134.255,134.265,374899999.0
2009-09-18 13:03:00,134.26,134.26,134.215,134.215,158100000.0
2009-09-18 13:04:00,134.215,134.24,134.195,134.195,197900000.0
2009-09-18 13:05:00,134.19,134.195,134.175,134.19,215800000.0
2009-09-18 13:06:00,134.185,134.205,134.16,134.185,403200000.0
2009-09-18 13:07:00,134.18,134.205,134.175,134.195,126000000.0
2009-09-18 13:08:00,134.195,134.245,134.195,134.23,306100000.0
2009-09-18 13:09:00,134.23,134.245,134.225,134.225,102700000.0
2009-09-18 13:10:00,134.23,134.25,134.225,134.25,122200000.0
2009-09-18 13:11:00,134.25,134.265,134.235,134.265,146000000.0
2009-09-18 13:12:00,134.26,134.265,134.255,134.255,174900000.0
2009-09-18 13:13:00,134.26,134.26,134.25,134.25,42300000.0
2009-09-18 13:14:00,134.245,134.275,134.245,134.265,495000000.0
2009-09-18 13:15:00,134.265,134.265,134.24,134.255,222400001.0
2009-09-18 13:16:00,134.25,134.3,134.25,134.28,288500000.0
2009-09-18 13:17:00,134.28,134.4,134.275,134.4,395200000.0
2009-09-18 13:18:00,134.395,134.405,134.3,134.3,539400000.0
2009-09-18 13:19:00,134.305,134.345,134.295,134.335,196100000.0
2009-09-18 13:20:00,134.33,134.335,134.29,134.29,267600000.0
2009-09-18 13:21:00,134.29,134.31,134.285,134.295,257100000.0
2009-09-18 13:22:00,134.3,134.305,134.28,134.29,176900000.0
2009-09-18 13:23:00,134.29,134.3,134.28,134.29,262000001.0
2009-09-18 13:24:00,134.285,134.295,134.25,134.25,249100000.0
2009-09-18 13:25:00,134.25,134.27,134.25,134.255,120300000.0
2009-09-18 13:26:00,134.255,134.285,134.255,134.275,158700000.0
2009-09-18 13:27:00,134.275,134.31,134.265,134.305,125200000.0
2009-09-18 13:28:00,134.305,134.325,134.28,134.28,297600000.0
2009-09-18 13:29:00,134.28,134.315,134.275,134.29,369900000.0
2009-09-18 13:30:00,134.29,134.33,134.285,134.315,526100000.0
2009-09-18 13:31:00,134.305,134.315,134.295,134.295,264000000.0
2009-09-18 13:32:00,134.3,134.32,134.3,134.31,374500000.0
2009-09-18 13:33:00,134.31,134.34,134.29,134.34,364100000.0
2009-09-18 13:34:00,134.335,134.345,134.31,134.335,319400000.0
2009-09-18 13:35:00,134.335,134.35,134.305,134.315,191800000.0
2009-09-18 13:36:00,134.315,134.32,134.3,134.305,358500001.0
2009-09-18 13:37:00,134.3,134.335,134.3,134.31,209400000.0
2009-09-18 13:38:00,134.305,134.325,134.305,134.31,172700000.0
2009-09-18 13:39:00,134.31,134.31,134.305,134.305,80300000.0
2009-09-18 13:40:00,134.31,134.335,134.31,134.325,182100000.0
2009-09-18 13:41:00,134.325,134.325,134.305,134.325,429500000.0
2009-09-18 13:42:00,134.325,134.325,134.305,134.305,59700000.0
2009-09-18 13:43:00,134.305,134.31,134.285,134.295,327300000.0
2009-09-18 13:44:00,134.295,134.325,134.285,134.32,242800000.0
2009-09-18 13:45:00,134.32,134.325,134.315,134.325,183100000.0
2009-09-18 13:46:00,134.325,134.33,134.31,134.31,93900000.0
2009-09-18 13:47:00,134.315,134.32,134.31,134.32,177800000.0
2009-09-18 13:48:00,134.31,134.315,134.295,134.305,85500000.0
2009-09-18 13:49:00,134.305,134.305,134.3,134.305,42400000.0
2009-09-18 13:50:00,134.305,134.305,134.255,134.295,292500000.0
2009-09-18 13:51:00,134.295,134.305,134.29,134.295,79800000.0
2009-09-18 13:52:00,134.29,134.31,134.29,134.305,132500000.0
2009-09-18 13:53:00,134.305,134.31,134.29,134.3,163300000.0
2009-09-18 13:54:00,134.3,134.305,134.29,134.29,154900000.0
2009-09-18 13:55:00,134.295,134.3,134.28,134.29,86700000.0
2009-09-18 13:56:00,134.29,134.29,134.28,134.285,32200000.0
2009-09-18 13:57:00,134.29,134.3,134.285,134.29,148600000.0
2009-09-18 13:58:00,134.29,134.31,134.285,134.305,174700000.0
2009-09-18 13:59:00,134.305,134.305,134.3,134.305,50100000.0
2009-09-18 14:00:00,134.305,134.305,134.265,134.265,245100000.0
2009-09-18 14:01:00,134.27,134.29,134.27,134.29,105400000.0
2009-09-18 14:02:00,134.29,134.31,134.29,134.29,164300000.0
2009-09-18 14:03:00,134.29,134.31,134.29,134.3,230600000.0
2009-09-18 14:04:00,134.315,134.325,134.3,134.305,158500000.0
2009-09-18 14:05:00,134.305,134.31,134.285,134.285,240700000.0
2009-09-18 14:06:00,134.295,134.3,134.285,134.285,215900000.0
2009-09-18 14:07:00,134.285,134.3,134.28,134.28,193800000.0
2009-09-18 14:08:00,134.28,134.29,134.28,134.29,84300000.0
2009-09-18 14:09:00,134.29,134.29,134.23,134.23,196000000.0
2009-09-18 14:10:00,134.235,134.265,134.235,134.255,212100000.0
2009-09-18 14:11:00,134.255,134.255,134.21,134.21,240100001.0
2009-09-18 14:12:00,134.21,134.22,134.19,134.205,273800000.0
2009-09-18 14:13:00,134.205,134.21,134.18,134.18,211100000.0
2009-09-18 14:14:00,134.185,134.19,134.155,134.155,197600000.0
2009-09-18 14:15:00,134.16,134.21,134.155,134.175,189800000.0
2009-09-18 14:16:00,134.18,134.2,134.17,134.175,341400000.0
2009-09-18 14:17:00,134.17,134.185,134.16,134.16,270300000.0
2009-09-18 14:18:00,134.165,134.195,134.165,134.195,377500000.0
2009-09-18 14:19:00,134.195,134.205,134.18,134.195,187400000.0
2009-09-18 14:20:00,134.195,134.215,134.16,134.21,408500000.0
2009-09-18 14:21:00,134.215,134.225,134.2,134.225,325200000.0
2009-09-18 14:22:00,134.22,134.295,134.22,134.275,386500000.0
2009-09-18 14:23:00,134.275,134.285,134.245,134.255,362200000.0
2009-09-18 14:24:00,134.255,134.26,134.24,134.245,316200000.0
2009-09-18 14:25:00,134.245,134.25,134.215,134.235,234300000.0
2009-09-18 14:26:00,134.235,134.24,134.22,134.24,85700000.0
2009-09-18 14:27:00,134.24,134.245,134.205,134.235,125100000.0
2009-09-18 14:28:00,134.235,134.265,134.22,134.255,225300000.0
2009-09-18 14:29:00,134.25,134.275,134.235,134.275,137600000.0
2009-09-18 14:30:00,134.28,134.29,134.255,134.28,233200000.0
2009-09-18 14:31:00,134.28,134.295,134.245,134.285,260600000.0
2009-09-18 14:32:00,134.285,134.295,134.25,134.275,398400000.0
2009-09-18 14:33:00,134.27,134.3,134.27,134.295,231800000.0
2009-09-18 14:34:00,134.295,134.295,134.22,134.22,266000000.0
2009-09-18 14:35:00,134.22,134.24,134.21,134.22,414600000.0
2009-09-18 14:36:00,134.22,134.29,134.22,134.23,392300000.0
2009-09-18 14:37:00,134.23,134.23,134.165,134.165,197200000.0
2009-09-18 14:38:00,134.165,134.2,134.165,134.165,372200000.0
2009-09-18 14:39:00,134.165,134.225,134.165,134.205,320600000.0
2009-09-18 14:40:00,134.205,134.23,134.195,134.21,318100000.0
2009-09-18 14:41:00,134.21,134.255,134.21,134.255,302400000.0
2009-09-18 14:42:00,134.255,134.255,134.195,134.21,230500000.0
2009-09-18 14:43:00,134.21,134.29,134.21,134.275,373600000.0
2009-09-18 14:44:00,134.275,134.28,134.205,134.205,276000000.0
2009-09-18 14:45:00,134.17,134.205,134.165,134.195,360900000.0
2009-09-18 14:46:00,134.195,134.23,134.195,134.225,329900000.0
2009-09-18 14:47:00,134.225,134.24,134.205,134.24,341400000.0
2009-09-18 14:48:00,134.24,134.26,134.205,134.225,434000000.0
2009-09-18 14:49:00,134.225,134.245,134.195,134.225,302600000.0
2009-09-18 14:50:00,134.225,134.245,134.195,134.21,290600000.0
2009-09-18 14:51:00,134.215,134.255,134.215,134.225,319900000.0
2009-09-18 14:52:00,134.225,134.275,134.215,134.23,582399999.0
2009-09-18 14:53:00,134.23,134.26,134.185,134.25,307300000.0
2009-09-18 14:54:00,134.245,134.25,134.215,134.22,281800000.0
2009-09-18 14:55:00,134.22,134.26,134.22,134.255,126900000.0
2009-09-18 14:56:00,134.255,134.28,134.245,134.245,137700000.0
2009-09-18 14:57:00,134.26,134.26,134.185,134.205,162100000.0
2009-09-18 14:58:00,134.2,134.23,134.19,134.23,229100000.0
2009-09-18 14:59:00,134.23,134.27,134.215,134.26,345300000.0
2009-09-18 15:00:00,134.265,134.28,134.21,134.23,417100000.0
2009-09-18 15:01:00,134.23,134.275,134.225,134.25,444900000.0
2009-09-18 15:02:00,134.255,134.26,134.17,134.18,435300000.0
2009-09-18 15:03:00,134.18,134.19,134.16,134.17,400900000.0
2009-09-18 15:04:00,134.165,134.205,134.16,134.19,255900000.0
2009-09-18 15:05:00,134.19,134.195,134.175,134.18,240200000.0
2009-09-18 15:06:00,134.18,134.205,134.145,134.205,326700000.0
2009-09-18 15:07:00,134.205,134.215,134.19,134.205,225300000.0
2009-09-18 15:08:00,134.21,134.24,134.19,134.23,270600000.0
2009-09-18 15:09:00,134.225,134.24,134.225,134.225,135100000.0
2009-09-18 15:10:00,134.225,134.27,134.225,134.25,296100000.0
2009-09-18 15:11:00,134.25,134.26,134.225,134.255,359700000.0
2009-09-18 15:12:00,134.26,134.29,134.24,134.26,362200000.0
2009-09-18 15:13:00,134.26,134.28,134.235,134.235,281700000.0
2009-09-18 15:14:00,134.245,134.29,134.245,134.27,306200000.0
2009-09-18 15:15:00,134.27,134.32,134.27,134.305,452200000.0
2009-09-18 15:16:00,134.305,134.335,134.285,134.315,409000000.0
2009-09-18 15:17:00,134.315,134.33,134.31,134.32,327400000.0
2009-09-18 15:18:00,134.32,134.325,134.295,134.3,332600000.0
2009-09-18 15:19:00,134.3,134.315,134.29,134.295,379300000.0
2009-09-18 15:20:00,134.295,134.38,134.28,134.37,530400000.0
2009-09-18 15:21:00,134.37,134.385,134.32,134.34,580000000.0
2009-09-18 15:22:00,134.35,134.38,134.35,134.37,381200000.0
2009-09-18 15:23:00,134.37,134.375,134.36,134.37,307300000.0
2009-09-18 15:24:00,134.37,134.38,134.34,134.355,441300000.0
2009-09-18 15:25:00,134.355,134.37,134.345,134.36,511900000.0
2009-09-18 15:26:00,134.355,134.375,134.34,134.355,301900000.0
2009-09-18 15:27:00,134.355,134.39,134.35,134.385,367300000.0
2009-09-18 15:28:00,134.385,134.445,134.375,134.415,426600000.0
2009-09-18 15:29:00,134.415,134.43,134.41,134.415,246099999.0
2009-09-18 15:30:00,134.415,134.42,134.345,134.395,520600000.0
2009-09-18 15:31:00,134.4,134.43,134.385,134.425,385800000.0
2009-09-18 15:32:00,134.425,134.435,134.415,134.415,431500000.0
2009-09-18 15:33:00,134.415,134.425,134.39,134.41,779700004.0
2009-09-18 15:34:00,134.41,134.43,134.4,134.405,886300001.0
2009-09-18 15:35:00,134.405,134.43,134.39,134.425,837600006.0
2009-09-18 15:36:00,134.42,134.435,134.405,134.405,540700000.0
2009-09-18 15:37:00,134.41,134.435,134.4,134.41,473900000.0
2009-09-18 15:38:00,134.405,134.445,134.405,134.435,310100000.0
2009-09-18 15:39:00,134.43,134.44,134.375,134.38,581200000.0
2009-09-18 15:40:00,134.38,134.395,134.35,134.37,595400000.0
2009-09-18 15:41:00,134.37,134.4,134.36,134.395,541700000.0
2009-09-18 15:42:00,134.395,134.395,134.35,134.36,405400000.0
2009-09-18 15:43:00,134.355,134.405,134.35,134.375,508300000.0
2009-09-18 15:44:00,134.38,134.435,134.375,134.43,421900000.0
2009-09-18 15:45:00,134.435,134.44,134.4,134.405,516400000.0
2009-09-18 15:46:00,134.405,134.435,134.405,134.435,363300000.0
2009-09-18 15:47:00,134.435,134.435,134.385,134.385,328800000.0
2009-09-18 15:48:00,134.385,134.435,134.36,134.435,540600000.0
2009-09-18 15:49:00,134.435,134.46,134.425,134.44,551000000.0
2009-09-18 15:50:00,134.44,134.465,134.415,134.43,461400000.0
2009-09-18 15:51:00,134.435,134.435,134.385,134.405,481600000.0
2009-09-18 15:52:00,134.41,134.43,134.4,134.43,624100000.0
2009-09-18 15:53:00,134.425,134.43,134.395,134.425,809600000.0
2009-09-18 15:54:00,134.435,134.435,134.385,134.39,547200000.0
2009-09-18 15:55:00,134.395,134.395,134.345,134.355,629999999.0
2009-09-18 15:56:00,134.355,134.355,134.28,134.29,624700000.0
2009-09-18 15:57:00,134.29,134.29,134.265,134.275,244900000.0
2009-09-18 15:58:00,134.275,134.31,134.255,134.3,464800000.0
2009-09-18 15:59:00,134.3,134.315,134.285,134.3,277200000.0
2009-09-18 16:00:00,134.295,134.34,134.285,134.29,525900000.0
2009-09-18 16:01:00,134.305,134.325,134.29,134.29,502600000.0
2009-09-18 16:02:00,134.29,134.34,134.285,134.315,462000000.0
2009-09-18 16:03:00,134.32,134.36,134.315,134.345,529900000.0
2009-09-18 16:04:00,134.345,134.385,134.34,134.385,587900000.0
2009-09-18 16:05:00,134.385,134.385,134.315,134.33,427300000.0
2009-09-18 16:06:00,134.325,134.335,134.285,134.285,487100000.0
2009-09-18 16:07:00,134.285,134.285,134.215,134.23,417400000.0
2009-09-18 16:08:00,134.23,134.265,134.205,134.25,285700000.0
2009-09-18 16:09:00,134.245,134.265,134.205,134.265,478600000.0
2009-09-18 16:10:00,134.265,134.265,134.205,134.265,379100000.0
2009-09-18 16:11:00,134.265,134.28,134.19,134.23,524700000.0
2009-09-18 16:12:00,134.235,134.24,134.195,134.24,389200000.0
2009-09-18 16:13:00,134.24,134.275,134.215,134.27,338500000.0
2009-09-18 16:14:00,134.26,134.31,134.225,134.225,455600000.0
2009-09-18 16:15:00,134.22,134.27,134.22,134.255,828000000.0
2009-09-18 16:16:00,134.255,134.28,134.23,134.26,592000000.0
2009-09-18 16:17:00,134.26,134.32,134.24,134.255,612300000.0
2009-09-18 16:18:00,134.255,134.28,134.22,134.225,547700000.0
2009-09-18 16:19:00,134.225,134.28,134.2,134.245,621100000.0
2009-09-18 16:20:00,134.245,134.27,134.225,134.27,667500000.0
2009-09-18 16:21:00,134.27,134.345,134.27,134.335,503400000.0
2009-09-18 16:22:00,134.33,134.39,134.32,134.365,579900000.0
2009-09-18 16:23:00,134.365,134.385,134.335,134.345,368900000.0
2009-09-18 16:24:00,134.34,134.355,134.32,134.325,314900000.0
2009-09-18 16:25:00,134.325,134.36,134.325,134.34,431400000.0
2009-09-18 16:26:00,134.34,134.38,134.315,134.335,613100000.0
2009-09-18 16:27:00,134.325,134.345,134.3,134.315,434100001.0
2009-09-18 16:28:00,134.32,134.325,134.25,134.25,332400000.0
2009-09-18 16:29:00,134.25,134.325,134.25,134.31,357400000.0
2009-09-18 16:30:00,134.31,134.31,134.245,134.25,433500000.0
2009-09-18 16:31:00,134.255,134.28,134.245,134.28,444000000.0
2009-09-18 16:32:00,134.28,134.34,134.27,134.335,273200000.0
2009-09-18 16:33:00,134.335,134.37,134.31,134.365,245900000.0
2009-09-18 16:34:00,134.365,134.385,134.355,134.36,363800000.0
2009-09-18 16:35:00,134.36,134.395,134.35,134.395,496800000.0
2009-09-18 16:36:00,134.405,134.43,134.39,134.425,367800000.0
2009-09-18 16:37:00,134.425,134.435,134.375,134.375,780800003.0
2009-09-18 16:38:00,134.375,134.385,134.315,134.32,404600000.0
2009-09-18 16:39:00,134.32,134.36,134.32,134.32,261700000.0
2009-09-18 16:40:00,134.32,134.37,134.32,134.345,370100000.0
2009-09-18 16:41:00,134.34,134.355,134.33,134.34,229500000.0
2009-09-18 16:42:00,134.345,134.345,134.325,134.335,186800000.0
2009-09-18 16:43:00,134.335,134.345,134.315,134.33,162400000.0
2009-09-18 16:44:00,134.33,134.375,134.32,134.36,176600000.0
2009-09-18 16:45:00,134.365,134.37,134.31,134.315,428200000.0
2009-09-18 16:46:00,134.315,134.32,134.285,134.3,212600000.0
2009-09-18 16:47:00,134.295,134.295,134.245,134.275,337700000.0
2009-09-18 16:48:00,134.28,134.285,134.17,134.175,469300000.0
2009-09-18 16:49:00,134.175,134.27,134.175,134.255,424500000.0
2009-09-18 16:50:00,134.255,134.275,134.235,134.275,278000000.0
2009-09-18 16:51:00,134.275,134.32,134.255,134.29,280300000.0
2009-09-18 16:52:00,134.285,134.335,134.28,134.315,226800000.0
2009-09-18 16:53:00,134.315,134.335,134.175,134.245,434300000.0
2009-09-18 16:54:00,134.245,134.31,134.24,134.28,395900000.0
2009-09-18 16:55:00,134.285,134.285,134.215,134.215,385400000.0
2009-09-18 16:56:00,134.22,134.335,134.215,134.335,350800000.0
2009-09-18 16:57:00,134.33,134.335,134.285,134.285,193100000.0
2009-09-18 16:58:00,134.285,134.325,134.285,134.315,323000000.0
2009-09-18 16:59:00,134.31,134.455,134.3,134.42,408190000.0
2009-09-18 17:00:00,134.41,134.45,134.37,134.375,450200000.0
2009-09-18 17:01:00,134.38,134.38,134.33,134.335,411100000.0
2009-09-18 17:02:00,134.335,134.355,134.315,134.345,307500000.0
2009-09-18 17:03:00,134.345,134.345,134.295,134.33,282900000.0
2009-09-18 17:04:00,134.325,134.365,134.305,134.32,252700000.0
2009-09-18 17:05:00,134.32,134.35,134.305,134.345,266300000.0
2009-09-18 17:06:00,134.345,134.35,134.315,134.32,239100000.0
2009-09-18 17:07:00,134.32,134.345,134.32,134.34,277000000.0
2009-09-18 17:08:00,134.35,134.365,134.345,134.345,136400000.0
2009-09-18 17:09:00,134.345,134.355,134.335,134.345,211400000.0
2009-09-18 17:10:00,134.345,134.365,134.345,134.36,234800000.0
2009-09-18 17:11:00,134.36,134.375,134.335,134.375,383100000.0
2009-09-18 17:12:00,134.375,134.385,134.35,134.355,265800000.0
2009-09-18 17:13:00,134.355,134.385,134.355,134.365,159900000.0
2009-09-18 17:14:00,134.355,134.375,134.335,134.375,312700000.0
2009-09-18 17:15:00,134.375,134.38,134.345,134.35,471300000.0
2009-09-18 17:16:00,134.35,134.36,134.335,134.34,269200000.0
2009-09-18 17:17:00,134.345,134.345,134.3,134.315,314500000.0
2009-09-18 17:18:00,134.315,134.325,134.305,134.315,298000000.0
2009-09-18 17:19:00,134.32,134.345,134.305,134.335,276000000.0
2009-09-18 17:20:00,134.335,134.335,134.305,134.305,219700000.0
2009-09-18 17:21:00,134.305,134.31,134.3,134.305,166700000.0
2009-09-18 17:22:00,134.3,134.365,134.3,134.365,424500000.0
2009-09-18 17:23:00,134.375,134.39,134.36,134.38,419700000.0
2009-09-18 17:24:00,134.39,134.425,134.38,134.415,411800000.0
2009-09-18 17:25:00,134.415,134.43,134.4,134.4,384600000.0
2009-09-18 17:26:00,134.405,134.415,134.39,134.405,399500000.0
2009-09-18 17:27:00,134.405,134.41,134.38,134.39,292800000.0
2009-09-18 17:28:00,134.385,134.405,134.355,134.355,360200000.0
2009-09-18 17:29:00,134.355,134.385,134.355,134.385,299300000.0
2009-09-18 17:30:00,134.38,134.415,134.38,134.385,352200000.0
2009-09-18 17:31:00,134.385,134.41,134.37,134.41,498900000.0
2009-09-18 17:32:00,134.41,134.415,134.38,134.385,417000000.0
2009-09-18 17:33:00,134.385,134.395,134.355,134.355,368500000.0
2009-09-18 17:34:00,134.355,134.375,134.32,134.325,436800000.0
2009-09-18 17:35:00,134.33,134.35,134.31,134.32,355200000.0
2009-09-18 17:36:00,134.33,134.35,134.315,134.325,394400000.0
2009-09-18 17:37:00,134.325,134.375,134.315,134.345,235100000.0
2009-09-18 17:38:00,134.345,134.36,134.32,134.325,223500000.0
2009-09-18 17:39:00,134.325,134.335,134.305,134.31,208000000.0
2009-09-18 17:40:00,134.305,134.335,134.29,134.315,163600000.0
2009-09-18 17:41:00,134.315,134.33,134.295,134.32,330700000.0
2009-09-18 17:42:00,134.32,134.35,134.315,134.34,256600000.0
2009-09-18 17:43:00,134.34,134.385,134.32,134.32,220900000.0
2009-09-18 17:44:00,134.325,134.355,134.32,134.35,136300000.0
2009-09-18 17:45:00,134.35,134.365,134.335,134.335,216700000.0
2009-09-18 17:46:00,134.335,134.38,134.335,134.335,187200000.0
2009-09-18 17:47:00,134.34,134.385,134.33,134.375,383100000.0
2009-09-18 17:48:00,134.375,134.375,134.335,134.35,133900000.0
2009-09-18 17:49:00,134.35,134.385,134.34,134.385,93500000.0
2009-09-18 17:50:00,134.38,134.39,134.355,134.375,233600000.0
2009-09-18 17:51:00,134.375,134.375,134.335,134.36,275400000.0
2009-09-18 17:52:00,134.36,134.38,134.355,134.355,311700000.0
2009-09-18 17:53:00,134.345,134.35,134.32,134.335,347700000.0
2009-09-18 17:54:00,134.335,134.335,134.325,134.325,265700000.0
2009-09-18 17:55:00,134.325,134.355,134.305,134.33,294700000.0
2009-09-18 17:56:00,134.32,134.32,134.27,134.29,296700000.0
2009-09-18 17:57:00,134.29,134.3,134.275,134.295,401900000.0
2009-09-18 17:58:00,134.295,134.3,134.265,134.285,371100000.0
2009-09-18 17:59:00,134.285,134.295,134.25,134.25,286400000.0
2009-09-18 18:00:00,134.26,134.26,134.235,134.25,388500000.0
2009-09-18 18:01:00,134.25,134.29,134.245,134.285,263900000.0
2009-09-18 18:02:00,134.285,134.31,134.275,134.305,238700000.0
2009-09-18 18:03:00,134.3,134.305,134.28,134.29,286800000.0
2009-09-18 18:04:00,134.29,134.305,134.25,134.25,341900000.0
2009-09-18 18:05:00,134.25,134.25,134.205,134.205,215500000.0
2009-09-18 18:06:00,134.205,134.25,134.205,134.225,308300000.0
2009-09-18 18:07:00,134.225,134.24,134.2,134.2,365500000.0
2009-09-18 18:08:00,134.205,134.23,134.2,134.225,248200000.0
2009-09-18 18:09:00,134.23,134.26,134.22,134.255,131700000.0
2009-09-18 18:10:00,134.25,134.295,134.25,134.295,149600000.0
2009-09-18 18:11:00,134.295,134.295,134.245,134.25,206700000.0
2009-09-18 18:12:00,134.255,134.28,134.255,134.265,121600000.0
2009-09-18 18:13:00,134.265,134.285,134.265,134.265,183000000.0
2009-09-18 18:14:00,134.265,134.265,134.22,134.22,240600000.0
2009-09-18 18:15:00,134.22,134.25,134.22,134.245,188600000.0
2009-09-18 18:16:00,134.245,134.25,134.225,134.24,245900000.0
2009-09-18 18:17:00,134.24,134.26,134.23,134.235,164200000.0
2009-09-18 18:18:00,134.235,134.26,134.205,134.26,343700000.0
2009-09-18 18:19:00,134.265,134.27,134.25,134.265,205600000.0
2009-09-18 18:20:00,134.26,134.26,134.225,134.245,108700000.0
2009-09-18 18:21:00,134.245,134.28,134.245,134.255,289800000.0
2009-09-18 18:22:00,134.255,134.255,134.22,134.225,322500000.0
2009-09-18 18:23:00,134.225,134.27,134.225,134.27,296300000.0
2009-09-18 18:24:00,134.27,134.27,134.235,134.235,135500000.0
2009-09-18 18:25:00,134.23,134.305,134.225,134.275,186300000.0
2009-09-18 18:26:00,134.275,134.3,134.27,134.275,215300000.0
2009-09-18 18:27:00,134.285,134.295,134.27,134.285,202600000.0
2009-09-18 18:28:00,134.29,134.31,134.28,134.285,245300000.0
2009-09-18 18:29:00,134.285,134.29,134.255,134.275,183800000.0
2009-09-18 18:30:00,134.28,134.315,134.27,134.28,140200000.0
2009-09-18 18:31:00,134.28,134.31,134.275,134.285,392500000.0
2009-09-18 18:32:00,134.295,134.3,134.27,134.29,279800000.0
2009-09-18 18:33:00,134.29,134.315,134.285,134.3,239900000.0
2009-09-18 18:34:00,134.3,134.305,134.29,134.29,126500000.0
2009-09-18 18:35:00,134.295,134.31,134.29,134.31,195900000.0
2009-09-18 18:36:00,134.31,134.32,134.305,134.32,87200000.0
2009-09-18 18:37:00,134.315,134.32,134.3,134.315,235600000.0
2009-09-18 18:38:00,134.315,134.37,134.305,134.35,449900000.0
2009-09-18 18:39:00,134.345,134.37,134.33,134.36,415100000.0
2009-09-18 18:40:00,134.36,134.385,134.355,134.355,351600000.0
2009-09-18 18:41:00,134.36,134.375,134.35,134.355,314700000.0
2009-09-18 18:42:00,134.36,134.365,134.32,134.33,193000000.0
2009-09-18 18:43:00,134.33,134.35,134.325,134.34,290700000.0
2009-09-18 18:44:00,134.34,134.375,134.34,134.375,506499999.0
2009-09-18 18:45:00,134.375,134.375,134.33,134.335,403000000.0
2009-09-18 18:46:00,134.335,134.34,134.29,134.295,366900000.0
2009-09-18 18:47:00,134.295,134.34,134.295,134.295,278300000.0
2009-09-18 18:48:00,134.295,134.34,134.25,134.29,320800000.0
2009-09-18 18:49:00,134.29,134.315,134.28,134.315,140000000.0
2009-09-18 18:50:00,134.32,134.33,134.305,134.315,85500000.0
2009-09-18 18:51:00,134.32,134.32,134.295,134.3,59700000.0
2009-09-18 18:52:00,134.295,134.295,134.265,134.275,144100000.0
2009-09-18 18:53:00,134.275,134.32,134.275,134.32,119500000.0
2009-09-18 18:54:00,134.325,134.33,134.285,134.295,392500000.0
2009-09-18 18:55:00,134.295,134.33,134.295,134.33,201400000.0
2009-09-18 18:56:00,134.33,134.39,134.325,134.39,529700000.0
2009-09-18 18:57:00,134.39,134.39,134.36,134.365,298000000.0
2009-09-18 18:58:00,134.365,134.395,134.365,134.395,211200000.0
2009-09-18 18:59:00,134.385,134.39,134.365,134.375,322100000.0
2009-09-18 19:00:00,134.375,134.405,134.37,134.38,375000000.0
2009-09-18 19:01:00,134.38,134.4,134.37,134.385,225600000.0
2009-09-18 19:02:00,134.385,134.385,134.355,134.355,276500000.0
2009-09-18 19:03:00,134.355,134.375,134.345,134.375,62600000.0
2009-09-18 19:04:00,134.375,134.4,134.355,134.395,171000000.0
2009-09-18 19:05:00,134.395,134.4,134.37,134.375,110800000.0
2009-09-18 19:06:00,134.365,134.385,134.355,134.365,180800000.0
2009-09-18 19:07:00,134.365,134.365,134.335,134.365,118900000.0
2009-09-18 19:08:00,134.36,134.39,134.36,134.39,150900000.0
2009-09-18 19:09:00,134.39,134.405,134.385,134.405,166400000.0
2009-09-18 19:10:00,134.405,134.405,134.365,134.365,274900000.0
2009-09-18 19:11:00,134.365,134.395,134.365,134.395,284100000.0
2009-09-18 19:12:00,134.395,134.395,134.39,134.39,299200000.0
2009-09-18 19:13:00,134.4,134.41,134.385,134.395,353900000.0
2009-09-18 19:14:00,134.4,134.4,134.385,134.385,84700000.0
2009-09-18 19:15:00,134.385,134.405,134.385,134.395,174300000.0
2009-09-18 19:16:00,134.395,134.395,134.365,134.365,242100000.0
2009-09-18 19:17:00,134.365,134.375,134.355,134.355,239300000.0
2009-09-18 19:18:00,134.355,134.375,134.355,134.365,123100000.0
2009-09-18 19:19:00,134.365,134.38,134.345,134.345,181400000.0
2009-09-18 19:20:00,134.345,134.375,134.345,134.375,254000000.0
2009-09-18 19:21:00,134.37,134.37,134.355,134.365,123199999.0
2009-09-18 19:22:00,134.365,134.395,134.365,134.375,254600000.0
2009-09-18 19:23:00,134.375,134.385,134.365,134.38,265300000.0
2009-09-18 19:24:00,134.385,134.385,134.365,134.37,260700000.0
2009-09-18 19:25:00,134.37,134.38,134.365,134.38,134800000.0
2009-09-18 19:26:00,134.395,134.405,134.38,134.39,235700000.0
2009-09-18 19:27:00,134.39,134.39,134.365,134.385,204700000.0
2009-09-18 19:28:00,134.385,134.4,134.385,134.385,170900000.0
2009-09-18 19:29:00,134.385,134.395,134.385,134.395,155700000.0
2009-09-18 19:30:00,134.405,134.41,134.365,134.375,213000000.0
2009-09-18 19:31:00,134.375,134.4,134.37,134.38,88300000.0
2009-09-18 19:32:00,134.38,134.405,134.38,134.395,315900000.0
2009-09-18 19:33:00,134.395,134.395,134.39,134.395,64400000.0
2009-09-18 19:34:00,134.385,134.415,134.385,134.415,26200000.0
2009-09-18 19:35:00,134.41,134.425,134.405,134.42,173400000.0
2009-09-18 19:36:00,134.435,134.445,134.415,134.435,204900000.0
2009-09-18 19:37:00,134.435,134.48,134.43,134.48,269800000.0
2009-09-18 19:38:00,134.48,134.49,134.45,134.46,164900000.0
2009-09-18 19:39:00,134.455,134.47,134.44,134.46,140900000.0
2009-09-18 19:40:00,134.46,134.475,134.435,134.455,102500000.0
2009-09-18 19:41:00,134.45,134.475,134.445,134.475,77300000.0
2009-09-18 19:42:00,134.475,134.475,134.45,134.46,97100000.0
2009-09-18 19:43:00,134.46,134.47,134.455,134.47,259700000.0
2009-09-18 19:44:00,134.47,134.48,134.46,134.46,84000000.0
2009-09-18 19:45:00,134.47,134.48,134.44,134.47,397700000.0
2009-09-18 19:46:00,134.47,134.48,134.46,134.475,303300000.0
2009-09-18 19:47:00,134.48,134.565,134.475,134.555,443599999.0
2009-09-18 19:48:00,134.555,134.565,134.475,134.51,374400000.0
2009-09-18 19:49:00,134.51,134.575,134.51,134.535,289900000.0
2009-09-18 19:50:00,134.54,134.54,134.49,134.52,197100000.0
2009-09-18 19:51:00,134.525,134.54,134.52,134.54,173700000.0
2009-09-18 19:52:00,134.535,134.555,134.515,134.53,233000000.0
2009-09-18 19:53:00,134.53,134.535,134.51,134.515,287100000.0
2009-09-18 19:54:00,134.515,134.515,134.505,134.505,135100000.0
2009-09-18 19:55:00,134.505,134.505,134.47,134.485,104300000.0
2009-09-18 19:56:00,134.485,134.495,134.47,134.495,217300000.0
2009-09-18 19:57:00,134.495,134.56,134.495,134.555,227800000.0
2009-09-18 19:58:00,134.54,134.545,134.53,134.545,136500000.0
2009-09-18 19:59:00,134.54,134.54,134.535,134.535,77200000.0
2009-09-18 20:00:00,134.535,134.605,134.53,134.58,339600000.0
2009-09-18 20:01:00,134.58,134.59,134.55,134.575,296800000.0
2009-09-18 20:02:00,134.575,134.61,134.555,134.565,239300000.0
2009-09-18 20:03:00,134.555,134.56,134.555,134.56,84400000.0
2009-09-18 20:04:00,134.56,134.57,134.55,134.565,80800000.0
2009-09-18 20:05:00,134.56,134.57,134.555,134.555,100700000.0
2009-09-18 20:06:00,134.555,134.56,134.51,134.52,222300000.0
2009-09-18 20:07:00,134.525,134.545,134.515,134.515,187900000.0
2009-09-18 20:08:00,134.515,134.53,134.51,134.515,197500000.0
2009-09-18 20:09:00,134.515,134.535,134.515,134.535,152800000.0
2009-09-18 20:10:00,134.535,134.545,134.515,134.545,140700000.0
2009-09-18 20:11:00,134.535,134.545,134.515,134.535,182300000.0
2009-09-18 20:12:00,134.545,134.55,134.52,134.55,363300000.0
2009-09-18 20:13:00,134.545,134.575,134.535,134.565,119500000.0
2009-09-18 20:14:00,134.565,134.575,134.55,134.56,186700000.0
2009-09-18 20:15:00,134.56,134.57,134.555,134.565,77200000.0
2009-09-18 20:16:00,134.555,134.57,134.54,134.555,303500000.0
2009-09-18 20:17:00,134.555,134.555,134.51,134.525,141900000.0
2009-09-18 20:18:00,134.525,134.525,134.475,134.475,210000000.0
2009-09-18 20:19:00,134.475,134.505,134.475,134.485,325600000.0
2009-09-18 20:20:00,134.485,134.495,134.475,134.485,279200000.0
2009-09-18 20:21:00,134.485,134.495,134.465,134.465,198600000.0
2009-09-18 20:22:00,134.465,134.48,134.445,134.455,437200000.0
2009-09-18 20:23:00,134.455,134.485,134.455,134.465,164900000.0
2009-09-18 20:24:00,134.465,134.475,134.45,134.45,114100000.0
2009-09-18 20:25:00,134.45,134.465,134.45,134.455,170700000.0
2009-09-18 20:26:00,134.455,134.485,134.45,134.47,159500000.0
2009-09-18 20:27:00,134.47,134.52,134.46,134.505,234600000.0
2009-09-18 20:28:00,134.505,134.505,134.455,134.455,140500000.0
2009-09-18 20:29:00,134.455,134.465,134.45,134.46,129000000.0
2009-09-18 20:30:00,134.455,134.455,134.405,134.41,164200000.0
2009-09-18 20:31:00,134.41,134.43,134.395,134.395,147000000.0
2009-09-18 20:32:00,134.405,134.41,134.395,134.4,203600000.0
2009-09-18 20:33:00,134.4,134.425,134.395,134.405,175800000.0
2009-09-18 20:34:00,134.4,134.415,134.4,134.41,89700000.0
2009-09-18 20:35:00,134.415,134.43,134.415,134.425,271900000.0
2009-09-18 20:36:00,134.42,134.445,134.42,134.44,203700000.0
2009-09-18 20:37:00,134.435,134.45,134.425,134.435,215900000.0
2009-09-18 20:38:00,134.435,134.445,134.42,134.44,213300000.0
2009-09-18 20:39:00,134.44,134.44,134.43,134.44,107400000.0
2009-09-18 20:40:00,134.44,134.45,134.435,134.445,143600000.0
2009-09-18 20:41:00,134.44,134.455,134.44,134.45,205000000.0
2009-09-18 20:42:00,134.455,134.47,134.44,134.45,280600000.0
2009-09-18 20:43:00,134.455,134.455,134.45,134.455,115600000.0
2009-09-18 20:44:00,134.455,134.465,134.45,134.455,123900000.0
2009-09-18 20:45:00,134.455,134.465,134.455,134.46,70700000.0
2009-09-18 20:46:00,134.46,134.48,134.46,134.47,178700000.0
2009-09-18 20:47:00,134.48,134.505,134.48,134.5,87800000.0
2009-09-18 20:48:00,134.5,134.515,134.485,134.485,109100000.0
2009-09-18 20:49:00,134.485,134.51,134.485,134.505,109700000.0
2009-09-18 20:50:00,134.505,134.515,134.505,134.505,117300000.0
2009-09-18 20:51:00,134.51,134.515,134.485,134.485,123900000.0
2009-09-18 20:52:00,134.485,134.495,134.485,134.495,100700000.0
2009-09-18 20:53:00,134.495,134.505,134.49,134.495,65800000.0
2009-09-18 20:54:00,134.495,134.495,134.48,134.485,200800000.0
2009-09-18 20:55:00,134.485,134.505,134.485,134.505,139500000.0
2009-09-18 20:56:00,134.5,134.515,134.495,134.515,97800000.0
2009-09-18 20:57:00,134.515,134.53,134.51,134.515,101600000.0
2009-09-18 20:58:00,134.51,134.51,134.495,134.505,90900000.0
2009-09-18 20:59:00,134.505,134.525,134.49,134.495,207400000.0
2009-09-18 21:00:00,134.49,134.53,134.49,134.525,97500000.0
2009-09-18 21:01:00,134.525,134.53,134.51,134.51,48500000.0
2009-09-18 21:02:00,134.51,134.51,134.49,134.51,141100000.0
2009-09-18 21:03:00,134.51,134.515,134.49,134.495,117900000.0
2009-09-18 21:04:00,134.495,134.525,134.495,134.525,243100000.0
2009-09-18 21:05:00,134.525,134.53,134.5,134.5,180100000.0
2009-09-18 21:06:00,134.5,134.515,134.5,134.515,65900000.0
2009-09-18 21:07:00,134.51,134.52,134.51,134.51,187600000.0
2009-09-18 21:08:00,134.51,134.51,134.505,134.505,16200000.0
2009-09-18 21:09:00,134.505,134.51,134.505,134.505,47200000.0
2009-09-18 21:10:00,134.505,134.515,134.48,134.51,112100000.0
2009-09-18 21:11:00,134.51,134.53,134.505,134.525,157800000.0
2009-09-18 21:12:00,134.525,134.56,134.515,134.56,233100000.0
2009-09-18 21:13:00,134.56,134.56,134.515,134.53,115000000.0
2009-09-18 21:14:00,134.535,134.54,134.52,134.53,303700000.0
2009-09-18 21:15:00,134.52,134.535,134.51,134.52,239800000.0
2009-09-18 21:16:00,134.52,134.535,134.52,134.525,48700000.0
2009-09-18 21:17:00,134.525,134.525,134.505,134.515,66000000.0
2009-09-18 21:18:00,134.51,134.51,134.485,134.485,104300000.0
2009-09-18 21:19:00,134.485,134.495,134.485,134.485,159900000.0
2009-09-18 21:20:00,134.485,134.5,134.485,134.5,162300000.0
2009-09-18 21:21:00,134.5,134.53,134.5,134.515,179100000.0
2009-09-18 21:22:00,134.52,134.52,134.505,134.51,66300000.0
2009-09-18 21:23:00,134.505,134.515,134.505,134.505,70000000.0
2009-09-18 21:24:00,134.505,134.545,134.505,134.545,91000000.0
2009-09-18 21:25:00,134.555,134.555,134.54,134.54,106700000.0
2009-09-18 21:26:00,134.54,134.55,134.525,134.525,99000000.0
2009-09-18 21:27:00,134.525,134.53,134.525,134.525,267700000.0
2009-09-18 21:28:00,134.525,134.53,134.51,134.51,88100000.0
2009-09-18 21:29:00,134.51,134.515,134.51,134.51,132200000.0
2009-09-18 21:30:00,134.51,134.515,134.495,134.505,109700000.0
2009-09-18 21:31:00,134.5,134.5,134.495,134.5,73500000.0
2009-09-18 21:32:00,134.5,134.515,134.5,134.515,178600000.0
2009-09-18 21:33:00,134.515,134.52,134.5,134.5,74200000.0
2009-09-18 21:34:00,134.5,134.5,134.5,134.5,63000000.0
2009-09-18 21:35:00,134.5,134.5,134.495,134.495,60000000.0
2009-09-18 21:36:00,134.495,134.51,134.475,134.48,195700000.0
2009-09-18 21:37:00,134.48,134.48,134.46,134.46,173700000.0
2009-09-18 21:38:00,134.47,134.47,134.445,134.445,231400000.0
2009-09-18 21:39:00,134.445,134.445,134.415,134.415,61500000.0
2009-09-18 21:40:00,134.415,134.42,134.4,134.405,325000000.0
2009-09-18 21:41:00,134.405,134.43,134.405,134.43,280200000.0
2009-09-18 21:42:00,134.43,134.445,134.425,134.445,162200000.0
2009-09-18 21:43:00,134.445,134.445,134.435,134.445,38400000.0
2009-09-18 21:44:00,134.445,134.45,134.44,134.445,134400000.0
2009-09-18 21:45:00,134.445,134.445,134.43,134.43,273000000.0
2009-09-18 21:46:00,134.435,134.455,134.43,134.44,386100000.0
2009-09-18 21:47:00,134.44,134.44,134.425,134.435,248900000.0
2009-09-18 21:48:00,134.435,134.435,134.41,134.415,92700000.0
2009-09-18 21:49:00,134.42,134.43,134.415,134.425,115000000.0
2009-09-18 21:50:00,134.415,134.43,134.41,134.42,290700000.0
2009-09-18 21:51:00,134.42,134.46,134.415,134.445,128600000.0
2009-09-18 21:52:00,134.445,134.445,134.445,134.445,106500000.0
2009-09-18 21:53:00,134.445,134.465,134.445,134.455,216600000.0
2009-09-18 21:54:00,134.455,134.46,134.435,134.45,204700000.0
2009-09-18 21:55:00,134.45,134.45,134.43,134.435,448300000.0
2009-09-18 21:56:00,134.435,134.435,134.425,134.425,258000000.0
2009-09-18 21:57:00,134.425,134.425,134.405,134.415,233200000.0
2009-09-18 21:58:00,134.41,134.425,134.39,134.415,239900000.0
2009-09-18 21:59:00,134.415,134.415,134.35,134.35,125200000.0
2009-09-18 22:00:00,134.35,134.395,134.34,134.38,117900000.0
2009-09-18 22:01:00,134.38,134.415,134.375,134.41,124700000.0
2009-09-18 22:02:00,134.4,134.4,134.4,134.4,67200000.0
2009-09-18 22:03:00,134.4,134.41,134.4,134.405,90200000.0
2009-09-18 22:04:00,134.41,134.415,134.37,134.385,49300000.0
2009-09-18 22:05:00,134.385,134.42,134.38,134.42,115900000.0
2009-09-18 22:06:00,134.42,134.42,134.38,134.385,152300000.0
2009-09-18 22:07:00,134.385,134.405,134.37,134.38,68700000.0
2009-09-18 22:08:00,134.365,134.41,134.365,134.395,152100000.0
2009-09-18 22:09:00,134.405,134.405,134.395,134.395,10700000.0
2009-09-18 22:10:00,134.395,134.405,134.395,134.405,64600000.0
2009-09-18 22:11:00,134.405,134.415,134.385,134.405,80000000.0
2009-09-18 22:12:00,134.405,134.405,134.365,134.39,44700000.0
2009-09-18 22:13:00,134.395,134.395,134.375,134.38,87200000.0
2009-09-18 22:14:00,134.38,134.38,134.36,134.36,92500000.0
2009-09-18 22:15:00,134.36,134.37,134.355,134.365,38300000.0
2009-09-18 22:16:00,134.37,134.415,134.365,134.405,60200000.0
2009-09-18 22:17:00,134.405,134.43,134.405,134.415,106800000.0
2009-09-18 22:18:00,134.415,134.435,134.415,134.435,22900000.0
2009-09-18 22:19:00,134.435,134.48,134.435,134.465,78000000.0
2009-09-18 22:20:00,134.465,134.465,134.45,134.46,56200000.0
2009-09-18 22:21:00,134.455,134.46,134.43,134.435,49900000.0
2009-09-18 22:22:00,134.435,134.445,134.435,134.435,88200000.0
2009-09-18 22:23:00,134.44,134.45,134.435,134.435,112100000.0
2009-09-18 22:24:00,134.445,134.455,134.4,134.43,194500000.0
2009-09-18 22:25:00,134.43,134.445,134.43,134.44,83500000.0
2009-09-18 22:26:00,134.44,134.45,134.44,134.45,58200000.0
2009-09-18 22:27:00,134.45,134.455,134.44,134.44,35800000.0
2009-09-18 22:28:00,134.44,134.445,134.44,134.44,61200000.0
2009-09-18 22:29:00,134.46,134.47,134.41,134.425,106700000.0
2009-09-18 22:30:00,134.425,134.435,134.415,134.42,164200000.0
2009-09-18 22:31:00,134.42,134.43,134.385,134.385,117400000.0
2009-09-18 22:32:00,134.385,134.395,134.36,134.385,137200000.0
2009-09-18 22:33:00,134.4,134.405,134.365,134.37,151300000.0
2009-09-18 22:34:00,134.37,134.375,134.35,134.37,111600000.0
2009-09-18 22:35:00,134.375,134.38,134.35,134.36,98600000.0
2009-09-18 22:36:00,134.365,134.375,134.355,134.355,18000000.0
2009-09-18 22:37:00,134.35,134.365,134.34,134.365,35700000.0
2009-09-18 22:38:00,134.355,134.365,134.35,134.36,41600000.0
2009-09-18 22:39:00,134.355,134.39,134.355,134.39,70800000.0
2009-09-18 22:40:00,134.4,134.41,134.34,134.37,156400000.0
2009-09-18 22:41:00,134.37,134.375,134.35,134.37,46600000.0
2009-09-18 22:42:00,134.375,134.38,134.37,134.37,23800000.0
2009-09-18 22:43:00,134.375,134.375,134.365,134.365,20600000.0
2009-09-18 22:44:00,134.365,134.365,134.365,134.365,19600000.0
2009-09-18 22:45:00,134.37,134.395,134.365,134.385,43400000.0
2009-09-18 22:46:00,134.39,134.395,134.36,134.365,70800000.0
2009-09-18 22:47:00,134.365,134.375,134.355,134.36,103300000.0
2009-09-18 22:48:00,134.365,134.38,134.36,134.38,49600000.0
2009-09-18 22:49:00,134.385,134.39,134.375,134.385,82600000.0
2009-09-18 22:50:00,134.405,134.41,134.395,134.405,15600000.0
2009-09-18 22:51:00,134.4,134.4,134.35,134.37,82000000.0
2009-09-18 22:52:00,134.37,134.38,134.345,134.375,58600000.0
2009-09-18 22:53:00,134.375,134.38,134.35,134.37,87600000.0
2009-09-18 22:54:00,134.38,134.39,134.35,134.37,156200000.0
2009-09-18 22:55:00,134.355,134.365,134.355,134.365,22800000.0
2009-09-18 22:56:00,134.365,134.375,134.365,134.365,52100000.0
2009-09-18 22:57:00,134.365,134.375,134.345,134.35,159400000.0
2009-09-18 22:58:00,134.35,134.365,134.32,134.355,143400000.0
2009-09-18 22:59:00,134.365,134.365,134.28,134.28,133000000.0
2009-09-20 23:02:00,134.27,134.27,134.27,134.27,1000000.0
2009-09-20 23:03:00,134.275,134.275,134.26,134.26,4000000.0
2009-09-20 23:04:00,134.235,134.235,134.235,134.235,1000000.0
2009-09-20 23:05:00,134.245,134.255,134.24,134.255,4000000.0
2009-09-20 23:06:00,134.255,134.255,134.25,134.255,9600000.0
2009-09-20 23:07:00,134.255,134.255,134.255,134.255,1000000.0
2009-09-20 23:08:00,134.245,134.25,134.245,134.25,5000000.0
2009-09-20 23:09:00,134.25,134.25,134.245,134.25,6200000.0
2009-09-20 23:10:00,134.245,134.25,134.245,134.25,4200000.0
2009-09-20 23:11:00,134.245,134.25,134.245,134.25,4200000.0
2009-09-20 23:12:00,134.25,134.25,134.245,134.245,13000000.0
2009-09-20 23:13:00,134.245,134.245,134.245,134.245,17600000.0
2009-09-20 23:14:00,134.245,134.245,134.245,134.245,5600000.0
2009-09-20 23:16:00,134.255,134.255,134.24,134.24,9600000.0
2009-09-20 23:17:00,134.24,134.285,134.24,134.285,14600000.0
2009-09-20 23:18:00,134.25,134.26,134.25,134.26,5000000.0
2009-09-20 23:19:00,134.255,134.26,134.25,134.26,3000000.0
2009-09-20 23:20:00,134.25,134.275,134.24,134.255,8600000.0
2009-09-20 23:21:00,134.255,134.255,134.255,134.255,1000000.0
2009-09-20 23:22:00,134.255,134.255,134.255,134.255,1000000.0
2009-09-20 23:23:00,134.255,134.255,134.245,134.245,48600000.0
2009-09-20 23:24:00,134.245,134.27,134.24,134.27,18400000.0
2009-09-20 23:25:00,134.275,134.285,134.25,134.25,42200000.0
2009-09-20 23:26:00,134.255,134.265,134.25,134.26,29000000.0
2009-09-20 23:27:00,134.26,134.265,134.26,134.265,5000000.0
2009-09-20 23:28:00,134.26,134.315,134.255,134.315,24200000.0
2009-09-20 23:29:00,134.33,134.33,134.325,134.325,4200000.0
2009-09-20 23:30:00,134.335,134.37,134.33,134.335,33600000.0
2009-09-20 23:32:00,134.34,134.35,134.335,134.345,21200000.0
2009-09-20 23:33:00,134.345,134.345,134.32,134.34,8600000.0
2009-09-20 23:34:00,134.345,134.36,134.345,134.36,7000000.0
2009-09-20 23:35:00,134.35,134.355,134.345,134.345,6200000.0
2009-09-20 23:36:00,134.345,134.345,134.345,134.345,1000000.0
2009-09-20 23:37:00,134.35,134.35,134.345,134.35,3000000.0
2009-09-20 23:38:00,134.34,134.345,134.34,134.345,2000000.0
2009-09-20 23:39:00,134.35,134.35,134.35,134.35,1000000.0
2009-09-20 23:40:00,134.345,134.345,134.33,134.34,6000000.0
2009-09-20 23:41:00,134.335,134.355,134.335,134.355,6200000.0
2009-09-20 23:42:00,134.345,134.365,134.345,134.365,4400000.0
2009-09-20 23:44:00,134.39,134.395,134.34,134.34,19400000.0
2009-09-20 23:45:00,134.345,134.345,134.335,134.335,2000000.0
2009-09-20 23:46:00,134.345,134.35,134.325,134.345,13600000.0
2009-09-20 23:47:00,134.35,134.35,134.345,134.345,3400000.0
2009-09-20 23:48:00,134.345,134.345,134.345,134.345,3200000.0
2009-09-20 23:50:00,134.35,134.35,134.34,134.345,11800000.0
2009-09-20 23:51:00,134.345,134.345,134.335,134.345,5800000.0
2009-09-20 23:52:00,134.345,134.35,134.345,134.35,4200000.0
2009-09-20 23:53:00,134.335,134.34,134.335,134.34,2000000.0
2009-09-20 23:55:00,134.35,134.36,134.35,134.36,3700000.0
2009-09-20 23:56:00,134.365,134.37,134.365,134.365,11000000.0
2009-09-20 23:57:00,134.36,134.37,134.36,134.37,5200000.0
2009-09-20 23:58:00,134.36,134.36,134.36,134.36,3200000.0
2009-09-20 23:59:00,134.37,134.38,134.37,134.375,4000000.0
2009-09-21 00:00:00,134.39,134.425,134.38,134.38,39200000.0
2009-09-21 00:01:00,134.355,134.355,134.305,134.33,103400000.0
2009-09-21 00:02:00,134.33,134.33,134.235,134.26,125800000.0
2009-09-21 00:03:00,134.26,134.275,134.235,134.26,140100000.0
2009-09-21 00:04:00,134.26,134.26,134.25,134.25,121600000.0
2009-09-21 00:05:00,134.25,134.26,134.195,134.255,104000000.0
2009-09-21 00:06:00,134.25,134.255,134.205,134.215,79400000.0
2009-09-21 00:07:00,134.215,134.24,134.205,134.24,80200000.0
2009-09-21 00:08:00,134.25,134.26,134.225,134.225,137800000.0
2009-09-21 00:09:00,134.225,134.225,134.22,134.22,13000000.0
2009-09-21 00:10:00,134.22,134.24,134.215,134.22,102000000.0
2009-09-21 00:11:00,134.22,134.225,134.215,134.215,65800000.0
2009-09-21 00:12:00,134.215,134.335,134.205,134.3,175100000.0
2009-09-21 00:13:00,134.305,134.305,134.205,134.205,104000000.0
2009-09-21 00:14:00,134.215,134.23,134.19,134.19,144800000.0
2009-09-21 00:15:00,134.19,134.19,134.165,134.175,110400000.0
2009-09-21 00:16:00,134.18,134.19,134.155,134.18,135900000.0
2009-09-21 00:17:00,134.175,134.18,134.175,134.18,33600000.0
2009-09-21 00:18:00,134.175,134.177,134.175,134.177,60000000.0
2009-09-21 00:19:00,134.18,134.18,134.175,134.175,60000000.0
2009-09-21 00:20:00,134.18,134.18,134.175,134.18,43500000.0
2009-09-21 00:21:00,134.185,134.195,134.185,134.195,9200000.0
2009-09-21 00:22:00,134.2,134.2,134.2,134.2,2400000.0
2009-09-21 00:23:00,134.2,134.2,134.2,134.2,4800000.0
2009-09-21 00:24:00,134.2,134.215,134.2,134.21,40000000.0
2009-09-21 00:25:00,134.204,134.204,134.2,134.2,12000000.0
2009-09-21 00:26:00,134.215,134.22,134.215,134.22,12000000.0
2009-09-21 00:27:00,134.22,134.225,134.22,134.22,31200000.0
2009-09-21 00:28:00,134.22,134.245,134.22,134.245,43800000.0
2009-09-21 00:29:00,134.25,134.27,134.24,134.27,126200000.0
2009-09-21 00:30:00,134.27,134.27,134.255,134.255,20800000.0
2009-09-21 00:31:00,134.255,134.255,134.255,134.255,16800000.0
2009-09-21 00:32:00,134.255,134.26,134.255,134.26,5600000.0
2009-09-21 00:33:00,134.253,134.253,134.252,134.253,17400000.0
2009-09-21 00:34:00,134.257,134.257,134.257,134.257,17400000.0
2009-09-21 00:35:00,134.26,134.26,134.26,134.26,17400000.0
2009-09-21 00:36:00,134.265,134.285,134.265,134.285,17400000.0
2009-09-21 00:37:00,134.285,134.285,134.265,134.265,22400000.0
2009-09-21 00:38:00,134.27,134.27,134.22,134.255,27200000.0
2009-09-21 00:39:00,134.244,134.248,134.243,134.245,14100000.0
2009-09-21 00:40:00,134.255,134.275,134.255,134.275,14100000.0
2009-09-21 00:41:00,134.275,134.275,134.24,134.26,60600000.0
2009-09-21 00:42:00,134.265,134.265,134.25,134.25,40400000.0
2009-09-21 00:43:00,134.25,134.285,134.25,134.285,27400000.0
2009-09-21 00:44:00,134.29,134.325,134.285,134.325,48400000.0
2009-09-21 00:45:00,134.33,134.37,134.315,134.32,95000000.0
2009-09-21 00:46:00,134.325,134.33,134.315,134.325,72800000.0
2009-09-21 00:47:00,134.325,134.345,134.315,134.335,150900000.0
2009-09-21 00:48:00,134.33,134.335,134.315,134.315,75200000.0
2009-09-21 00:49:00,134.315,134.33,134.315,134.325,39500000.0
2009-09-21 00:50:00,134.325,134.325,134.325,134.325,4800000.0
2009-09-21 00:51:00,134.325,134.325,134.325,134.325,24800000.0
2009-09-21 00:52:00,134.325,134.325,134.325,134.325,47200000.0
2009-09-21 00:53:00,134.325,134.335,134.32,134.33,39200000.0
2009-09-21 00:54:00,134.345,134.37,134.34,134.35,82400000.0
2009-09-21 00:55:00,134.35,134.37,134.345,134.345,136500000.0
2009-09-21 00:56:00,134.34,134.355,134.325,134.345,31800000.0
2009-09-21 00:57:00,134.315,134.345,134.27,134.33,76000000.0
2009-09-21 00:58:00,134.335,134.365,134.325,134.35,141200000.0
2009-09-21 00:59:00,134.365,134.365,134.335,134.355,81500000.0
2009-09-21 01:00:00,134.355,134.375,134.33,134.375,77800000.0
2009-09-21 01:01:00,134.375,134.395,134.34,134.385,108000000.0
2009-09-21 01:02:00,134.38,134.38,134.345,134.375,29000000.0
2009-09-21 01:03:00,134.38,134.38,134.335,134.335,74800000.0
2009-09-21 01:04:00,134.335,134.335,134.325,134.335,33400000.0
2009-09-21 01:05:00,134.335,134.335,134.315,134.325,106000000.0
2009-09-21 01:06:00,134.325,134.325,134.315,134.315,47600000.0
2009-09-21 01:07:00,134.315,134.315,134.26,134.275,82200000.0
2009-09-21 01:08:00,134.27,134.275,134.265,134.265,17600000.0
2009-09-21 01:09:00,134.275,134.275,134.275,134.275,2400000.0
2009-09-21 01:10:00,134.265,134.265,134.265,134.265,34400000.0
2009-09-21 01:11:00,134.265,134.265,134.255,134.255,6400000.0
2009-09-21 01:12:00,134.25,134.255,134.245,134.245,12000000.0
2009-09-21 01:13:00,134.25,134.265,134.25,134.255,24100000.0
2009-09-21 01:14:00,134.265,134.32,134.255,134.315,79200000.0
2009-09-21 01:15:00,134.32,134.32,134.29,134.295,45800000.0
2009-09-21 01:16:00,134.305,134.33,134.305,134.31,56500000.0
2009-09-21 01:17:00,134.31,134.32,134.305,134.305,45700000.0
2009-09-21 01:18:00,134.305,134.325,134.305,134.31,58200000.0
2009-09-21 01:19:00,134.315,134.315,134.285,134.315,49200000.0
2009-09-21 01:20:00,134.315,134.315,134.315,134.315,14400000.0
2009-09-21 01:21:00,134.315,134.315,134.315,134.315,3200000.0
2009-09-21 01:22:00,134.315,134.315,134.315,134.315,3100000.0
2009-09-21 01:23:00,134.315,134.32,134.315,134.315,11700000.0
2009-09-21 01:24:00,134.315,134.32,134.305,134.31,53100000.0
2009-09-21 01:25:00,134.315,134.315,134.285,134.285,120200000.0
2009-09-21 01:26:00,134.285,134.305,134.275,134.3,86400000.0
2009-09-21 01:27:00,134.305,134.335,134.305,134.325,31800000.0
2009-09-21 01:28:00,134.33,134.335,134.32,134.33,16700000.0
2009-09-21 01:29:00,134.335,134.34,134.335,134.34,10500000.0
2009-09-21 01:30:00,134.35,134.35,134.34,134.35,5400000.0
2009-09-21 01:31:00,134.34,134.35,134.34,134.35,23400000.0
2009-09-21 01:32:00,134.36,134.375,134.36,134.375,19600000.0
2009-09-21 01:33:00,134.355,134.355,134.335,134.335,21000000.0
2009-09-21 01:34:00,134.325,134.325,134.31,134.32,60600000.0
2009-09-21 01:35:00,134.32,134.325,134.305,134.325,41000000.0
2009-09-21 01:36:00,134.32,134.325,134.32,134.325,6600000.0
2009-09-21 01:37:00,134.335,134.34,134.33,134.335,11600000.0
2009-09-21 01:38:00,134.335,134.34,134.325,134.34,20400000.0
2009-09-21 01:39:00,134.34,134.355,134.34,134.345,12100000.0
2009-09-21 01:40:00,134.345,134.36,134.345,134.36,27300000.0
2009-09-21 01:41:00,134.365,134.37,134.345,134.345,33800000.0
2009-09-21 01:42:00,134.345,134.365,134.345,134.355,80500000.0
2009-09-21 01:43:00,134.355,134.365,134.35,134.355,32200000.0
2009-09-21 01:44:00,134.36,134.36,134.35,134.35,14600000.0
2009-09-21 01:45:00,134.365,134.365,134.36,134.36,11400000.0
2009-09-21 01:46:00,134.37,134.375,134.365,134.365,19800000.0
2009-09-21 01:47:00,134.355,134.37,134.355,134.37,27400000.0
2009-09-21 01:48:00,134.375,134.375,134.355,134.355,47500000.0
2009-09-21 01:49:00,134.355,134.375,134.345,134.365,105800000.0
2009-09-21 01:50:00,134.365,134.365,134.35,134.36,67800000.0
2009-09-21 01:51:00,134.355,134.355,134.355,134.355,3400000.0
2009-09-21 01:52:00,134.35,134.355,134.35,134.355,12400000.0
2009-09-21 01:53:00,134.345,134.345,134.33,134.33,43900000.0
2009-09-21 01:54:00,134.33,134.36,134.33,134.355,30100000.0
2009-09-21 01:55:00,134.355,134.395,134.355,134.385,86700000.0
2009-09-21 01:56:00,134.385,134.385,134.385,134.385,2400000.0
2009-09-21 01:57:00,134.385,134.385,134.37,134.37,19400000.0
2009-09-21 01:58:00,134.375,134.375,134.36,134.37,45900000.0
2009-09-21 01:59:00,134.37,134.37,134.335,134.335,18100000.0
2009-09-21 02:00:00,134.33,134.37,134.33,134.37,72400000.0
2009-09-21 02:01:00,134.365,134.375,134.36,134.375,72500000.0
2009-09-21 02:02:00,134.37,134.42,134.365,134.415,102200000.0
2009-09-21 02:03:00,134.41,134.41,134.395,134.395,30200000.0
2009-09-21 02:04:00,134.4,134.43,134.4,134.425,97700000.0
2009-09-21 02:05:00,134.43,134.47,134.43,134.47,96400000.0
2009-09-21 02:06:00,134.47,134.495,134.465,134.485,76900000.0
2009-09-21 02:07:00,134.485,134.485,134.475,134.475,41000000.0
2009-09-21 02:08:00,134.48,134.48,134.44,134.45,64000000.0
2009-09-21 02:09:00,134.45,134.46,134.42,134.46,91300000.0
2009-09-21 02:10:00,134.46,134.475,134.445,134.445,123300000.0
2009-09-21 02:11:00,134.445,134.47,134.44,134.47,97000000.0
2009-09-21 02:12:00,134.465,134.47,134.445,134.445,40500000.0
2009-09-21 02:13:00,134.45,134.45,134.425,134.43,121800000.0
2009-09-21 02:14:00,134.43,134.45,134.42,134.42,95100000.0
2009-09-21 02:15:00,134.42,134.42,134.405,134.415,47700000.0
2009-09-21 02:16:00,134.415,134.42,134.405,134.405,59300000.0
2009-09-21 02:17:00,134.405,134.41,134.39,134.4,115700000.0
2009-09-21 02:18:00,134.4,134.405,134.4,134.405,26600000.0
2009-09-21 02:19:00,134.41,134.41,134.405,134.405,35600000.0
2009-09-21 02:20:00,134.41,134.425,134.41,134.42,44700000.0
2009-09-21 02:21:00,134.42,134.475,134.42,134.465,71400000.0
2009-09-21 02:22:00,134.47,134.48,134.465,134.465,33100000.0
2009-09-21 02:23:00,134.465,134.465,134.445,134.445,21500000.0
2009-09-21 02:24:00,134.46,134.46,134.445,134.46,24200000.0
2009-09-21 02:25:00,134.46,134.46,134.43,134.43,25900000.0
2009-09-21 02:26:00,134.435,134.46,134.435,134.45,35100000.0
2009-09-21 02:27:00,134.445,134.445,134.44,134.445,12400000.0
2009-09-21 02:28:00,134.44,134.45,134.435,134.445,30900000.0
2009-09-21 02:29:00,134.445,134.455,134.445,134.455,26700000.0
2009-09-21 02:30:00,134.45,134.475,134.45,134.47,58600000.0
2009-09-21 02:31:00,134.47,134.475,134.445,134.475,115400000.0
2009-09-21 02:32:00,134.47,134.495,134.46,134.49,67500000.0
2009-09-21 02:33:00,134.495,134.515,134.495,134.51,23500000.0
2009-09-21 02:34:00,134.515,134.525,134.51,134.52,70200000.0
2009-09-21 02:35:00,134.52,134.525,134.505,134.505,67500000.0
2009-09-21 02:36:00,134.505,134.515,134.505,134.515,30100000.0
2009-09-21 02:37:00,134.515,134.52,134.515,134.52,10000000.0
2009-09-21 02:38:00,134.52,134.52,134.495,134.51,44300000.0
2009-09-21 02:39:00,134.515,134.52,134.505,134.515,90600000.0
2009-09-21 02:40:00,134.515,134.525,134.51,134.52,41700000.0
2009-09-21 02:41:00,134.52,134.52,134.515,134.515,41400000.0
2009-09-21 02:42:00,134.515,134.535,134.515,134.535,20300000.0
2009-09-21 02:43:00,134.535,134.55,134.52,134.55,82900000.0
2009-09-21 02:44:00,134.55,134.575,134.54,134.545,67400000.0
2009-09-21 02:45:00,134.545,134.545,134.52,134.525,59500000.0
2009-09-21 02:46:00,134.525,134.54,134.49,134.5,98300000.0
2009-09-21 02:47:00,134.5,134.505,134.485,134.49,69100000.0
2009-09-21 02:48:00,134.49,134.51,134.49,134.505,76600000.0
2009-09-21 02:49:00,134.505,134.51,134.505,134.505,22800000.0
2009-09-21 02:50:00,134.51,134.515,134.505,134.505,21300000.0
2009-09-21 02:51:00,134.51,134.52,134.505,134.505,26700000.0
2009-09-21 02:52:00,134.505,134.505,134.505,134.505,28400000.0
2009-09-21 02:53:00,134.505,134.505,134.485,134.485,65000000.0
2009-09-21 02:54:00,134.49,134.49,134.47,134.48,61500000.0
2009-09-21 02:55:00,134.48,134.49,134.475,134.475,70000000.0
2009-09-21 02:56:00,134.475,134.5,134.475,134.49,77400000.0
2009-09-21 02:57:00,134.48,134.49,134.475,134.49,84700000.0
2009-09-21 02:58:00,134.49,134.505,134.48,134.505,29300000.0
2009-09-21 02:59:00,134.505,134.51,134.495,134.495,42500000.0
2009-09-21 03:00:00,134.495,134.5,134.49,134.5,31000000.0
2009-09-21 03:01:00,134.505,134.53,134.505,134.515,44400000.0
2009-09-21 03:02:00,134.515,134.53,134.515,134.53,44500000.0
2009-09-21 03:03:00,134.525,134.53,134.505,134.505,49700000.0
2009-09-21 03:04:00,134.51,134.51,134.47,134.49,76000000.0
2009-09-21 03:05:00,134.49,134.49,134.48,134.48,20500000.0
2009-09-21 03:06:00,134.48,134.54,134.48,134.525,74600000.0
2009-09-21 03:07:00,134.53,134.58,134.53,134.545,130500000.0
2009-09-21 03:08:00,134.545,134.545,134.53,134.53,91500000.0
2009-09-21 03:09:00,134.525,134.54,134.525,134.54,74100000.0
2009-09-21 03:10:00,134.54,134.54,134.515,134.53,105900000.0
2009-09-21 03:11:00,134.53,134.53,134.53,134.53,36600000.0
2009-09-21 03:12:00,134.53,134.55,134.53,134.54,95200000.0
2009-09-21 03:13:00,134.54,134.555,134.54,134.54,173700000.0
2009-09-21 03:14:00,134.54,134.555,134.52,134.535,155400000.0
2009-09-21 03:15:00,134.54,134.57,134.525,134.555,185800000.0
2009-09-21 03:16:00,134.56,134.575,134.555,134.555,144600000.0
2009-09-21 03:17:00,134.555,134.555,134.52,134.52,159300000.0
2009-09-21 03:18:00,134.515,134.535,134.515,134.53,35300000.0
2009-09-21 03:19:00,134.53,134.57,134.51,134.545,130200000.0
2009-09-21 03:20:00,134.545,134.555,134.52,134.535,99200000.0
2009-09-21 03:21:00,134.53,134.55,134.525,134.545,78200000.0
2009-09-21 03:22:00,134.545,134.545,134.52,134.53,131100000.0
2009-09-21 03:23:00,134.535,134.545,134.465,134.475,145700000.0
2009-09-21 03:24:00,134.475,134.51,134.475,134.48,113900000.0
2009-09-21 03:25:00,134.48,134.48,134.445,134.475,132100000.0
2009-09-21 03:26:00,134.475,134.475,134.46,134.465,37600000.0
2009-09-21 03:27:00,134.465,134.47,134.445,134.47,79000000.0
2009-09-21 03:28:00,134.47,134.47,134.42,134.425,198100000.0
2009-09-21 03:29:00,134.425,134.425,134.42,134.425,46500000.0
2009-09-21 03:30:00,134.42,134.455,134.42,134.425,45400000.0
2009-09-21 03:31:00,134.425,134.425,134.42,134.42,64200000.0
2009-09-21 03:32:00,134.425,134.425,134.415,134.425,80400000.0
2009-09-21 03:33:00,134.425,134.425,134.385,134.39,62100000.0
2009-09-21 03:34:00,134.4,134.405,134.385,134.4,143900000.0
2009-09-21 03:35:00,134.4,134.41,134.4,134.41,79800000.0
2009-09-21 03:36:00,134.41,134.42,134.4,134.41,59300000.0
2009-09-21 03:37:00,134.41,134.44,134.41,134.425,78500000.0
2009-09-21 03:38:00,134.425,134.43,134.415,134.425,114000000.0
2009-09-21 03:39:00,134.43,134.43,134.405,134.405,88200000.0
2009-09-21 03:40:00,134.4,134.405,134.38,134.395,78600000.0
2009-09-21 03:41:00,134.395,134.415,134.385,134.415,79000000.0
2009-09-21 03:42:00,134.405,134.405,134.39,134.405,56700000.0
2009-09-21 03:43:00,134.405,134.42,134.4,134.415,55800000.0
2009-09-21 03:44:00,134.415,134.44,134.41,134.41,108400000.0
2009-09-21 03:45:00,134.41,134.41,134.39,134.405,60600000.0
2009-09-21 03:46:00,134.41,134.415,134.4,134.4,96200000.0
2009-09-21 03:47:00,134.4,134.405,134.4,134.405,40000000.0
2009-09-21 03:48:00,134.405,134.41,134.355,134.355,125500000.0
2009-09-21 03:49:00,134.355,134.395,134.355,134.385,173000000.0
2009-09-21 03:50:00,134.39,134.395,134.38,134.385,75600000.0
2009-09-21 03:51:00,134.385,134.45,134.385,134.45,142200000.0
2009-09-21 03:52:00,134.445,134.45,134.41,134.41,155700000.0
2009-09-21 03:53:00,134.41,134.42,134.33,134.34,214400000.0
2009-09-21 03:54:00,134.34,134.37,134.34,134.37,113400000.0
2009-09-21 03:55:00,134.37,134.39,134.37,134.39,90500000.0
2009-09-21 03:56:00,134.39,134.44,134.385,134.425,162000000.0
2009-09-21 03:57:00,134.415,134.445,134.41,134.415,172400000.0
2009-09-21 03:58:00,134.415,134.43,134.41,134.425,194200000.0
2009-09-21 03:59:00,134.425,134.535,134.415,134.53,277300000.0
2009-09-21 04:00:00,134.545,134.55,134.445,134.445,280800000.0
2009-09-21 04:01:00,134.445,134.445,134.425,134.43,266300000.0
2009-09-21 04:02:00,134.43,134.43,134.41,134.415,219600000.0
2009-09-21 04:03:00,134.415,134.415,134.385,134.395,283700000.0
2009-09-21 04:04:00,134.395,134.405,134.375,134.405,138000000.0
2009-09-21 04:05:00,134.395,134.42,134.38,134.415,171000000.0
2009-09-21 04:06:00,134.415,134.43,134.415,134.425,122400000.0
2009-09-21 04:07:00,134.425,134.475,134.42,134.475,92600000.0
2009-09-21 04:08:00,134.475,134.485,134.475,134.485,67400000.0
2009-09-21 04:09:00,134.475,134.485,134.465,134.465,85200000.0
2009-09-21 04:10:00,134.465,134.47,134.41,134.425,294100000.0
2009-09-21 04:11:00,134.425,134.425,134.395,134.415,251400000.0
2009-09-21 04:12:00,134.415,134.44,134.41,134.43,280500000.0
2009-09-21 04:13:00,134.43,134.445,134.43,134.435,75000000.0
2009-09-21 04:14:00,134.435,134.455,134.345,134.35,196200000.0
2009-09-21 04:15:00,134.355,134.37,134.35,134.35,106900000.0
2009-09-21 04:16:00,134.35,134.35,134.325,134.325,112900000.0
2009-09-21 04:17:00,134.33,134.36,134.315,134.36,150100000.0
2009-09-21 04:18:00,134.355,134.4,134.355,134.39,88700000.0
2009-09-21 04:19:00,134.385,134.395,134.375,134.375,220200000.0
2009-09-21 04:20:00,134.375,134.38,134.365,134.38,129700000.0
2009-09-21 04:21:00,134.38,134.405,134.38,134.4,152300000.0
2009-09-21 04:22:00,134.395,134.455,134.39,134.45,279500000.0
2009-09-21 04:23:00,134.45,134.475,134.44,134.46,269000000.0
2009-09-21 04:24:00,134.465,134.47,134.43,134.44,222800000.0
2009-09-21 04:25:00,134.44,134.445,134.42,134.435,191200000.0
2009-09-21 04:26:00,134.435,134.44,134.405,134.405,158900000.0
2009-09-21 04:27:00,134.405,134.425,134.405,134.415,116500000.0
2009-09-21 04:28:00,134.415,134.42,134.405,134.405,169000000.0
2009-09-21 04:29:00,134.405,134.405,134.395,134.4,129100000.0
2009-09-21 04:30:00,134.4,134.4,134.385,134.395,152700000.0
2009-09-21 04:31:00,134.395,134.415,134.395,134.41,30900000.0
2009-09-21 04:32:00,134.41,134.41,134.405,134.41,17700000.0
2009-09-21 04:33:00,134.41,134.425,134.395,134.415,151700000.0
2009-09-21 04:34:00,134.415,134.43,134.405,134.425,128500000.0
2009-09-21 04:35:00,134.425,134.44,134.425,134.425,131100000.0
2009-09-21 04:36:00,134.425,134.43,134.425,134.43,39500000.0
2009-09-21 04:37:00,134.43,134.43,134.415,134.425,75900000.0
2009-09-21 04:38:00,134.425,134.425,134.405,134.41,74900000.0
2009-09-21 04:39:00,134.41,134.41,134.4,134.405,179100000.0
2009-09-21 04:40:00,134.405,134.415,134.39,134.395,266400000.0
2009-09-21 04:41:00,134.395,134.395,134.355,134.355,267300000.0
2009-09-21 04:42:00,134.355,134.365,134.355,134.355,65300000.0
2009-09-21 04:43:00,134.35,134.35,134.33,134.33,37100000.0
2009-09-21 04:44:00,134.335,134.335,134.33,134.33,19500000.0
2009-09-21 04:45:00,134.345,134.38,134.345,134.375,134600000.0
2009-09-21 04:46:00,134.375,134.385,134.37,134.375,107000000.0
2009-09-21 04:47:00,134.375,134.375,134.365,134.37,70500000.0
2009-09-21 04:48:00,134.37,134.37,134.37,134.37,11500000.0
2009-09-21 04:49:00,134.37,134.405,134.37,134.4,60300000.0
2009-09-21 04:50:00,134.395,134.395,134.375,134.38,32400000.0
2009-09-21 04:51:00,134.38,134.38,134.38,134.38,11200000.0
2009-09-21 04:52:00,134.38,134.395,134.38,134.395,35300000.0
2009-09-21 04:53:00,134.395,134.41,134.385,134.41,74000000.0
2009-09-21 04:54:00,134.395,134.405,134.395,134.405,36000000.0
2009-09-21 04:55:00,134.395,134.455,134.395,134.445,153000000.0
2009-09-21 04:56:00,134.445,134.45,134.435,134.45,56100000.0
2009-09-21 04:57:00,134.45,134.455,134.435,134.44,69400000.0
2009-09-21 04:58:00,134.445,134.455,134.435,134.445,80400000.0
2009-09-21 04:59:00,134.445,134.445,134.405,134.405,70200000.0
2009-09-21 05:00:00,134.41,134.415,134.405,134.405,58000000.0
2009-09-21 05:01:00,134.405,134.41,134.395,134.41,29800000.0
2009-09-21 05:02:00,134.41,134.415,134.41,134.41,42700000.0
2009-09-21 05:03:00,134.41,134.41,134.39,134.4,184600000.0
2009-09-21 05:04:00,134.4,134.405,134.395,134.395,32000000.0
2009-09-21 05:05:00,134.395,134.405,134.39,134.405,38700000.0
2009-09-21 05:06:00,134.405,134.405,134.37,134.375,103000000.0
2009-09-21 05:07:00,134.375,134.375,134.37,134.375,72000000.0
2009-09-21 05:08:00,134.37,134.385,134.37,134.385,69300000.0
2009-09-21 05:09:00,134.385,134.385,134.375,134.375,43700000.0
2009-09-21 05:10:00,134.375,134.39,134.37,134.37,132500000.0
2009-09-21 05:11:00,134.36,134.36,134.335,134.345,55100000.0
2009-09-21 05:12:00,134.345,134.345,134.3,134.315,107700000.0
2009-09-21 05:13:00,134.315,134.33,134.305,134.33,69100000.0
2009-09-21 05:14:00,134.335,134.37,134.335,134.37,108300000.0
2009-09-21 05:15:00,134.37,134.37,134.36,134.36,40000000.0
2009-09-21 05:16:00,134.36,134.38,134.36,134.36,114100000.0
2009-09-21 05:17:00,134.365,134.365,134.335,134.35,63800000.0
2009-09-21 05:18:00,134.35,134.35,134.315,134.35,83600000.0
2009-09-21 05:19:00,134.345,134.345,134.315,134.325,48100000.0
2009-09-21 05:20:00,134.32,134.33,134.315,134.33,34400000.0
2009-09-21 05:21:00,134.33,134.33,134.325,134.33,56600000.0
2009-09-21 05:22:00,134.34,134.36,134.33,134.355,106100000.0
2009-09-21 05:23:00,134.36,134.37,134.355,134.37,33500000.0
2009-09-21 05:24:00,134.37,134.385,134.37,134.385,108900000.0
2009-09-21 05:25:00,134.385,134.395,134.385,134.39,14600000.0
2009-09-21 05:26:00,134.395,134.395,134.38,134.38,115500000.0
2009-09-21 05:27:00,134.38,134.38,134.34,134.345,134700000.0
2009-09-21 05:28:00,134.345,134.37,134.345,134.365,43100000.0
2009-09-21 05:29:00,134.37,134.375,134.37,134.375,10100000.0
2009-09-21 05:30:00,134.36,134.365,134.355,134.36,34200000.0
2009-09-21 05:31:00,134.36,134.365,134.36,134.36,80000000.0
2009-09-21 05:32:00,134.36,134.37,134.36,134.37,41000000.0
2009-09-21 05:33:00,134.365,134.37,134.36,134.365,83000000.0
2009-09-21 05:34:00,134.36,134.36,134.34,134.35,97300000.0
2009-09-21 05:35:00,134.35,134.35,134.325,134.335,176800000.0
2009-09-21 05:36:00,134.345,134.375,134.345,134.37,93200000.0
2009-09-21 05:37:00,134.36,134.36,134.335,134.345,308900000.0
2009-09-21 05:38:00,134.34,134.35,134.34,134.34,139700000.0
2009-09-21 05:39:00,134.345,134.35,134.345,134.35,3600000.0
2009-09-21 05:40:00,134.35,134.36,134.33,134.335,130600000.0
2009-09-21 05:41:00,134.34,134.34,134.325,134.325,105200000.0
2009-09-21 05:42:00,134.325,134.335,134.325,134.335,95700000.0
2009-09-21 05:43:00,134.335,134.365,134.325,134.325,268200000.0
2009-09-21 05:44:00,134.325,134.36,134.325,134.35,56000000.0
2009-09-21 05:45:00,134.35,134.35,134.315,134.325,119000000.0
2009-09-21 05:46:00,134.325,134.325,134.315,134.315,53400000.0
2009-09-21 05:47:00,134.325,134.335,134.325,134.335,44700000.0
2009-09-21 05:48:00,134.335,134.365,134.335,134.355,50600000.0
2009-09-21 05:49:00,134.355,134.38,134.355,134.375,289400000.0
2009-09-21 05:50:00,134.375,134.41,134.355,134.41,310800000.0
2009-09-21 05:51:00,134.415,134.43,134.405,134.43,240100000.0
2009-09-21 05:52:00,134.435,134.45,134.415,134.42,254400000.0
2009-09-21 05:53:00,134.42,134.425,134.375,134.425,228400000.0
2009-09-21 05:54:00,134.425,134.425,134.405,134.415,81500000.0
2009-09-21 05:55:00,134.415,134.425,134.4,134.405,107600000.0
2009-09-21 05:56:00,134.405,134.415,134.405,134.405,111200000.0
2009-09-21 05:57:00,134.41,134.41,134.405,134.405,156200000.0
2009-09-21 05:58:00,134.405,134.405,134.375,134.38,204700000.0
2009-09-21 05:59:00,134.375,134.42,134.375,134.415,350800000.0
2009-09-21 06:00:00,134.405,134.42,134.405,134.42,197100000.0
2009-09-21 06:01:00,134.42,134.435,134.405,134.43,357300000.0
2009-09-21 06:02:00,134.435,134.47,134.415,134.415,433500000.0
2009-09-21 06:03:00,134.42,134.425,134.415,134.425,81500000.0
2009-09-21 06:04:00,134.425,134.435,134.415,134.415,159300000.0
2009-09-21 06:05:00,134.415,134.42,134.395,134.405,228500000.0
2009-09-21 06:06:00,134.405,134.445,134.4,134.4,253500000.0
2009-09-21 06:07:00,134.405,134.405,134.39,134.39,94700000.0
2009-09-21 06:08:00,134.395,134.41,134.385,134.41,99500000.0
2009-09-21 06:09:00,134.41,134.435,134.41,134.415,96400000.0
2009-09-21 06:10:00,134.415,134.435,134.405,134.425,258000000.0
2009-09-21 06:11:00,134.425,134.425,134.395,134.395,117300000.0
2009-09-21 06:12:00,134.405,134.415,134.405,134.415,42100000.0
2009-09-21 06:13:00,134.415,134.415,134.385,134.395,137900000.0
2009-09-21 06:14:00,134.39,134.39,134.36,134.375,140200000.0
2009-09-21 06:15:00,134.375,134.375,134.345,134.345,132200000.0
2009-09-21 06:16:00,134.345,134.375,134.345,134.37,282600000.0
2009-09-21 06:17:00,134.365,134.39,134.365,134.385,101200000.0
2009-09-21 06:18:00,134.39,134.395,134.375,134.39,119800000.0
2009-09-21 06:19:00,134.39,134.395,134.38,134.395,31200000.0
2009-09-21 06:20:00,134.405,134.405,134.4,134.405,48200000.0
2009-09-21 06:21:00,134.41,134.435,134.405,134.425,110700000.0
2009-09-21 06:22:00,134.425,134.425,134.395,134.4,61400000.0
2009-09-21 06:23:00,134.395,134.41,134.385,134.385,89700000.0
2009-09-21 06:24:00,134.385,134.415,134.385,134.405,94400000.0
2009-09-21 06:25:00,134.405,134.405,134.405,134.405,71300000.0
2009-09-21 06:26:00,134.405,134.44,134.405,134.425,91800000.0
2009-09-21 06:27:00,134.42,134.42,134.42,134.42,3200000.0
2009-09-21 06:28:00,134.42,134.42,134.375,134.375,92000000.0
2009-09-21 06:29:00,134.375,134.38,134.375,134.375,55900000.0
2009-09-21 06:30:00,134.38,134.425,134.38,134.425,104600000.0
2009-09-21 06:31:00,134.425,134.425,134.415,134.415,65900000.0
2009-09-21 06:32:00,134.415,134.445,134.405,134.445,124400000.0
2009-09-21 06:33:00,134.445,134.45,134.435,134.435,117900000.0
2009-09-21 06:34:00,134.435,134.435,134.425,134.425,19800000.0
2009-09-21 06:35:00,134.425,134.425,134.38,134.4,239000000.0
2009-09-21 06:36:00,134.4,134.425,134.4,134.405,147400000.0
2009-09-21 06:37:00,134.41,134.41,134.385,134.405,151400000.0
2009-09-21 06:38:00,134.405,134.42,134.405,134.42,78700000.0
2009-09-21 06:39:00,134.425,134.435,134.415,134.415,145700000.0
2009-09-21 06:40:00,134.42,134.425,134.42,134.42,11800000.0
2009-09-21 06:41:00,134.42,134.43,134.405,134.405,212000000.0
2009-09-21 06:42:00,134.405,134.41,134.395,134.395,194000000.0
2009-09-21 06:43:00,134.4,134.4,134.375,134.375,75700000.0
2009-09-21 06:44:00,134.375,134.38,134.375,134.375,104900000.0
2009-09-21 06:45:00,134.38,134.405,134.38,134.39,82700000.0
2009-09-21 06:46:00,134.39,134.4,134.375,134.395,54500000.0
2009-09-21 06:47:00,134.395,134.405,134.395,134.405,18700000.0
2009-09-21 06:48:00,134.405,134.445,134.405,134.435,67100000.0
2009-09-21 06:49:00,134.44,134.46,134.44,134.45,50100000.0
2009-09-21 06:50:00,134.45,134.45,134.425,134.425,142700000.0
2009-09-21 06:51:00,134.425,134.425,134.405,134.41,151700000.0
2009-09-21 06:52:00,134.41,134.41,134.405,134.405,9100000.0
2009-09-21 06:53:00,134.41,134.41,134.41,134.41,14000000.0
2009-09-21 06:54:00,134.41,134.41,134.405,134.405,21500000.0
2009-09-21 06:55:00,134.405,134.425,134.39,134.415,72500000.0
2009-09-21 06:56:00,134.425,134.43,134.415,134.43,48100000.0
2009-09-21 06:57:00,134.425,134.44,134.425,134.44,42500000.0
2009-09-21 06:58:00,134.44,134.48,134.44,134.475,112100000.0
2009-09-21 06:59:00,134.455,134.465,134.445,134.45,248600000.0
2009-09-21 07:00:00,134.455,134.465,134.45,134.465,144900000.0
2009-09-21 07:01:00,134.47,134.475,134.465,134.465,161900000.0
2009-09-21 07:02:00,134.465,134.475,134.455,134.455,84500000.0
2009-09-21 07:03:00,134.465,134.475,134.45,134.46,350200000.0
2009-09-21 07:04:00,134.465,134.47,134.455,134.455,99600000.0
2009-09-21 07:05:00,134.45,134.46,134.445,134.46,41000000.0
2009-09-21 07:06:00,134.46,134.46,134.385,134.405,221100000.0
2009-09-21 07:07:00,134.405,134.685,134.405,134.68,413300000.0
2009-09-21 07:08:00,134.7,134.79,134.66,134.79,693300000.0
2009-09-21 07:09:00,134.8,134.87,134.78,134.83,728100000.0
2009-09-21 07:10:00,134.83,134.845,134.79,134.8,673600000.0
2009-09-21 07:11:00,134.8,134.835,134.795,134.825,580900000.0
2009-09-21 07:12:00,134.82,134.885,134.815,134.875,388400000.0
2009-09-21 07:13:00,134.88,134.895,134.855,134.885,292500000.0
2009-09-21 07:14:00,134.885,134.97,134.885,134.895,566900000.0
2009-09-21 07:15:00,134.885,134.915,134.865,134.895,612300000.0
2009-09-21 07:16:00,134.895,134.905,134.855,134.87,488700000.0
2009-09-21 07:17:00,134.875,134.89,134.775,134.89,419200000.0
2009-09-21 07:18:00,134.9,134.93,134.895,134.895,551700000.0
2009-09-21 07:19:00,134.895,134.915,134.87,134.9,353900000.0
2009-09-21 07:20:00,134.9,134.925,134.9,134.905,243400000.0
2009-09-21 07:21:00,134.91,134.925,134.87,134.92,542400000.0
2009-09-21 07:22:00,134.92,134.945,134.885,134.895,419200000.0
2009-09-21 07:23:00,134.895,134.95,134.875,134.895,397500000.0
2009-09-21 07:24:00,134.895,134.905,134.865,134.89,318900000.0
2009-09-21 07:25:00,134.89,134.905,134.865,134.875,310400000.0
2009-09-21 07:26:00,134.875,134.905,134.855,134.89,335500000.0
2009-09-21 07:27:00,134.885,134.9,134.855,134.9,288500000.0
2009-09-21 07:28:00,134.905,134.905,134.86,134.865,164000000.0
2009-09-21 07:29:00,134.865,134.9,134.855,134.895,138300000.0
2009-09-21 07:30:00,134.9,134.9,134.875,134.89,85800000.0
2009-09-21 07:31:00,134.89,134.91,134.88,134.91,232000000.0
2009-09-21 07:32:00,134.91,134.91,134.855,134.87,483700000.0
2009-09-21 07:33:00,134.87,134.92,134.87,134.905,162200000.0
2009-09-21 07:34:00,134.915,134.95,134.91,134.91,301500000.0
2009-09-21 07:35:00,134.91,134.915,134.865,134.87,211600000.0
2009-09-21 07:36:00,134.86,134.875,134.85,134.85,232900000.0
2009-09-21 07:37:00,134.85,134.86,134.85,134.86,25200000.0
2009-09-21 07:38:00,134.865,134.865,134.85,134.86,190700000.0
2009-09-21 07:39:00,134.865,134.865,134.83,134.84,142600000.0
2009-09-21 07:40:00,134.84,134.87,134.82,134.855,425400000.0
2009-09-21 07:41:00,134.86,134.88,134.855,134.865,242600000.0
2009-09-21 07:42:00,134.865,134.89,134.865,134.89,370200000.0
2009-09-21 07:43:00,134.89,134.9,134.82,134.83,297400000.0
2009-09-21 07:44:00,134.83,134.83,134.8,134.83,316100000.0
2009-09-21 07:45:00,134.83,134.845,134.82,134.82,129500000.0
2009-09-21 07:46:00,134.82,134.82,134.785,134.8,234200000.0
2009-09-21 07:47:00,134.805,134.835,134.805,134.82,473600000.0
2009-09-21 07:48:00,134.815,134.825,134.795,134.795,444600000.0
2009-09-21 07:49:00,134.795,134.835,134.785,134.79,387500000.0
2009-09-21 07:50:00,134.785,134.84,134.775,134.83,377500000.0
2009-09-21 07:51:00,134.83,134.83,134.81,134.81,263000000.0
2009-09-21 07:52:00,134.81,134.82,134.8,134.815,329200000.0
2009-09-21 07:53:00,134.815,134.82,134.785,134.795,543600000.0
2009-09-21 07:54:00,134.8,134.845,134.8,134.83,230800000.0
2009-09-21 07:55:00,134.825,134.825,134.75,134.765,210900000.0
2009-09-21 07:56:00,134.75,134.82,134.75,134.82,365700000.0
2009-09-21 07:57:00,134.82,134.82,134.785,134.8,150200000.0
2009-09-21 07:58:00,134.8,134.82,134.79,134.81,123600000.0
2009-09-21 07:59:00,134.81,134.81,134.79,134.81,95900000.0
2009-09-21 08:00:00,134.81,134.885,134.81,134.875,167600000.0
2009-09-21 08:01:00,134.875,134.895,134.865,134.89,85200000.0
2009-09-21 08:02:00,134.89,134.89,134.86,134.865,262200000.0
2009-09-21 08:03:00,134.86,134.89,134.855,134.885,198900000.0
2009-09-21 08:04:00,134.885,134.96,134.885,134.95,218700000.0
2009-09-21 08:05:00,134.95,134.95,134.845,134.845,316500000.0
2009-09-21 08:06:00,134.855,134.885,134.84,134.88,251300000.0
2009-09-21 08:07:00,134.875,134.925,134.865,134.925,560700000.0
2009-09-21 08:08:00,134.935,134.935,134.845,134.855,195800000.0
2009-09-21 08:09:00,134.855,134.86,134.81,134.83,431900000.0
2009-09-21 08:10:00,134.83,134.935,134.825,134.895,660600000.0
2009-09-21 08:11:00,134.895,134.925,134.865,134.875,635300000.0
2009-09-21 08:12:00,134.875,134.875,134.8,134.8,419300000.0
2009-09-21 08:13:00,134.8,134.81,134.775,134.81,479300000.0
2009-09-21 08:14:00,134.815,134.895,134.81,134.87,328700000.0
2009-09-21 08:15:00,134.875,134.875,134.775,134.845,491300000.0
2009-09-21 08:16:00,134.845,134.855,134.795,134.805,526600000.0
2009-09-21 08:17:00,134.81,134.875,134.805,134.865,394500000.0
2009-09-21 08:18:00,134.865,134.895,134.835,134.84,417800000.0
2009-09-21 08:19:00,134.835,134.96,134.835,134.96,465000000.0
2009-09-21 08:20:00,134.965,134.99,134.96,134.965,606200000.0
2009-09-21 08:21:00,134.965,134.975,134.865,134.875,551600000.0
2009-09-21 08:22:00,134.885,134.93,134.865,134.915,344200000.0
2009-09-21 08:23:00,134.92,134.995,134.905,134.935,436100000.0
2009-09-21 08:24:00,134.945,134.97,134.905,134.94,501000000.0
2009-09-21 08:25:00,134.935,134.995,134.93,134.99,338600000.0
2009-09-21 08:26:00,134.99,135.03,134.96,135.0,623100000.0
2009-09-21 08:27:00,135.0,135.0,134.91,134.91,631800000.0
2009-09-21 08:28:00,134.915,134.915,134.825,134.9,569200000.0
2009-09-21 08:29:00,134.9,134.94,134.9,134.93,351500000.0
2009-09-21 08:30:00,134.93,134.95,134.915,134.925,349900000.0
2009-09-21 08:31:00,134.93,134.97,134.915,134.96,225900000.0
2009-09-21 08:32:00,134.965,134.98,134.915,134.945,230700000.0
2009-09-21 08:33:00,134.955,135.07,134.955,135.04,606300000.0
2009-09-21 08:34:00,135.035,135.035,134.95,134.955,514400000.0
2009-09-21 08:35:00,134.955,135.035,134.955,135.025,372600000.0
2009-09-21 08:36:00,135.025,135.045,134.93,134.93,412400000.0
2009-09-21 08:37:00,134.935,134.985,134.915,134.98,418900000.0
2009-09-21 08:38:00,134.975,135.0,134.975,135.0,759000000.0
2009-09-21 08:39:00,134.995,135.035,134.985,135.01,722600000.0
2009-09-21 08:40:00,135.01,135.01,134.94,134.985,535000000.0
2009-09-21 08:41:00,134.99,135.035,134.955,135.025,574600000.0
2009-09-21 08:42:00,135.02,135.055,134.97,134.985,662499999.0
2009-09-21 08:43:00,134.985,135.01,134.965,135.0,385900000.0
2009-09-21 08:44:00,135.0,135.025,134.985,134.985,175200000.0
2009-09-21 08:45:00,134.985,134.995,134.955,134.985,478900000.0
2009-09-21 08:46:00,134.99,135.005,134.905,134.955,370200000.0
2009-09-21 08:47:00,134.95,135.015,134.945,135.005,172200000.0
2009-09-21 08:48:00,135.005,135.02,134.995,135.015,433300000.0
2009-09-21 08:49:00,135.015,135.025,134.995,135.015,636100000.0
2009-09-21 08:50:00,135.025,135.045,135.005,135.045,552700000.0
2009-09-21 08:51:00,135.04,135.055,135.01,135.02,219900000.0
2009-09-21 08:52:00,135.02,135.025,134.98,134.995,209200000.0
2009-09-21 08:53:00,134.995,135.015,134.97,134.99,181300000.0
2009-09-21 08:54:00,134.995,134.995,134.95,134.98,206200000.0
2009-09-21 08:55:00,134.98,134.99,134.955,134.99,210900000.0
2009-09-21 08:56:00,134.99,135.045,134.99,135.03,233300000.0
2009-09-21 08:57:00,135.03,135.07,135.03,135.06,213100000.0
2009-09-21 08:58:00,135.06,135.175,135.06,135.12,690000001.0
2009-09-21 08:59:00,135.115,135.115,135.065,135.075,310900000.0
2009-09-21 09:00:00,135.075,135.075,135.045,135.055,391100000.0
2009-09-21 09:01:00,135.06,135.125,135.06,135.1,438000000.0
2009-09-21 09:02:00,135.1,135.115,135.07,135.11,412700000.0
2009-09-21 09:03:00,135.11,135.115,135.02,135.03,414200000.0
2009-09-21 09:04:00,135.03,135.03,134.955,134.955,355400000.0
2009-09-21 09:05:00,134.95,134.99,134.915,134.98,383700000.0
2009-09-21 09:06:00,134.98,134.99,134.95,134.985,385600000.0
2009-09-21 09:07:00,134.985,135.03,134.985,135.0,427300000.0
2009-09-21 09:08:00,135.0,135.015,134.98,135.01,329900000.0
2009-09-21 09:09:00,135.005,135.015,134.96,135.0,434500000.0
2009-09-21 09:10:00,135.0,135.005,134.91,134.91,390700000.0
2009-09-21 09:11:00,134.905,134.945,134.865,134.915,373000000.0
2009-09-21 09:12:00,134.93,134.945,134.885,134.885,457300000.0
2009-09-21 09:13:00,134.89,134.905,134.855,134.87,389700000.0
2009-09-21 09:14:00,134.87,134.905,134.855,134.88,345100000.0
2009-09-21 09:15:00,134.88,134.92,134.855,134.87,259100000.0
2009-09-21 09:16:00,134.87,134.9,134.865,134.895,273800000.0
2009-09-21 09:17:00,134.895,134.925,134.865,134.92,266100000.0
2009-09-21 09:18:00,134.92,135.0,134.92,134.99,487900000.0
2009-09-21 09:19:00,134.985,135.0,134.965,134.995,763099999.0
2009-09-21 09:20:00,134.995,135.005,134.95,134.95,423400000.0
2009-09-21 09:21:00,134.955,134.965,134.935,134.945,289100000.0
2009-09-21 09:22:00,134.94,134.97,134.935,134.97,182800000.0
2009-09-21 09:23:00,134.97,134.985,134.925,134.925,314200000.0
2009-09-21 09:24:00,134.915,134.95,134.905,134.935,224400000.0
2009-09-21 09:25:00,134.935,134.945,134.91,134.945,391700000.0
2009-09-21 09:26:00,134.94,134.96,134.865,134.87,544400000.0
2009-09-21 09:27:00,134.87,134.9,134.845,134.865,402200000.0
2009-09-21 09:28:00,134.875,134.945,134.85,134.935,298000000.0
2009-09-21 09:29:00,134.935,134.945,134.895,134.915,300000000.0
2009-09-21 09:30:00,134.915,134.94,134.915,134.93,213100000.0
2009-09-21 09:31:00,134.93,134.96,134.885,134.905,156200000.0
2009-09-21 09:32:00,134.9,134.915,134.85,134.885,300300000.0
2009-09-21 09:33:00,134.885,134.895,134.87,134.885,374400000.0
2009-09-21 09:34:00,134.88,134.905,134.87,134.875,300200000.0
2009-09-21 09:35:00,134.88,134.88,134.86,134.865,374200000.0
2009-09-21 09:36:00,134.86,134.86,134.825,134.85,394600000.0
2009-09-21 09:37:00,134.85,134.875,134.845,134.875,240200000.0
2009-09-21 09:38:00,134.87,134.88,134.865,134.875,166400000.0
2009-09-21 09:39:00,134.875,134.9,134.865,134.885,241000000.0
2009-09-21 09:40:00,134.885,134.885,134.835,134.835,325100000.0
2009-09-21 09:41:00,134.835,134.845,134.825,134.835,250600000.0
2009-09-21 09:42:00,134.835,134.855,134.82,134.83,323000000.0
2009-09-21 09:43:00,134.83,134.84,134.82,134.84,321500000.0
2009-09-21 09:44:00,134.84,134.86,134.825,134.825,348600000.0
2009-09-21 09:45:00,134.83,134.835,134.82,134.835,196700000.0
2009-09-21 09:46:00,134.835,134.855,134.835,134.845,153200000.0
2009-09-21 09:47:00,134.845,134.875,134.845,134.875,192500000.0
2009-09-21 09:48:00,134.865,134.865,134.825,134.84,350300000.0
2009-09-21 09:49:00,134.84,134.855,134.83,134.845,224600000.0
2009-09-21 09:50:00,134.84,134.845,134.805,134.815,433500000.0
2009-09-21 09:51:00,134.825,134.845,134.825,134.84,283200000.0
2009-09-21 09:52:00,134.84,134.875,134.815,134.83,305000000.0
2009-09-21 09:53:00,134.825,134.87,134.82,134.865,394400000.0
2009-09-21 09:54:00,134.865,134.925,134.865,134.915,240100000.0
2009-09-21 09:55:00,134.915,134.915,134.85,134.885,502900000.0
2009-09-21 09:56:00,134.885,134.915,134.84,134.85,365900000.0
2009-09-21 09:57:00,134.85,134.9,134.845,134.855,420100000.0
2009-09-21 09:58:00,134.855,134.855,134.84,134.85,251700000.0
2009-09-21 09:59:00,134.845,134.88,134.845,134.87,303200000.0
2009-09-21 10:00:00,134.87,134.87,134.835,134.85,295000000.0
2009-09-21 10:01:00,134.85,134.855,134.835,134.84,192700000.0
2009-09-21 10:02:00,134.83,134.85,134.805,134.845,355500000.0
2009-09-21 10:03:00,134.845,134.915,134.845,134.905,311900000.0
2009-09-21 10:04:00,134.91,134.94,134.875,134.88,439899999.0
2009-09-21 10:05:00,134.88,134.895,134.875,134.895,191500000.0
2009-09-21 10:06:00,134.895,134.895,134.86,134.87,177700000.0
2009-09-21 10:07:00,134.865,134.88,134.84,134.845,311900000.0
2009-09-21 10:08:00,134.845,134.85,134.815,134.845,350800000.0
2009-09-21 10:09:00,134.845,134.85,134.825,134.825,227700000.0
2009-09-21 10:10:00,134.825,134.855,134.825,134.845,451100000.0
2009-09-21 10:11:00,134.84,134.895,134.84,134.88,252000000.0
2009-09-21 10:12:00,134.88,134.89,134.845,134.845,369900000.0
2009-09-21 10:13:00,134.855,134.885,134.845,134.865,287400000.0
2009-09-21 10:14:00,134.865,134.89,134.855,134.885,283400000.0
2009-09-21 10:15:00,134.885,134.885,134.865,134.865,335000000.0
2009-09-21 10:16:00,134.87,134.87,134.845,134.855,221600000.0
2009-09-21 10:17:00,134.845,134.905,134.845,134.9,318900000.0
2009-09-21 10:18:00,134.905,134.915,134.895,134.9,194800000.0
2009-09-21 10:19:00,134.905,134.91,134.885,134.905,129600000.0
2009-09-21 10:20:00,134.905,134.91,134.895,134.895,110500000.0
2009-09-21 10:21:00,134.895,134.91,134.885,134.895,248900000.0
2009-09-21 10:22:00,134.895,134.905,134.89,134.895,185700000.0
2009-09-21 10:23:00,134.89,134.905,134.875,134.875,279900000.0
2009-09-21 10:24:00,134.875,134.895,134.865,134.875,366100000.0
2009-09-21 10:25:00,134.875,134.875,134.83,134.87,188000000.0
2009-09-21 10:26:00,134.87,134.875,134.86,134.87,62500000.0
2009-09-21 10:27:00,134.87,134.895,134.865,134.885,153900000.0
2009-09-21 10:28:00,134.885,134.925,134.885,134.925,225300000.0
2009-09-21 10:29:00,134.925,134.95,134.915,134.95,192000000.0
2009-09-21 10:30:00,134.945,134.955,134.93,134.945,234400000.0
2009-09-21 10:31:00,134.945,134.965,134.915,134.925,228200000.0
2009-09-21 10:32:00,134.925,134.95,134.925,134.95,41100000.0
2009-09-21 10:33:00,134.955,134.965,134.955,134.965,22600000.0
2009-09-21 10:34:00,134.965,134.965,134.935,134.935,257400000.0
2009-09-21 10:35:00,134.935,134.955,134.92,134.94,235400000.0
2009-09-21 10:36:00,134.94,134.965,134.94,134.96,210600000.0
2009-09-21 10:37:00,134.965,134.97,134.955,134.965,175100000.0
2009-09-21 10:38:00,134.965,134.975,134.96,134.975,157200000.0
2009-09-21 10:39:00,134.975,134.985,134.97,134.98,79500000.0
2009-09-21 10:40:00,134.985,134.995,134.975,134.985,238800000.0
2009-09-21 10:41:00,134.985,135.005,134.985,134.995,120400000.0
2009-09-21 10:42:00,134.995,135.005,134.965,134.985,185000000.0
2009-09-21 10:43:00,134.985,134.995,134.96,134.97,240300000.0
2009-09-21 10:44:00,134.97,135.01,134.97,134.995,201600000.0
2009-09-21 10:45:00,134.995,134.995,134.965,134.97,395500000.0
2009-09-21 10:46:00,134.965,135.015,134.965,135.005,304200000.0
2009-09-21 10:47:00,135.005,135.01,134.985,134.985,162800000.0
2009-09-21 10:48:00,134.99,134.99,134.96,134.96,251100000.0
2009-09-21 10:49:00,134.96,134.995,134.96,134.995,602800000.0
2009-09-21 10:50:00,135.0,135.02,134.985,134.985,332700000.0
2009-09-21 10:51:00,134.985,135.005,134.98,135.005,226700000.0
2009-09-21 10:52:00,135.005,135.025,134.995,135.01,364700000.0
2009-09-21 10:53:00,135.015,135.025,134.99,134.995,350000000.0
2009-09-21 10:54:00,134.995,134.995,134.955,134.97,350300000.0
2009-09-21 10:55:00,134.975,134.99,134.955,134.955,299400000.0
2009-09-21 10:56:00,134.96,134.985,134.955,134.965,319800000.0
2009-09-21 10:57:00,134.965,135.02,134.96,134.995,357700000.0
2009-09-21 10:58:00,134.995,135.01,134.96,134.96,228100000.0
2009-09-21 10:59:00,134.96,134.97,134.955,134.955,225600000.0
2009-09-21 11:00:00,134.955,135.01,134.955,134.965,357700000.0
2009-09-21 11:01:00,134.965,135.005,134.965,135.0,425200000.0
2009-09-21 11:02:00,135.0,135.01,134.98,134.98,395400000.0
2009-09-21 11:03:00,134.98,134.985,134.965,134.985,301100000.0
2009-09-21 11:04:00,134.985,135.01,134.98,134.985,507600000.0
2009-09-21 11:05:00,134.985,134.995,134.965,134.965,463300001.0
2009-09-21 11:06:00,134.965,134.97,134.955,134.965,329100000.0
2009-09-21 11:07:00,134.965,134.965,134.955,134.96,233200000.0
2009-09-21 11:08:00,134.96,135.01,134.96,135.01,266800000.0
2009-09-21 11:09:00,135.01,135.045,135.01,135.035,81700000.0
2009-09-21 11:10:00,135.06,135.06,135.045,135.045,224900000.0
2009-09-21 11:11:00,135.045,135.05,134.98,135.015,299300000.0
2009-09-21 11:12:00,135.02,135.07,135.02,135.055,251500000.0
2009-09-21 11:13:00,135.055,135.08,135.045,135.065,271100000.0
2009-09-21 11:14:00,135.065,135.08,135.065,135.08,107500000.0
2009-09-21 11:15:00,135.08,135.115,135.075,135.095,269900000.0
2009-09-21 11:16:00,135.095,135.12,135.045,135.11,481800000.0
2009-09-21 11:17:00,135.115,135.12,135.075,135.085,466500000.0
2009-09-21 11:18:00,135.085,135.11,135.045,135.055,286300000.0
2009-09-21 11:19:00,135.055,135.105,135.055,135.105,335200000.0
2009-09-21 11:20:00,135.105,135.105,135.055,135.07,270300000.0
2009-09-21 11:21:00,135.07,135.075,135.05,135.055,299800000.0
2009-09-21 11:22:00,135.055,135.085,135.035,135.045,278900000.0
2009-09-21 11:23:00,135.035,135.08,135.035,135.04,369500000.0
2009-09-21 11:24:00,135.045,135.055,135.03,135.045,348800000.0
2009-09-21 11:25:00,135.045,135.045,135.005,135.01,287000000.0
2009-09-21 11:26:00,135.005,135.015,134.965,134.98,328300000.0
2009-09-21 11:27:00,134.98,134.99,134.955,134.975,166000000.0
2009-09-21 11:28:00,134.97,134.995,134.94,134.985,414000000.0
2009-09-21 11:29:00,134.985,135.015,134.98,135.005,291000000.0
2009-09-21 11:30:00,135.005,135.005,134.97,134.97,299500000.0
2009-09-21 11:31:00,134.97,134.97,134.945,134.945,167600000.0
2009-09-21 11:32:00,134.945,134.985,134.93,134.965,297200000.0
2009-09-21 11:33:00,134.965,135.0,134.955,135.0,277900000.0
2009-09-21 11:34:00,135.0,135.01,134.98,134.98,199100000.0
2009-09-21 11:35:00,134.99,134.995,134.98,134.985,121200000.0
2009-09-21 11:36:00,134.985,135.005,134.985,134.99,188200000.0
2009-09-21 11:37:00,134.99,135.005,134.975,135.0,149600000.0
2009-09-21 11:38:00,135.0,135.005,134.995,135.005,112300000.0
2009-09-21 11:39:00,135.005,135.025,134.995,135.005,162600000.0
2009-09-21 11:40:00,135.005,135.015,134.985,135.005,189300000.0
2009-09-21 11:41:00,135.005,135.05,134.99,135.025,307700000.0
2009-09-21 11:42:00,135.025,135.05,135.025,135.045,333400000.0
2009-09-21 11:43:00,135.045,135.05,135.035,135.04,241900000.0
2009-09-21 11:44:00,135.04,135.045,135.025,135.035,225300000.0
2009-09-21 11:45:00,135.015,135.03,135.005,135.01,284100000.0
2009-09-21 11:46:00,135.005,135.015,135.0,135.005,305400000.0
2009-09-21 11:47:00,135.005,135.015,135.005,135.005,372900000.0
2009-09-21 11:48:00,135.005,135.025,134.99,135.015,207900000.0
2009-09-21 11:49:00,135.025,135.06,135.025,135.05,157600000.0
2009-09-21 11:50:00,135.045,135.05,135.0,135.03,419700000.0
2009-09-21 11:51:00,135.03,135.03,134.985,135.005,225900000.0
2009-09-21 11:52:00,135.005,135.01,134.985,134.995,304500000.0
2009-09-21 11:53:00,135.0,135.005,134.985,134.985,232300000.0
2009-09-21 11:54:00,134.995,135.0,134.985,134.995,113600000.0
2009-09-21 11:55:00,134.995,135.005,134.985,134.99,218700000.0
2009-09-21 11:56:00,134.99,135.015,134.975,134.995,446900000.0
2009-09-21 11:57:00,134.995,135.025,134.985,135.025,260800000.0
2009-09-21 11:58:00,135.015,135.02,135.005,135.02,55100000.0
2009-09-21 11:59:00,135.02,135.035,135.0,135.015,131500000.0
2009-09-21 12:00:00,135.01,135.05,135.005,135.05,190900000.0
2009-09-21 12:01:00,135.05,135.065,135.015,135.02,230800000.0
2009-09-21 12:02:00,135.02,135.115,135.02,135.11,148300000.0
2009-09-21 12:03:00,135.11,135.12,135.105,135.115,167900000.0
2009-09-21 12:04:00,135.115,135.115,135.105,135.11,192900000.0
2009-09-21 12:05:00,135.11,135.11,135.065,135.065,341600000.0
2009-09-21 12:06:00,135.065,135.065,135.035,135.05,517100000.0
2009-09-21 12:07:00,135.045,135.07,135.035,135.06,364500000.0
2009-09-21 12:08:00,135.06,135.1,135.055,135.1,121000000.0
2009-09-21 12:09:00,135.1,135.11,135.085,135.09,245600000.0
2009-09-21 12:10:00,135.085,135.085,135.04,135.065,255500000.0
2009-09-21 12:11:00,135.065,135.08,135.05,135.06,201600000.0
2009-09-21 12:12:00,135.06,135.065,134.995,135.015,413000000.0
2009-09-21 12:13:00,135.015,135.03,135.01,135.02,328600000.0
2009-09-21 12:14:00,135.02,135.025,135.02,135.02,202600000.0
2009-09-21 12:15:00,135.02,135.02,134.985,134.995,197100000.0
2009-09-21 12:16:00,134.99,134.995,134.985,134.995,103600000.0
2009-09-21 12:17:00,134.995,135.035,134.995,135.03,390500000.0
2009-09-21 12:18:00,135.03,135.055,135.03,135.055,194200000.0
2009-09-21 12:19:00,135.05,135.055,135.04,135.05,125600000.0
2009-09-21 12:20:00,135.055,135.085,135.045,135.06,208900000.0
2009-09-21 12:21:00,135.06,135.06,135.03,135.03,134400000.0
2009-09-21 12:22:00,135.03,135.035,135.005,135.015,226300000.0
2009-09-21 12:23:00,135.015,135.03,135.01,135.025,106400000.0
2009-09-21 12:24:00,135.035,135.08,135.035,135.075,159400000.0
2009-09-21 12:25:00,135.08,135.09,135.08,135.09,116600000.0
2009-09-21 12:26:00,135.09,135.12,135.085,135.115,268300000.0
2009-09-21 12:27:00,135.115,135.115,135.075,135.085,233100000.0
2009-09-21 12:28:00,135.085,135.1,135.075,135.075,203000000.0
2009-09-21 12:29:00,135.08,135.085,135.065,135.065,109100000.0
2009-09-21 12:30:00,135.065,135.08,135.055,135.08,237300000.0
2009-09-21 12:31:00,135.08,135.095,135.07,135.07,171700000.0
2009-09-21 12:32:00,135.07,135.115,135.07,135.095,457400000.0
2009-09-21 12:33:00,135.09,135.105,135.075,135.095,294500000.0
2009-09-21 12:34:00,135.09,135.12,135.09,135.115,147500000.0
2009-09-21 12:35:00,135.125,135.135,135.12,135.125,157900000.0
2009-09-21 12:36:00,135.13,135.145,135.125,135.125,178500000.0
2009-09-21 12:37:00,135.115,135.115,135.095,135.115,247800000.0
2009-09-21 12:38:00,135.115,135.125,135.105,135.11,137600000.0
2009-09-21 12:39:00,135.11,135.125,135.1,135.115,131300000.0
2009-09-21 12:40:00,135.105,135.105,135.095,135.095,180500000.0
2009-09-21 12:41:00,135.095,135.11,135.07,135.11,249200000.0
2009-09-21 12:42:00,135.11,135.135,135.095,135.125,235500000.0
2009-09-21 12:43:00,135.12,135.175,135.12,135.165,232100000.0
2009-09-21 12:44:00,135.165,135.245,135.165,135.245,462900000.0
2009-09-21 12:45:00,135.245,135.255,135.225,135.235,373300000.0
2009-09-21 12:46:00,135.235,135.3,135.23,135.265,515800000.0
2009-09-21 12:47:00,135.265,135.285,135.245,135.245,462700000.0
2009-09-21 12:48:00,135.245,135.25,135.215,135.225,239800000.0
2009-09-21 12:49:00,135.225,135.24,135.22,135.22,245700000.0
2009-09-21 12:50:00,135.225,135.26,135.215,135.25,232300000.0
2009-09-21 12:51:00,135.25,135.265,135.245,135.26,264700000.0
2009-09-21 12:52:00,135.255,135.255,135.225,135.235,424400000.0
2009-09-21 12:53:00,135.235,135.27,135.235,135.255,333200000.0
2009-09-21 12:54:00,135.26,135.26,135.235,135.235,271600000.0
2009-09-21 12:55:00,135.24,135.255,135.225,135.225,295500000.0
2009-09-21 12:56:00,135.225,135.27,135.225,135.25,523000000.0
2009-09-21 12:57:00,135.24,135.25,135.23,135.24,310800000.0
2009-09-21 12:58:00,135.25,135.26,135.24,135.245,269200000.0
2009-09-21 12:59:00,135.24,135.265,135.24,135.255,293400000.0
2009-09-21 13:00:00,135.255,135.255,135.235,135.24,424000000.0
2009-09-21 13:01:00,135.24,135.25,135.225,135.245,308700000.0
2009-09-21 13:02:00,135.24,135.245,135.23,135.24,116700000.0
2009-09-21 13:03:00,135.245,135.26,135.24,135.245,243200000.0
2009-09-21 13:04:00,135.235,135.25,135.225,135.24,348900000.0
2009-09-21 13:05:00,135.24,135.245,135.185,135.205,427500000.0
2009-09-21 13:06:00,135.205,135.25,135.2,135.235,308500000.0
2009-09-21 13:07:00,135.235,135.245,135.23,135.235,111100000.0
2009-09-21 13:08:00,135.235,135.25,135.225,135.245,98300000.0
2009-09-21 13:09:00,135.245,135.255,135.23,135.235,323000000.0
2009-09-21 13:10:00,135.235,135.255,135.235,135.235,267100000.0
2009-09-21 13:11:00,135.235,135.245,135.235,135.24,45400000.0
2009-09-21 13:12:00,135.24,135.24,135.225,135.225,35000000.0
2009-09-21 13:13:00,135.225,135.235,135.22,135.22,354800000.0
2009-09-21 13:14:00,135.225,135.235,135.215,135.23,186200000.0
2009-09-21 13:15:00,135.23,135.245,135.225,135.24,132100000.0
2009-09-21 13:16:00,135.235,135.245,135.23,135.245,113100000.0
2009-09-21 13:17:00,135.245,135.245,135.24,135.245,182300000.0
2009-09-21 13:18:00,135.24,135.255,135.23,135.245,249800000.0
2009-09-21 13:19:00,135.25,135.25,135.245,135.245,129000000.0
2009-09-21 13:20:00,135.25,135.26,135.245,135.245,186100000.0
2009-09-21 13:21:00,135.245,135.26,135.235,135.26,104200000.0
2009-09-21 13:22:00,135.26,135.26,135.245,135.245,111900000.0
2009-09-21 13:23:00,135.245,135.265,135.235,135.235,304100000.0
2009-09-21 13:24:00,135.23,135.245,135.215,135.235,264100000.0
2009-09-21 13:25:00,135.235,135.25,135.225,135.25,260200000.0
2009-09-21 13:26:00,135.25,135.25,135.225,135.235,176700000.0
2009-09-21 13:27:00,135.235,135.255,135.235,135.245,280000000.0
2009-09-21 13:28:00,135.245,135.255,135.24,135.245,148400000.0
2009-09-21 13:29:00,135.245,135.26,135.24,135.25,180700000.0
2009-09-21 13:30:00,135.25,135.25,135.22,135.23,254100000.0
2009-09-21 13:31:00,135.23,135.255,135.225,135.25,226400000.0
2009-09-21 13:32:00,135.245,135.26,135.235,135.25,191800000.0
2009-09-21 13:33:00,135.255,135.26,135.245,135.255,283200000.0
2009-09-21 13:34:00,135.255,135.255,135.245,135.25,126300000.0
2009-09-21 13:35:00,135.25,135.27,135.25,135.27,342500000.0
2009-09-21 13:36:00,135.27,135.275,135.265,135.265,158200000.0
2009-09-21 13:37:00,135.265,135.275,135.245,135.27,337600000.0
2009-09-21 13:38:00,135.26,135.275,135.255,135.275,149200000.0
2009-09-21 13:39:00,135.27,135.275,135.255,135.27,165200000.0
2009-09-21 13:40:00,135.27,135.28,135.27,135.275,199600000.0
2009-09-21 13:41:00,135.275,135.28,135.26,135.26,149800000.0
2009-09-21 13:42:00,135.26,135.27,135.255,135.265,128200000.0
2009-09-21 13:43:00,135.265,135.285,135.255,135.26,310600000.0
2009-09-21 13:44:00,135.27,135.29,135.27,135.28,199200000.0
2009-09-21 13:45:00,135.28,135.305,135.27,135.305,235300000.0
2009-09-21 13:46:00,135.3,135.31,135.3,135.305,168100000.0
2009-09-21 13:47:00,135.305,135.32,135.305,135.315,358800000.0
2009-09-21 13:48:00,135.315,135.32,135.315,135.315,227100000.0
2009-09-21 13:49:00,135.315,135.325,135.305,135.305,403600000.0
2009-09-21 13:50:00,135.32,135.325,135.3,135.305,377800000.0
2009-09-21 13:51:00,135.305,135.315,135.295,135.3,340200000.0
2009-09-21 13:52:00,135.295,135.3,135.255,135.255,276400000.0
2009-09-21 13:53:00,135.245,135.265,135.245,135.265,260000000.0
2009-09-21 13:54:00,135.265,135.265,135.24,135.26,209200000.0
2009-09-21 13:55:00,135.26,135.27,135.255,135.255,118300000.0
2009-09-21 13:56:00,135.26,135.26,135.25,135.25,64300000.0
2009-09-21 13:57:00,135.25,135.25,135.24,135.24,39400000.0
2009-09-21 13:58:00,135.24,135.25,135.24,135.25,167400000.0
2009-09-21 13:59:00,135.25,135.25,135.24,135.24,116000000.0
2009-09-21 14:00:00,135.24,135.25,135.215,135.23,323800000.0
2009-09-21 14:01:00,135.225,135.235,135.18,135.205,413600000.0
2009-09-21 14:02:00,135.205,135.24,135.2,135.22,387400000.0
2009-09-21 14:03:00,135.22,135.22,135.2,135.21,356500000.0
2009-09-21 14:04:00,135.21,135.22,135.2,135.22,312600000.0
2009-09-21 14:05:00,135.215,135.265,135.215,135.265,348800000.0
2009-09-21 14:06:00,135.265,135.32,135.265,135.295,325500000.0
2009-09-21 14:07:00,135.3,135.325,135.295,135.325,97700000.0
2009-09-21 14:08:00,135.32,135.325,135.31,135.32,195400000.0
2009-09-21 14:09:00,135.32,135.32,135.31,135.31,158200000.0
2009-09-21 14:10:00,135.315,135.32,135.305,135.305,129400000.0
2009-09-21 14:11:00,135.305,135.31,135.295,135.305,105500000.0
2009-09-21 14:12:00,135.295,135.32,135.29,135.3,265600000.0
2009-09-21 14:13:00,135.3,135.425,135.3,135.415,444100000.0
2009-09-21 14:14:00,135.415,135.47,135.415,135.445,454900000.0
2009-09-21 14:15:00,135.445,135.48,135.405,135.405,562200001.0
2009-09-21 14:16:00,135.405,135.42,135.37,135.4,377300000.0
2009-09-21 14:17:00,135.4,135.43,135.35,135.35,473100000.0
2009-09-21 14:18:00,135.35,135.36,135.325,135.345,277500000.0
2009-09-21 14:19:00,135.345,135.35,135.235,135.27,404900000.0
2009-09-21 14:20:00,135.265,135.33,135.26,135.33,552200000.0
2009-09-21 14:21:00,135.33,135.335,135.305,135.33,527700000.0
2009-09-21 14:22:00,135.325,135.365,135.325,135.35,294200000.0
2009-09-21 14:23:00,135.35,135.35,135.245,135.265,389800000.0
2009-09-21 14:24:00,135.265,135.29,135.205,135.23,570700000.0
2009-09-21 14:25:00,135.23,135.255,135.195,135.225,582800000.0
2009-09-21 14:26:00,135.23,135.255,135.18,135.22,441700000.0
2009-09-21 14:27:00,135.215,135.27,135.205,135.235,358400000.0
2009-09-21 14:28:00,135.235,135.24,135.21,135.225,453800000.0
2009-09-21 14:29:00,135.225,135.27,135.225,135.24,325700000.0
2009-09-21 14:30:00,135.24,135.24,135.2,135.215,304000000.0
2009-09-21 14:31:00,135.22,135.22,135.175,135.205,279700000.0
2009-09-21 14:32:00,135.205,135.22,135.185,135.205,359500000.0
2009-09-21 14:33:00,135.205,135.22,135.185,135.185,276100000.0
2009-09-21 14:34:00,135.185,135.23,135.185,135.215,451400000.0
2009-09-21 14:35:00,135.215,135.215,135.13,135.155,363799999.0
2009-09-21 14:36:00,135.155,135.185,135.155,135.185,336400000.0
2009-09-21 14:37:00,135.19,135.205,135.16,135.205,170300000.0
2009-09-21 14:38:00,135.205,135.215,135.165,135.165,221200000.0
2009-09-21 14:39:00,135.165,135.22,135.16,135.21,175900000.0
2009-09-21 14:40:00,135.21,135.22,135.185,135.22,160400000.0
2009-09-21 14:41:00,135.22,135.225,135.19,135.225,435600000.0
2009-09-21 14:42:00,135.21,135.23,135.19,135.19,316500000.0
2009-09-21 14:43:00,135.19,135.23,135.18,135.22,537100000.0
2009-09-21 14:44:00,135.22,135.22,135.115,135.115,491700000.0
2009-09-21 14:45:00,135.13,135.165,135.115,135.155,270500000.0
2009-09-21 14:46:00,135.155,135.155,135.12,135.12,290500000.0
2009-09-21 14:47:00,135.125,135.14,135.105,135.12,384000000.0
2009-09-21 14:48:00,135.12,135.205,135.12,135.205,321000000.0
2009-09-21 14:49:00,135.205,135.215,135.175,135.205,341600000.0
2009-09-21 14:50:00,135.205,135.245,135.195,135.205,356400000.0
2009-09-21 14:51:00,135.21,135.22,135.19,135.195,422500000.0
2009-09-21 14:52:00,135.195,135.255,135.185,135.22,344900000.0
2009-09-21 14:53:00,135.22,135.225,135.155,135.175,544500000.0
2009-09-21 14:54:00,135.175,135.18,135.115,135.115,409600000.0
2009-09-21 14:55:00,135.115,135.195,135.115,135.195,360300000.0
2009-09-21 14:56:00,135.195,135.205,135.175,135.185,301799999.0
2009-09-21 14:57:00,135.18,135.185,135.16,135.165,248000000.0
2009-09-21 14:58:00,135.165,135.165,135.135,135.145,418600000.0
2009-09-21 14:59:00,135.15,135.16,135.13,135.135,240900000.0
2009-09-21 15:00:00,135.135,135.145,135.1,135.135,339100000.0
2009-09-21 15:01:00,135.14,135.14,135.11,135.11,309400000.0
2009-09-21 15:02:00,135.115,135.16,135.11,135.155,123200000.0
2009-09-21 15:03:00,135.165,135.175,135.14,135.175,224700000.0
2009-09-21 15:04:00,135.17,135.185,135.155,135.17,378100000.0
2009-09-21 15:05:00,135.17,135.17,135.12,135.14,330500000.0
2009-09-21 15:06:00,135.14,135.16,135.135,135.14,305800000.0
2009-09-21 15:07:00,135.14,135.155,135.14,135.14,192600000.0
2009-09-21 15:08:00,135.14,135.15,135.125,135.125,341400000.0
2009-09-21 15:09:00,135.125,135.14,135.115,135.135,304200000.0
2009-09-21 15:10:00,135.13,135.135,135.11,135.115,331600000.0
2009-09-21 15:11:00,135.115,135.125,135.11,135.125,236600000.0
2009-09-21 15:12:00,135.13,135.14,135.1,135.125,371500000.0
2009-09-21 15:13:00,135.12,135.15,135.11,135.14,359100000.0
2009-09-21 15:14:00,135.14,135.15,135.115,135.15,370300000.0
2009-09-21 15:15:00,135.15,135.19,135.15,135.17,511700000.0
2009-09-21 15:16:00,135.17,135.18,135.13,135.15,355500000.0
2009-09-21 15:17:00,135.15,135.18,135.145,135.18,256300000.0
2009-09-21 15:18:00,135.175,135.175,135.12,135.13,606100000.0
2009-09-21 15:19:00,135.13,135.16,135.13,135.155,129400000.0
2009-09-21 15:20:00,135.155,135.165,135.15,135.155,100200000.0
2009-09-21 15:21:00,135.145,135.18,135.145,135.16,234700000.0
2009-09-21 15:22:00,135.155,135.17,135.155,135.155,214500000.0
2009-09-21 15:23:00,135.155,135.165,135.13,135.13,225100000.0
2009-09-21 15:24:00,135.12,135.135,135.1,135.125,190800000.0
2009-09-21 15:25:00,135.125,135.16,135.12,135.14,155500000.0
2009-09-21 15:26:00,135.15,135.185,135.15,135.17,226100000.0
2009-09-21 15:27:00,135.175,135.205,135.175,135.19,249300000.0
2009-09-21 15:28:00,135.19,135.2,135.185,135.195,335800002.0
2009-09-21 15:29:00,135.195,135.215,135.195,135.21,443700000.0
2009-09-21 15:30:00,135.22,135.235,135.2,135.225,617400000.0
2009-09-21 15:31:00,135.23,135.265,135.215,135.25,493700000.0
2009-09-21 15:32:00,135.25,135.25,135.195,135.225,346100000.0
2009-09-21 15:33:00,135.23,135.23,135.205,135.205,413000000.0
2009-09-21 15:34:00,135.21,135.235,135.18,135.2,438800000.0
2009-09-21 15:35:00,135.205,135.25,135.195,135.235,512700000.0
2009-09-21 15:36:00,135.235,135.245,135.205,135.21,315600000.0
2009-09-21 15:37:00,135.215,135.24,135.205,135.205,385900000.0
2009-09-21 15:38:00,135.205,135.205,135.175,135.175,238500000.0
2009-09-21 15:39:00,135.175,135.24,135.165,135.22,339600000.0
2009-09-21 15:40:00,135.225,135.27,135.22,135.25,256700000.0
2009-09-21 15:41:00,135.255,135.265,135.225,135.255,333100000.0
2009-09-21 15:42:00,135.255,135.275,135.215,135.275,230000000.0
2009-09-21 15:43:00,135.275,135.325,135.25,135.315,447300000.0
2009-09-21 15:44:00,135.305,135.385,135.305,135.385,342700000.0
2009-09-21 15:45:00,135.385,135.4,135.335,135.36,533400000.0
2009-09-21 15:46:00,135.36,135.38,135.295,135.33,498100000.0
2009-09-21 15:47:00,135.33,135.35,135.325,135.345,399300000.0
2009-09-21 15:48:00,135.345,135.345,135.285,135.29,399600000.0
2009-09-21 15:49:00,135.295,135.325,135.28,135.285,479200000.0
2009-09-21 15:50:00,135.295,135.33,135.295,135.305,519900000.0
2009-09-21 15:51:00,135.305,135.32,135.3,135.31,260400000.0
2009-09-21 15:52:00,135.32,135.325,135.29,135.29,242000000.0
2009-09-21 15:53:00,135.29,135.315,135.255,135.285,270200000.0
2009-09-21 15:54:00,135.285,135.305,135.265,135.285,192900000.0
2009-09-21 15:55:00,135.285,135.285,135.21,135.23,366300000.0
2009-09-21 15:56:00,135.235,135.235,135.195,135.215,338670000.0
2009-09-21 15:57:00,135.215,135.22,135.185,135.205,287900000.0
2009-09-21 15:58:00,135.205,135.28,135.2,135.275,397600000.0
2009-09-21 15:59:00,135.275,135.31,135.255,135.28,265900000.0
2009-09-21 16:00:00,135.285,135.315,135.15,135.16,327700000.0
2009-09-21 16:01:00,135.155,135.23,135.155,135.225,357300000.0
2009-09-21 16:02:00,135.22,135.245,135.19,135.22,453900000.0
2009-09-21 16:03:00,135.225,135.235,135.18,135.19,551400000.0
2009-09-21 16:04:00,135.19,135.205,135.145,135.175,394400000.0
2009-09-21 16:05:00,135.175,135.215,135.175,135.205,267700000.0
2009-09-21 16:06:00,135.205,135.21,135.18,135.185,412000000.0
2009-09-21 16:07:00,135.18,135.2,135.135,135.145,204200000.0
2009-09-21 16:08:00,135.145,135.18,135.125,135.135,318300000.0
2009-09-21 16:09:00,135.13,135.135,135.06,135.065,461350000.0
2009-09-21 16:10:00,135.065,135.07,135.04,135.065,378700000.0
2009-09-21 16:11:00,135.06,135.07,135.035,135.045,278700000.0
2009-09-21 16:12:00,135.045,135.055,135.02,135.02,296100000.0
2009-09-21 16:13:00,135.015,135.075,135.015,135.07,400200000.0
2009-09-21 16:14:00,135.06,135.105,135.06,135.09,222400000.0
2009-09-21 16:15:00,135.105,135.185,135.095,135.155,345300000.0
2009-09-21 16:16:00,135.15,135.175,135.125,135.165,349300000.0
2009-09-21 16:17:00,135.175,135.19,135.16,135.185,354900000.0
2009-09-21 16:18:00,135.18,135.19,135.155,135.165,269400000.0
2009-09-21 16:19:00,135.155,135.2,135.15,135.175,379700000.0
2009-09-21 16:20:00,135.175,135.2,135.155,135.175,381900000.0
2009-09-21 16:21:00,135.185,135.185,135.155,135.175,301400000.0
2009-09-21 16:22:00,135.17,135.215,135.17,135.215,314000000.0
2009-09-21 16:23:00,135.21,135.22,135.16,135.175,352300000.0
2009-09-21 16:24:00,135.18,135.225,135.175,135.205,437800000.0
2009-09-21 16:25:00,135.205,135.225,135.175,135.175,444600000.0
2009-09-21 16:26:00,135.165,135.18,135.155,135.165,251400000.0
2009-09-21 16:27:00,135.16,135.17,135.15,135.15,224800000.0
2009-09-21 16:28:00,135.15,135.225,135.15,135.215,327700000.0
2009-09-21 16:29:00,135.21,135.225,135.185,135.185,329200000.0
2009-09-21 16:30:00,135.185,135.215,135.185,135.205,324900000.0
2009-09-21 16:31:00,135.205,135.21,135.18,135.21,211500000.0
2009-09-21 16:32:00,135.205,135.205,135.15,135.16,361700000.0
2009-09-21 16:33:00,135.165,135.18,135.16,135.17,465800000.0
2009-09-21 16:34:00,135.175,135.185,135.165,135.165,265700000.0
2009-09-21 16:35:00,135.165,135.185,135.125,135.18,433900000.0
2009-09-21 16:36:00,135.18,135.185,135.16,135.17,453300000.0
2009-09-21 16:37:00,135.17,135.17,135.085,135.09,402300000.0
2009-09-21 16:38:00,135.095,135.115,135.095,135.115,168400000.0
2009-09-21 16:39:00,135.11,135.125,135.095,135.12,167900000.0
2009-09-21 16:40:00,135.12,135.15,135.115,135.135,302400000.0
2009-09-21 16:41:00,135.14,135.155,135.125,135.135,344000000.0
2009-09-21 16:42:00,135.145,135.145,135.105,135.12,408300000.0
2009-09-21 16:43:00,135.12,135.13,135.105,135.13,293300000.0
2009-09-21 16:44:00,135.135,135.175,135.135,135.17,254500000.0
2009-09-21 16:45:00,135.175,135.215,135.175,135.215,190500000.0
2009-09-21 16:46:00,135.215,135.215,135.2,135.205,216800000.0
2009-09-21 16:47:00,135.205,135.235,135.2,135.235,200000000.0
2009-09-21 16:48:00,135.235,135.255,135.215,135.215,345800000.0
2009-09-21 16:49:00,135.215,135.23,135.18,135.23,274100000.0
2009-09-21 16:50:00,135.23,135.25,135.23,135.235,275400000.0
2009-09-21 16:51:00,135.235,135.265,135.235,135.24,367600000.0
2009-09-21 16:52:00,135.235,135.24,135.19,135.2,356700000.0
2009-09-21 16:53:00,135.2,135.22,135.165,135.18,378600001.0
2009-09-21 16:54:00,135.18,135.195,135.155,135.17,319200000.0
2009-09-21 16:55:00,135.17,135.17,135.105,135.105,282300000.0
2009-09-21 16:56:00,135.105,135.135,135.105,135.11,301100000.0
2009-09-21 16:57:00,135.115,135.145,135.115,135.145,225200000.0
2009-09-21 16:58:00,135.145,135.155,135.13,135.155,218800000.0
2009-09-21 16:59:00,135.155,135.17,135.14,135.16,293000000.0
2009-09-21 17:00:00,135.16,135.23,135.155,135.225,255700000.0
2009-09-21 17:01:00,135.22,135.225,135.2,135.225,94200000.0
2009-09-21 17:02:00,135.225,135.225,135.19,135.195,166600000.0
2009-09-21 17:03:00,135.19,135.205,135.175,135.185,342700000.0
2009-09-21 17:04:00,135.19,135.205,135.16,135.165,141000000.0
2009-09-21 17:05:00,135.17,135.175,135.145,135.16,160000000.0
2009-09-21 17:06:00,135.16,135.205,135.155,135.205,176200000.0
2009-09-21 17:07:00,135.205,135.265,135.2,135.26,187700000.0
2009-09-21 17:08:00,135.26,135.285,135.235,135.275,426500000.0
2009-09-21 17:09:00,135.265,135.29,135.22,135.235,350600000.0
2009-09-21 17:10:00,135.235,135.255,135.22,135.255,282500000.0
2009-09-21 17:11:00,135.26,135.27,135.2,135.205,430300000.0
2009-09-21 17:12:00,135.215,135.22,135.165,135.185,505100000.0
2009-09-21 17:13:00,135.195,135.25,135.185,135.22,407700000.0
2009-09-21 17:14:00,135.225,135.25,135.195,135.235,296400000.0
2009-09-21 17:15:00,135.235,135.245,135.19,135.19,310500000.0
2009-09-21 17:16:00,135.185,135.23,135.175,135.19,431200000.0
2009-09-21 17:17:00,135.185,135.24,135.16,135.21,411400000.0
2009-09-21 17:18:00,135.21,135.23,135.195,135.225,253000000.0
2009-09-21 17:19:00,135.215,135.24,135.205,135.215,372700000.0
2009-09-21 17:20:00,135.215,135.27,135.215,135.25,257800000.0
2009-09-21 17:21:00,135.25,135.265,135.215,135.225,371100000.0
2009-09-21 17:22:00,135.225,135.25,135.205,135.215,373500000.0
2009-09-21 17:23:00,135.215,135.22,135.17,135.185,328600000.0
2009-09-21 17:24:00,135.185,135.23,135.175,135.225,380100000.0
2009-09-21 17:25:00,135.24,135.24,135.18,135.19,470200000.0
2009-09-21 17:26:00,135.19,135.21,135.17,135.18,176900000.0
2009-09-21 17:27:00,135.18,135.205,135.175,135.175,322900000.0
2009-09-21 17:28:00,135.175,135.175,135.15,135.165,393400000.0
2009-09-21 17:29:00,135.17,135.17,135.13,135.155,318500000.0
2009-09-21 17:30:00,135.155,135.205,135.145,135.2,320900000.0
2009-09-21 17:31:00,135.2,135.245,135.19,135.195,385200000.0
2009-09-21 17:32:00,135.195,135.23,135.18,135.215,338000000.0
2009-09-21 17:33:00,135.215,135.24,135.155,135.16,271000000.0
2009-09-21 17:34:00,135.16,135.165,135.105,135.105,287600000.0
2009-09-21 17:35:00,135.11,135.115,135.075,135.09,456800000.0
2009-09-21 17:36:00,135.09,135.11,135.05,135.08,446000000.0
2009-09-21 17:37:00,135.08,135.08,135.02,135.055,483500000.0
2009-09-21 17:38:00,135.055,135.07,135.01,135.055,391000000.0
2009-09-21 17:39:00,135.045,135.1,135.04,135.055,411400000.0
2009-09-21 17:40:00,135.055,135.065,134.98,135.015,360300000.0
2009-09-21 17:41:00,135.01,135.02,134.97,134.975,239800000.0
2009-09-21 17:42:00,134.975,135.0,134.95,134.99,316900000.0
2009-09-21 17:43:00,134.99,134.99,134.955,134.97,279500000.0
2009-09-21 17:44:00,134.965,135.0,134.945,134.95,416600000.0
2009-09-21 17:45:00,134.955,134.99,134.95,134.975,218500000.0
2009-09-21 17:46:00,134.98,134.995,134.97,134.995,101300000.0
2009-09-21 17:47:00,134.985,134.985,134.95,134.975,142500000.0
2009-09-21 17:48:00,134.975,134.975,134.935,134.94,354399999.0
2009-09-21 17:49:00,134.935,134.945,134.915,134.93,378100000.0
2009-09-21 17:50:00,134.93,134.945,134.915,134.92,331100000.0
2009-09-21 17:51:00,134.925,134.93,134.915,134.92,132800000.0
2009-09-21 17:52:00,134.92,134.935,134.92,134.93,199600000.0
2009-09-21 17:53:00,134.935,134.945,134.925,134.93,194400000.0
2009-09-21 17:54:00,134.93,134.98,134.93,134.975,199300000.0
2009-09-21 17:55:00,134.98,134.98,134.95,134.955,106900000.0
2009-09-21 17:56:00,134.95,134.98,134.95,134.97,120900000.0
2009-09-21 17:57:00,134.975,135.005,134.975,134.995,97600000.0
2009-09-21 17:58:00,134.995,135.025,134.965,134.965,199200000.0
2009-09-21 17:59:00,134.965,134.98,134.965,134.98,113100000.0
2009-09-21 18:00:00,134.98,135.0,134.97,134.97,273100000.0
2009-09-21 18:01:00,134.97,134.975,134.96,134.975,93200000.0
2009-09-21 18:02:00,134.975,134.98,134.96,134.98,43700000.0
2009-09-21 18:03:00,134.98,135.005,134.98,135.005,101900000.0
2009-09-21 18:04:00,135.0,135.04,134.995,135.025,227900000.0
2009-09-21 18:05:00,135.03,135.07,135.02,135.02,217700000.0
2009-09-21 18:06:00,135.02,135.045,135.015,135.025,167400000.0
2009-09-21 18:07:00,135.025,135.03,135.015,135.025,168000000.0
2009-09-21 18:08:00,135.025,135.03,135.02,135.02,189300000.0
2009-09-21 18:09:00,135.02,135.04,135.02,135.025,110100000.0
2009-09-21 18:10:00,135.025,135.03,135.015,135.015,179800000.0
2009-09-21 18:11:00,135.025,135.05,135.015,135.05,338799999.0
2009-09-21 18:12:00,135.05,135.08,135.045,135.055,96400000.0
2009-09-21 18:13:00,135.045,135.045,135.015,135.015,63000000.0
2009-09-21 18:14:00,135.015,135.045,135.015,135.025,124600000.0
2009-09-21 18:15:00,135.025,135.025,134.955,134.965,175300000.0
2009-09-21 18:16:00,134.97,134.98,134.92,134.935,106400000.0
2009-09-21 18:17:00,134.935,134.955,134.92,134.95,107500000.0
2009-09-21 18:18:00,134.965,134.965,134.93,134.93,51700000.0
2009-09-21 18:19:00,134.93,134.935,134.905,134.93,90000000.0
2009-09-21 18:20:00,134.93,134.945,134.91,134.935,124300000.0
2009-09-21 18:21:00,134.935,134.945,134.935,134.94,64000000.0
2009-09-21 18:22:00,134.935,134.945,134.935,134.94,141200000.0
2009-09-21 18:23:00,134.945,134.985,134.94,134.98,108600000.0
2009-09-21 18:24:00,134.98,135.0,134.955,134.955,197600000.0
2009-09-21 18:25:00,134.97,134.985,134.965,134.97,135200000.0
2009-09-21 18:26:00,134.97,134.99,134.97,134.985,71200000.0
2009-09-21 18:27:00,134.985,134.985,134.965,134.98,96700000.0
2009-09-21 18:28:00,134.975,135.005,134.965,134.985,157600000.0
2009-09-21 18:29:00,134.975,134.975,134.93,134.93,76100000.0
2009-09-21 18:30:00,134.93,134.945,134.92,134.925,107700000.0
2009-09-21 18:31:00,134.935,134.945,134.915,134.935,123600000.0
2009-09-21 18:32:00,134.93,134.935,134.925,134.925,167800000.0
2009-09-21 18:33:00,134.925,134.965,134.925,134.965,127000000.0
2009-09-21 18:34:00,134.965,134.965,134.92,134.925,139900000.0
2009-09-21 18:35:00,134.925,134.925,134.895,134.9,144600000.0
2009-09-21 18:36:00,134.9,134.93,134.9,134.915,84200000.0
2009-09-21 18:37:00,134.915,134.915,134.91,134.915,39500000.0
2009-09-21 18:38:00,134.915,134.94,134.915,134.94,115700000.0
2009-09-21 18:39:00,134.94,134.94,134.93,134.94,154300000.0
2009-09-21 18:40:00,134.935,134.945,134.925,134.935,165100000.0
2009-09-21 18:41:00,134.945,134.945,134.92,134.93,107200000.0
2009-09-21 18:42:00,134.925,134.93,134.9,134.905,125900000.0
2009-09-21 18:43:00,134.905,134.91,134.905,134.905,24800000.0
2009-09-21 18:44:00,134.905,134.905,134.875,134.905,89200000.0
2009-09-21 18:45:00,134.905,134.935,134.905,134.915,95800000.0
2009-09-21 18:46:00,134.915,134.93,134.9,134.905,80800000.0
2009-09-21 18:47:00,134.9,134.92,134.9,134.905,69600000.0
2009-09-21 18:48:00,134.9,134.92,134.9,134.91,74400000.0
2009-09-21 18:49:00,134.91,134.91,134.875,134.875,75900000.0
2009-09-21 18:50:00,134.885,134.905,134.88,134.895,280800000.0
2009-09-21 18:51:00,134.905,134.92,134.895,134.92,67300000.0
2009-09-21 18:52:00,134.92,134.93,134.92,134.925,41700000.0
2009-09-21 18:53:00,134.92,134.96,134.92,134.945,61100000.0
2009-09-21 18:54:00,134.945,134.985,134.945,134.98,89200000.0
2009-09-21 18:55:00,134.98,134.99,134.97,134.985,135600000.0
2009-09-21 18:56:00,134.985,135.03,134.975,135.005,305100000.0
2009-09-21 18:57:00,135.005,135.015,134.985,135.005,255800000.0
2009-09-21 18:58:00,135.005,135.03,135.005,135.015,131800000.0
2009-09-21 18:59:00,135.015,135.055,135.015,135.055,318900000.0
2009-09-21 19:00:00,135.055,135.09,135.055,135.075,266100000.0
2009-09-21 19:01:00,135.075,135.075,135.05,135.05,99800000.0
2009-09-21 19:02:00,135.055,135.07,135.045,135.065,295000000.0
2009-09-21 19:03:00,135.065,135.08,135.055,135.065,121200000.0
2009-09-21 19:04:00,135.07,135.075,135.065,135.07,138100000.0
2009-09-21 19:05:00,135.07,135.08,135.03,135.04,150400000.0
2009-09-21 19:06:00,135.02,135.035,135.015,135.02,163100000.0
2009-09-21 19:07:00,135.02,135.04,135.015,135.04,173600000.0
2009-09-21 19:08:00,135.04,135.065,135.04,135.055,119200000.0
2009-09-21 19:09:00,135.055,135.085,135.05,135.06,237800000.0
2009-09-21 19:10:00,135.07,135.07,135.055,135.06,133400000.0
2009-09-21 19:11:00,135.065,135.095,135.065,135.09,157200000.0
2009-09-21 19:12:00,135.09,135.095,135.07,135.075,147700000.0
2009-09-21 19:13:00,135.07,135.09,135.065,135.09,159900000.0
2009-09-21 19:14:00,135.09,135.09,135.065,135.065,216100000.0
2009-09-21 19:15:00,135.065,135.095,135.065,135.095,274300000.0
2009-09-21 19:16:00,135.095,135.095,135.08,135.085,94800000.0
2009-09-21 19:17:00,135.08,135.09,135.08,135.08,128500000.0
2009-09-21 19:18:00,135.08,135.105,135.08,135.1,133700000.0
2009-09-21 19:19:00,135.11,135.12,135.105,135.105,117300000.0
2009-09-21 19:20:00,135.105,135.135,135.105,135.11,186200000.0
2009-09-21 19:21:00,135.11,135.175,135.11,135.175,362100000.0
2009-09-21 19:22:00,135.165,135.165,135.115,135.115,249700000.0
2009-09-21 19:23:00,135.105,135.125,135.085,135.095,343800000.0
2009-09-21 19:24:00,135.095,135.125,135.085,135.125,253600000.0
2009-09-21 19:25:00,135.125,135.145,135.095,135.105,202800000.0
2009-09-21 19:26:00,135.11,135.12,135.105,135.105,137300000.0
2009-09-21 19:27:00,135.105,135.115,135.105,135.105,219600000.0
2009-09-21 19:28:00,135.12,135.135,135.12,135.13,158500000.0
2009-09-21 19:29:00,135.13,135.135,135.115,135.115,163000000.0
2009-09-21 19:30:00,135.115,135.135,135.09,135.09,115000000.0
2009-09-21 19:31:00,135.09,135.115,135.08,135.105,207700001.0
2009-09-21 19:32:00,135.1,135.11,135.085,135.085,308400000.0
2009-09-21 19:33:00,135.085,135.115,135.085,135.115,203900000.0
2009-09-21 19:34:00,135.115,135.115,135.09,135.095,129400000.0
2009-09-21 19:35:00,135.095,135.11,135.09,135.095,249500000.0
2009-09-21 19:36:00,135.095,135.135,135.095,135.13,343500000.0
2009-09-21 19:37:00,135.135,135.14,135.115,135.14,186700000.0
2009-09-21 19:38:00,135.14,135.15,135.12,135.14,258500000.0
2009-09-21 19:39:00,135.14,135.155,135.115,135.125,217100000.0
2009-09-21 19:40:00,135.125,135.155,135.125,135.135,130500000.0
2009-09-21 19:41:00,135.135,135.175,135.13,135.175,202900000.0
2009-09-21 19:42:00,135.185,135.19,135.155,135.175,314700000.0
2009-09-21 19:43:00,135.175,135.175,135.165,135.17,194700000.0
2009-09-21 19:44:00,135.165,135.175,135.155,135.155,209700000.0
2009-09-21 19:45:00,135.155,135.19,135.135,135.14,411300000.0
2009-09-21 19:46:00,135.145,135.165,135.105,135.135,247900000.0
2009-09-21 19:47:00,135.135,135.17,135.12,135.165,163900000.0
2009-09-21 19:48:00,135.165,135.17,135.14,135.15,199700000.0
2009-09-21 19:49:00,135.145,135.145,135.115,135.125,126800000.0
2009-09-21 19:50:00,135.13,135.145,135.125,135.145,162200000.0
2009-09-21 19:51:00,135.145,135.155,135.125,135.155,162300000.0
2009-09-21 19:52:00,135.155,135.175,135.155,135.155,82100000.0
2009-09-21 19:53:00,135.165,135.17,135.16,135.17,23800000.0
2009-09-21 19:54:00,135.17,135.17,135.155,135.165,100900000.0
2009-09-21 19:55:00,135.165,135.17,135.155,135.16,141700000.0
2009-09-21 19:56:00,135.16,135.175,135.1,135.12,162800000.0
2009-09-21 19:57:00,135.115,135.145,135.11,135.14,258100000.0
2009-09-21 19:58:00,135.14,135.145,135.115,135.13,136900000.0
2009-09-21 19:59:00,135.13,135.145,135.095,135.1,200400000.0
2009-09-21 20:00:00,135.105,135.145,135.1,135.1,405850001.0
2009-09-21 20:01:00,135.105,135.11,135.095,135.1,299700000.0
2009-09-21 20:02:00,135.1,135.105,135.095,135.105,67200000.0
2009-09-21 20:03:00,135.1,135.145,135.095,135.125,219500000.0
2009-09-21 20:04:00,135.12,135.13,135.1,135.11,279300002.0
2009-09-21 20:05:00,135.115,135.115,135.095,135.105,345900000.0
2009-09-21 20:06:00,135.105,135.16,135.105,135.16,144400000.0
2009-09-21 20:07:00,135.175,135.175,135.145,135.15,150700000.0
2009-09-21 20:08:00,135.15,135.15,135.095,135.095,342700000.0
2009-09-21 20:09:00,135.095,135.11,135.07,135.07,266099999.0
2009-09-21 20:10:00,135.075,135.08,135.055,135.055,260500000.0
2009-09-21 20:11:00,135.055,135.06,135.015,135.025,173400000.0
2009-09-21 20:12:00,135.025,135.06,135.01,135.05,109500000.0
2009-09-21 20:13:00,135.045,135.075,135.045,135.055,65700000.0
2009-09-21 20:14:00,135.055,135.075,135.05,135.07,151000000.0
2009-09-21 20:15:00,135.07,135.07,135.055,135.06,73400000.0
2009-09-21 20:16:00,135.06,135.085,135.035,135.085,245700000.0
2009-09-21 20:17:00,135.085,135.095,135.065,135.065,225700000.0
2009-09-21 20:18:00,135.065,135.075,135.055,135.065,193800000.0
2009-09-21 20:19:00,135.065,135.09,135.055,135.06,244600000.0
2009-09-21 20:20:00,135.06,135.075,135.055,135.065,92600000.0
2009-09-21 20:21:00,135.065,135.085,135.035,135.045,213200000.0
2009-09-21 20:22:00,135.04,135.045,135.025,135.025,171100000.0
2009-09-21 20:23:00,135.025,135.06,135.02,135.025,442800000.0
2009-09-21 20:24:00,135.025,135.035,135.02,135.02,163200000.0
2009-09-21 20:25:00,135.015,135.035,135.005,135.03,190000000.0
2009-09-21 20:26:00,135.03,135.03,135.005,135.005,144000000.0
2009-09-21 20:27:00,135.005,135.045,135.005,135.045,304800000.0
2009-09-21 20:28:00,135.045,135.055,135.03,135.035,196600000.0
2009-09-21 20:29:00,135.035,135.065,135.035,135.065,177200000.0
2009-09-21 20:30:00,135.065,135.125,135.065,135.11,162000000.0
2009-09-21 20:31:00,135.1,135.105,135.095,135.095,32600000.0
2009-09-21 20:32:00,135.1,135.125,135.1,135.12,84800000.0
2009-09-21 20:33:00,135.115,135.115,135.1,135.105,165900000.0
2009-09-21 20:34:00,135.105,135.14,135.105,135.12,177600000.0
2009-09-21 20:35:00,135.12,135.12,135.055,135.055,164600000.0
2009-09-21 20:36:00,135.055,135.065,135.04,135.045,179600000.0
2009-09-21 20:37:00,135.045,135.07,135.035,135.07,54700000.0
2009-09-21 20:38:00,135.075,135.095,135.07,135.095,64800000.0
2009-09-21 20:39:00,135.1,135.105,135.085,135.085,47900000.0
2009-09-21 20:40:00,135.09,135.09,135.08,135.08,14300000.0
2009-09-21 20:41:00,135.09,135.09,135.075,135.09,98300000.0
2009-09-21 20:42:00,135.095,135.115,135.09,135.115,84300000.0
2009-09-21 20:43:00,135.115,135.14,135.095,135.135,379600000.0
2009-09-21 20:44:00,135.135,135.14,135.105,135.135,392100000.0
2009-09-21 20:45:00,135.135,135.135,135.12,135.135,258500000.0
2009-09-21 20:46:00,135.135,135.16,135.125,135.15,186200000.0
2009-09-21 20:47:00,135.155,135.175,135.105,135.105,331600000.0
2009-09-21 20:48:00,135.105,135.16,135.105,135.155,404200000.0
2009-09-21 20:49:00,135.16,135.195,135.15,135.195,200800000.0
2009-09-21 20:50:00,135.195,135.195,135.15,135.165,166100000.0
2009-09-21 20:51:00,135.165,135.185,135.15,135.185,161100000.0
2009-09-21 20:52:00,135.185,135.2,135.17,135.175,140100000.0
2009-09-21 20:53:00,135.17,135.19,135.165,135.18,307100000.0
2009-09-21 20:54:00,135.18,135.2,135.17,135.2,113300000.0
2009-09-21 20:55:00,135.2,135.2,135.16,135.17,132600000.0
2009-09-21 20:56:00,135.165,135.18,135.165,135.18,72000000.0
2009-09-21 20:57:00,135.18,135.22,135.18,135.215,74300000.0
2009-09-21 20:58:00,135.22,135.235,135.2,135.205,190800000.0
2009-09-21 20:59:00,135.2,135.24,135.2,135.22,234600000.0
2009-09-21 21:00:00,135.22,135.23,135.195,135.22,106400000.0
2009-09-21 21:01:00,135.22,135.225,135.18,135.205,171500000.0
2009-09-21 21:02:00,135.205,135.205,135.18,135.185,158200000.0
2009-09-21 21:03:00,135.185,135.19,135.165,135.185,230400000.0
2009-09-21 21:04:00,135.175,135.195,135.165,135.195,190500000.0
2009-09-21 21:05:00,135.195,135.205,135.19,135.205,201500000.0
2009-09-21 21:06:00,135.215,135.225,135.21,135.215,71200000.0
2009-09-21 21:07:00,135.215,135.225,135.215,135.215,49200000.0
2009-09-21 21:08:00,135.215,135.215,135.18,135.2,113800000.0
2009-09-21 21:09:00,135.2,135.2,135.195,135.195,53200000.0
2009-09-21 21:10:00,135.195,135.195,135.16,135.185,125700000.0
2009-09-21 21:11:00,135.185,135.205,135.18,135.18,102400000.0
2009-09-21 21:12:00,135.185,135.195,135.165,135.165,165299999.0
2009-09-21 21:13:00,135.175,135.175,135.165,135.175,81900000.0
2009-09-21 21:14:00,135.165,135.175,135.15,135.155,98800000.0
2009-09-21 21:15:00,135.155,135.185,135.155,135.17,229100000.0
2009-09-21 21:16:00,135.17,135.205,135.15,135.2,150800000.0
2009-09-21 21:17:00,135.205,135.215,135.19,135.19,202000000.0
2009-09-21 21:18:00,135.195,135.275,135.195,135.255,287300000.0
2009-09-21 21:19:00,135.265,135.305,135.25,135.25,319200000.0
2009-09-21 21:20:00,135.25,135.25,135.215,135.225,268100000.0
2009-09-21 21:21:00,135.225,135.235,135.215,135.235,152000000.0
2009-09-21 21:22:00,135.235,135.245,135.22,135.225,173100000.0
2009-09-21 21:23:00,135.225,135.24,135.22,135.23,126000000.0
2009-09-21 21:24:00,135.23,135.235,135.21,135.215,124200000.0
2009-09-21 21:25:00,135.215,135.215,135.2,135.215,28000000.0
2009-09-21 21:26:00,135.215,135.225,135.205,135.215,69100000.0
2009-09-21 21:27:00,135.215,135.225,135.215,135.225,58900000.0
2009-09-21 21:28:00,135.225,135.225,135.215,135.225,53000000.0
2009-09-21 21:29:00,135.225,135.24,135.215,135.225,172100000.0
2009-09-21 21:30:00,135.215,135.215,135.175,135.195,298700000.0
2009-09-21 21:31:00,135.195,135.195,135.14,135.15,168000000.0
2009-09-21 21:32:00,135.15,135.18,135.105,135.11,385600000.0
2009-09-21 21:33:00,135.1,135.125,135.095,135.105,315800000.0
2009-09-21 21:34:00,135.115,135.115,135.085,135.085,208800000.0
2009-09-21 21:35:00,135.08,135.13,135.08,135.125,217500000.0
2009-09-21 21:36:00,135.12,135.125,135.1,135.1,93600000.0
2009-09-21 21:37:00,135.105,135.155,135.085,135.155,104200000.0
2009-09-21 21:38:00,135.155,135.155,135.125,135.125,184600000.0
2009-09-21 21:39:00,135.125,135.135,135.11,135.11,153900000.0
2009-09-21 21:40:00,135.115,135.115,135.095,135.11,148900000.0
2009-09-21 21:41:00,135.105,135.115,135.095,135.11,177800000.0
2009-09-21 21:42:00,135.105,135.135,135.085,135.125,298099999.0
2009-09-21 21:43:00,135.125,135.125,135.125,135.125,41900000.0
2009-09-21 21:44:00,135.125,135.155,135.125,135.155,124100000.0
2009-09-21 21:45:00,135.155,135.155,135.13,135.13,90400000.0
2009-09-21 21:46:00,135.13,135.145,135.13,135.135,210700000.0
2009-09-21 21:47:00,135.135,135.135,135.11,135.11,285400000.0
2009-09-21 21:48:00,135.11,135.115,135.09,135.1,174700000.0
2009-09-21 21:49:00,135.1,135.115,135.1,135.105,83800000.0
2009-09-21 21:50:00,135.105,135.105,135.075,135.085,114700000.0
2009-09-21 21:51:00,135.09,135.12,135.09,135.12,186299999.0
2009-09-21 21:52:00,135.12,135.13,135.115,135.12,114800000.0
2009-09-21 21:53:00,135.12,135.12,135.105,135.105,145900000.0
2009-09-21 21:54:00,135.105,135.105,135.095,135.105,117600000.0
2009-09-21 21:55:00,135.11,135.135,135.105,135.105,354100000.0
2009-09-21 21:56:00,135.105,135.13,135.105,135.12,209200000.0
2009-09-21 21:57:00,135.12,135.135,135.11,135.11,224500000.0
2009-09-21 21:58:00,135.115,135.13,135.11,135.125,276600000.0
2009-09-21 21:59:00,135.125,135.125,135.08,135.085,253700000.0
2009-09-21 22:00:00,135.085,135.1,135.08,135.1,233500000.0
2009-09-21 22:01:00,135.1,135.105,135.095,135.1,129500000.0
2009-09-21 22:02:00,135.1,135.1,135.1,135.1,24000000.0
2009-09-21 22:03:00,135.095,135.095,135.085,135.085,86000000.0
2009-09-21 22:04:00,135.085,135.09,135.075,135.085,63900000.0
2009-09-21 22:05:00,135.085,135.085,135.065,135.065,136300000.0
2009-09-21 22:06:00,135.065,135.07,135.06,135.06,104500000.0
2009-09-21 22:07:00,135.05,135.06,135.05,135.06,84700000.0
2009-09-21 22:08:00,135.06,135.06,135.05,135.05,33400000.0
2009-09-21 22:09:00,135.05,135.055,135.03,135.035,124400000.0
2009-09-21 22:10:00,135.035,135.06,135.03,135.055,369700000.0
2009-09-21 22:11:00,135.06,135.095,135.055,135.09,109200000.0
2009-09-21 22:12:00,135.09,135.095,135.085,135.085,84600000.0
2009-09-21 22:13:00,135.085,135.085,135.065,135.075,63900000.0
2009-09-21 22:14:00,135.075,135.075,135.065,135.07,52800000.0
2009-09-21 22:15:00,135.065,135.07,135.055,135.06,151400000.0
2009-09-21 22:16:00,135.065,135.065,135.06,135.065,91000000.0
2009-09-21 22:17:00,135.065,135.065,135.045,135.045,61000000.0
2009-09-21 22:18:00,135.045,135.055,135.045,135.05,48400000.0
2009-09-21 22:19:00,135.05,135.055,135.045,135.045,69100000.0
2009-09-21 22:20:00,135.045,135.06,135.045,135.05,83700000.0
2009-09-21 22:21:00,135.05,135.06,135.035,135.055,66400000.0
2009-09-21 22:22:00,135.06,135.08,135.055,135.06,93300000.0
2009-09-21 22:23:00,135.06,135.07,135.055,135.065,97500000.0
2009-09-21 22:24:00,135.065,135.085,135.055,135.08,211400000.0
2009-09-21 22:25:00,135.08,135.08,135.045,135.065,223300000.0
2009-09-21 22:26:00,135.065,135.065,135.05,135.055,24800000.0
2009-09-21 22:27:00,135.055,135.075,135.05,135.07,48000000.0
2009-09-21 22:28:00,135.08,135.08,135.05,135.06,94100000.0
2009-09-21 22:29:00,135.06,135.07,135.05,135.07,115500000.0
2009-09-21 22:30:00,135.07,135.07,135.01,135.02,146900000.0
2009-09-21 22:31:00,135.015,135.025,135.0,135.005,118100000.0
2009-09-21 22:32:00,135.005,135.03,135.005,135.025,102700000.0
2009-09-21 22:33:00,135.025,135.04,135.025,135.04,9900000.0
2009-09-21 22:34:00,135.03,135.04,135.02,135.035,62100000.0
2009-09-21 22:35:00,135.035,135.04,135.015,135.02,233700000.0
2009-09-21 22:36:00,135.02,135.02,135.015,135.015,47800000.0
2009-09-21 22:37:00,135.015,135.02,135.015,135.02,121000000.0
2009-09-21 22:38:00,135.02,135.03,135.02,135.03,27500000.0
2009-09-21 22:39:00,135.025,135.035,135.025,135.03,63100000.0
2009-09-21 22:40:00,135.03,135.045,135.025,135.04,163800000.0
2009-09-21 22:41:00,135.035,135.07,135.03,135.065,151000000.0
2009-09-21 22:42:00,135.065,135.065,135.05,135.065,121900000.0
2009-09-21 22:43:00,135.065,135.065,135.055,135.055,30300000.0
2009-09-21 22:44:00,135.055,135.065,135.05,135.05,116300000.0
2009-09-21 22:45:00,135.05,135.06,135.05,135.06,87200000.0
2009-09-21 22:46:00,135.06,135.06,135.05,135.055,138800000.0
2009-09-21 22:47:00,135.055,135.055,135.055,135.055,5200000.0
2009-09-21 22:48:00,135.055,135.055,135.015,135.03,218700000.0
2009-09-21 22:49:00,135.03,135.05,135.03,135.04,130900000.0
2009-09-21 22:50:00,135.035,135.06,135.03,135.06,90800000.0
2009-09-21 22:51:00,135.05,135.065,135.025,135.04,74400000.0
2009-09-21 22:52:00,135.045,135.05,135.0,135.02,194400000.0
2009-09-21 22:53:00,135.03,135.045,135.025,135.025,108000000.0
2009-09-21 22:54:00,135.025,135.03,135.015,135.015,138300000.0
2009-09-21 22:55:00,135.015,135.02,135.01,135.01,96100000.0
2009-09-21 22:56:00,135.01,135.03,135.005,135.005,133000000.0
2009-09-21 22:57:00,135.005,135.015,135.0,135.0,238900000.0
2009-09-21 22:58:00,135.005,135.015,135.0,135.0,98600000.0
2009-09-21 22:59:00,134.995,135.01,134.925,134.925,126400000.0
2009-09-21 23:00:00,134.925,134.95,134.9,134.94,27000000.0
2009-09-21 23:01:00,134.95,134.97,134.935,134.965,31400000.0
2009-09-21 23:02:00,134.98,134.995,134.94,134.975,104000000.0
2009-09-21 23:03:00,134.975,134.975,134.92,134.94,56700000.0
2009-09-21 23:04:00,134.935,134.935,134.905,134.93,20200000.0
2009-09-21 23:05:00,134.93,134.94,134.915,134.94,13200000.0
2009-09-21 23:06:00,134.94,134.945,134.94,134.945,2000000.0
2009-09-21 23:07:00,134.945,134.96,134.895,134.895,30400000.0
2009-09-21 23:08:00,134.9,134.945,134.9,134.945,46200000.0
2009-09-21 23:09:00,134.945,134.945,134.945,134.945,2400000.0
2009-09-21 23:10:00,134.94,134.942,134.937,134.94,15600000.0
2009-09-21 23:11:00,134.95,134.96,134.95,134.955,15600000.0
2009-09-21 23:12:00,134.96,135.01,134.96,135.01,90100000.0
2009-09-21 23:13:00,135.005,135.045,135.005,135.04,35200000.0
2009-09-21 23:14:00,135.045,135.045,135.03,135.035,36900000.0
2009-09-21 23:15:00,135.035,135.045,135.035,135.04,7400000.0
2009-09-21 23:16:00,135.04,135.045,135.015,135.025,9000000.0
2009-09-21 23:17:00,135.02,135.035,135.015,135.035,29600000.0
2009-09-21 23:18:00,135.035,135.055,135.025,135.04,32400000.0
2009-09-21 23:19:00,135.04,135.07,135.03,135.035,52900000.0
2009-09-21 23:20:00,135.03,135.03,135.005,135.03,24600000.0
2009-09-21 23:21:00,135.025,135.025,135.01,135.015,4000000.0
2009-09-21 23:22:00,135.0,135.025,134.99,135.015,56200000.0
2009-09-21 23:23:00,135.015,135.055,135.015,135.025,28800000.0
2009-09-21 23:24:00,135.04,135.04,135.025,135.04,8400000.0
2009-09-21 23:25:00,135.015,135.05,135.015,135.05,49200000.0
2009-09-21 23:26:00,135.05,135.055,135.01,135.02,105900000.0
2009-09-21 23:27:00,135.02,135.035,135.02,135.035,29400000.0
2009-09-21 23:28:00,135.035,135.035,135.035,135.035,10800000.0
2009-09-21 23:29:00,135.035,135.035,135.035,135.035,2400000.0
2009-09-21 23:30:00,135.035,135.035,135.035,135.035,15400000.0
2009-09-21 23:31:00,135.035,135.04,135.015,135.035,52400000.0
2009-09-21 23:32:00,135.035,135.05,135.035,135.045,7800000.0
2009-09-21 23:33:00,135.045,135.045,135.0,135.005,182200000.0
2009-09-21 23:34:00,135.005,135.02,135.005,135.01,67000000.0
2009-09-21 23:35:00,135.01,135.01,135.01,135.01,2400000.0
2009-09-21 23:36:00,135.01,135.013,135.01,135.013,1000000.0
2009-09-21 23:37:00,135.015,135.015,135.015,135.015,1000000.0
2009-09-21 23:38:00,135.01,135.035,135.01,135.035,35600000.0
2009-09-21 23:39:00,135.025,135.025,135.005,135.015,10400000.0
2009-09-21 23:40:00,135.01,135.055,135.01,135.035,37100000.0
2009-09-21 23:41:00,135.035,135.05,135.035,135.045,48000000.0
2009-09-21 23:42:00,135.045,135.045,135.005,135.005,81600000.0
2009-09-21 23:43:00,135.005,135.005,135.005,135.005,13000000.0
2009-09-21 23:44:00,135.005,135.135,135.005,135.01,102500000.0
2009-09-21 23:45:00,135.0,135.02,134.955,134.995,63600000.0
2009-09-21 23:46:00,134.985,135.035,134.985,135.02,32600000.0
2009-09-21 23:47:00,135.01,135.015,135.005,135.015,25100000.0
2009-09-21 23:48:00,135.02,135.05,135.02,135.04,51300000.0
2009-09-21 23:49:00,135.035,135.035,135.03,135.03,22800000.0
2009-09-21 23:50:00,135.035,135.035,134.99,135.015,24100000.0
2009-09-21 23:51:00,135.01,135.01,135.01,135.01,3400000.0
2009-09-21 23:52:00,135.015,135.03,135.01,135.03,29100000.0
2009-09-21 23:53:00,135.025,135.03,135.025,135.025,9600000.0
2009-09-21 23:54:00,135.025,135.035,135.02,135.035,32800000.0
2009-09-21 23:55:00,135.03,135.045,135.0,135.005,77200000.0
2009-09-21 23:56:00,135.0,135.005,134.995,135.005,12100000.0
2009-09-21 23:57:00,135.005,135.005,135.005,135.005,5600000.0
2009-09-21 23:58:00,135.005,135.015,135.005,135.01,7600000.0
2009-09-21 23:59:00,135.005,135.03,135.005,135.015,19300000.0
2009-09-22 00:00:00,135.01,135.08,134.975,135.07,131100000.0
2009-09-22 00:01:00,135.065,135.08,135.045,135.055,57200000.0
2009-09-22 00:02:00,135.06,135.06,135.04,135.045,7400000.0
2009-09-22 00:03:00,135.04,135.06,135.04,135.055,10000000.0
2009-09-22 00:04:00,135.065,135.065,135.035,135.04,28000000.0
2009-09-22 00:05:00,135.035,135.04,135.035,135.035,41200000.0
2009-09-22 00:06:00,135.03,135.03,135.03,135.03,2400000.0
2009-09-22 00:07:00,135.045,135.085,135.045,135.085,30400000.0
2009-09-22 00:08:00,135.085,135.135,135.06,135.09,133400000.0
2009-09-22 00:09:00,135.105,135.12,135.06,135.085,64000000.0
2009-09-22 00:10:00,135.08,135.14,135.06,135.085,250000000.0
2009-09-22 00:11:00,135.085,135.115,135.07,135.115,81600000.0
2009-09-22 00:12:00,135.11,135.11,135.105,135.105,23600000.0
2009-09-22 00:13:00,135.105,135.125,135.08,135.08,93100000.0
2009-09-22 00:14:00,135.085,135.09,135.075,135.09,59800000.0
2009-09-22 00:15:00,135.09,135.09,135.08,135.09,14000000.0
2009-09-22 00:16:00,135.085,135.09,135.075,135.075,30200000.0
2009-09-22 00:17:00,135.075,135.105,135.075,135.09,50800000.0
2009-09-22 00:18:00,135.09,135.09,135.09,135.09,13400000.0
2009-09-22 00:19:00,135.09,135.11,135.085,135.085,17400000.0
2009-09-22 00:20:00,135.09,135.115,135.06,135.095,66600000.0
2009-09-22 00:21:00,135.095,135.14,135.06,135.065,86900000.0
2009-09-22 00:22:00,135.07,135.08,135.065,135.07,21600000.0
2009-09-22 00:23:00,135.07,135.07,135.055,135.065,13400000.0
2009-09-22 00:24:00,135.06,135.065,135.06,135.065,4400000.0
2009-09-22 00:25:00,135.058,135.059,135.058,135.058,7200000.0
2009-09-22 00:26:00,135.06,135.06,135.055,135.055,7200000.0
2009-09-22 00:27:00,135.055,135.065,135.055,135.065,63200000.0
2009-09-22 00:28:00,135.06,135.065,135.055,135.055,27800000.0
2009-09-22 00:29:00,135.055,135.07,135.05,135.05,46800000.0
2009-09-22 00:30:00,135.055,135.075,135.035,135.04,113100000.0
2009-09-22 00:31:00,135.035,135.045,135.03,135.035,47000000.0
2009-09-22 00:32:00,135.04,135.055,135.035,135.04,31400000.0
2009-09-22 00:33:00,135.06,135.075,135.055,135.075,21600000.0
2009-09-22 00:34:00,135.09,135.095,135.08,135.095,24900000.0
2009-09-22 00:35:00,135.09,135.11,135.09,135.105,78800000.0
2009-09-22 00:36:00,135.105,135.115,135.105,135.11,53700000.0
2009-09-22 00:37:00,135.11,135.15,135.105,135.135,45700000.0
2009-09-22 00:38:00,135.135,135.135,135.13,135.135,22500000.0
2009-09-22 00:39:00,135.135,135.15,135.135,135.15,9400000.0
2009-09-22 00:40:00,135.145,135.155,135.135,135.15,68400000.0
2009-09-22 00:41:00,135.15,135.155,135.145,135.145,101900000.0
2009-09-22 00:42:00,135.145,135.145,135.14,135.14,21000000.0
2009-09-22 00:43:00,135.14,135.145,135.14,135.145,14800000.0
2009-09-22 00:44:00,135.145,135.15,135.145,135.15,43600000.0
2009-09-22 00:45:00,135.15,135.15,135.105,135.125,30500000.0
2009-09-22 00:46:00,135.135,135.135,135.125,135.135,79900000.0
2009-09-22 00:47:00,135.135,135.14,135.135,135.135,40000000.0
2009-09-22 00:48:00,135.135,135.14,135.135,135.135,61000000.0
2009-09-22 00:49:00,135.135,135.135,135.115,135.125,65100000.0
2009-09-22 00:50:00,135.125,135.13,135.125,135.125,86400000.0
2009-09-22 00:51:00,135.125,135.135,135.12,135.12,73300000.0
2009-09-22 00:52:00,135.125,135.135,135.12,135.125,105500000.0
2009-09-22 00:53:00,135.125,135.135,135.125,135.135,36500000.0
2009-09-22 00:54:00,135.135,135.145,135.135,135.135,78200000.0
2009-09-22 00:55:00,135.135,135.135,135.125,135.135,83500000.0
2009-09-22 00:56:00,135.135,135.14,135.115,135.115,66400000.0
2009-09-22 00:57:00,135.12,135.14,135.11,135.11,116000000.0
2009-09-22 00:58:00,135.115,135.115,135.095,135.11,85700000.0
2009-09-22 00:59:00,135.105,135.12,135.105,135.115,76500000.0
2009-09-22 01:00:00,135.115,135.125,135.11,135.125,84200000.0
2009-09-22 01:01:00,135.125,135.13,135.11,135.11,69500000.0
2009-09-22 01:02:00,135.115,135.115,135.105,135.105,60900000.0
2009-09-22 01:03:00,135.1,135.105,135.1,135.105,33800000.0
2009-09-22 01:04:00,135.105,135.105,135.085,135.09,83900000.0
2009-09-22 01:05:00,135.09,135.09,135.07,135.085,95700000.0
2009-09-22 01:06:00,135.085,135.105,135.085,135.105,74700000.0
2009-09-22 01:07:00,135.105,135.12,135.105,135.12,80000000.0
2009-09-22 01:08:00,135.115,135.115,135.105,135.105,34000000.0
2009-09-22 01:09:00,135.105,135.11,135.105,135.105,44000000.0
2009-09-22 01:10:00,135.1,135.1,135.085,135.09,101400000.0
2009-09-22 01:11:00,135.09,135.095,135.09,135.09,48300000.0
2009-09-22 01:12:00,135.095,135.125,135.095,135.125,125500000.0
2009-09-22 01:13:00,135.125,135.125,135.115,135.12,88300000.0
2009-09-22 01:14:00,135.115,135.13,135.11,135.13,126300000.0
2009-09-22 01:15:00,135.13,135.13,135.115,135.13,56600000.0
2009-09-22 01:16:00,135.15,135.15,135.135,135.145,81600000.0
2009-09-22 01:17:00,135.145,135.145,135.145,135.145,12000000.0
2009-09-22 01:18:00,135.145,135.145,135.135,135.135,11200000.0
2009-09-22 01:19:00,135.135,135.135,135.125,135.13,44900000.0
2009-09-22 01:20:00,135.135,135.14,135.13,135.14,62600000.0
2009-09-22 01:21:00,135.14,135.16,135.135,135.15,62600000.0
2009-09-22 01:22:00,135.15,135.16,135.135,135.135,77900000.0
2009-09-22 01:23:00,135.135,135.135,135.13,135.135,24200000.0
2009-09-22 01:24:00,135.13,135.135,135.085,135.085,90300000.0
2009-09-22 01:25:00,135.08,135.085,135.07,135.08,66400000.0
2009-09-22 01:26:00,135.08,135.095,135.08,135.095,46700000.0
2009-09-22 01:27:00,135.1,135.115,135.1,135.115,13400000.0
2009-09-22 01:28:00,135.11,135.11,135.105,135.105,29600000.0
2009-09-22 01:29:00,135.11,135.115,135.105,135.11,61300000.0
2009-09-22 01:30:00,135.115,135.115,135.115,135.115,56000000.0
2009-09-22 01:31:00,135.115,135.115,135.105,135.105,53900000.0
2009-09-22 01:32:00,135.115,135.125,135.085,135.085,146300000.0
2009-09-22 01:33:00,135.09,135.09,135.09,135.09,3000000.0
2009-09-22 01:34:00,135.095,135.115,135.095,135.105,55000000.0
2009-09-22 01:35:00,135.105,135.11,135.1,135.1,45800000.0
2009-09-22 01:36:00,135.095,135.095,135.065,135.085,116200000.0
2009-09-22 01:37:00,135.085,135.09,135.085,135.085,72000000.0
2009-09-22 01:38:00,135.085,135.09,135.08,135.085,94900000.0
2009-09-22 01:39:00,135.08,135.08,135.075,135.08,67300000.0
2009-09-22 01:40:00,135.08,135.08,135.055,135.075,93600000.0
2009-09-22 01:41:00,135.075,135.08,135.065,135.065,58100000.0
2009-09-22 01:42:00,135.065,135.1,135.065,135.095,127400000.0
2009-09-22 01:43:00,135.09,135.135,135.09,135.115,127300000.0
2009-09-22 01:44:00,135.125,135.135,135.115,135.125,86700000.0
2009-09-22 01:45:00,135.125,135.15,135.12,135.145,87700000.0
2009-09-22 01:46:00,135.145,135.17,135.14,135.155,91300000.0
2009-09-22 01:47:00,135.155,135.165,135.155,135.155,33200000.0
2009-09-22 01:48:00,135.155,135.16,135.145,135.145,117900000.0
2009-09-22 01:49:00,135.145,135.145,135.13,135.135,75400000.0
2009-09-22 01:50:00,135.135,135.135,135.11,135.115,89300000.0
2009-09-22 01:51:00,135.115,135.135,135.115,135.125,84400000.0
2009-09-22 01:52:00,135.125,135.145,135.125,135.145,89000000.0
2009-09-22 01:53:00,135.145,135.155,135.13,135.145,135900000.0
2009-09-22 01:54:00,135.145,135.16,135.145,135.16,35300000.0
2009-09-22 01:55:00,135.155,135.215,135.155,135.185,141100000.0
2009-09-22 01:56:00,135.18,135.18,135.155,135.155,32300000.0
2009-09-22 01:57:00,135.155,135.155,135.14,135.14,56400000.0
2009-09-22 01:58:00,135.145,135.16,135.13,135.135,75200000.0
2009-09-22 01:59:00,135.135,135.135,135.135,135.135,1600000.0
2009-09-22 02:00:00,135.13,135.13,135.09,135.095,192300000.0
2009-09-22 02:01:00,135.09,135.09,135.03,135.04,212600000.0
2009-09-22 02:02:00,135.04,135.115,135.04,135.11,118200000.0
2009-09-22 02:03:00,135.11,135.12,135.08,135.08,68700000.0
2009-09-22 02:04:00,135.085,135.11,135.085,135.11,74100000.0
2009-09-22 02:05:00,135.11,135.135,135.095,135.095,40700000.0
2009-09-22 02:06:00,135.095,135.145,135.095,135.135,74500000.0
2009-09-22 02:07:00,135.145,135.19,135.145,135.175,229000000.0
2009-09-22 02:08:00,135.18,135.18,135.135,135.155,135200000.0
2009-09-22 02:09:00,135.155,135.18,135.155,135.175,178800000.0
2009-09-22 02:10:00,135.175,135.185,135.165,135.165,113000000.0
2009-09-22 02:11:00,135.165,135.175,135.165,135.175,48700000.0
2009-09-22 02:12:00,135.175,135.175,135.155,135.16,110500000.0
2009-09-22 02:13:00,135.16,135.18,135.155,135.155,115400000.0
2009-09-22 02:14:00,135.155,135.165,135.155,135.155,88400000.0
2009-09-22 02:15:00,135.155,135.155,135.135,135.135,34900000.0
2009-09-22 02:16:00,135.135,135.145,135.13,135.13,43300000.0
2009-09-22 02:17:00,135.13,135.13,135.11,135.125,80600000.0
2009-09-22 02:18:00,135.125,135.145,135.125,135.145,69400000.0
2009-09-22 02:19:00,135.145,135.155,135.135,135.145,75500000.0
2009-09-22 02:20:00,135.145,135.145,135.135,135.135,56800000.0
2009-09-22 02:21:00,135.135,135.15,135.12,135.12,95500000.0
2009-09-22 02:22:00,135.12,135.13,135.12,135.125,37100000.0
2009-09-22 02:23:00,135.125,135.15,135.125,135.15,43600000.0
2009-09-22 02:24:00,135.145,135.15,135.145,135.145,43500000.0
2009-09-22 02:25:00,135.14,135.165,135.14,135.165,112100000.0
2009-09-22 02:26:00,135.16,135.165,135.145,135.15,112500000.0
2009-09-22 02:27:00,135.15,135.155,135.15,135.15,59400000.0
2009-09-22 02:28:00,135.145,135.15,135.085,135.085,92000000.0
2009-09-22 02:29:00,135.085,135.11,135.085,135.11,82900000.0
2009-09-22 02:30:00,135.11,135.11,135.045,135.045,133700000.0
2009-09-22 02:31:00,135.045,135.065,135.045,135.055,57400000.0
2009-09-22 02:32:00,135.055,135.085,135.04,135.075,142400000.0
2009-09-22 02:33:00,135.075,135.075,135.045,135.045,25000000.0
2009-09-22 02:34:00,135.05,135.085,135.05,135.07,81000000.0
2009-09-22 02:35:00,135.07,135.07,135.04,135.045,78200000.0
2009-09-22 02:36:00,135.045,135.075,135.04,135.075,175400000.0
2009-09-22 02:37:00,135.075,135.095,135.075,135.095,147600000.0
2009-09-22 02:38:00,135.095,135.125,135.095,135.115,161100000.0
2009-09-22 02:39:00,135.12,135.135,135.08,135.08,139700000.0
2009-09-22 02:40:00,135.08,135.11,135.075,135.09,141900000.0
2009-09-22 02:41:00,135.085,135.09,135.07,135.085,121800000.0
2009-09-22 02:42:00,135.085,135.105,135.07,135.095,111800000.0
2009-09-22 02:43:00,135.1,135.105,135.09,135.095,94600000.0
2009-09-22 02:44:00,135.09,135.105,135.08,135.09,105800000.0
2009-09-22 02:45:00,135.095,135.12,135.085,135.085,229700000.0
2009-09-22 02:46:00,135.075,135.11,135.065,135.1,175300000.0
2009-09-22 02:47:00,135.1,135.11,135.085,135.105,237300000.0
2009-09-22 02:48:00,135.105,135.11,135.085,135.095,262800000.0
2009-09-22 02:49:00,135.095,135.1,135.075,135.08,100400000.0
2009-09-22 02:50:00,135.08,135.08,135.055,135.055,150800000.0
2009-09-22 02:51:00,135.055,135.065,135.045,135.055,77300000.0
2009-09-22 02:52:00,135.055,135.065,135.04,135.06,163000000.0
2009-09-22 02:53:00,135.055,135.075,135.055,135.07,119500000.0
2009-09-22 02:54:00,135.075,135.075,135.065,135.075,16000000.0
2009-09-22 02:55:00,135.08,135.08,135.07,135.07,22500000.0
2009-09-22 02:56:00,135.07,135.07,135.05,135.06,79600000.0
2009-09-22 02:57:00,135.07,135.09,135.06,135.065,154500000.0
2009-09-22 02:58:00,135.07,135.085,135.07,135.075,118000000.0
2009-09-22 02:59:00,135.08,135.08,135.075,135.075,36700000.0
2009-09-22 03:00:00,135.075,135.075,135.06,135.065,88900000.0
2009-09-22 03:01:00,135.065,135.09,135.065,135.07,68400000.0
2009-09-22 03:02:00,135.07,135.085,135.07,135.075,46200000.0
2009-09-22 03:03:00,135.075,135.085,135.07,135.07,68000000.0
2009-09-22 03:04:00,135.07,135.075,135.055,135.065,90200000.0
2009-09-22 03:05:00,135.06,135.06,135.05,135.055,38400000.0
2009-09-22 03:06:00,135.05,135.065,135.05,135.055,54400000.0
2009-09-22 03:07:00,135.055,135.065,135.05,135.055,94000000.0
2009-09-22 03:08:00,135.055,135.08,135.055,135.055,132500000.0
2009-09-22 03:09:00,135.055,135.065,135.015,135.015,173100000.0
2009-09-22 03:10:00,135.01,135.02,135.005,135.02,105900000.0
2009-09-22 03:11:00,135.02,135.02,134.87,134.875,224500000.0
2009-09-22 03:12:00,134.87,134.95,134.87,134.89,181000000.0
2009-09-22 03:13:00,134.895,134.97,134.895,134.965,143800000.0
2009-09-22 03:14:00,134.97,134.985,134.92,134.92,199700000.0
2009-09-22 03:15:00,134.92,135.01,134.92,135.005,191400000.0
2009-09-22 03:16:00,135.005,135.01,134.955,134.955,342200000.0
2009-09-22 03:17:00,134.96,134.98,134.955,134.97,151500000.0
2009-09-22 03:18:00,134.975,134.98,134.855,134.865,325300000.0
2009-09-22 03:19:00,134.865,134.91,134.865,134.91,198400000.0
2009-09-22 03:20:00,134.91,134.94,134.9,134.93,301900000.0
2009-09-22 03:21:00,134.93,134.96,134.91,134.96,269000000.0
2009-09-22 03:22:00,134.96,134.97,134.935,134.945,179500000.0
2009-09-22 03:23:00,134.945,134.965,134.935,134.935,141000000.0
2009-09-22 03:24:00,134.95,134.96,134.915,134.92,125400000.0
2009-09-22 03:25:00,134.92,134.965,134.915,134.965,135200000.0
2009-09-22 03:26:00,134.965,135.025,134.955,135.005,214100000.0
2009-09-22 03:27:00,135.005,135.005,134.945,134.945,183000000.0
2009-09-22 03:28:00,134.95,134.97,134.94,134.94,143100000.0
2009-09-22 03:29:00,134.945,134.945,134.935,134.94,149300000.0
2009-09-22 03:30:00,134.94,134.975,134.94,134.945,339900000.0
2009-09-22 03:31:00,134.945,134.96,134.94,134.945,153100000.0
2009-09-22 03:32:00,134.945,134.965,134.945,134.95,155400000.0
2009-09-22 03:33:00,134.95,134.95,134.905,134.935,170400000.0
2009-09-22 03:34:00,134.935,134.955,134.935,134.945,198000000.0
2009-09-22 03:35:00,134.945,134.945,134.945,134.945,103600000.0
2009-09-22 03:36:00,134.945,134.945,134.925,134.935,72300000.0
2009-09-22 03:37:00,134.935,134.955,134.935,134.945,93100000.0
2009-09-22 03:38:00,134.945,134.945,134.925,134.925,100100000.0
2009-09-22 03:39:00,134.925,134.94,134.91,134.94,252700000.0
2009-09-22 03:40:00,134.94,134.94,134.87,134.87,171900000.0
2009-09-22 03:41:00,134.87,134.89,134.85,134.85,261800000.0
2009-09-22 03:42:00,134.86,134.88,134.86,134.875,113600000.0
2009-09-22 03:43:00,134.87,134.91,134.86,134.905,101800000.0
2009-09-22 03:44:00,134.905,134.925,134.895,134.91,251900000.0
2009-09-22 03:45:00,134.91,134.92,134.86,134.865,197300000.0
2009-09-22 03:46:00,134.865,134.885,134.865,134.88,237100000.0
2009-09-22 03:47:00,134.88,134.89,134.87,134.88,227600000.0
2009-09-22 03:48:00,134.88,134.895,134.88,134.89,54800000.0
2009-09-22 03:49:00,134.89,134.93,134.88,134.92,99300000.0
2009-09-22 03:50:00,134.92,134.93,134.91,134.93,223400000.0
2009-09-22 03:51:00,134.93,134.94,134.905,134.91,309100000.0
2009-09-22 03:52:00,134.91,134.915,134.895,134.915,189700000.0
2009-09-22 03:53:00,134.91,134.91,134.9,134.905,73400000.0
2009-09-22 03:54:00,134.905,134.905,134.885,134.895,209400000.0
2009-09-22 03:55:00,134.895,134.91,134.885,134.905,115200000.0
2009-09-22 03:56:00,134.9,134.945,134.895,134.935,213700000.0
2009-09-22 03:57:00,134.935,134.95,134.935,134.945,88300000.0
2009-09-22 03:58:00,134.945,134.98,134.94,134.94,251700000.0
2009-09-22 03:59:00,134.94,134.97,134.925,134.965,113600000.0
2009-09-22 04:00:00,134.965,135.0,134.965,135.0,89800000.0
2009-09-22 04:01:00,135.0,135.0,134.96,134.96,136400000.0
2009-09-22 04:02:00,134.96,134.975,134.955,134.97,84300000.0
2009-09-22 04:03:00,134.97,135.02,134.97,135.01,225800000.0
2009-09-22 04:04:00,135.015,135.015,134.985,134.985,254600000.0
2009-09-22 04:05:00,134.985,134.995,134.975,134.975,110600000.0
2009-09-22 04:06:00,134.975,135.0,134.97,134.995,116300000.0
2009-09-22 04:07:00,135.0,135.005,134.99,135.005,63900000.0
2009-09-22 04:08:00,135.005,135.01,134.985,134.99,105200000.0
2009-09-22 04:09:00,134.99,134.99,134.975,134.985,45500000.0
2009-09-22 04:10:00,134.98,134.985,134.975,134.985,64100000.0
2009-09-22 04:11:00,134.985,134.99,134.93,134.95,139700000.0
2009-09-22 04:12:00,134.95,134.99,134.945,134.985,103600000.0
2009-09-22 04:13:00,134.985,135.025,134.985,135.025,170200000.0
2009-09-22 04:14:00,135.025,135.025,134.98,134.985,181100000.0
2009-09-22 04:15:00,134.985,134.995,134.98,134.995,116700000.0
2009-09-22 04:16:00,134.995,135.0,134.99,135.0,93800000.0
2009-09-22 04:17:00,135.0,135.0,134.97,134.985,209000000.0
2009-09-22 04:18:00,134.985,134.99,134.98,134.98,67000000.0
2009-09-22 04:19:00,134.985,134.985,134.97,134.98,121500000.0
2009-09-22 04:20:00,134.98,135.01,134.97,135.005,157300000.0
2009-09-22 04:21:00,134.995,135.015,134.995,135.005,152400000.0
2009-09-22 04:22:00,135.0,135.01,134.995,135.0,69800000.0
2009-09-22 04:23:00,134.995,135.015,134.995,135.005,118400000.0
2009-09-22 04:24:00,135.01,135.01,135.005,135.005,17400000.0
2009-09-22 04:25:00,135.0,135.005,134.955,134.995,144300000.0
2009-09-22 04:26:00,134.985,134.995,134.975,134.975,46000000.0
2009-09-22 04:27:00,134.985,134.985,134.985,134.985,17700000.0
2009-09-22 04:28:00,134.99,134.99,134.985,134.985,33100000.0
2009-09-22 04:29:00,134.985,134.985,134.98,134.98,51200000.0
2009-09-22 04:30:00,134.98,134.98,134.96,134.96,134600000.0
2009-09-22 04:31:00,134.96,134.965,134.92,134.93,146300000.0
2009-09-22 04:32:00,134.925,134.94,134.925,134.935,109300000.0
2009-09-22 04:33:00,134.935,134.94,134.93,134.935,61100000.0
2009-09-22 04:34:00,134.935,134.955,134.92,134.92,215700000.0
2009-09-22 04:35:00,134.92,134.95,134.885,134.9,249400000.0
2009-09-22 04:36:00,134.9,134.915,134.895,134.915,146200000.0
2009-09-22 04:37:00,134.915,134.925,134.91,134.925,71700000.0
2009-09-22 04:38:00,134.925,134.935,134.915,134.925,134300000.0
2009-09-22 04:39:00,134.925,134.955,134.925,134.935,127400000.0
2009-09-22 04:40:00,134.935,134.935,134.925,134.93,149000000.0
2009-09-22 04:41:00,134.93,134.955,134.93,134.935,72200000.0
2009-09-22 04:42:00,134.935,134.94,134.92,134.93,130800000.0
2009-09-22 04:43:00,134.935,134.955,134.935,134.955,155500000.0
2009-09-22 04:44:00,134.955,134.985,134.95,134.955,169000000.0
2009-09-22 04:45:00,134.955,134.955,134.94,134.955,198900000.0
2009-09-22 04:46:00,134.95,134.955,134.945,134.95,50900000.0
2009-09-22 04:47:00,134.955,134.96,134.945,134.955,127600000.0
2009-09-22 04:48:00,134.955,134.965,134.955,134.96,92600000.0
2009-09-22 04:49:00,134.96,134.96,134.96,134.96,16100000.0
2009-09-22 04:50:00,134.965,134.97,134.96,134.96,67100000.0
2009-09-22 04:51:00,134.965,134.98,134.965,134.98,72700000.0
2009-09-22 04:52:00,134.985,134.985,134.975,134.975,52600000.0
2009-09-22 04:53:00,134.975,134.98,134.97,134.98,17400000.0
2009-09-22 04:54:00,134.975,134.975,134.96,134.975,92900000.0
2009-09-22 04:55:00,134.975,134.975,134.965,134.965,56600000.0
2009-09-22 04:56:00,134.965,134.97,134.955,134.955,85000000.0
2009-09-22 04:57:00,134.955,134.955,134.92,134.92,122500000.0
2009-09-22 04:58:00,134.925,134.955,134.925,134.955,125400000.0
2009-09-22 04:59:00,134.95,134.95,134.95,134.95,16100000.0
2009-09-22 05:00:00,134.95,134.97,134.95,134.96,64800000.0
2009-09-22 05:01:00,134.955,134.965,134.95,134.95,84800000.0
2009-09-22 05:02:00,134.945,134.95,134.935,134.94,166400000.0
2009-09-22 05:03:00,134.94,134.965,134.94,134.965,173400000.0
2009-09-22 05:04:00,134.965,134.99,134.965,134.98,230200000.0
2009-09-22 05:05:00,134.98,134.985,134.975,134.98,36000000.0
2009-09-22 05:06:00,134.98,134.98,134.96,134.97,73100000.0
2009-09-22 05:07:00,134.97,134.975,134.965,134.965,46300000.0
2009-09-22 05:08:00,134.965,134.965,134.96,134.96,28300000.0
2009-09-22 05:09:00,134.96,134.985,134.935,134.945,162700000.0
2009-09-22 05:10:00,134.945,134.955,134.94,134.94,71000000.0
2009-09-22 05:11:00,134.945,134.97,134.945,134.97,97900000.0
2009-09-22 05:12:00,134.965,134.975,134.96,134.965,90300000.0
2009-09-22 05:13:00,134.965,134.965,134.965,134.965,26500000.0
2009-09-22 05:14:00,134.965,134.975,134.965,134.965,33300000.0
2009-09-22 05:15:00,134.965,134.975,134.965,134.975,33900000.0
2009-09-22 05:16:00,134.975,134.975,134.965,134.965,71200000.0
2009-09-22 05:17:00,134.965,134.985,134.965,134.965,68700000.0
2009-09-22 05:18:00,134.965,134.975,134.965,134.965,12800000.0
2009-09-22 05:19:00,134.96,134.96,134.95,134.95,38000000.0
2009-09-22 05:20:00,134.95,134.95,134.94,134.945,64100000.0
2009-09-22 05:21:00,134.94,134.95,134.935,134.935,130200000.0
2009-09-22 05:22:00,134.935,134.94,134.925,134.94,67000000.0
2009-09-22 05:23:00,134.935,134.95,134.935,134.935,39900000.0
2009-09-22 05:24:00,134.935,134.935,134.925,134.925,121500000.0
2009-09-22 05:25:00,134.925,134.935,134.925,134.935,104300000.0
2009-09-22 05:26:00,134.935,134.96,134.93,134.955,59300000.0
2009-09-22 05:27:00,134.955,134.98,134.955,134.975,87000000.0
2009-09-22 05:28:00,134.975,134.975,134.955,134.955,86600000.0
2009-09-22 05:29:00,134.955,134.96,134.95,134.955,127900000.0
2009-09-22 05:30:00,134.955,134.955,134.94,134.95,20400000.0
2009-09-22 05:31:00,134.95,134.98,134.95,134.98,112000000.0
2009-09-22 05:32:00,134.98,134.985,134.98,134.985,50100000.0
2009-09-22 05:33:00,134.985,134.995,134.985,134.985,82600000.0
2009-09-22 05:34:00,134.985,134.985,134.925,134.925,123100000.0
2009-09-22 05:35:00,134.925,134.955,134.925,134.955,122900000.0
2009-09-22 05:36:00,134.95,134.95,134.925,134.94,144300000.0
2009-09-22 05:37:00,134.94,134.99,134.94,134.975,118500000.0
2009-09-22 05:38:00,134.975,134.975,134.965,134.965,48900000.0
2009-09-22 05:39:00,134.965,134.97,134.96,134.965,129800000.0
2009-09-22 05:40:00,134.96,134.965,134.94,134.955,123200000.0
2009-09-22 05:41:00,134.96,134.96,134.94,134.95,182600000.0
2009-09-22 05:42:00,134.95,134.96,134.945,134.96,51700000.0
2009-09-22 05:43:00,134.96,134.97,134.96,134.965,118800000.0
2009-09-22 05:44:00,134.965,134.995,134.96,134.99,161300000.0
2009-09-22 05:45:00,134.995,135.02,134.995,135.005,146400000.0
2009-09-22 05:46:00,135.005,135.005,134.99,134.995,23100000.0
2009-09-22 05:47:00,134.99,135.005,134.99,134.995,73600000.0
2009-09-22 05:48:00,134.995,135.0,134.985,134.995,96400000.0
2009-09-22 05:49:00,134.995,135.015,134.99,135.005,132100000.0
2009-09-22 05:50:00,135.01,135.02,135.005,135.015,102000000.0
2009-09-22 05:51:00,135.02,135.035,135.015,135.03,173400000.0
2009-09-22 05:52:00,135.03,135.035,135.02,135.025,123300000.0
2009-09-22 05:53:00,135.03,135.05,135.03,135.05,198700000.0
2009-09-22 05:54:00,135.05,135.07,135.04,135.055,140600000.0
2009-09-22 05:55:00,135.055,135.06,135.045,135.055,69200000.0
2009-09-22 05:56:00,135.055,135.055,135.03,135.035,91000000.0
2009-09-22 05:57:00,135.04,135.04,135.03,135.04,36600000.0
2009-09-22 05:58:00,135.04,135.04,135.025,135.025,61900000.0
2009-09-22 05:59:00,135.025,135.03,135.02,135.025,119000000.0
2009-09-22 06:00:00,135.02,135.04,135.02,135.03,95400000.0
2009-09-22 06:01:00,135.03,135.035,135.03,135.03,189100000.0
2009-09-22 06:02:00,135.03,135.035,135.03,135.03,27100000.0
2009-09-22 06:03:00,135.035,135.05,135.035,135.045,73000000.0
2009-09-22 06:04:00,135.055,135.055,135.045,135.045,56700000.0
2009-09-22 06:05:00,135.045,135.045,135.035,135.04,43500000.0
2009-09-22 06:06:00,135.04,135.06,135.04,135.06,75200000.0
2009-09-22 06:07:00,135.06,135.06,135.035,135.04,45500000.0
2009-09-22 06:08:00,135.04,135.04,135.025,135.035,73400000.0
2009-09-22 06:09:00,135.035,135.035,135.025,135.03,103200000.0
2009-09-22 06:10:00,135.03,135.03,135.015,135.02,39000000.0
2009-09-22 06:11:00,135.02,135.025,135.02,135.025,39100000.0
2009-09-22 06:12:00,135.025,135.035,135.015,135.025,75600000.0
2009-09-22 06:13:00,135.035,135.04,135.005,135.015,93500000.0
2009-09-22 06:14:00,135.015,135.015,135.005,135.015,75800000.0
2009-09-22 06:15:00,135.015,135.015,135.005,135.005,130400000.0
2009-09-22 06:16:00,135.005,135.02,135.005,135.015,91000000.0
2009-09-22 06:17:00,135.015,135.035,135.015,135.035,49800000.0
2009-09-22 06:18:00,135.03,135.04,135.02,135.025,102200000.0
2009-09-22 06:19:00,135.025,135.025,135.025,135.025,28800000.0
2009-09-22 06:20:00,135.02,135.025,135.02,135.025,52200000.0
2009-09-22 06:21:00,135.025,135.025,135.025,135.025,66400000.0
2009-09-22 06:22:00,135.025,135.025,135.01,135.015,107500000.0
2009-09-22 06:23:00,135.01,135.01,135.005,135.005,58600000.0
2009-09-22 06:24:00,135.01,135.015,135.01,135.015,91200000.0
2009-09-22 06:25:00,135.01,135.015,135.0,135.0,113200000.0
2009-09-22 06:26:00,135.0,135.0,134.985,134.99,179100000.0
2009-09-22 06:27:00,134.99,135.0,134.985,134.985,94400000.0
2009-09-22 06:28:00,134.99,134.995,134.98,134.995,126800000.0
2009-09-22 06:29:00,134.99,134.99,134.975,134.985,76000000.0
2009-09-22 06:30:00,134.985,134.99,134.98,134.98,16900000.0
2009-09-22 06:31:00,134.985,135.005,134.985,135.0,47200000.0
2009-09-22 06:32:00,134.995,135.005,134.98,135.0,77800000.0
2009-09-22 06:33:00,135.0,135.0,134.995,134.995,14600000.0
2009-09-22 06:34:00,134.995,135.025,134.995,135.005,85900000.0
2009-09-22 06:35:00,135.005,135.01,134.995,134.995,94700000.0
2009-09-22 06:36:00,134.995,134.995,134.97,134.975,94000000.0
2009-09-22 06:37:00,134.975,134.985,134.97,134.985,63200000.0
2009-09-22 06:38:00,134.985,134.985,134.98,134.98,14700000.0
2009-09-22 06:39:00,134.98,134.98,134.975,134.975,22400000.0
2009-09-22 06:40:00,134.975,134.995,134.975,134.995,38500000.0
2009-09-22 06:41:00,135.005,135.02,135.005,135.015,50500000.0
2009-09-22 06:42:00,135.015,135.015,135.015,135.015,8300000.0
2009-09-22 06:43:00,135.015,135.015,135.005,135.005,40100000.0
2009-09-22 06:44:00,135.005,135.005,134.995,135.0,70200000.0
2009-09-22 06:45:00,135.005,135.005,134.995,135.005,43900000.0
2009-09-22 06:46:00,135.015,135.015,135.005,135.005,34900000.0
2009-09-22 06:47:00,135.005,135.005,134.98,135.005,75600000.0
2009-09-22 06:48:00,135.005,135.005,134.965,134.965,69500000.0
2009-09-22 06:49:00,134.97,134.985,134.965,134.985,77400000.0
2009-09-22 06:50:00,134.985,134.99,134.975,134.98,30700000.0
2009-09-22 06:51:00,134.975,134.975,134.97,134.975,21000000.0
2009-09-22 06:52:00,134.97,134.975,134.965,134.97,38500000.0
2009-09-22 06:53:00,134.97,134.98,134.965,134.975,49300000.0
2009-09-22 06:54:00,134.975,134.995,134.975,134.985,49900000.0
2009-09-22 06:55:00,134.985,134.985,134.985,134.985,35700000.0
2009-09-22 06:56:00,134.985,135.0,134.985,135.0,8000000.0
2009-09-22 06:57:00,134.995,135.01,134.99,135.01,110900000.0
2009-09-22 06:58:00,135.01,135.01,135.005,135.005,83700000.0
2009-09-22 06:59:00,135.005,135.01,134.98,134.98,50300000.0
2009-09-22 07:00:00,134.98,134.99,134.975,134.98,71800000.0
2009-09-22 07:01:00,134.98,134.99,134.96,134.96,66000000.0
2009-09-22 07:02:00,134.965,135.0,134.96,134.995,63000000.0
2009-09-22 07:03:00,134.995,134.995,134.975,134.975,108700000.0
2009-09-22 07:04:00,134.975,134.985,134.96,134.96,62900000.0
2009-09-22 07:05:00,134.965,134.965,134.955,134.955,33500000.0
2009-09-22 07:06:00,134.96,134.97,134.95,134.97,59600000.0
2009-09-22 07:07:00,134.965,134.975,134.95,134.975,70000000.0
2009-09-22 07:08:00,134.965,134.975,134.955,134.955,66800000.0
2009-09-22 07:09:00,134.955,134.955,134.915,134.925,176300000.0
2009-09-22 07:10:00,134.92,134.93,134.915,134.93,118800000.0
2009-09-22 07:11:00,134.935,134.95,134.925,134.925,171200000.0
2009-09-22 07:12:00,134.93,134.93,134.91,134.915,89100000.0
2009-09-22 07:13:00,134.915,134.93,134.91,134.915,115500000.0
2009-09-22 07:14:00,134.915,134.92,134.91,134.915,88800000.0
2009-09-22 07:15:00,134.915,134.935,134.905,134.91,83900000.0
2009-09-22 07:16:00,134.91,134.91,134.88,134.885,163300000.0
2009-09-22 07:17:00,134.885,134.885,134.85,134.85,197900000.0
2009-09-22 07:18:00,134.85,134.865,134.85,134.855,247900000.0
2009-09-22 07:19:00,134.855,134.855,134.85,134.855,97600000.0
2009-09-22 07:20:00,134.86,134.865,134.84,134.845,349400000.0
2009-09-22 07:21:00,134.845,134.865,134.845,134.845,153500000.0
2009-09-22 07:22:00,134.845,134.855,134.845,134.845,101200000.0
2009-09-22 07:23:00,134.845,134.86,134.845,134.855,60500000.0
2009-09-22 07:24:00,134.85,134.875,134.85,134.855,152400000.0
2009-09-22 07:25:00,134.855,134.865,134.855,134.855,52000000.0
2009-09-22 07:26:00,134.855,134.855,134.85,134.85,67000000.0
2009-09-22 07:27:00,134.85,134.85,134.825,134.845,129200000.0
2009-09-22 07:28:00,134.85,134.875,134.845,134.875,82200000.0
2009-09-22 07:29:00,134.875,134.885,134.875,134.88,68100000.0
2009-09-22 07:30:00,134.88,134.88,134.855,134.855,159300000.0
2009-09-22 07:31:00,134.865,134.865,134.85,134.865,61700000.0
2009-09-22 07:32:00,134.87,134.88,134.855,134.87,167500000.0
2009-09-22 07:33:00,134.87,134.875,134.855,134.875,119400000.0
2009-09-22 07:34:00,134.87,134.875,134.855,134.875,133800000.0
2009-09-22 07:35:00,134.875,134.885,134.875,134.88,209900000.0
2009-09-22 07:36:00,134.885,134.895,134.88,134.89,68300000.0
2009-09-22 07:37:00,134.89,134.91,134.89,134.895,105700000.0
2009-09-22 07:38:00,134.91,134.945,134.905,134.925,113700000.0
2009-09-22 07:39:00,134.935,134.95,134.905,134.905,130900000.0
2009-09-22 07:40:00,134.905,134.925,134.905,134.925,84100000.0
2009-09-22 07:41:00,134.925,134.925,134.91,134.915,61900000.0
2009-09-22 07:42:00,134.92,134.935,134.92,134.92,94400000.0
2009-09-22 07:43:00,134.915,134.915,134.895,134.9,114600000.0
2009-09-22 07:44:00,134.9,134.9,134.885,134.885,40900000.0
2009-09-22 07:45:00,134.885,134.89,134.87,134.875,115000000.0
2009-09-22 07:46:00,134.875,134.935,134.87,134.935,186500000.0
2009-09-22 07:47:00,134.94,134.945,134.92,134.925,119900000.0
2009-09-22 07:48:00,134.93,134.94,134.925,134.935,179100000.0
2009-09-22 07:49:00,134.935,134.94,134.92,134.92,129900000.0
2009-09-22 07:50:00,134.92,134.925,134.91,134.91,105000000.0
2009-09-22 07:51:00,134.915,134.92,134.905,134.92,107600000.0
2009-09-22 07:52:00,134.925,134.935,134.915,134.915,111100000.0
2009-09-22 07:53:00,134.92,134.92,134.9,134.9,50000000.0
2009-09-22 07:54:00,134.9,134.91,134.865,134.885,194700000.0
2009-09-22 07:55:00,134.885,134.9,134.88,134.89,104700000.0
2009-09-22 07:56:00,134.89,134.92,134.89,134.915,163800000.0
2009-09-22 07:57:00,134.915,134.94,134.915,134.94,91400000.0
2009-09-22 07:58:00,134.93,134.975,134.93,134.97,186000000.0
2009-09-22 07:59:00,134.97,135.02,134.97,134.975,272500000.0
2009-09-22 08:00:00,134.97,134.98,134.88,134.88,414400000.0
2009-09-22 08:01:00,134.88,134.905,134.865,134.885,293000000.0
2009-09-22 08:02:00,134.895,134.895,134.865,134.875,170300000.0
2009-09-22 08:03:00,134.875,134.9,134.875,134.885,237200000.0
2009-09-22 08:04:00,134.885,134.9,134.875,134.9,321100000.0
2009-09-22 08:05:00,134.9,134.925,134.865,134.91,392900000.0
2009-09-22 08:06:00,134.905,134.93,134.895,134.93,257900000.0
2009-09-22 08:07:00,134.93,134.985,134.93,134.975,395800000.0
2009-09-22 08:08:00,134.985,134.985,134.94,134.975,195000000.0
2009-09-22 08:09:00,134.97,134.995,134.915,134.955,219000000.0
2009-09-22 08:10:00,134.955,134.975,134.95,134.97,302200000.0
2009-09-22 08:11:00,134.97,134.975,134.95,134.955,179600000.0
2009-09-22 08:12:00,134.955,134.965,134.905,134.915,177600000.0
2009-09-22 08:13:00,134.915,134.93,134.915,134.93,83300000.0
2009-09-22 08:14:00,134.93,134.955,134.925,134.925,167100000.0
2009-09-22 08:15:00,134.925,134.925,134.885,134.905,166200000.0
2009-09-22 08:16:00,134.905,134.925,134.885,134.895,239400000.0
2009-09-22 08:17:00,134.895,134.925,134.885,134.905,380500000.0
2009-09-22 08:18:00,134.905,134.925,134.895,134.905,236000000.0
2009-09-22 08:19:00,134.905,134.915,134.895,134.905,186200000.0
2009-09-22 08:20:00,134.91,134.91,134.855,134.865,373900000.0
2009-09-22 08:21:00,134.875,134.875,134.805,134.825,484800000.0
2009-09-22 08:22:00,134.825,134.84,134.795,134.82,596400000.0
2009-09-22 08:23:00,134.82,134.83,134.785,134.805,396700000.0
2009-09-22 08:24:00,134.805,134.85,134.805,134.825,333000000.0
2009-09-22 08:25:00,134.83,134.855,134.82,134.835,374900000.0
2009-09-22 08:26:00,134.835,134.835,134.8,134.815,505900000.0
2009-09-22 08:27:00,134.815,134.83,134.79,134.83,262500000.0
2009-09-22 08:28:00,134.83,134.86,134.83,134.86,270100000.0
2009-09-22 08:29:00,134.85,134.87,134.81,134.81,300500000.0
2009-09-22 08:30:00,134.815,134.865,134.805,134.815,378700000.0
2009-09-22 08:31:00,134.815,134.815,134.675,134.715,408000000.0
2009-09-22 08:32:00,134.715,134.725,134.63,134.65,540400000.0
2009-09-22 08:33:00,134.65,134.685,134.645,134.675,352900000.0
2009-09-22 08:34:00,134.675,134.68,134.66,134.68,193400000.0
2009-09-22 08:35:00,134.68,134.695,134.67,134.685,198900000.0
2009-09-22 08:36:00,134.685,134.7,134.65,134.67,285900000.0
2009-09-22 08:37:00,134.67,134.69,134.65,134.68,275000000.0
2009-09-22 08:38:00,134.685,134.725,134.67,134.685,259100000.0
2009-09-22 08:39:00,134.685,134.735,134.68,134.735,226700000.0
2009-09-22 08:40:00,134.735,134.735,134.645,134.685,402000000.0
2009-09-22 08:41:00,134.685,134.76,134.68,134.72,253700000.0
2009-09-22 08:42:00,134.72,134.72,134.64,134.72,461800000.0
2009-09-22 08:43:00,134.72,134.72,134.655,134.67,303000000.0
2009-09-22 08:44:00,134.67,134.705,134.67,134.695,159000000.0
2009-09-22 08:45:00,134.705,134.71,134.675,134.68,272300000.0
2009-09-22 08:46:00,134.685,134.705,134.675,134.69,375400000.0
2009-09-22 08:47:00,134.69,134.705,134.685,134.7,241600000.0
2009-09-22 08:48:00,134.7,134.74,134.7,134.72,197300000.0
2009-09-22 08:49:00,134.72,134.755,134.72,134.74,140700000.0
2009-09-22 08:50:00,134.74,134.76,134.73,134.735,160900000.0
2009-09-22 08:51:00,134.74,134.755,134.715,134.74,211800000.0
2009-09-22 08:52:00,134.74,134.755,134.725,134.745,137200000.0
2009-09-22 08:53:00,134.745,134.75,134.725,134.735,147600000.0
2009-09-22 08:54:00,134.735,134.745,134.655,134.675,241500000.0
2009-09-22 08:55:00,134.675,134.685,134.655,134.665,342700000.0
2009-09-22 08:56:00,134.665,134.665,134.625,134.625,247200000.0
2009-09-22 08:57:00,134.625,134.655,134.61,134.625,424600000.0
2009-09-22 08:58:00,134.625,134.645,134.585,134.605,395700000.0
2009-09-22 08:59:00,134.605,134.685,134.595,134.685,339300000.0
2009-09-22 09:00:00,134.685,134.695,134.655,134.66,290900000.0
2009-09-22 09:01:00,134.655,134.68,134.645,134.655,271500000.0
2009-09-22 09:02:00,134.65,134.68,134.635,134.675,414200000.0
2009-09-22 09:03:00,134.675,134.69,134.655,134.67,284800000.0
2009-09-22 09:04:00,134.665,134.705,134.665,134.675,216100000.0
2009-09-22 09:05:00,134.675,134.725,134.665,134.72,259800000.0
2009-09-22 09:06:00,134.72,134.735,134.695,134.73,253600000.0
2009-09-22 09:07:00,134.73,134.735,134.705,134.705,150400000.0
2009-09-22 09:08:00,134.71,134.715,134.685,134.715,210100000.0
2009-09-22 09:09:00,134.715,134.725,134.7,134.705,191000000.0
2009-09-22 09:10:00,134.705,134.725,134.705,134.705,174500000.0
2009-09-22 09:11:00,134.705,134.725,134.655,134.67,284200000.0
2009-09-22 09:12:00,134.675,134.7,134.655,134.665,203600000.0
2009-09-22 09:13:00,134.675,134.685,134.665,134.675,156600000.0
2009-09-22 09:14:00,134.675,134.705,134.65,134.675,303000000.0
2009-09-22 09:15:00,134.67,134.695,134.67,134.685,202200000.0
2009-09-22 09:16:00,134.68,134.71,134.665,134.7,165300000.0
2009-09-22 09:17:00,134.7,134.72,134.695,134.715,243900000.0
2009-09-22 09:18:00,134.725,134.76,134.725,134.735,156000000.0
2009-09-22 09:19:00,134.735,134.74,134.7,134.71,370500000.0
2009-09-22 09:20:00,134.715,134.74,134.705,134.735,329800000.0
2009-09-22 09:21:00,134.735,134.79,134.735,134.775,426400000.0
2009-09-22 09:22:00,134.775,134.82,134.77,134.8,330900000.0
2009-09-22 09:23:00,134.805,134.805,134.755,134.77,367700000.0
2009-09-22 09:24:00,134.775,134.815,134.77,134.81,374400000.0
2009-09-22 09:25:00,134.81,134.87,134.8,134.865,484500000.0
2009-09-22 09:26:00,134.855,134.92,134.85,134.865,380800000.0
2009-09-22 09:27:00,134.87,134.885,134.845,134.88,356100000.0
2009-09-22 09:28:00,134.88,134.895,134.855,134.875,349000001.0
2009-09-22 09:29:00,134.875,134.92,134.85,134.9,315700000.0
2009-09-22 09:30:00,134.905,134.91,134.885,134.905,522600000.0
2009-09-22 09:31:00,134.91,134.94,134.905,134.91,447500000.0
2009-09-22 09:32:00,134.92,134.935,134.905,134.915,285600000.0
2009-09-22 09:33:00,134.91,134.945,134.9,134.905,158200000.0
2009-09-22 09:34:00,134.905,134.93,134.835,134.895,430500000.0
2009-09-22 09:35:00,134.895,134.895,134.8,134.8,431600000.0
2009-09-22 09:36:00,134.8,134.855,134.79,134.805,293500000.0
2009-09-22 09:37:00,134.8,134.825,134.775,134.82,246700000.0
2009-09-22 09:38:00,134.82,134.83,134.78,134.79,315000000.0
2009-09-22 09:39:00,134.785,134.82,134.77,134.82,242900000.0
2009-09-22 09:40:00,134.83,134.905,134.815,134.89,390900000.0
2009-09-22 09:41:00,134.885,134.91,134.855,134.895,270400000.0
2009-09-22 09:42:00,134.895,134.9,134.87,134.89,293900000.0
2009-09-22 09:43:00,134.89,134.915,134.885,134.9,139100000.0
2009-09-22 09:44:00,134.9,134.915,134.86,134.87,312300000.0
2009-09-22 09:45:00,134.87,134.935,134.87,134.925,300300000.0
2009-09-22 09:46:00,134.935,134.955,134.915,134.955,297800000.0
2009-09-22 09:47:00,134.96,134.97,134.92,134.925,334400000.0
2009-09-22 09:48:00,134.925,134.935,134.885,134.89,374000000.0
2009-09-22 09:49:00,134.885,134.895,134.87,134.88,319500000.0
2009-09-22 09:50:00,134.88,134.925,134.88,134.92,279000000.0
2009-09-22 09:51:00,134.92,134.92,134.875,134.895,261800000.0
2009-09-22 09:52:00,134.895,134.98,134.875,134.945,381000000.0
2009-09-22 09:53:00,134.945,134.96,134.905,134.905,336300000.0
2009-09-22 09:54:00,134.91,134.95,134.91,134.93,390900000.0
2009-09-22 09:55:00,134.93,135.0,134.925,134.99,375800000.0
2009-09-22 09:56:00,134.99,135.005,134.97,134.995,273700000.0
2009-09-22 09:57:00,135.0,135.02,134.995,135.015,461700000.0
2009-09-22 09:58:00,135.015,135.02,134.975,134.975,362400000.0
2009-09-22 09:59:00,134.98,134.99,134.965,134.985,195400000.0
2009-09-22 10:00:00,134.985,135.005,134.955,134.99,266300000.0
2009-09-22 10:01:00,134.99,135.03,134.99,135.01,303600000.0
2009-09-22 10:02:00,135.01,135.015,134.98,135.005,521500000.0
2009-09-22 10:03:00,135.005,135.04,135.005,135.01,473500000.0
2009-09-22 10:04:00,134.995,135.02,134.98,135.015,378800000.0
2009-09-22 10:05:00,135.015,135.015,134.975,134.975,482100000.0
2009-09-22 10:06:00,134.98,135.03,134.98,135.01,159200000.0
2009-09-22 10:07:00,135.01,135.02,134.98,134.985,318200000.0
2009-09-22 10:08:00,134.985,134.99,134.97,134.99,300200000.0
2009-09-22 10:09:00,134.985,135.005,134.975,134.995,297400000.0
2009-09-22 10:10:00,134.995,135.01,134.975,134.985,191800000.0
2009-09-22 10:11:00,134.99,135.03,134.99,135.005,354600000.0
2009-09-22 10:12:00,134.995,135.03,134.99,135.0,120600000.0
2009-09-22 10:13:00,135.0,135.045,135.0,135.045,185200000.0
2009-09-22 10:14:00,135.04,135.07,135.025,135.05,455000000.0
2009-09-22 10:15:00,135.05,135.075,135.035,135.055,412300000.0
2009-09-22 10:16:00,135.06,135.085,135.05,135.08,468700000.0
2009-09-22 10:17:00,135.08,135.095,135.065,135.095,271600000.0
2009-09-22 10:18:00,135.085,135.09,135.065,135.065,258600000.0
2009-09-22 10:19:00,135.065,135.145,135.065,135.145,241500000.0
2009-09-22 10:20:00,135.145,135.18,135.125,135.15,438600000.0
2009-09-22 10:21:00,135.155,135.185,135.145,135.155,395200000.0
2009-09-22 10:22:00,135.15,135.165,135.125,135.145,283200000.0
2009-09-22 10:23:00,135.14,135.14,135.075,135.11,519700000.0
2009-09-22 10:24:00,135.11,135.135,135.095,135.095,455200000.0
2009-09-22 10:25:00,135.1,135.115,135.06,135.07,477000000.0
2009-09-22 10:26:00,135.065,135.075,135.05,135.075,314200000.0
2009-09-22 10:27:00,135.08,135.08,135.045,135.05,319100000.0
2009-09-22 10:28:00,135.05,135.085,135.05,135.08,456300000.0
2009-09-22 10:29:00,135.075,135.09,135.055,135.055,381500000.0
2009-09-22 10:30:00,135.055,135.095,135.035,135.095,253700000.0
2009-09-22 10:31:00,135.095,135.17,135.075,135.14,371800000.0
2009-09-22 10:32:00,135.14,135.14,135.105,135.12,475700000.0
2009-09-22 10:33:00,135.12,135.135,135.105,135.135,302600000.0
2009-09-22 10:34:00,135.135,135.15,135.12,135.12,337300000.0
2009-09-22 10:35:00,135.115,135.115,135.075,135.085,305000000.0
2009-09-22 10:36:00,135.09,135.095,135.06,135.065,351800000.0
2009-09-22 10:37:00,135.065,135.07,135.045,135.065,288700000.0
2009-09-22 10:38:00,135.06,135.08,135.05,135.06,563700000.0
2009-09-22 10:39:00,135.055,135.105,135.055,135.08,465200000.0
2009-09-22 10:40:00,135.08,135.09,135.08,135.085,43200000.0
2009-09-22 10:41:00,135.085,135.125,135.075,135.105,413400000.0
2009-09-22 10:42:00,135.1,135.15,135.1,135.13,498100000.0
2009-09-22 10:43:00,135.12,135.15,135.115,135.13,242300000.0
2009-09-22 10:44:00,135.13,135.175,135.12,135.17,311000000.0
2009-09-22 10:45:00,135.17,135.19,135.165,135.18,280800000.0
2009-09-22 10:46:00,135.17,135.175,135.145,135.17,400600000.0
2009-09-22 10:47:00,135.165,135.17,135.15,135.15,115600000.0
2009-09-22 10:48:00,135.15,135.16,135.135,135.135,378200000.0
2009-09-22 10:49:00,135.135,135.14,135.115,135.125,204600000.0
2009-09-22 10:50:00,135.135,135.135,135.1,135.135,221100000.0
2009-09-22 10:51:00,135.135,135.15,135.115,135.115,171300000.0
2009-09-22 10:52:00,135.115,135.15,135.11,135.13,237800000.0
2009-09-22 10:53:00,135.14,135.185,135.14,135.145,221600000.0
2009-09-22 10:54:00,135.145,135.175,135.145,135.165,225000000.0
2009-09-22 10:55:00,135.175,135.22,135.165,135.215,269700000.0
2009-09-22 10:56:00,135.215,135.215,135.175,135.2,425900000.0
2009-09-22 10:57:00,135.2,135.2,135.155,135.155,334100000.0
2009-09-22 10:58:00,135.155,135.2,135.145,135.17,425500000.0
2009-09-22 10:59:00,135.18,135.19,135.165,135.17,336900000.0
2009-09-22 11:00:00,135.17,135.19,135.16,135.185,303200000.0
2009-09-22 11:01:00,135.185,135.205,135.175,135.2,252400000.0
2009-09-22 11:02:00,135.2,135.22,135.165,135.175,429400000.0
2009-09-22 11:03:00,135.175,135.205,135.175,135.185,278600000.0
2009-09-22 11:04:00,135.18,135.19,135.165,135.175,216300000.0
2009-09-22 11:05:00,135.175,135.195,135.17,135.19,154000000.0
2009-09-22 11:06:00,135.19,135.215,135.19,135.215,208800000.0
2009-09-22 11:07:00,135.215,135.27,135.21,135.27,264700000.0
2009-09-22 11:08:00,135.265,135.315,135.255,135.295,416100000.0
2009-09-22 11:09:00,135.295,135.335,135.285,135.32,307900000.0
2009-09-22 11:10:00,135.32,135.325,135.275,135.305,343300000.0
2009-09-22 11:11:00,135.305,135.32,135.295,135.305,278800000.0
2009-09-22 11:12:00,135.305,135.305,135.28,135.305,180100000.0
2009-09-22 11:13:00,135.305,135.31,135.275,135.295,151300000.0
2009-09-22 11:14:00,135.295,135.305,135.275,135.28,171000000.0
2009-09-22 11:15:00,135.28,135.29,135.27,135.275,292400000.0
2009-09-22 11:16:00,135.275,135.275,135.255,135.27,93900000.0
2009-09-22 11:17:00,135.27,135.29,135.26,135.28,160400000.0
2009-09-22 11:18:00,135.285,135.305,135.285,135.3,110100000.0
2009-09-22 11:19:00,135.3,135.3,135.285,135.295,256300000.0
2009-09-22 11:20:00,135.295,135.3,135.275,135.28,143900000.0
2009-09-22 11:21:00,135.28,135.3,135.27,135.29,197900000.0
2009-09-22 11:22:00,135.29,135.335,135.29,135.32,133500000.0
2009-09-22 11:23:00,135.325,135.34,135.31,135.32,187900000.0
2009-09-22 11:24:00,135.335,135.335,135.295,135.305,129400000.0
2009-09-22 11:25:00,135.305,135.31,135.295,135.3,171400000.0
2009-09-22 11:26:00,135.295,135.31,135.275,135.285,202200000.0
2009-09-22 11:27:00,135.285,135.285,135.245,135.255,293200000.0
2009-09-22 11:28:00,135.255,135.265,135.23,135.255,265700000.0
2009-09-22 11:29:00,135.255,135.255,135.23,135.235,196600000.0
2009-09-22 11:30:00,135.235,135.24,135.205,135.215,193500000.0
2009-09-22 11:31:00,135.21,135.22,135.2,135.205,218700000.0
2009-09-22 11:32:00,135.215,135.215,135.2,135.2,122500000.0
2009-09-22 11:33:00,135.205,135.23,135.2,135.23,74100000.0
2009-09-22 11:34:00,135.235,135.25,135.22,135.24,199200000.0
2009-09-22 11:35:00,135.245,135.255,135.215,135.215,231200000.0
2009-09-22 11:36:00,135.215,135.235,135.215,135.23,96000000.0
2009-09-22 11:37:00,135.235,135.26,135.235,135.25,272100000.0
2009-09-22 11:38:00,135.255,135.265,135.205,135.225,310700000.0
2009-09-22 11:39:00,135.22,135.255,135.21,135.215,390600000.0
2009-09-22 11:40:00,135.22,135.23,135.205,135.21,261900000.0
2009-09-22 11:41:00,135.2,135.23,135.2,135.215,149400000.0
2009-09-22 11:42:00,135.215,135.225,135.195,135.195,229700000.0
2009-09-22 11:43:00,135.195,135.2,135.165,135.195,168900000.0
2009-09-22 11:44:00,135.195,135.205,135.185,135.2,142500000.0
2009-09-22 11:45:00,135.195,135.195,135.155,135.165,503000000.0
2009-09-22 11:46:00,135.165,135.205,135.165,135.205,345000000.0
2009-09-22 11:47:00,135.205,135.22,135.18,135.185,296600000.0
2009-09-22 11:48:00,135.19,135.22,135.17,135.2,424700001.0
2009-09-22 11:49:00,135.2,135.24,135.2,135.22,326400000.0
2009-09-22 11:50:00,135.215,135.255,135.215,135.24,327900000.0
2009-09-22 11:51:00,135.245,135.26,135.225,135.23,579599999.0
2009-09-22 11:52:00,135.235,135.25,135.23,135.245,313900000.0
2009-09-22 11:53:00,135.24,135.275,135.235,135.26,446199999.0
2009-09-22 11:54:00,135.26,135.28,135.215,135.22,462600000.0
2009-09-22 11:55:00,135.22,135.23,135.19,135.215,703500000.0
2009-09-22 11:56:00,135.225,135.24,135.215,135.235,496200000.0
2009-09-22 11:57:00,135.24,135.245,135.22,135.235,291200000.0
2009-09-22 11:58:00,135.235,135.28,135.19,135.215,396600000.0
2009-09-22 11:59:00,135.215,135.225,135.215,135.215,123700000.0
2009-09-22 12:00:00,135.215,135.215,135.19,135.195,329800000.0
2009-09-22 12:01:00,135.195,135.22,135.17,135.215,232300000.0
2009-09-22 12:02:00,135.215,135.255,135.195,135.255,167900000.0
2009-09-22 12:03:00,135.255,135.3,135.23,135.23,547900000.0
2009-09-22 12:04:00,135.235,135.25,135.205,135.225,537400000.0
2009-09-22 12:05:00,135.225,135.245,135.215,135.225,494000000.0
2009-09-22 12:06:00,135.225,135.25,135.215,135.225,553200000.0
2009-09-22 12:07:00,135.225,135.235,135.215,135.22,333500000.0
2009-09-22 12:08:00,135.22,135.23,135.19,135.2,311500000.0
2009-09-22 12:09:00,135.205,135.23,135.185,135.22,498000000.0
2009-09-22 12:10:00,135.22,135.275,135.22,135.255,525600000.0
2009-09-22 12:11:00,135.255,135.26,135.225,135.245,453400000.0
2009-09-22 12:12:00,135.245,135.26,135.245,135.26,225500000.0
2009-09-22 12:13:00,135.255,135.27,135.21,135.225,290200000.0
2009-09-22 12:14:00,135.22,135.23,135.215,135.22,333799999.0
2009-09-22 12:15:00,135.225,135.225,135.205,135.215,371000000.0
2009-09-22 12:16:00,135.225,135.245,135.225,135.24,419600000.0
2009-09-22 12:17:00,135.24,135.24,135.215,135.215,210600000.0
2009-09-22 12:18:00,135.215,135.225,135.21,135.225,95500000.0
2009-09-22 12:19:00,135.225,135.25,135.225,135.245,258400000.0
2009-09-22 12:20:00,135.245,135.265,135.235,135.24,226400000.0
2009-09-22 12:21:00,135.255,135.255,135.185,135.195,496900000.0
2009-09-22 12:22:00,135.195,135.225,135.175,135.215,590300000.0
2009-09-22 12:23:00,135.215,135.24,135.21,135.23,617600000.0
2009-09-22 12:24:00,135.23,135.24,135.22,135.235,247900000.0
2009-09-22 12:25:00,135.235,135.245,135.23,135.23,183100000.0
2009-09-22 12:26:00,135.235,135.265,135.23,135.24,260000000.0
2009-09-22 12:27:00,135.235,135.255,135.23,135.255,310200001.0
2009-09-22 12:28:00,135.27,135.27,135.255,135.255,146700000.0
2009-09-22 12:29:00,135.255,135.28,135.255,135.27,299400000.0
2009-09-22 12:30:00,135.27,135.29,135.265,135.28,171500000.0
2009-09-22 12:31:00,135.28,135.28,135.25,135.25,414500000.0
2009-09-22 12:32:00,135.245,135.255,135.225,135.225,207500000.0
2009-09-22 12:33:00,135.225,135.225,135.205,135.215,189900000.0
2009-09-22 12:34:00,135.215,135.24,135.215,135.24,134000000.0
2009-09-22 12:35:00,135.235,135.235,135.185,135.205,323800000.0
2009-09-22 12:36:00,135.205,135.215,135.205,135.215,73600000.0
2009-09-22 12:37:00,135.215,135.215,135.205,135.21,46200000.0
2009-09-22 12:38:00,135.21,135.215,135.2,135.21,60200000.0
2009-09-22 12:39:00,135.205,135.22,135.205,135.21,53200000.0
2009-09-22 12:40:00,135.21,135.215,135.205,135.215,72800000.0
2009-09-22 12:41:00,135.21,135.215,135.205,135.21,144800000.0
2009-09-22 12:42:00,135.21,135.21,135.175,135.185,71100000.0
2009-09-22 12:43:00,135.175,135.255,135.175,135.255,80800000.0
2009-09-22 12:44:00,135.255,135.27,135.22,135.23,316700000.0
2009-09-22 12:45:00,135.22,135.275,135.215,135.245,363400000.0
2009-09-22 12:46:00,135.245,135.255,135.24,135.24,208600000.0
2009-09-22 12:47:00,135.25,135.25,135.22,135.22,137000000.0
2009-09-22 12:48:00,135.22,135.23,135.195,135.225,212700000.0
2009-09-22 12:49:00,135.225,135.275,135.225,135.275,129300000.0
2009-09-22 12:50:00,135.27,135.32,135.27,135.32,245500000.0
2009-09-22 12:51:00,135.31,135.315,135.285,135.285,362600000.0
2009-09-22 12:52:00,135.295,135.3,135.29,135.3,143900000.0
2009-09-22 12:53:00,135.295,135.31,135.285,135.285,266600000.0
2009-09-22 12:54:00,135.285,135.285,135.255,135.28,487800000.0
2009-09-22 12:55:00,135.285,135.29,135.24,135.245,352000000.0
2009-09-22 12:56:00,135.25,135.255,135.22,135.24,455500000.0
2009-09-22 12:57:00,135.24,135.245,135.23,135.235,414000000.0
2009-09-22 12:58:00,135.235,135.235,135.22,135.22,308700000.0
2009-09-22 12:59:00,135.22,135.245,135.205,135.245,380500000.0
2009-09-22 13:00:00,135.245,135.245,135.22,135.235,209700000.0
2009-09-22 13:01:00,135.235,135.245,135.225,135.24,98300000.0
2009-09-22 13:02:00,135.235,135.245,135.235,135.24,47700000.0
2009-09-22 13:03:00,135.24,135.25,135.225,135.25,256600000.0
2009-09-22 13:04:00,135.25,135.255,135.225,135.245,227200000.0
2009-09-22 13:05:00,135.245,135.27,135.245,135.26,82200000.0
2009-09-22 13:06:00,135.255,135.255,135.245,135.255,58200000.0
2009-09-22 13:07:00,135.255,135.255,135.25,135.25,20600000.0
2009-09-22 13:08:00,135.25,135.25,135.23,135.23,36900000.0
2009-09-22 13:09:00,135.235,135.235,135.21,135.215,234400000.0
2009-09-22 13:10:00,135.225,135.225,135.21,135.215,125900000.0
2009-09-22 13:11:00,135.215,135.245,135.215,135.235,118000000.0
2009-09-22 13:12:00,135.235,135.235,135.225,135.225,201700000.0
2009-09-22 13:13:00,135.225,135.235,135.225,135.225,466400000.0
2009-09-22 13:14:00,135.225,135.23,135.21,135.23,358000000.0
2009-09-22 13:15:00,135.23,135.24,135.225,135.24,80300000.0
2009-09-22 13:16:00,135.235,135.24,135.225,135.225,116800000.0
2009-09-22 13:17:00,135.23,135.24,135.225,135.225,202299999.0
2009-09-22 13:18:00,135.225,135.235,135.195,135.195,394800000.0
2009-09-22 13:19:00,135.195,135.205,135.165,135.165,197700000.0
2009-09-22 13:20:00,135.165,135.175,135.165,135.175,239000000.0
2009-09-22 13:21:00,135.175,135.205,135.17,135.2,195900000.0
2009-09-22 13:22:00,135.2,135.205,135.19,135.205,84800000.0
2009-09-22 13:23:00,135.215,135.215,135.2,135.205,94800000.0
2009-09-22 13:24:00,135.21,135.215,135.205,135.205,37600000.0
2009-09-22 13:25:00,135.205,135.225,135.185,135.195,233300000.0
2009-09-22 13:26:00,135.195,135.215,135.185,135.205,152300000.0
2009-09-22 13:27:00,135.205,135.23,135.195,135.205,288500000.0
2009-09-22 13:28:00,135.21,135.215,135.195,135.205,215700000.0
2009-09-22 13:29:00,135.205,135.225,135.195,135.195,215799999.0
2009-09-22 13:30:00,135.195,135.21,135.195,135.21,133500000.0
2009-09-22 13:31:00,135.205,135.235,135.205,135.21,220900000.0
2009-09-22 13:32:00,135.21,135.225,135.2,135.205,252200000.0
2009-09-22 13:33:00,135.205,135.23,135.195,135.195,369400000.0
2009-09-22 13:34:00,135.195,135.2,135.185,135.195,317600000.0
2009-09-22 13:35:00,135.2,135.22,135.18,135.21,405700000.0
2009-09-22 13:36:00,135.205,135.205,135.2,135.2,52100000.0
2009-09-22 13:37:00,135.2,135.21,135.2,135.21,71100000.0
2009-09-22 13:38:00,135.205,135.205,135.165,135.165,196800000.0
2009-09-22 13:39:00,135.16,135.21,135.16,135.17,335400000.0
2009-09-22 13:40:00,135.17,135.185,135.155,135.17,452599999.0
2009-09-22 13:41:00,135.17,135.185,135.165,135.185,368700000.0
2009-09-22 13:42:00,135.185,135.205,135.185,135.205,267200000.0
2009-09-22 13:43:00,135.205,135.205,135.195,135.195,149400000.0
2009-09-22 13:44:00,135.195,135.21,135.18,135.18,108100000.0
2009-09-22 13:45:00,135.185,135.205,135.16,135.195,310900000.0
2009-09-22 13:46:00,135.195,135.205,135.185,135.19,203700000.0
2009-09-22 13:47:00,135.19,135.21,135.18,135.21,128800000.0
2009-09-22 13:48:00,135.205,135.215,135.19,135.2,192100000.0
2009-09-22 13:49:00,135.2,135.21,135.2,135.21,48700000.0
2009-09-22 13:50:00,135.205,135.225,135.195,135.215,229500000.0
2009-09-22 13:51:00,135.215,135.225,135.2,135.22,310000000.0
2009-09-22 13:52:00,135.22,135.225,135.18,135.205,273800000.0
2009-09-22 13:53:00,135.205,135.22,135.205,135.215,225800000.0
2009-09-22 13:54:00,135.22,135.22,135.175,135.175,413700000.0
2009-09-22 13:55:00,135.185,135.205,135.18,135.18,434800000.0
2009-09-22 13:56:00,135.175,135.2,135.165,135.18,272100000.0
2009-09-22 13:57:00,135.18,135.2,135.165,135.175,275700000.0
2009-09-22 13:58:00,135.175,135.19,135.165,135.175,229400000.0
2009-09-22 13:59:00,135.175,135.18,135.15,135.17,476900000.0
2009-09-22 14:00:00,135.17,135.18,135.155,135.155,269800000.0
2009-09-22 14:01:00,135.155,135.165,135.14,135.14,168900000.0
2009-09-22 14:02:00,135.135,135.135,135.12,135.12,285600000.0
2009-09-22 14:03:00,135.12,135.135,135.1,135.105,406299999.0
2009-09-22 14:04:00,135.105,135.11,135.065,135.07,454100000.0
2009-09-22 14:05:00,135.07,135.08,135.065,135.07,306400000.0
2009-09-22 14:06:00,135.07,135.095,135.07,135.095,263400000.0
2009-09-22 14:07:00,135.095,135.105,135.09,135.095,243800000.0
2009-09-22 14:08:00,135.095,135.11,135.095,135.1,191100000.0
2009-09-22 14:09:00,135.105,135.115,135.105,135.11,109600000.0
2009-09-22 14:10:00,135.11,135.11,135.085,135.09,191800000.0
2009-09-22 14:11:00,135.095,135.11,135.075,135.08,378700000.0
2009-09-22 14:12:00,135.08,135.105,135.08,135.1,217000000.0
2009-09-22 14:13:00,135.1,135.1,135.08,135.085,162400000.0
2009-09-22 14:14:00,135.08,135.08,135.055,135.055,205100000.0
2009-09-22 14:15:00,135.05,135.085,135.05,135.075,269100000.0
2009-09-22 14:16:00,135.075,135.105,135.075,135.1,379400000.0
2009-09-22 14:17:00,135.1,135.105,135.09,135.1,277600000.0
2009-09-22 14:18:00,135.1,135.12,135.1,135.12,295000000.0
2009-09-22 14:19:00,135.115,135.15,135.115,135.15,256600000.0
2009-09-22 14:20:00,135.145,135.15,135.05,135.065,322000000.0
2009-09-22 14:21:00,135.065,135.095,135.065,135.085,282200000.0
2009-09-22 14:22:00,135.085,135.1,135.075,135.085,323700000.0
2009-09-22 14:23:00,135.085,135.085,135.055,135.055,262000000.0
2009-09-22 14:24:00,135.055,135.075,135.05,135.055,408700000.0
2009-09-22 14:25:00,135.055,135.065,135.05,135.055,273900000.0
2009-09-22 14:26:00,135.055,135.06,135.01,135.025,341000000.0
2009-09-22 14:27:00,135.02,135.045,135.01,135.02,465800000.0
2009-09-22 14:28:00,135.02,135.04,135.005,135.01,698700000.0
2009-09-22 14:29:00,135.01,135.015,134.975,134.985,286500000.0
2009-09-22 14:30:00,134.99,135.005,134.975,134.995,453100000.0
2009-09-22 14:31:00,134.995,135.01,134.995,134.995,286300000.0
2009-09-22 14:32:00,135.005,135.025,134.995,135.01,279700000.0
2009-09-22 14:33:00,135.01,135.01,134.985,134.985,312100000.0
2009-09-22 14:34:00,134.985,135.0,134.985,134.995,333700000.0
2009-09-22 14:35:00,134.995,135.0,134.965,134.98,257700000.0
2009-09-22 14:36:00,134.985,135.005,134.97,134.99,279400000.0
2009-09-22 14:37:00,134.99,135.005,134.98,134.99,281700000.0
2009-09-22 14:38:00,134.99,135.02,134.98,135.02,220200000.0
2009-09-22 14:39:00,135.02,135.035,135.01,135.015,100200000.0
2009-09-22 14:40:00,135.02,135.025,134.96,134.96,260400000.0
2009-09-22 14:41:00,134.96,134.995,134.935,134.99,341000000.0
2009-09-22 14:42:00,134.995,135.0,134.965,134.98,393300000.0
2009-09-22 14:43:00,134.97,135.02,134.97,135.0,400000000.0
2009-09-22 14:44:00,135.0,135.035,135.0,135.03,320000000.0
2009-09-22 14:45:00,135.025,135.04,135.015,135.04,284100000.0
2009-09-22 14:46:00,135.035,135.07,135.025,135.07,353600000.0
2009-09-22 14:47:00,135.07,135.085,135.025,135.035,336200000.0
2009-09-22 14:48:00,135.04,135.08,135.015,135.08,313000000.0
2009-09-22 14:49:00,135.08,135.115,135.06,135.095,469400000.0
2009-09-22 14:50:00,135.085,135.1,135.05,135.065,466300000.0
2009-09-22 14:51:00,135.065,135.09,135.05,135.08,443100000.0
2009-09-22 14:52:00,135.08,135.105,135.06,135.075,266600000.0
2009-09-22 14:53:00,135.075,135.075,135.04,135.055,459800000.0
2009-09-22 14:54:00,135.05,135.075,135.045,135.045,319800000.0
2009-09-22 14:55:00,135.045,135.05,135.02,135.045,338500000.0
2009-09-22 14:56:00,135.045,135.055,135.015,135.025,240800000.0
2009-09-22 14:57:00,135.025,135.035,135.015,135.015,417200000.0
2009-09-22 14:58:00,135.015,135.035,134.985,135.035,470000000.0
2009-09-22 14:59:00,135.035,135.05,135.015,135.015,437500000.0
2009-09-22 15:00:00,135.015,135.03,134.985,135.025,176200000.0
2009-09-22 15:01:00,135.025,135.045,135.025,135.025,179800000.0
2009-09-22 15:02:00,135.025,135.065,135.025,135.035,187600000.0
2009-09-22 15:03:00,135.045,135.055,135.035,135.04,290000000.0
2009-09-22 15:04:00,135.04,135.05,135.04,135.045,188000000.0
2009-09-22 15:05:00,135.045,135.07,135.04,135.04,191000000.0
2009-09-22 15:06:00,135.04,135.105,135.04,135.085,146800000.0
2009-09-22 15:07:00,135.095,135.095,135.055,135.065,195900000.0
2009-09-22 15:08:00,135.06,135.065,135.02,135.035,262800000.0
2009-09-22 15:09:00,135.03,135.04,135.0,135.0,358900000.0
2009-09-22 15:10:00,134.995,135.02,134.965,134.995,435400000.0
2009-09-22 15:11:00,135.0,135.05,135.0,135.035,382700000.0
2009-09-22 15:12:00,135.035,135.035,135.005,135.01,287700000.0
2009-09-22 15:13:00,135.015,135.03,134.995,135.0,209600000.0
2009-09-22 15:14:00,135.0,135.035,135.0,135.005,300700000.0
2009-09-22 15:15:00,135.005,135.04,135.005,135.02,397000000.0
2009-09-22 15:16:00,135.02,135.045,135.005,135.01,472400000.0
2009-09-22 15:17:00,135.01,135.01,134.99,134.995,392000000.0
2009-09-22 15:18:00,134.995,134.995,134.9,134.915,290500000.0
2009-09-22 15:19:00,134.915,134.95,134.91,134.93,320600000.0
2009-09-22 15:20:00,134.93,134.99,134.925,134.965,379400000.0
2009-09-22 15:21:00,134.965,134.975,134.95,134.97,288500000.0
2009-09-22 15:22:00,134.97,134.99,134.955,134.965,422100000.0
2009-09-22 15:23:00,134.965,134.965,134.945,134.945,410100000.0
2009-09-22 15:24:00,134.955,134.955,134.915,134.935,599600000.0
2009-09-22 15:25:00,134.94,134.94,134.765,134.86,485999999.0
2009-09-22 15:26:00,134.86,134.9,134.81,134.835,350400000.0
2009-09-22 15:27:00,134.84,134.84,134.785,134.8,487000001.0
2009-09-22 15:28:00,134.805,134.875,134.805,134.86,301300000.0
2009-09-22 15:29:00,134.86,134.88,134.855,134.86,249800000.0
2009-09-22 15:30:00,134.86,134.87,134.815,134.84,475800000.0
2009-09-22 15:31:00,134.845,134.845,134.785,134.785,338900000.0
2009-09-22 15:32:00,134.785,134.825,134.78,134.8,512300000.0
2009-09-22 15:33:00,134.8,134.805,134.77,134.775,419100000.0
2009-09-22 15:34:00,134.775,134.805,134.76,134.795,308200001.0
2009-09-22 15:35:00,134.8,134.81,134.775,134.785,431800000.0
2009-09-22 15:36:00,134.785,134.805,134.75,134.79,527100000.0
2009-09-22 15:37:00,134.785,134.825,134.775,134.825,449700000.0
2009-09-22 15:38:00,134.825,134.88,134.815,134.88,402600000.0
2009-09-22 15:39:00,134.88,134.905,134.86,134.875,375500000.0
2009-09-22 15:40:00,134.875,134.89,134.85,134.85,277200000.0
2009-09-22 15:41:00,134.85,134.85,134.805,134.825,345300000.0
2009-09-22 15:42:00,134.825,134.835,134.815,134.83,328300000.0
2009-09-22 15:43:00,134.84,134.875,134.835,134.87,419200000.0
2009-09-22 15:44:00,134.875,134.875,134.84,134.875,408300000.0
2009-09-22 15:45:00,134.875,134.875,134.81,134.82,379300000.0
2009-09-22 15:46:00,134.82,134.88,134.795,134.865,493200000.0
2009-09-22 15:47:00,134.865,134.865,134.79,134.855,416600000.0
2009-09-22 15:48:00,134.855,134.855,134.82,134.825,382600000.0
2009-09-22 15:49:00,134.825,134.825,134.78,134.815,445700000.0
2009-09-22 15:50:00,134.815,134.83,134.785,134.785,422900000.0
2009-09-22 15:51:00,134.785,134.81,134.785,134.805,195300000.0
2009-09-22 15:52:00,134.795,134.8,134.775,134.775,513700000.0
2009-09-22 15:53:00,134.78,134.795,134.77,134.785,413500000.0
2009-09-22 15:54:00,134.785,134.81,134.775,134.81,386600000.0
2009-09-22 15:55:00,134.805,134.83,134.745,134.745,604999999.0
2009-09-22 15:56:00,134.745,134.775,134.73,134.775,368500001.0
2009-09-22 15:57:00,134.775,134.78,134.735,134.74,192300000.0
2009-09-22 15:58:00,134.74,134.76,134.73,134.74,319500000.0
2009-09-22 15:59:00,134.745,134.78,134.745,134.77,262700000.0
2009-09-22 16:00:00,134.77,134.78,134.7,134.705,414500000.0
2009-09-22 16:01:00,134.705,134.72,134.695,134.705,566800000.0
2009-09-22 16:02:00,134.71,134.73,134.695,134.705,453100000.0
2009-09-22 16:03:00,134.705,134.72,134.69,134.715,425400000.0
2009-09-22 16:04:00,134.715,134.735,134.695,134.705,368900000.0
2009-09-22 16:05:00,134.705,134.72,134.69,134.7,562200001.0
2009-09-22 16:06:00,134.695,134.735,134.69,134.725,257200000.0
2009-09-22 16:07:00,134.73,134.755,134.7,134.745,481700000.0
2009-09-22 16:08:00,134.745,134.785,134.74,134.78,219400000.0
2009-09-22 16:09:00,134.78,134.795,134.755,134.785,272000000.0
2009-09-22 16:10:00,134.785,134.81,134.75,134.75,411700000.0
2009-09-22 16:11:00,134.75,134.77,134.745,134.77,311200000.0
2009-09-22 16:12:00,134.77,134.78,134.74,134.745,137600000.0
2009-09-22 16:13:00,134.745,134.775,134.74,134.755,436100000.0
2009-09-22 16:14:00,134.76,134.805,134.745,134.785,490900000.0
2009-09-22 16:15:00,134.785,134.79,134.75,134.75,290000000.0
2009-09-22 16:16:00,134.74,134.78,134.73,134.76,450800000.0
2009-09-22 16:17:00,134.76,134.77,134.74,134.765,401900000.0
2009-09-22 16:18:00,134.775,134.78,134.715,134.73,299300000.0
2009-09-22 16:19:00,134.73,134.76,134.705,134.74,453900000.0
2009-09-22 16:20:00,134.74,134.755,134.715,134.715,352100000.0
2009-09-22 16:21:00,134.72,134.75,134.705,134.75,303100000.0
2009-09-22 16:22:00,134.75,134.755,134.725,134.73,371100000.0
2009-09-22 16:23:00,134.73,134.765,134.725,134.74,369300000.0
2009-09-22 16:24:00,134.735,134.745,134.725,134.74,352300000.0
2009-09-22 16:25:00,134.74,134.755,134.725,134.73,237800000.0
2009-09-22 16:26:00,134.73,134.74,134.72,134.74,273800000.0
2009-09-22 16:27:00,134.74,134.76,134.725,134.725,132900000.0
2009-09-22 16:28:00,134.73,134.765,134.73,134.735,240000000.0
2009-09-22 16:29:00,134.735,134.745,134.69,134.72,331200000.0
2009-09-22 16:30:00,134.715,134.73,134.69,134.71,385300000.0
2009-09-22 16:31:00,134.71,134.72,134.68,134.71,424800000.0
2009-09-22 16:32:00,134.715,134.735,134.695,134.735,404500000.0
2009-09-22 16:33:00,134.725,134.73,134.7,134.71,493000000.0
2009-09-22 16:34:00,134.71,134.72,134.67,134.705,369900000.0
2009-09-22 16:35:00,134.705,134.72,134.695,134.695,432900000.0
2009-09-22 16:36:00,134.695,134.715,134.695,134.71,424700000.0
2009-09-22 16:37:00,134.71,134.725,134.685,134.71,309600000.0
2009-09-22 16:38:00,134.71,134.74,134.695,134.74,288500000.0
2009-09-22 16:39:00,134.73,134.755,134.72,134.74,344200000.0
2009-09-22 16:40:00,134.75,134.755,134.725,134.75,329800000.0
2009-09-22 16:41:00,134.755,134.77,134.735,134.765,240900000.0
2009-09-22 16:42:00,134.78,134.81,134.775,134.795,397300000.0
2009-09-22 16:43:00,134.805,134.825,134.79,134.805,279400000.0
2009-09-22 16:44:00,134.805,134.83,134.785,134.83,488800000.0
2009-09-22 16:45:00,134.84,134.84,134.765,134.775,511000000.0
2009-09-22 16:46:00,134.775,134.775,134.76,134.765,216600000.0
2009-09-22 16:47:00,134.765,134.775,134.725,134.725,421800000.0
2009-09-22 16:48:00,134.725,134.76,134.71,134.75,280999999.0
2009-09-22 16:49:00,134.75,134.775,134.735,134.76,338500000.0
2009-09-22 16:50:00,134.76,134.77,134.75,134.765,341400000.0
2009-09-22 16:51:00,134.77,134.78,134.76,134.775,222100000.0
2009-09-22 16:52:00,134.78,134.78,134.75,134.76,147900000.0
2009-09-22 16:53:00,134.765,134.78,134.735,134.76,261100000.0
2009-09-22 16:54:00,134.76,134.79,134.76,134.785,246600000.0
2009-09-22 16:55:00,134.785,134.83,134.785,134.82,294700000.0
2009-09-22 16:56:00,134.81,134.835,134.805,134.82,539800000.0
2009-09-22 16:57:00,134.82,134.84,134.82,134.825,214800000.0
2009-09-22 16:58:00,134.825,134.84,134.825,134.835,258200000.0
2009-09-22 16:59:00,134.835,134.84,134.8,134.82,215700000.0
2009-09-22 17:00:00,134.82,134.835,134.795,134.81,297500000.0
2009-09-22 17:01:00,134.81,134.85,134.805,134.85,290900000.0
2009-09-22 17:02:00,134.85,134.85,134.825,134.825,258700000.0
2009-09-22 17:03:00,134.825,134.845,134.82,134.835,232400000.0
2009-09-22 17:04:00,134.835,134.855,134.825,134.83,314000000.0
2009-09-22 17:05:00,134.83,134.85,134.83,134.845,201600000.0
2009-09-22 17:06:00,134.845,134.845,134.815,134.835,186500000.0
2009-09-22 17:07:00,134.835,134.85,134.825,134.825,72000000.0
2009-09-22 17:08:00,134.825,134.85,134.82,134.845,121100000.0
2009-09-22 17:09:00,134.845,134.865,134.84,134.855,201500000.0
2009-09-22 17:10:00,134.855,134.855,134.825,134.825,115800000.0
2009-09-22 17:11:00,134.825,134.85,134.82,134.845,252900000.0
2009-09-22 17:12:00,134.845,134.865,134.825,134.825,327900000.0
2009-09-22 17:13:00,134.825,134.84,134.815,134.815,431500000.0
2009-09-22 17:14:00,134.815,134.845,134.805,134.835,192200000.0
2009-09-22 17:15:00,134.84,134.845,134.805,134.81,251200000.0
2009-09-22 17:16:00,134.805,134.81,134.72,134.725,370800000.0
2009-09-22 17:17:00,134.73,134.745,134.7,134.705,311300000.0
2009-09-22 17:18:00,134.705,134.705,134.64,134.64,264600000.0
2009-09-22 17:19:00,134.615,134.695,134.605,134.695,377500000.0
2009-09-22 17:20:00,134.69,134.76,134.69,134.735,447700000.0
2009-09-22 17:21:00,134.735,134.745,134.715,134.715,419800000.0
2009-09-22 17:22:00,134.715,134.715,134.68,134.68,413100000.0
2009-09-22 17:23:00,134.68,134.71,134.66,134.69,176100000.0
2009-09-22 17:24:00,134.69,134.695,134.65,134.65,359000000.0
2009-09-22 17:25:00,134.66,134.675,134.64,134.655,512100000.0
2009-09-22 17:26:00,134.655,134.67,134.645,134.67,258600000.0
2009-09-22 17:27:00,134.67,134.685,134.655,134.67,320000000.0
2009-09-22 17:28:00,134.675,134.69,134.675,134.68,169000000.0
2009-09-22 17:29:00,134.68,134.68,134.625,134.635,344700000.0
2009-09-22 17:30:00,134.63,134.645,134.625,134.645,198600000.0
2009-09-22 17:31:00,134.64,134.675,134.64,134.67,240100000.0
2009-09-22 17:32:00,134.67,134.715,134.67,134.685,502900000.0
2009-09-22 17:33:00,134.685,134.7,134.68,134.685,137200000.0
2009-09-22 17:34:00,134.675,134.675,134.67,134.67,105200000.0
2009-09-22 17:35:00,134.67,134.675,134.66,134.675,88800000.0
2009-09-22 17:36:00,134.67,134.67,134.64,134.665,248800000.0
2009-09-22 17:37:00,134.665,134.695,134.665,134.69,182900000.0
2009-09-22 17:38:00,134.69,134.725,134.68,134.715,222900000.0
2009-09-22 17:39:00,134.71,134.73,134.71,134.72,260700000.0
2009-09-22 17:40:00,134.715,134.715,134.695,134.705,179900000.0
2009-09-22 17:41:00,134.71,134.74,134.705,134.74,208600000.0
2009-09-22 17:42:00,134.74,134.765,134.74,134.755,220500000.0
2009-09-22 17:43:00,134.76,134.81,134.745,134.81,217800000.0
2009-09-22 17:44:00,134.81,134.81,134.75,134.775,318000000.0
2009-09-22 17:45:00,134.765,134.79,134.76,134.775,191300000.0
2009-09-22 17:46:00,134.775,134.815,134.775,134.79,531900000.0
2009-09-22 17:47:00,134.79,134.8,134.765,134.765,219200000.0
2009-09-22 17:48:00,134.765,134.775,134.74,134.745,291200000.0
2009-09-22 17:49:00,134.745,134.75,134.735,134.74,439700000.0
2009-09-22 17:50:00,134.74,134.745,134.735,134.735,380300000.0
2009-09-22 17:51:00,134.735,134.75,134.73,134.74,211300000.0
2009-09-22 17:52:00,134.74,134.75,134.73,134.74,126700000.0
2009-09-22 17:53:00,134.74,134.745,134.735,134.735,148500000.0
2009-09-22 17:54:00,134.735,134.735,134.725,134.73,402300000.0
2009-09-22 17:55:00,134.73,134.76,134.725,134.73,156600000.0
2009-09-22 17:56:00,134.73,134.785,134.725,134.77,292800000.0
2009-09-22 17:57:00,134.77,134.785,134.77,134.78,205300000.0
2009-09-22 17:58:00,134.77,134.79,134.765,134.785,283900000.0
2009-09-22 17:59:00,134.785,134.795,134.745,134.75,292500000.0
2009-09-22 18:00:00,134.745,134.825,134.745,134.825,335000000.0
2009-09-22 18:01:00,134.815,134.835,134.805,134.815,219200000.0
2009-09-22 18:02:00,134.815,134.83,134.81,134.82,216300000.0
2009-09-22 18:03:00,134.815,134.83,134.815,134.815,166400000.0
2009-09-22 18:04:00,134.82,134.825,134.78,134.805,437100000.0
2009-09-22 18:05:00,134.805,134.845,134.805,134.845,290600000.0
2009-09-22 18:06:00,134.845,134.865,134.84,134.85,166400000.0
2009-09-22 18:07:00,134.855,134.87,134.845,134.86,187800000.0
2009-09-22 18:08:00,134.86,134.88,134.85,134.88,170300000.0
2009-09-22 18:09:00,134.88,134.885,134.865,134.865,92400000.0
2009-09-22 18:10:00,134.86,134.885,134.855,134.865,190800000.0
2009-09-22 18:11:00,134.86,134.905,134.855,134.885,185300000.0
2009-09-22 18:12:00,134.885,134.885,134.85,134.885,89300000.0
2009-09-22 18:13:00,134.885,134.89,134.865,134.865,93900000.0
2009-09-22 18:14:00,134.865,134.89,134.865,134.89,117600000.0
2009-09-22 18:15:00,134.89,134.89,134.855,134.87,115400000.0
2009-09-22 18:16:00,134.865,134.875,134.85,134.86,134600000.0
2009-09-22 18:17:00,134.86,134.865,134.84,134.855,193800000.0
2009-09-22 18:18:00,134.855,134.86,134.82,134.83,203200000.0
2009-09-22 18:19:00,134.83,134.845,134.83,134.845,137800000.0
2009-09-22 18:20:00,134.845,134.89,134.845,134.86,177000000.0
2009-09-22 18:21:00,134.86,134.875,134.84,134.85,298300000.0
2009-09-22 18:22:00,134.85,134.85,134.82,134.83,323200000.0
2009-09-22 18:23:00,134.83,134.845,134.825,134.835,147200000.0
2009-09-22 18:24:00,134.83,134.83,134.805,134.815,181800000.0
2009-09-22 18:25:00,134.815,134.835,134.815,134.82,273900000.0
2009-09-22 18:26:00,134.82,134.845,134.815,134.845,186400000.0
2009-09-22 18:27:00,134.845,134.845,134.825,134.83,323800000.0
2009-09-22 18:28:00,134.835,134.845,134.825,134.845,172600000.0
2009-09-22 18:29:00,134.835,134.84,134.835,134.835,87600000.0
2009-09-22 18:30:00,134.83,134.835,134.83,134.83,103000000.0
2009-09-22 18:31:00,134.83,134.84,134.83,134.835,239200000.0
2009-09-22 18:32:00,134.835,134.85,134.835,134.845,105500000.0
2009-09-22 18:33:00,134.845,134.855,134.845,134.855,84900000.0
2009-09-22 18:34:00,134.86,134.86,134.855,134.86,19200000.0
2009-09-22 18:35:00,134.855,134.855,134.84,134.845,110400000.0
2009-09-22 18:36:00,134.845,134.845,134.84,134.84,40800000.0
2009-09-22 18:37:00,134.84,134.84,134.83,134.835,41600000.0
2009-09-22 18:38:00,134.835,134.84,134.835,134.84,29600000.0
2009-09-22 18:39:00,134.835,134.835,134.785,134.795,206000000.0
2009-09-22 18:40:00,134.8,134.81,134.785,134.785,103400000.0
2009-09-22 18:41:00,134.785,134.805,134.785,134.8,76800000.0
2009-09-22 18:42:00,134.8,134.8,134.795,134.795,43200000.0
2009-09-22 18:43:00,134.795,134.795,134.795,134.795,20800000.0
2009-09-22 18:44:00,134.79,134.795,134.78,134.795,59400000.0
2009-09-22 18:45:00,134.795,134.81,134.795,134.795,183600000.0
2009-09-22 18:46:00,134.795,134.805,134.785,134.785,170600000.0
2009-09-22 18:47:00,134.785,134.8,134.785,134.79,150600000.0
2009-09-22 18:48:00,134.795,134.8,134.785,134.8,225900000.0
2009-09-22 18:49:00,134.8,134.81,134.8,134.8,85200000.0
2009-09-22 18:50:00,134.8,134.845,134.8,134.815,276800000.0
2009-09-22 18:51:00,134.815,134.815,134.805,134.805,140300000.0
2009-09-22 18:52:00,134.805,134.815,134.8,134.815,118200000.0
2009-09-22 18:53:00,134.825,134.825,134.82,134.82,25100000.0
2009-09-22 18:54:00,134.815,134.815,134.785,134.79,136000000.0
2009-09-22 18:55:00,134.785,134.805,134.785,134.79,151600000.0
2009-09-22 18:56:00,134.79,134.815,134.79,134.815,100000000.0
2009-09-22 18:57:00,134.815,134.815,134.79,134.79,153200000.0
2009-09-22 18:58:00,134.79,134.8,134.765,134.775,228600000.0
2009-09-22 18:59:00,134.775,134.78,134.735,134.745,201100000.0
2009-09-22 19:00:00,134.755,134.775,134.755,134.765,118400000.0
2009-09-22 19:01:00,134.76,134.765,134.73,134.755,487900000.0
2009-09-22 19:02:00,134.765,134.805,134.765,134.785,237900000.0
2009-09-22 19:03:00,134.79,134.79,134.755,134.765,391100000.0
2009-09-22 19:04:00,134.76,134.765,134.75,134.765,115000000.0
2009-09-22 19:05:00,134.755,134.765,134.755,134.755,345800000.0
2009-09-22 19:06:00,134.75,134.765,134.745,134.765,321399998.0
2009-09-22 19:07:00,134.77,134.79,134.765,134.785,254200000.0
2009-09-22 19:08:00,134.785,134.79,134.755,134.765,273000000.0
2009-09-22 19:09:00,134.765,134.795,134.765,134.79,165800000.0
2009-09-22 19:10:00,134.79,134.8,134.785,134.8,284800000.0
2009-09-22 19:11:00,134.8,134.815,134.78,134.81,221800000.0
2009-09-22 19:12:00,134.81,134.82,134.775,134.81,232800000.0
2009-09-22 19:13:00,134.81,134.81,134.76,134.775,377600000.0
2009-09-22 19:14:00,134.785,134.85,134.78,134.835,446600000.0
2009-09-22 19:15:00,134.835,134.865,134.815,134.865,478000000.0
2009-09-22 19:16:00,134.865,134.865,134.835,134.84,293600000.0
2009-09-22 19:17:00,134.835,134.845,134.775,134.805,327000000.0
2009-09-22 19:18:00,134.81,134.845,134.805,134.84,100400000.0
2009-09-22 19:19:00,134.84,134.845,134.815,134.835,419800000.0
2009-09-22 19:20:00,134.825,134.835,134.815,134.835,325300000.0
2009-09-22 19:21:00,134.835,134.865,134.825,134.855,374300000.0
2009-09-22 19:22:00,134.855,134.855,134.845,134.845,241600000.0
2009-09-22 19:23:00,134.845,134.885,134.83,134.865,451600000.0
2009-09-22 19:24:00,134.865,134.865,134.835,134.835,254500000.0
2009-09-22 19:25:00,134.835,134.865,134.835,134.865,289600000.0
2009-09-22 19:26:00,134.865,134.87,134.855,134.855,123600000.0
2009-09-22 19:27:00,134.855,134.855,134.83,134.845,121200000.0
2009-09-22 19:28:00,134.85,134.865,134.85,134.86,268800000.0
2009-09-22 19:29:00,134.86,134.875,134.86,134.875,210400000.0
2009-09-22 19:30:00,134.865,134.865,134.86,134.865,38400000.0
2009-09-22 19:31:00,134.87,134.87,134.86,134.865,86000000.0
2009-09-22 19:32:00,134.86,134.86,134.84,134.84,128000000.0
2009-09-22 19:33:00,134.84,134.85,134.84,134.84,66000000.0
2009-09-22 19:34:00,134.84,134.84,134.83,134.84,109200000.0
2009-09-22 19:35:00,134.835,134.85,134.83,134.85,157800000.0
2009-09-22 19:36:00,134.85,134.865,134.835,134.845,154700000.0
2009-09-22 19:37:00,134.845,134.85,134.845,134.845,80000000.0
2009-09-22 19:38:00,134.845,134.865,134.83,134.855,177700000.0
2009-09-22 19:39:00,134.865,134.865,134.845,134.845,370400000.0
2009-09-22 19:40:00,134.845,134.865,134.835,134.865,307900000.0
2009-09-22 19:41:00,134.865,134.865,134.845,134.845,149200000.0
2009-09-22 19:42:00,134.845,134.845,134.835,134.84,95600000.0
2009-09-22 19:43:00,134.835,134.85,134.825,134.825,245900000.0
2009-09-22 19:44:00,134.825,134.835,134.815,134.83,255000000.0
2009-09-22 19:45:00,134.825,134.84,134.815,134.835,198400000.0
2009-09-22 19:46:00,134.835,134.835,134.815,134.825,219700000.0
2009-09-22 19:47:00,134.825,134.825,134.815,134.82,153100000.0
2009-09-22 19:48:00,134.82,134.82,134.775,134.775,390000000.0
2009-09-22 19:49:00,134.765,134.81,134.765,134.79,225300000.0
2009-09-22 19:50:00,134.795,134.805,134.77,134.79,145400000.0
2009-09-22 19:51:00,134.79,134.815,134.775,134.785,201100000.0
2009-09-22 19:52:00,134.78,134.81,134.775,134.8,191600000.0
2009-09-22 19:53:00,134.795,134.82,134.785,134.795,233600000.0
2009-09-22 19:54:00,134.795,134.805,134.79,134.805,116400000.0
2009-09-22 19:55:00,134.805,134.83,134.795,134.825,189800000.0
2009-09-22 19:56:00,134.82,134.84,134.82,134.83,84400000.0
2009-09-22 19:57:00,134.83,134.83,134.785,134.795,160000000.0
2009-09-22 19:58:00,134.805,134.805,134.785,134.785,184000000.0
2009-09-22 19:59:00,134.785,134.785,134.755,134.775,226900000.0
2009-09-22 20:00:00,134.775,134.8,134.775,134.795,175900000.0
2009-09-22 20:01:00,134.795,134.825,134.79,134.795,210900000.0
2009-09-22 20:02:00,134.795,134.805,134.79,134.79,104600000.0
2009-09-22 20:03:00,134.79,134.795,134.765,134.78,177200000.0
2009-09-22 20:04:00,134.785,134.79,134.775,134.775,128800000.0
2009-09-22 20:05:00,134.775,134.805,134.775,134.805,222300000.0
2009-09-22 20:06:00,134.805,134.815,134.795,134.8,126800000.0
2009-09-22 20:07:00,134.8,134.82,134.795,134.815,146700000.0
2009-09-22 20:08:00,134.815,134.83,134.815,134.83,86400000.0
2009-09-22 20:09:00,134.83,134.83,134.805,134.815,148600000.0
2009-09-22 20:10:00,134.82,134.83,134.815,134.825,132000000.0
2009-09-22 20:11:00,134.825,134.83,134.82,134.82,162000000.0
2009-09-22 20:12:00,134.82,134.825,134.805,134.805,256500000.0
2009-09-22 20:13:00,134.805,134.83,134.785,134.825,377300000.0
2009-09-22 20:14:00,134.825,134.845,134.815,134.815,249500000.0
2009-09-22 20:15:00,134.815,134.825,134.8,134.8,290600000.0
2009-09-22 20:16:00,134.795,134.8,134.79,134.795,191500000.0
2009-09-22 20:17:00,134.795,134.795,134.785,134.785,136400000.0
2009-09-22 20:18:00,134.785,134.785,134.755,134.755,175200000.0
2009-09-22 20:19:00,134.75,134.775,134.745,134.775,261800000.0
2009-09-22 20:20:00,134.775,134.78,134.765,134.765,175000000.0
2009-09-22 20:21:00,134.765,134.765,134.755,134.765,125600000.0
2009-09-22 20:22:00,134.765,134.78,134.76,134.78,70600000.0
2009-09-22 20:23:00,134.78,134.8,134.765,134.775,321700000.0
2009-09-22 20:24:00,134.775,134.785,134.775,134.785,240800000.0
2009-09-22 20:25:00,134.785,134.8,134.785,134.795,141200000.0
2009-09-22 20:26:00,134.795,134.8,134.785,134.795,196000000.0
2009-09-22 20:27:00,134.795,134.8,134.775,134.8,141000000.0
2009-09-22 20:28:00,134.795,134.815,134.795,134.805,212200000.0
2009-09-22 20:29:00,134.805,134.81,134.805,134.805,100500000.0
2009-09-22 20:30:00,134.805,134.825,134.785,134.79,359300000.0
2009-09-22 20:31:00,134.79,134.82,134.79,134.815,324100000.0
2009-09-22 20:32:00,134.82,134.825,134.81,134.815,284900000.0
2009-09-22 20:33:00,134.815,134.83,134.795,134.805,323499999.0
2009-09-22 20:34:00,134.8,134.85,134.8,134.84,363200000.0
2009-09-22 20:35:00,134.835,134.865,134.835,134.845,174300000.0
2009-09-22 20:36:00,134.845,134.855,134.815,134.825,243500000.0
2009-09-22 20:37:00,134.825,134.85,134.825,134.85,321200000.0
2009-09-22 20:38:00,134.85,134.85,134.85,134.85,98400000.0
2009-09-22 20:39:00,134.85,134.855,134.84,134.855,148200000.0
2009-09-22 20:40:00,134.855,134.875,134.855,134.865,91700000.0
2009-09-22 20:41:00,134.87,134.875,134.87,134.875,54400000.0
2009-09-22 20:42:00,134.875,134.895,134.875,134.89,59200000.0
2009-09-22 20:43:00,134.89,134.92,134.86,134.895,341300000.0
2009-09-22 20:44:00,134.895,134.895,134.885,134.895,139000000.0
2009-09-22 20:45:00,134.895,134.895,134.85,134.85,146300000.0
2009-09-22 20:46:00,134.85,134.905,134.85,134.905,155500000.0
2009-09-22 20:47:00,134.905,134.915,134.885,134.915,254200000.0
2009-09-22 20:48:00,134.915,134.94,134.915,134.93,225800000.0
2009-09-22 20:49:00,134.93,134.93,134.92,134.925,60200000.0
2009-09-22 20:50:00,134.92,134.92,134.915,134.915,92300000.0
2009-09-22 20:51:00,134.915,134.92,134.915,134.92,153600000.0
2009-09-22 20:52:00,134.92,134.93,134.915,134.92,181600000.0
2009-09-22 20:53:00,134.92,134.925,134.915,134.915,136000000.0
2009-09-22 20:54:00,134.915,134.925,134.915,134.92,131600000.0
2009-09-22 20:55:00,134.92,134.93,134.92,134.93,122000000.0
2009-09-22 20:56:00,134.925,134.93,134.89,134.89,165300000.0
2009-09-22 20:57:00,134.89,134.91,134.875,134.895,190300000.0
2009-09-22 20:58:00,134.895,134.91,134.89,134.895,212400000.0
2009-09-22 20:59:00,134.895,134.96,134.89,134.95,304700000.0
2009-09-22 21:00:00,134.95,134.96,134.95,134.955,182600000.0
2009-09-22 21:01:00,134.95,134.95,134.945,134.945,164600000.0
2009-09-22 21:02:00,134.945,134.945,134.92,134.93,125800000.0
2009-09-22 21:03:00,134.93,134.935,134.895,134.895,156000000.0
2009-09-22 21:04:00,134.895,134.9,134.885,134.885,210899998.0
2009-09-22 21:05:00,134.885,134.895,134.885,134.895,231100000.0
2009-09-22 21:06:00,134.89,134.9,134.89,134.9,69600000.0
2009-09-22 21:07:00,134.9,134.91,134.9,134.91,35200000.0
2009-09-22 21:08:00,134.905,134.92,134.895,134.9,162700000.0
2009-09-22 21:09:00,134.9,134.915,134.89,134.91,53500000.0
2009-09-22 21:10:00,134.91,134.91,134.875,134.885,265800000.0
2009-09-22 21:11:00,134.885,134.895,134.885,134.895,119200000.0
2009-09-22 21:12:00,134.895,134.895,134.89,134.89,67200000.0
2009-09-22 21:13:00,134.885,134.905,134.885,134.905,188200000.0
2009-09-22 21:14:00,134.915,134.935,134.89,134.935,145700000.0
2009-09-22 21:15:00,134.935,134.94,134.925,134.93,103200000.0
2009-09-22 21:16:00,134.935,134.94,134.925,134.935,154400000.0
2009-09-22 21:17:00,134.935,134.94,134.92,134.935,225000000.0
2009-09-22 21:18:00,134.935,134.94,134.93,134.93,93700000.0
2009-09-22 21:19:00,134.93,134.94,134.93,134.93,40800000.0
2009-09-22 21:20:00,134.93,134.955,134.93,134.955,104100000.0
2009-09-22 21:21:00,134.955,134.955,134.935,134.95,155400000.0
2009-09-22 21:22:00,134.95,134.955,134.94,134.945,172200000.0
2009-09-22 21:23:00,134.945,134.955,134.945,134.95,130100000.0
2009-09-22 21:24:00,134.95,134.955,134.94,134.95,125600000.0
2009-09-22 21:25:00,134.95,134.955,134.945,134.955,108300000.0
2009-09-22 21:26:00,134.95,134.955,134.94,134.955,65200000.0
2009-09-22 21:27:00,134.955,134.955,134.955,134.955,12000000.0
2009-09-22 21:28:00,134.955,134.96,134.955,134.96,35200000.0
2009-09-22 21:29:00,134.955,134.965,134.955,134.96,112200000.0
2009-09-22 21:30:00,134.96,134.97,134.945,134.945,102000000.0
2009-09-22 21:31:00,134.945,134.955,134.945,134.955,149000000.0
2009-09-22 21:32:00,134.955,134.955,134.92,134.925,202100000.0
2009-09-22 21:33:00,134.925,134.935,134.92,134.925,93900000.0
2009-09-22 21:34:00,134.925,134.925,134.91,134.915,194700000.0
2009-09-22 21:35:00,134.915,134.94,134.915,134.93,280000000.0
2009-09-22 21:36:00,134.935,134.935,134.93,134.93,112900000.0
2009-09-22 21:37:00,134.93,134.935,134.93,134.93,200400000.0
2009-09-22 21:38:00,134.93,134.935,134.92,134.935,151300000.0
2009-09-22 21:39:00,134.935,134.95,134.935,134.94,111800000.0
2009-09-22 21:40:00,134.94,134.94,134.925,134.925,160700000.0
2009-09-22 21:41:00,134.925,134.94,134.925,134.93,199600000.0
2009-09-22 21:42:00,134.93,134.95,134.925,134.935,130200000.0
2009-09-22 21:43:00,134.935,134.935,134.925,134.935,170200000.0
2009-09-22 21:44:00,134.93,134.93,134.87,134.875,235900000.0
2009-09-22 21:45:00,134.875,134.9,134.865,134.885,255000000.0
2009-09-22 21:46:00,134.885,134.905,134.875,134.895,149600000.0
2009-09-22 21:47:00,134.895,134.91,134.89,134.89,89500000.0
2009-09-22 21:48:00,134.885,134.9,134.875,134.89,179500000.0
2009-09-22 21:49:00,134.9,134.94,134.89,134.94,104000000.0
2009-09-22 21:50:00,134.94,134.94,134.93,134.935,103800000.0
2009-09-22 21:51:00,134.935,134.945,134.93,134.935,95500000.0
2009-09-22 21:52:00,134.935,134.95,134.93,134.94,68200000.0
2009-09-22 21:53:00,134.935,134.95,134.925,134.95,87600000.0
2009-09-22 21:54:00,134.94,134.95,134.925,134.93,135800000.0
2009-09-22 21:55:00,134.935,134.96,134.93,134.935,129200000.0
2009-09-22 21:56:00,134.94,134.96,134.915,134.92,285400000.0
2009-09-22 21:57:00,134.92,134.945,134.92,134.925,649300000.0
2009-09-22 21:58:00,134.93,134.95,134.925,134.95,370200000.0
2009-09-22 21:59:00,134.955,134.955,134.935,134.935,178800000.0
2009-09-22 22:00:00,134.935,134.95,134.92,134.92,111600000.0
2009-09-22 22:01:00,134.92,134.935,134.92,134.93,145800000.0
2009-09-22 22:02:00,134.93,134.93,134.92,134.925,212100000.0
2009-09-22 22:03:00,134.925,134.93,134.9,134.9,175900000.0
2009-09-22 22:04:00,134.9,134.91,134.9,134.905,86700000.0
2009-09-22 22:05:00,134.905,134.91,134.905,134.905,13800000.0
2009-09-22 22:06:00,134.905,134.91,134.9,134.9,36500000.0
2009-09-22 22:07:00,134.9,134.905,134.895,134.9,98200000.0
2009-09-22 22:08:00,134.9,134.9,134.855,134.86,139600000.0
2009-09-22 22:09:00,134.875,134.875,134.87,134.875,32000000.0
2009-09-22 22:10:00,134.88,134.88,134.85,134.865,114900000.0
2009-09-22 22:11:00,134.865,134.865,134.845,134.845,235400000.0
2009-09-22 22:12:00,134.85,134.87,134.84,134.86,164700000.0
2009-09-22 22:13:00,134.86,134.86,134.86,134.86,84900000.0
2009-09-22 22:14:00,134.86,134.885,134.86,134.87,238200000.0
2009-09-22 22:15:00,134.87,134.87,134.84,134.84,145000000.0
2009-09-22 22:16:00,134.84,134.85,134.83,134.845,54800000.0
2009-09-22 22:17:00,134.845,134.865,134.845,134.845,86400000.0
2009-09-22 22:18:00,134.85,134.86,134.845,134.855,186200000.0
2009-09-22 22:19:00,134.855,134.865,134.85,134.85,120800000.0
2009-09-22 22:20:00,134.85,134.875,134.85,134.875,69400000.0
2009-09-22 22:21:00,134.875,134.885,134.87,134.88,73400000.0
2009-09-22 22:22:00,134.88,134.89,134.865,134.865,121600000.0
2009-09-22 22:23:00,134.86,134.9,134.855,134.88,50000000.0
2009-09-22 22:24:00,134.88,134.9,134.875,134.875,76000000.0
2009-09-22 22:25:00,134.855,134.88,134.85,134.85,117600000.0
2009-09-22 22:26:00,134.85,134.9,134.85,134.85,181900000.0
2009-09-22 22:27:00,134.865,134.865,134.82,134.84,92500000.0
2009-09-22 22:28:00,134.84,134.845,134.84,134.845,101200000.0
2009-09-22 22:29:00,134.845,134.87,134.845,134.855,84800000.0
2009-09-22 22:30:00,134.855,134.86,134.845,134.855,41900000.0
2009-09-22 22:31:00,134.855,134.86,134.85,134.855,98600000.0
2009-09-22 22:32:00,134.855,134.885,134.855,134.86,72400000.0
2009-09-22 22:33:00,134.85,134.87,134.845,134.87,88800000.0
2009-09-22 22:34:00,134.875,134.875,134.855,134.86,192200000.0
2009-09-22 22:35:00,134.865,134.87,134.86,134.865,50600000.0
2009-09-22 22:36:00,134.865,134.875,134.865,134.87,18600000.0
2009-09-22 22:37:00,134.87,134.88,134.85,134.855,34700000.0
2009-09-22 22:38:00,134.85,134.85,134.84,134.845,50200000.0
2009-09-22 22:39:00,134.845,134.855,134.845,134.855,105300000.0
2009-09-22 22:40:00,134.865,134.875,134.845,134.845,49600000.0
2009-09-22 22:41:00,134.845,134.85,134.84,134.85,42400000.0
2009-09-22 22:42:00,134.85,134.86,134.85,134.855,48000000.0
2009-09-22 22:43:00,134.855,134.865,134.85,134.855,92700000.0
2009-09-22 22:44:00,134.855,134.895,134.85,134.86,104500000.0
2009-09-22 22:45:00,134.855,134.875,134.855,134.875,169700000.0
2009-09-22 22:46:00,134.875,134.895,134.865,134.87,82900000.0
2009-09-22 22:47:00,134.87,134.87,134.86,134.86,22200000.0
2009-09-22 22:48:00,134.86,134.875,134.835,134.845,62200000.0
2009-09-22 22:49:00,134.85,134.85,134.845,134.845,47800000.0
2009-09-22 22:50:00,134.845,134.845,134.825,134.845,114200000.0
2009-09-22 22:51:00,134.84,134.84,134.835,134.84,65600000.0
2009-09-22 22:52:00,134.84,134.85,134.84,134.84,146200000.0
2009-09-22 22:53:00,134.84,134.84,134.825,134.835,61600000.0
2009-09-22 22:54:00,134.835,134.835,134.795,134.8,131600000.0
2009-09-22 22:55:00,134.8,134.805,134.795,134.795,79500000.0
2009-09-22 22:56:00,134.795,134.795,134.755,134.76,197400000.0
2009-09-22 22:57:00,134.755,134.785,134.755,134.775,335200000.0
2009-09-22 22:58:00,134.775,134.785,134.77,134.77,80000000.0
2009-09-22 22:59:00,134.77,134.775,134.745,134.745,177000000.0
2009-09-22 23:00:00,134.71,134.785,134.705,134.76,32600000.0
2009-09-22 23:01:00,134.76,134.765,134.755,134.755,9000000.0
2009-09-22 23:02:00,134.755,134.795,134.73,134.78,104700000.0
2009-09-22 23:03:00,134.78,134.845,134.775,134.79,184800000.0
2009-09-22 23:04:00,134.795,134.845,134.77,134.825,96600000.0
2009-09-22 23:05:00,134.825,134.845,134.79,134.81,103000000.0
2009-09-22 23:06:00,134.81,134.82,134.79,134.805,107000000.0
2009-09-22 23:07:00,134.805,134.805,134.795,134.795,62400000.0
2009-09-22 23:08:00,134.8,134.8,134.79,134.8,63800000.0
2009-09-22 23:09:00,134.795,134.8,134.785,134.79,55200000.0
2009-09-22 23:10:00,134.79,134.795,134.79,134.795,21000000.0
2009-09-22 23:11:00,134.795,134.795,134.785,134.79,38000000.0
2009-09-22 23:12:00,134.795,134.8,134.795,134.795,8400000.0
2009-09-22 23:13:00,134.795,134.8,134.795,134.8,20800000.0
2009-09-22 23:14:00,134.8,134.8,134.8,134.8,25100000.0
2009-09-22 23:15:00,134.795,134.795,134.795,134.795,51200000.0
2009-09-22 23:16:00,134.795,134.795,134.76,134.765,43600000.0
2009-09-22 23:17:00,134.78,134.795,134.78,134.795,58800000.0
2009-09-22 23:18:00,134.8,134.8,134.75,134.77,74400000.0
2009-09-22 23:19:00,134.76,134.765,134.76,134.765,14800000.0
2009-09-22 23:20:00,134.765,134.78,134.765,134.78,51600000.0
2009-09-22 23:21:00,134.77,134.8,134.765,134.8,21000000.0
2009-09-22 23:22:00,134.8,134.81,134.8,134.805,22900000.0
2009-09-22 23:23:00,134.805,134.805,134.78,134.78,11800000.0
2009-09-22 23:24:00,134.775,134.775,134.765,134.77,8400000.0
2009-09-22 23:25:00,134.775,134.8,134.755,134.77,47100000.0
2009-09-22 23:26:00,134.775,134.8,134.775,134.795,30500000.0
2009-09-22 23:27:00,134.785,134.805,134.785,134.8,16000000.0
2009-09-22 23:28:00,134.8,134.8,134.79,134.8,77000000.0
2009-09-22 23:29:00,134.8,134.8,134.795,134.8,18200000.0
2009-09-22 23:30:00,134.8,134.82,134.795,134.82,44500000.0
2009-09-22 23:31:00,134.82,134.82,134.81,134.81,8700000.0
2009-09-22 23:32:00,134.81,134.81,134.81,134.81,4100000.0
2009-09-22 23:33:00,134.815,134.82,134.81,134.81,18400000.0
2009-09-22 23:34:00,134.81,134.825,134.81,134.82,14200000.0
2009-09-22 23:35:00,134.82,134.82,134.79,134.8,31900000.0
2009-09-22 23:36:00,134.8,134.815,134.795,134.795,22200000.0
2009-09-22 23:37:00,134.79,134.8,134.79,134.8,16800000.0
2009-09-22 23:38:00,134.795,134.795,134.795,134.795,9000000.0
2009-09-22 23:39:00,134.8,134.8,134.795,134.795,17000000.0
2009-09-22 23:40:00,134.792,134.796,134.792,134.796,17000000.0
2009-09-22 23:41:00,134.8,134.8,134.775,134.775,17000000.0
2009-09-22 23:42:00,134.785,134.795,134.78,134.795,87100000.0
2009-09-22 23:43:00,134.795,134.81,134.795,134.805,31400000.0
2009-09-22 23:44:00,134.805,134.805,134.805,134.805,7900000.0
2009-09-22 23:45:00,134.805,134.805,134.805,134.805,6400000.0
2009-09-22 23:46:00,134.8,134.815,134.8,134.805,10600000.0
2009-09-22 23:47:00,134.805,134.805,134.805,134.805,5600000.0
2009-09-22 23:48:00,134.805,134.805,134.79,134.79,17400000.0
2009-09-22 23:49:00,134.79,134.815,134.78,134.815,27400000.0
2009-09-22 23:50:00,134.815,134.815,134.815,134.815,2000000.0
2009-09-22 23:51:00,134.815,134.815,134.815,134.815,1000000.0
2009-09-22 23:52:00,134.815,134.815,134.785,134.79,26000000.0
2009-09-22 23:53:00,134.805,134.82,134.805,134.82,25200000.0
2009-09-22 23:54:00,134.815,134.84,134.81,134.84,82200000.0
2009-09-22 23:55:00,134.84,134.845,134.795,134.82,66400000.0
2009-09-22 23:56:00,134.82,134.825,134.805,134.825,72400000.0
2009-09-22 23:57:00,134.82,134.825,134.82,134.825,12600000.0
2009-09-22 23:58:00,134.825,134.825,134.825,134.825,19400000.0
2009-09-22 23:59:00,134.825,134.825,134.825,134.825,4600000.0
2009-09-23 00:00:00,134.825,134.825,134.795,134.805,78000000.0
2009-09-23 00:01:00,134.805,134.825,134.805,134.82,26200000.0
2009-09-23 00:02:00,134.82,134.825,134.82,134.825,16800000.0
2009-09-23 00:03:00,134.81,134.825,134.81,134.825,4800000.0
2009-09-23 00:04:00,134.815,134.835,134.815,134.835,6400000.0
2009-09-23 00:05:00,134.83,134.84,134.815,134.815,20500000.0
2009-09-23 00:06:00,134.815,134.82,134.795,134.82,14600000.0
2009-09-23 00:07:00,134.81,134.81,134.81,134.81,1000000.0
2009-09-23 00:08:00,134.79,134.8,134.77,134.795,30000000.0
2009-09-23 00:09:00,134.795,134.825,134.795,134.805,23000000.0
2009-09-23 00:10:00,134.805,134.84,134.8,134.825,30400000.0
2009-09-23 00:11:00,134.825,134.825,134.76,134.77,51400000.0
2009-09-23 00:12:00,134.755,134.795,134.735,134.755,55000000.0
2009-09-23 00:13:00,134.76,134.785,134.755,134.785,20800000.0
2009-09-23 00:14:00,134.79,134.79,134.79,134.79,1000000.0
2009-09-23 00:15:00,134.785,134.785,134.785,134.785,6400000.0
2009-09-23 00:16:00,134.785,134.805,134.785,134.805,15700000.0
2009-09-23 00:17:00,134.805,134.82,134.805,134.82,4000000.0
2009-09-23 00:18:00,134.815,134.815,134.815,134.815,2000000.0
2009-09-23 00:19:00,134.82,134.82,134.81,134.81,21200000.0
2009-09-23 00:20:00,134.81,134.82,134.8,134.8,57400000.0
2009-09-23 00:21:00,134.805,134.805,134.795,134.795,16200000.0
2009-09-23 00:22:00,134.785,134.79,134.785,134.785,10400000.0
2009-09-23 00:23:00,134.79,134.79,134.785,134.79,9600000.0
2009-09-23 00:24:00,134.8,134.8,134.795,134.795,2000000.0
2009-09-23 00:25:00,134.81,134.815,134.81,134.815,5400000.0
2009-09-23 00:26:00,134.825,134.845,134.825,134.825,17700000.0
2009-09-23 00:27:00,134.825,134.825,134.82,134.82,5400000.0
2009-09-23 00:28:00,134.815,134.815,134.807,134.808,5000000.0
2009-09-23 00:29:00,134.82,134.82,134.815,134.815,5000000.0
2009-09-23 00:30:00,134.81,134.81,134.797,134.798,32700000.0
2009-09-23 00:31:00,134.8,134.805,134.775,134.78,32700000.0
2009-09-23 00:32:00,134.785,134.785,134.775,134.775,17200000.0
2009-09-23 00:33:00,134.77,134.785,134.77,134.785,24600000.0
2009-09-23 00:34:00,134.78,134.78,134.775,134.775,4100000.0
2009-09-23 00:35:00,134.78,134.78,134.775,134.78,25100000.0
2009-09-23 00:36:00,134.775,134.795,134.775,134.795,59200000.0
2009-09-23 00:37:00,134.79,134.79,134.78,134.78,13800000.0
2009-09-23 00:38:00,134.795,134.795,134.795,134.795,2000000.0
2009-09-23 00:39:00,134.805,134.82,134.805,134.815,52600000.0
2009-09-23 00:40:00,134.825,134.835,134.82,134.82,16200000.0
2009-09-23 00:41:00,134.835,134.84,134.825,134.835,21800000.0
2009-09-23 00:42:00,134.835,134.885,134.835,134.875,57500000.0
2009-09-23 00:43:00,134.865,134.865,134.85,134.85,29400000.0
2009-09-23 00:44:00,134.855,134.855,134.845,134.845,21300000.0
2009-09-23 00:45:00,134.84,134.87,134.835,134.845,57100000.0
2009-09-23 00:46:00,134.825,134.825,134.785,134.805,56600000.0
2009-09-23 00:47:00,134.81,134.85,134.79,134.8,163000000.0
2009-09-23 00:48:00,134.805,134.82,134.805,134.82,83800000.0
2009-09-23 00:49:00,134.82,134.835,134.82,134.825,55000000.0
2009-09-23 00:50:00,134.825,134.825,134.805,134.805,53700000.0
2009-09-23 00:51:00,134.81,134.835,134.81,134.825,38400000.0
2009-09-23 00:52:00,134.825,134.835,134.82,134.835,26000000.0
2009-09-23 00:53:00,134.835,134.855,134.835,134.835,62300000.0
2009-09-23 00:54:00,134.845,134.865,134.835,134.86,97600000.0
2009-09-23 00:55:00,134.86,134.875,134.855,134.855,54400000.0
2009-09-23 00:56:00,134.855,134.875,134.825,134.865,125500000.0
2009-09-23 00:57:00,134.865,134.9,134.855,134.855,126400000.0
2009-09-23 00:58:00,134.855,134.855,134.815,134.83,39000000.0
2009-09-23 00:59:00,134.83,134.855,134.83,134.855,7000000.0
2009-09-23 01:00:00,134.835,134.84,134.815,134.815,199500000.0
2009-09-23 01:01:00,134.82,134.825,134.81,134.81,36400000.0
2009-09-23 01:02:00,134.815,134.835,134.795,134.835,144400000.0
2009-09-23 01:03:00,134.84,134.855,134.825,134.855,157600000.0
2009-09-23 01:04:00,134.855,134.86,134.845,134.855,147500000.0
2009-09-23 01:05:00,134.855,134.875,134.855,134.86,145700000.0
2009-09-23 01:06:00,134.86,134.86,134.845,134.85,124800000.0
2009-09-23 01:07:00,134.855,134.875,134.855,134.865,87300000.0
2009-09-23 01:08:00,134.855,134.865,134.835,134.835,59100000.0
2009-09-23 01:09:00,134.84,134.84,134.79,134.79,98300000.0
2009-09-23 01:10:00,134.795,134.805,134.765,134.79,241900000.0
2009-09-23 01:11:00,134.79,134.815,134.785,134.815,60100000.0
2009-09-23 01:12:00,134.815,134.825,134.805,134.805,57500000.0
2009-09-23 01:13:00,134.805,134.83,134.795,134.815,68100000.0
2009-09-23 01:14:00,134.82,134.82,134.805,134.805,59300000.0
2009-09-23 01:15:00,134.81,134.83,134.81,134.82,72900000.0
2009-09-23 01:16:00,134.825,134.825,134.81,134.81,28000000.0
2009-09-23 01:17:00,134.815,134.815,134.765,134.775,167700000.0
2009-09-23 01:18:00,134.775,134.775,134.66,134.705,303900000.0
2009-09-23 01:19:00,134.705,134.745,134.66,134.66,270700000.0
2009-09-23 01:20:00,134.66,134.66,134.03,134.255,330560000.0
2009-09-23 01:21:00,134.295,134.415,134.23,134.38,210900000.0
2009-09-23 01:22:00,134.38,134.405,134.235,134.24,284700000.0
2009-09-23 01:23:00,134.24,134.315,134.24,134.31,251500000.0
2009-09-23 01:24:00,134.305,134.515,134.305,134.475,282900000.0
2009-09-23 01:25:00,134.465,134.54,134.415,134.48,268300000.0
2009-09-23 01:26:00,134.485,134.525,134.415,134.47,299000000.0
2009-09-23 01:27:00,134.475,134.505,134.44,134.45,174000000.0
2009-09-23 01:28:00,134.465,134.475,134.45,134.46,133900000.0
2009-09-23 01:29:00,134.465,134.48,134.455,134.48,93500000.0
2009-09-23 01:30:00,134.47,134.51,134.395,134.415,196200000.0
2009-09-23 01:31:00,134.415,134.415,134.22,134.24,193700000.0
2009-09-23 01:32:00,134.24,134.245,134.2,134.2,227700000.0
2009-09-23 01:33:00,134.205,134.25,134.105,134.25,232300000.0
2009-09-23 01:34:00,134.255,134.42,134.25,134.42,211500000.0
2009-09-23 01:35:00,134.41,134.425,134.34,134.345,151800000.0
2009-09-23 01:36:00,134.345,134.475,134.345,134.42,224700000.0
2009-09-23 01:37:00,134.415,134.445,134.405,134.445,123800000.0
2009-09-23 01:38:00,134.45,134.46,134.395,134.41,220100000.0
2009-09-23 01:39:00,134.41,134.415,134.375,134.415,99800000.0
2009-09-23 01:40:00,134.415,134.43,134.275,134.31,234100000.0
2009-09-23 01:41:00,134.31,134.35,134.31,134.345,67000000.0
2009-09-23 01:42:00,134.345,134.375,134.325,134.325,120200000.0
2009-09-23 01:43:00,134.325,134.385,134.325,134.385,63700000.0
2009-09-23 01:44:00,134.385,134.415,134.36,134.415,122200000.0
2009-09-23 01:45:00,134.415,134.425,134.315,134.315,144500000.0
2009-09-23 01:46:00,134.32,134.345,134.275,134.345,98200000.0
2009-09-23 01:47:00,134.345,134.465,134.345,134.465,117100000.0
2009-09-23 01:48:00,134.46,134.485,134.405,134.425,178000000.0
2009-09-23 01:49:00,134.445,134.445,134.34,134.34,171900000.0
2009-09-23 01:50:00,134.34,134.405,134.335,134.39,105100000.0
2009-09-23 01:51:00,134.395,134.43,134.385,134.43,74600000.0
2009-09-23 01:52:00,134.425,134.45,134.37,134.37,143800000.0
2009-09-23 01:53:00,134.37,134.385,134.37,134.385,139000000.0
2009-09-23 01:54:00,134.385,134.42,134.385,134.415,164500000.0
2009-09-23 01:55:00,134.415,134.445,134.37,134.39,214800000.0
2009-09-23 01:56:00,134.39,134.49,134.39,134.455,129200000.0
2009-09-23 01:57:00,134.455,134.455,134.385,134.385,145400000.0
2009-09-23 01:58:00,134.385,134.395,134.365,134.38,122200000.0
2009-09-23 01:59:00,134.38,134.38,134.335,134.355,86700000.0
2009-09-23 02:00:00,134.35,134.435,134.35,134.41,172300000.0
2009-09-23 02:01:00,134.42,134.505,134.405,134.495,217000000.0
2009-09-23 02:02:00,134.495,134.505,134.475,134.505,170500000.0
2009-09-23 02:03:00,134.505,134.545,134.47,134.47,288900000.0
2009-09-23 02:04:00,134.47,134.5,134.465,134.495,82800000.0
2009-09-23 02:05:00,134.495,134.51,134.465,134.475,282400000.0
2009-09-23 02:06:00,134.475,134.52,134.475,134.52,83600000.0
2009-09-23 02:07:00,134.53,134.53,134.49,134.505,117900000.0
2009-09-23 02:08:00,134.505,134.505,134.455,134.46,115100000.0
2009-09-23 02:09:00,134.465,134.5,134.455,134.48,154600000.0
2009-09-23 02:10:00,134.48,134.505,134.48,134.505,171100000.0
2009-09-23 02:11:00,134.5,134.5,134.44,134.445,189800000.0
2009-09-23 02:12:00,134.44,134.445,134.395,134.42,169800000.0
2009-09-23 02:13:00,134.415,134.445,134.415,134.445,61300000.0
2009-09-23 02:14:00,134.445,134.45,134.445,134.45,35000000.0
2009-09-23 02:15:00,134.445,134.445,134.365,134.37,140200000.0
2009-09-23 02:16:00,134.37,134.415,134.37,134.41,143000000.0
2009-09-23 02:17:00,134.415,134.42,134.365,134.38,156700000.0
2009-09-23 02:18:00,134.385,134.39,134.385,134.39,12300000.0
2009-09-23 02:19:00,134.395,134.435,134.395,134.435,104300000.0
2009-09-23 02:20:00,134.44,134.465,134.44,134.46,115900000.0
2009-09-23 02:21:00,134.46,134.47,134.455,134.455,157200000.0
2009-09-23 02:22:00,134.455,134.455,134.445,134.45,62500000.0
2009-09-23 02:23:00,134.445,134.455,134.445,134.455,17800000.0
2009-09-23 02:24:00,134.455,134.455,134.445,134.445,55200000.0
2009-09-23 02:25:00,134.445,134.455,134.445,134.45,30600000.0
2009-09-23 02:26:00,134.45,134.48,134.45,134.45,45200000.0
2009-09-23 02:27:00,134.45,134.465,134.445,134.45,105400000.0
2009-09-23 02:28:00,134.445,134.46,134.445,134.46,61000000.0
2009-09-23 02:29:00,134.46,134.46,134.435,134.435,48800000.0
2009-09-23 02:30:00,134.435,134.435,134.41,134.41,87900000.0
2009-09-23 02:31:00,134.41,134.41,134.385,134.39,118000000.0
2009-09-23 02:32:00,134.39,134.39,134.385,134.385,32000000.0
2009-09-23 02:33:00,134.385,134.395,134.385,134.395,59400000.0
2009-09-23 02:34:00,134.395,134.46,134.395,134.455,174700000.0
2009-09-23 02:35:00,134.45,134.505,134.45,134.5,213600000.0
2009-09-23 02:36:00,134.495,134.505,134.49,134.505,119600000.0
2009-09-23 02:37:00,134.5,134.505,134.495,134.5,41800000.0
2009-09-23 02:38:00,134.495,134.495,134.495,134.495,5400000.0
2009-09-23 02:39:00,134.495,134.5,134.48,134.5,160700000.0
2009-09-23 02:40:00,134.5,134.51,134.445,134.45,138400000.0
2009-09-23 02:41:00,134.455,134.465,134.435,134.44,179600000.0
2009-09-23 02:42:00,134.445,134.445,134.44,134.445,18400000.0
2009-09-23 02:43:00,134.45,134.465,134.445,134.465,107200000.0
2009-09-23 02:44:00,134.465,134.465,134.455,134.455,66100000.0
2009-09-23 02:45:00,134.455,134.455,134.405,134.415,148100000.0
2009-09-23 02:46:00,134.42,134.425,134.405,134.42,117700000.0
2009-09-23 02:47:00,134.425,134.44,134.415,134.435,102600000.0
2009-09-23 02:48:00,134.43,134.48,134.43,134.47,100900000.0
2009-09-23 02:49:00,134.47,134.47,134.43,134.43,151800000.0
2009-09-23 02:50:00,134.425,134.445,134.42,134.425,131600000.0
2009-09-23 02:51:00,134.425,134.49,134.425,134.48,160100000.0
2009-09-23 02:52:00,134.49,134.6,134.485,134.54,278100000.0
2009-09-23 02:53:00,134.54,134.615,134.54,134.555,178800000.0
2009-09-23 02:54:00,134.555,134.555,134.51,134.525,289800000.0
2009-09-23 02:55:00,134.525,134.56,134.525,134.54,194900000.0
2009-09-23 02:56:00,134.54,134.55,134.475,134.49,240700000.0
2009-09-23 02:57:00,134.49,134.515,134.49,134.495,109800000.0
2009-09-23 02:58:00,134.495,134.545,134.475,134.53,234500000.0
2009-09-23 02:59:00,134.53,134.555,134.495,134.5,129500000.0
2009-09-23 03:00:00,134.495,134.535,134.49,134.535,219000000.0
2009-09-23 03:01:00,134.535,134.54,134.53,134.535,18700000.0
2009-09-23 03:02:00,134.535,134.565,134.53,134.535,181200000.0
2009-09-23 03:03:00,134.535,134.545,134.53,134.535,40900000.0
2009-09-23 03:04:00,134.535,134.535,134.485,134.485,123000000.0
2009-09-23 03:05:00,134.49,134.53,134.485,134.505,133900000.0
2009-09-23 03:06:00,134.505,134.515,134.465,134.475,171300000.0
2009-09-23 03:07:00,134.475,134.495,134.475,134.485,115300000.0
2009-09-23 03:08:00,134.46,134.47,134.46,134.47,37700000.0
2009-09-23 03:09:00,134.48,134.525,134.48,134.505,87100000.0
2009-09-23 03:10:00,134.505,134.525,134.495,134.495,133200000.0
2009-09-23 03:11:00,134.495,134.5,134.49,134.495,20200000.0
2009-09-23 03:12:00,134.495,134.505,134.49,134.5,51000000.0
2009-09-23 03:13:00,134.495,134.51,134.495,134.505,88200000.0
2009-09-23 03:14:00,134.51,134.515,134.51,134.51,124600000.0
2009-09-23 03:15:00,134.515,134.515,134.47,134.505,141600000.0
2009-09-23 03:16:00,134.505,134.51,134.44,134.445,220400000.0
2009-09-23 03:17:00,134.45,134.45,134.425,134.435,163600000.0
2009-09-23 03:18:00,134.44,134.48,134.44,134.48,145400000.0
2009-09-23 03:19:00,134.5,134.5,134.49,134.49,58100000.0
2009-09-23 03:20:00,134.49,134.495,134.47,134.47,84600000.0
2009-09-23 03:21:00,134.475,134.48,134.42,134.425,112200000.0
2009-09-23 03:22:00,134.435,134.47,134.435,134.45,182200000.0
2009-09-23 03:23:00,134.45,134.45,134.405,134.415,209400000.0
2009-09-23 03:24:00,134.41,134.435,134.385,134.435,221400000.0
2009-09-23 03:25:00,134.43,134.43,134.365,134.375,127800000.0
2009-09-23 03:26:00,134.375,134.39,134.365,134.37,103600000.0
2009-09-23 03:27:00,134.385,134.435,134.385,134.395,125100000.0
2009-09-23 03:28:00,134.395,134.395,134.375,134.38,124400000.0
2009-09-23 03:29:00,134.38,134.415,134.38,134.415,111400000.0
2009-09-23 03:30:00,134.415,134.45,134.4,134.4,81600000.0
2009-09-23 03:31:00,134.395,134.42,134.38,134.42,117800000.0
2009-09-23 03:32:00,134.42,134.435,134.4,134.4,103300000.0
2009-09-23 03:33:00,134.4,134.415,134.4,134.405,99900000.0
2009-09-23 03:34:00,134.405,134.405,134.385,134.4,83500000.0
2009-09-23 03:35:00,134.395,134.4,134.375,134.395,231600000.0
2009-09-23 03:36:00,134.395,134.43,134.395,134.395,142300000.0
2009-09-23 03:37:00,134.4,134.41,134.39,134.405,63100000.0
2009-09-23 03:38:00,134.41,134.41,134.4,134.405,89000000.0
2009-09-23 03:39:00,134.415,134.43,134.385,134.385,117700000.0
2009-09-23 03:40:00,134.385,134.395,134.355,134.36,99500000.0
2009-09-23 03:41:00,134.36,134.36,134.345,134.345,57000000.0
2009-09-23 03:42:00,134.345,134.355,134.345,134.345,58900000.0
2009-09-23 03:43:00,134.345,134.355,134.34,134.355,163200000.0
2009-09-23 03:44:00,134.365,134.37,134.34,134.355,114900000.0
2009-09-23 03:45:00,134.355,134.415,134.355,134.415,113800000.0
2009-09-23 03:46:00,134.415,134.415,134.37,134.405,118500000.0
2009-09-23 03:47:00,134.405,134.435,134.405,134.43,82800000.0
2009-09-23 03:48:00,134.425,134.425,134.385,134.385,50200000.0
2009-09-23 03:49:00,134.385,134.425,134.385,134.4,208900000.0
2009-09-23 03:50:00,134.395,134.445,134.385,134.445,193600000.0
2009-09-23 03:51:00,134.445,134.445,134.37,134.37,84500000.0
2009-09-23 03:52:00,134.37,134.395,134.355,134.38,128600000.0
2009-09-23 03:53:00,134.38,134.38,134.365,134.365,99200000.0
2009-09-23 03:54:00,134.365,134.37,134.355,134.355,83100000.0
2009-09-23 03:55:00,134.355,134.37,134.345,134.37,123800000.0
2009-09-23 03:56:00,134.375,134.43,134.375,134.43,137600000.0
2009-09-23 03:57:00,134.425,134.475,134.425,134.475,207100000.0
2009-09-23 03:58:00,134.475,134.485,134.445,134.465,157400000.0
2009-09-23 03:59:00,134.465,134.465,134.395,134.41,183500000.0
2009-09-23 04:00:00,134.405,134.425,134.395,134.415,103300000.0
2009-09-23 04:01:00,134.42,134.42,134.38,134.385,75600000.0
2009-09-23 04:02:00,134.385,134.395,134.37,134.385,102400000.0
2009-09-23 04:03:00,134.385,134.4,134.385,134.39,60700000.0
2009-09-23 04:04:00,134.39,134.39,134.375,134.38,51800000.0
2009-09-23 04:05:00,134.38,134.38,134.34,134.345,167200000.0
2009-09-23 04:06:00,134.345,134.39,134.345,134.39,84300000.0
2009-09-23 04:07:00,134.395,134.41,134.38,134.38,161400000.0
2009-09-23 04:08:00,134.38,134.41,134.38,134.405,93200000.0
2009-09-23 04:09:00,134.405,134.415,134.395,134.41,27600000.0
2009-09-23 04:10:00,134.42,134.42,134.395,134.395,134300000.0
2009-09-23 04:11:00,134.395,134.41,134.395,134.405,64400000.0
2009-09-23 04:12:00,134.405,134.42,134.385,134.42,130800000.0
2009-09-23 04:13:00,134.415,134.43,134.405,134.43,78900000.0
2009-09-23 04:14:00,134.43,134.46,134.42,134.45,76000000.0
2009-09-23 04:15:00,134.45,134.45,134.425,134.44,56300000.0
2009-09-23 04:16:00,134.44,134.44,134.405,134.405,115400000.0
2009-09-23 04:17:00,134.41,134.425,134.41,134.415,99100000.0
2009-09-23 04:18:00,134.415,134.42,134.41,134.42,103100000.0
2009-09-23 04:19:00,134.42,134.435,134.42,134.425,82800000.0
2009-09-23 04:20:00,134.425,134.435,134.42,134.435,31200000.0
2009-09-23 04:21:00,134.43,134.43,134.425,134.425,25000000.0
2009-09-23 04:22:00,134.43,134.43,134.395,134.41,142100000.0
2009-09-23 04:23:00,134.415,134.415,134.39,134.4,126600000.0
2009-09-23 04:24:00,134.395,134.415,134.395,134.415,60200000.0
2009-09-23 04:25:00,134.415,134.42,134.405,134.415,66100000.0
2009-09-23 04:26:00,134.415,134.415,134.405,134.405,11400000.0
2009-09-23 04:27:00,134.415,134.445,134.415,134.44,85000000.0
2009-09-23 04:28:00,134.44,134.44,134.41,134.41,27600000.0
2009-09-23 04:29:00,134.41,134.41,134.4,134.405,26400000.0
2009-09-23 04:30:00,134.415,134.45,134.415,134.415,67500000.0
2009-09-23 04:31:00,134.42,134.43,134.415,134.415,18000000.0
2009-09-23 04:32:00,134.42,134.455,134.42,134.45,162900000.0
2009-09-23 04:33:00,134.445,134.45,134.435,134.435,81800000.0
2009-09-23 04:34:00,134.445,134.445,134.38,134.38,86200000.0
2009-09-23 04:35:00,134.38,134.39,134.38,134.38,103300000.0
2009-09-23 04:36:00,134.385,134.39,134.355,134.37,113800000.0
2009-09-23 04:37:00,134.37,134.375,134.365,134.37,73600000.0
2009-09-23 04:38:00,134.37,134.37,134.355,134.37,63200000.0
2009-09-23 04:39:00,134.365,134.38,134.365,134.37,72600000.0
2009-09-23 04:40:00,134.375,134.375,134.375,134.375,26500000.0
2009-09-23 04:41:00,134.375,134.385,134.37,134.37,55400000.0
2009-09-23 04:42:00,134.365,134.385,134.365,134.385,86500000.0
2009-09-23 04:43:00,134.39,134.41,134.37,134.375,130600000.0
2009-09-23 04:44:00,134.39,134.39,134.355,134.37,136900000.0
2009-09-23 04:45:00,134.37,134.4,134.37,134.4,102500000.0
2009-09-23 04:46:00,134.4,134.405,134.36,134.385,191700000.0
2009-09-23 04:47:00,134.38,134.385,134.355,134.36,45300000.0
2009-09-23 04:48:00,134.365,134.41,134.36,134.39,170100000.0
2009-09-23 04:49:00,134.4,134.405,134.37,134.385,78600000.0
2009-09-23 04:50:00,134.385,134.425,134.385,134.425,130300000.0
2009-09-23 04:51:00,134.425,134.475,134.425,134.46,228300000.0
2009-09-23 04:52:00,134.46,134.475,134.44,134.46,259100000.0
2009-09-23 04:53:00,134.46,134.46,134.425,134.425,152300000.0
2009-09-23 04:54:00,134.43,134.44,134.425,134.425,135100000.0
2009-09-23 04:55:00,134.43,134.465,134.425,134.43,145700000.0
2009-09-23 04:56:00,134.435,134.435,134.405,134.405,97800000.0
2009-09-23 04:57:00,134.405,134.465,134.405,134.455,124600000.0
2009-09-23 04:58:00,134.45,134.46,134.41,134.41,212600000.0
2009-09-23 04:59:00,134.415,134.415,134.4,134.41,94200000.0
2009-09-23 05:00:00,134.41,134.41,134.395,134.405,152400000.0
2009-09-23 05:01:00,134.405,134.41,134.385,134.385,78000000.0
2009-09-23 05:02:00,134.385,134.415,134.385,134.41,79400000.0
2009-09-23 05:03:00,134.4,134.405,134.385,134.395,150600000.0
2009-09-23 05:04:00,134.4,134.4,134.395,134.395,31200000.0
2009-09-23 05:05:00,134.395,134.405,134.385,134.385,89500000.0
2009-09-23 05:06:00,134.39,134.405,134.385,134.395,52000000.0
2009-09-23 05:07:00,134.395,134.465,134.395,134.435,188700000.0
2009-09-23 05:08:00,134.435,134.44,134.425,134.425,61500000.0
2009-09-23 05:09:00,134.425,134.44,134.42,134.435,49800000.0
2009-09-23 05:10:00,134.44,134.44,134.405,134.405,64000000.0
2009-09-23 05:11:00,134.395,134.415,134.395,134.405,111700000.0
2009-09-23 05:12:00,134.405,134.42,134.4,134.42,41200000.0
2009-09-23 05:13:00,134.42,134.435,134.41,134.435,127200000.0
2009-09-23 05:14:00,134.435,134.44,134.415,134.42,84200000.0
2009-09-23 05:15:00,134.415,134.42,134.4,134.405,82500000.0
2009-09-23 05:16:00,134.405,134.405,134.395,134.405,30400000.0
2009-09-23 05:17:00,134.405,134.405,134.405,134.405,1600000.0
2009-09-23 05:18:00,134.415,134.42,134.405,134.415,68800000.0
2009-09-23 05:19:00,134.415,134.42,134.405,134.405,63200000.0
2009-09-23 05:20:00,134.395,134.425,134.395,134.415,56900000.0
2009-09-23 05:21:00,134.415,134.42,134.395,134.415,124600000.0
2009-09-23 05:22:00,134.42,134.45,134.42,134.445,57300000.0
2009-09-23 05:23:00,134.45,134.45,134.425,134.45,119400000.0
2009-09-23 05:24:00,134.45,134.47,134.44,134.46,151900000.0
2009-09-23 05:25:00,134.455,134.46,134.455,134.455,19400000.0
2009-09-23 05:26:00,134.455,134.47,134.45,134.455,146500000.0
2009-09-23 05:27:00,134.45,134.455,134.415,134.425,249700000.0
2009-09-23 05:28:00,134.43,134.44,134.42,134.43,76900000.0
2009-09-23 05:29:00,134.43,134.445,134.425,134.425,97000000.0
2009-09-23 05:30:00,134.42,134.42,134.385,134.385,82800000.0
2009-09-23 05:31:00,134.385,134.4,134.385,134.395,49200000.0
2009-09-23 05:32:00,134.395,134.435,134.395,134.41,135600000.0
2009-09-23 05:33:00,134.41,134.445,134.41,134.435,158700000.0
2009-09-23 05:34:00,134.435,134.435,134.4,134.405,203200000.0
2009-09-23 05:35:00,134.405,134.415,134.405,134.41,184000000.0
2009-09-23 05:36:00,134.405,134.42,134.4,134.42,124000000.0
2009-09-23 05:37:00,134.42,134.45,134.415,134.45,153000000.0
2009-09-23 05:38:00,134.45,134.45,134.42,134.435,136900000.0
2009-09-23 05:39:00,134.435,134.45,134.435,134.45,46400000.0
2009-09-23 05:40:00,134.45,134.455,134.445,134.455,64200000.0
2009-09-23 05:41:00,134.455,134.46,134.41,134.42,258900000.0
2009-09-23 05:42:00,134.42,134.435,134.4,134.42,163600000.0
2009-09-23 05:43:00,134.43,134.43,134.425,134.43,73200000.0
2009-09-23 05:44:00,134.44,134.44,134.415,134.415,108500000.0
2009-09-23 05:45:00,134.415,134.43,134.415,134.415,85200000.0
2009-09-23 05:46:00,134.415,134.465,134.415,134.44,161400000.0
2009-09-23 05:47:00,134.435,134.44,134.435,134.435,86300000.0
2009-09-23 05:48:00,134.425,134.425,134.405,134.415,249600000.0
2009-09-23 05:49:00,134.435,134.445,134.43,134.43,137800000.0
2009-09-23 05:50:00,134.425,134.445,134.415,134.425,144600000.0
2009-09-23 05:51:00,134.425,134.435,134.425,134.43,91000000.0
2009-09-23 05:52:00,134.43,134.455,134.43,134.455,204500000.0
2009-09-23 05:53:00,134.455,134.47,134.44,134.44,182100000.0
2009-09-23 05:54:00,134.44,134.44,134.405,134.41,111200000.0
2009-09-23 05:55:00,134.415,134.42,134.385,134.405,122700000.0
2009-09-23 05:56:00,134.405,134.455,134.405,134.455,217500000.0
2009-09-23 05:57:00,134.455,134.46,134.45,134.45,46400000.0
2009-09-23 05:58:00,134.45,134.46,134.445,134.455,88100000.0
2009-09-23 05:59:00,134.46,134.46,134.45,134.455,96000000.0
2009-09-23 06:00:00,134.455,134.455,134.43,134.44,203600000.0
2009-09-23 06:01:00,134.44,134.465,134.44,134.465,125900000.0
2009-09-23 06:02:00,134.465,134.475,134.455,134.455,219700000.0
2009-09-23 06:03:00,134.455,134.455,134.44,134.45,93500000.0
2009-09-23 06:04:00,134.455,134.48,134.45,134.455,135300000.0
2009-09-23 06:05:00,134.455,134.46,134.445,134.455,77900000.0
2009-09-23 06:06:00,134.455,134.455,134.435,134.435,132500000.0
2009-09-23 06:07:00,134.435,134.445,134.425,134.425,119600000.0
2009-09-23 06:08:00,134.425,134.425,134.415,134.415,40600000.0
2009-09-23 06:09:00,134.415,134.42,134.41,134.41,43400000.0
2009-09-23 06:10:00,134.41,134.43,134.41,134.415,120200000.0
2009-09-23 06:11:00,134.415,134.435,134.415,134.435,45000000.0
2009-09-23 06:12:00,134.445,134.445,134.445,134.445,1600000.0
2009-09-23 06:13:00,134.445,134.465,134.44,134.465,106600000.0
2009-09-23 06:14:00,134.465,134.49,134.465,134.47,171300000.0
2009-09-23 06:15:00,134.47,134.47,134.435,134.435,58700000.0
2009-09-23 06:16:00,134.435,134.435,134.415,134.42,62500000.0
2009-09-23 06:17:00,134.42,134.425,134.415,134.415,46200000.0
2009-09-23 06:18:00,134.415,134.415,134.39,134.395,97900000.0
2009-09-23 06:19:00,134.395,134.42,134.395,134.42,187600000.0
2009-09-23 06:20:00,134.425,134.43,134.415,134.415,146200000.0
2009-09-23 06:21:00,134.415,134.425,134.395,134.415,238600000.0
2009-09-23 06:22:00,134.415,134.43,134.41,134.43,177300000.0
2009-09-23 06:23:00,134.43,134.43,134.41,134.425,149900000.0
2009-09-23 06:24:00,134.425,134.43,134.425,134.425,18400000.0
2009-09-23 06:25:00,134.425,134.425,134.395,134.395,70800000.0
2009-09-23 06:26:00,134.4,134.415,134.4,134.41,107300000.0
2009-09-23 06:27:00,134.41,134.415,134.4,134.4,36800000.0
2009-09-23 06:28:00,134.4,134.405,134.38,134.4,96000000.0
2009-09-23 06:29:00,134.405,134.405,134.395,134.405,248100000.0
2009-09-23 06:30:00,134.405,134.45,134.405,134.435,223700000.0
2009-09-23 06:31:00,134.44,134.44,134.395,134.4,193300000.0
2009-09-23 06:32:00,134.395,134.435,134.395,134.425,161600000.0
2009-09-23 06:33:00,134.425,134.435,134.425,134.43,142200000.0
2009-09-23 06:34:00,134.43,134.445,134.42,134.435,156400000.0
2009-09-23 06:35:00,134.435,134.435,134.425,134.425,115500000.0
2009-09-23 06:36:00,134.43,134.435,134.43,134.43,99800000.0
2009-09-23 06:37:00,134.43,134.435,134.395,134.4,104900000.0
2009-09-23 06:38:00,134.405,134.405,134.395,134.395,139100000.0
2009-09-23 06:39:00,134.405,134.405,134.395,134.395,67000000.0
2009-09-23 06:40:00,134.395,134.415,134.395,134.415,77000000.0
2009-09-23 06:41:00,134.42,134.42,134.4,134.405,245200000.0
2009-09-23 06:42:00,134.405,134.43,134.4,134.42,481700000.0
2009-09-23 06:43:00,134.42,134.435,134.41,134.415,154600000.0
2009-09-23 06:44:00,134.415,134.42,134.415,134.42,8000000.0
2009-09-23 06:45:00,134.415,134.435,134.415,134.415,139700000.0
2009-09-23 06:46:00,134.415,134.415,134.41,134.415,47200000.0
2009-09-23 06:47:00,134.415,134.42,134.415,134.415,80500000.0
2009-09-23 06:48:00,134.415,134.415,134.4,134.405,185800000.0
2009-09-23 06:49:00,134.41,134.42,134.41,134.42,88000000.0
2009-09-23 06:50:00,134.42,134.425,134.405,134.415,229500000.0
2009-09-23 06:51:00,134.415,134.435,134.41,134.425,130300000.0
2009-09-23 06:52:00,134.425,134.435,134.42,134.43,138700000.0
2009-09-23 06:53:00,134.43,134.43,134.395,134.4,364400000.0
2009-09-23 06:54:00,134.405,134.405,134.375,134.385,327600000.0
2009-09-23 06:55:00,134.38,134.43,134.38,134.41,357400000.0
2009-09-23 06:56:00,134.41,134.42,134.375,134.38,333900000.0
2009-09-23 06:57:00,134.375,134.395,134.365,134.365,397700000.0
2009-09-23 06:58:00,134.365,134.4,134.365,134.395,327800000.0
2009-09-23 06:59:00,134.395,134.42,134.39,134.39,225100000.0
2009-09-23 07:00:00,134.39,134.4,134.39,134.39,107600000.0
2009-09-23 07:01:00,134.4,134.425,134.395,134.405,355500000.0
2009-09-23 07:02:00,134.41,134.435,134.395,134.4,280500000.0
2009-09-23 07:03:00,134.4,134.41,134.4,134.405,214500000.0
2009-09-23 07:04:00,134.405,134.42,134.4,134.41,157400000.0
2009-09-23 07:05:00,134.41,134.41,134.38,134.38,387500000.0
2009-09-23 07:06:00,134.38,134.405,134.38,134.395,211600000.0
2009-09-23 07:07:00,134.405,134.41,134.395,134.41,155800000.0
2009-09-23 07:08:00,134.41,134.41,134.39,134.395,37600000.0
2009-09-23 07:09:00,134.405,134.405,134.37,134.38,143900000.0
2009-09-23 07:10:00,134.38,134.395,134.375,134.39,61900000.0
2009-09-23 07:11:00,134.39,134.39,134.385,134.39,69700000.0
2009-09-23 07:12:00,134.39,134.39,134.38,134.38,128700000.0
2009-09-23 07:13:00,134.38,134.395,134.38,134.395,29600000.0
2009-09-23 07:14:00,134.39,134.4,134.39,134.395,106800000.0
2009-09-23 07:15:00,134.395,134.415,134.395,134.4,252100000.0
2009-09-23 07:16:00,134.4,134.4,134.395,134.395,27400000.0
2009-09-23 07:17:00,134.395,134.395,134.39,134.39,51500000.0
2009-09-23 07:18:00,134.39,134.395,134.39,134.395,82200000.0
2009-09-23 07:19:00,134.395,134.395,134.385,134.385,141900000.0
2009-09-23 07:20:00,134.385,134.39,134.36,134.37,225900000.0
2009-09-23 07:21:00,134.37,134.39,134.37,134.39,68200000.0
2009-09-23 07:22:00,134.39,134.39,134.385,134.39,52800000.0
2009-09-23 07:23:00,134.385,134.385,134.375,134.385,70600000.0
2009-09-23 07:24:00,134.385,134.39,134.385,134.385,51600000.0
2009-09-23 07:25:00,134.38,134.395,134.38,134.39,22300000.0
2009-09-23 07:26:00,134.395,134.395,134.395,134.395,1600000.0
2009-09-23 07:27:00,134.4,134.4,134.37,134.375,132400000.0
2009-09-23 07:28:00,134.375,134.385,134.37,134.37,36700000.0
2009-09-23 07:29:00,134.375,134.385,134.37,134.38,91500000.0
2009-09-23 07:30:00,134.385,134.385,134.355,134.365,158100000.0
2009-09-23 07:31:00,134.365,134.37,134.36,134.365,173200000.0
2009-09-23 07:32:00,134.37,134.375,134.36,134.365,173100000.0
2009-09-23 07:33:00,134.365,134.38,134.365,134.38,70800000.0
2009-09-23 07:34:00,134.375,134.38,134.35,134.365,211400000.0
2009-09-23 07:35:00,134.365,134.39,134.355,134.375,307600000.0
2009-09-23 07:36:00,134.38,134.395,134.38,134.39,174300000.0
2009-09-23 07:37:00,134.385,134.395,134.38,134.39,145800000.0
2009-09-23 07:38:00,134.39,134.395,134.365,134.37,238100000.0
2009-09-23 07:39:00,134.375,134.385,134.37,134.385,148600000.0
2009-09-23 07:40:00,134.385,134.395,134.375,134.39,218600000.0
2009-09-23 07:41:00,134.39,134.41,134.39,134.4,220400000.0
2009-09-23 07:42:00,134.405,134.415,134.405,134.405,139600000.0
2009-09-23 07:43:00,134.405,134.41,134.4,134.4,91600000.0
2009-09-23 07:44:00,134.4,134.4,134.335,134.34,209200000.0
2009-09-23 07:45:00,134.34,134.365,134.3,134.315,283500000.0
2009-09-23 07:46:00,134.315,134.36,134.315,134.36,256400000.0
2009-09-23 07:47:00,134.36,134.405,134.36,134.385,278600000.0
2009-09-23 07:48:00,134.385,134.415,134.385,134.405,235900000.0
2009-09-23 07:49:00,134.405,134.41,134.375,134.38,153500000.0
2009-09-23 07:50:00,134.38,134.385,134.37,134.375,100400000.0
2009-09-23 07:51:00,134.385,134.395,134.385,134.385,127900000.0
2009-09-23 07:52:00,134.385,134.385,134.35,134.35,289500000.0
2009-09-23 07:53:00,134.35,134.37,134.35,134.365,260100000.0
2009-09-23 07:54:00,134.36,134.38,134.355,134.355,396300000.0
2009-09-23 07:55:00,134.355,134.355,134.315,134.33,397000000.0
2009-09-23 07:56:00,134.33,134.335,134.31,134.32,283400000.0
2009-09-23 07:57:00,134.32,134.34,134.315,134.335,144800000.0
2009-09-23 07:58:00,134.335,134.335,134.305,134.325,193600000.0
2009-09-23 07:59:00,134.325,134.365,134.325,134.355,212200000.0
2009-09-23 08:00:00,134.355,134.38,134.35,134.38,172300000.0
2009-09-23 08:01:00,134.375,134.385,134.355,134.355,203500000.0
2009-09-23 08:02:00,134.355,134.37,134.355,134.365,275300000.0
2009-09-23 08:03:00,134.365,134.38,134.34,134.355,254300000.0
2009-09-23 08:04:00,134.355,134.38,134.355,134.38,160700000.0
2009-09-23 08:05:00,134.375,134.38,134.35,134.355,375500000.0
2009-09-23 08:06:00,134.355,134.395,134.335,134.37,345800000.0
2009-09-23 08:07:00,134.37,134.38,134.315,134.325,389300000.0
2009-09-23 08:08:00,134.32,134.325,134.31,134.31,155400000.0
2009-09-23 08:09:00,134.31,134.32,134.295,134.305,409300000.0
2009-09-23 08:10:00,134.305,134.355,134.305,134.345,370200000.0
2009-09-23 08:11:00,134.345,134.355,134.325,134.335,351900000.0
2009-09-23 08:12:00,134.335,134.355,134.315,134.33,324500000.0
2009-09-23 08:13:00,134.33,134.34,134.315,134.32,95900000.0
2009-09-23 08:14:00,134.32,134.35,134.32,134.325,229800000.0
2009-09-23 08:15:00,134.325,134.325,134.295,134.325,219200000.0
2009-09-23 08:16:00,134.325,134.325,134.32,134.325,101300000.0
2009-09-23 08:17:00,134.325,134.34,134.32,134.32,236700000.0
2009-09-23 08:18:00,134.32,134.375,134.32,134.365,325600000.0
2009-09-23 08:19:00,134.365,134.37,134.325,134.33,376800000.0
2009-09-23 08:20:00,134.33,134.33,134.28,134.3,259900001.0
2009-09-23 08:21:00,134.3,134.325,134.295,134.315,149000000.0
2009-09-23 08:22:00,134.315,134.36,134.305,134.355,238200000.0
2009-09-23 08:23:00,134.355,134.355,134.325,134.34,372900000.0
2009-09-23 08:24:00,134.33,134.345,134.305,134.305,431800000.0
2009-09-23 08:25:00,134.315,134.365,134.31,134.355,203600000.0
2009-09-23 08:26:00,134.36,134.375,134.345,134.37,378100000.0
2009-09-23 08:27:00,134.37,134.38,134.33,134.34,479100000.0
2009-09-23 08:28:00,134.345,134.38,134.345,134.365,555700000.0
2009-09-23 08:29:00,134.365,134.39,134.34,134.38,535700000.0
2009-09-23 08:30:00,134.38,134.445,134.38,134.39,673000000.0
2009-09-23 08:31:00,134.395,134.41,134.345,134.38,445900000.0
2009-09-23 08:32:00,134.38,134.42,134.375,134.4,294700000.0
2009-09-23 08:33:00,134.4,134.445,134.385,134.41,514800000.0
2009-09-23 08:34:00,134.41,134.415,134.38,134.385,251100000.0
2009-09-23 08:35:00,134.385,134.4,134.375,134.4,228000000.0
2009-09-23 08:36:00,134.4,134.4,134.375,134.385,245500000.0
2009-09-23 08:37:00,134.385,134.435,134.385,134.435,314900000.0
2009-09-23 08:38:00,134.435,134.455,134.425,134.425,436700000.0
2009-09-23 08:39:00,134.425,134.44,134.395,134.41,318100000.0
2009-09-23 08:40:00,134.41,134.435,134.395,134.395,462900000.0
2009-09-23 08:41:00,134.395,134.415,134.39,134.39,291599998.0
2009-09-23 08:42:00,134.39,134.42,134.37,134.42,315300000.0
2009-09-23 08:43:00,134.42,134.435,134.415,134.415,380000000.0
2009-09-23 08:44:00,134.415,134.425,134.415,134.42,205500000.0
2009-09-23 08:45:00,134.42,134.45,134.395,134.395,363400000.0
2009-09-23 08:46:00,134.395,134.41,134.37,134.4,530800000.0
2009-09-23 08:47:00,134.405,134.445,134.395,134.415,283900000.0
2009-09-23 08:48:00,134.415,134.415,134.385,134.395,187200000.0
2009-09-23 08:49:00,134.395,134.4,134.38,134.385,279500000.0
2009-09-23 08:50:00,134.385,134.39,134.36,134.37,216600000.0
2009-09-23 08:51:00,134.375,134.385,134.325,134.345,331700000.0
2009-09-23 08:52:00,134.345,134.39,134.335,134.39,353900000.0
2009-09-23 08:53:00,134.39,134.395,134.37,134.395,542600000.0
2009-09-23 08:54:00,134.4,134.42,134.37,134.395,466800000.0
2009-09-23 08:55:00,134.395,134.395,134.34,134.355,368600000.0
2009-09-23 08:56:00,134.355,134.37,134.34,134.345,400300000.0
2009-09-23 08:57:00,134.345,134.365,134.345,134.345,480800000.0
2009-09-23 08:58:00,134.345,134.405,134.345,134.4,517200000.0
2009-09-23 08:59:00,134.395,134.485,134.395,134.485,320300000.0
2009-09-23 09:00:00,134.475,134.48,134.445,134.47,220700000.0
2009-09-23 09:01:00,134.47,134.475,134.405,134.425,310000000.0
2009-09-23 09:02:00,134.425,134.47,134.42,134.455,321800000.0
2009-09-23 09:03:00,134.455,134.47,134.415,134.43,439400000.0
2009-09-23 09:04:00,134.435,134.46,134.42,134.45,250000000.0
2009-09-23 09:05:00,134.45,134.475,134.43,134.475,268900000.0
2009-09-23 09:06:00,134.475,134.525,134.475,134.485,712000000.0
2009-09-23 09:07:00,134.49,134.52,134.47,134.49,461900000.0
2009-09-23 09:08:00,134.49,134.52,134.48,134.49,613000000.0
2009-09-23 09:09:00,134.485,134.51,134.455,134.49,415500000.0
2009-09-23 09:10:00,134.49,134.565,134.49,134.52,623700000.0
2009-09-23 09:11:00,134.52,134.56,134.49,134.545,553500000.0
2009-09-23 09:12:00,134.545,134.565,134.54,134.55,408700000.0
2009-09-23 09:13:00,134.545,134.56,134.5,134.505,322600000.0
2009-09-23 09:14:00,134.505,134.525,134.505,134.515,310900000.0
2009-09-23 09:15:00,134.515,134.535,134.515,134.53,399800000.0
2009-09-23 09:16:00,134.525,134.535,134.505,134.53,313000000.0
2009-09-23 09:17:00,134.53,134.55,134.51,134.51,284600000.0
2009-09-23 09:18:00,134.51,134.535,134.48,134.525,257000000.0
2009-09-23 09:19:00,134.53,134.535,134.51,134.535,271800000.0
2009-09-23 09:20:00,134.535,134.535,134.515,134.515,247100000.0
2009-09-23 09:21:00,134.515,134.53,134.505,134.51,414700000.0
2009-09-23 09:22:00,134.51,134.54,134.495,134.505,491800001.0
2009-09-23 09:23:00,134.52,134.53,134.485,134.51,292200000.0
2009-09-23 09:24:00,134.51,134.55,134.505,134.505,325400000.0
2009-09-23 09:25:00,134.505,134.515,134.485,134.5,430000000.0
2009-09-23 09:26:00,134.505,134.555,134.505,134.515,464700000.0
2009-09-23 09:27:00,134.515,134.525,134.475,134.49,446300000.0
2009-09-23 09:28:00,134.495,134.52,134.47,134.48,437100000.0
2009-09-23 09:29:00,134.475,134.52,134.445,134.495,276000000.0
2009-09-23 09:30:00,134.495,134.56,134.485,134.56,310700000.0
2009-09-23 09:31:00,134.555,134.565,134.515,134.52,501000000.0
2009-09-23 09:32:00,134.525,134.545,134.48,134.485,276700000.0
2009-09-23 09:33:00,134.485,134.525,134.485,134.505,143000000.0
2009-09-23 09:34:00,134.505,134.52,134.495,134.505,80800000.0
2009-09-23 09:35:00,134.505,134.55,134.495,134.515,228700000.0
2009-09-23 09:36:00,134.515,134.54,134.49,134.525,431600000.0
2009-09-23 09:37:00,134.52,134.55,134.51,134.54,380100000.0
2009-09-23 09:38:00,134.54,134.575,134.525,134.535,635500000.0
2009-09-23 09:39:00,134.535,134.57,134.515,134.565,425900000.0
2009-09-23 09:40:00,134.56,134.575,134.545,134.565,377300000.0
2009-09-23 09:41:00,134.565,134.585,134.56,134.58,319800000.0
2009-09-23 09:42:00,134.58,134.6,134.545,134.6,356600000.0
2009-09-23 09:43:00,134.6,134.655,134.59,134.625,529100000.0
2009-09-23 09:44:00,134.625,134.64,134.6,134.6,372800000.0
2009-09-23 09:45:00,134.6,134.6,134.56,134.585,400100000.0
2009-09-23 09:46:00,134.585,134.615,134.56,134.61,283100000.0
2009-09-23 09:47:00,134.61,134.625,134.6,134.6,444400000.0
2009-09-23 09:48:00,134.61,134.615,134.6,134.605,216100000.0
2009-09-23 09:49:00,134.605,134.605,134.545,134.555,367400000.0
2009-09-23 09:50:00,134.56,134.58,134.55,134.55,325800000.0
2009-09-23 09:51:00,134.56,134.56,134.545,134.545,163700000.0
2009-09-23 09:52:00,134.53,134.56,134.53,134.56,283500000.0
2009-09-23 09:53:00,134.56,134.575,134.56,134.57,302100000.0
2009-09-23 09:54:00,134.57,134.58,134.54,134.555,301400001.0
2009-09-23 09:55:00,134.555,134.575,134.545,134.555,103800000.0
2009-09-23 09:56:00,134.555,134.605,134.55,134.605,128900000.0
2009-09-23 09:57:00,134.605,134.605,134.555,134.555,174200000.0
2009-09-23 09:58:00,134.555,134.59,134.54,134.58,467800000.0
2009-09-23 09:59:00,134.58,134.655,134.58,134.655,609700000.0
2009-09-23 10:00:00,134.655,134.655,134.605,134.615,581400001.0
2009-09-23 10:01:00,134.615,134.615,134.565,134.57,482800000.0
2009-09-23 10:02:00,134.565,134.6,134.56,134.59,486000000.0
2009-09-23 10:03:00,134.59,134.59,134.555,134.565,161900000.0
2009-09-23 10:04:00,134.565,134.605,134.56,134.6,154600000.0
2009-09-23 10:05:00,134.605,134.615,134.585,134.585,215400000.0
2009-09-23 10:06:00,134.58,134.6,134.57,134.59,221100000.0
2009-09-23 10:07:00,134.585,134.59,134.57,134.58,208200000.0
2009-09-23 10:08:00,134.585,134.62,134.58,134.605,73900000.0
2009-09-23 10:09:00,134.605,134.635,134.605,134.625,372500000.0
2009-09-23 10:10:00,134.625,134.63,134.59,134.6,402000000.0
2009-09-23 10:11:00,134.595,134.63,134.585,134.625,584800000.0
2009-09-23 10:12:00,134.625,134.65,134.625,134.625,493700000.0
2009-09-23 10:13:00,134.625,134.635,134.62,134.635,227600000.0
2009-09-23 10:14:00,134.635,134.645,134.63,134.635,219800000.0
2009-09-23 10:15:00,134.635,134.64,134.6,134.635,333600000.0
2009-09-23 10:16:00,134.63,134.635,134.625,134.635,200800000.0
2009-09-23 10:17:00,134.63,134.635,134.595,134.615,353700000.0
2009-09-23 10:18:00,134.615,134.655,134.615,134.63,344000000.0
2009-09-23 10:19:00,134.635,134.635,134.615,134.62,284300000.0
2009-09-23 10:20:00,134.62,134.625,134.6,134.625,432500001.0
2009-09-23 10:21:00,134.62,134.635,134.61,134.635,342000000.0
2009-09-23 10:22:00,134.63,134.63,134.6,134.63,310400000.0
2009-09-23 10:23:00,134.62,134.63,134.62,134.625,59200000.0
2009-09-23 10:24:00,134.625,134.625,134.595,134.61,333600000.0
2009-09-23 10:25:00,134.61,134.625,134.6,134.61,258000000.0
2009-09-23 10:26:00,134.61,134.635,134.6,134.625,349000000.0
2009-09-23 10:27:00,134.625,134.645,134.615,134.64,454100000.0
2009-09-23 10:28:00,134.64,134.645,134.62,134.63,360400000.0
2009-09-23 10:29:00,134.625,134.685,134.62,134.66,302400000.0
2009-09-23 10:30:00,134.66,134.695,134.615,134.615,409900000.0
2009-09-23 10:31:00,134.615,134.64,134.59,134.615,585600000.0
2009-09-23 10:32:00,134.615,134.65,134.58,134.585,477500000.0
2009-09-23 10:33:00,134.58,134.615,134.575,134.585,301000000.0
2009-09-23 10:34:00,134.585,134.64,134.585,134.63,341800000.0
2009-09-23 10:35:00,134.635,134.655,134.62,134.62,368300000.0
2009-09-23 10:36:00,134.615,134.645,134.605,134.605,417600000.0
2009-09-23 10:37:00,134.615,134.63,134.595,134.605,592500000.0
2009-09-23 10:38:00,134.6,134.6,134.565,134.57,643030000.0
2009-09-23 10:39:00,134.57,134.575,134.495,134.515,631260002.0
2009-09-23 10:40:00,134.505,134.52,134.475,134.49,234400000.0
2009-09-23 10:41:00,134.49,134.52,134.49,134.515,221300000.0
2009-09-23 10:42:00,134.515,134.52,134.5,134.51,133300000.0
2009-09-23 10:43:00,134.515,134.52,134.48,134.495,425700000.0
2009-09-23 10:44:00,134.495,134.51,134.475,134.505,408700000.0
2009-09-23 10:45:00,134.505,134.555,134.505,134.52,405599999.0
2009-09-23 10:46:00,134.52,134.535,134.515,134.515,434600000.0
2009-09-23 10:47:00,134.52,134.525,134.48,134.48,219800000.0
2009-09-23 10:48:00,134.48,134.48,134.435,134.455,331500000.0
2009-09-23 10:49:00,134.455,134.495,134.455,134.495,485799999.0
2009-09-23 10:50:00,134.495,134.515,134.48,134.515,239500000.0
2009-09-23 10:51:00,134.515,134.54,134.5,134.5,153500000.0
2009-09-23 10:52:00,134.495,134.5,134.455,134.455,214700000.0
2009-09-23 10:53:00,134.455,134.465,134.44,134.44,250000000.0
2009-09-23 10:54:00,134.445,134.475,134.445,134.455,295300000.0
2009-09-23 10:55:00,134.455,134.475,134.44,134.46,274800000.0
2009-09-23 10:56:00,134.455,134.5,134.445,134.485,257500000.0
2009-09-23 10:57:00,134.485,134.49,134.47,134.485,268200000.0
2009-09-23 10:58:00,134.48,134.52,134.47,134.485,208900001.0
2009-09-23 10:59:00,134.49,134.49,134.475,134.485,192900000.0
2009-09-23 11:00:00,134.485,134.525,134.475,134.5,280800000.0
2009-09-23 11:01:00,134.5,134.5,134.46,134.47,336000000.0
2009-09-23 11:02:00,134.47,134.485,134.44,134.44,280200000.0
2009-09-23 11:03:00,134.44,134.45,134.425,134.43,271500000.0
2009-09-23 11:04:00,134.435,134.435,134.405,134.415,430799999.0
2009-09-23 11:05:00,134.415,134.445,134.405,134.44,315700000.0
2009-09-23 11:06:00,134.44,134.46,134.44,134.45,128200000.0
2009-09-23 11:07:00,134.45,134.465,134.44,134.44,341300000.0
2009-09-23 11:08:00,134.44,134.475,134.425,134.46,147000000.0
2009-09-23 11:09:00,134.46,134.5,134.45,134.495,157900000.0
2009-09-23 11:10:00,134.505,134.525,134.475,134.49,213400000.0
2009-09-23 11:11:00,134.485,134.495,134.48,134.495,197100000.0
2009-09-23 11:12:00,134.49,134.5,134.485,134.495,116700000.0
2009-09-23 11:13:00,134.495,134.495,134.485,134.485,283500000.0
2009-09-23 11:14:00,134.485,134.515,134.465,134.495,238600000.0
2009-09-23 11:15:00,134.495,134.525,134.49,134.525,132000000.0
2009-09-23 11:16:00,134.525,134.525,134.505,134.505,193300000.0
2009-09-23 11:17:00,134.505,134.505,134.485,134.485,192400000.0
2009-09-23 11:18:00,134.485,134.49,134.47,134.47,248400000.0
2009-09-23 11:19:00,134.47,134.48,134.46,134.47,278700000.0
2009-09-23 11:20:00,134.465,134.465,134.435,134.445,328000000.0
2009-09-23 11:21:00,134.445,134.495,134.44,134.495,230500000.0
2009-09-23 11:22:00,134.495,134.495,134.46,134.49,91000000.0
2009-09-23 11:23:00,134.49,134.5,134.455,134.485,214600000.0
2009-09-23 11:24:00,134.49,134.51,134.49,134.51,461600000.0
2009-09-23 11:25:00,134.51,134.52,134.5,134.505,216700000.0
2009-09-23 11:26:00,134.51,134.51,134.505,134.51,167300000.0
2009-09-23 11:27:00,134.51,134.51,134.5,134.51,204500000.0
2009-09-23 11:28:00,134.505,134.515,134.48,134.485,560800000.0
2009-09-23 11:29:00,134.48,134.485,134.46,134.465,232400000.0
2009-09-23 11:30:00,134.465,134.485,134.46,134.485,348200000.0
2009-09-23 11:31:00,134.485,134.49,134.455,134.455,187500000.0
2009-09-23 11:32:00,134.455,134.47,134.435,134.44,456700000.0
2009-09-23 11:33:00,134.435,134.475,134.435,134.46,200900000.0
2009-09-23 11:34:00,134.465,134.505,134.46,134.495,470000001.0
2009-09-23 11:35:00,134.5,134.505,134.49,134.495,422100000.0
2009-09-23 11:36:00,134.495,134.505,134.49,134.505,333000000.0
2009-09-23 11:37:00,134.51,134.525,134.495,134.51,495900001.0
2009-09-23 11:38:00,134.51,134.53,134.505,134.525,169000000.0
2009-09-23 11:39:00,134.52,134.555,134.52,134.555,473099999.0
2009-09-23 11:40:00,134.545,134.555,134.53,134.535,166400000.0
2009-09-23 11:41:00,134.535,134.54,134.525,134.535,126600000.0
2009-09-23 11:42:00,134.53,134.575,134.525,134.575,235200000.0
2009-09-23 11:43:00,134.575,134.58,134.555,134.555,218800000.0
2009-09-23 11:44:00,134.565,134.58,134.55,134.56,374000000.0
2009-09-23 11:45:00,134.555,134.56,134.52,134.525,255100000.0
2009-09-23 11:46:00,134.525,134.545,134.52,134.54,271600000.0
2009-09-23 11:47:00,134.535,134.54,134.52,134.525,118400000.0
2009-09-23 11:48:00,134.515,134.535,134.51,134.515,184500000.0
2009-09-23 11:49:00,134.515,134.515,134.47,134.47,203850000.0
2009-09-23 11:50:00,134.475,134.505,134.47,134.485,302820000.0
2009-09-23 11:51:00,134.485,134.51,134.47,134.495,403920000.0
2009-09-23 11:52:00,134.5,134.54,134.49,134.535,383400000.0
2009-09-23 11:53:00,134.54,134.55,134.52,134.53,265600000.0
2009-09-23 11:54:00,134.53,134.53,134.47,134.485,387790000.0
2009-09-23 11:55:00,134.475,134.505,134.47,134.495,334680000.0
2009-09-23 11:56:00,134.495,134.53,134.47,134.525,204750000.0
2009-09-23 11:57:00,134.525,134.55,134.525,134.54,181200000.0
2009-09-23 11:58:00,134.545,134.565,134.535,134.55,381200000.0
2009-09-23 11:59:00,134.55,134.56,134.535,134.55,195800000.0
2009-09-23 12:00:00,134.55,134.58,134.55,134.575,220700000.0
2009-09-23 12:01:00,134.575,134.585,134.565,134.575,188300000.0
2009-09-23 12:02:00,134.58,134.59,134.57,134.575,174199999.0
2009-09-23 12:03:00,134.58,134.605,134.58,134.605,139700000.0
2009-09-23 12:04:00,134.605,134.61,134.585,134.59,247600000.0
2009-09-23 12:05:00,134.595,134.615,134.595,134.61,282900000.0
2009-09-23 12:06:00,134.61,134.615,134.605,134.61,170000000.0
2009-09-23 12:07:00,134.61,134.615,134.58,134.59,311000000.0
2009-09-23 12:08:00,134.59,134.625,134.59,134.625,122500000.0
2009-09-23 12:09:00,134.615,134.655,134.615,134.655,291600000.0
2009-09-23 12:10:00,134.645,134.655,134.62,134.655,275800000.0
2009-09-23 12:11:00,134.655,134.655,134.64,134.64,11900000.0
2009-09-23 12:12:00,134.64,134.655,134.64,134.645,178900000.0
2009-09-23 12:13:00,134.655,134.655,134.64,134.645,30600000.0
2009-09-23 12:14:00,134.645,134.65,134.63,134.64,140300000.0
2009-09-23 12:15:00,134.64,134.645,134.63,134.635,69400000.0
2009-09-23 12:16:00,134.635,134.635,134.62,134.625,106000000.0
2009-09-23 12:17:00,134.625,134.64,134.58,134.62,211900000.0
2009-09-23 12:18:00,134.62,134.625,134.615,134.615,70700000.0
2009-09-23 12:19:00,134.62,134.62,134.595,134.595,82000000.0
2009-09-23 12:20:00,134.6,134.75,134.595,134.75,626100001.0
2009-09-23 12:21:00,134.75,134.76,134.715,134.715,324900000.0
2009-09-23 12:22:00,134.715,134.75,134.715,134.74,431900000.0
2009-09-23 12:23:00,134.745,134.865,134.74,134.835,599000000.0
2009-09-23 12:24:00,134.84,134.85,134.785,134.785,763899999.0
2009-09-23 12:25:00,134.8,134.8,134.76,134.775,458500000.0
2009-09-23 12:26:00,134.775,134.81,134.76,134.765,449399999.0
2009-09-23 12:27:00,134.77,134.805,134.745,134.805,510400000.0
2009-09-23 12:28:00,134.805,134.805,134.77,134.775,324100000.0
2009-09-23 12:29:00,134.775,134.795,134.77,134.78,317600000.0
2009-09-23 12:30:00,134.78,134.815,134.765,134.8,330500000.0
2009-09-23 12:31:00,134.8,134.81,134.79,134.8,327600000.0
2009-09-23 12:32:00,134.8,134.85,134.795,134.84,398900001.0
2009-09-23 12:33:00,134.84,134.85,134.83,134.835,305500000.0
2009-09-23 12:34:00,134.835,134.845,134.835,134.84,169400000.0
2009-09-23 12:35:00,134.84,134.85,134.825,134.835,216200000.0
2009-09-23 12:36:00,134.84,134.85,134.825,134.845,195200000.0
2009-09-23 12:37:00,134.85,134.87,134.82,134.85,302700000.0
2009-09-23 12:38:00,134.86,134.86,134.8,134.83,417400000.0
2009-09-23 12:39:00,134.83,134.84,134.795,134.835,309000000.0
2009-09-23 12:40:00,134.83,134.86,134.8,134.85,292900000.0
2009-09-23 12:41:00,134.845,134.885,134.845,134.88,299700000.0
2009-09-23 12:42:00,134.875,134.895,134.865,134.885,173500000.0
2009-09-23 12:43:00,134.885,135.025,134.875,134.995,621300000.0
2009-09-23 12:44:00,134.995,135.025,134.95,134.955,435100000.0
2009-09-23 12:45:00,134.955,134.96,134.92,134.955,346600000.0
2009-09-23 12:46:00,134.955,135.06,134.955,135.015,354800000.0
2009-09-23 12:47:00,135.015,135.015,134.99,134.99,237700000.0
2009-09-23 12:48:00,134.99,135.005,134.975,135.0,416800000.0
2009-09-23 12:49:00,135.0,135.01,134.995,135.005,154800000.0
2009-09-23 12:50:00,134.985,135.015,134.98,135.01,309000000.0
2009-09-23 12:51:00,135.01,135.025,135.0,135.025,228500000.0
2009-09-23 12:52:00,135.025,135.06,135.02,135.025,304800000.0
2009-09-23 12:53:00,135.025,135.045,135.0,135.0,333200000.0
2009-09-23 12:54:00,135.0,135.015,134.995,134.995,380500000.0
2009-09-23 12:55:00,134.995,134.995,134.98,134.995,124500000.0
2009-09-23 12:56:00,135.0,135.015,134.975,134.975,299699999.0
2009-09-23 12:57:00,134.975,134.975,134.92,134.92,271300000.0
2009-09-23 12:58:00,134.91,134.915,134.87,134.9,337600000.0
2009-09-23 12:59:00,134.905,134.93,134.9,134.9,329000000.0
2009-09-23 13:00:00,134.905,134.945,134.89,134.945,327500000.0
2009-09-23 13:01:00,134.96,134.995,134.955,134.975,227600000.0
2009-09-23 13:02:00,134.975,134.99,134.95,134.985,190100000.0
2009-09-23 13:03:00,134.985,135.02,134.98,135.015,274900000.0
2009-09-23 13:04:00,135.015,135.025,134.965,134.995,451600000.0
2009-09-23 13:05:00,134.995,135.01,134.985,135.005,350799998.0
2009-09-23 13:06:00,135.005,135.03,134.98,134.995,342200000.0
2009-09-23 13:07:00,134.99,134.995,134.97,134.99,284400000.0
2009-09-23 13:08:00,134.985,135.015,134.98,135.01,97700000.0
2009-09-23 13:09:00,135.01,135.01,134.96,134.96,317200000.0
2009-09-23 13:10:00,134.96,134.97,134.92,134.95,298200000.0
2009-09-23 13:11:00,134.95,134.98,134.945,134.965,180600000.0
2009-09-23 13:12:00,134.965,134.985,134.965,134.985,237900000.0
2009-09-23 13:13:00,134.985,134.985,134.975,134.975,225300000.0
2009-09-23 13:14:00,134.975,134.995,134.945,134.975,290400000.0
2009-09-23 13:15:00,134.975,134.995,134.965,134.975,185400000.0
2009-09-23 13:16:00,134.975,134.995,134.975,134.99,178500000.0
2009-09-23 13:17:00,134.99,134.99,134.965,134.965,159100000.0
2009-09-23 13:18:00,134.975,134.975,134.955,134.97,198599999.0
2009-09-23 13:19:00,134.97,134.98,134.965,134.97,65900000.0
2009-09-23 13:20:00,134.97,134.97,134.94,134.95,180900000.0
2009-09-23 13:21:00,134.95,134.95,134.935,134.935,142700000.0
2009-09-23 13:22:00,134.935,134.95,134.93,134.945,102600000.0
2009-09-23 13:23:00,134.94,134.945,134.915,134.935,206200000.0
2009-09-23 13:24:00,134.935,134.945,134.935,134.945,77200000.0
2009-09-23 13:25:00,134.935,134.935,134.925,134.935,136500000.0
2009-09-23 13:26:00,134.94,134.945,134.925,134.935,144000000.0
2009-09-23 13:27:00,134.93,134.935,134.915,134.915,80900000.0
2009-09-23 13:28:00,134.91,134.93,134.9,134.93,251600000.0
2009-09-23 13:29:00,134.93,134.955,134.92,134.955,207300000.0
2009-09-23 13:30:00,134.955,134.975,134.94,134.955,495100000.0
2009-09-23 13:31:00,134.96,134.965,134.945,134.955,258300000.0
2009-09-23 13:32:00,134.955,134.965,134.945,134.95,206100000.0
2009-09-23 13:33:00,134.955,134.965,134.94,134.94,171499998.0
2009-09-23 13:34:00,134.94,134.955,134.94,134.955,170500002.0
2009-09-23 13:35:00,134.955,134.965,134.945,134.95,212200000.0
2009-09-23 13:36:00,134.95,134.95,134.93,134.945,321300000.0
2009-09-23 13:37:00,134.945,134.965,134.945,134.965,99700000.0
2009-09-23 13:38:00,134.965,134.975,134.96,134.975,67600000.0
2009-09-23 13:39:00,134.96,134.985,134.96,134.985,116600000.0
2009-09-23 13:40:00,134.985,134.985,134.955,134.97,96600000.0
2009-09-23 13:41:00,134.97,134.985,134.965,134.975,267500000.0
2009-09-23 13:42:00,134.975,134.98,134.95,134.955,170900000.0
2009-09-23 13:43:00,134.955,134.96,134.95,134.96,56300000.0
2009-09-23 13:44:00,134.96,134.965,134.96,134.96,39400000.0
2009-09-23 13:45:00,134.96,134.975,134.955,134.97,143600000.0
2009-09-23 13:46:00,134.97,134.99,134.965,134.975,243500000.0
2009-09-23 13:47:00,134.98,134.98,134.955,134.975,96000000.0
2009-09-23 13:48:00,134.975,134.985,134.96,134.965,103100000.0
2009-09-23 13:49:00,134.965,134.975,134.96,134.97,174600000.0
2009-09-23 13:50:00,134.965,134.965,134.95,134.95,143600000.0
2009-09-23 13:51:00,134.95,134.96,134.92,134.93,162700000.0
2009-09-23 13:52:00,134.92,134.94,134.92,134.93,145600000.0
2009-09-23 13:53:00,134.935,134.94,134.935,134.935,73100000.0
2009-09-23 13:54:00,134.935,134.935,134.905,134.915,103600000.0
2009-09-23 13:55:00,134.915,134.935,134.915,134.925,194400000.0
2009-09-23 13:56:00,134.925,134.935,134.905,134.93,168300000.0
2009-09-23 13:57:00,134.93,134.93,134.905,134.91,118500000.0
2009-09-23 13:58:00,134.905,134.905,134.905,134.905,111400000.0
2009-09-23 13:59:00,134.905,134.935,134.905,134.93,262100000.0
2009-09-23 14:00:00,134.935,134.935,134.92,134.925,151700000.0
2009-09-23 14:01:00,134.925,134.945,134.92,134.94,236900000.0
2009-09-23 14:02:00,134.94,134.96,134.94,134.95,201300000.0
2009-09-23 14:03:00,134.945,134.95,134.945,134.945,354800000.0
2009-09-23 14:04:00,134.945,134.96,134.915,134.925,414100000.0
2009-09-23 14:05:00,134.93,134.965,134.92,134.95,190900000.0
2009-09-23 14:06:00,134.95,134.965,134.935,134.935,352400000.0
2009-09-23 14:07:00,134.935,134.935,134.91,134.915,252400000.0
2009-09-23 14:08:00,134.915,134.925,134.905,134.91,140700000.0
2009-09-23 14:09:00,134.91,134.925,134.85,134.86,296900000.0
2009-09-23 14:10:00,134.86,134.9,134.855,134.89,263400000.0
2009-09-23 14:11:00,134.885,134.945,134.885,134.925,397500000.0
2009-09-23 14:12:00,134.925,134.94,134.925,134.935,284100000.0
2009-09-23 14:13:00,134.935,134.955,134.935,134.935,101300000.0
2009-09-23 14:14:00,134.935,134.965,134.935,134.965,168900000.0
2009-09-23 14:15:00,134.965,134.99,134.94,134.98,236800000.0
2009-09-23 14:16:00,134.975,134.99,134.95,134.98,408500000.0
2009-09-23 14:17:00,134.98,134.98,134.945,134.945,378099999.0
2009-09-23 14:18:00,134.945,134.965,134.945,134.95,234600000.0
2009-09-23 14:19:00,134.95,134.955,134.915,134.925,293400000.0
2009-09-23 14:20:00,134.93,134.93,134.85,134.87,316500000.0
2009-09-23 14:21:00,134.87,134.915,134.865,134.905,303200000.0
2009-09-23 14:22:00,134.895,134.925,134.88,134.92,432000000.0
2009-09-23 14:23:00,134.92,134.96,134.92,134.94,180000000.0
2009-09-23 14:24:00,134.94,134.965,134.92,134.92,218600000.0
2009-09-23 14:25:00,134.92,134.945,134.915,134.945,347300000.0
2009-09-23 14:26:00,134.945,134.985,134.94,134.98,273600000.0
2009-09-23 14:27:00,134.98,134.99,134.965,134.97,335200000.0
2009-09-23 14:28:00,134.975,134.995,134.93,134.94,483400000.0
2009-09-23 14:29:00,134.945,134.975,134.94,134.955,385100000.0
2009-09-23 14:30:00,134.955,134.98,134.925,134.935,235400000.0
2009-09-23 14:31:00,134.945,134.95,134.915,134.915,251100000.0
2009-09-23 14:32:00,134.915,134.94,134.895,134.915,293100000.0
2009-09-23 14:33:00,134.925,134.94,134.9,134.905,290200000.0
2009-09-23 14:34:00,134.905,134.95,134.895,134.945,355800000.0
2009-09-23 14:35:00,134.945,134.965,134.905,134.92,489999999.0
2009-09-23 14:36:00,134.92,134.955,134.92,134.925,428400000.0
2009-09-23 14:37:00,134.925,134.95,134.925,134.94,269300000.0
2009-09-23 14:38:00,134.935,134.945,134.915,134.915,227300000.0
2009-09-23 14:39:00,134.915,134.94,134.905,134.94,351199999.0
2009-09-23 14:40:00,134.94,134.95,134.925,134.945,339500000.0
2009-09-23 14:41:00,134.945,134.96,134.925,134.93,455000000.0
2009-09-23 14:42:00,134.93,134.935,134.905,134.905,320200000.0
2009-09-23 14:43:00,134.905,134.945,134.905,134.94,180100000.0
2009-09-23 14:44:00,134.935,134.99,134.935,134.955,370100000.0
2009-09-23 14:45:00,134.955,134.985,134.95,134.97,458300000.0
2009-09-23 14:46:00,134.97,134.995,134.965,134.985,353800000.0
2009-09-23 14:47:00,134.98,135.0,134.975,134.985,329700000.0
2009-09-23 14:48:00,134.985,134.99,134.91,134.94,380000000.0
2009-09-23 14:49:00,134.94,134.94,134.91,134.925,260500000.0
2009-09-23 14:50:00,134.92,134.935,134.91,134.93,224700000.0
2009-09-23 14:51:00,134.93,134.96,134.93,134.96,102700000.0
2009-09-23 14:52:00,134.955,135.0,134.945,134.975,461900000.0
2009-09-23 14:53:00,134.975,134.975,134.945,134.95,167100000.0
2009-09-23 14:54:00,134.95,134.965,134.935,134.935,330000000.0
2009-09-23 14:55:00,134.935,134.965,134.93,134.965,273600000.0
2009-09-23 14:56:00,134.965,134.975,134.955,134.965,242000000.0
2009-09-23 14:57:00,134.965,134.975,134.945,134.975,428400000.0
2009-09-23 14:58:00,134.97,134.975,134.95,134.955,486999999.0
2009-09-23 14:59:00,134.96,134.965,134.935,134.94,318000000.0
2009-09-23 15:00:00,134.935,134.95,134.93,134.935,247700000.0
2009-09-23 15:01:00,134.94,134.95,134.925,134.935,418100000.0
2009-09-23 15:02:00,134.93,134.96,134.925,134.94,150400000.0
2009-09-23 15:03:00,134.94,134.955,134.925,134.945,222100000.0
2009-09-23 15:04:00,134.955,134.975,134.95,134.955,219800000.0
2009-09-23 15:05:00,134.955,134.955,134.93,134.94,95800000.0
2009-09-23 15:06:00,134.94,134.965,134.935,134.96,139000000.0
2009-09-23 15:07:00,134.96,134.985,134.955,134.97,141500000.0
2009-09-23 15:08:00,134.97,134.985,134.955,134.96,73200000.0
2009-09-23 15:09:00,134.96,134.975,134.955,134.97,221800000.0
2009-09-23 15:10:00,134.965,134.98,134.955,134.97,177700000.0
2009-09-23 15:11:00,134.97,135.03,134.955,135.015,276200000.0
2009-09-23 15:12:00,135.025,135.05,135.015,135.04,350500000.0
2009-09-23 15:13:00,135.035,135.055,135.035,135.04,312900000.0
2009-09-23 15:14:00,135.045,135.045,135.015,135.025,419199999.0
2009-09-23 15:15:00,135.025,135.035,135.005,135.015,405600000.0
2009-09-23 15:16:00,135.015,135.025,134.985,135.0,367500000.0
2009-09-23 15:17:00,135.005,135.015,134.99,135.01,270800000.0
2009-09-23 15:18:00,135.015,135.02,135.01,135.02,398200000.0
2009-09-23 15:19:00,135.02,135.025,135.005,135.02,243700000.0
2009-09-23 15:20:00,135.015,135.05,135.005,135.035,354300000.0
2009-09-23 15:21:00,135.025,135.05,135.02,135.045,390699999.0
2009-09-23 15:22:00,135.045,135.065,135.045,135.065,251400000.0
2009-09-23 15:23:00,135.065,135.085,135.045,135.07,353000000.0
2009-09-23 15:24:00,135.07,135.09,135.07,135.085,343500000.0
2009-09-23 15:25:00,135.09,135.1,135.08,135.08,194700000.0
2009-09-23 15:26:00,135.08,135.105,135.07,135.085,328100000.0
2009-09-23 15:27:00,135.075,135.08,135.055,135.065,305900000.0
2009-09-23 15:28:00,135.07,135.095,135.07,135.085,352900000.0
2009-09-23 15:29:00,135.09,135.09,135.05,135.055,321500000.0
2009-09-23 15:30:00,135.06,135.07,135.03,135.055,435800000.0
2009-09-23 15:31:00,135.055,135.07,135.045,135.045,319400000.0
2009-09-23 15:32:00,135.045,135.055,135.02,135.045,301700000.0
2009-09-23 15:33:00,135.045,135.095,135.045,135.085,442500000.0
2009-09-23 15:34:00,135.08,135.085,135.05,135.05,373000000.0
2009-09-23 15:35:00,135.05,135.05,135.02,135.035,281700000.0
2009-09-23 15:36:00,135.03,135.055,135.02,135.025,316800000.0
2009-09-23 15:37:00,135.025,135.07,135.025,135.065,405400000.0
2009-09-23 15:38:00,135.065,135.07,135.02,135.03,111500000.0
2009-09-23 15:39:00,135.035,135.06,135.025,135.04,214800000.0
2009-09-23 15:40:00,135.04,135.055,135.01,135.045,364999999.0
2009-09-23 15:41:00,135.045,135.075,135.03,135.075,282300000.0
2009-09-23 15:42:00,135.075,135.11,135.065,135.105,520400000.0
2009-09-23 15:43:00,135.105,135.15,135.105,135.125,345000000.0
2009-09-23 15:44:00,135.125,135.145,135.1,135.13,319300000.0
2009-09-23 15:45:00,135.13,135.145,135.095,135.095,246800000.0
2009-09-23 15:46:00,135.09,135.105,135.075,135.085,280600000.0
2009-09-23 15:47:00,135.09,135.14,135.075,135.105,506400000.0
2009-09-23 15:48:00,135.105,135.12,135.085,135.095,335400000.0
2009-09-23 15:49:00,135.095,135.115,135.095,135.11,261500000.0
2009-09-23 15:50:00,135.115,135.12,135.08,135.09,411000000.0
2009-09-23 15:51:00,135.085,135.095,135.065,135.07,294099999.0
2009-09-23 15:52:00,135.075,135.085,135.05,135.055,398000000.0
2009-09-23 15:53:00,135.055,135.06,135.02,135.045,371800000.0
2009-09-23 15:54:00,135.035,135.045,135.01,135.03,377500000.0
2009-09-23 15:55:00,135.03,135.04,134.995,135.02,609600000.0
2009-09-23 15:56:00,135.03,135.04,134.995,134.995,541300000.0
2009-09-23 15:57:00,135.005,135.11,135.0,135.09,461700000.0
2009-09-23 15:58:00,135.095,135.105,135.04,135.04,400700000.0
2009-09-23 15:59:00,135.04,135.065,135.02,135.055,328200000.0
2009-09-23 16:00:00,135.06,135.1,135.035,135.08,384300000.0
2009-09-23 16:01:00,135.08,135.11,135.05,135.05,446700000.0
2009-09-23 16:02:00,135.05,135.065,135.03,135.035,363200000.0
2009-09-23 16:03:00,135.035,135.05,135.01,135.03,334800000.0
2009-09-23 16:04:00,135.035,135.055,135.02,135.055,357900000.0
2009-09-23 16:05:00,135.055,135.085,135.045,135.05,382700000.0
2009-09-23 16:06:00,135.05,135.07,135.035,135.04,373400001.0
2009-09-23 16:07:00,135.04,135.055,135.03,135.035,513999999.0
2009-09-23 16:08:00,135.035,135.05,135.035,135.045,309200000.0
2009-09-23 16:09:00,135.045,135.075,135.035,135.05,348800000.0
2009-09-23 16:10:00,135.055,135.065,135.035,135.055,302000000.0
2009-09-23 16:11:00,135.055,135.075,135.04,135.065,289700000.0
2009-09-23 16:12:00,135.07,135.095,135.055,135.07,410699999.0
2009-09-23 16:13:00,135.07,135.08,135.06,135.065,524900000.0
2009-09-23 16:14:00,135.065,135.07,135.05,135.055,342200000.0
2009-09-23 16:15:00,135.055,135.065,135.01,135.025,336900000.0
2009-09-23 16:16:00,135.03,135.08,135.03,135.035,446400000.0
2009-09-23 16:17:00,135.035,135.095,135.035,135.095,253700000.0
2009-09-23 16:18:00,135.095,135.095,135.065,135.08,286700000.0
2009-09-23 16:19:00,135.08,135.105,135.065,135.1,409000000.0
2009-09-23 16:20:00,135.1,135.1,135.055,135.06,362400000.0
2009-09-23 16:21:00,135.055,135.055,135.035,135.045,170300000.0
2009-09-23 16:22:00,135.05,135.05,135.02,135.02,295800000.0
2009-09-23 16:23:00,135.015,135.05,135.015,135.02,216900000.0
2009-09-23 16:24:00,135.02,135.055,135.005,135.025,229900000.0
2009-09-23 16:25:00,135.025,135.045,135.02,135.035,237400000.0
2009-09-23 16:26:00,135.035,135.04,135.02,135.025,149800000.0
2009-09-23 16:27:00,135.025,135.045,135.015,135.03,316500000.0
2009-09-23 16:28:00,135.03,135.06,135.025,135.04,256800000.0
2009-09-23 16:29:00,135.04,135.045,135.015,135.04,272200000.0
2009-09-23 16:30:00,135.04,135.04,134.95,134.975,459100000.0
2009-09-23 16:31:00,134.975,135.005,134.965,134.995,348600000.0
2009-09-23 16:32:00,134.995,135.03,134.99,135.005,228000000.0
2009-09-23 16:33:00,135.005,135.025,134.995,135.025,403000000.0
2009-09-23 16:34:00,135.015,135.025,134.96,134.97,262300000.0
2009-09-23 16:35:00,134.975,134.985,134.955,134.96,294800000.0
2009-09-23 16:36:00,134.96,134.975,134.935,134.94,319800000.0
2009-09-23 16:37:00,134.94,134.98,134.94,134.945,310400000.0
2009-09-23 16:38:00,134.945,134.97,134.91,134.925,479900000.0
2009-09-23 16:39:00,134.925,134.95,134.915,134.925,367700000.0
2009-09-23 16:40:00,134.925,134.955,134.915,134.95,321000000.0
2009-09-23 16:41:00,134.945,134.955,134.88,134.91,467500000.0
2009-09-23 16:42:00,134.91,134.925,134.89,134.915,319400000.0
2009-09-23 16:43:00,134.915,134.935,134.89,134.935,287400000.0
2009-09-23 16:44:00,134.935,134.965,134.915,134.955,379800000.0
2009-09-23 16:45:00,134.955,134.955,134.91,134.915,325100000.0
2009-09-23 16:46:00,134.915,134.93,134.9,134.92,387100000.0
2009-09-23 16:47:00,134.915,134.92,134.905,134.905,176200000.0
2009-09-23 16:48:00,134.905,134.925,134.9,134.905,347200000.0
2009-09-23 16:49:00,134.905,134.925,134.895,134.92,393100000.0
2009-09-23 16:50:00,134.925,134.94,134.905,134.925,214400000.0
2009-09-23 16:51:00,134.93,134.95,134.915,134.95,292900000.0
2009-09-23 16:52:00,134.95,134.97,134.94,134.965,333300000.0
2009-09-23 16:53:00,134.97,134.99,134.95,134.99,439900000.0
2009-09-23 16:54:00,134.985,134.99,134.955,134.98,542900000.0
2009-09-23 16:55:00,134.975,135.0,134.97,134.97,347700000.0
2009-09-23 16:56:00,134.975,134.98,134.94,134.94,366400000.0
2009-09-23 16:57:00,134.94,134.99,134.93,134.99,232600000.0
2009-09-23 16:58:00,134.99,135.02,134.99,135.015,324500000.0
2009-09-23 16:59:00,135.015,135.055,135.01,135.055,262600000.0
2009-09-23 17:00:00,135.055,135.06,135.01,135.025,413800000.0
2009-09-23 17:01:00,135.02,135.025,135.0,135.025,272900000.0
2009-09-23 17:02:00,135.02,135.025,135.005,135.015,262200000.0
2009-09-23 17:03:00,135.02,135.025,135.005,135.02,191400000.0
2009-09-23 17:04:00,135.015,135.015,134.995,135.0,266600000.0
2009-09-23 17:05:00,134.995,135.01,134.99,135.005,175200000.0
2009-09-23 17:06:00,135.01,135.05,134.99,135.04,428600000.0
2009-09-23 17:07:00,135.04,135.055,135.035,135.05,278300000.0
2009-09-23 17:08:00,135.05,135.065,135.025,135.03,261300000.0
2009-09-23 17:09:00,135.025,135.055,135.005,135.04,319900000.0
2009-09-23 17:10:00,135.05,135.06,135.025,135.035,197300000.0
2009-09-23 17:11:00,135.035,135.035,135.005,135.02,323500000.0
2009-09-23 17:12:00,135.02,135.03,134.98,134.985,193500000.0
2009-09-23 17:13:00,134.985,134.985,134.945,134.965,236900000.0
2009-09-23 17:14:00,134.965,134.98,134.95,134.955,216400000.0
2009-09-23 17:15:00,134.96,134.975,134.945,134.955,171600000.0
2009-09-23 17:16:00,134.955,134.98,134.945,134.97,212700000.0
2009-09-23 17:17:00,134.97,134.98,134.95,134.975,202400000.0
2009-09-23 17:18:00,134.98,134.99,134.975,134.99,124800000.0
2009-09-23 17:19:00,134.99,135.0,134.955,134.96,189200000.0
2009-09-23 17:20:00,134.96,134.985,134.955,134.985,104600000.0
2009-09-23 17:21:00,134.995,135.03,134.99,135.015,275300000.0
2009-09-23 17:22:00,135.015,135.02,134.995,135.01,235700000.0
2009-09-23 17:23:00,135.01,135.02,134.99,135.015,412600000.0
2009-09-23 17:24:00,135.015,135.03,135.015,135.03,204000000.0
2009-09-23 17:25:00,135.025,135.045,135.02,135.045,282700000.0
2009-09-23 17:26:00,135.045,135.055,135.015,135.025,235600000.0
2009-09-23 17:27:00,135.02,135.065,135.015,135.055,340900000.0
2009-09-23 17:28:00,135.06,135.065,135.03,135.055,328800000.0
2009-09-23 17:29:00,135.055,135.07,135.03,135.05,207800000.0
2009-09-23 17:30:00,135.055,135.075,135.045,135.045,303400000.0
2009-09-23 17:31:00,135.045,135.08,135.045,135.08,259800000.0
2009-09-23 17:32:00,135.08,135.08,135.045,135.055,455800000.0
2009-09-23 17:33:00,135.055,135.055,135.015,135.015,499600000.0
2009-09-23 17:34:00,135.02,135.03,134.995,135.005,240100000.0
2009-09-23 17:35:00,135.005,135.02,135.0,135.02,176000000.0
2009-09-23 17:36:00,135.025,135.025,135.005,135.02,192800000.0
2009-09-23 17:37:00,135.02,135.025,135.005,135.015,169100000.0
2009-09-23 17:38:00,135.015,135.035,135.005,135.01,133000000.0
2009-09-23 17:39:00,135.015,135.035,134.96,134.96,224100000.0
2009-09-23 17:40:00,134.96,134.99,134.925,134.935,548500000.0
2009-09-23 17:41:00,134.935,134.955,134.905,134.91,653200000.0
2009-09-23 17:42:00,134.91,134.98,134.885,134.97,632600000.0
2009-09-23 17:43:00,134.965,134.975,134.945,134.965,285800000.0
2009-09-23 17:44:00,134.97,134.995,134.945,134.975,391600000.0
2009-09-23 17:45:00,134.98,134.98,134.93,134.945,424400000.0
2009-09-23 17:46:00,134.945,134.98,134.935,134.97,303700000.0
2009-09-23 17:47:00,134.97,134.97,134.825,134.855,389400000.0
2009-09-23 17:48:00,134.855,134.885,134.835,134.865,406600000.0
2009-09-23 17:49:00,134.86,134.9,134.86,134.875,316500000.0
2009-09-23 17:50:00,134.87,134.9,134.86,134.895,381500000.0
2009-09-23 17:51:00,134.895,134.895,134.87,134.885,343200000.0
2009-09-23 17:52:00,134.885,134.905,134.87,134.875,213000000.0
2009-09-23 17:53:00,134.875,134.89,134.87,134.88,320900000.0
2009-09-23 17:54:00,134.88,134.905,134.875,134.9,220400000.0
2009-09-23 17:55:00,134.895,134.915,134.875,134.89,521500000.0
2009-09-23 17:56:00,134.895,134.9,134.865,134.89,266600000.0
2009-09-23 17:57:00,134.89,134.9,134.87,134.875,153300000.0
2009-09-23 17:58:00,134.88,134.9,134.875,134.88,146600000.0
2009-09-23 17:59:00,134.88,134.91,134.875,134.905,228500000.0
2009-09-23 18:00:00,134.905,134.94,134.9,134.93,176800000.0
2009-09-23 18:01:00,134.925,134.955,134.925,134.935,266000000.0
2009-09-23 18:02:00,134.925,134.94,134.91,134.925,294800000.0
2009-09-23 18:03:00,134.93,134.985,134.925,134.955,471400000.0
2009-09-23 18:04:00,134.95,134.965,134.94,134.955,331800000.0
2009-09-23 18:05:00,134.965,134.965,134.92,134.945,223200000.0
2009-09-23 18:06:00,134.945,134.955,134.925,134.95,174200000.0
2009-09-23 18:07:00,134.945,134.965,134.945,134.955,105500000.0
2009-09-23 18:08:00,134.955,134.955,134.945,134.945,111700000.0
2009-09-23 18:09:00,134.945,134.95,134.935,134.95,80600000.0
2009-09-23 18:10:00,134.95,134.955,134.91,134.92,186000000.0
2009-09-23 18:11:00,134.92,134.92,134.89,134.89,140800000.0
2009-09-23 18:12:00,134.89,134.9,134.885,134.885,77400000.0
2009-09-23 18:13:00,134.885,134.915,134.885,134.915,242800000.0
2009-09-23 18:14:00,134.915,134.915,134.915,134.915,56400000.0
2009-09-23 18:15:00,134.915,134.93,134.9,134.93,149100000.0
2009-09-23 18:16:00,134.93,134.955,134.93,134.945,191300000.0
2009-09-23 18:17:00,134.94,134.945,134.925,134.94,214499998.0
2009-09-23 18:18:00,134.945,134.95,134.94,134.94,51000000.0
2009-09-23 18:19:00,134.945,134.985,134.945,134.965,380200000.0
2009-09-23 18:20:00,134.965,134.98,134.955,134.955,147500000.0
2009-09-23 18:21:00,134.96,134.965,134.935,134.955,352300000.0
2009-09-23 18:22:00,134.955,134.96,134.955,134.955,194500000.0
2009-09-23 18:23:00,134.955,134.965,134.93,134.94,268900000.0
2009-09-23 18:24:00,134.935,134.955,134.935,134.94,193900000.0
2009-09-23 18:25:00,134.945,134.945,134.925,134.945,95200000.0
2009-09-23 18:26:00,134.945,134.965,134.93,134.96,382100000.0
2009-09-23 18:27:00,134.96,134.975,134.955,134.965,156900000.0
2009-09-23 18:28:00,134.965,134.97,134.95,134.96,210200000.0
2009-09-23 18:29:00,134.96,134.965,134.955,134.96,123800000.0
2009-09-23 18:30:00,134.96,135.0,134.96,135.0,164100000.0
2009-09-23 18:31:00,135.005,135.005,134.975,134.98,94600000.0
2009-09-23 18:32:00,134.975,134.995,134.975,134.985,200800000.0
2009-09-23 18:33:00,134.99,134.995,134.975,134.985,155900000.0
2009-09-23 18:34:00,134.985,134.995,134.955,134.96,110600000.0
2009-09-23 18:35:00,134.955,134.96,134.95,134.96,265000000.0
2009-09-23 18:36:00,134.955,134.965,134.93,134.945,166500000.0
2009-09-23 18:37:00,134.945,134.945,134.935,134.935,49300000.0
2009-09-23 18:38:00,134.935,134.94,134.935,134.935,178400000.0
2009-09-23 18:39:00,134.935,134.97,134.935,134.95,156000000.0
2009-09-23 18:40:00,134.95,134.97,134.95,134.955,150300000.0
2009-09-23 18:41:00,134.965,134.965,134.945,134.955,136700000.0
2009-09-23 18:42:00,134.955,134.99,134.955,134.975,249200000.0
2009-09-23 18:43:00,134.975,135.01,134.975,135.005,185300000.0
2009-09-23 18:44:00,135.005,135.005,134.965,134.975,163200000.0
2009-09-23 18:45:00,134.975,134.985,134.975,134.985,152500000.0
2009-09-23 18:46:00,134.985,135.01,134.985,134.995,284200000.0
2009-09-23 18:47:00,135.0,135.005,134.995,134.995,16700000.0
2009-09-23 18:48:00,134.995,134.995,134.975,134.98,146800000.0
2009-09-23 18:49:00,134.98,135.0,134.98,134.99,146000000.0
2009-09-23 18:50:00,134.99,135.005,134.985,134.985,340200000.0
2009-09-23 18:51:00,134.985,134.99,134.955,134.965,338400000.0
2009-09-23 18:52:00,134.965,134.97,134.94,134.95,202900000.0
2009-09-23 18:53:00,134.95,134.97,134.95,134.955,143000000.0
2009-09-23 18:54:00,134.955,134.965,134.95,134.965,50600000.0
2009-09-23 18:55:00,134.965,134.99,134.955,134.985,136600000.0
2009-09-23 18:56:00,134.985,134.99,134.975,134.975,100100000.0
2009-09-23 18:57:00,134.975,134.98,134.96,134.98,85000000.0
2009-09-23 18:58:00,134.985,134.99,134.975,134.99,218000000.0
2009-09-23 18:59:00,134.99,135.015,134.99,135.01,223100000.0
2009-09-23 19:00:00,135.01,135.02,134.975,134.985,257500000.0
2009-09-23 19:01:00,134.985,135.02,134.975,135.02,213800000.0
2009-09-23 19:02:00,135.02,135.035,135.005,135.005,198700000.0
2009-09-23 19:03:00,135.005,135.03,135.005,135.015,193700000.0
2009-09-23 19:04:00,135.035,135.055,135.03,135.05,295000000.0
2009-09-23 19:05:00,135.045,135.075,135.02,135.05,292300000.0
2009-09-23 19:06:00,135.05,135.095,135.04,135.065,115800000.0
2009-09-23 19:07:00,135.065,135.085,135.065,135.075,214900000.0
2009-09-23 19:08:00,135.075,135.075,135.035,135.035,73500000.0
2009-09-23 19:09:00,135.035,135.075,135.03,135.07,198900000.0
2009-09-23 19:10:00,135.07,135.085,135.065,135.07,188400000.0
2009-09-23 19:11:00,135.07,135.1,135.055,135.1,318400000.0
2009-09-23 19:12:00,135.1,135.11,135.1,135.1,49900000.0
2009-09-23 19:13:00,135.1,135.1,135.075,135.08,75200000.0
2009-09-23 19:14:00,135.08,135.085,135.07,135.075,93300000.0
2009-09-23 19:15:00,135.075,135.08,135.065,135.075,175500000.0
2009-09-23 19:16:00,135.075,135.11,135.065,135.1,203700000.0
2009-09-23 19:17:00,135.1,135.1,135.055,135.07,170000000.0
2009-09-23 19:18:00,135.07,135.095,135.06,135.085,256400000.0
2009-09-23 19:19:00,135.08,135.085,135.065,135.065,165500000.0
2009-09-23 19:20:00,135.065,135.075,135.055,135.06,204700000.0
2009-09-23 19:21:00,135.06,135.075,135.05,135.07,307099999.0
2009-09-23 19:22:00,135.07,135.07,135.05,135.05,69700000.0
2009-09-23 19:23:00,135.05,135.05,134.99,134.99,121000000.0
2009-09-23 19:24:00,134.99,135.015,134.99,135.01,37800000.0
2009-09-23 19:25:00,135.01,135.015,134.99,134.99,87500000.0
2009-09-23 19:26:00,134.99,135.015,134.99,135.015,48000000.0
2009-09-23 19:27:00,135.01,135.02,135.005,135.015,64500000.0
2009-09-23 19:28:00,135.015,135.04,135.005,135.02,209299999.0
2009-09-23 19:29:00,135.02,135.02,135.01,135.015,399500000.0
2009-09-23 19:30:00,135.01,135.065,135.01,135.065,107000000.0
2009-09-23 19:31:00,135.065,135.085,135.065,135.08,74600000.0
2009-09-23 19:32:00,135.09,135.1,135.06,135.075,277600000.0
2009-09-23 19:33:00,135.075,135.08,135.06,135.06,116400000.0
2009-09-23 19:34:00,135.06,135.06,135.0,135.015,99000000.0
2009-09-23 19:35:00,135.02,135.06,135.02,135.05,165900000.0
2009-09-23 19:36:00,135.055,135.065,135.05,135.06,200100000.0
2009-09-23 19:37:00,135.06,135.08,135.05,135.055,247100000.0
2009-09-23 19:38:00,135.055,135.06,135.04,135.055,102100000.0
2009-09-23 19:39:00,135.055,135.055,135.05,135.055,85600000.0
2009-09-23 19:40:00,135.06,135.09,135.06,135.09,105300000.0
2009-09-23 19:41:00,135.095,135.11,135.075,135.075,218700000.0
2009-09-23 19:42:00,135.075,135.11,135.075,135.105,125200000.0
2009-09-23 19:43:00,135.1,135.105,135.065,135.075,166200000.0
2009-09-23 19:44:00,135.075,135.085,135.065,135.085,244100000.0
2009-09-23 19:45:00,135.095,135.13,135.095,135.12,472599999.0
2009-09-23 19:46:00,135.12,135.125,135.1,135.1,350899999.0
2009-09-23 19:47:00,135.095,135.095,135.07,135.075,134800000.0
2009-09-23 19:48:00,135.075,135.09,135.065,135.085,336900000.0
2009-09-23 19:49:00,135.085,135.095,135.075,135.08,242100000.0
2009-09-23 19:50:00,135.09,135.125,135.085,135.11,402999997.0
2009-09-23 19:51:00,135.11,135.12,135.09,135.115,139800000.0
2009-09-23 19:52:00,135.115,135.13,135.085,135.115,531800000.0
2009-09-23 19:53:00,135.115,135.115,135.085,135.085,267700000.0
2009-09-23 19:54:00,135.09,135.115,135.075,135.105,269300000.0
2009-09-23 19:55:00,135.105,135.11,135.095,135.1,190600000.0
2009-09-23 19:56:00,135.105,135.105,135.075,135.075,86700000.0
2009-09-23 19:57:00,135.075,135.09,135.075,135.085,92000000.0
2009-09-23 19:58:00,135.09,135.095,135.07,135.075,225400000.0
2009-09-23 19:59:00,135.075,135.085,135.05,135.085,260600000.0
2009-09-23 20:00:00,135.085,135.115,135.07,135.105,341300000.0
2009-09-23 20:01:00,135.105,135.12,135.075,135.1,233800000.0
2009-09-23 20:02:00,135.1,135.105,135.085,135.1,113700000.0
2009-09-23 20:03:00,135.095,135.135,135.09,135.125,240300000.0
2009-09-23 20:04:00,135.135,135.15,135.12,135.125,403700001.0
2009-09-23 20:05:00,135.115,135.13,135.105,135.125,274300000.0
2009-09-23 20:06:00,135.125,135.135,135.105,135.125,126500000.0
2009-09-23 20:07:00,135.125,135.13,135.095,135.095,136600000.0
2009-09-23 20:08:00,135.095,135.095,135.07,135.085,224100000.0
2009-09-23 20:09:00,135.085,135.09,135.05,135.06,321300000.0
2009-09-23 20:10:00,135.06,135.1,135.0,135.09,492700000.0
2009-09-23 20:11:00,135.085,135.095,135.035,135.095,287700000.0
2009-09-23 20:12:00,135.095,135.175,135.085,135.165,308300000.0
2009-09-23 20:13:00,135.16,135.2,135.135,135.15,144300000.0
2009-09-23 20:14:00,135.15,135.175,135.12,135.15,128800000.0
2009-09-23 20:15:00,135.145,135.155,135.11,135.135,13000000.0
2009-09-23 20:16:00,135.135,135.14,135.05,135.065,50500000.0
2009-09-23 20:17:00,135.065,135.125,134.79,134.86,411820000.0
2009-09-23 20:18:00,134.855,135.01,134.845,135.01,257500000.0
2009-09-23 20:19:00,135.025,135.065,134.955,135.0,274600000.0
2009-09-23 20:20:00,135.0,135.075,134.85,134.87,324700000.0
2009-09-23 20:21:00,134.87,134.935,134.8,134.82,418500000.0
2009-09-23 20:22:00,134.82,135.03,134.815,134.89,363400000.0
2009-09-23 20:23:00,134.89,134.9,134.69,134.805,382700000.0
2009-09-23 20:24:00,134.825,134.885,134.77,134.8,462900000.0
2009-09-23 20:25:00,134.8,134.935,134.78,134.895,420600000.0
2009-09-23 20:26:00,134.89,134.925,134.845,134.925,390400000.0
2009-09-23 20:27:00,134.93,134.955,134.89,134.905,393400000.0
2009-09-23 20:28:00,134.91,134.945,134.84,134.89,430800000.0
2009-09-23 20:29:00,134.88,134.935,134.8,134.915,325900000.0
2009-09-23 20:30:00,134.915,134.955,134.86,134.885,352900000.0
2009-09-23 20:31:00,134.885,134.97,134.85,134.915,400900000.0
2009-09-23 20:32:00,134.915,134.94,134.855,134.87,330100000.0
2009-09-23 20:33:00,134.87,134.895,134.84,134.865,365700000.0
2009-09-23 20:34:00,134.865,134.885,134.805,134.82,457400000.0
2009-09-23 20:35:00,134.815,134.89,134.805,134.865,409500002.0
2009-09-23 20:36:00,134.875,134.89,134.8,134.81,408700000.0
2009-09-23 20:37:00,134.81,134.85,134.805,134.805,283200000.0
2009-09-23 20:38:00,134.82,134.86,134.795,134.815,314600000.0
2009-09-23 20:39:00,134.815,134.845,134.795,134.8,297400000.0
2009-09-23 20:40:00,134.805,134.85,134.785,134.82,426000000.0
2009-09-23 20:41:00,134.82,134.82,134.795,134.81,235400000.0
2009-09-23 20:42:00,134.81,134.865,134.8,134.82,374200000.0
2009-09-23 20:43:00,134.825,134.875,134.8,134.865,341300000.0
2009-09-23 20:44:00,134.865,134.875,134.825,134.825,378600000.0
2009-09-23 20:45:00,134.825,134.895,134.825,134.875,328800000.0
2009-09-23 20:46:00,134.87,134.87,134.785,134.8,278200000.0
2009-09-23 20:47:00,134.805,134.88,134.795,134.845,374000000.0
2009-09-23 20:48:00,134.835,134.86,134.8,134.855,292500000.0
2009-09-23 20:49:00,134.87,134.91,134.865,134.87,223300000.0
2009-09-23 20:50:00,134.87,134.88,134.805,134.835,278500000.0
2009-09-23 20:51:00,134.835,134.875,134.835,134.855,237500000.0
2009-09-23 20:52:00,134.86,134.875,134.835,134.855,198600000.0
2009-09-23 20:53:00,134.855,134.895,134.845,134.87,284400000.0
2009-09-23 20:54:00,134.87,134.885,134.845,134.865,535100000.0
2009-09-23 20:55:00,134.865,134.895,134.845,134.885,343500000.0
2009-09-23 20:56:00,134.885,134.92,134.845,134.915,339500000.0
2009-09-23 20:57:00,134.91,134.92,134.85,134.92,267900000.0
2009-09-23 20:58:00,134.92,134.98,134.88,134.95,345200000.0
2009-09-23 20:59:00,134.95,134.97,134.89,134.895,362000000.0
2009-09-23 21:00:00,134.91,134.925,134.89,134.91,223500000.0
2009-09-23 21:01:00,134.915,134.965,134.89,134.965,313500000.0
2009-09-23 21:02:00,134.965,134.975,134.885,134.885,380800000.0
2009-09-23 21:03:00,134.885,134.9,134.865,134.9,317800000.0
2009-09-23 21:04:00,134.9,134.93,134.855,134.865,264800000.0
2009-09-23 21:05:00,134.88,134.88,134.845,134.845,295100000.0
2009-09-23 21:06:00,134.845,134.91,134.825,134.905,226000000.0
2009-09-23 21:07:00,134.905,134.905,134.825,134.855,258400000.0
2009-09-23 21:08:00,134.855,134.935,134.855,134.87,306200000.0
2009-09-23 21:09:00,134.87,134.885,134.81,134.83,213200000.0
2009-09-23 21:10:00,134.83,134.84,134.76,134.76,255700000.0
2009-09-23 21:11:00,134.76,134.795,134.76,134.785,328800000.0
2009-09-23 21:12:00,134.78,134.83,134.78,134.825,304700000.0
2009-09-23 21:13:00,134.83,134.905,134.825,134.84,337800000.0
2009-09-23 21:14:00,134.835,134.865,134.81,134.85,374800000.0
2009-09-23 21:15:00,134.845,134.845,134.775,134.78,337000000.0
2009-09-23 21:16:00,134.78,134.83,134.765,134.77,371400000.0
2009-09-23 21:17:00,134.765,134.79,134.76,134.79,239200000.0
2009-09-23 21:18:00,134.795,134.835,134.795,134.825,324500000.0
2009-09-23 21:19:00,134.825,134.835,134.79,134.79,299600000.0
2009-09-23 21:20:00,134.8,134.8,134.775,134.775,424900000.0
2009-09-23 21:21:00,134.775,134.785,134.74,134.745,251300000.0
2009-09-23 21:22:00,134.745,134.775,134.725,134.73,234900000.0
2009-09-23 21:23:00,134.735,134.735,134.7,134.73,286400000.0
2009-09-23 21:24:00,134.73,134.775,134.715,134.77,232100000.0
2009-09-23 21:25:00,134.765,134.78,134.745,134.765,134500000.0
2009-09-23 21:26:00,134.765,134.77,134.725,134.735,203900000.0
2009-09-23 21:27:00,134.735,134.75,134.7,134.7,259600000.0
2009-09-23 21:28:00,134.705,134.755,134.705,134.74,203500000.0
2009-09-23 21:29:00,134.74,134.755,134.7,134.715,294200000.0
2009-09-23 21:30:00,134.715,134.715,134.655,134.655,405900000.0
2009-09-23 21:31:00,134.655,134.73,134.645,134.7,391700000.0
2009-09-23 21:32:00,134.71,134.715,134.615,134.66,405700000.0
2009-09-23 21:33:00,134.66,134.67,134.62,134.625,307700000.0
2009-09-23 21:34:00,134.625,134.69,134.625,134.685,309200000.0
2009-09-23 21:35:00,134.685,134.7,134.675,134.69,243600000.0
2009-09-23 21:36:00,134.7,134.71,134.685,134.695,218100000.0
2009-09-23 21:37:00,134.695,134.705,134.685,134.69,192500000.0
2009-09-23 21:38:00,134.69,134.695,134.66,134.675,179800000.0
2009-09-23 21:39:00,134.675,134.7,134.65,134.66,291800000.0
2009-09-23 21:40:00,134.65,134.69,134.65,134.655,311200000.0
2009-09-23 21:41:00,134.655,134.685,134.635,134.68,303800000.0
2009-09-23 21:42:00,134.68,134.69,134.655,134.69,380700000.0
2009-09-23 21:43:00,134.685,134.705,134.685,134.69,282800000.0
2009-09-23 21:44:00,134.69,134.7,134.685,134.685,456700000.0
2009-09-23 21:45:00,134.695,134.695,134.65,134.67,225900000.0
2009-09-23 21:46:00,134.67,134.67,134.6,134.61,248400000.0
2009-09-23 21:47:00,134.6,134.67,134.6,134.67,242100000.0
2009-09-23 21:48:00,134.67,134.67,134.575,134.58,211600000.0
2009-09-23 21:49:00,134.58,134.64,134.57,134.62,448000000.0
2009-09-23 21:50:00,134.62,134.625,134.505,134.515,354700000.0
2009-09-23 21:51:00,134.51,134.675,134.505,134.675,374100000.0
2009-09-23 21:52:00,134.66,134.785,134.63,134.715,304600000.0
2009-09-23 21:53:00,134.715,134.725,134.635,134.655,288000000.0
2009-09-23 21:54:00,134.655,134.715,134.655,134.705,182600000.0
2009-09-23 21:55:00,134.705,134.705,134.62,134.64,412800000.0
2009-09-23 21:56:00,134.645,134.665,134.64,134.645,256700000.0
2009-09-23 21:57:00,134.645,134.66,134.61,134.615,360700000.0
2009-09-23 21:58:00,134.615,134.625,134.555,134.62,315200000.0
2009-09-23 21:59:00,134.62,134.625,134.58,134.61,272100000.0
2009-09-23 22:00:00,134.61,134.685,134.61,134.68,176600000.0
2009-09-23 22:01:00,134.675,134.685,134.665,134.665,212700000.0
2009-09-23 22:02:00,134.665,134.68,134.655,134.67,157500000.0
2009-09-23 22:03:00,134.665,134.685,134.645,134.655,190500000.0
2009-09-23 22:04:00,134.665,134.685,134.63,134.635,98600000.0
2009-09-23 22:05:00,134.635,134.705,134.63,134.705,194500000.0
2009-09-23 22:06:00,134.705,134.735,134.685,134.725,180300000.0
2009-09-23 22:07:00,134.72,134.745,134.705,134.74,131900000.0
2009-09-23 22:08:00,134.74,134.79,134.74,134.775,228100000.0
2009-09-23 22:09:00,134.785,134.805,134.735,134.755,89400000.0
2009-09-23 22:10:00,134.755,134.755,134.735,134.74,52000000.0
2009-09-23 22:11:00,134.735,134.735,134.675,134.68,123100000.0
2009-09-23 22:12:00,134.645,134.675,134.645,134.655,136700000.0
2009-09-23 22:13:00,134.655,134.685,134.64,134.665,172200000.0
2009-09-23 22:14:00,134.665,134.675,134.615,134.635,141300000.0
2009-09-23 22:15:00,134.63,134.655,134.62,134.63,125200000.0
2009-09-23 22:16:00,134.62,134.635,134.595,134.595,58000000.0
2009-09-23 22:17:00,134.595,134.61,134.57,134.585,189700000.0
2009-09-23 22:18:00,134.585,134.585,134.57,134.58,126500000.0
2009-09-23 22:19:00,134.58,134.6,134.575,134.58,145100000.0
2009-09-23 22:20:00,134.58,134.595,134.575,134.585,53700000.0
2009-09-23 22:21:00,134.585,134.585,134.575,134.58,50000000.0
2009-09-23 22:22:00,134.585,134.605,134.58,134.58,44600000.0
2009-09-23 22:23:00,134.58,134.625,134.58,134.605,167000000.0
2009-09-23 22:24:00,134.605,134.605,134.595,134.595,51400000.0
2009-09-23 22:25:00,134.595,134.6,134.565,134.585,75800000.0
2009-09-23 22:26:00,134.58,134.605,134.58,134.58,89700000.0
2009-09-23 22:27:00,134.59,134.59,134.58,134.58,39400000.0
2009-09-23 22:28:00,134.58,134.58,134.565,134.565,46000000.0
2009-09-23 22:29:00,134.575,134.59,134.575,134.59,30800000.0
2009-09-23 22:30:00,134.59,134.59,134.58,134.58,80200000.0
2009-09-23 22:31:00,134.58,134.585,134.565,134.575,63500000.0
2009-09-23 22:32:00,134.58,134.59,134.565,134.585,53500000.0
2009-09-23 22:33:00,134.59,134.59,134.57,134.575,85400000.0
2009-09-23 22:34:00,134.57,134.59,134.57,134.57,42900000.0
2009-09-23 22:35:00,134.57,134.575,134.56,134.575,46300000.0
2009-09-23 22:36:00,134.575,134.575,134.56,134.56,17600000.0
2009-09-23 22:37:00,134.56,134.56,134.56,134.56,6000000.0
2009-09-23 22:38:00,134.56,134.56,134.545,134.555,110300000.0
2009-09-23 22:39:00,134.555,134.57,134.55,134.565,91000000.0
2009-09-23 22:40:00,134.57,134.59,134.555,134.58,81500000.0
2009-09-23 22:41:00,134.585,134.585,134.55,134.57,93300000.0
2009-09-23 22:42:00,134.57,134.575,134.53,134.54,78700000.0
2009-09-23 22:43:00,134.535,134.57,134.535,134.55,71200000.0
2009-09-23 22:44:00,134.55,134.56,134.55,134.56,59600000.0
2009-09-23 22:45:00,134.56,134.565,134.56,134.565,43200000.0
2009-09-23 22:46:00,134.565,134.565,134.53,134.545,304000000.0
2009-09-23 22:47:00,134.545,134.57,134.545,134.565,136000000.0
2009-09-23 22:48:00,134.56,134.56,134.545,134.545,38500000.0
2009-09-23 22:49:00,134.545,134.55,134.535,134.535,59400000.0
2009-09-23 22:50:00,134.525,134.525,134.505,134.505,104700000.0
2009-09-23 22:51:00,134.505,134.535,134.505,134.535,181600000.0
2009-09-23 22:52:00,134.535,134.56,134.535,134.555,132800000.0
2009-09-23 22:53:00,134.565,134.565,134.55,134.565,146300000.0
2009-09-23 22:54:00,134.57,134.57,134.55,134.57,98300000.0
2009-09-23 22:55:00,134.565,134.57,134.515,134.565,113100000.0
2009-09-23 22:56:00,134.565,134.59,134.55,134.555,203400000.0
2009-09-23 22:57:00,134.56,134.58,134.555,134.57,132500000.0
2009-09-23 22:58:00,134.57,134.58,134.56,134.56,109600000.0
2009-09-23 22:59:00,134.565,134.565,134.43,134.49,168700000.0
2009-09-23 23:00:00,134.47,134.535,134.47,134.525,35300000.0
2009-09-23 23:01:00,134.52,134.525,134.52,134.525,2000000.0
2009-09-23 23:02:00,134.535,134.54,134.53,134.53,9000000.0
2009-09-23 23:03:00,134.53,134.55,134.525,134.525,17000000.0
2009-09-23 23:04:00,134.525,134.525,134.51,134.52,12600000.0
2009-09-23 23:05:00,134.53,134.57,134.5,134.535,32300000.0
2009-09-23 23:06:00,134.535,134.535,134.505,134.505,20100000.0
2009-09-23 23:07:00,134.505,134.505,134.48,134.485,53800000.0
2009-09-23 23:08:00,134.48,134.5,134.48,134.49,59700000.0
2009-09-23 23:09:00,134.485,134.5,134.48,134.5,26600000.0
2009-09-23 23:10:00,134.5,134.5,134.445,134.445,36500000.0
2009-09-23 23:11:00,134.445,134.455,134.43,134.44,116400000.0
2009-09-23 23:12:00,134.44,134.445,134.44,134.445,26700000.0
2009-09-23 23:13:00,134.45,134.45,134.45,134.45,2400000.0
2009-09-23 23:14:00,134.445,134.47,134.445,134.465,44000000.0
2009-09-23 23:15:00,134.47,134.47,134.425,134.44,24700000.0
2009-09-23 23:16:00,134.44,134.445,134.44,134.44,17800000.0
2009-09-23 23:17:00,134.44,134.465,134.44,134.46,45500000.0
2009-09-23 23:18:00,134.465,134.47,134.445,134.445,27700000.0
2009-09-23 23:19:00,134.44,134.56,134.44,134.475,109400000.0
2009-09-23 23:20:00,134.475,134.535,134.44,134.535,115500000.0
2009-09-23 23:21:00,134.535,134.535,134.48,134.485,78200000.0
2009-09-23 23:22:00,134.48,134.49,134.48,134.48,26000000.0
2009-09-23 23:23:00,134.49,134.5,134.48,134.48,30400000.0
2009-09-23 23:24:00,134.47,134.56,134.47,134.56,71400000.0
2009-09-23 23:25:00,134.55,134.55,134.495,134.525,42300000.0
2009-09-23 23:26:00,134.52,134.52,134.52,134.52,2000000.0
2009-09-23 23:27:00,134.52,134.555,134.495,134.51,24100000.0
2009-09-23 23:28:00,134.51,134.51,134.5,134.505,7500000.0
2009-09-23 23:29:00,134.515,134.52,134.505,134.51,24700000.0
2009-09-23 23:30:00,134.51,134.51,134.505,134.51,39400000.0
2009-09-23 23:31:00,134.51,134.56,134.49,134.495,94400000.0
2009-09-23 23:32:00,134.505,134.55,134.5,134.53,141300000.0
2009-09-23 23:33:00,134.545,134.55,134.545,134.545,26600000.0
2009-09-23 23:34:00,134.56,134.595,134.555,134.58,45700000.0
2009-09-23 23:35:00,134.565,134.585,134.565,134.58,112300000.0
2009-09-23 23:36:00,134.58,134.58,134.58,134.58,9400000.0
2009-09-23 23:37:00,134.58,134.605,134.575,134.6,56900000.0
2009-09-23 23:38:00,134.605,134.61,134.58,134.59,91900000.0
2009-09-23 23:39:00,134.59,134.6,134.535,134.555,134500000.0
2009-09-23 23:40:00,134.56,134.56,134.53,134.535,28900000.0
2009-09-23 23:41:00,134.54,134.55,134.53,134.545,17500000.0
2009-09-23 23:42:00,134.555,134.57,134.555,134.56,17000000.0
2009-09-23 23:43:00,134.56,134.57,134.54,134.54,39600000.0
2009-09-23 23:44:00,134.545,134.545,134.52,134.525,19200000.0
2009-09-23 23:45:00,134.525,134.545,134.51,134.525,66500000.0
2009-09-23 23:46:00,134.52,134.525,134.52,134.52,13800000.0
2009-09-23 23:47:00,134.52,134.57,134.505,134.525,104500000.0
2009-09-23 23:48:00,134.525,134.53,134.49,134.505,44300000.0
2009-09-23 23:49:00,134.495,134.515,134.485,134.5,188200000.0
2009-09-23 23:50:00,134.495,134.515,134.495,134.51,42800000.0
2009-09-23 23:51:00,134.505,134.525,134.505,134.525,41100000.0
2009-09-23 23:52:00,134.525,134.565,134.52,134.53,60100000.0
2009-09-23 23:53:00,134.53,134.53,134.53,134.53,3200000.0
2009-09-23 23:54:00,134.53,134.535,134.5,134.5,27200000.0
2009-09-23 23:55:00,134.5,134.52,134.5,134.515,93400000.0
2009-09-23 23:56:00,134.515,134.525,134.51,134.52,43700000.0
2009-09-23 23:57:00,134.52,134.535,134.515,134.535,22900000.0
2009-09-23 23:58:00,134.515,134.525,134.44,134.46,76300000.0
2009-09-23 23:59:00,134.455,134.48,134.44,134.45,212000000.0
2009-09-24 00:00:00,134.45,134.51,134.415,134.49,378999998.0
2009-09-24 00:01:00,134.49,134.55,134.48,134.48,280000000.0
2009-09-24 00:02:00,134.495,134.575,134.48,134.575,161000000.0
2009-09-24 00:03:00,134.575,134.59,134.525,134.535,187900000.0
2009-09-24 00:04:00,134.535,134.545,134.535,134.545,74400000.0
2009-09-24 00:05:00,134.545,134.555,134.53,134.55,128500000.0
2009-09-24 00:06:00,134.545,134.565,134.54,134.565,38300000.0
2009-09-24 00:07:00,134.57,134.57,134.52,134.535,147800000.0
2009-09-24 00:08:00,134.535,134.555,134.535,134.54,158900000.0
2009-09-24 00:09:00,134.54,134.545,134.535,134.54,29100000.0
2009-09-24 00:10:00,134.54,134.545,134.535,134.54,46400000.0
2009-09-24 00:11:00,134.54,134.54,134.535,134.54,43600000.0
2009-09-24 00:12:00,134.54,134.565,134.53,134.555,74400000.0
2009-09-24 00:13:00,134.555,134.6,134.55,134.555,153900000.0
2009-09-24 00:14:00,134.555,134.555,134.545,134.545,9600000.0
2009-09-24 00:15:00,134.505,134.53,134.45,134.515,166400000.0
2009-09-24 00:16:00,134.515,134.55,134.51,134.535,46700000.0
2009-09-24 00:17:00,134.545,134.555,134.52,134.53,48900000.0
2009-09-24 00:18:00,134.53,134.6,134.53,134.575,105900000.0
2009-09-24 00:19:00,134.58,134.6,134.505,134.54,167500000.0
2009-09-24 00:20:00,134.54,134.54,134.48,134.515,254600000.0
2009-09-24 00:21:00,134.515,134.57,134.515,134.56,263300000.0
2009-09-24 00:22:00,134.555,134.575,134.545,134.545,75800000.0
2009-09-24 00:23:00,134.55,134.565,134.535,134.54,52700000.0
2009-09-24 00:24:00,134.54,134.54,134.51,134.52,16700000.0
2009-09-24 00:25:00,134.51,134.52,134.51,134.52,11200000.0
2009-09-24 00:26:00,134.515,134.525,134.515,134.525,4000000.0
2009-09-24 00:27:00,134.52,134.535,134.48,134.495,40400000.0
2009-09-24 00:28:00,134.49,134.545,134.475,134.545,45500000.0
2009-09-24 00:29:00,134.545,134.555,134.54,134.555,21300000.0
2009-09-24 00:30:00,134.555,134.555,134.515,134.53,41100000.0
2009-09-24 00:31:00,134.52,134.53,134.515,134.53,11000000.0
2009-09-24 00:32:00,134.51,134.545,134.51,134.545,33500000.0
2009-09-24 00:33:00,134.545,134.55,134.545,134.545,11400000.0
2009-09-24 00:34:00,134.57,134.605,134.57,134.6,23800000.0
2009-09-24 00:35:00,134.595,134.605,134.595,134.6,18300000.0
2009-09-24 00:36:00,134.6,134.6,134.6,134.6,2400000.0
2009-09-24 00:37:00,134.6,134.6,134.595,134.595,7400000.0
2009-09-24 00:38:00,134.593,134.596,134.592,134.592,41300000.0
2009-09-24 00:39:00,134.595,134.595,134.545,134.55,41300000.0
2009-09-24 00:40:00,134.565,134.585,134.56,134.575,23400000.0
2009-09-24 00:41:00,134.58,134.58,134.565,134.565,10200000.0
2009-09-24 00:42:00,134.565,134.565,134.565,134.565,2400000.0
2009-09-24 00:43:00,134.57,134.595,134.57,134.595,32000000.0
2009-09-24 00:44:00,134.585,134.595,134.57,134.58,16500000.0
2009-09-24 00:45:00,134.57,134.59,134.57,134.59,18400000.0
2009-09-24 00:46:00,134.59,134.625,134.59,134.62,77500000.0
2009-09-24 00:47:00,134.62,134.62,134.615,134.615,85400000.0
2009-09-24 00:48:00,134.615,134.62,134.515,134.525,88500000.0
2009-09-24 00:49:00,134.525,134.535,134.505,134.505,76700000.0
2009-09-24 00:50:00,134.505,134.51,134.5,134.505,20200000.0
2009-09-24 00:51:00,134.51,134.55,134.51,134.55,37400000.0
2009-09-24 00:52:00,134.54,134.55,134.525,134.55,34200000.0
2009-09-24 00:53:00,134.555,134.58,134.53,134.575,65200000.0
2009-09-24 00:54:00,134.57,134.58,134.565,134.57,30400000.0
2009-09-24 00:55:00,134.57,134.575,134.56,134.565,55800000.0
2009-09-24 00:56:00,134.57,134.59,134.56,134.575,56900000.0
2009-09-24 00:57:00,134.58,134.605,134.575,134.58,33600000.0
2009-09-24 00:58:00,134.575,134.61,134.575,134.61,38100000.0
2009-09-24 00:59:00,134.625,134.635,134.595,134.605,143400000.0
2009-09-24 01:00:00,134.605,134.64,134.59,134.635,180400000.0
2009-09-24 01:01:00,134.63,134.68,134.61,134.63,292000000.0
2009-09-24 01:02:00,134.63,134.645,134.605,134.645,106700000.0
2009-09-24 01:03:00,134.645,134.66,134.625,134.625,79900000.0
2009-09-24 01:04:00,134.625,134.655,134.625,134.655,34500000.0
2009-09-24 01:05:00,134.655,134.66,134.64,134.64,149700000.0
2009-09-24 01:06:00,134.64,134.64,134.63,134.63,91600000.0
2009-09-24 01:07:00,134.625,134.63,134.625,134.63,7600000.0
2009-09-24 01:08:00,134.625,134.63,134.595,134.61,79000000.0
2009-09-24 01:09:00,134.605,134.605,134.6,134.6,25400000.0
2009-09-24 01:10:00,134.6,134.605,134.59,134.59,69100000.0
2009-09-24 01:11:00,134.59,134.595,134.535,134.58,99300000.0
2009-09-24 01:12:00,134.58,134.595,134.565,134.58,55300000.0
2009-09-24 01:13:00,134.58,134.58,134.535,134.535,65200000.0
2009-09-24 01:14:00,134.535,134.625,134.535,134.605,216400000.0
2009-09-24 01:15:00,134.61,134.615,134.56,134.56,141700000.0
2009-09-24 01:16:00,134.56,134.565,134.52,134.545,142500000.0
2009-09-24 01:17:00,134.545,134.55,134.525,134.545,81400000.0
2009-09-24 01:18:00,134.545,134.615,134.545,134.6,256600000.0
2009-09-24 01:19:00,134.6,134.605,134.58,134.585,87800000.0
2009-09-24 01:20:00,134.59,134.59,134.555,134.565,180600000.0
2009-09-24 01:21:00,134.57,134.575,134.57,134.575,21000000.0
2009-09-24 01:22:00,134.575,134.585,134.555,134.585,98300000.0
2009-09-24 01:23:00,134.6,134.605,134.6,134.605,33000000.0
2009-09-24 01:24:00,134.605,134.625,134.605,134.605,104200000.0
2009-09-24 01:25:00,134.605,134.605,134.575,134.58,53100000.0
2009-09-24 01:26:00,134.57,134.59,134.54,134.58,113800000.0
2009-09-24 01:27:00,134.57,134.6,134.565,134.6,154700000.0
2009-09-24 01:28:00,134.6,134.615,134.6,134.605,87000000.0
2009-09-24 01:29:00,134.605,134.605,134.57,134.57,163000000.0
2009-09-24 01:30:00,134.575,134.58,134.57,134.57,91400000.0
2009-09-24 01:31:00,134.57,134.57,134.57,134.57,4000000.0
2009-09-24 01:32:00,134.57,134.57,134.56,134.565,57000000.0
2009-09-24 01:33:00,134.57,134.575,134.565,134.565,29000000.0
2009-09-24 01:34:00,134.56,134.565,134.56,134.565,37000000.0
2009-09-24 01:35:00,134.56,134.57,134.56,134.56,50200000.0
2009-09-24 01:36:00,134.57,134.57,134.56,134.565,14000000.0
2009-09-24 01:37:00,134.575,134.58,134.565,134.58,140200000.0
2009-09-24 01:38:00,134.585,134.59,134.575,134.575,40400000.0
2009-09-24 01:39:00,134.575,134.585,134.565,134.58,106500000.0
2009-09-24 01:40:00,134.565,134.57,134.535,134.545,174600000.0
2009-09-24 01:41:00,134.545,134.555,134.545,134.55,45700000.0
2009-09-24 01:42:00,134.55,134.55,134.54,134.54,19000000.0
2009-09-24 01:43:00,134.55,134.56,134.54,134.55,79800000.0
2009-09-24 01:44:00,134.545,134.555,134.52,134.52,43400000.0
2009-09-24 01:45:00,134.52,134.525,134.52,134.525,75400000.0
2009-09-24 01:46:00,134.525,134.63,134.525,134.58,157000000.0
2009-09-24 01:47:00,134.58,134.6,134.57,134.59,117200000.0
2009-09-24 01:48:00,134.595,134.605,134.59,134.595,92000000.0
2009-09-24 01:49:00,134.595,134.6,134.555,134.555,101200000.0
2009-09-24 01:50:00,134.555,134.56,134.55,134.55,92700000.0
2009-09-24 01:51:00,134.545,134.545,134.505,134.515,124900000.0
2009-09-24 01:52:00,134.515,134.515,134.46,134.48,177500000.0
2009-09-24 01:53:00,134.48,134.5,134.48,134.5,56400000.0
2009-09-24 01:54:00,134.5,134.525,134.495,134.505,101600000.0
2009-09-24 01:55:00,134.505,134.52,134.475,134.51,104100000.0
2009-09-24 01:56:00,134.51,134.515,134.5,134.515,25300000.0
2009-09-24 01:57:00,134.52,134.52,134.48,134.485,52000000.0
2009-09-24 01:58:00,134.48,134.5,134.48,134.495,60200000.0
2009-09-24 01:59:00,134.5,134.505,134.485,134.495,150600000.0
2009-09-24 02:00:00,134.495,134.535,134.48,134.51,130900000.0
2009-09-24 02:01:00,134.51,134.51,134.46,134.5,203600000.0
2009-09-24 02:02:00,134.51,134.555,134.48,134.555,215800000.0
2009-09-24 02:03:00,134.555,134.565,134.52,134.53,129300000.0
2009-09-24 02:04:00,134.53,134.55,134.525,134.535,90800000.0
2009-09-24 02:05:00,134.535,134.54,134.4,134.415,206900000.0
2009-09-24 02:06:00,134.41,134.435,134.395,134.425,125400000.0
2009-09-24 02:07:00,134.435,134.455,134.43,134.435,115000000.0
2009-09-24 02:08:00,134.435,134.465,134.435,134.465,57500000.0
2009-09-24 02:09:00,134.465,134.47,134.45,134.45,34100000.0
2009-09-24 02:10:00,134.45,134.49,134.45,134.49,168000000.0
2009-09-24 02:11:00,134.49,134.52,134.475,134.52,94600000.0
2009-09-24 02:12:00,134.52,134.52,134.495,134.505,69400000.0
2009-09-24 02:13:00,134.5,134.505,134.48,134.485,63000000.0
2009-09-24 02:14:00,134.49,134.5,134.47,134.5,103200000.0
2009-09-24 02:15:00,134.5,134.5,134.46,134.48,83200000.0
2009-09-24 02:16:00,134.48,134.49,134.48,134.485,97600000.0
2009-09-24 02:17:00,134.495,134.505,134.48,134.495,47000000.0
2009-09-24 02:18:00,134.495,134.515,134.495,134.515,108800000.0
2009-09-24 02:19:00,134.51,134.515,134.485,134.51,108400000.0
2009-09-24 02:20:00,134.51,134.555,134.49,134.49,61300000.0
2009-09-24 02:21:00,134.49,134.505,134.475,134.5,162300000.0
2009-09-24 02:22:00,134.5,134.505,134.48,134.485,74600000.0
2009-09-24 02:23:00,134.485,134.555,134.45,134.555,152200000.0
2009-09-24 02:24:00,134.55,134.565,134.48,134.48,168100000.0
2009-09-24 02:25:00,134.485,134.505,134.455,134.5,104200000.0
2009-09-24 02:26:00,134.505,134.505,134.485,134.495,79700000.0
2009-09-24 02:27:00,134.495,134.525,134.495,134.51,162200000.0
2009-09-24 02:28:00,134.505,134.52,134.5,134.51,109000000.0
2009-09-24 02:29:00,134.52,134.545,134.495,134.525,147200000.0
2009-09-24 02:30:00,134.525,134.585,134.52,134.545,172800000.0
2009-09-24 02:31:00,134.55,134.565,134.52,134.54,147500000.0
2009-09-24 02:32:00,134.54,134.555,134.53,134.545,174000000.0
2009-09-24 02:33:00,134.545,134.565,134.535,134.565,108700000.0
2009-09-24 02:34:00,134.56,134.565,134.495,134.535,207200000.0
2009-09-24 02:35:00,134.535,134.545,134.53,134.54,71500000.0
2009-09-24 02:36:00,134.54,134.545,134.52,134.53,117900000.0
2009-09-24 02:37:00,134.53,134.53,134.51,134.515,48300000.0
2009-09-24 02:38:00,134.52,134.54,134.515,134.535,76200000.0
2009-09-24 02:39:00,134.535,134.565,134.52,134.565,96900000.0
2009-09-24 02:40:00,134.56,134.565,134.545,134.555,75200000.0
2009-09-24 02:41:00,134.56,134.57,134.53,134.535,106700000.0
2009-09-24 02:42:00,134.535,134.565,134.535,134.555,73700000.0
2009-09-24 02:43:00,134.545,134.545,134.53,134.54,60000000.0
2009-09-24 02:44:00,134.545,134.56,134.54,134.555,51400000.0
2009-09-24 02:45:00,134.555,134.575,134.555,134.565,57400000.0
2009-09-24 02:46:00,134.56,134.565,134.55,134.55,83200000.0
2009-09-24 02:47:00,134.55,134.555,134.535,134.54,113700000.0
2009-09-24 02:48:00,134.54,134.54,134.515,134.535,151000000.0
2009-09-24 02:49:00,134.53,134.54,134.53,134.53,63300000.0
2009-09-24 02:50:00,134.54,134.555,134.52,134.555,164000000.0
2009-09-24 02:51:00,134.55,134.565,134.54,134.555,80600000.0
2009-09-24 02:52:00,134.565,134.595,134.555,134.585,89100000.0
2009-09-24 02:53:00,134.585,134.605,134.565,134.59,131900000.0
2009-09-24 02:54:00,134.59,134.605,134.545,134.545,231100000.0
2009-09-24 02:55:00,134.545,134.55,134.515,134.525,127700000.0
2009-09-24 02:56:00,134.52,134.53,134.485,134.515,193500000.0
2009-09-24 02:57:00,134.515,134.525,134.48,134.515,213300000.0
2009-09-24 02:58:00,134.52,134.52,134.495,134.505,57100000.0
2009-09-24 02:59:00,134.51,134.57,134.51,134.56,124500000.0
2009-09-24 03:00:00,134.555,134.565,134.545,134.56,67300000.0
2009-09-24 03:01:00,134.56,134.565,134.555,134.555,50200000.0
2009-09-24 03:02:00,134.555,134.565,134.515,134.52,82500000.0
2009-09-24 03:03:00,134.52,134.525,134.48,134.5,155700000.0
2009-09-24 03:04:00,134.5,134.515,134.49,134.49,82700000.0
2009-09-24 03:05:00,134.49,134.5,134.465,134.465,169200000.0
2009-09-24 03:06:00,134.46,134.5,134.46,134.485,60400000.0
2009-09-24 03:07:00,134.49,134.49,134.43,134.43,112100000.0
2009-09-24 03:08:00,134.425,134.445,134.4,134.4,259500000.0
2009-09-24 03:09:00,134.405,134.41,134.365,134.375,245400000.0
2009-09-24 03:10:00,134.385,134.43,134.375,134.415,104500000.0
2009-09-24 03:11:00,134.415,134.44,134.395,134.395,101400000.0
2009-09-24 03:12:00,134.405,134.445,134.395,134.445,79000000.0
2009-09-24 03:13:00,134.45,134.455,134.44,134.445,63600000.0
2009-09-24 03:14:00,134.445,134.455,134.435,134.435,67200000.0
2009-09-24 03:15:00,134.435,134.45,134.435,134.445,89400000.0
2009-09-24 03:16:00,134.45,134.45,134.405,134.41,156400000.0
2009-09-24 03:17:00,134.415,134.505,134.41,134.48,117800000.0
2009-09-24 03:18:00,134.48,134.49,134.445,134.45,113000000.0
2009-09-24 03:19:00,134.45,134.455,134.435,134.445,78300000.0
2009-09-24 03:20:00,134.445,134.45,134.43,134.435,124900000.0
2009-09-24 03:21:00,134.43,134.475,134.43,134.475,77400000.0
2009-09-24 03:22:00,134.475,134.485,134.465,134.465,32800000.0
2009-09-24 03:23:00,134.47,134.47,134.435,134.435,122600000.0
2009-09-24 03:24:00,134.435,134.44,134.4,134.43,92900000.0
2009-09-24 03:25:00,134.43,134.43,134.405,134.405,59600000.0
2009-09-24 03:26:00,134.405,134.405,134.36,134.365,134600000.0
2009-09-24 03:27:00,134.37,134.39,134.36,134.385,101000000.0
2009-09-24 03:28:00,134.39,134.42,134.39,134.42,52000000.0
2009-09-24 03:29:00,134.415,134.42,134.405,134.405,47200000.0
2009-09-24 03:30:00,134.405,134.435,134.395,134.425,79800000.0
2009-09-24 03:31:00,134.43,134.435,134.42,134.42,22400000.0
2009-09-24 03:32:00,134.42,134.44,134.415,134.44,110800000.0
2009-09-24 03:33:00,134.435,134.435,134.425,134.435,59700000.0
2009-09-24 03:34:00,134.44,134.46,134.44,134.455,51800000.0
2009-09-24 03:35:00,134.455,134.455,134.43,134.43,53300000.0
2009-09-24 03:36:00,134.435,134.435,134.41,134.42,127100000.0
2009-09-24 03:37:00,134.42,134.44,134.41,134.43,94700000.0
2009-09-24 03:38:00,134.43,134.43,134.405,134.405,78200000.0
2009-09-24 03:39:00,134.405,134.43,134.39,134.4,138900000.0
2009-09-24 03:40:00,134.395,134.4,134.38,134.385,72000000.0
2009-09-24 03:41:00,134.39,134.415,134.385,134.415,66600000.0
2009-09-24 03:42:00,134.405,134.465,134.405,134.455,46200000.0
2009-09-24 03:43:00,134.45,134.495,134.445,134.465,85800000.0
2009-09-24 03:44:00,134.46,134.475,134.45,134.47,81000000.0
2009-09-24 03:45:00,134.48,134.515,134.465,134.49,218700000.0
2009-09-24 03:46:00,134.495,134.505,134.49,134.49,67300000.0
2009-09-24 03:47:00,134.49,134.52,134.49,134.51,86600000.0
2009-09-24 03:48:00,134.51,134.52,134.505,134.51,147200000.0
2009-09-24 03:49:00,134.52,134.565,134.5,134.565,137800000.0
2009-09-24 03:50:00,134.575,134.58,134.54,134.55,139600000.0
2009-09-24 03:51:00,134.54,134.54,134.505,134.525,143800000.0
2009-09-24 03:52:00,134.525,134.565,134.515,134.555,152200000.0
2009-09-24 03:53:00,134.555,134.57,134.535,134.555,148300000.0
2009-09-24 03:54:00,134.555,134.555,134.53,134.545,76500000.0
2009-09-24 03:55:00,134.545,134.545,134.53,134.535,66600000.0
2009-09-24 03:56:00,134.535,134.565,134.53,134.555,77400000.0
2009-09-24 03:57:00,134.555,134.56,134.525,134.54,117000000.0
2009-09-24 03:58:00,134.54,134.54,134.505,134.515,84200000.0
2009-09-24 03:59:00,134.51,134.56,134.51,134.545,233000000.0
2009-09-24 04:00:00,134.55,134.55,134.53,134.535,393700000.0
2009-09-24 04:01:00,134.535,134.535,134.51,134.515,97600000.0
2009-09-24 04:02:00,134.515,134.525,134.495,134.505,286000000.0
2009-09-24 04:03:00,134.505,134.52,134.5,134.505,238800000.0
2009-09-24 04:04:00,134.505,134.505,134.47,134.49,238500000.0
2009-09-24 04:05:00,134.485,134.495,134.475,134.485,240600000.0
2009-09-24 04:06:00,134.485,134.49,134.46,134.465,287700000.0
2009-09-24 04:07:00,134.465,134.47,134.44,134.47,268100000.0
2009-09-24 04:08:00,134.47,134.485,134.455,134.465,363700000.0
2009-09-24 04:09:00,134.465,134.485,134.465,134.475,301000000.0
2009-09-24 04:10:00,134.48,134.485,134.465,134.465,163000000.0
2009-09-24 04:11:00,134.465,134.475,134.445,134.45,231000000.0
2009-09-24 04:12:00,134.45,134.46,134.445,134.455,151200000.0
2009-09-24 04:13:00,134.455,134.49,134.455,134.48,180200000.0
2009-09-24 04:14:00,134.48,134.49,134.465,134.475,264100000.0
2009-09-24 04:15:00,134.48,134.485,134.465,134.465,69000000.0
2009-09-24 04:16:00,134.47,134.48,134.47,134.475,111200000.0
2009-09-24 04:17:00,134.47,134.48,134.455,134.465,103400000.0
2009-09-24 04:18:00,134.465,134.47,134.465,134.465,36400000.0
2009-09-24 04:19:00,134.465,134.47,134.455,134.455,83200000.0
2009-09-24 04:20:00,134.465,134.465,134.435,134.44,231600000.0
2009-09-24 04:21:00,134.435,134.44,134.38,134.38,202200000.0
2009-09-24 04:22:00,134.385,134.4,134.375,134.39,134700000.0
2009-09-24 04:23:00,134.39,134.39,134.375,134.385,136600000.0
2009-09-24 04:24:00,134.385,134.4,134.345,134.4,360700000.0
2009-09-24 04:25:00,134.4,134.425,134.385,134.42,242800001.0
2009-09-24 04:26:00,134.415,134.42,134.405,134.42,107400000.0
2009-09-24 04:27:00,134.42,134.425,134.4,134.4,157800000.0
2009-09-24 04:28:00,134.395,134.395,134.29,134.305,483099999.0
2009-09-24 04:29:00,134.305,134.365,134.305,134.355,225400000.0
2009-09-24 04:30:00,134.36,134.36,134.33,134.335,250600000.0
2009-09-24 04:31:00,134.335,134.335,134.32,134.33,186300000.0
2009-09-24 04:32:00,134.33,134.35,134.33,134.345,215100000.0
2009-09-24 04:33:00,134.345,134.345,134.31,134.31,284300000.0
2009-09-24 04:34:00,134.31,134.33,134.295,134.3,225500000.0
2009-09-24 04:35:00,134.3,134.3,134.26,134.285,215400000.0
2009-09-24 04:36:00,134.285,134.285,134.27,134.275,146700000.0
2009-09-24 04:37:00,134.275,134.33,134.275,134.275,344600000.0
2009-09-24 04:38:00,134.275,134.295,134.275,134.29,149800000.0
2009-09-24 04:39:00,134.29,134.29,134.27,134.27,123200000.0
2009-09-24 04:40:00,134.27,134.295,134.26,134.295,338800000.0
2009-09-24 04:41:00,134.3,134.31,134.28,134.295,212600000.0
2009-09-24 04:42:00,134.29,134.33,134.29,134.33,181800000.0
2009-09-24 04:43:00,134.325,134.345,134.315,134.33,168400000.0
2009-09-24 04:44:00,134.33,134.34,134.305,134.33,341100000.0
2009-09-24 04:45:00,134.33,134.34,134.32,134.33,325200000.0
2009-09-24 04:46:00,134.335,134.34,134.33,134.335,84800000.0
2009-09-24 04:47:00,134.335,134.335,134.315,134.315,133900000.0
2009-09-24 04:48:00,134.315,134.315,134.305,134.31,66000000.0
2009-09-24 04:49:00,134.31,134.31,134.295,134.295,98200000.0
2009-09-24 04:50:00,134.295,134.305,134.295,134.305,102200000.0
2009-09-24 04:51:00,134.32,134.325,134.295,134.305,173400000.0
2009-09-24 04:52:00,134.31,134.32,134.285,134.29,172600000.0
2009-09-24 04:53:00,134.295,134.31,134.29,134.3,119300000.0
2009-09-24 04:54:00,134.3,134.33,134.295,134.3,309800000.0
2009-09-24 04:55:00,134.3,134.325,134.295,134.32,202500000.0
2009-09-24 04:56:00,134.32,134.325,134.3,134.305,179400000.0
2009-09-24 04:57:00,134.305,134.305,134.285,134.285,161400000.0
2009-09-24 04:58:00,134.29,134.295,134.27,134.275,245700000.0
2009-09-24 04:59:00,134.275,134.285,134.26,134.26,149200000.0
2009-09-24 05:00:00,134.255,134.255,134.225,134.23,211600000.0
2009-09-24 05:01:00,134.23,134.235,134.195,134.2,284300000.0
2009-09-24 05:02:00,134.2,134.2,134.165,134.19,378100000.0
2009-09-24 05:03:00,134.195,134.255,134.195,134.255,141700000.0
2009-09-24 05:04:00,134.255,134.255,134.235,134.25,153300000.0
2009-09-24 05:05:00,134.25,134.25,134.22,134.22,111600000.0
2009-09-24 05:06:00,134.22,134.23,134.22,134.225,106900000.0
2009-09-24 05:07:00,134.23,134.23,134.135,134.15,346100000.0
2009-09-24 05:08:00,134.145,134.175,134.145,134.17,227700000.0
2009-09-24 05:09:00,134.17,134.175,134.155,134.16,264200000.0
2009-09-24 05:10:00,134.16,134.2,134.155,134.19,282600000.0
2009-09-24 05:11:00,134.19,134.2,134.175,134.18,212300000.0
2009-09-24 05:12:00,134.19,134.19,134.115,134.12,323400000.0
2009-09-24 05:13:00,134.12,134.155,134.12,134.155,173100000.0
2009-09-24 05:14:00,134.155,134.155,134.12,134.125,144400000.0
2009-09-24 05:15:00,134.125,134.14,134.12,134.125,210600000.0
2009-09-24 05:16:00,134.125,134.145,134.12,134.14,198900000.0
2009-09-24 05:17:00,134.14,134.165,134.14,134.155,99600000.0
2009-09-24 05:18:00,134.155,134.165,134.135,134.16,144100000.0
2009-09-24 05:19:00,134.155,134.155,134.115,134.115,60400000.0
2009-09-24 05:20:00,134.115,134.115,134.045,134.055,282700000.0
2009-09-24 05:21:00,134.05,134.06,133.995,134.025,398400000.0
2009-09-24 05:22:00,134.025,134.045,134.01,134.04,345800000.0
2009-09-24 05:23:00,134.035,134.065,134.03,134.065,134000000.0
2009-09-24 05:24:00,134.065,134.085,134.065,134.08,369600000.0
2009-09-24 05:25:00,134.08,134.12,134.08,134.095,302300000.0
2009-09-24 05:26:00,134.09,134.1,134.02,134.03,291800000.0
2009-09-24 05:27:00,134.03,134.03,133.985,133.985,316600000.0
2009-09-24 05:28:00,133.985,133.985,133.91,133.975,311600000.0
2009-09-24 05:29:00,133.975,134.03,133.97,134.02,155900000.0
2009-09-24 05:30:00,134.02,134.02,133.96,133.96,234000000.0
2009-09-24 05:31:00,133.96,133.96,133.9,133.93,529300001.0
2009-09-24 05:32:00,133.93,133.965,133.925,133.95,196900000.0
2009-09-24 05:33:00,133.95,133.99,133.945,133.98,177900000.0
2009-09-24 05:34:00,133.98,134.035,133.97,134.02,455400000.0
2009-09-24 05:35:00,134.015,134.015,134.0,134.005,184400000.0
2009-09-24 05:36:00,134.015,134.02,134.01,134.015,86000000.0
2009-09-24 05:37:00,134.02,134.055,134.015,134.025,244200000.0
2009-09-24 05:38:00,134.02,134.035,134.015,134.015,209800000.0
2009-09-24 05:39:00,134.015,134.02,133.96,133.965,372600000.0
2009-09-24 05:40:00,133.96,133.975,133.91,133.91,157600000.0
2009-09-24 05:41:00,133.91,133.97,133.91,133.97,149300000.0
2009-09-24 05:42:00,133.965,133.99,133.96,133.965,263300000.0
2009-09-24 05:43:00,133.97,133.97,133.905,133.92,325800000.0
2009-09-24 05:44:00,133.925,133.96,133.925,133.95,191800000.0
2009-09-24 05:45:00,133.95,133.98,133.94,133.94,238200000.0
2009-09-24 05:46:00,133.94,133.945,133.89,133.89,390300000.0
2009-09-24 05:47:00,133.89,133.935,133.885,133.935,313060000.0
2009-09-24 05:48:00,133.935,133.945,133.925,133.945,256400000.0
2009-09-24 05:49:00,133.945,133.95,133.87,133.885,450879999.0
2009-09-24 05:50:00,133.89,133.905,133.865,133.875,275800000.0
2009-09-24 05:51:00,133.875,133.91,133.87,133.905,73100000.0
2009-09-24 05:52:00,133.905,133.91,133.895,133.91,118000000.0
2009-09-24 05:53:00,133.91,133.915,133.88,133.88,71500000.0
2009-09-24 05:54:00,133.88,133.885,133.85,133.88,150500000.0
2009-09-24 05:55:00,133.88,133.89,133.86,133.885,192700000.0
2009-09-24 05:56:00,133.885,133.89,133.87,133.875,293700000.0
2009-09-24 05:57:00,133.875,133.895,133.875,133.895,78000000.0
2009-09-24 05:58:00,133.895,133.895,133.875,133.885,101200000.0
2009-09-24 05:59:00,133.885,133.89,133.875,133.875,110400000.0
2009-09-24 06:00:00,133.875,133.88,133.835,133.845,395500000.0
2009-09-24 06:01:00,133.845,133.85,133.81,133.845,247000000.0
2009-09-24 06:02:00,133.85,133.85,133.825,133.83,236200000.0
2009-09-24 06:03:00,133.84,133.86,133.835,133.845,125600000.0
2009-09-24 06:04:00,133.855,133.86,133.845,133.845,241500000.0
2009-09-24 06:05:00,133.845,133.855,133.83,133.855,247700000.0
2009-09-24 06:06:00,133.855,133.855,133.835,133.845,196200000.0
2009-09-24 06:07:00,133.845,133.86,133.845,133.855,209900000.0
2009-09-24 06:08:00,133.855,133.855,133.83,133.84,119000000.0
2009-09-24 06:09:00,133.84,133.85,133.83,133.835,196300000.0
2009-09-24 06:10:00,133.835,133.84,133.825,133.825,48000000.0
2009-09-24 06:11:00,133.825,133.845,133.825,133.835,69400000.0
2009-09-24 06:12:00,133.835,133.86,133.835,133.85,52900000.0
2009-09-24 06:13:00,133.855,133.875,133.85,133.875,59800000.0
2009-09-24 06:14:00,133.875,133.89,133.875,133.88,133300000.0
2009-09-24 06:15:00,133.89,133.89,133.86,133.86,151300000.0
2009-09-24 06:16:00,133.865,133.88,133.855,133.855,224500000.0
2009-09-24 06:17:00,133.855,133.86,133.84,133.85,216200000.0
2009-09-24 06:18:00,133.85,133.855,133.84,133.845,56700000.0
2009-09-24 06:19:00,133.835,133.885,133.83,133.885,160200000.0
2009-09-24 06:20:00,133.88,133.88,133.855,133.87,156800000.0
2009-09-24 06:21:00,133.88,133.88,133.86,133.87,182600000.0
2009-09-24 06:22:00,133.875,133.88,133.86,133.87,83000000.0
2009-09-24 06:23:00,133.865,133.875,133.86,133.87,126300000.0
2009-09-24 06:24:00,133.87,133.925,133.87,133.905,161000000.0
2009-09-24 06:25:00,133.905,133.925,133.9,133.915,87500000.0
2009-09-24 06:26:00,133.92,133.94,133.89,133.915,271700000.0
2009-09-24 06:27:00,133.91,133.91,133.88,133.895,171300000.0
2009-09-24 06:28:00,133.895,133.895,133.87,133.87,224100000.0
2009-09-24 06:29:00,133.87,133.885,133.865,133.865,135600000.0
2009-09-24 06:30:00,133.865,133.865,133.845,133.845,101900000.0
2009-09-24 06:31:00,133.845,133.85,133.82,133.825,288000000.0
2009-09-24 06:32:00,133.82,133.845,133.815,133.84,288600000.0
2009-09-24 06:33:00,133.84,133.855,133.835,133.84,172200000.0
2009-09-24 06:34:00,133.84,133.875,133.84,133.86,95100000.0
2009-09-24 06:35:00,133.865,133.88,133.845,133.855,190700000.0
2009-09-24 06:36:00,133.86,133.86,133.845,133.855,106800000.0
2009-09-24 06:37:00,133.855,133.855,133.825,133.835,111000000.0
2009-09-24 06:38:00,133.835,133.84,133.8,133.8,193000000.0
2009-09-24 06:39:00,133.8,133.805,133.785,133.795,551000000.0
2009-09-24 06:40:00,133.79,133.805,133.78,133.795,297699998.0
2009-09-24 06:41:00,133.805,133.82,133.8,133.805,47300000.0
2009-09-24 06:42:00,133.805,133.825,133.8,133.825,97300000.0
2009-09-24 06:43:00,133.815,133.825,133.765,133.765,190200000.0
2009-09-24 06:44:00,133.765,133.765,133.74,133.74,347000000.0
2009-09-24 06:45:00,133.735,133.755,133.72,133.73,332400000.0
2009-09-24 06:46:00,133.73,133.785,133.73,133.76,226500000.0
2009-09-24 06:47:00,133.755,133.785,133.75,133.78,145600000.0
2009-09-24 06:48:00,133.785,133.83,133.785,133.83,167800000.0
2009-09-24 06:49:00,133.835,133.835,133.75,133.75,217400000.0
2009-09-24 06:50:00,133.75,133.785,133.75,133.785,143800000.0
2009-09-24 06:51:00,133.78,133.78,133.77,133.77,77400000.0
2009-09-24 06:52:00,133.77,133.785,133.745,133.745,115300000.0
2009-09-24 06:53:00,133.745,133.745,133.71,133.715,231300000.0
2009-09-24 06:54:00,133.715,133.715,133.63,133.65,378800000.0
2009-09-24 06:55:00,133.65,133.685,133.61,133.615,317100000.0
2009-09-24 06:56:00,133.615,133.665,133.59,133.66,398000000.0
2009-09-24 06:57:00,133.66,133.685,133.635,133.675,327200000.0
2009-09-24 06:58:00,133.665,133.695,133.66,133.665,261700000.0
2009-09-24 06:59:00,133.66,133.68,133.64,133.65,345300000.0
2009-09-24 07:00:00,133.655,133.695,133.645,133.68,331900000.0
2009-09-24 07:01:00,133.685,133.72,133.68,133.715,228000000.0
2009-09-24 07:02:00,133.715,133.755,133.71,133.75,169500000.0
2009-09-24 07:03:00,133.75,133.76,133.73,133.755,208000000.0
2009-09-24 07:04:00,133.755,133.755,133.705,133.71,170300000.0
2009-09-24 07:05:00,133.71,133.72,133.695,133.72,189400000.0
2009-09-24 07:06:00,133.72,133.72,133.71,133.71,88600000.0
2009-09-24 07:07:00,133.71,133.735,133.71,133.735,138400000.0
2009-09-24 07:08:00,133.74,133.76,133.725,133.725,175800000.0
2009-09-24 07:09:00,133.725,133.74,133.71,133.725,302900000.0
2009-09-24 07:10:00,133.72,133.72,133.705,133.71,208900000.0
2009-09-24 07:11:00,133.71,133.72,133.705,133.72,286100000.0
2009-09-24 07:12:00,133.72,133.72,133.71,133.715,159600000.0
2009-09-24 07:13:00,133.715,133.725,133.71,133.715,114900000.0
2009-09-24 07:14:00,133.715,133.715,133.69,133.69,206300000.0
2009-09-24 07:15:00,133.685,133.685,133.665,133.665,197100000.0
2009-09-24 07:16:00,133.665,133.665,133.64,133.645,222500000.0
2009-09-24 07:17:00,133.645,133.65,133.585,133.59,341900000.0
2009-09-24 07:18:00,133.595,133.605,133.57,133.605,395100000.0
2009-09-24 07:19:00,133.61,133.68,133.61,133.68,330800000.0
2009-09-24 07:20:00,133.675,133.71,133.675,133.7,121100000.0
2009-09-24 07:21:00,133.695,133.71,133.65,133.66,286100000.0
2009-09-24 07:22:00,133.66,133.69,133.66,133.675,114000000.0
2009-09-24 07:23:00,133.67,133.68,133.655,133.675,130900000.0
2009-09-24 07:24:00,133.67,133.67,133.625,133.64,177900000.0
2009-09-24 07:25:00,133.635,133.64,133.62,133.63,266200000.0
2009-09-24 07:26:00,133.635,133.675,133.63,133.675,255600000.0
2009-09-24 07:27:00,133.675,133.68,133.66,133.67,201100000.0
2009-09-24 07:28:00,133.68,133.69,133.675,133.675,120000000.0
2009-09-24 07:29:00,133.675,133.685,133.67,133.68,238400000.0
2009-09-24 07:30:00,133.685,133.695,133.67,133.67,325600000.0
2009-09-24 07:31:00,133.67,133.67,133.655,133.665,281700000.0
2009-09-24 07:32:00,133.67,133.73,133.66,133.73,265700000.0
2009-09-24 07:33:00,133.735,133.74,133.725,133.74,329100000.0
2009-09-24 07:34:00,133.735,133.745,133.725,133.735,344800000.0
2009-09-24 07:35:00,133.735,133.77,133.735,133.75,284800000.0
2009-09-24 07:36:00,133.75,133.755,133.735,133.75,264100000.0
2009-09-24 07:37:00,133.75,133.83,133.75,133.79,378000000.0
2009-09-24 07:38:00,133.8,133.8,133.755,133.76,174100000.0
2009-09-24 07:39:00,133.76,133.76,133.745,133.75,95700000.0
2009-09-24 07:40:00,133.745,133.755,133.73,133.74,277200000.0
2009-09-24 07:41:00,133.745,133.755,133.745,133.755,33000000.0
2009-09-24 07:42:00,133.755,133.765,133.755,133.76,307900000.0
2009-09-24 07:43:00,133.76,133.765,133.76,133.765,136100000.0
2009-09-24 07:44:00,133.77,133.785,133.765,133.775,268800000.0
2009-09-24 07:45:00,133.775,133.785,133.765,133.765,174000000.0
2009-09-24 07:46:00,133.765,133.785,133.765,133.775,250900000.0
2009-09-24 07:47:00,133.775,133.785,133.755,133.765,417700000.0
2009-09-24 07:48:00,133.765,133.815,133.765,133.815,518700000.0
2009-09-24 07:49:00,133.82,133.82,133.785,133.805,174200000.0
2009-09-24 07:50:00,133.8,133.805,133.775,133.775,285500000.0
2009-09-24 07:51:00,133.775,133.805,133.775,133.805,290700000.0
2009-09-24 07:52:00,133.805,133.845,133.8,133.845,284800000.0
2009-09-24 07:53:00,133.845,133.85,133.795,133.805,313500000.0
2009-09-24 07:54:00,133.815,133.815,133.79,133.795,378900000.0
2009-09-24 07:55:00,133.795,133.8,133.765,133.775,237100000.0
2009-09-24 07:56:00,133.775,133.79,133.755,133.785,265800000.0
2009-09-24 07:57:00,133.785,133.8,133.755,133.775,229100000.0
2009-09-24 07:58:00,133.775,133.8,133.775,133.8,142500000.0
2009-09-24 07:59:00,133.79,133.79,133.78,133.78,62800000.0
2009-09-24 08:00:00,133.78,133.78,133.695,133.715,480200000.0
2009-09-24 08:01:00,133.715,133.745,133.715,133.73,164000000.0
2009-09-24 08:02:00,133.73,133.735,133.725,133.73,64500000.0
2009-09-24 08:03:00,133.73,133.8,133.73,133.8,195000000.0
2009-09-24 08:04:00,133.805,133.825,133.795,133.825,321900000.0
2009-09-24 08:05:00,133.825,133.825,133.775,133.78,168900000.0
2009-09-24 08:06:00,133.78,133.815,133.775,133.805,141200000.0
2009-09-24 08:07:00,133.81,133.81,133.79,133.805,121700000.0
2009-09-24 08:08:00,133.805,133.81,133.78,133.81,210400000.0
2009-09-24 08:09:00,133.815,133.845,133.815,133.815,286600000.0
2009-09-24 08:10:00,133.815,133.815,133.765,133.775,436600000.0
2009-09-24 08:11:00,133.775,133.775,133.73,133.755,358000000.0
2009-09-24 08:12:00,133.745,133.745,133.62,133.655,601100000.0
2009-09-24 08:13:00,133.655,133.69,133.64,133.68,471900000.0
2009-09-24 08:14:00,133.68,133.7,133.66,133.69,383800000.0
2009-09-24 08:15:00,133.69,133.74,133.675,133.675,414000000.0
2009-09-24 08:16:00,133.68,133.715,133.68,133.71,171400000.0
2009-09-24 08:17:00,133.71,133.715,133.685,133.7,506600000.0
2009-09-24 08:18:00,133.7,133.715,133.695,133.715,346800000.0
2009-09-24 08:19:00,133.715,133.735,133.715,133.715,205100000.0
2009-09-24 08:20:00,133.72,133.735,133.705,133.715,522500000.0
2009-09-24 08:21:00,133.715,133.76,133.7,133.76,382600000.0
2009-09-24 08:22:00,133.76,133.805,133.735,133.785,621300000.0
2009-09-24 08:23:00,133.785,133.805,133.78,133.78,425700000.0
2009-09-24 08:24:00,133.785,133.835,133.78,133.815,312200000.0
2009-09-24 08:25:00,133.815,133.82,133.75,133.78,514600002.0
2009-09-24 08:26:00,133.785,133.79,133.755,133.79,314900000.0
2009-09-24 08:27:00,133.79,133.8,133.775,133.8,369800000.0
2009-09-24 08:28:00,133.8,133.835,133.8,133.82,202600000.0
2009-09-24 08:29:00,133.81,133.82,133.725,133.75,344700000.0
2009-09-24 08:30:00,133.74,133.825,133.74,133.81,383800000.0
2009-09-24 08:31:00,133.81,133.835,133.795,133.8,287400000.0
2009-09-24 08:32:00,133.8,133.81,133.755,133.775,246600000.0
2009-09-24 08:33:00,133.77,133.775,133.76,133.765,234700000.0
2009-09-24 08:34:00,133.765,133.77,133.73,133.735,382200000.0
2009-09-24 08:35:00,133.74,133.75,133.705,133.71,388500000.0
2009-09-24 08:36:00,133.71,133.715,133.64,133.69,418500000.0
2009-09-24 08:37:00,133.695,133.7,133.675,133.675,204600001.0
2009-09-24 08:38:00,133.675,133.69,133.67,133.69,214100000.0
2009-09-24 08:39:00,133.69,133.69,133.67,133.68,258700000.0
2009-09-24 08:40:00,133.68,133.695,133.67,133.685,257000000.0
2009-09-24 08:41:00,133.69,133.715,133.685,133.695,206900000.0
2009-09-24 08:42:00,133.695,133.695,133.69,133.695,85100000.0
2009-09-24 08:43:00,133.695,133.705,133.64,133.655,456800000.0
2009-09-24 08:44:00,133.655,133.655,133.595,133.64,446900000.0
2009-09-24 08:45:00,133.64,133.64,133.585,133.59,409400000.0
2009-09-24 08:46:00,133.59,133.61,133.545,133.565,614800000.0
2009-09-24 08:47:00,133.565,133.6,133.545,133.555,501700000.0
2009-09-24 08:48:00,133.555,133.56,133.5,133.5,559600000.0
2009-09-24 08:49:00,133.5,133.625,133.49,133.605,353800000.0
2009-09-24 08:50:00,133.615,133.66,133.59,133.655,387800000.0
2009-09-24 08:51:00,133.65,133.67,133.625,133.66,435900000.0
2009-09-24 08:52:00,133.66,133.685,133.615,133.625,395999999.0
2009-09-24 08:53:00,133.625,133.655,133.605,133.61,256800000.0
2009-09-24 08:54:00,133.595,133.69,133.59,133.685,214400000.0
2009-09-24 08:55:00,133.685,133.71,133.65,133.685,322200000.0
2009-09-24 08:56:00,133.685,133.69,133.65,133.68,335300000.0
2009-09-24 08:57:00,133.69,133.705,133.59,133.59,488000000.0
2009-09-24 08:58:00,133.59,133.63,133.565,133.63,478700000.0
2009-09-24 08:59:00,133.62,133.675,133.62,133.675,373200000.0
2009-09-24 09:00:00,133.67,133.68,133.625,133.66,347200000.0
2009-09-24 09:01:00,133.66,133.66,133.605,133.635,321200000.0
2009-09-24 09:02:00,133.635,133.66,133.59,133.595,330000000.0
2009-09-24 09:03:00,133.6,133.635,133.58,133.62,483000000.0
2009-09-24 09:04:00,133.62,133.645,133.62,133.64,429300000.0
2009-09-24 09:05:00,133.64,133.645,133.495,133.51,500500000.0
2009-09-24 09:06:00,133.51,133.58,133.51,133.565,353100000.0
2009-09-24 09:07:00,133.565,133.565,133.505,133.525,515900000.0
2009-09-24 09:08:00,133.525,133.575,133.525,133.57,227800000.0
2009-09-24 09:09:00,133.57,133.585,133.535,133.575,466700000.0
2009-09-24 09:10:00,133.575,133.625,133.505,133.515,288000000.0
2009-09-24 09:11:00,133.515,133.53,133.46,133.475,330300000.0
2009-09-24 09:12:00,133.475,133.515,133.475,133.505,426300000.0
2009-09-24 09:13:00,133.505,133.535,133.45,133.5,418200000.0
2009-09-24 09:14:00,133.505,133.605,133.5,133.555,470500000.0
2009-09-24 09:15:00,133.55,133.55,133.47,133.485,322300000.0
2009-09-24 09:16:00,133.485,133.59,133.48,133.59,303200000.0
2009-09-24 09:17:00,133.6,133.6,133.54,133.57,303100000.0
2009-09-24 09:18:00,133.57,133.62,133.565,133.62,540700000.0
2009-09-24 09:19:00,133.62,133.62,133.57,133.61,422900000.0
2009-09-24 09:20:00,133.61,133.61,133.525,133.525,472900000.0
2009-09-24 09:21:00,133.53,133.57,133.52,133.57,384800000.0
2009-09-24 09:22:00,133.57,133.605,133.555,133.575,728700000.0
2009-09-24 09:23:00,133.575,133.59,133.565,133.575,530100000.0
2009-09-24 09:24:00,133.58,133.625,133.565,133.625,540100000.0
2009-09-24 09:25:00,133.625,133.625,133.605,133.615,370700000.0
2009-09-24 09:26:00,133.615,133.66,133.615,133.655,399500000.0
2009-09-24 09:27:00,133.655,133.665,133.62,133.625,432700000.0
2009-09-24 09:28:00,133.62,133.625,133.58,133.585,330600000.0
2009-09-24 09:29:00,133.585,133.62,133.575,133.62,468500000.0
2009-09-24 09:30:00,133.62,133.62,133.535,133.59,537200002.0
2009-09-24 09:31:00,133.6,133.63,133.6,133.615,348300000.0
2009-09-24 09:32:00,133.605,133.65,133.555,133.555,505900000.0
2009-09-24 09:33:00,133.56,133.585,133.535,133.565,216100000.0
2009-09-24 09:34:00,133.565,133.605,133.545,133.6,304400000.0
2009-09-24 09:35:00,133.595,133.64,133.595,133.625,524000000.0
2009-09-24 09:36:00,133.625,133.655,133.605,133.65,601200000.0
2009-09-24 09:37:00,133.645,133.65,133.61,133.62,349800000.0
2009-09-24 09:38:00,133.62,133.66,133.615,133.655,336300000.0
2009-09-24 09:39:00,133.66,133.66,133.645,133.655,371000000.0
2009-09-24 09:40:00,133.655,133.695,133.65,133.695,364900000.0
2009-09-24 09:41:00,133.695,133.705,133.665,133.67,270700000.0
2009-09-24 09:42:00,133.675,133.69,133.655,133.66,488200000.0
2009-09-24 09:43:00,133.66,133.71,133.655,133.705,459800000.0
2009-09-24 09:44:00,133.7,133.755,133.7,133.705,520400000.0
2009-09-24 09:45:00,133.705,133.705,133.645,133.655,282600000.0
2009-09-24 09:46:00,133.655,133.67,133.655,133.665,156100000.0
2009-09-24 09:47:00,133.67,133.67,133.655,133.67,79500000.0
2009-09-24 09:48:00,133.665,133.69,133.665,133.685,286100000.0
2009-09-24 09:49:00,133.685,133.72,133.685,133.71,269900000.0
2009-09-24 09:50:00,133.71,133.74,133.705,133.725,274700000.0
2009-09-24 09:51:00,133.725,133.745,133.69,133.695,409300000.0
2009-09-24 09:52:00,133.685,133.715,133.685,133.71,339900000.0
2009-09-24 09:53:00,133.72,133.72,133.705,133.705,429000000.0
2009-09-24 09:54:00,133.705,133.755,133.7,133.725,248500000.0
2009-09-24 09:55:00,133.725,133.745,133.705,133.74,336400000.0
2009-09-24 09:56:00,133.74,133.77,133.73,133.74,313500000.0
2009-09-24 09:57:00,133.74,133.765,133.735,133.74,413800000.0
2009-09-24 09:58:00,133.74,133.75,133.715,133.74,488000000.0
2009-09-24 09:59:00,133.74,133.78,133.74,133.765,418500000.0
2009-09-24 10:00:00,133.765,133.765,133.64,133.675,371500000.0
2009-09-24 10:01:00,133.67,133.675,133.61,133.615,616900000.0
2009-09-24 10:02:00,133.615,133.65,133.615,133.65,451200000.0
2009-09-24 10:03:00,133.655,133.68,133.635,133.67,411500000.0
2009-09-24 10:04:00,133.665,133.71,133.66,133.71,188600000.0
2009-09-24 10:05:00,133.715,133.765,133.715,133.725,394800000.0
2009-09-24 10:06:00,133.725,133.735,133.675,133.7,430200000.0
2009-09-24 10:07:00,133.69,133.7,133.66,133.68,213500000.0
2009-09-24 10:08:00,133.68,133.685,133.635,133.66,357700000.0
2009-09-24 10:09:00,133.66,133.68,133.63,133.64,499800000.0
2009-09-24 10:10:00,133.64,133.675,133.635,133.65,415700000.0
2009-09-24 10:11:00,133.65,133.675,133.64,133.665,257300000.0
2009-09-24 10:12:00,133.66,133.665,133.605,133.63,346300000.0
2009-09-24 10:13:00,133.63,133.65,133.62,133.625,467400000.0
2009-09-24 10:14:00,133.625,133.64,133.605,133.625,361000000.0
2009-09-24 10:15:00,133.625,133.645,133.61,133.62,222400000.0
2009-09-24 10:16:00,133.62,133.68,133.62,133.65,371300000.0
2009-09-24 10:17:00,133.65,133.675,133.605,133.635,583400000.0
2009-09-24 10:18:00,133.64,133.655,133.625,133.655,436500000.0
2009-09-24 10:19:00,133.655,133.675,133.63,133.64,312200000.0
2009-09-24 10:20:00,133.64,133.655,133.63,133.64,458200000.0
2009-09-24 10:21:00,133.635,133.67,133.625,133.67,549400000.0
2009-09-24 10:22:00,133.67,133.68,133.645,133.655,447800000.0
2009-09-24 10:23:00,133.655,133.68,133.655,133.675,425599999.0
2009-09-24 10:24:00,133.675,133.715,133.665,133.695,494300000.0
2009-09-24 10:25:00,133.7,133.71,133.62,133.62,429300000.0
2009-09-24 10:26:00,133.62,133.65,133.605,133.615,409200000.0
2009-09-24 10:27:00,133.61,133.62,133.59,133.595,267800000.0
2009-09-24 10:28:00,133.595,133.635,133.595,133.605,242800000.0
2009-09-24 10:29:00,133.605,133.615,133.59,133.61,283000000.0
2009-09-24 10:30:00,133.61,133.615,133.585,133.595,224800000.0
2009-09-24 10:31:00,133.595,133.61,133.59,133.59,172800000.0
2009-09-24 10:32:00,133.585,133.62,133.57,133.605,256100000.0
2009-09-24 10:33:00,133.605,133.63,133.58,133.61,364700000.0
2009-09-24 10:34:00,133.61,133.615,133.575,133.595,280000000.0
2009-09-24 10:35:00,133.595,133.605,133.575,133.585,249500000.0
2009-09-24 10:36:00,133.59,133.6,133.575,133.59,246000000.0
2009-09-24 10:37:00,133.575,133.585,133.56,133.585,283200000.0
2009-09-24 10:38:00,133.59,133.625,133.58,133.6,312100000.0
2009-09-24 10:39:00,133.595,133.595,133.525,133.54,378600000.0
2009-09-24 10:40:00,133.54,133.565,133.535,133.565,298200000.0
2009-09-24 10:41:00,133.56,133.58,133.545,133.57,414700000.0
2009-09-24 10:42:00,133.585,133.585,133.535,133.54,270200000.0
2009-09-24 10:43:00,133.54,133.55,133.53,133.545,477500000.0
2009-09-24 10:44:00,133.545,133.57,133.54,133.57,258700000.0
2009-09-24 10:45:00,133.57,133.585,133.565,133.565,172000000.0
2009-09-24 10:46:00,133.565,133.595,133.545,133.575,477900000.0
2009-09-24 10:47:00,133.58,133.58,133.525,133.545,420900000.0
2009-09-24 10:48:00,133.545,133.545,133.51,133.51,305000000.0
2009-09-24 10:49:00,133.51,133.52,133.5,133.51,258800000.0
2009-09-24 10:50:00,133.515,133.55,133.48,133.48,321800000.0
2009-09-24 10:51:00,133.48,133.49,133.345,133.415,484700000.0
2009-09-24 10:52:00,133.415,133.44,133.385,133.39,448800000.0
2009-09-24 10:53:00,133.395,133.425,133.38,133.395,494600000.0
2009-09-24 10:54:00,133.395,133.4,133.37,133.39,384100000.0
2009-09-24 10:55:00,133.39,133.425,133.385,133.395,305300000.0
2009-09-24 10:56:00,133.395,133.46,133.395,133.46,373000000.0
2009-09-24 10:57:00,133.46,133.49,133.43,133.445,379400000.0
2009-09-24 10:58:00,133.445,133.455,133.44,133.445,88600000.0
2009-09-24 10:59:00,133.445,133.46,133.415,133.445,247800000.0
2009-09-24 11:00:00,133.44,133.47,133.44,133.46,157600000.0
2009-09-24 11:01:00,133.46,133.505,133.46,133.5,320800000.0
2009-09-24 11:02:00,133.5,133.535,133.495,133.51,552800000.0
2009-09-24 11:03:00,133.51,133.545,133.505,133.53,302399999.0
2009-09-24 11:04:00,133.535,133.55,133.515,133.535,569300000.0
2009-09-24 11:05:00,133.535,133.545,133.52,133.535,201100000.0
2009-09-24 11:06:00,133.535,133.595,133.535,133.565,343100000.0
2009-09-24 11:07:00,133.56,133.57,133.52,133.525,210100000.0
2009-09-24 11:08:00,133.525,133.55,133.525,133.535,161900000.0
2009-09-24 11:09:00,133.535,133.575,133.53,133.565,171900000.0
2009-09-24 11:10:00,133.565,133.605,133.56,133.565,270700000.0
2009-09-24 11:11:00,133.565,133.595,133.555,133.595,135500000.0
2009-09-24 11:12:00,133.595,133.66,133.595,133.625,170200000.0
2009-09-24 11:13:00,133.625,133.64,133.62,133.625,234700000.0
2009-09-24 11:14:00,133.625,133.64,133.62,133.625,232700000.0
2009-09-24 11:15:00,133.625,133.63,133.615,133.615,170800000.0
2009-09-24 11:16:00,133.615,133.635,133.615,133.615,119100000.0
2009-09-24 11:17:00,133.625,133.645,133.605,133.635,328700000.0
2009-09-24 11:18:00,133.635,133.645,133.625,133.63,370500000.0
2009-09-24 11:19:00,133.63,133.645,133.625,133.63,251000000.0
2009-09-24 11:20:00,133.63,133.64,133.625,133.63,365400000.0
2009-09-24 11:21:00,133.63,133.63,133.61,133.63,287300000.0
2009-09-24 11:22:00,133.635,133.645,133.605,133.63,467600000.0
2009-09-24 11:23:00,133.63,133.635,133.575,133.62,523400000.0
2009-09-24 11:24:00,133.62,133.67,133.615,133.645,439700000.0
2009-09-24 11:25:00,133.66,133.66,133.595,133.595,407100000.0
2009-09-24 11:26:00,133.595,133.645,133.595,133.645,168100000.0
2009-09-24 11:27:00,133.645,133.645,133.615,133.635,198200000.0
2009-09-24 11:28:00,133.635,133.67,133.63,133.655,405200000.0
2009-09-24 11:29:00,133.655,133.68,133.63,133.675,389600000.0
2009-09-24 11:30:00,133.675,133.68,133.655,133.665,214200000.0
2009-09-24 11:31:00,133.67,133.7,133.665,133.685,364200000.0
2009-09-24 11:32:00,133.685,133.695,133.66,133.685,392600000.0
2009-09-24 11:33:00,133.695,133.695,133.655,133.69,415100000.0
2009-09-24 11:34:00,133.685,133.735,133.68,133.715,244400000.0
2009-09-24 11:35:00,133.715,133.77,133.685,133.765,538000000.0
2009-09-24 11:36:00,133.765,133.775,133.735,133.755,627900000.0
2009-09-24 11:37:00,133.755,133.76,133.72,133.725,362600000.0
2009-09-24 11:38:00,133.73,133.745,133.725,133.735,315500000.0
2009-09-24 11:39:00,133.73,133.745,133.68,133.68,339200000.0
2009-09-24 11:40:00,133.68,133.745,133.68,133.725,444200000.0
2009-09-24 11:41:00,133.725,133.745,133.715,133.735,171900000.0
2009-09-24 11:42:00,133.73,133.74,133.705,133.725,188400000.0
2009-09-24 11:43:00,133.725,133.74,133.71,133.725,271100000.0
2009-09-24 11:44:00,133.72,133.735,133.71,133.725,216400000.0
2009-09-24 11:45:00,133.725,133.745,133.72,133.74,217300000.0
2009-09-24 11:46:00,133.735,133.75,133.71,133.72,388300000.0
2009-09-24 11:47:00,133.73,133.735,133.705,133.72,211300000.0
2009-09-24 11:48:00,133.715,133.73,133.695,133.72,408800000.0
2009-09-24 11:49:00,133.72,133.76,133.72,133.725,316700000.0
2009-09-24 11:50:00,133.725,133.725,133.695,133.715,398800001.0
2009-09-24 11:51:00,133.715,133.76,133.715,133.745,414700000.0
2009-09-24 11:52:00,133.745,133.785,133.745,133.765,334900000.0
2009-09-24 11:53:00,133.765,133.77,133.725,133.74,391800000.0
2009-09-24 11:54:00,133.74,133.795,133.725,133.775,452400000.0
2009-09-24 11:55:00,133.775,133.775,133.705,133.735,440200000.0
2009-09-24 11:56:00,133.735,133.745,133.695,133.72,219500000.0
2009-09-24 11:57:00,133.72,133.73,133.705,133.72,321200001.0
2009-09-24 11:58:00,133.72,133.76,133.72,133.75,274700000.0
2009-09-24 11:59:00,133.75,133.79,133.75,133.785,315200000.0
2009-09-24 12:00:00,133.785,133.83,133.785,133.83,335200000.0
2009-09-24 12:01:00,133.83,133.83,133.75,133.77,477100000.0
2009-09-24 12:02:00,133.775,133.78,133.755,133.76,390000000.0
2009-09-24 12:03:00,133.76,133.76,133.725,133.75,405600000.0
2009-09-24 12:04:00,133.75,133.77,133.75,133.765,271400000.0
2009-09-24 12:05:00,133.765,133.765,133.73,133.74,438100000.0
2009-09-24 12:06:00,133.74,133.75,133.725,133.735,314900000.0
2009-09-24 12:07:00,133.74,133.77,133.74,133.765,121700000.0
2009-09-24 12:08:00,133.775,133.78,133.765,133.775,190200000.0
2009-09-24 12:09:00,133.78,133.785,133.77,133.78,179700000.0
2009-09-24 12:10:00,133.785,133.805,133.77,133.775,271700000.0
2009-09-24 12:11:00,133.78,133.785,133.755,133.78,277700000.0
2009-09-24 12:12:00,133.78,133.8,133.78,133.79,105400000.0
2009-09-24 12:13:00,133.795,133.795,133.78,133.795,150200000.0
2009-09-24 12:14:00,133.8,133.825,133.795,133.8,309800000.0
2009-09-24 12:15:00,133.8,133.815,133.775,133.775,261500000.0
2009-09-24 12:16:00,133.785,133.8,133.77,133.775,373800000.0
2009-09-24 12:17:00,133.78,133.78,133.755,133.775,397100000.0
2009-09-24 12:18:00,133.765,133.785,133.745,133.765,367400000.0
2009-09-24 12:19:00,133.77,133.79,133.755,133.775,450200000.0
2009-09-24 12:20:00,133.775,133.805,133.75,133.805,326200000.0
2009-09-24 12:21:00,133.795,133.83,133.78,133.82,292600000.0
2009-09-24 12:22:00,133.82,133.835,133.795,133.83,407400000.0
2009-09-24 12:23:00,133.83,133.83,133.81,133.81,338200000.0
2009-09-24 12:24:00,133.81,133.82,133.805,133.81,152400000.0
2009-09-24 12:25:00,133.815,133.875,133.81,133.855,333400000.0
2009-09-24 12:26:00,133.865,133.865,133.835,133.85,237800000.0
2009-09-24 12:27:00,133.85,133.85,133.805,133.84,281000000.0
2009-09-24 12:28:00,133.84,133.875,133.835,133.865,304000000.0
2009-09-24 12:29:00,133.865,133.865,133.84,133.845,241100000.0
2009-09-24 12:30:00,133.845,133.85,133.835,133.845,152200000.0
2009-09-24 12:31:00,133.845,133.86,133.84,133.855,239600000.0
2009-09-24 12:32:00,133.855,133.87,133.845,133.86,143900000.0
2009-09-24 12:33:00,133.86,133.88,133.85,133.87,159200000.0
2009-09-24 12:34:00,133.87,133.875,133.855,133.86,305700000.0
2009-09-24 12:35:00,133.86,133.885,133.86,133.875,256300000.0
2009-09-24 12:36:00,133.885,133.885,133.855,133.87,200200000.0
2009-09-24 12:37:00,133.87,133.87,133.85,133.855,273600000.0
2009-09-24 12:38:00,133.86,133.865,133.85,133.86,113500000.0
2009-09-24 12:39:00,133.86,133.86,133.825,133.835,140200000.0
2009-09-24 12:40:00,133.83,133.84,133.83,133.835,89500000.0
2009-09-24 12:41:00,133.83,133.855,133.83,133.845,259400000.0
2009-09-24 12:42:00,133.845,133.855,133.84,133.84,197000000.0
2009-09-24 12:43:00,133.835,133.865,133.83,133.85,340200000.0
2009-09-24 12:44:00,133.855,133.87,133.85,133.86,241400000.0
2009-09-24 12:45:00,133.86,133.87,133.825,133.845,272100000.0
2009-09-24 12:46:00,133.845,133.855,133.835,133.85,234400000.0
2009-09-24 12:47:00,133.845,133.875,133.84,133.875,166500000.0
2009-09-24 12:48:00,133.865,133.865,133.845,133.855,298300000.0
2009-09-24 12:49:00,133.855,133.87,133.855,133.865,215600000.0
2009-09-24 12:50:00,133.87,133.875,133.865,133.865,62800000.0
2009-09-24 12:51:00,133.86,133.865,133.86,133.865,41400000.0
2009-09-24 12:52:00,133.865,133.865,133.85,133.865,177400000.0
2009-09-24 12:53:00,133.865,133.885,133.86,133.875,187500000.0
2009-09-24 12:54:00,133.87,133.875,133.865,133.87,105400000.0
2009-09-24 12:55:00,133.875,133.875,133.865,133.875,105600000.0
2009-09-24 12:56:00,133.875,133.875,133.85,133.87,224400000.0
2009-09-24 12:57:00,133.875,133.89,133.865,133.875,277500000.0
2009-09-24 12:58:00,133.875,133.925,133.875,133.925,216400000.0
2009-09-24 12:59:00,133.925,133.95,133.92,133.94,391600000.0
2009-09-24 13:00:00,133.94,133.94,133.845,133.845,495000000.0
2009-09-24 13:01:00,133.85,133.91,133.85,133.9,367900000.0
2009-09-24 13:02:00,133.895,133.945,133.895,133.94,285300000.0
2009-09-24 13:03:00,133.935,133.94,133.9,133.925,204800000.0
2009-09-24 13:04:00,133.925,133.925,133.895,133.895,276400000.0
2009-09-24 13:05:00,133.895,133.905,133.885,133.895,261300000.0
2009-09-24 13:06:00,133.895,133.91,133.885,133.89,222600000.0
2009-09-24 13:07:00,133.89,133.915,133.885,133.905,283000000.0
2009-09-24 13:08:00,133.915,133.915,133.9,133.915,179400000.0
2009-09-24 13:09:00,133.915,133.93,133.895,133.895,256100000.0
2009-09-24 13:10:00,133.895,133.895,133.86,133.86,335400000.0
2009-09-24 13:11:00,133.86,133.86,133.84,133.845,190800000.0
2009-09-24 13:12:00,133.84,133.855,133.825,133.835,192700000.0
2009-09-24 13:13:00,133.845,133.86,133.84,133.86,201500000.0
2009-09-24 13:14:00,133.855,133.9,133.855,133.89,229000000.0
2009-09-24 13:15:00,133.89,133.91,133.885,133.91,312200000.0
2009-09-24 13:16:00,133.91,133.92,133.895,133.9,282200000.0
2009-09-24 13:17:00,133.9,133.935,133.89,133.925,357400000.0
2009-09-24 13:18:00,133.925,133.935,133.905,133.905,213300000.0
2009-09-24 13:19:00,133.905,133.92,133.88,133.915,384700000.0
2009-09-24 13:20:00,133.915,133.925,133.89,133.9,169900000.0
2009-09-24 13:21:00,133.9,133.925,133.89,133.91,267300000.0
2009-09-24 13:22:00,133.91,133.935,133.91,133.915,176700000.0
2009-09-24 13:23:00,133.915,133.94,133.9,133.935,284600000.0
2009-09-24 13:24:00,133.935,133.95,133.925,133.935,269200000.0
2009-09-24 13:25:00,133.935,134.025,133.935,134.015,397599999.0
2009-09-24 13:26:00,134.015,134.03,134.005,134.01,319100000.0
2009-09-24 13:27:00,134.01,134.02,133.995,133.995,175200000.0
2009-09-24 13:28:00,133.985,134.015,133.985,134.015,146000000.0
2009-09-24 13:29:00,134.015,134.03,134.005,134.03,187600000.0
2009-09-24 13:30:00,134.025,134.03,134.005,134.005,120400000.0
2009-09-24 13:31:00,134.005,134.01,133.985,134.0,227200000.0
2009-09-24 13:32:00,133.995,134.01,133.985,133.985,431900000.0
2009-09-24 13:33:00,133.99,133.99,133.925,133.97,404200000.0
2009-09-24 13:34:00,133.97,133.995,133.955,133.98,304900000.0
2009-09-24 13:35:00,133.98,134.005,133.965,133.99,268400000.0
2009-09-24 13:36:00,133.99,133.99,133.96,133.96,193000000.0
2009-09-24 13:37:00,133.97,133.985,133.965,133.985,237000000.0
2009-09-24 13:38:00,133.985,134.005,133.95,133.965,266800001.0
2009-09-24 13:39:00,133.965,133.97,133.955,133.965,177400000.0
2009-09-24 13:40:00,133.96,133.965,133.945,133.95,457200000.0
2009-09-24 13:41:00,133.955,133.965,133.945,133.955,238100000.0
2009-09-24 13:42:00,133.95,133.975,133.945,133.965,431900000.0
2009-09-24 13:43:00,133.965,133.97,133.96,133.96,300100000.0
2009-09-24 13:44:00,133.96,133.975,133.96,133.975,249400000.0
2009-09-24 13:45:00,133.975,133.985,133.965,133.975,220700000.0
2009-09-24 13:46:00,133.975,133.99,133.965,133.975,229200000.0
2009-09-24 13:47:00,133.975,134.005,133.965,133.99,217400000.0
2009-09-24 13:48:00,133.99,134.015,133.985,134.005,308300000.0
2009-09-24 13:49:00,133.995,134.025,133.995,134.005,291300000.0
2009-09-24 13:50:00,134.005,134.03,134.005,134.02,139900000.0
2009-09-24 13:51:00,134.015,134.015,133.995,134.005,195400000.0
2009-09-24 13:52:00,134.005,134.03,134.005,134.015,185900000.0
2009-09-24 13:53:00,134.015,134.035,134.005,134.02,259100000.0
2009-09-24 13:54:00,134.02,134.04,134.015,134.03,169200000.0
2009-09-24 13:55:00,134.03,134.055,134.03,134.05,217500000.0
2009-09-24 13:56:00,134.055,134.06,134.035,134.035,227900000.0
2009-09-24 13:57:00,134.03,134.08,134.03,134.065,176500000.0
2009-09-24 13:58:00,134.065,134.08,134.035,134.07,318800000.0
2009-09-24 13:59:00,134.07,134.095,134.06,134.08,280800000.0
2009-09-24 14:00:00,134.085,134.095,134.06,134.07,328800000.0
2009-09-24 14:01:00,134.07,134.09,134.065,134.09,310100000.0
2009-09-24 14:02:00,134.09,134.105,134.03,134.05,418200000.0
2009-09-24 14:03:00,134.05,134.075,134.045,134.075,364000000.0
2009-09-24 14:04:00,134.085,134.105,134.075,134.075,268100000.0
2009-09-24 14:05:00,134.075,134.075,134.055,134.065,373400000.0
2009-09-24 14:06:00,134.065,134.075,134.04,134.075,316600000.0
2009-09-24 14:07:00,134.075,134.075,134.035,134.035,200600000.0
2009-09-24 14:08:00,134.035,134.04,133.995,134.005,281300000.0
2009-09-24 14:09:00,134.005,134.05,134.0,134.04,254900000.0
2009-09-24 14:10:00,134.045,134.045,134.025,134.025,200699999.0
2009-09-24 14:11:00,134.02,134.04,133.985,134.0,230900000.0
2009-09-24 14:12:00,134.0,134.015,133.995,133.995,181400000.0
2009-09-24 14:13:00,133.99,134.005,133.985,133.99,227000000.0
2009-09-24 14:14:00,133.99,133.995,133.865,133.865,420700000.0
2009-09-24 14:15:00,133.84,133.905,133.835,133.895,342400000.0
2009-09-24 14:16:00,133.895,133.905,133.885,133.895,263700000.0
2009-09-24 14:17:00,133.895,133.905,133.885,133.89,182400000.0
2009-09-24 14:18:00,133.9,133.91,133.89,133.895,249100000.0
2009-09-24 14:19:00,133.895,133.915,133.88,133.91,255700000.0
2009-09-24 14:20:00,133.915,133.915,133.88,133.885,375800000.0
2009-09-24 14:21:00,133.885,133.91,133.865,133.9,531100000.0
2009-09-24 14:22:00,133.895,133.945,133.87,133.92,562200000.0
2009-09-24 14:23:00,133.92,133.94,133.91,133.94,371600000.0
2009-09-24 14:24:00,133.945,133.945,133.895,133.915,415400000.0
2009-09-24 14:25:00,133.915,133.925,133.89,133.895,251200000.0
2009-09-24 14:26:00,133.895,133.895,133.86,133.87,413000000.0
2009-09-24 14:27:00,133.87,133.88,133.855,133.875,323800000.0
2009-09-24 14:28:00,133.875,133.875,133.86,133.86,241000000.0
2009-09-24 14:29:00,133.86,133.875,133.835,133.85,177800000.0
2009-09-24 14:30:00,133.86,133.99,133.855,133.895,232400000.0
2009-09-24 14:31:00,133.895,133.955,133.895,133.93,356600000.0
2009-09-24 14:32:00,133.93,133.955,133.915,133.92,313700000.0
2009-09-24 14:33:00,133.925,133.965,133.885,133.955,439600000.0
2009-09-24 14:34:00,133.96,134.03,133.96,133.975,490400000.0
2009-09-24 14:35:00,133.98,134.01,133.97,134.0,482200000.0
2009-09-24 14:36:00,134.0,134.055,133.995,134.025,483300000.0
2009-09-24 14:37:00,134.025,134.07,134.01,134.065,357100000.0
2009-09-24 14:38:00,134.065,134.065,134.015,134.015,326000000.0
2009-09-24 14:39:00,134.015,134.04,134.015,134.035,473500000.0
2009-09-24 14:40:00,134.04,134.08,134.04,134.07,399500000.0
2009-09-24 14:41:00,134.08,134.115,134.07,134.115,273000000.0
2009-09-24 14:42:00,134.115,134.15,134.105,134.13,607800000.0
2009-09-24 14:43:00,134.115,134.12,134.055,134.08,371000000.0
2009-09-24 14:44:00,134.08,134.115,134.075,134.115,499400000.0
2009-09-24 14:45:00,134.115,134.13,134.085,134.115,234500000.0
2009-09-24 14:46:00,134.115,134.13,134.085,134.1,258900000.0
2009-09-24 14:47:00,134.1,134.12,134.08,134.105,427100000.0
2009-09-24 14:48:00,134.105,134.13,134.105,134.11,306499998.0
2009-09-24 14:49:00,134.11,134.135,134.1,134.13,236100000.0
2009-09-24 14:50:00,134.13,134.145,134.105,134.13,413400000.0
2009-09-24 14:51:00,134.135,134.135,134.085,134.095,634100000.0
2009-09-24 14:52:00,134.095,134.095,134.065,134.07,323100000.0
2009-09-24 14:53:00,134.07,134.09,134.06,134.065,372800000.0
2009-09-24 14:54:00,134.065,134.115,134.06,134.07,324900000.0
2009-09-24 14:55:00,134.07,134.09,134.065,134.08,260400000.0
2009-09-24 14:56:00,134.08,134.085,134.07,134.075,320400000.0
2009-09-24 14:57:00,134.08,134.08,134.065,134.075,526200000.0
2009-09-24 14:58:00,134.075,134.08,134.035,134.065,384600000.0
2009-09-24 14:59:00,134.07,134.08,134.055,134.055,357200000.0
2009-09-24 15:00:00,134.05,134.075,134.045,134.055,405200000.0
2009-09-24 15:01:00,134.06,134.06,134.02,134.025,540900000.0
2009-09-24 15:02:00,134.03,134.03,133.955,133.965,433500000.0
2009-09-24 15:03:00,133.965,134.0,133.955,133.99,326500000.0
2009-09-24 15:04:00,133.995,133.995,133.945,133.955,180300000.0
2009-09-24 15:05:00,133.955,133.96,133.905,133.925,387500000.0
2009-09-24 15:06:00,133.925,133.935,133.915,133.925,352900000.0
2009-09-24 15:07:00,133.925,133.95,133.925,133.935,340500000.0
2009-09-24 15:08:00,133.935,133.955,133.935,133.95,196500000.0
2009-09-24 15:09:00,133.95,133.975,133.94,133.965,357300000.0
2009-09-24 15:10:00,133.96,133.97,133.95,133.97,290200000.0
2009-09-24 15:11:00,133.965,133.98,133.955,133.97,146200000.0
2009-09-24 15:12:00,133.965,133.98,133.955,133.955,165700000.0
2009-09-24 15:13:00,133.955,133.965,133.94,133.95,180800000.0
2009-09-24 15:14:00,133.95,133.975,133.94,133.975,262700000.0
2009-09-24 15:15:00,133.97,134.0,133.965,133.985,238100000.0
2009-09-24 15:16:00,133.99,134.005,133.98,133.98,308900000.0
2009-09-24 15:17:00,133.985,134.0,133.98,133.985,166000000.0
2009-09-24 15:18:00,133.985,134.005,133.97,134.0,287500000.0
2009-09-24 15:19:00,134.0,134.005,133.965,133.985,368600000.0
2009-09-24 15:20:00,133.985,133.985,133.95,133.955,169800000.0
2009-09-24 15:21:00,133.96,133.96,133.925,133.925,218900000.0
2009-09-24 15:22:00,133.925,133.925,133.915,133.92,153700000.0
2009-09-24 15:23:00,133.92,133.92,133.86,133.885,331000000.0
2009-09-24 15:24:00,133.89,133.91,133.865,133.905,293600000.0
2009-09-24 15:25:00,133.905,133.935,133.895,133.925,136500000.0
2009-09-24 15:26:00,133.925,133.945,133.91,133.915,238500000.0
2009-09-24 15:27:00,133.915,133.94,133.91,133.92,318700000.0
2009-09-24 15:28:00,133.92,133.95,133.905,133.935,324700000.0
2009-09-24 15:29:00,133.945,133.95,133.915,133.93,413400000.0
2009-09-24 15:30:00,133.93,133.935,133.895,133.91,349300000.0
2009-09-24 15:31:00,133.925,133.97,133.915,133.955,368300000.0
2009-09-24 15:32:00,133.96,133.975,133.95,133.955,384400000.0
2009-09-24 15:33:00,133.955,133.985,133.915,133.97,429600000.0
2009-09-24 15:34:00,133.97,133.985,133.965,133.97,394600000.0
2009-09-24 15:35:00,133.965,133.98,133.925,133.95,293200000.0
2009-09-24 15:36:00,133.94,133.955,133.905,133.92,405900000.0
2009-09-24 15:37:00,133.92,133.94,133.9,133.925,313000000.0
2009-09-24 15:38:00,133.925,133.97,133.925,133.96,349900000.0
2009-09-24 15:39:00,133.96,133.98,133.945,133.955,314500000.0
2009-09-24 15:40:00,133.955,134.035,133.95,133.995,465200000.0
2009-09-24 15:41:00,134.0,134.015,133.965,133.985,383500000.0
2009-09-24 15:42:00,133.985,134.09,133.98,134.045,484000000.0
2009-09-24 15:43:00,134.045,134.045,133.975,133.995,382100000.0
2009-09-24 15:44:00,133.995,134.03,133.955,134.025,449300000.0
2009-09-24 15:45:00,134.03,134.035,134.0,134.02,394700000.0
2009-09-24 15:46:00,134.02,134.065,134.015,134.05,316000000.0
2009-09-24 15:47:00,134.05,134.13,134.05,134.1,510400000.0
2009-09-24 15:48:00,134.11,134.11,134.08,134.09,282300000.0
2009-09-24 15:49:00,134.09,134.11,134.085,134.095,536500000.0
2009-09-24 15:50:00,134.1,134.1,134.025,134.035,501100001.0
2009-09-24 15:51:00,134.035,134.11,134.02,134.105,448200000.0
2009-09-24 15:52:00,134.105,134.125,134.065,134.1,354100000.0
2009-09-24 15:53:00,134.1,134.12,134.08,134.1,421900000.0
2009-09-24 15:54:00,134.095,134.1,134.06,134.065,490200000.0
2009-09-24 15:55:00,134.065,134.085,134.05,134.075,338700000.0
2009-09-24 15:56:00,134.065,134.095,134.065,134.09,277300000.0
2009-09-24 15:57:00,134.095,134.11,134.08,134.1,476200000.0
2009-09-24 15:58:00,134.1,134.14,134.08,134.135,229900000.0
2009-09-24 15:59:00,134.13,134.13,134.085,134.095,537900000.0
2009-09-24 16:00:00,134.085,134.085,133.945,134.005,362900000.0
2009-09-24 16:01:00,134.005,134.145,133.965,134.025,415300000.0
2009-09-24 16:02:00,134.03,134.155,134.015,134.12,391000000.0
2009-09-24 16:03:00,134.12,134.14,134.07,134.12,319100000.0
2009-09-24 16:04:00,134.115,134.155,134.11,134.12,376000000.0
2009-09-24 16:05:00,134.12,134.13,134.05,134.09,400100000.0
2009-09-24 16:06:00,134.09,134.155,134.08,134.09,484900000.0
2009-09-24 16:07:00,134.095,134.115,134.02,134.07,501300000.0
2009-09-24 16:08:00,134.07,134.105,134.035,134.055,435600000.0
2009-09-24 16:09:00,134.06,134.105,134.055,134.065,526300000.0
2009-09-24 16:10:00,134.065,134.11,134.045,134.095,530100000.0
2009-09-24 16:11:00,134.095,134.105,134.04,134.04,429200000.0
2009-09-24 16:12:00,134.04,134.055,134.02,134.035,399300000.0
2009-09-24 16:13:00,134.035,134.075,134.03,134.045,323400000.0
2009-09-24 16:14:00,134.045,134.045,133.97,134.015,496700000.0
2009-09-24 16:15:00,134.02,134.05,133.975,134.025,563700000.0
2009-09-24 16:16:00,134.035,134.07,134.005,134.025,476499999.0
2009-09-24 16:17:00,134.025,134.03,134.0,134.005,390300000.0
2009-09-24 16:18:00,134.005,134.015,133.98,133.995,484900000.0
2009-09-24 16:19:00,133.995,134.005,133.945,133.97,702300000.0
2009-09-24 16:20:00,133.97,134.03,133.97,133.98,421300000.0
2009-09-24 16:21:00,133.985,134.02,133.955,133.955,490000000.0
2009-09-24 16:22:00,133.955,133.96,133.9,133.955,416400000.0
2009-09-24 16:23:00,133.955,134.005,133.895,133.975,499599998.0
2009-09-24 16:24:00,133.98,134.005,133.955,133.975,582600000.0
2009-09-24 16:25:00,133.975,133.995,133.95,133.995,545800000.0
2009-09-24 16:26:00,133.985,134.125,133.975,134.12,585100000.0
2009-09-24 16:27:00,134.115,134.22,134.105,134.22,477100000.0
2009-09-24 16:28:00,134.235,134.235,134.18,134.225,586999999.0
2009-09-24 16:29:00,134.225,134.27,134.225,134.255,583600000.0
2009-09-24 16:30:00,134.25,134.265,134.215,134.215,644800000.0
2009-09-24 16:31:00,134.21,134.28,134.21,134.24,527500000.0
2009-09-24 16:32:00,134.245,134.25,134.22,134.23,492200000.0
2009-09-24 16:33:00,134.225,134.23,134.15,134.155,685000000.0
2009-09-24 16:34:00,134.155,134.22,134.145,134.205,544000000.0
2009-09-24 16:35:00,134.205,134.21,134.16,134.17,654200000.0
2009-09-24 16:36:00,134.17,134.185,134.145,134.185,750100000.0
2009-09-24 16:37:00,134.18,134.195,134.14,134.145,669500000.0
2009-09-24 16:38:00,134.14,134.185,134.07,134.07,758700000.0
2009-09-24 16:39:00,134.07,134.085,134.025,134.07,565900000.0
2009-09-24 16:40:00,134.075,134.17,134.07,134.165,590500000.0
2009-09-24 16:41:00,134.155,134.155,134.065,134.12,609200000.0
2009-09-24 16:42:00,134.12,134.17,134.11,134.12,688190000.0
2009-09-24 16:43:00,134.115,134.175,134.105,134.145,557200000.0
2009-09-24 16:44:00,134.14,134.19,134.14,134.15,609999998.0
2009-09-24 16:45:00,134.145,134.22,134.105,134.195,650500000.0
2009-09-24 16:46:00,134.195,134.21,134.155,134.185,616100000.0
2009-09-24 16:47:00,134.185,134.185,134.13,134.13,604900000.0
2009-09-24 16:48:00,134.13,134.175,134.12,134.135,624800000.0
2009-09-24 16:49:00,134.135,134.16,134.12,134.125,448900000.0
2009-09-24 16:50:00,134.125,134.15,134.11,134.13,621900000.0
2009-09-24 16:51:00,134.135,134.175,134.12,134.135,635200000.0
2009-09-24 16:52:00,134.14,134.175,134.115,134.115,468700000.0
2009-09-24 16:53:00,134.115,134.155,134.105,134.115,556000000.0
2009-09-24 16:54:00,134.115,134.13,134.095,134.11,615200000.0
2009-09-24 16:55:00,134.105,134.155,134.095,134.1,487300000.0
2009-09-24 16:56:00,134.1,134.13,134.07,134.115,350400000.0
2009-09-24 16:57:00,134.115,134.155,134.115,134.145,820500000.0
2009-09-24 16:58:00,134.145,134.15,134.075,134.08,484400000.0
2009-09-24 16:59:00,134.08,134.08,134.03,134.055,484200000.0
2009-09-24 17:00:00,134.055,134.15,134.03,134.085,407700000.0
2009-09-24 17:01:00,134.08,134.085,134.045,134.055,509200000.0
2009-09-24 17:02:00,134.055,134.065,134.04,134.045,385900000.0
2009-09-24 17:03:00,134.045,134.08,134.03,134.08,344000000.0
2009-09-24 17:04:00,134.09,134.1,134.045,134.045,510500000.0
2009-09-24 17:05:00,134.045,134.07,133.97,133.975,657600000.0
2009-09-24 17:06:00,133.975,134.005,133.925,133.945,564200000.0
2009-09-24 17:07:00,133.945,133.955,133.905,133.905,548500001.0
2009-09-24 17:08:00,133.905,133.95,133.905,133.945,458700000.0
2009-09-24 17:09:00,133.945,133.97,133.925,133.94,368300000.0
2009-09-24 17:10:00,133.94,133.945,133.895,133.91,325300000.0
2009-09-24 17:11:00,133.905,133.975,133.905,133.96,383500000.0
2009-09-24 17:12:00,133.96,133.97,133.935,133.94,465000000.0
2009-09-24 17:13:00,133.94,133.955,133.91,133.91,417500000.0
2009-09-24 17:14:00,133.91,133.935,133.91,133.93,398700000.0
2009-09-24 17:15:00,133.935,133.94,133.885,133.885,463800000.0
2009-09-24 17:16:00,133.895,133.9,133.87,133.885,397400000.0
2009-09-24 17:17:00,133.885,133.905,133.87,133.89,389900000.0
2009-09-24 17:18:00,133.89,133.935,133.885,133.915,653300000.0
2009-09-24 17:19:00,133.915,133.97,133.915,133.965,336000000.0
2009-09-24 17:20:00,133.965,133.975,133.93,133.955,359800000.0
2009-09-24 17:21:00,133.955,133.965,133.945,133.945,111800000.0
2009-09-24 17:22:00,133.945,133.96,133.92,133.955,477800000.0
2009-09-24 17:23:00,133.955,133.975,133.93,133.975,376600000.0
2009-09-24 17:24:00,133.975,133.975,133.935,133.945,335000000.0
2009-09-24 17:25:00,133.945,133.96,133.915,133.945,571200000.0
2009-09-24 17:26:00,133.94,133.99,133.935,133.985,272800000.0
2009-09-24 17:27:00,133.985,134.0,133.965,133.995,383300000.0
2009-09-24 17:28:00,133.995,134.02,133.985,134.01,419000000.0
2009-09-24 17:29:00,134.01,134.01,133.98,133.995,337800000.0
2009-09-24 17:30:00,133.995,134.01,133.965,133.97,470300000.0
2009-09-24 17:31:00,133.97,133.995,133.97,133.98,266100000.0
2009-09-24 17:32:00,133.98,133.99,133.955,133.955,224900000.0
2009-09-24 17:33:00,133.955,133.995,133.95,133.985,280300000.0
2009-09-24 17:34:00,133.975,134.015,133.96,133.995,441399999.0
2009-09-24 17:35:00,134.0,134.02,133.965,134.015,346000000.0
2009-09-24 17:36:00,134.015,134.015,133.97,133.98,495900000.0
2009-09-24 17:37:00,133.98,134.0,133.975,134.0,386700000.0
2009-09-24 17:38:00,134.005,134.02,133.995,134.015,283900000.0
2009-09-24 17:39:00,134.015,134.02,133.96,133.96,226000000.0
2009-09-24 17:40:00,133.96,134.0,133.96,133.975,284700000.0
2009-09-24 17:41:00,133.975,133.985,133.945,133.975,290500000.0
2009-09-24 17:42:00,133.975,133.995,133.955,133.965,396400000.0
2009-09-24 17:43:00,133.96,133.96,133.885,133.92,422600000.0
2009-09-24 17:44:00,133.91,133.965,133.91,133.955,275100000.0
2009-09-24 17:45:00,133.955,133.965,133.915,133.915,392400000.0
2009-09-24 17:46:00,133.915,133.955,133.895,133.955,379300000.0
2009-09-24 17:47:00,133.96,133.985,133.93,133.965,382200000.0
2009-09-24 17:48:00,133.965,133.97,133.93,133.945,365300000.0
2009-09-24 17:49:00,133.945,133.98,133.935,133.96,354400000.0
2009-09-24 17:50:00,133.955,133.98,133.935,133.94,475300000.0
2009-09-24 17:51:00,133.94,133.955,133.905,133.935,294200000.0
2009-09-24 17:52:00,133.93,133.955,133.92,133.93,345700000.0
2009-09-24 17:53:00,133.92,133.955,133.915,133.925,318200000.0
2009-09-24 17:54:00,133.925,133.95,133.915,133.95,337500000.0
2009-09-24 17:55:00,133.955,134.005,133.945,133.97,369200000.0
2009-09-24 17:56:00,133.97,133.985,133.955,133.965,357500000.0
2009-09-24 17:57:00,133.96,133.965,133.935,133.935,270300000.0
2009-09-24 17:58:00,133.945,133.995,133.935,133.965,370500000.0
2009-09-24 17:59:00,133.985,133.995,133.935,133.965,378100000.0
2009-09-24 18:00:00,133.965,133.97,133.925,133.935,329400000.0
2009-09-24 18:01:00,133.935,133.965,133.925,133.93,268000000.0
2009-09-24 18:02:00,133.93,133.955,133.915,133.925,184200000.0
2009-09-24 18:03:00,133.925,133.965,133.92,133.935,264400000.0
2009-09-24 18:04:00,133.94,133.99,133.94,133.98,362200000.0
2009-09-24 18:05:00,133.98,133.99,133.965,133.965,293000000.0
2009-09-24 18:06:00,133.965,133.965,133.935,133.945,300500000.0
2009-09-24 18:07:00,133.945,133.985,133.935,133.985,320000000.0
2009-09-24 18:08:00,133.985,134.01,133.97,134.005,291500000.0
2009-09-24 18:09:00,134.005,134.01,133.975,133.975,194500000.0
2009-09-24 18:10:00,133.975,134.01,133.97,134.01,150300000.0
2009-09-24 18:11:00,134.01,134.035,134.005,134.035,212500000.0
2009-09-24 18:12:00,134.03,134.03,133.995,134.02,218100000.0
2009-09-24 18:13:00,134.02,134.02,133.98,133.99,250600000.0
2009-09-24 18:14:00,133.995,134.01,133.985,134.0,228200000.0
2009-09-24 18:15:00,133.985,134.0,133.955,134.0,284900000.0
2009-09-24 18:16:00,134.005,134.04,133.995,134.015,300300000.0
2009-09-24 18:17:00,134.015,134.015,133.995,134.01,270500000.0
2009-09-24 18:18:00,134.015,134.015,133.99,134.0,147600000.0
2009-09-24 18:19:00,133.99,134.0,133.975,133.995,204100000.0
2009-09-24 18:20:00,133.995,134.015,133.99,134.005,343700000.0
2009-09-24 18:21:00,134.005,134.015,133.995,134.015,320700000.0
2009-09-24 18:22:00,134.01,134.01,133.965,133.965,369100000.0
2009-09-24 18:23:00,133.975,133.985,133.955,133.98,264700000.0
2009-09-24 18:24:00,133.975,134.0,133.975,134.0,457300000.0
2009-09-24 18:25:00,133.995,133.995,133.97,133.995,202200000.0
2009-09-24 18:26:00,133.995,133.995,133.965,133.975,269500000.0
2009-09-24 18:27:00,133.97,134.02,133.97,134.01,207600000.0
2009-09-24 18:28:00,134.01,134.01,133.975,133.99,256300000.0
2009-09-24 18:29:00,133.99,134.005,133.985,134.0,147000000.0
2009-09-24 18:30:00,134.005,134.015,134.005,134.015,75000000.0
2009-09-24 18:31:00,134.01,134.02,133.955,133.955,282400000.0
2009-09-24 18:32:00,133.965,133.995,133.955,133.99,274100000.0
2009-09-24 18:33:00,133.985,133.99,133.945,133.97,285200000.0
2009-09-24 18:34:00,133.965,133.975,133.955,133.955,356100000.0
2009-09-24 18:35:00,133.955,133.99,133.915,133.97,383300000.0
2009-09-24 18:36:00,133.965,133.98,133.95,133.965,376900000.0
2009-09-24 18:37:00,133.965,133.985,133.965,133.975,223400000.0
2009-09-24 18:38:00,133.975,133.975,133.965,133.965,104400000.0
2009-09-24 18:39:00,133.965,133.99,133.965,133.975,290600000.0
2009-09-24 18:40:00,133.98,134.005,133.98,134.0,226500000.0
2009-09-24 18:41:00,134.0,134.0,133.975,133.995,214700000.0
2009-09-24 18:42:00,133.995,133.995,133.985,133.985,79700000.0
2009-09-24 18:43:00,133.985,134.0,133.935,133.95,371200000.0
2009-09-24 18:44:00,133.955,133.965,133.94,133.945,163800000.0
2009-09-24 18:45:00,133.945,133.96,133.94,133.945,123000000.0
2009-09-24 18:46:00,133.94,133.94,133.925,133.935,204600000.0
2009-09-24 18:47:00,133.93,133.95,133.905,133.905,155600000.0
2009-09-24 18:48:00,133.91,133.915,133.88,133.895,126400000.0
2009-09-24 18:49:00,133.895,133.905,133.89,133.89,76200000.0
2009-09-24 18:50:00,133.89,133.91,133.885,133.9,104800000.0
2009-09-24 18:51:00,133.9,133.945,133.9,133.945,175700000.0
2009-09-24 18:52:00,133.945,133.95,133.92,133.92,88600000.0
2009-09-24 18:53:00,133.92,133.94,133.905,133.905,187000000.0
2009-09-24 18:54:00,133.905,133.92,133.9,133.92,168700000.0
2009-09-24 18:55:00,133.92,133.955,133.915,133.955,214900000.0
2009-09-24 18:56:00,133.96,133.97,133.945,133.945,256000000.0
2009-09-24 18:57:00,133.945,133.945,133.895,133.9,408200000.0
2009-09-24 18:58:00,133.895,133.92,133.885,133.895,271300000.0
2009-09-24 18:59:00,133.895,133.905,133.85,133.9,280830001.0
2009-09-24 19:00:00,133.9,133.935,133.895,133.915,262300000.0
2009-09-24 19:01:00,133.92,133.945,133.9,133.945,228400000.0
2009-09-24 19:02:00,133.945,133.965,133.89,133.965,439400000.0
2009-09-24 19:03:00,133.965,133.975,133.91,133.945,439800000.0
2009-09-24 19:04:00,133.955,134.025,133.955,134.01,359200000.0
2009-09-24 19:05:00,134.005,134.01,133.985,134.005,231000000.0
2009-09-24 19:06:00,134.005,134.025,134.005,134.005,241400000.0
2009-09-24 19:07:00,134.005,134.03,134.005,134.015,325200000.0
2009-09-24 19:08:00,134.02,134.07,134.02,134.07,205100000.0
2009-09-24 19:09:00,134.07,134.13,134.07,134.09,371900000.0
2009-09-24 19:10:00,134.095,134.13,134.055,134.115,306000000.0
2009-09-24 19:11:00,134.12,134.12,134.075,134.105,270200000.0
2009-09-24 19:12:00,134.1,134.125,134.095,134.105,334800000.0
2009-09-24 19:13:00,134.105,134.115,134.09,134.105,200200000.0
2009-09-24 19:14:00,134.105,134.13,134.095,134.105,295000000.0
2009-09-24 19:15:00,134.105,134.105,134.075,134.08,209600000.0
2009-09-24 19:16:00,134.08,134.095,134.055,134.08,186400000.0
2009-09-24 19:17:00,134.075,134.09,134.055,134.055,405200000.0
2009-09-24 19:18:00,134.055,134.105,134.01,134.1,435300000.0
2009-09-24 19:19:00,134.1,134.12,134.06,134.065,383000000.0
2009-09-24 19:20:00,134.065,134.08,134.025,134.075,468600000.0
2009-09-24 19:21:00,134.075,134.135,134.075,134.1,595900000.0
2009-09-24 19:22:00,134.095,134.12,134.065,134.09,418800000.0
2009-09-24 19:23:00,134.095,134.115,134.09,134.09,379300000.0
2009-09-24 19:24:00,134.09,134.105,134.06,134.085,487700000.0
2009-09-24 19:25:00,134.095,134.115,134.085,134.095,338000000.0
2009-09-24 19:26:00,134.1,134.105,134.065,134.065,378400000.0
2009-09-24 19:27:00,134.065,134.1,134.065,134.095,402800000.0
2009-09-24 19:28:00,134.09,134.095,134.065,134.065,558400000.0
2009-09-24 19:29:00,134.065,134.075,134.045,134.065,254400000.0
2009-09-24 19:30:00,134.065,134.09,134.05,134.085,264300000.0
2009-09-24 19:31:00,134.085,134.105,134.075,134.085,367400000.0
2009-09-24 19:32:00,134.085,134.1,134.06,134.07,502100000.0
2009-09-24 19:33:00,134.065,134.08,134.025,134.045,499100000.0
2009-09-24 19:34:00,134.04,134.04,133.985,134.0,415100000.0
2009-09-24 19:35:00,134.0,134.0,133.96,133.96,242500000.0
2009-09-24 19:36:00,133.955,133.985,133.955,133.98,666700006.0
2009-09-24 19:37:00,133.98,133.995,133.98,133.985,517700000.0
2009-09-24 19:38:00,133.99,134.0,133.97,133.97,79200000.0
2009-09-24 19:39:00,133.97,133.97,133.95,133.96,446100000.0
2009-09-24 19:40:00,133.955,133.985,133.955,133.98,490500000.0
2009-09-24 19:41:00,133.975,134.005,133.935,133.94,527400000.0
2009-09-24 19:42:00,133.94,134.0,133.935,133.965,435300001.0
2009-09-24 19:43:00,133.965,134.045,133.925,134.045,469300000.0
2009-09-24 19:44:00,134.045,134.045,133.99,134.025,476200000.0
2009-09-24 19:45:00,134.02,134.08,134.02,134.065,473300000.0
2009-09-24 19:46:00,134.065,134.085,134.055,134.055,317800000.0
2009-09-24 19:47:00,134.055,134.065,134.035,134.06,405600000.0
2009-09-24 19:48:00,134.06,134.08,134.045,134.065,236800000.0
2009-09-24 19:49:00,134.065,134.11,134.045,134.085,404200000.0
2009-09-24 19:50:00,134.085,134.13,134.075,134.115,501700000.0
2009-09-24 19:51:00,134.12,134.165,134.065,134.075,543800000.0
2009-09-24 19:52:00,134.075,134.115,134.045,134.055,507400000.0
2009-09-24 19:53:00,134.065,134.09,134.03,134.055,491000000.0
2009-09-24 19:54:00,134.055,134.055,133.965,133.985,561700000.0
2009-09-24 19:55:00,133.985,134.03,133.965,134.02,607100000.0
2009-09-24 19:56:00,134.02,134.02,133.945,133.95,468300000.0
2009-09-24 19:57:00,133.95,133.975,133.91,133.935,604300000.0
2009-09-24 19:58:00,133.91,133.99,133.91,133.965,422600000.0
2009-09-24 19:59:00,133.97,134.015,133.955,133.99,533500000.0
2009-09-24 20:00:00,133.99,134.04,133.955,134.04,366600000.0
2009-09-24 20:01:00,134.04,134.055,133.97,133.99,504000000.0
2009-09-24 20:02:00,133.99,133.99,133.93,133.935,246000000.0
2009-09-24 20:03:00,133.94,133.95,133.91,133.92,288000000.0
2009-09-24 20:04:00,133.91,133.945,133.91,133.935,264500000.0
2009-09-24 20:05:00,133.945,133.945,133.885,133.885,267300000.0
2009-09-24 20:06:00,133.885,133.92,133.88,133.91,256500000.0
2009-09-24 20:07:00,133.91,133.91,133.89,133.9,137100000.0
2009-09-24 20:08:00,133.9,133.91,133.89,133.895,89500000.0
2009-09-24 20:09:00,133.895,133.95,133.89,133.91,329100000.0
2009-09-24 20:10:00,133.91,133.955,133.895,133.95,465400001.0
2009-09-24 20:11:00,133.95,133.965,133.94,133.955,474600001.0
2009-09-24 20:12:00,133.955,133.97,133.935,133.955,439600003.0
2009-09-24 20:13:00,133.955,133.96,133.905,133.905,418900000.0
2009-09-24 20:14:00,133.905,133.935,133.9,133.925,290800000.0
2009-09-24 20:15:00,133.925,133.935,133.92,133.92,252400000.0
2009-09-24 20:16:00,133.92,133.955,133.915,133.955,332300000.0
2009-09-24 20:17:00,133.955,133.955,133.915,133.915,362800000.0
2009-09-24 20:18:00,133.915,133.915,133.895,133.895,589100000.0
2009-09-24 20:19:00,133.895,133.895,133.86,133.865,332700000.0
2009-09-24 20:20:00,133.86,133.875,133.825,133.845,546899999.0
2009-09-24 20:21:00,133.84,133.865,133.82,133.82,396400002.0
2009-09-24 20:22:00,133.825,133.835,133.8,133.825,926600004.0
2009-09-24 20:23:00,133.825,133.825,133.76,133.775,471000000.0
2009-09-24 20:24:00,133.77,133.775,133.755,133.76,531500000.0
2009-09-24 20:25:00,133.76,133.795,133.755,133.76,409900000.0
2009-09-24 20:26:00,133.76,133.76,133.745,133.745,553700000.0
2009-09-24 20:27:00,133.745,133.805,133.745,133.795,422300000.0
2009-09-24 20:28:00,133.795,133.81,133.79,133.79,308200000.0
2009-09-24 20:29:00,133.785,133.815,133.785,133.805,203500000.0
2009-09-24 20:30:00,133.81,133.815,133.775,133.79,395800000.0
2009-09-24 20:31:00,133.79,133.8,133.765,133.77,246400000.0
2009-09-24 20:32:00,133.77,133.775,133.735,133.735,327900000.0
2009-09-24 20:33:00,133.735,133.75,133.715,133.715,219100000.0
2009-09-24 20:34:00,133.715,133.77,133.71,133.71,466500000.0
2009-09-24 20:35:00,133.71,133.76,133.705,133.755,290900000.0
2009-09-24 20:36:00,133.755,133.765,133.75,133.755,217400000.0
2009-09-24 20:37:00,133.76,133.78,133.755,133.775,297900000.0
2009-09-24 20:38:00,133.775,133.795,133.755,133.755,253600000.0
2009-09-24 20:39:00,133.755,133.765,133.715,133.73,367000000.0
2009-09-24 20:40:00,133.73,133.74,133.715,133.725,463100000.0
2009-09-24 20:41:00,133.725,133.725,133.705,133.71,225099999.0
2009-09-24 20:42:00,133.71,133.715,133.7,133.715,104200000.0
2009-09-24 20:43:00,133.715,133.72,133.71,133.715,116400000.0
2009-09-24 20:44:00,133.715,133.74,133.715,133.735,193900000.0
2009-09-24 20:45:00,133.735,133.745,133.715,133.715,356600000.0
2009-09-24 20:46:00,133.715,133.745,133.7,133.7,254000000.0
2009-09-24 20:47:00,133.7,133.705,133.67,133.7,241000000.0
2009-09-24 20:48:00,133.7,133.7,133.67,133.67,156400000.0
2009-09-24 20:49:00,133.67,133.675,133.615,133.645,359200000.0
2009-09-24 20:50:00,133.645,133.675,133.62,133.645,161000000.0
2009-09-24 20:51:00,133.645,133.645,133.645,133.645,64000000.0
2009-09-24 20:52:00,133.645,133.685,133.64,133.645,130600000.0
2009-09-24 20:53:00,133.64,133.655,133.635,133.645,106100000.0
2009-09-24 20:54:00,133.635,133.68,133.635,133.665,175200000.0
2009-09-24 20:55:00,133.665,133.74,133.655,133.735,537200000.0
2009-09-24 20:56:00,133.735,133.815,133.715,133.715,486000000.0
2009-09-24 20:57:00,133.715,133.76,133.715,133.755,291000000.0
2009-09-24 20:58:00,133.755,133.835,133.755,133.81,308700000.0
2009-09-24 20:59:00,133.81,133.825,133.725,133.73,469900000.0
2009-09-24 21:00:00,133.73,133.75,133.705,133.715,331000000.0
2009-09-24 21:01:00,133.715,133.745,133.715,133.72,337200000.0
2009-09-24 21:02:00,133.72,133.72,133.705,133.715,230800000.0
2009-09-24 21:03:00,133.715,133.725,133.7,133.71,228700000.0
2009-09-24 21:04:00,133.705,133.705,133.695,133.705,100200000.0
2009-09-24 21:05:00,133.71,133.725,133.705,133.705,227500000.0
2009-09-24 21:06:00,133.715,133.725,133.665,133.685,329900000.0
2009-09-24 21:07:00,133.69,133.69,133.665,133.68,92500000.0
2009-09-24 21:08:00,133.68,133.685,133.67,133.68,100000000.0
2009-09-24 21:09:00,133.68,133.705,133.675,133.7,215000000.0
2009-09-24 21:10:00,133.7,133.72,133.695,133.72,209700000.0
2009-09-24 21:11:00,133.72,133.72,133.685,133.69,87200000.0
2009-09-24 21:12:00,133.7,133.715,133.675,133.705,345400000.0
2009-09-24 21:13:00,133.71,133.77,133.71,133.77,466300000.0
2009-09-24 21:14:00,133.775,133.795,133.765,133.785,490800000.0
2009-09-24 21:15:00,133.785,133.785,133.74,133.755,364400000.0
2009-09-24 21:16:00,133.755,133.765,133.75,133.755,131600000.0
2009-09-24 21:17:00,133.755,133.765,133.735,133.74,145000000.0
2009-09-24 21:18:00,133.74,133.74,133.73,133.735,259600000.0
2009-09-24 21:19:00,133.755,133.77,133.735,133.755,312600000.0
2009-09-24 21:20:00,133.755,133.765,133.72,133.755,252200000.0
2009-09-24 21:21:00,133.78,133.82,133.765,133.785,397500000.0
2009-09-24 21:22:00,133.79,133.79,133.745,133.755,450600000.0
2009-09-24 21:23:00,133.755,133.775,133.745,133.775,135000000.0
2009-09-24 21:24:00,133.775,133.795,133.765,133.795,263300000.0
2009-09-24 21:25:00,133.795,133.795,133.755,133.765,664300003.0
2009-09-24 21:26:00,133.77,133.77,133.755,133.755,87200000.0
2009-09-24 21:27:00,133.755,133.765,133.745,133.745,149800000.0
2009-09-24 21:28:00,133.745,133.755,133.725,133.735,143200000.0
2009-09-24 21:29:00,133.735,133.77,133.735,133.74,279000000.0
2009-09-24 21:30:00,133.74,133.78,133.725,133.73,279900000.0
2009-09-24 21:31:00,133.73,133.745,133.71,133.71,207200000.0
2009-09-24 21:32:00,133.705,133.72,133.685,133.705,395600000.0
2009-09-24 21:33:00,133.705,133.725,133.695,133.72,115800000.0
2009-09-24 21:34:00,133.715,133.72,133.7,133.7,350900000.0
2009-09-24 21:35:00,133.705,133.72,133.7,133.705,126600000.0
2009-09-24 21:36:00,133.705,133.71,133.7,133.7,275300000.0
2009-09-24 21:37:00,133.7,133.705,133.69,133.705,120400000.0
2009-09-24 21:38:00,133.705,133.72,133.705,133.72,56000000.0
2009-09-24 21:39:00,133.72,133.72,133.64,133.645,301800000.0
2009-09-24 21:40:00,133.645,133.66,133.64,133.66,323300000.0
2009-09-24 21:41:00,133.66,133.66,133.64,133.64,362400001.0
2009-09-24 21:42:00,133.645,133.665,133.635,133.66,530600000.0
2009-09-24 21:43:00,133.66,133.68,133.655,133.675,307200000.0
2009-09-24 21:44:00,133.685,133.695,133.675,133.675,510000000.0
2009-09-24 21:45:00,133.675,133.74,133.675,133.7,421400000.0
2009-09-24 21:46:00,133.705,133.735,133.695,133.7,199200000.0
2009-09-24 21:47:00,133.675,133.705,133.665,133.69,309400000.0
2009-09-24 21:48:00,133.69,133.695,133.685,133.69,62300000.0
2009-09-24 21:49:00,133.68,133.69,133.645,133.67,230200000.0
2009-09-24 21:50:00,133.68,133.685,133.67,133.67,235200000.0
2009-09-24 21:51:00,133.67,133.725,133.67,133.715,200700000.0
2009-09-24 21:52:00,133.715,133.74,133.71,133.73,144700000.0
2009-09-24 21:53:00,133.725,133.725,133.705,133.71,221700000.0
2009-09-24 21:54:00,133.705,133.71,133.66,133.665,300800000.0
2009-09-24 21:55:00,133.665,133.695,133.655,133.685,162600000.0
2009-09-24 21:56:00,133.685,133.685,133.635,133.635,167600000.0
2009-09-24 21:57:00,133.635,133.645,133.615,133.62,340100000.0
2009-09-24 21:58:00,133.61,133.64,133.6,133.64,400500003.0
2009-09-24 21:59:00,133.64,133.675,133.64,133.665,182500000.0
2009-09-24 22:00:00,133.665,133.67,133.66,133.66,88300000.0
2009-09-24 22:01:00,133.665,133.705,133.66,133.705,156400000.0
2009-09-24 22:02:00,133.71,133.735,133.71,133.715,185700000.0
2009-09-24 22:03:00,133.715,133.725,133.715,133.72,51600000.0
2009-09-24 22:04:00,133.72,133.725,133.715,133.715,55200000.0
2009-09-24 22:05:00,133.715,133.72,133.715,133.715,61600000.0
2009-09-24 22:06:00,133.695,133.71,133.685,133.685,199800000.0
2009-09-24 22:07:00,133.685,133.685,133.655,133.655,111100000.0
2009-09-24 22:08:00,133.655,133.665,133.63,133.63,117700000.0
2009-09-24 22:09:00,133.63,133.64,133.625,133.635,128300000.0
2009-09-24 22:10:00,133.635,133.64,133.63,133.635,97800000.0
2009-09-24 22:11:00,133.64,133.655,133.635,133.65,132800000.0
2009-09-24 22:12:00,133.645,133.665,133.645,133.665,100400000.0
2009-09-24 22:13:00,133.655,133.685,133.655,133.675,66800000.0
2009-09-24 22:14:00,133.675,133.68,133.665,133.68,18100000.0
2009-09-24 22:15:00,133.68,133.685,133.665,133.675,163400000.0
2009-09-24 22:16:00,133.675,133.68,133.675,133.675,14400000.0
2009-09-24 22:17:00,133.675,133.675,133.645,133.665,97200000.0
2009-09-24 22:18:00,133.665,133.7,133.665,133.685,153300000.0
2009-09-24 22:19:00,133.685,133.705,133.68,133.705,50900000.0
2009-09-24 22:20:00,133.705,133.71,133.675,133.68,94100000.0
2009-09-24 22:21:00,133.68,133.71,133.675,133.71,61700000.0
2009-09-24 22:22:00,133.71,133.715,133.7,133.71,48300000.0
2009-09-24 22:23:00,133.705,133.71,133.7,133.71,34400000.0
2009-09-24 22:24:00,133.71,133.715,133.71,133.715,27200000.0
2009-09-24 22:25:00,133.715,133.715,133.71,133.71,24000000.0
2009-09-24 22:26:00,133.71,133.715,133.69,133.69,154900000.0
2009-09-24 22:27:00,133.69,133.7,133.69,133.7,113700000.0
2009-09-24 22:28:00,133.7,133.705,133.7,133.7,101200000.0
2009-09-24 22:29:00,133.705,133.715,133.7,133.715,73800000.0
2009-09-24 22:30:00,133.715,133.735,133.715,133.725,103700000.0
2009-09-24 22:31:00,133.725,133.735,133.715,133.735,70900000.0
2009-09-24 22:32:00,133.735,133.735,133.715,133.715,107200000.0
2009-09-24 22:33:00,133.715,133.725,133.705,133.71,159200000.0
2009-09-24 22:34:00,133.7,133.705,133.7,133.705,27200000.0
2009-09-24 22:35:00,133.705,133.715,133.705,133.705,71900000.0
2009-09-24 22:36:00,133.705,133.72,133.705,133.72,100300000.0
2009-09-24 22:37:00,133.715,133.72,133.705,133.72,144700000.0
2009-09-24 22:38:00,133.72,133.73,133.72,133.72,5600000.0
2009-09-24 22:39:00,133.72,133.725,133.715,133.715,92800000.0
2009-09-24 22:40:00,133.71,133.73,133.705,133.715,167000000.0
2009-09-24 22:41:00,133.715,133.72,133.715,133.715,41900000.0
2009-09-24 22:42:00,133.7,133.715,133.7,133.715,219800000.0
2009-09-24 22:43:00,133.715,133.72,133.715,133.72,37000000.0
2009-09-24 22:44:00,133.715,133.73,133.715,133.725,26100000.0
2009-09-24 22:45:00,133.725,133.76,133.72,133.735,200900000.0
2009-09-24 22:46:00,133.75,133.75,133.735,133.74,47200000.0
2009-09-24 22:47:00,133.74,133.76,133.735,133.76,72400000.0
2009-09-24 22:48:00,133.76,133.76,133.715,133.715,100900000.0
2009-09-24 22:49:00,133.71,133.75,133.71,133.74,176900000.0
2009-09-24 22:50:00,133.745,133.755,133.735,133.75,89000000.0
2009-09-24 22:51:00,133.745,133.765,133.74,133.765,295300000.0
2009-09-24 22:52:00,133.76,133.77,133.75,133.77,79600000.0
2009-09-24 22:53:00,133.765,133.765,133.76,133.765,73400000.0
2009-09-24 22:54:00,133.76,133.8,133.76,133.8,52400000.0
2009-09-24 22:55:00,133.795,133.81,133.765,133.785,173800000.0
2009-09-24 22:56:00,133.785,133.8,133.785,133.795,49600000.0
2009-09-24 22:57:00,133.795,133.835,133.795,133.83,81400000.0
2009-09-24 22:58:00,133.835,133.855,133.83,133.83,114000000.0
2009-09-24 22:59:00,133.83,133.875,133.81,133.85,70400000.0
2009-09-24 23:00:00,133.85,133.85,133.765,133.83,27000000.0
2009-09-24 23:01:00,133.83,133.83,133.79,133.795,21000000.0
2009-09-24 23:02:00,133.79,133.82,133.78,133.82,18000000.0
2009-09-24 23:03:00,133.81,133.835,133.795,133.805,29600000.0
2009-09-24 23:04:00,133.805,133.83,133.78,133.82,56000000.0
2009-09-24 23:05:00,133.85,133.855,133.81,133.815,35600000.0
2009-09-24 23:06:00,133.805,133.825,133.805,133.825,6000000.0
2009-09-24 23:07:00,133.825,133.825,133.81,133.81,3600000.0
2009-09-24 23:08:00,133.81,133.845,133.785,133.815,34800000.0
2009-09-24 23:09:00,133.79,133.81,133.78,133.805,33000000.0
2009-09-24 23:10:00,133.79,133.815,133.78,133.815,18900000.0
2009-09-24 23:11:00,133.805,133.825,133.805,133.82,7600000.0
2009-09-24 23:12:00,133.825,133.829,133.821,133.823,19000000.0
2009-09-24 23:13:00,133.82,133.82,133.79,133.81,19000000.0
2009-09-24 23:14:00,133.804,133.808,133.804,133.808,20800000.0
2009-09-24 23:15:00,133.81,133.81,133.75,133.75,20800000.0
2009-09-24 23:16:00,133.75,133.765,133.75,133.755,16700000.0
2009-09-24 23:17:00,133.745,133.795,133.745,133.775,35800000.0
2009-09-24 23:18:00,133.76,133.775,133.76,133.775,10000000.0
2009-09-24 23:19:00,133.78,133.81,133.78,133.81,8100000.0
2009-09-24 23:20:00,133.81,133.815,133.8,133.81,41600000.0
2009-09-24 23:21:00,133.815,133.825,133.815,133.825,28700000.0
2009-09-24 23:22:00,133.825,133.825,133.82,133.825,3700000.0
2009-09-24 23:23:00,133.82,133.845,133.795,133.84,202000000.0
2009-09-24 23:24:00,133.845,133.845,133.815,133.815,48900000.0
2009-09-24 23:25:00,133.82,133.825,133.81,133.81,28900000.0
2009-09-24 23:26:00,133.81,133.815,133.795,133.8,27800000.0
2009-09-24 23:27:00,133.8,133.81,133.8,133.8,33100000.0
2009-09-24 23:28:00,133.8,133.84,133.8,133.81,40500000.0
2009-09-24 23:29:00,133.81,133.815,133.805,133.805,20000000.0
2009-09-24 23:30:00,133.805,133.805,133.8,133.8,9300000.0
2009-09-24 23:31:00,133.81,133.825,133.81,133.825,3500000.0
2009-09-24 23:32:00,133.82,133.82,133.81,133.81,4900000.0
2009-09-24 23:33:00,133.81,133.81,133.755,133.805,28500000.0
2009-09-24 23:34:00,133.78,133.84,133.78,133.83,21600000.0
2009-09-24 23:35:00,133.825,133.835,133.815,133.835,10000000.0
2009-09-24 23:36:00,133.83,133.865,133.83,133.855,17000000.0
2009-09-24 23:37:00,133.85,133.85,133.81,133.83,9000000.0
2009-09-24 23:38:00,133.825,133.83,133.795,133.81,27300000.0
2009-09-24 23:39:00,133.81,133.81,133.8,133.805,5000000.0
2009-09-24 23:40:00,133.805,133.805,133.795,133.795,10000000.0
2009-09-24 23:41:00,133.8,133.815,133.78,133.795,16500000.0
2009-09-24 23:42:00,133.795,133.795,133.795,133.795,1600000.0
2009-09-24 23:43:00,133.81,133.82,133.81,133.81,15200000.0
2009-09-24 23:44:00,133.825,133.825,133.825,133.825,4000000.0
2009-09-24 23:45:00,133.825,133.825,133.82,133.82,2000000.0
2009-09-24 23:46:00,133.805,133.805,133.805,133.805,1000000.0
2009-09-24 23:47:00,133.82,133.82,133.82,133.82,1000000.0
2009-09-24 23:48:00,133.825,133.825,133.825,133.825,1000000.0
2009-09-24 23:49:00,133.825,133.83,133.825,133.825,4000000.0
2009-09-24 23:50:00,133.81,133.81,133.81,133.81,16900000.0
2009-09-24 23:51:00,133.81,133.835,133.795,133.795,20100000.0
2009-09-24 23:52:00,133.805,133.805,133.805,133.805,1000000.0
2009-09-24 23:53:00,133.78,133.8,133.78,133.8,5000000.0
2009-09-24 23:54:00,133.79,133.795,133.775,133.795,8000000.0
2009-09-24 23:55:00,133.78,133.78,133.78,133.78,3500000.0
2009-09-24 23:56:00,133.785,133.8,133.785,133.79,5000000.0
2009-09-24 23:57:00,133.78,133.79,133.78,133.79,3000000.0
2009-09-24 23:58:00,133.79,133.79,133.79,133.79,1000000.0
2009-09-24 23:59:00,133.79,133.795,133.79,133.79,4000000.0
2009-09-25 00:00:00,133.785,133.795,133.765,133.77,12000000.0
2009-09-25 00:01:00,133.775,133.805,133.77,133.77,39400000.0
2009-09-25 00:02:00,133.76,133.775,133.76,133.77,5400000.0
2009-09-25 00:03:00,133.765,133.77,133.765,133.765,3000000.0
2009-09-25 00:04:00,133.77,133.775,133.765,133.77,7000000.0
2009-09-25 00:05:00,133.76,133.77,133.76,133.765,9000000.0
2009-09-25 00:06:00,133.765,133.765,133.755,133.755,9700000.0
2009-09-25 00:07:00,133.755,133.795,133.745,133.795,32000000.0
2009-09-25 00:08:00,133.805,133.83,133.755,133.815,35200000.0
2009-09-25 00:09:00,133.82,133.83,133.78,133.785,23800000.0
2009-09-25 00:10:00,133.785,133.785,133.775,133.785,5000000.0
2009-09-25 00:11:00,133.785,133.785,133.785,133.785,3000000.0
2009-09-25 00:12:00,133.78,133.805,133.78,133.795,8000000.0
2009-09-25 00:13:00,133.795,133.805,133.795,133.805,3000000.0
2009-09-25 00:14:00,133.82,133.82,133.82,133.82,2000000.0
2009-09-25 00:15:00,133.815,133.83,133.815,133.825,17700000.0
2009-09-25 00:16:00,133.82,133.825,133.82,133.82,22300000.0
2009-09-25 00:17:00,133.825,133.83,133.815,133.815,11600000.0
2009-09-25 00:18:00,133.82,133.82,133.815,133.82,6200000.0
2009-09-25 00:19:00,133.815,133.82,133.815,133.815,5200000.0
2009-09-25 00:20:00,133.81,133.825,133.81,133.82,6400000.0
2009-09-25 00:21:00,133.825,133.825,133.815,133.82,9200000.0
2009-09-25 00:22:00,133.805,133.805,133.78,133.78,16700000.0
2009-09-25 00:23:00,133.785,133.795,133.775,133.78,19500000.0
2009-09-25 00:24:00,133.775,133.805,133.775,133.805,8000000.0
2009-09-25 00:25:00,133.79,133.81,133.79,133.79,22000000.0
2009-09-25 00:26:00,133.79,133.79,133.775,133.775,24600000.0
2009-09-25 00:27:00,133.78,133.825,133.78,133.82,28200000.0
2009-09-25 00:28:00,133.81,133.815,133.805,133.805,14000000.0
2009-09-25 00:29:00,133.815,133.825,133.815,133.825,9200000.0
2009-09-25 00:30:00,133.82,133.82,133.82,133.82,2400000.0
2009-09-25 00:31:00,133.83,133.845,133.83,133.845,24600000.0
2009-09-25 00:32:00,133.845,133.85,133.84,133.845,35400000.0
2009-09-25 00:33:00,133.84,133.845,133.84,133.84,6600000.0
2009-09-25 00:34:00,133.84,133.84,133.825,133.825,14500000.0
2009-09-25 00:35:00,133.84,133.84,133.825,133.825,8400000.0
2009-09-25 00:36:00,133.825,133.83,133.825,133.83,3400000.0
2009-09-25 00:37:00,133.835,133.835,133.835,133.835,3000000.0
2009-09-25 00:38:00,133.835,133.845,133.825,133.825,40600000.0
2009-09-25 00:39:00,133.83,133.84,133.825,133.84,5200000.0
2009-09-25 00:40:00,133.84,133.845,133.835,133.84,22600000.0
2009-09-25 00:41:00,133.84,133.85,133.84,133.84,14400000.0
2009-09-25 00:42:00,133.84,133.86,133.84,133.855,38200000.0
2009-09-25 00:43:00,133.855,133.865,133.855,133.855,52200000.0
2009-09-25 00:44:00,133.86,133.875,133.855,133.855,42900000.0
2009-09-25 00:45:00,133.855,133.855,133.845,133.85,20400000.0
2009-09-25 00:46:00,133.855,133.875,133.855,133.855,26200000.0
2009-09-25 00:47:00,133.85,133.855,133.83,133.84,70600000.0
2009-09-25 00:48:00,133.835,133.835,133.82,133.825,9400000.0
2009-09-25 00:49:00,133.825,133.825,133.81,133.81,20800000.0
2009-09-25 00:50:00,133.81,133.83,133.805,133.815,84400000.0
2009-09-25 00:51:00,133.81,133.81,133.79,133.79,15200000.0
2009-09-25 00:52:00,133.79,133.79,133.765,133.77,68700000.0
2009-09-25 00:53:00,133.775,133.795,133.775,133.795,31200000.0
2009-09-25 00:54:00,133.79,133.81,133.79,133.81,51500000.0
2009-09-25 00:55:00,133.815,133.82,133.81,133.815,53500000.0
2009-09-25 00:56:00,133.81,133.81,133.79,133.795,33200000.0
2009-09-25 00:57:00,133.795,133.795,133.765,133.765,22400000.0
2009-09-25 00:58:00,133.77,133.78,133.77,133.78,11800000.0
2009-09-25 00:59:00,133.785,133.795,133.77,133.77,51900000.0
2009-09-25 01:00:00,133.785,133.815,133.765,133.765,211600000.0
2009-09-25 01:01:00,133.77,133.8,133.77,133.775,74500000.0
2009-09-25 01:02:00,133.78,133.83,133.78,133.825,166200000.0
2009-09-25 01:03:00,133.825,133.85,133.825,133.835,126300000.0
2009-09-25 01:04:00,133.83,133.83,133.775,133.78,102000000.0
2009-09-25 01:05:00,133.775,133.795,133.735,133.78,119400000.0
2009-09-25 01:06:00,133.79,133.795,133.765,133.77,97500000.0
2009-09-25 01:07:00,133.77,133.785,133.76,133.775,176700000.0
2009-09-25 01:08:00,133.77,133.835,133.755,133.835,251200000.0
2009-09-25 01:09:00,133.83,133.85,133.775,133.785,520900000.0
2009-09-25 01:10:00,133.785,133.785,133.75,133.75,254600000.0
2009-09-25 01:11:00,133.75,133.77,133.705,133.715,334900000.0
2009-09-25 01:12:00,133.72,133.74,133.675,133.69,423400000.0
2009-09-25 01:13:00,133.69,133.7,133.67,133.69,207700000.0
2009-09-25 01:14:00,133.695,133.715,133.68,133.71,175500000.0
2009-09-25 01:15:00,133.71,133.73,133.7,133.71,124600000.0
2009-09-25 01:16:00,133.715,133.715,133.665,133.68,110100000.0
2009-09-25 01:17:00,133.69,133.705,133.69,133.7,38600000.0
2009-09-25 01:18:00,133.7,133.705,133.695,133.705,53300000.0
2009-09-25 01:19:00,133.7,133.77,133.7,133.73,130200000.0
2009-09-25 01:20:00,133.73,133.73,133.71,133.71,134200000.0
2009-09-25 01:21:00,133.715,133.725,133.67,133.71,113900000.0
2009-09-25 01:22:00,133.715,133.725,133.7,133.715,132600000.0
2009-09-25 01:23:00,133.715,133.725,133.69,133.7,116000000.0
2009-09-25 01:24:00,133.7,133.71,133.675,133.69,134800000.0
2009-09-25 01:25:00,133.685,133.695,133.675,133.68,203700000.0
2009-09-25 01:26:00,133.68,133.72,133.67,133.715,156300000.0
2009-09-25 01:27:00,133.705,133.73,133.695,133.71,269400000.0
2009-09-25 01:28:00,133.71,133.715,133.685,133.685,98000000.0
2009-09-25 01:29:00,133.685,133.685,133.64,133.65,167600000.0
2009-09-25 01:30:00,133.65,133.65,133.625,133.63,235900000.0
2009-09-25 01:31:00,133.63,133.63,133.59,133.605,132699999.0
2009-09-25 01:32:00,133.605,133.625,133.595,133.6,479699998.0
2009-09-25 01:33:00,133.6,133.615,133.59,133.61,424799999.0
2009-09-25 01:34:00,133.615,133.62,133.585,133.595,587000001.0
2009-09-25 01:35:00,133.59,133.595,133.545,133.56,530000000.0
2009-09-25 01:36:00,133.565,133.565,133.525,133.54,215400000.0
2009-09-25 01:37:00,133.54,133.57,133.53,133.545,405300000.0
2009-09-25 01:38:00,133.54,133.55,133.525,133.53,192200000.0
2009-09-25 01:39:00,133.525,133.53,133.495,133.5,264900000.0
2009-09-25 01:40:00,133.495,133.5,133.445,133.45,370100000.0
2009-09-25 01:41:00,133.45,133.46,133.38,133.395,626999999.0
2009-09-25 01:42:00,133.395,133.4,133.295,133.295,308100000.0
2009-09-25 01:43:00,133.295,133.325,133.27,133.285,316000000.0
2009-09-25 01:44:00,133.285,133.315,133.285,133.295,223800000.0
2009-09-25 01:45:00,133.3,133.32,133.26,133.265,258300000.0
2009-09-25 01:46:00,133.27,133.27,133.225,133.225,416900000.0
2009-09-25 01:47:00,133.225,133.225,133.19,133.21,335500000.0
2009-09-25 01:48:00,133.215,133.215,133.13,133.15,431400000.0
2009-09-25 01:49:00,133.14,133.175,133.115,133.13,477000000.0
2009-09-25 01:50:00,133.13,133.135,133.025,133.03,428799999.0
2009-09-25 01:51:00,133.03,133.03,132.765,132.765,852899997.0
2009-09-25 01:52:00,132.76,133.015,132.715,133.015,304600000.0
2009-09-25 01:53:00,133.015,133.325,133.01,133.3,239000000.0
2009-09-25 01:54:00,133.3,133.345,133.14,133.14,276000000.0
2009-09-25 01:55:00,133.155,133.155,132.835,132.855,272100000.0
2009-09-25 01:56:00,132.865,133.12,132.86,133.085,197100000.0
2009-09-25 01:57:00,133.08,133.08,133.005,133.075,145600000.0
2009-09-25 01:58:00,133.075,133.1,133.055,133.065,166000000.0
2009-09-25 01:59:00,133.065,133.09,133.005,133.08,146200000.0
2009-09-25 02:00:00,133.08,133.24,133.075,133.24,185300000.0
2009-09-25 02:01:00,133.24,133.265,133.135,133.19,259000000.0
2009-09-25 02:02:00,133.19,133.31,133.185,133.26,160000000.0
2009-09-25 02:03:00,133.26,133.275,133.225,133.23,162100000.0
2009-09-25 02:04:00,133.23,133.25,133.22,133.245,195000000.0
2009-09-25 02:05:00,133.245,133.3,133.24,133.3,173400000.0
2009-09-25 02:06:00,133.3,133.3,133.155,133.17,259300000.0
2009-09-25 02:07:00,133.17,133.25,133.165,133.245,146600000.0
2009-09-25 02:08:00,133.24,133.27,133.215,133.26,153900000.0
2009-09-25 02:09:00,133.26,133.32,133.255,133.29,164200000.0
2009-09-25 02:10:00,133.29,133.32,133.235,133.24,214500000.0
2009-09-25 02:11:00,133.24,133.25,133.205,133.225,238000000.0
2009-09-25 02:12:00,133.235,133.3,133.23,133.29,205000000.0
2009-09-25 02:13:00,133.29,133.29,133.255,133.255,145100000.0
2009-09-25 02:14:00,133.255,133.365,133.255,133.355,146500000.0
2009-09-25 02:15:00,133.35,133.365,133.23,133.23,230000000.0
2009-09-25 02:16:00,133.23,133.28,133.23,133.24,146300000.0
2009-09-25 02:17:00,133.235,133.245,133.21,133.23,142100000.0
2009-09-25 02:18:00,133.23,133.235,133.21,133.215,239200000.0
2009-09-25 02:19:00,133.21,133.215,133.165,133.185,412900000.0
2009-09-25 02:20:00,133.185,133.19,133.125,133.145,276400000.0
2009-09-25 02:21:00,133.15,133.155,133.135,133.145,140700000.0
2009-09-25 02:22:00,133.145,133.205,133.145,133.205,164800000.0
2009-09-25 02:23:00,133.2,133.25,133.19,133.245,217800000.0
2009-09-25 02:24:00,133.245,133.25,133.2,133.215,232500000.0
2009-09-25 02:25:00,133.225,133.235,133.21,133.22,183700000.0
2009-09-25 02:26:00,133.22,133.22,133.165,133.215,252300000.0
2009-09-25 02:27:00,133.22,133.23,133.15,133.165,261500000.0
2009-09-25 02:28:00,133.16,133.185,133.15,133.15,221000000.0
2009-09-25 02:29:00,133.145,133.15,133.115,133.145,268400000.0
2009-09-25 02:30:00,133.145,133.165,133.135,133.135,207300000.0
2009-09-25 02:31:00,133.14,133.14,133.12,133.125,152500000.0
2009-09-25 02:32:00,133.125,133.16,133.12,133.155,179600000.0
2009-09-25 02:33:00,133.15,133.15,133.13,133.13,98500000.0
2009-09-25 02:34:00,133.13,133.13,133.12,133.125,53200000.0
2009-09-25 02:35:00,133.125,133.145,133.12,133.14,245100000.0
2009-09-25 02:36:00,133.14,133.21,133.14,133.21,149700000.0
2009-09-25 02:37:00,133.21,133.235,133.2,133.23,285600000.0
2009-09-25 02:38:00,133.235,133.255,133.225,133.225,212100000.0
2009-09-25 02:39:00,133.225,133.255,133.225,133.23,155500000.0
2009-09-25 02:40:00,133.23,133.23,133.165,133.185,349600000.0
2009-09-25 02:41:00,133.18,133.185,133.1,133.1,234200000.0
2009-09-25 02:42:00,133.1,133.14,133.07,133.13,184100000.0
2009-09-25 02:43:00,133.125,133.135,133.105,133.12,68200000.0
2009-09-25 02:44:00,133.125,133.145,133.12,133.145,75300000.0
2009-09-25 02:45:00,133.145,133.17,133.105,133.115,287800000.0
2009-09-25 02:46:00,133.125,133.135,133.115,133.115,158300000.0
2009-09-25 02:47:00,133.115,133.115,133.02,133.02,304400000.0
2009-09-25 02:48:00,133.025,133.045,132.99,133.005,300500000.0
2009-09-25 02:49:00,133.005,133.05,132.955,133.05,223900000.0
2009-09-25 02:50:00,133.05,133.065,132.985,133.005,226800000.0
2009-09-25 02:51:00,132.995,133.03,132.945,132.945,347800000.0
2009-09-25 02:52:00,132.945,132.945,132.85,132.85,229600000.0
2009-09-25 02:53:00,132.85,132.895,132.805,132.87,346700000.0
2009-09-25 02:54:00,132.87,132.885,132.815,132.835,406000000.0
2009-09-25 02:55:00,132.835,132.9,132.82,132.89,409400000.0
2009-09-25 02:56:00,132.895,132.895,132.805,132.825,314800000.0
2009-09-25 02:57:00,132.83,132.865,132.81,132.835,323400000.0
2009-09-25 02:58:00,132.825,132.87,132.825,132.865,226400000.0
2009-09-25 02:59:00,132.865,132.885,132.85,132.88,266400000.0
2009-09-25 03:00:00,132.885,132.93,132.88,132.89,219500000.0
2009-09-25 03:01:00,132.89,132.89,132.825,132.845,175200000.0
2009-09-25 03:02:00,132.845,132.895,132.845,132.895,237200000.0
2009-09-25 03:03:00,132.89,132.9,132.855,132.875,219200000.0
2009-09-25 03:04:00,132.875,132.89,132.835,132.87,249500000.0
2009-09-25 03:05:00,132.87,132.91,132.815,132.84,332100000.0
2009-09-25 03:06:00,132.84,132.845,132.78,132.82,229400000.0
2009-09-25 03:07:00,132.82,132.855,132.81,132.835,173100000.0
2009-09-25 03:08:00,132.83,132.85,132.765,132.77,297600000.0
2009-09-25 03:09:00,132.77,132.805,132.77,132.795,160700000.0
2009-09-25 03:10:00,132.795,132.815,132.775,132.815,172400000.0
2009-09-25 03:11:00,132.815,132.815,132.71,132.715,387400000.0
2009-09-25 03:12:00,132.715,132.73,132.665,132.705,423500001.0
2009-09-25 03:13:00,132.7,132.8,132.7,132.8,172300000.0
2009-09-25 03:14:00,132.795,132.82,132.73,132.75,271800000.0
2009-09-25 03:15:00,132.75,132.775,132.735,132.74,260200000.0
2009-09-25 03:16:00,132.745,132.75,132.7,132.725,209400000.0
2009-09-25 03:17:00,132.725,132.74,132.705,132.725,150000000.0
2009-09-25 03:18:00,132.725,132.725,132.61,132.615,326299999.0
2009-09-25 03:19:00,132.615,132.62,132.53,132.54,437900001.0
2009-09-25 03:20:00,132.54,132.545,132.515,132.525,387400000.0
2009-09-25 03:21:00,132.525,132.565,132.52,132.55,256200000.0
2009-09-25 03:22:00,132.55,132.61,132.55,132.61,228900000.0
2009-09-25 03:23:00,132.61,132.64,132.6,132.63,222800000.0
2009-09-25 03:24:00,132.63,132.67,132.59,132.66,324500000.0
2009-09-25 03:25:00,132.665,132.695,132.62,132.62,281900000.0
2009-09-25 03:26:00,132.595,132.595,132.545,132.565,267600000.0
2009-09-25 03:27:00,132.565,132.665,132.565,132.645,275200000.0
2009-09-25 03:28:00,132.64,132.67,132.635,132.665,268400000.0
2009-09-25 03:29:00,132.665,132.72,132.65,132.65,236200000.0
2009-09-25 03:30:00,132.65,132.77,132.65,132.675,304700000.0
2009-09-25 03:31:00,132.675,132.7,132.635,132.645,186300000.0
2009-09-25 03:32:00,132.645,132.695,132.64,132.69,356200000.0
2009-09-25 03:33:00,132.685,132.685,132.66,132.67,177200000.0
2009-09-25 03:34:00,132.67,132.72,132.67,132.72,236700000.0
2009-09-25 03:35:00,132.72,132.765,132.705,132.765,155100000.0
2009-09-25 03:36:00,132.765,132.765,132.72,132.765,178300000.0
2009-09-25 03:37:00,132.765,132.775,132.73,132.76,168900000.0
2009-09-25 03:38:00,132.755,132.77,132.74,132.75,202000000.0
2009-09-25 03:39:00,132.75,132.77,132.735,132.735,269100000.0
2009-09-25 03:40:00,132.73,132.73,132.705,132.72,246300000.0
2009-09-25 03:41:00,132.735,132.775,132.725,132.775,242100000.0
2009-09-25 03:42:00,132.775,132.8,132.76,132.8,172600000.0
2009-09-25 03:43:00,132.8,132.81,132.77,132.79,154500000.0
2009-09-25 03:44:00,132.805,132.845,132.775,132.845,221500000.0
2009-09-25 03:45:00,132.84,132.885,132.82,132.865,192100000.0
2009-09-25 03:46:00,132.865,132.865,132.845,132.855,124700000.0
2009-09-25 03:47:00,132.85,132.865,132.83,132.845,283900000.0
2009-09-25 03:48:00,132.835,132.86,132.83,132.845,99700000.0
2009-09-25 03:49:00,132.845,132.875,132.845,132.85,104900000.0
2009-09-25 03:50:00,132.85,132.85,132.755,132.76,161400000.0
2009-09-25 03:51:00,132.755,132.76,132.695,132.755,288300000.0
2009-09-25 03:52:00,132.745,132.755,132.745,132.75,107900000.0
2009-09-25 03:53:00,132.75,132.76,132.69,132.69,270700000.0
2009-09-25 03:54:00,132.69,132.69,132.645,132.665,313100000.0
2009-09-25 03:55:00,132.665,132.735,132.665,132.725,87900000.0
2009-09-25 03:56:00,132.735,132.785,132.735,132.755,98400000.0
2009-09-25 03:57:00,132.755,132.775,132.725,132.77,130200000.0
2009-09-25 03:58:00,132.77,132.77,132.725,132.755,119800000.0
2009-09-25 03:59:00,132.76,132.775,132.715,132.715,191700000.0
2009-09-25 04:00:00,132.7,132.755,132.7,132.755,206200000.0
2009-09-25 04:01:00,132.755,132.755,132.725,132.73,98100000.0
2009-09-25 04:02:00,132.735,132.755,132.735,132.735,158100000.0
2009-09-25 04:03:00,132.735,132.745,132.72,132.725,133600000.0
2009-09-25 04:04:00,132.72,132.72,132.7,132.72,153200000.0
2009-09-25 04:05:00,132.72,132.72,132.715,132.715,46900000.0
2009-09-25 04:06:00,132.715,132.715,132.665,132.69,161100000.0
2009-09-25 04:07:00,132.69,132.695,132.665,132.69,147400000.0
2009-09-25 04:08:00,132.7,132.7,132.67,132.695,212400000.0
2009-09-25 04:09:00,132.69,132.705,132.665,132.67,151300000.0
2009-09-25 04:10:00,132.675,132.715,132.67,132.715,194800000.0
2009-09-25 04:11:00,132.715,132.74,132.715,132.725,183100000.0
2009-09-25 04:12:00,132.74,132.77,132.74,132.765,242500000.0
2009-09-25 04:13:00,132.76,132.775,132.725,132.75,305900000.0
2009-09-25 04:14:00,132.755,132.755,132.725,132.74,250400000.0
2009-09-25 04:15:00,132.74,132.79,132.74,132.78,267800000.0
2009-09-25 04:16:00,132.78,132.78,132.755,132.755,213500000.0
2009-09-25 04:17:00,132.755,132.77,132.755,132.765,110600000.0
2009-09-25 04:18:00,132.76,132.78,132.74,132.765,153100000.0
2009-09-25 04:19:00,132.77,132.85,132.77,132.83,291500000.0
2009-09-25 04:20:00,132.83,132.84,132.815,132.825,181500000.0
2009-09-25 04:21:00,132.825,132.835,132.805,132.815,174100000.0
2009-09-25 04:22:00,132.815,132.84,132.81,132.83,310300000.0
2009-09-25 04:23:00,132.83,132.83,132.825,132.825,87900000.0
2009-09-25 04:24:00,132.825,132.825,132.795,132.795,147000000.0
2009-09-25 04:25:00,132.795,132.825,132.785,132.815,251100000.0
2009-09-25 04:26:00,132.815,132.815,132.78,132.785,141000000.0
2009-09-25 04:27:00,132.785,132.785,132.765,132.775,120200000.0
2009-09-25 04:28:00,132.775,132.8,132.765,132.795,210100000.0
2009-09-25 04:29:00,132.795,132.805,132.785,132.79,97600000.0
2009-09-25 04:30:00,132.79,132.82,132.79,132.82,243800000.0
2009-09-25 04:31:00,132.815,132.825,132.79,132.79,438200000.0
2009-09-25 04:32:00,132.785,132.8,132.77,132.775,278300000.0
2009-09-25 04:33:00,132.78,132.78,132.765,132.78,221600000.0
2009-09-25 04:34:00,132.78,132.865,132.78,132.84,350900000.0
2009-09-25 04:35:00,132.84,132.84,132.79,132.795,239000000.0
2009-09-25 04:36:00,132.795,132.82,132.795,132.805,422400000.0
2009-09-25 04:37:00,132.81,132.835,132.795,132.835,380000000.0
2009-09-25 04:38:00,132.835,132.86,132.83,132.83,236400000.0
2009-09-25 04:39:00,132.835,132.855,132.815,132.845,400100000.0
2009-09-25 04:40:00,132.835,132.865,132.82,132.84,243600000.0
2009-09-25 04:41:00,132.83,132.835,132.815,132.815,106300000.0
2009-09-25 04:42:00,132.82,132.82,132.815,132.82,67800000.0
2009-09-25 04:43:00,132.82,132.82,132.79,132.805,198300000.0
2009-09-25 04:44:00,132.81,132.825,132.805,132.825,412700000.0
2009-09-25 04:45:00,132.825,132.825,132.785,132.795,394100000.0
2009-09-25 04:46:00,132.795,132.8,132.785,132.795,327300000.0
2009-09-25 04:47:00,132.795,132.8,132.78,132.795,321300000.0
2009-09-25 04:48:00,132.795,132.81,132.775,132.775,396800000.0
2009-09-25 04:49:00,132.775,132.8,132.775,132.78,270900000.0
2009-09-25 04:50:00,132.78,132.795,132.76,132.77,567100000.0
2009-09-25 04:51:00,132.77,132.8,132.77,132.79,504100000.0
2009-09-25 04:52:00,132.79,132.82,132.785,132.815,451000000.0
2009-09-25 04:53:00,132.815,132.815,132.795,132.8,170500000.0
2009-09-25 04:54:00,132.8,132.81,132.765,132.77,371300000.0
2009-09-25 04:55:00,132.765,132.775,132.755,132.755,325900000.0
2009-09-25 04:56:00,132.765,132.77,132.74,132.765,386000000.0
2009-09-25 04:57:00,132.765,132.785,132.76,132.76,200600000.0
2009-09-25 04:58:00,132.76,132.775,132.76,132.77,233000000.0
2009-09-25 04:59:00,132.775,132.79,132.745,132.765,399500000.0
2009-09-25 05:00:00,132.765,132.765,132.76,132.765,118600000.0
2009-09-25 05:01:00,132.765,132.77,132.755,132.755,71900000.0
2009-09-25 05:02:00,132.76,132.76,132.715,132.715,453500000.0
2009-09-25 05:03:00,132.71,132.73,132.705,132.73,257900000.0
2009-09-25 05:04:00,132.725,132.735,132.725,132.725,230800000.0
2009-09-25 05:05:00,132.72,132.78,132.72,132.77,230500000.0
2009-09-25 05:06:00,132.775,132.78,132.765,132.78,93200000.0
2009-09-25 05:07:00,132.785,132.815,132.785,132.815,84800000.0
2009-09-25 05:08:00,132.815,132.82,132.815,132.815,29500000.0
2009-09-25 05:09:00,132.815,132.855,132.8,132.835,404100000.0
2009-09-25 05:10:00,132.825,132.84,132.82,132.82,277000000.0
2009-09-25 05:11:00,132.82,132.83,132.81,132.81,249100000.0
2009-09-25 05:12:00,132.81,132.82,132.8,132.8,209800000.0
2009-09-25 05:13:00,132.8,132.805,132.8,132.8,150900000.0
2009-09-25 05:14:00,132.8,132.805,132.79,132.805,200400000.0
2009-09-25 05:15:00,132.805,132.825,132.8,132.82,105100000.0
2009-09-25 05:16:00,132.815,132.815,132.775,132.78,195700000.0
2009-09-25 05:17:00,132.785,132.79,132.76,132.79,188700000.0
2009-09-25 05:18:00,132.79,132.79,132.77,132.78,147800000.0
2009-09-25 05:19:00,132.78,132.8,132.78,132.785,103100000.0
2009-09-25 05:20:00,132.795,132.8,132.79,132.795,66200000.0
2009-09-25 05:21:00,132.79,132.795,132.78,132.785,220100000.0
2009-09-25 05:22:00,132.785,132.8,132.785,132.795,107300000.0
2009-09-25 05:23:00,132.8,132.8,132.79,132.795,143400000.0
2009-09-25 05:24:00,132.79,132.795,132.79,132.795,51400000.0
2009-09-25 05:25:00,132.8,132.8,132.77,132.78,334200000.0
2009-09-25 05:26:00,132.78,132.795,132.775,132.79,404400000.0
2009-09-25 05:27:00,132.79,132.8,132.775,132.785,308000000.0
2009-09-25 05:28:00,132.785,132.81,132.78,132.8,333500000.0
2009-09-25 05:29:00,132.8,132.82,132.795,132.81,253100000.0
2009-09-25 05:30:00,132.81,132.84,132.805,132.835,128800000.0
2009-09-25 05:31:00,132.84,132.9,132.835,132.9,469100000.0
2009-09-25 05:32:00,132.9,132.95,132.895,132.945,341200000.0
2009-09-25 05:33:00,132.945,133.005,132.94,132.985,432200000.0
2009-09-25 05:34:00,132.97,132.97,132.92,132.925,385200000.0
2009-09-25 05:35:00,132.935,132.935,132.92,132.92,164200000.0
2009-09-25 05:36:00,132.92,132.935,132.915,132.93,160500000.0
2009-09-25 05:37:00,132.92,132.93,132.905,132.915,142400000.0
2009-09-25 05:38:00,132.925,132.935,132.91,132.935,149000000.0
2009-09-25 05:39:00,132.935,132.945,132.915,132.945,219900000.0
2009-09-25 05:40:00,132.945,132.95,132.92,132.925,257600000.0
2009-09-25 05:41:00,132.92,132.92,132.88,132.88,368600000.0
2009-09-25 05:42:00,132.885,132.905,132.885,132.905,116400000.0
2009-09-25 05:43:00,132.9,132.905,132.89,132.905,184200000.0
2009-09-25 05:44:00,132.9,132.915,132.895,132.91,208500000.0
2009-09-25 05:45:00,132.91,132.91,132.875,132.88,419600000.0
2009-09-25 05:46:00,132.88,132.9,132.88,132.895,79000000.0
2009-09-25 05:47:00,132.895,132.92,132.895,132.915,245400000.0
2009-09-25 05:48:00,132.915,132.92,132.895,132.895,363600000.0
2009-09-25 05:49:00,132.895,132.925,132.895,132.92,155800000.0
2009-09-25 05:50:00,132.92,132.925,132.915,132.915,62000000.0
2009-09-25 05:51:00,132.92,132.95,132.92,132.945,74400000.0
2009-09-25 05:52:00,132.94,132.945,132.925,132.945,219000000.0
2009-09-25 05:53:00,132.945,132.995,132.945,132.99,198700000.0
2009-09-25 05:54:00,132.995,132.995,132.97,132.985,231300000.0
2009-09-25 05:55:00,132.99,133.005,132.955,133.0,408200000.0
2009-09-25 05:56:00,133.0,133.05,133.0,133.05,345000000.0
2009-09-25 05:57:00,133.05,133.05,133.005,133.015,468400000.0
2009-09-25 05:58:00,133.015,133.05,133.005,133.035,401200000.0
2009-09-25 05:59:00,133.035,133.07,133.035,133.05,422200000.0
2009-09-25 06:00:00,133.05,133.06,133.03,133.06,277700000.0
2009-09-25 06:01:00,133.06,133.08,133.045,133.07,264100000.0
2009-09-25 06:02:00,133.065,133.075,133.055,133.06,183900000.0
2009-09-25 06:03:00,133.06,133.075,133.05,133.06,180700000.0
2009-09-25 06:04:00,133.06,133.07,133.055,133.055,165900000.0
2009-09-25 06:05:00,133.055,133.07,133.035,133.06,273100000.0
2009-09-25 06:06:00,133.06,133.065,133.055,133.055,165500000.0
2009-09-25 06:07:00,133.055,133.06,133.055,133.06,88800000.0
2009-09-25 06:08:00,133.06,133.07,133.055,133.06,58500000.0
2009-09-25 06:09:00,133.06,133.075,133.035,133.04,110400000.0
2009-09-25 06:10:00,133.035,133.05,133.03,133.04,102000000.0
2009-09-25 06:11:00,133.04,133.1,133.03,133.04,442300000.0
2009-09-25 06:12:00,133.04,133.08,133.035,133.055,395900000.0
2009-09-25 06:13:00,133.05,133.05,133.0,133.0,432700000.0
2009-09-25 06:14:00,133.0,133.085,132.995,133.085,266800000.0
2009-09-25 06:15:00,133.085,133.115,133.08,133.08,226000000.0
2009-09-25 06:16:00,133.08,133.08,133.055,133.055,268700000.0
2009-09-25 06:17:00,133.055,133.08,133.02,133.08,353900000.0
2009-09-25 06:18:00,133.08,133.11,133.07,133.11,244800000.0
2009-09-25 06:19:00,133.1,133.13,133.1,133.125,169700000.0
2009-09-25 06:20:00,133.125,133.155,133.125,133.15,338600000.0
2009-09-25 06:21:00,133.145,133.17,133.13,133.16,299900000.0
2009-09-25 06:22:00,133.16,133.215,133.145,133.21,332100000.0
2009-09-25 06:23:00,133.205,133.25,133.185,133.185,344900000.0
2009-09-25 06:24:00,133.185,133.195,133.155,133.165,434400000.0
2009-09-25 06:25:00,133.17,133.175,133.12,133.13,496700000.0
2009-09-25 06:26:00,133.13,133.13,133.08,133.085,498000000.0
2009-09-25 06:27:00,133.085,133.11,133.08,133.105,502800000.0
2009-09-25 06:28:00,133.105,133.11,133.075,133.095,277700000.0
2009-09-25 06:29:00,133.105,133.13,133.085,133.085,247600000.0
2009-09-25 06:30:00,133.08,133.105,133.065,133.095,576900000.0
2009-09-25 06:31:00,133.1,133.195,133.095,133.185,429400000.0
2009-09-25 06:32:00,133.19,133.26,133.185,133.245,447800000.0
2009-09-25 06:33:00,133.245,133.26,133.24,133.245,241900000.0
2009-09-25 06:34:00,133.245,133.27,133.225,133.27,250400000.0
2009-09-25 06:35:00,133.27,133.35,133.265,133.325,366200000.0
2009-09-25 06:36:00,133.33,133.37,133.33,133.34,255200000.0
2009-09-25 06:37:00,133.335,133.34,133.295,133.315,322100000.0
2009-09-25 06:38:00,133.315,133.315,133.235,133.265,471800000.0
2009-09-25 06:39:00,133.265,133.265,133.215,133.25,132300000.0
2009-09-25 06:40:00,133.245,133.255,133.205,133.205,257000000.0
2009-09-25 06:41:00,133.205,133.245,133.205,133.225,250500000.0
2009-09-25 06:42:00,133.225,133.275,133.22,133.27,278700000.0
2009-09-25 06:43:00,133.275,133.335,133.255,133.325,625500000.0
2009-09-25 06:44:00,133.325,133.34,133.295,133.335,323900000.0
2009-09-25 06:45:00,133.335,133.345,133.315,133.325,269700000.0
2009-09-25 06:46:00,133.32,133.35,133.315,133.325,279700000.0
2009-09-25 06:47:00,133.325,133.355,133.31,133.345,359200000.0
2009-09-25 06:48:00,133.345,133.43,133.345,133.365,424400000.0
2009-09-25 06:49:00,133.365,133.365,133.295,133.295,349900000.0
2009-09-25 06:50:00,133.3,133.335,133.27,133.27,446800000.0
2009-09-25 06:51:00,133.275,133.275,133.22,133.24,485900000.0
2009-09-25 06:52:00,133.24,133.275,133.24,133.25,241300000.0
2009-09-25 06:53:00,133.245,133.275,133.245,133.27,217600000.0
2009-09-25 06:54:00,133.27,133.305,133.26,133.265,328000000.0
2009-09-25 06:55:00,133.265,133.285,133.265,133.28,117500000.0
2009-09-25 06:56:00,133.28,133.28,133.255,133.255,245200000.0
2009-09-25 06:57:00,133.255,133.31,133.25,133.285,262800000.0
2009-09-25 06:58:00,133.285,133.29,133.255,133.26,218600000.0
2009-09-25 06:59:00,133.265,133.265,133.215,133.22,368800000.0
2009-09-25 07:00:00,133.225,133.28,133.22,133.275,338300000.0
2009-09-25 07:01:00,133.275,133.33,133.255,133.32,238400000.0
2009-09-25 07:02:00,133.32,133.325,133.29,133.29,130100000.0
2009-09-25 07:03:00,133.285,133.29,133.25,133.255,207800000.0
2009-09-25 07:04:00,133.255,133.265,133.23,133.24,374200000.0
2009-09-25 07:05:00,133.235,133.275,133.235,133.26,256700000.0
2009-09-25 07:06:00,133.26,133.26,133.245,133.245,143600000.0
2009-09-25 07:07:00,133.24,133.26,133.215,133.26,202900000.0
2009-09-25 07:08:00,133.26,133.27,133.255,133.255,144200000.0
2009-09-25 07:09:00,133.26,133.265,133.23,133.255,389200000.0
2009-09-25 07:10:00,133.255,133.255,133.23,133.255,380300000.0
2009-09-25 07:11:00,133.25,133.3,133.25,133.295,377400000.0
2009-09-25 07:12:00,133.3,133.305,133.285,133.295,342600000.0
2009-09-25 07:13:00,133.295,133.3,133.255,133.265,350000000.0
2009-09-25 07:14:00,133.27,133.285,133.255,133.26,179600000.0
2009-09-25 07:15:00,133.26,133.26,133.235,133.235,237400000.0
2009-09-25 07:16:00,133.235,133.235,133.215,133.22,129400000.0
2009-09-25 07:17:00,133.22,133.255,133.22,133.245,221200000.0
2009-09-25 07:18:00,133.245,133.245,133.235,133.24,87800000.0
2009-09-25 07:19:00,133.24,133.245,133.235,133.245,148600000.0
2009-09-25 07:20:00,133.245,133.245,133.225,133.225,72200000.0
2009-09-25 07:21:00,133.225,133.225,133.175,133.22,330200000.0
2009-09-25 07:22:00,133.215,133.235,133.21,133.21,107400000.0
2009-09-25 07:23:00,133.21,133.21,133.195,133.205,158800000.0
2009-09-25 07:24:00,133.21,133.215,133.155,133.16,238500000.0
2009-09-25 07:25:00,133.165,133.18,133.155,133.175,308200000.0
2009-09-25 07:26:00,133.165,133.18,133.145,133.165,367400000.0
2009-09-25 07:27:00,133.17,133.21,133.165,133.205,233700000.0
2009-09-25 07:28:00,133.205,133.21,133.19,133.195,212400000.0
2009-09-25 07:29:00,133.195,133.2,133.18,133.185,146900000.0
2009-09-25 07:30:00,133.185,133.21,133.185,133.2,228100000.0
2009-09-25 07:31:00,133.2,133.21,133.165,133.165,259800000.0
2009-09-25 07:32:00,133.165,133.165,133.115,133.155,247300000.0
2009-09-25 07:33:00,133.155,133.185,133.155,133.16,143600000.0
2009-09-25 07:34:00,133.16,133.16,133.12,133.13,131200000.0
2009-09-25 07:35:00,133.125,133.14,133.125,133.135,180000000.0
2009-09-25 07:36:00,133.135,133.155,133.135,133.155,117100000.0
2009-09-25 07:37:00,133.155,133.195,133.15,133.19,222000000.0
2009-09-25 07:38:00,133.195,133.26,133.19,133.23,198900000.0
2009-09-25 07:39:00,133.23,133.24,133.185,133.185,269300000.0
2009-09-25 07:40:00,133.185,133.19,133.165,133.175,251100000.0
2009-09-25 07:41:00,133.175,133.185,133.175,133.175,86700000.0
2009-09-25 07:42:00,133.175,133.215,133.17,133.21,252900000.0
2009-09-25 07:43:00,133.21,133.21,133.2,133.2,125600000.0
2009-09-25 07:44:00,133.185,133.19,133.175,133.185,132800000.0
2009-09-25 07:45:00,133.18,133.18,133.14,133.145,300000000.0
2009-09-25 07:46:00,133.14,133.16,133.14,133.16,161600000.0
2009-09-25 07:47:00,133.165,133.185,133.165,133.185,111800000.0
2009-09-25 07:48:00,133.18,133.2,133.155,133.17,309000000.0
2009-09-25 07:49:00,133.165,133.175,133.105,133.135,334800000.0
2009-09-25 07:50:00,133.135,133.14,133.105,133.12,287200000.0
2009-09-25 07:51:00,133.12,133.155,133.115,133.14,340100000.0
2009-09-25 07:52:00,133.15,133.155,133.12,133.135,116000000.0
2009-09-25 07:53:00,133.135,133.175,133.135,133.17,129000000.0
2009-09-25 07:54:00,133.175,133.175,133.15,133.155,254600000.0
2009-09-25 07:55:00,133.155,133.175,133.155,133.155,262700000.0
2009-09-25 07:56:00,133.155,133.155,133.105,133.115,287400000.0
2009-09-25 07:57:00,133.115,133.125,133.085,133.09,253800000.0
2009-09-25 07:58:00,133.09,133.14,133.09,133.135,275600000.0
2009-09-25 07:59:00,133.135,133.2,133.115,133.195,326000000.0
2009-09-25 08:00:00,133.195,133.195,133.09,133.1,506300000.0
2009-09-25 08:01:00,133.1,133.1,133.04,133.055,383300000.0
2009-09-25 08:02:00,133.055,133.06,132.985,132.985,342900000.0
2009-09-25 08:03:00,132.98,133.02,132.975,133.02,377700000.0
2009-09-25 08:04:00,133.02,133.04,132.98,132.98,478500000.0
2009-09-25 08:05:00,132.98,133.02,132.97,132.995,365500000.0
2009-09-25 08:06:00,133.0,133.015,132.985,133.015,236900000.0
2009-09-25 08:07:00,133.02,133.06,133.005,133.005,303000000.0
2009-09-25 08:08:00,133.005,133.04,132.985,133.04,379100000.0
2009-09-25 08:09:00,133.04,133.08,133.035,133.075,545700000.0
2009-09-25 08:10:00,133.075,133.08,133.01,133.035,444000000.0
2009-09-25 08:11:00,133.035,133.075,133.035,133.07,293000000.0
2009-09-25 08:12:00,133.065,133.075,133.055,133.06,249000000.0
2009-09-25 08:13:00,133.06,133.095,133.055,133.085,371900000.0
2009-09-25 08:14:00,133.085,133.115,133.065,133.11,515700000.0
2009-09-25 08:15:00,133.11,133.125,133.065,133.065,429500000.0
2009-09-25 08:16:00,133.075,133.105,133.055,133.105,610700000.0
2009-09-25 08:17:00,133.105,133.12,133.1,133.1,497000000.0
2009-09-25 08:18:00,133.1,133.115,133.06,133.085,529900000.0
2009-09-25 08:19:00,133.085,133.135,133.085,133.135,361400000.0
2009-09-25 08:20:00,133.135,133.2,133.135,133.17,316800000.0
2009-09-25 08:21:00,133.17,133.185,133.16,133.18,196200000.0
2009-09-25 08:22:00,133.18,133.205,133.175,133.18,350700000.0
2009-09-25 08:23:00,133.185,133.23,133.17,133.205,409600000.0
2009-09-25 08:24:00,133.205,133.21,133.165,133.205,351300000.0
2009-09-25 08:25:00,133.205,133.21,133.18,133.18,166500000.0
2009-09-25 08:26:00,133.18,133.19,133.14,133.18,403800000.0
2009-09-25 08:27:00,133.18,133.215,133.165,133.185,527600000.0
2009-09-25 08:28:00,133.185,133.21,133.185,133.19,441900000.0
2009-09-25 08:29:00,133.19,133.24,133.18,133.185,437000000.0
2009-09-25 08:30:00,133.185,133.23,133.165,133.22,497900000.0
2009-09-25 08:31:00,133.21,133.215,133.175,133.18,446600000.0
2009-09-25 08:32:00,133.18,133.195,133.16,133.19,289900000.0
2009-09-25 08:33:00,133.195,133.195,133.135,133.14,356300000.0
2009-09-25 08:34:00,133.14,133.14,133.09,133.1,400900000.0
2009-09-25 08:35:00,133.105,133.14,133.08,133.13,379500000.0
2009-09-25 08:36:00,133.13,133.145,133.05,133.06,430900000.0
2009-09-25 08:37:00,133.065,133.115,133.055,133.065,255400000.0
2009-09-25 08:38:00,133.065,133.075,133.045,133.06,231100000.0
2009-09-25 08:39:00,133.055,133.08,133.045,133.075,204700000.0
2009-09-25 08:40:00,133.075,133.085,133.015,133.025,239300000.0
2009-09-25 08:41:00,133.025,133.03,132.96,132.975,384600000.0
2009-09-25 08:42:00,132.98,133.05,132.98,133.025,222000000.0
2009-09-25 08:43:00,133.025,133.05,133.02,133.035,154100000.0
2009-09-25 08:44:00,133.035,133.055,133.015,133.05,302200000.0
2009-09-25 08:45:00,133.055,133.08,133.045,133.06,263200000.0
2009-09-25 08:46:00,133.06,133.095,133.05,133.06,394100000.0
2009-09-25 08:47:00,133.06,133.065,133.025,133.035,357000000.0
2009-09-25 08:48:00,133.035,133.065,133.03,133.065,326800000.0
2009-09-25 08:49:00,133.065,133.125,133.06,133.095,404900000.0
2009-09-25 08:50:00,133.09,133.12,133.09,133.105,247000000.0
2009-09-25 08:51:00,133.11,133.115,133.09,133.095,133700000.0
2009-09-25 08:52:00,133.095,133.11,133.09,133.1,114500000.0
2009-09-25 08:53:00,133.105,133.115,133.095,133.095,107400000.0
2009-09-25 08:54:00,133.09,133.115,133.085,133.095,267800000.0
2009-09-25 08:55:00,133.095,133.125,133.085,133.125,345600000.0
2009-09-25 08:56:00,133.125,133.125,133.095,133.12,312300000.0
2009-09-25 08:57:00,133.125,133.13,133.105,133.115,346400000.0
2009-09-25 08:58:00,133.115,133.165,133.1,133.155,462100000.0
2009-09-25 08:59:00,133.155,133.175,133.135,133.135,526500000.0
2009-09-25 09:00:00,133.135,133.165,133.135,133.14,334200000.0
2009-09-25 09:01:00,133.145,133.15,133.125,133.145,209000000.0
2009-09-25 09:02:00,133.14,133.15,133.12,133.13,317000000.0
2009-09-25 09:03:00,133.135,133.14,133.075,133.08,411500000.0
2009-09-25 09:04:00,133.08,133.105,133.055,133.065,432900000.0
2009-09-25 09:05:00,133.07,133.08,133.01,133.08,372300000.0
2009-09-25 09:06:00,133.08,133.125,133.065,133.095,477400000.0
2009-09-25 09:07:00,133.09,133.125,133.075,133.075,585500000.0
2009-09-25 09:08:00,133.075,133.08,133.025,133.05,393000000.0
2009-09-25 09:09:00,133.05,133.12,133.05,133.085,416700000.0
2009-09-25 09:10:00,133.08,133.095,133.07,133.07,293700000.0
2009-09-25 09:11:00,133.07,133.105,133.065,133.085,397300000.0
2009-09-25 09:12:00,133.085,133.09,133.035,133.035,312900000.0
2009-09-25 09:13:00,133.04,133.04,133.0,133.01,494100000.0
2009-09-25 09:14:00,133.01,133.035,133.005,133.035,371700000.0
2009-09-25 09:15:00,133.035,133.035,133.01,133.015,328700000.0
2009-09-25 09:16:00,133.015,133.085,133.015,133.06,338900000.0
2009-09-25 09:17:00,133.06,133.07,133.015,133.03,478400000.0
2009-09-25 09:18:00,133.035,133.035,133.005,133.02,343800000.0
2009-09-25 09:19:00,133.02,133.03,132.99,133.015,236400000.0
2009-09-25 09:20:00,133.02,133.02,132.93,132.955,395700001.0
2009-09-25 09:21:00,132.96,133.01,132.96,132.995,423600000.0
2009-09-25 09:22:00,132.995,133.02,132.995,133.015,273800000.0
2009-09-25 09:23:00,133.015,133.035,133.01,133.015,237500000.0
2009-09-25 09:24:00,133.02,133.06,133.02,133.05,191800000.0
2009-09-25 09:25:00,133.05,133.075,133.025,133.055,245800000.0
2009-09-25 09:26:00,133.055,133.08,133.005,133.01,400200000.0
2009-09-25 09:27:00,133.01,133.045,133.005,133.035,266100000.0
2009-09-25 09:28:00,133.035,133.045,133.02,133.035,155400000.0
2009-09-25 09:29:00,133.025,133.065,133.025,133.045,146400000.0
2009-09-25 09:30:00,133.035,133.065,133.03,133.05,202300000.0
2009-09-25 09:31:00,133.05,133.065,133.025,133.04,357800000.0
2009-09-25 09:32:00,133.04,133.08,133.035,133.07,234500000.0
2009-09-25 09:33:00,133.07,133.07,133.055,133.06,91200000.0
2009-09-25 09:34:00,133.05,133.055,133.015,133.035,106400000.0
2009-09-25 09:35:00,133.035,133.035,133.005,133.015,184400000.0
2009-09-25 09:36:00,133.015,133.03,133.01,133.02,218600000.0
2009-09-25 09:37:00,133.02,133.025,132.97,132.975,212400000.0
2009-09-25 09:38:00,132.975,132.985,132.965,132.975,123800000.0
2009-09-25 09:39:00,132.97,132.97,132.925,132.935,167500000.0
2009-09-25 09:40:00,132.935,133.035,132.925,133.02,407100000.0
2009-09-25 09:41:00,133.02,133.02,132.965,132.99,233500000.0
2009-09-25 09:42:00,132.99,133.01,132.99,133.005,170500000.0
2009-09-25 09:43:00,133.005,133.025,132.995,133.01,148300000.0
2009-09-25 09:44:00,133.025,133.055,133.02,133.05,277300000.0
2009-09-25 09:45:00,133.05,133.08,133.045,133.055,293600000.0
2009-09-25 09:46:00,133.055,133.07,133.05,133.055,274900000.0
2009-09-25 09:47:00,133.055,133.07,133.05,133.065,290200000.0
2009-09-25 09:48:00,133.065,133.07,133.04,133.055,371900000.0
2009-09-25 09:49:00,133.055,133.06,133.035,133.05,332000000.0
2009-09-25 09:50:00,133.05,133.06,133.0,133.01,370000000.0
2009-09-25 09:51:00,133.01,133.035,132.995,133.005,220100000.0
2009-09-25 09:52:00,133.005,133.015,132.995,133.005,131900000.0
2009-09-25 09:53:00,133.005,133.045,133.005,133.035,449700000.0
2009-09-25 09:54:00,133.035,133.055,133.025,133.045,469900000.0
2009-09-25 09:55:00,133.035,133.05,132.995,133.01,360400000.0
2009-09-25 09:56:00,133.005,133.045,132.995,133.03,461699999.0
2009-09-25 09:57:00,133.035,133.05,133.02,133.035,254000000.0
2009-09-25 09:58:00,133.035,133.04,133.02,133.025,137700000.0
2009-09-25 09:59:00,133.025,133.04,133.01,133.04,244400000.0
2009-09-25 10:00:00,133.04,133.04,132.995,133.0,379700000.0
2009-09-25 10:01:00,133.0,133.005,132.985,132.995,407800000.0
2009-09-25 10:02:00,132.995,132.995,132.965,132.985,389700000.0
2009-09-25 10:03:00,132.985,132.99,132.95,132.96,473500000.0
2009-09-25 10:04:00,132.96,132.975,132.925,132.955,452300000.0
2009-09-25 10:05:00,132.96,132.965,132.885,132.905,461500000.0
2009-09-25 10:06:00,132.9,132.905,132.855,132.88,321400000.0
2009-09-25 10:07:00,132.88,132.9,132.865,132.895,384700000.0
2009-09-25 10:08:00,132.895,132.945,132.895,132.895,328200000.0
2009-09-25 10:09:00,132.89,132.91,132.89,132.895,392200000.0
2009-09-25 10:10:00,132.905,132.94,132.89,132.905,480200001.0
2009-09-25 10:11:00,132.905,132.92,132.9,132.91,321900000.0
2009-09-25 10:12:00,132.91,132.91,132.845,132.85,574300000.0
2009-09-25 10:13:00,132.85,132.88,132.845,132.87,320800000.0
2009-09-25 10:14:00,132.87,132.91,132.87,132.905,376300000.0
2009-09-25 10:15:00,132.905,132.935,132.895,132.9,487900000.0
2009-09-25 10:16:00,132.9,132.925,132.895,132.915,288500000.0
2009-09-25 10:17:00,132.915,132.915,132.875,132.875,328600000.0
2009-09-25 10:18:00,132.875,132.93,132.865,132.925,207600000.0
2009-09-25 10:19:00,132.92,132.93,132.91,132.92,90100000.0
2009-09-25 10:20:00,132.92,132.93,132.9,132.905,100800000.0
2009-09-25 10:21:00,132.905,132.91,132.885,132.9,262600000.0
2009-09-25 10:22:00,132.9,132.915,132.88,132.905,292600000.0
2009-09-25 10:23:00,132.905,132.91,132.875,132.905,224000000.0
2009-09-25 10:24:00,132.905,132.905,132.885,132.885,77800000.0
2009-09-25 10:25:00,132.885,132.895,132.88,132.885,101600000.0
2009-09-25 10:26:00,132.885,132.91,132.845,132.91,201100000.0
2009-09-25 10:27:00,132.905,132.905,132.86,132.86,281900000.0
2009-09-25 10:28:00,132.86,132.875,132.845,132.86,236800000.0
2009-09-25 10:29:00,132.855,132.88,132.845,132.855,311500000.0
2009-09-25 10:30:00,132.86,132.88,132.855,132.865,378500000.0
2009-09-25 10:31:00,132.865,132.875,132.85,132.855,361900000.0
2009-09-25 10:32:00,132.855,132.865,132.855,132.865,88000000.0
2009-09-25 10:33:00,132.865,132.875,132.86,132.86,244000000.0
2009-09-25 10:34:00,132.86,132.87,132.855,132.865,227700000.0
2009-09-25 10:35:00,132.865,132.9,132.86,132.89,320400000.0
2009-09-25 10:36:00,132.89,132.9,132.86,132.86,257200000.0
2009-09-25 10:37:00,132.86,132.89,132.845,132.875,406300000.0
2009-09-25 10:38:00,132.875,132.89,132.83,132.87,343400000.0
2009-09-25 10:39:00,132.87,132.92,132.865,132.885,527300000.0
2009-09-25 10:40:00,132.89,132.935,132.89,132.905,138800000.0
2009-09-25 10:41:00,132.905,132.925,132.905,132.92,180100000.0
2009-09-25 10:42:00,132.915,132.94,132.895,132.905,604400000.0
2009-09-25 10:43:00,132.905,132.955,132.905,132.93,257900000.0
2009-09-25 10:44:00,132.93,132.955,132.905,132.955,321300000.0
2009-09-25 10:45:00,132.955,132.975,132.945,132.975,633400000.0
2009-09-25 10:46:00,132.975,133.04,132.97,133.035,332800000.0
2009-09-25 10:47:00,133.03,133.07,133.02,133.025,406400000.0
2009-09-25 10:48:00,133.035,133.035,133.025,133.025,165400000.0
2009-09-25 10:49:00,133.025,133.025,132.995,133.005,435700000.0
2009-09-25 10:50:00,133.005,133.02,133.0,133.0,230400000.0
2009-09-25 10:51:00,133.0,133.02,132.995,133.01,149500000.0
2009-09-25 10:52:00,133.01,133.01,132.98,132.98,365700000.0
2009-09-25 10:53:00,132.98,132.99,132.96,132.97,368400000.0
2009-09-25 10:54:00,132.975,132.99,132.97,132.99,199400000.0
2009-09-25 10:55:00,132.99,132.99,132.945,132.95,174400000.0
2009-09-25 10:56:00,132.955,132.975,132.955,132.96,106400000.0
2009-09-25 10:57:00,132.96,132.985,132.955,132.985,139800000.0
2009-09-25 10:58:00,132.985,133.01,132.98,133.0,112800000.0
2009-09-25 10:59:00,133.0,133.0,132.93,132.955,153300000.0
2009-09-25 11:00:00,132.95,132.96,132.925,132.94,132000000.0
2009-09-25 11:01:00,132.94,132.96,132.935,132.935,161000000.0
2009-09-25 11:02:00,132.94,132.945,132.91,132.925,120200000.0
2009-09-25 11:03:00,132.925,132.965,132.91,132.965,300100000.0
2009-09-25 11:04:00,132.965,133.005,132.965,132.985,196200000.0
2009-09-25 11:05:00,132.985,133.045,132.985,133.025,141300000.0
2009-09-25 11:06:00,133.025,133.025,132.995,133.005,193300000.0
2009-09-25 11:07:00,133.005,133.02,133.0,133.0,189100000.0
2009-09-25 11:08:00,133.0,133.01,132.95,132.95,175500000.0
2009-09-25 11:09:00,132.95,132.95,132.925,132.93,165000000.0
2009-09-25 11:10:00,132.925,132.975,132.925,132.96,263900000.0
2009-09-25 11:11:00,132.955,132.975,132.945,132.97,256500000.0
2009-09-25 11:12:00,132.97,132.97,132.965,132.97,145200000.0
2009-09-25 11:13:00,132.97,132.975,132.935,132.96,257900000.0
2009-09-25 11:14:00,132.96,132.965,132.905,132.905,287499999.0
2009-09-25 11:15:00,132.905,132.935,132.9,132.91,354300000.0
2009-09-25 11:16:00,132.905,132.965,132.905,132.965,234900000.0
2009-09-25 11:17:00,132.965,132.965,132.945,132.955,86800000.0
2009-09-25 11:18:00,132.95,132.97,132.945,132.97,58600000.0
2009-09-25 11:19:00,132.98,132.98,132.935,132.945,336800001.0
2009-09-25 11:20:00,132.945,132.96,132.93,132.935,234700000.0
2009-09-25 11:21:00,132.935,132.935,132.895,132.91,347900000.0
2009-09-25 11:22:00,132.915,132.915,132.895,132.905,300300000.0
2009-09-25 11:23:00,132.905,132.92,132.895,132.9,303500000.0
2009-09-25 11:24:00,132.905,132.915,132.895,132.905,298400000.0
2009-09-25 11:25:00,132.91,132.915,132.9,132.905,80500000.0
2009-09-25 11:26:00,132.905,132.915,132.905,132.915,310900000.0
2009-09-25 11:27:00,132.915,132.93,132.91,132.925,328100000.0
2009-09-25 11:28:00,132.93,132.945,132.91,132.925,244500000.0
2009-09-25 11:29:00,132.92,132.94,132.905,132.92,168000000.0
2009-09-25 11:30:00,132.92,132.945,132.92,132.945,192700000.0
2009-09-25 11:31:00,132.945,132.96,132.94,132.95,327900000.0
2009-09-25 11:32:00,132.955,132.955,132.905,132.92,173100000.0
2009-09-25 11:33:00,132.92,132.925,132.885,132.925,178900000.0
2009-09-25 11:34:00,132.925,132.96,132.925,132.945,267100000.0
2009-09-25 11:35:00,132.945,132.95,132.925,132.94,265000000.0
2009-09-25 11:36:00,132.94,132.97,132.94,132.965,336100000.0
2009-09-25 11:37:00,132.965,133.015,132.965,133.005,452200000.0
2009-09-25 11:38:00,133.005,133.005,132.955,132.955,275600000.0
2009-09-25 11:39:00,132.955,132.97,132.93,132.935,361200000.0
2009-09-25 11:40:00,132.94,132.945,132.91,132.92,234600000.0
2009-09-25 11:41:00,132.92,132.92,132.855,132.855,324700000.0
2009-09-25 11:42:00,132.855,132.905,132.835,132.845,192200000.0
2009-09-25 11:43:00,132.85,132.865,132.845,132.86,61500000.0
2009-09-25 11:44:00,132.86,132.86,132.815,132.815,161100000.0
2009-09-25 11:45:00,132.82,132.86,132.82,132.85,100700000.0
2009-09-25 11:46:00,132.85,132.865,132.845,132.855,124400000.0
2009-09-25 11:47:00,132.85,132.86,132.84,132.84,102000000.0
2009-09-25 11:48:00,132.84,132.845,132.82,132.825,291800000.0
2009-09-25 11:49:00,132.825,132.84,132.815,132.835,266800000.0
2009-09-25 11:50:00,132.835,132.835,132.8,132.81,229100000.0
2009-09-25 11:51:00,132.805,132.83,132.8,132.815,221700000.0
2009-09-25 11:52:00,132.815,132.835,132.795,132.815,318900000.0
2009-09-25 11:53:00,132.815,132.855,132.815,132.835,376400000.0
2009-09-25 11:54:00,132.84,132.845,132.8,132.8,381399999.0
2009-09-25 11:55:00,132.81,132.835,132.8,132.815,229600000.0
2009-09-25 11:56:00,132.815,132.825,132.805,132.805,437100003.0
2009-09-25 11:57:00,132.805,132.805,132.785,132.8,296400001.0
2009-09-25 11:58:00,132.8,132.8,132.745,132.755,369000000.0
2009-09-25 11:59:00,132.755,132.78,132.735,132.745,467500000.0
2009-09-25 12:00:00,132.745,132.765,132.595,132.66,575300001.0
2009-09-25 12:01:00,132.66,132.71,132.65,132.705,461700000.0
2009-09-25 12:02:00,132.705,132.715,132.645,132.655,463500000.0
2009-09-25 12:03:00,132.655,132.695,132.59,132.655,617500000.0
2009-09-25 12:04:00,132.655,132.755,132.63,132.75,660400001.0
2009-09-25 12:05:00,132.75,132.785,132.72,132.785,638100002.0
2009-09-25 12:06:00,132.79,132.795,132.705,132.765,317500000.0
2009-09-25 12:07:00,132.765,132.775,132.62,132.62,358800000.0
2009-09-25 12:08:00,132.62,132.775,132.47,132.775,577000000.0
2009-09-25 12:09:00,132.76,132.805,132.675,132.76,577900000.0
2009-09-25 12:10:00,132.755,132.765,132.705,132.715,797900000.0
2009-09-25 12:11:00,132.705,132.725,132.63,132.64,649300000.0
2009-09-25 12:12:00,132.64,132.66,132.615,132.655,568599999.0
2009-09-25 12:13:00,132.655,132.745,132.645,132.735,560000000.0
2009-09-25 12:14:00,132.73,132.75,132.695,132.705,507600001.0
2009-09-25 12:15:00,132.705,132.74,132.705,132.725,563800000.0
2009-09-25 12:16:00,132.725,132.755,132.715,132.72,550700000.0
2009-09-25 12:17:00,132.72,132.72,132.685,132.71,421900000.0
2009-09-25 12:18:00,132.71,132.72,132.655,132.66,408100000.0
2009-09-25 12:19:00,132.66,132.665,132.555,132.555,781799999.0
2009-09-25 12:20:00,132.555,132.555,132.465,132.5,713099998.0
2009-09-25 12:21:00,132.495,132.585,132.495,132.555,399600000.0
2009-09-25 12:22:00,132.555,132.565,132.5,132.5,295000000.0
2009-09-25 12:23:00,132.5,132.565,132.485,132.56,288700000.0
2009-09-25 12:24:00,132.555,132.555,132.455,132.465,404000000.0
2009-09-25 12:25:00,132.46,132.465,132.31,132.395,510800000.0
2009-09-25 12:26:00,132.395,132.495,132.39,132.485,819200000.0
2009-09-25 12:27:00,132.485,132.52,132.46,132.48,480600000.0
2009-09-25 12:28:00,132.495,132.515,132.47,132.505,672500000.0
2009-09-25 12:29:00,132.505,132.56,132.475,132.54,387900000.0
2009-09-25 12:30:00,132.54,132.56,132.51,132.545,386500000.0
2009-09-25 12:31:00,132.545,132.555,132.515,132.515,488900000.0
2009-09-25 12:32:00,132.515,132.515,132.455,132.455,333300000.0
2009-09-25 12:33:00,132.46,132.5,132.455,132.5,375900000.0
2009-09-25 12:34:00,132.495,132.535,132.485,132.5,406400000.0
2009-09-25 12:35:00,132.5,132.56,132.5,132.555,321100002.0
2009-09-25 12:36:00,132.555,132.56,132.535,132.545,388700000.0
2009-09-25 12:37:00,132.545,132.61,132.54,132.59,427800000.0
2009-09-25 12:38:00,132.59,132.615,132.575,132.59,301900000.0
2009-09-25 12:39:00,132.595,132.62,132.595,132.605,149000000.0
2009-09-25 12:40:00,132.605,132.61,132.56,132.585,253100000.0
2009-09-25 12:41:00,132.585,132.595,132.575,132.59,331500000.0
2009-09-25 12:42:00,132.59,132.595,132.555,132.57,386200000.0
2009-09-25 12:43:00,132.57,132.57,132.5,132.5,359599999.0
2009-09-25 12:44:00,132.5,132.535,132.5,132.53,417400001.0
2009-09-25 12:45:00,132.535,132.545,132.5,132.51,256500000.0
2009-09-25 12:46:00,132.51,132.51,132.48,132.49,206700000.0
2009-09-25 12:47:00,132.49,132.5,132.455,132.485,370600000.0
2009-09-25 12:48:00,132.485,132.505,132.485,132.49,192800000.0
2009-09-25 12:49:00,132.49,132.515,132.485,132.5,190700000.0
2009-09-25 12:50:00,132.5,132.525,132.45,132.47,200400000.0
2009-09-25 12:51:00,132.475,132.475,132.415,132.435,489800001.0
2009-09-25 12:52:00,132.435,132.445,132.38,132.395,347300000.0
2009-09-25 12:53:00,132.395,132.46,132.395,132.46,133000000.0
2009-09-25 12:54:00,132.455,132.52,132.455,132.47,443500001.0
2009-09-25 12:55:00,132.475,132.475,132.375,132.415,485800001.0
2009-09-25 12:56:00,132.415,132.46,132.41,132.46,195100000.0
2009-09-25 12:57:00,132.46,132.485,132.46,132.47,179600000.0
2009-09-25 12:58:00,132.47,132.485,132.465,132.465,128100000.0
2009-09-25 12:59:00,132.465,132.505,132.465,132.475,260200000.0
2009-09-25 13:00:00,132.475,132.485,132.46,132.46,126700000.0
2009-09-25 13:01:00,132.46,132.495,132.455,132.475,442200000.0
2009-09-25 13:02:00,132.47,132.54,132.465,132.525,325000000.0
2009-09-25 13:03:00,132.525,132.54,132.485,132.495,458700000.0
2009-09-25 13:04:00,132.485,132.51,132.475,132.485,372900000.0
2009-09-25 13:05:00,132.485,132.565,132.485,132.545,310700000.0
2009-09-25 13:06:00,132.545,132.565,132.53,132.555,434100000.0
2009-09-25 13:07:00,132.545,132.57,132.535,132.565,471700000.0
2009-09-25 13:08:00,132.565,132.615,132.56,132.585,295400000.0
2009-09-25 13:09:00,132.585,132.585,132.515,132.515,345600000.0
2009-09-25 13:10:00,132.515,132.53,132.505,132.515,391800000.0
2009-09-25 13:11:00,132.515,132.52,132.505,132.51,193300000.0
2009-09-25 13:12:00,132.51,132.525,132.505,132.515,293400000.0
2009-09-25 13:13:00,132.515,132.535,132.505,132.535,147800000.0
2009-09-25 13:14:00,132.535,132.535,132.475,132.48,91900000.0
2009-09-25 13:15:00,132.48,132.485,132.45,132.465,425600000.0
2009-09-25 13:16:00,132.465,132.505,132.465,132.485,358100000.0
2009-09-25 13:17:00,132.49,132.525,132.465,132.5,341100000.0
2009-09-25 13:18:00,132.5,132.555,132.5,132.555,330100000.0
2009-09-25 13:19:00,132.555,132.56,132.505,132.515,207000000.0
2009-09-25 13:20:00,132.52,132.56,132.515,132.53,411400000.0
2009-09-25 13:21:00,132.535,132.555,132.53,132.545,220800000.0
2009-09-25 13:22:00,132.545,132.555,132.535,132.545,377700000.0
2009-09-25 13:23:00,132.545,132.545,132.52,132.54,423400000.0
2009-09-25 13:24:00,132.545,132.55,132.52,132.525,330900000.0
2009-09-25 13:25:00,132.525,132.525,132.485,132.495,370100001.0
2009-09-25 13:26:00,132.495,132.495,132.46,132.485,372800000.0
2009-09-25 13:27:00,132.485,132.5,132.465,132.5,254399999.0
2009-09-25 13:28:00,132.505,132.52,132.49,132.52,200800000.0
2009-09-25 13:29:00,132.52,132.54,132.505,132.515,284100000.0
2009-09-25 13:30:00,132.515,132.54,132.495,132.52,452300000.0
2009-09-25 13:31:00,132.52,132.535,132.52,132.53,221400000.0
2009-09-25 13:32:00,132.53,132.535,132.52,132.525,209300000.0
2009-09-25 13:33:00,132.525,132.525,132.5,132.51,257700000.0
2009-09-25 13:34:00,132.515,132.525,132.47,132.47,217700000.0
2009-09-25 13:35:00,132.47,132.525,132.465,132.515,185000000.0
2009-09-25 13:36:00,132.51,132.525,132.5,132.515,161400000.0
2009-09-25 13:37:00,132.51,132.52,132.495,132.505,521800000.0
2009-09-25 13:38:00,132.505,132.52,132.45,132.455,207900000.0
2009-09-25 13:39:00,132.455,132.455,132.43,132.43,197500000.0
2009-09-25 13:40:00,132.43,132.465,132.425,132.445,263200000.0
2009-09-25 13:41:00,132.455,132.455,132.445,132.455,67900000.0
2009-09-25 13:42:00,132.46,132.5,132.46,132.485,366500001.0
2009-09-25 13:43:00,132.485,132.495,132.475,132.49,87600000.0
2009-09-25 13:44:00,132.485,132.515,132.485,132.495,268600000.0
2009-09-25 13:45:00,132.495,132.5,132.465,132.465,157000000.0
2009-09-25 13:46:00,132.465,132.48,132.465,132.48,115300000.0
2009-09-25 13:47:00,132.48,132.485,132.475,132.475,174900000.0
2009-09-25 13:48:00,132.475,132.49,132.475,132.49,60800000.0
2009-09-25 13:49:00,132.49,132.505,132.49,132.5,90200000.0
2009-09-25 13:50:00,132.495,132.535,132.495,132.5,171400000.0
2009-09-25 13:51:00,132.5,132.575,132.5,132.555,503400000.0
2009-09-25 13:52:00,132.56,132.58,132.545,132.56,288800000.0
2009-09-25 13:53:00,132.56,132.58,132.535,132.555,257500000.0
2009-09-25 13:54:00,132.545,132.555,132.525,132.54,177900000.0
2009-09-25 13:55:00,132.54,132.56,132.535,132.535,158400000.0
2009-09-25 13:56:00,132.535,132.585,132.505,132.575,464200000.0
2009-09-25 13:57:00,132.585,132.585,132.54,132.55,443200000.0
2009-09-25 13:58:00,132.55,132.555,132.535,132.545,213000000.0
2009-09-25 13:59:00,132.545,132.575,132.535,132.555,464200000.0
2009-09-25 14:00:00,132.56,132.575,132.535,132.545,502500000.0
2009-09-25 14:01:00,132.54,132.54,132.49,132.52,452199999.0
2009-09-25 14:02:00,132.52,132.575,132.52,132.565,328700000.0
2009-09-25 14:03:00,132.565,132.59,132.565,132.585,273900000.0
2009-09-25 14:04:00,132.58,132.61,132.575,132.59,316400000.0
2009-09-25 14:05:00,132.59,132.595,132.58,132.59,216800000.0
2009-09-25 14:06:00,132.595,132.635,132.585,132.63,242600000.0
2009-09-25 14:07:00,132.63,132.635,132.59,132.59,206200000.0
2009-09-25 14:08:00,132.59,132.635,132.59,132.63,184800000.0
2009-09-25 14:09:00,132.63,132.655,132.625,132.625,256500000.0
2009-09-25 14:10:00,132.625,132.64,132.605,132.61,196600000.0
2009-09-25 14:11:00,132.615,132.615,132.58,132.585,335299999.0
2009-09-25 14:12:00,132.595,132.6,132.58,132.58,684900001.0
2009-09-25 14:13:00,132.585,132.595,132.58,132.58,455499998.0
2009-09-25 14:14:00,132.58,132.61,132.58,132.585,398800000.0
2009-09-25 14:15:00,132.585,132.585,132.56,132.56,399800000.0
2009-09-25 14:16:00,132.56,132.565,132.53,132.56,199400000.0
2009-09-25 14:17:00,132.55,132.55,132.505,132.545,303600000.0
2009-09-25 14:18:00,132.545,132.555,132.505,132.54,352800000.0
2009-09-25 14:19:00,132.54,132.56,132.515,132.525,398500000.0
2009-09-25 14:20:00,132.53,132.53,132.485,132.485,182100000.0
2009-09-25 14:21:00,132.49,132.51,132.48,132.495,292100000.0
2009-09-25 14:22:00,132.5,132.5,132.455,132.48,373200000.0
2009-09-25 14:23:00,132.48,132.48,132.45,132.455,320400000.0
2009-09-25 14:24:00,132.455,132.46,132.385,132.395,371200000.0
2009-09-25 14:25:00,132.385,132.41,132.38,132.395,232200000.0
2009-09-25 14:26:00,132.395,132.44,132.395,132.43,211800000.0
2009-09-25 14:27:00,132.43,132.445,132.4,132.425,266400000.0
2009-09-25 14:28:00,132.425,132.505,132.425,132.48,442300000.0
2009-09-25 14:29:00,132.49,132.5,132.445,132.445,297700000.0
2009-09-25 14:30:00,132.39,132.4,132.19,132.26,285300000.0
2009-09-25 14:31:00,132.27,132.275,132.19,132.23,439200000.0
2009-09-25 14:32:00,132.235,132.28,132.225,132.25,363000000.0
2009-09-25 14:33:00,132.25,132.28,132.19,132.245,449400000.0
2009-09-25 14:34:00,132.24,132.355,132.235,132.305,429100000.0
2009-09-25 14:35:00,132.305,132.39,132.255,132.335,458300000.0
2009-09-25 14:36:00,132.335,132.355,132.3,132.335,509900000.0
2009-09-25 14:37:00,132.33,132.365,132.295,132.295,541500000.0
2009-09-25 14:38:00,132.3,132.34,132.295,132.3,412900000.0
2009-09-25 14:39:00,132.3,132.305,132.23,132.295,393000000.0
2009-09-25 14:40:00,132.295,132.315,132.235,132.24,492900000.0
2009-09-25 14:41:00,132.235,132.26,132.2,132.26,315000000.0
2009-09-25 14:42:00,132.265,132.28,132.225,132.255,315300000.0
2009-09-25 14:43:00,132.255,132.26,132.21,132.23,227200000.0
2009-09-25 14:44:00,132.23,132.265,132.22,132.235,344000000.0
2009-09-25 14:45:00,132.24,132.265,132.225,132.235,293200000.0
2009-09-25 14:46:00,132.235,132.24,132.195,132.215,345300000.0
2009-09-25 14:47:00,132.215,132.25,132.21,132.24,252700000.0
2009-09-25 14:48:00,132.235,132.295,132.235,132.28,327700000.0
2009-09-25 14:49:00,132.28,132.3,132.24,132.26,411800000.0
2009-09-25 14:50:00,132.255,132.305,132.255,132.26,316600000.0
2009-09-25 14:51:00,132.26,132.28,132.24,132.24,337500000.0
2009-09-25 14:52:00,132.235,132.255,132.225,132.235,373100000.0
2009-09-25 14:53:00,132.23,132.245,132.225,132.24,79100000.0
2009-09-25 14:54:00,132.235,132.265,132.225,132.255,199000000.0
2009-09-25 14:55:00,132.26,132.26,132.22,132.235,220100000.0
2009-09-25 14:56:00,132.235,132.28,132.235,132.275,286100000.0
2009-09-25 14:57:00,132.275,132.295,132.27,132.275,151400000.0
2009-09-25 14:58:00,132.275,132.31,132.275,132.295,229400000.0
2009-09-25 14:59:00,132.295,132.335,132.295,132.325,296100000.0
2009-09-25 15:00:00,132.325,132.34,132.285,132.33,377400000.0
2009-09-25 15:01:00,132.34,132.365,132.33,132.335,456600000.0
2009-09-25 15:02:00,132.335,132.355,132.325,132.345,341600000.0
2009-09-25 15:03:00,132.34,132.37,132.335,132.355,344600000.0
2009-09-25 15:04:00,132.355,132.39,132.345,132.375,305000000.0
2009-09-25 15:05:00,132.375,132.395,132.37,132.385,342200000.0
2009-09-25 15:06:00,132.385,132.42,132.385,132.42,202000000.0
2009-09-25 15:07:00,132.42,132.42,132.39,132.415,165000000.0
2009-09-25 15:08:00,132.415,132.43,132.395,132.42,243200000.0
2009-09-25 15:09:00,132.42,132.425,132.395,132.425,325900000.0
2009-09-25 15:10:00,132.425,132.475,132.42,132.455,317200001.0
2009-09-25 15:11:00,132.445,132.445,132.385,132.39,397000000.0
2009-09-25 15:12:00,132.395,132.395,132.37,132.37,297700000.0
2009-09-25 15:13:00,132.37,132.375,132.355,132.365,312900000.0
2009-09-25 15:14:00,132.37,132.41,132.355,132.405,397300000.0
2009-09-25 15:15:00,132.405,132.415,132.37,132.385,352100000.0
2009-09-25 15:16:00,132.38,132.385,132.355,132.38,305600000.0
2009-09-25 15:17:00,132.38,132.395,132.365,132.375,334200000.0
2009-09-25 15:18:00,132.37,132.395,132.37,132.375,307500000.0
2009-09-25 15:19:00,132.38,132.415,132.37,132.405,238300000.0
2009-09-25 15:20:00,132.405,132.41,132.37,132.395,304000000.0
2009-09-25 15:21:00,132.395,132.4,132.38,132.385,461200000.0
2009-09-25 15:22:00,132.385,132.395,132.365,132.365,227900000.0
2009-09-25 15:23:00,132.365,132.38,132.345,132.35,446600000.0
2009-09-25 15:24:00,132.35,132.375,132.345,132.37,400600000.0
2009-09-25 15:25:00,132.365,132.375,132.325,132.345,476900000.0
2009-09-25 15:26:00,132.345,132.37,132.325,132.33,281000000.0
2009-09-25 15:27:00,132.325,132.355,132.325,132.325,266299999.0
2009-09-25 15:28:00,132.33,132.355,132.305,132.305,277300000.0
2009-09-25 15:29:00,132.305,132.32,132.3,132.32,262200000.0
2009-09-25 15:30:00,132.32,132.355,132.315,132.355,289300000.0
2009-09-25 15:31:00,132.355,132.385,132.325,132.365,345900000.0
2009-09-25 15:32:00,132.365,132.37,132.305,132.31,329200000.0
2009-09-25 15:33:00,132.315,132.32,132.27,132.28,282900000.0
2009-09-25 15:34:00,132.28,132.31,132.255,132.275,481100000.0
2009-09-25 15:35:00,132.275,132.3,132.235,132.285,390700000.0
2009-09-25 15:36:00,132.285,132.295,132.255,132.275,404000000.0
2009-09-25 15:37:00,132.275,132.3,132.26,132.275,474000000.0
2009-09-25 15:38:00,132.285,132.3,132.255,132.3,369000000.0
2009-09-25 15:39:00,132.3,132.355,132.29,132.335,490700000.0
2009-09-25 15:40:00,132.335,132.335,132.295,132.325,458600000.0
2009-09-25 15:41:00,132.325,132.355,132.315,132.325,385300000.0
2009-09-25 15:42:00,132.335,132.405,132.325,132.365,450300000.0
2009-09-25 15:43:00,132.365,132.45,132.365,132.445,403600000.0
2009-09-25 15:44:00,132.445,132.47,132.43,132.45,380600000.0
2009-09-25 15:45:00,132.455,132.53,132.435,132.53,349000000.0
2009-09-25 15:46:00,132.53,132.555,132.48,132.495,404100000.0
2009-09-25 15:47:00,132.495,132.55,132.455,132.5,376300000.0
2009-09-25 15:48:00,132.505,132.52,132.47,132.495,404099999.0
2009-09-25 15:49:00,132.495,132.495,132.47,132.48,302400000.0
2009-09-25 15:50:00,132.48,132.49,132.425,132.45,508000000.0
2009-09-25 15:51:00,132.445,132.445,132.4,132.405,579100000.0
2009-09-25 15:52:00,132.41,132.425,132.36,132.395,452100000.0
2009-09-25 15:53:00,132.39,132.44,132.39,132.425,307100000.0
2009-09-25 15:54:00,132.425,132.475,132.425,132.47,280100000.0
2009-09-25 15:55:00,132.455,132.555,132.455,132.49,430600000.0
2009-09-25 15:56:00,132.48,132.57,132.47,132.555,476200000.0
2009-09-25 15:57:00,132.56,132.595,132.485,132.49,479200000.0
2009-09-25 15:58:00,132.485,132.5,132.455,132.48,323700000.0
2009-09-25 15:59:00,132.475,132.5,132.46,132.49,344700000.0
2009-09-25 16:00:00,132.5,132.5,132.36,132.36,369700000.0
2009-09-25 16:01:00,132.36,132.4,132.35,132.37,569100000.0
2009-09-25 16:02:00,132.37,132.435,132.355,132.42,496500000.0
2009-09-25 16:03:00,132.42,132.46,132.405,132.41,537400000.0
2009-09-25 16:04:00,132.41,132.525,132.41,132.49,580600000.0
2009-09-25 16:05:00,132.49,132.575,132.49,132.535,414300000.0
2009-09-25 16:06:00,132.54,132.57,132.49,132.545,454000000.0
2009-09-25 16:07:00,132.55,132.645,132.54,132.615,406400000.0
2009-09-25 16:08:00,132.615,132.65,132.595,132.645,516300000.0
2009-09-25 16:09:00,132.65,132.705,132.635,132.69,508300000.0
2009-09-25 16:10:00,132.695,132.7,132.615,132.665,486300000.0
2009-09-25 16:11:00,132.665,132.675,132.6,132.605,538400000.0
2009-09-25 16:12:00,132.605,132.655,132.595,132.625,331600000.0
2009-09-25 16:13:00,132.625,132.665,132.585,132.585,426200000.0
2009-09-25 16:14:00,132.585,132.62,132.57,132.595,506300000.0
2009-09-25 16:15:00,132.595,132.625,132.575,132.585,501200000.0
2009-09-25 16:16:00,132.58,132.615,132.565,132.595,438900000.0
2009-09-25 16:17:00,132.585,132.59,132.485,132.515,383100000.0
2009-09-25 16:18:00,132.52,132.63,132.49,132.62,431300000.0
2009-09-25 16:19:00,132.635,132.645,132.57,132.6,609000000.0
2009-09-25 16:20:00,132.605,132.605,132.52,132.585,413600000.0
2009-09-25 16:21:00,132.585,132.625,132.57,132.595,403700000.0
2009-09-25 16:22:00,132.605,132.615,132.4,132.455,671200000.0
2009-09-25 16:23:00,132.45,132.555,132.45,132.525,352200000.0
2009-09-25 16:24:00,132.51,132.51,132.46,132.47,395400000.0
2009-09-25 16:25:00,132.485,132.53,132.48,132.51,238800000.0
2009-09-25 16:26:00,132.51,132.57,132.475,132.55,403400000.0
2009-09-25 16:27:00,132.55,132.55,132.5,132.505,498700000.0
2009-09-25 16:28:00,132.505,132.525,132.48,132.485,399600000.0
2009-09-25 16:29:00,132.495,132.495,132.455,132.46,484900000.0
2009-09-25 16:30:00,132.46,132.5,132.455,132.5,385900000.0
2009-09-25 16:31:00,132.5,132.505,132.45,132.49,451400000.0
2009-09-25 16:32:00,132.48,132.48,132.45,132.45,412200000.0
2009-09-25 16:33:00,132.46,132.495,132.455,132.485,375600000.0
2009-09-25 16:34:00,132.49,132.52,132.475,132.505,444500000.0
2009-09-25 16:35:00,132.505,132.505,132.41,132.43,466400000.0
2009-09-25 16:36:00,132.43,132.465,132.4,132.425,387200000.0
2009-09-25 16:37:00,132.425,132.425,132.38,132.385,416899999.0
2009-09-25 16:38:00,132.385,132.41,132.37,132.41,400400000.0
2009-09-25 16:39:00,132.41,132.43,132.385,132.4,439600000.0
2009-09-25 16:40:00,132.4,132.435,132.37,132.38,511500000.0
2009-09-25 16:41:00,132.375,132.43,132.365,132.41,429700000.0
2009-09-25 16:42:00,132.415,132.42,132.35,132.355,726600000.0
2009-09-25 16:43:00,132.34,132.34,132.225,132.225,584600000.0
2009-09-25 16:44:00,132.225,132.245,132.07,132.19,651500000.0
2009-09-25 16:45:00,132.185,132.185,132.015,132.025,537000000.0
2009-09-25 16:46:00,132.03,132.085,132.015,132.045,413000000.0
2009-09-25 16:47:00,132.04,132.18,132.04,132.155,535500000.0
2009-09-25 16:48:00,132.155,132.23,132.155,132.21,673400000.0
2009-09-25 16:49:00,132.21,132.23,132.125,132.175,566700000.0
2009-09-25 16:50:00,132.175,132.175,132.095,132.125,627000000.0
2009-09-25 16:51:00,132.125,132.125,132.015,132.015,665400000.0
2009-09-25 16:52:00,132.015,132.065,132.01,132.065,494600000.0
2009-09-25 16:53:00,132.065,132.085,131.995,132.025,533100000.0
2009-09-25 16:54:00,132.04,132.11,132.02,132.095,375200000.0
2009-09-25 16:55:00,132.095,132.1,132.03,132.045,394300000.0
2009-09-25 16:56:00,132.045,132.075,132.035,132.06,400200000.0
2009-09-25 16:57:00,132.06,132.105,132.04,132.085,366700000.0
2009-09-25 16:58:00,132.085,132.11,132.035,132.035,519000000.0
2009-09-25 16:59:00,132.035,132.12,132.015,132.1,475000000.0
2009-09-25 17:00:00,132.1,132.13,132.085,132.12,524200000.0
2009-09-25 17:01:00,132.12,132.12,132.1,132.11,371700000.0
2009-09-25 17:02:00,132.11,132.16,132.11,132.145,309600000.0
2009-09-25 17:03:00,132.145,132.16,132.13,132.15,578100000.0
2009-09-25 17:04:00,132.15,132.22,132.145,132.22,601900000.0
2009-09-25 17:05:00,132.22,132.255,132.21,132.23,468799999.0
2009-09-25 17:06:00,132.23,132.23,132.175,132.19,285000000.0
2009-09-25 17:07:00,132.2,132.2,132.095,132.095,441300000.0
2009-09-25 17:08:00,132.1,132.105,132.03,132.03,346200000.0
2009-09-25 17:09:00,132.035,132.055,132.0,132.015,503400000.0
2009-09-25 17:10:00,132.015,132.025,131.88,131.9,478300000.0
2009-09-25 17:11:00,131.895,131.9,131.795,131.83,488200000.0
2009-09-25 17:12:00,131.835,131.84,131.785,131.81,407600000.0
2009-09-25 17:13:00,131.81,131.82,131.64,131.64,411700000.0
2009-09-25 17:14:00,131.635,131.66,131.58,131.64,614500001.0
2009-09-25 17:15:00,131.64,131.685,131.585,131.66,628200000.0
2009-09-25 17:16:00,131.66,131.71,131.655,131.705,454000000.0
2009-09-25 17:17:00,131.705,131.73,131.68,131.72,536500000.0
2009-09-25 17:18:00,131.73,131.73,131.655,131.695,442300000.0
2009-09-25 17:19:00,131.705,131.72,131.685,131.685,326000000.0
2009-09-25 17:20:00,131.685,131.785,131.685,131.775,371200000.0
2009-09-25 17:21:00,131.775,131.775,131.7,131.73,364900000.0
2009-09-25 17:22:00,131.73,131.77,131.725,131.74,381100000.0
2009-09-25 17:23:00,131.74,131.765,131.71,131.73,432000000.0
2009-09-25 17:24:00,131.73,131.73,131.69,131.715,246500000.0
2009-09-25 17:25:00,131.715,131.715,131.655,131.675,436100000.0
2009-09-25 17:26:00,131.67,131.755,131.67,131.735,288400000.0
2009-09-25 17:27:00,131.735,131.79,131.63,131.68,493999999.0
2009-09-25 17:28:00,131.68,131.69,131.645,131.675,376300000.0
2009-09-25 17:29:00,131.675,131.79,131.67,131.775,400300000.0
2009-09-25 17:30:00,131.77,131.815,131.745,131.775,461800000.0
2009-09-25 17:31:00,131.775,131.825,131.77,131.785,372200000.0
2009-09-25 17:32:00,131.785,131.795,131.735,131.735,293500000.0
2009-09-25 17:33:00,131.745,131.765,131.71,131.75,263700000.0
2009-09-25 17:34:00,131.75,131.75,131.705,131.725,296900000.0
2009-09-25 17:35:00,131.725,131.8,131.71,131.765,447300000.0
2009-09-25 17:36:00,131.765,131.785,131.715,131.735,423600000.0
2009-09-25 17:37:00,131.735,131.755,131.65,131.65,396200000.0
2009-09-25 17:38:00,131.655,131.685,131.615,131.685,529500000.0
2009-09-25 17:39:00,131.685,131.74,131.685,131.74,465300000.0
2009-09-25 17:40:00,131.74,131.745,131.705,131.725,478300000.0
2009-09-25 17:41:00,131.725,131.745,131.705,131.735,338200000.0
2009-09-25 17:42:00,131.735,131.77,131.705,131.77,331900000.0
2009-09-25 17:43:00,131.775,131.85,131.755,131.755,384500000.0
2009-09-25 17:44:00,131.755,131.835,131.75,131.815,329300000.0
2009-09-25 17:45:00,131.815,131.83,131.79,131.795,291600000.0
2009-09-25 17:46:00,131.795,131.86,131.785,131.85,257400000.0
2009-09-25 17:47:00,131.85,131.9,131.85,131.865,177900000.0
2009-09-25 17:48:00,131.865,131.89,131.845,131.885,271700000.0
2009-09-25 17:49:00,131.88,131.955,131.88,131.935,330300000.0
2009-09-25 17:50:00,131.93,131.98,131.93,131.97,280400000.0
2009-09-25 17:51:00,131.965,131.99,131.93,131.935,260000000.0
2009-09-25 17:52:00,131.935,131.935,131.895,131.9,357200000.0
2009-09-25 17:53:00,131.9,131.91,131.86,131.86,240300000.0
2009-09-25 17:54:00,131.855,131.875,131.83,131.83,128400000.0
2009-09-25 17:55:00,131.83,131.87,131.83,131.845,237100000.0
2009-09-25 17:56:00,131.845,131.845,131.815,131.815,173600000.0
2009-09-25 17:57:00,131.805,131.825,131.785,131.79,211600000.0
2009-09-25 17:58:00,131.79,131.825,131.775,131.825,286600000.0
2009-09-25 17:59:00,131.825,131.92,131.805,131.89,350900000.0
2009-09-25 18:00:00,131.895,131.92,131.875,131.885,326100000.0
2009-09-25 18:01:00,131.885,131.9,131.83,131.835,314600000.0
2009-09-25 18:02:00,131.835,131.835,131.8,131.815,290900000.0
2009-09-25 18:03:00,131.815,131.825,131.76,131.815,126400000.0
2009-09-25 18:04:00,131.815,131.825,131.805,131.805,153000000.0
2009-09-25 18:05:00,131.805,131.835,131.805,131.825,229200000.0
2009-09-25 18:06:00,131.825,131.835,131.795,131.815,231800000.0
2009-09-25 18:07:00,131.815,131.83,131.81,131.825,245400000.0
2009-09-25 18:08:00,131.825,131.835,131.8,131.81,152600000.0
2009-09-25 18:09:00,131.815,131.835,131.805,131.805,106300000.0
2009-09-25 18:10:00,131.815,131.82,131.805,131.805,134500000.0
2009-09-25 18:11:00,131.805,131.83,131.805,131.82,246800000.0
2009-09-25 18:12:00,131.825,131.83,131.805,131.805,160400000.0
2009-09-25 18:13:00,131.805,131.805,131.74,131.74,187200000.0
2009-09-25 18:14:00,131.74,131.75,131.715,131.73,237400000.0
2009-09-25 18:15:00,131.73,131.73,131.675,131.695,323000000.0
2009-09-25 18:16:00,131.695,131.715,131.65,131.675,330100000.0
2009-09-25 18:17:00,131.675,131.685,131.655,131.685,272400000.0
2009-09-25 18:18:00,131.685,131.725,131.675,131.7,175200000.0
2009-09-25 18:19:00,131.7,131.71,131.695,131.705,175800000.0
2009-09-25 18:20:00,131.7,131.705,131.67,131.685,224800000.0
2009-09-25 18:21:00,131.69,131.695,131.595,131.625,411300000.0
2009-09-25 18:22:00,131.63,131.635,131.595,131.6,294400000.0
2009-09-25 18:23:00,131.615,131.65,131.61,131.64,130700000.0
2009-09-25 18:24:00,131.655,131.675,131.645,131.655,328000000.0
2009-09-25 18:25:00,131.65,131.68,131.645,131.67,179100000.0
2009-09-25 18:26:00,131.67,131.69,131.67,131.69,204300000.0
2009-09-25 18:27:00,131.695,131.715,131.69,131.695,170100000.0
2009-09-25 18:28:00,131.71,131.725,131.695,131.725,336500000.0
2009-09-25 18:29:00,131.715,131.74,131.71,131.725,154600000.0
2009-09-25 18:30:00,131.715,131.755,131.705,131.715,281900000.0
2009-09-25 18:31:00,131.715,131.77,131.705,131.765,367300000.0
2009-09-25 18:32:00,131.765,131.78,131.74,131.755,149900000.0
2009-09-25 18:33:00,131.745,131.785,131.73,131.775,195700000.0
2009-09-25 18:34:00,131.775,131.775,131.75,131.755,239900000.0
2009-09-25 18:35:00,131.75,131.775,131.745,131.75,255500000.0
2009-09-25 18:36:00,131.75,131.775,131.735,131.75,341700000.0
2009-09-25 18:37:00,131.76,131.76,131.72,131.755,212800000.0
2009-09-25 18:38:00,131.755,131.77,131.745,131.745,277500000.0
2009-09-25 18:39:00,131.75,131.755,131.72,131.72,214300000.0
2009-09-25 18:40:00,131.72,131.73,131.705,131.72,196400000.0
2009-09-25 18:41:00,131.72,131.735,131.71,131.72,140000000.0
2009-09-25 18:42:00,131.715,131.72,131.715,131.715,257700000.0
2009-09-25 18:43:00,131.715,131.73,131.715,131.72,200400000.0
2009-09-25 18:44:00,131.725,131.745,131.71,131.71,132300000.0
2009-09-25 18:45:00,131.71,131.74,131.695,131.695,143900000.0
2009-09-25 18:46:00,131.695,131.715,131.695,131.71,89200000.0
2009-09-25 18:47:00,131.71,131.71,131.695,131.705,28000000.0
2009-09-25 18:48:00,131.705,131.725,131.69,131.705,204600000.0
2009-09-25 18:49:00,131.705,131.74,131.705,131.735,233800001.0
2009-09-25 18:50:00,131.735,131.76,131.73,131.76,68700000.0
2009-09-25 18:51:00,131.76,131.77,131.745,131.765,204700000.0
2009-09-25 18:52:00,131.755,131.77,131.735,131.74,162900000.0
2009-09-25 18:53:00,131.74,131.78,131.73,131.775,136200000.0
2009-09-25 18:54:00,131.77,131.775,131.76,131.765,178600000.0
2009-09-25 18:55:00,131.765,131.78,131.765,131.77,52800000.0
2009-09-25 18:56:00,131.77,131.78,131.755,131.77,108300000.0
2009-09-25 18:57:00,131.76,131.78,131.755,131.76,174200000.0
2009-09-25 18:58:00,131.76,131.8,131.73,131.8,178000000.0
2009-09-25 18:59:00,131.8,131.8,131.765,131.785,283600000.0
2009-09-25 19:00:00,131.785,131.805,131.77,131.77,239600000.0
2009-09-25 19:01:00,131.77,131.775,131.725,131.735,288300000.0
2009-09-25 19:02:00,131.735,131.755,131.715,131.715,236600000.0
2009-09-25 19:03:00,131.72,131.73,131.71,131.72,54400000.0
2009-09-25 19:04:00,131.715,131.725,131.705,131.725,134800000.0
2009-09-25 19:05:00,131.725,131.725,131.705,131.705,108200000.0
2009-09-25 19:06:00,131.705,131.715,131.7,131.71,113400000.0
2009-09-25 19:07:00,131.71,131.73,131.705,131.715,139200000.0
2009-09-25 19:08:00,131.715,131.725,131.705,131.71,144800000.0
2009-09-25 19:09:00,131.71,131.74,131.71,131.735,193400000.0
2009-09-25 19:10:00,131.735,131.74,131.715,131.735,168500000.0
2009-09-25 19:11:00,131.735,131.75,131.725,131.735,198500000.0
2009-09-25 19:12:00,131.73,131.75,131.73,131.74,272800000.0
2009-09-25 19:13:00,131.74,131.75,131.72,131.735,279900000.0
2009-09-25 19:14:00,131.755,131.775,131.735,131.745,198700000.0
2009-09-25 19:15:00,131.745,131.755,131.73,131.735,160800000.0
2009-09-25 19:16:00,131.735,131.74,131.68,131.73,200300000.0
2009-09-25 19:17:00,131.735,131.745,131.715,131.74,148800000.0
2009-09-25 19:18:00,131.74,131.755,131.735,131.75,173400000.0
2009-09-25 19:19:00,131.745,131.765,131.74,131.75,166600000.0
2009-09-25 19:20:00,131.75,131.77,131.745,131.765,182200000.0
2009-09-25 19:21:00,131.765,131.77,131.755,131.76,37600000.0
2009-09-25 19:22:00,131.765,131.77,131.73,131.735,130600000.0
2009-09-25 19:23:00,131.735,131.735,131.715,131.72,273300000.0
2009-09-25 19:24:00,131.72,131.72,131.69,131.71,295900000.0
2009-09-25 19:25:00,131.71,131.71,131.685,131.69,137600000.0
2009-09-25 19:26:00,131.685,131.715,131.685,131.71,156700000.0
2009-09-25 19:27:00,131.715,131.735,131.705,131.705,234000000.0
2009-09-25 19:28:00,131.705,131.74,131.695,131.73,310400000.0
2009-09-25 19:29:00,131.735,131.735,131.72,131.73,124000000.0
2009-09-25 19:30:00,131.73,131.745,131.695,131.7,224600000.0
2009-09-25 19:31:00,131.7,131.705,131.69,131.7,271600000.0
2009-09-25 19:32:00,131.7,131.71,131.7,131.71,85400000.0
2009-09-25 19:33:00,131.715,131.72,131.7,131.715,123800000.0
2009-09-25 19:34:00,131.715,131.73,131.695,131.715,167000000.0
2009-09-25 19:35:00,131.715,131.715,131.65,131.65,157900000.0
2009-09-25 19:36:00,131.65,131.67,131.65,131.67,179900000.0
2009-09-25 19:37:00,131.67,131.68,131.66,131.665,149800000.0
2009-09-25 19:38:00,131.665,131.685,131.655,131.685,221000000.0
2009-09-25 19:39:00,131.685,131.685,131.64,131.645,289500000.0
2009-09-25 19:40:00,131.645,131.68,131.645,131.675,216900000.0
2009-09-25 19:41:00,131.675,131.69,131.67,131.685,114100000.0
2009-09-25 19:42:00,131.68,131.695,131.68,131.685,25200000.0
2009-09-25 19:43:00,131.685,131.71,131.68,131.705,107100000.0
2009-09-25 19:44:00,131.705,131.725,131.675,131.72,219200000.0
2009-09-25 19:45:00,131.72,131.755,131.705,131.745,183800000.0
2009-09-25 19:46:00,131.745,131.745,131.715,131.73,220000000.0
2009-09-25 19:47:00,131.73,131.75,131.725,131.745,92200000.0
2009-09-25 19:48:00,131.75,131.75,131.705,131.715,175500000.0
2009-09-25 19:49:00,131.715,131.73,131.705,131.705,174900000.0
2009-09-25 19:50:00,131.705,131.715,131.705,131.71,92600000.0
2009-09-25 19:51:00,131.705,131.71,131.685,131.705,160700000.0
2009-09-25 19:52:00,131.72,131.735,131.695,131.735,213000000.0
2009-09-25 19:53:00,131.735,131.74,131.705,131.715,151200000.0
2009-09-25 19:54:00,131.715,131.725,131.705,131.72,136300000.0
2009-09-25 19:55:00,131.715,131.73,131.705,131.72,206600000.0
2009-09-25 19:56:00,131.72,131.73,131.705,131.705,238100000.0
2009-09-25 19:57:00,131.705,131.715,131.645,131.69,270400000.0
2009-09-25 19:58:00,131.695,131.695,131.625,131.645,190800000.0
2009-09-25 19:59:00,131.65,131.7,131.635,131.69,308400000.0
2009-09-25 20:00:00,131.69,131.7,131.665,131.665,184400000.0
2009-09-25 20:01:00,131.665,131.715,131.665,131.715,153100000.0
2009-09-25 20:02:00,131.715,131.72,131.645,131.665,409100000.0
2009-09-25 20:03:00,131.66,131.675,131.645,131.665,291200000.0
2009-09-25 20:04:00,131.655,131.66,131.625,131.645,133800000.0
2009-09-25 20:05:00,131.64,131.65,131.625,131.645,139700000.0
2009-09-25 20:06:00,131.64,131.645,131.625,131.63,221600000.0
2009-09-25 20:07:00,131.63,131.645,131.62,131.62,200300000.0
2009-09-25 20:08:00,131.62,131.655,131.62,131.63,151400000.0
2009-09-25 20:09:00,131.63,131.66,131.625,131.625,234400000.0
2009-09-25 20:10:00,131.635,131.655,131.625,131.625,108200000.0
2009-09-25 20:11:00,131.625,131.625,131.62,131.625,141200000.0
2009-09-25 20:12:00,131.625,131.665,131.625,131.66,107800000.0
2009-09-25 20:13:00,131.665,131.68,131.665,131.675,139700000.0
2009-09-25 20:14:00,131.675,131.7,131.675,131.69,94300000.0
2009-09-25 20:15:00,131.69,131.72,131.675,131.68,191400000.0
2009-09-25 20:16:00,131.675,131.685,131.66,131.66,134400000.0
2009-09-25 20:17:00,131.67,131.67,131.655,131.655,190100000.0
2009-09-25 20:18:00,131.66,131.66,131.65,131.655,195800000.0
2009-09-25 20:19:00,131.655,131.675,131.635,131.655,156200000.0
2009-09-25 20:20:00,131.655,131.655,131.63,131.645,128200000.0
2009-09-25 20:21:00,131.645,131.66,131.63,131.66,144200000.0
2009-09-25 20:22:00,131.66,131.66,131.645,131.645,104000000.0
2009-09-25 20:23:00,131.645,131.655,131.63,131.63,81200000.0
2009-09-25 20:24:00,131.63,131.65,131.615,131.625,152100000.0
2009-09-25 20:25:00,131.625,131.655,131.62,131.655,167200000.0
2009-09-25 20:26:00,131.655,131.69,131.65,131.665,155600000.0
2009-09-25 20:27:00,131.665,131.665,131.625,131.63,202200000.0
2009-09-25 20:28:00,131.635,131.655,131.635,131.635,145300000.0
2009-09-25 20:29:00,131.635,131.65,131.625,131.635,138300000.0
2009-09-25 20:30:00,131.635,131.645,131.62,131.625,348800000.0
2009-09-25 20:31:00,131.625,131.66,131.625,131.66,277300000.0
2009-09-25 20:32:00,131.66,131.675,131.645,131.665,306000000.0
2009-09-25 20:33:00,131.665,131.68,131.665,131.68,98100000.0
2009-09-25 20:34:00,131.68,131.7,131.665,131.695,172200000.0
2009-09-25 20:35:00,131.7,131.7,131.685,131.695,184000000.0
2009-09-25 20:36:00,131.7,131.715,131.695,131.71,215200000.0
2009-09-25 20:37:00,131.705,131.735,131.695,131.725,332700000.0
2009-09-25 20:38:00,131.725,131.735,131.68,131.705,177000000.0
2009-09-25 20:39:00,131.705,131.73,131.705,131.72,241500000.0
2009-09-25 20:40:00,131.725,131.725,131.665,131.67,270200000.0
2009-09-25 20:41:00,131.675,131.705,131.665,131.69,158200000.0
2009-09-25 20:42:00,131.69,131.695,131.675,131.69,106200000.0
2009-09-25 20:43:00,131.69,131.69,131.66,131.66,145900000.0
2009-09-25 20:44:00,131.655,131.69,131.655,131.675,189799999.0
2009-09-25 20:45:00,131.675,131.685,131.665,131.675,288400000.0
2009-09-25 20:46:00,131.675,131.7,131.675,131.7,221700000.0
2009-09-25 20:47:00,131.7,131.71,131.685,131.695,126600000.0
2009-09-25 20:48:00,131.695,131.725,131.695,131.725,155400000.0
2009-09-25 20:49:00,131.725,131.735,131.7,131.7,122700000.0
2009-09-25 20:50:00,131.7,131.715,131.69,131.7,131700000.0
2009-09-25 20:51:00,131.7,131.72,131.7,131.71,43400000.0
2009-09-25 20:52:00,131.71,131.755,131.71,131.745,90000000.0
2009-09-25 20:53:00,131.745,131.775,131.73,131.76,198500000.0
2009-09-25 20:54:00,131.765,131.795,131.74,131.74,282000000.0
2009-09-25 20:55:00,131.735,131.79,131.725,131.79,283100000.0
2009-09-25 20:56:00,131.79,131.805,131.765,131.805,262000000.0
2009-09-25 20:57:00,131.805,131.845,131.805,131.84,144800000.0
2009-09-25 20:58:00,131.835,131.905,131.825,131.895,305500000.0
2009-09-25 20:59:00,131.895,131.895,131.8,131.825,356100000.0
2009-09-25 21:00:00,131.83,131.855,131.815,131.82,263600000.0
2009-09-25 21:01:00,131.82,131.85,131.815,131.82,206800000.0
2009-09-25 21:02:00,131.825,131.83,131.775,131.795,336000000.0
2009-09-25 21:03:00,131.79,131.8,131.785,131.8,63000000.0
2009-09-25 21:04:00,131.805,131.84,131.745,131.79,280200000.0
2009-09-25 21:05:00,131.775,131.81,131.775,131.785,345900000.0
2009-09-25 21:06:00,131.785,131.815,131.785,131.805,167800000.0
2009-09-25 21:07:00,131.805,131.815,131.795,131.815,63000000.0
2009-09-25 21:08:00,131.815,131.815,131.81,131.81,36800000.0
2009-09-25 21:09:00,131.81,131.815,131.775,131.795,89000000.0
2009-09-25 21:10:00,131.8,131.8,131.79,131.795,46400000.0
2009-09-25 21:11:00,131.795,131.795,131.775,131.775,49200000.0
2009-09-25 21:12:00,131.77,131.785,131.76,131.77,120000000.0
2009-09-25 21:13:00,131.765,131.79,131.765,131.775,107600000.0
2009-09-25 21:14:00,131.775,131.78,131.765,131.765,83200000.0
2009-09-25 21:15:00,131.765,131.77,131.765,131.765,50400000.0
2009-09-25 21:16:00,131.765,131.78,131.76,131.78,31200000.0
2009-09-25 21:17:00,131.775,131.775,131.775,131.775,29600000.0
2009-09-25 21:18:00,131.775,131.815,131.775,131.815,39200000.0
2009-09-25 21:19:00,131.81,131.81,131.795,131.805,43600000.0
2009-09-25 21:20:00,131.805,131.805,131.805,131.805,9600000.0
2009-09-25 21:21:00,131.8,131.81,131.8,131.81,119900000.0
2009-09-25 21:22:00,131.805,131.82,131.8,131.81,78600000.0
2009-09-25 21:23:00,131.81,131.835,131.81,131.815,96100000.0
2009-09-25 21:24:00,131.815,131.84,131.815,131.825,131000000.0
2009-09-25 21:25:00,131.83,131.85,131.815,131.85,143600000.0
2009-09-25 21:26:00,131.85,131.86,131.835,131.835,130600000.0
2009-09-25 21:27:00,131.835,131.85,131.835,131.85,81600000.0
2009-09-25 21:28:00,131.845,131.865,131.845,131.855,120400000.0
2009-09-25 21:29:00,131.855,131.855,131.845,131.85,279400000.0
2009-09-25 21:30:00,131.845,131.855,131.835,131.835,252500000.0
2009-09-25 21:31:00,131.835,131.835,131.825,131.825,160000000.0
2009-09-25 21:32:00,131.825,131.83,131.82,131.825,114000000.0
2009-09-25 21:33:00,131.825,131.855,131.825,131.835,122000000.0
2009-09-25 21:34:00,131.84,131.845,131.835,131.845,47100000.0
2009-09-25 21:35:00,131.845,131.865,131.845,131.855,72300000.0
2009-09-25 21:36:00,131.845,131.86,131.845,131.855,55900000.0
2009-09-25 21:37:00,131.855,131.855,131.845,131.845,78600000.0
2009-09-25 21:38:00,131.855,131.86,131.85,131.855,52200000.0
2009-09-25 21:39:00,131.855,131.855,131.785,131.8,244000000.0
2009-09-25 21:40:00,131.8,131.805,131.765,131.785,176700000.0
2009-09-25 21:41:00,131.79,131.805,131.77,131.79,219900000.0
2009-09-25 21:42:00,131.79,131.82,131.785,131.815,185500000.0
2009-09-25 21:43:00,131.815,131.83,131.8,131.815,134400000.0
2009-09-25 21:44:00,131.815,131.82,131.805,131.81,93300000.0
2009-09-25 21:45:00,131.81,131.83,131.805,131.83,117600000.0
2009-09-25 21:46:00,131.83,131.84,131.83,131.83,88100000.0
2009-09-25 21:47:00,131.835,131.835,131.81,131.83,131800000.0
2009-09-25 21:48:00,131.825,131.855,131.825,131.85,174500000.0
2009-09-25 21:49:00,131.85,131.86,131.835,131.835,87700000.0
2009-09-25 21:50:00,131.83,131.865,131.83,131.85,190400000.0
2009-09-25 21:51:00,131.85,131.855,131.84,131.85,94400000.0
2009-09-25 21:52:00,131.855,131.855,131.835,131.845,92900000.0
2009-09-25 21:53:00,131.845,131.86,131.845,131.855,56000000.0
2009-09-25 21:54:00,131.85,131.85,131.815,131.83,130700000.0
2009-09-25 21:55:00,131.83,131.835,131.805,131.83,93800000.0
2009-09-25 21:56:00,131.83,131.85,131.82,131.85,107800000.0
2009-09-25 21:57:00,131.86,131.86,131.825,131.83,188200000.0
2009-09-25 21:58:00,131.83,131.845,131.82,131.84,64400000.0
2009-09-25 21:59:00,131.83,131.835,131.795,131.8,190800000.0
2009-09-25 22:00:00,131.79,131.8,131.765,131.78,190000000.0
2009-09-25 22:01:00,131.77,131.785,131.75,131.78,214800000.0
2009-09-25 22:02:00,131.78,131.795,131.745,131.755,209000000.0
2009-09-25 22:03:00,131.755,131.76,131.705,131.755,96500000.0
2009-09-25 22:04:00,131.755,131.765,131.745,131.75,46000000.0
2009-09-25 22:05:00,131.75,131.75,131.725,131.74,106600000.0
2009-09-25 22:06:00,131.74,131.74,131.73,131.73,108400000.0
2009-09-25 22:07:00,131.725,131.73,131.655,131.715,143400000.0
2009-09-25 22:08:00,131.705,131.705,131.695,131.705,41800000.0
2009-09-25 22:09:00,131.705,131.715,131.695,131.7,50400000.0
2009-09-25 22:10:00,131.7,131.7,131.7,131.7,4800000.0
2009-09-25 22:11:00,131.7,131.715,131.7,131.7,45300000.0
2009-09-25 22:12:00,131.7,131.715,131.7,131.705,76400000.0
2009-09-25 22:13:00,131.705,131.745,131.705,131.74,114200000.0
2009-09-25 22:14:00,131.74,131.74,131.705,131.705,96800000.0
2009-09-25 22:15:00,131.7,131.72,131.7,131.7,65400000.0
2009-09-25 22:16:00,131.7,131.715,131.7,131.705,138400000.0
2009-09-25 22:17:00,131.7,131.715,131.69,131.69,91200000.0
2009-09-25 22:18:00,131.7,131.725,131.7,131.71,126400000.0
2009-09-25 22:19:00,131.71,131.73,131.705,131.705,116200000.0
2009-09-25 22:20:00,131.71,131.72,131.705,131.71,83500000.0
2009-09-25 22:21:00,131.705,131.715,131.7,131.71,233100000.0
2009-09-25 22:22:00,131.705,131.73,131.705,131.725,142200000.0
2009-09-25 22:23:00,131.73,131.745,131.715,131.725,68600000.0
2009-09-25 22:24:00,131.725,131.735,131.725,131.735,21200000.0
2009-09-25 22:25:00,131.73,131.73,131.72,131.73,80000000.0
2009-09-25 22:26:00,131.73,131.73,131.71,131.71,84800000.0
2009-09-25 22:27:00,131.71,131.745,131.71,131.745,84600000.0
2009-09-25 22:28:00,131.745,131.765,131.73,131.745,144700000.0
2009-09-25 22:29:00,131.745,131.755,131.745,131.75,77000000.0
2009-09-25 22:30:00,131.745,131.76,131.74,131.745,182100000.0
2009-09-25 22:31:00,131.745,131.75,131.745,131.745,38500000.0
2009-09-25 22:32:00,131.745,131.745,131.705,131.735,129400000.0
2009-09-25 22:33:00,131.725,131.735,131.7,131.72,125800000.0
2009-09-25 22:34:00,131.72,131.72,131.66,131.67,173800000.0
2009-09-25 22:35:00,131.67,131.675,131.65,131.655,175200000.0
2009-09-25 22:36:00,131.655,131.665,131.62,131.62,242800000.0
2009-09-25 22:37:00,131.625,131.625,131.59,131.59,77700000.0
2009-09-25 22:38:00,131.59,131.64,131.59,131.64,237000000.0
2009-09-25 22:39:00,131.635,131.635,131.6,131.6,147200000.0
2009-09-25 22:40:00,131.6,131.615,131.6,131.6,85600000.0
2009-09-25 22:41:00,131.61,131.625,131.61,131.61,85600000.0
2009-09-25 22:42:00,131.615,131.625,131.61,131.62,123400000.0
2009-09-25 22:43:00,131.62,131.635,131.61,131.625,48200000.0
2009-09-25 22:44:00,131.62,131.625,131.62,131.625,14400000.0
2009-09-25 22:45:00,131.625,131.625,131.605,131.615,123200000.0
2009-09-25 22:46:00,131.615,131.62,131.595,131.595,83400000.0
2009-09-25 22:47:00,131.595,131.595,131.54,131.56,123400000.0
2009-09-25 22:48:00,131.55,131.565,131.525,131.53,152400000.0
2009-09-25 22:49:00,131.535,131.59,131.535,131.57,61400000.0
2009-09-25 22:50:00,131.58,131.58,131.57,131.575,57100000.0
2009-09-25 22:51:00,131.565,131.565,131.515,131.53,69600000.0
2009-09-25 22:52:00,131.53,131.595,131.525,131.595,213800000.0
2009-09-25 22:53:00,131.595,131.625,131.57,131.625,94400000.0
2009-09-25 22:54:00,131.635,131.635,131.55,131.56,106600000.0
2009-09-25 22:55:00,131.565,131.59,131.565,131.58,71600000.0
2009-09-25 22:56:00,131.58,131.6,131.58,131.6,86400000.0
2009-09-25 22:57:00,131.6,131.61,131.6,131.61,35200000.0
2009-09-25 22:58:00,131.615,131.665,131.615,131.64,102600000.0
2009-09-25 22:59:00,131.64,131.705,131.64,131.7,61600000.0
2009-09-27 23:08:00,131.685,131.685,131.685,131.685,4800000.0
2009-09-27 23:09:00,131.665,131.68,131.665,131.68,4400000.0
2009-09-27 23:10:00,131.675,131.68,131.675,131.68,3400000.0
2009-09-27 23:11:00,131.675,131.675,131.675,131.675,2400000.0
2009-09-27 23:12:00,131.68,131.68,131.68,131.68,9800000.0
2009-09-27 23:13:00,131.68,131.69,131.68,131.685,22000000.0
2009-09-27 23:14:00,131.69,131.695,131.685,131.695,23200000.0
2009-09-27 23:15:00,131.695,131.73,131.69,131.7,32000000.0
2009-09-27 23:16:00,131.71,131.71,131.695,131.695,15200000.0
2009-09-27 23:17:00,131.725,131.775,131.685,131.74,51800000.0
2009-09-27 23:18:00,131.745,131.755,131.72,131.74,23400000.0
2009-09-27 23:19:00,131.745,131.755,131.74,131.755,30400000.0
2009-09-27 23:20:00,131.74,131.755,131.74,131.74,26400000.0
2009-09-27 23:21:00,131.755,131.76,131.75,131.75,25600000.0
2009-09-27 23:22:00,131.76,131.76,131.75,131.75,31200000.0
2009-09-27 23:23:00,131.75,131.78,131.75,131.78,66400000.0
2009-09-27 23:24:00,131.77,131.775,131.76,131.765,36800000.0
2009-09-27 23:25:00,131.77,131.77,131.76,131.76,33600000.0
2009-09-27 23:26:00,131.76,131.76,131.75,131.75,28000000.0
2009-09-27 23:27:00,131.75,131.765,131.75,131.76,22400000.0
2009-09-27 23:28:00,131.76,131.76,131.76,131.76,12800000.0
2009-09-27 23:29:00,131.76,131.765,131.76,131.76,34800000.0
2009-09-27 23:30:00,131.76,131.765,131.755,131.755,21600000.0
2009-09-27 23:31:00,131.75,131.75,131.74,131.75,25000000.0
2009-09-27 23:33:00,131.745,131.755,131.745,131.755,10400000.0
2009-09-27 23:34:00,131.76,131.77,131.755,131.755,19200000.0
2009-09-27 23:35:00,131.765,131.765,131.74,131.755,37600000.0
2009-09-27 23:36:00,131.755,131.77,131.755,131.76,45600000.0
2009-09-27 23:37:00,131.75,131.765,131.75,131.76,28800000.0
2009-09-27 23:38:00,131.755,131.79,131.755,131.77,25600000.0
2009-09-27 23:39:00,131.755,131.79,131.755,131.775,39400000.0
2009-09-27 23:40:00,131.75,131.78,131.745,131.745,32000000.0
2009-09-27 23:41:00,131.77,131.78,131.67,131.685,48000000.0
2009-09-27 23:42:00,131.74,131.76,131.72,131.75,60200000.0
2009-09-27 23:43:00,131.755,131.755,131.685,131.685,93000000.0
2009-09-27 23:44:00,131.69,131.7,131.66,131.67,76800000.0
2009-09-27 23:45:00,131.67,131.695,131.67,131.675,48200000.0
2009-09-27 23:46:00,131.675,131.68,131.645,131.65,84800000.0
2009-09-27 23:47:00,131.65,131.67,131.605,131.65,130800000.0
2009-09-27 23:48:00,131.65,131.725,131.64,131.725,167400000.0
2009-09-27 23:49:00,131.71,131.735,131.71,131.715,71400000.0
2009-09-27 23:50:00,131.715,131.745,131.705,131.74,134400000.0
2009-09-27 23:51:00,131.745,131.755,131.73,131.745,52400000.0
2009-09-27 23:52:00,131.745,131.755,131.74,131.745,27400000.0
2009-09-27 23:53:00,131.755,131.765,131.755,131.765,33600000.0
2009-09-27 23:54:00,131.76,131.76,131.695,131.745,51200000.0
2009-09-27 23:56:00,131.75,131.77,131.735,131.77,33200000.0
2009-09-27 23:57:00,131.77,131.8,131.76,131.765,72600000.0
2009-09-27 23:58:00,131.77,131.79,131.77,131.775,19800000.0
2009-09-27 23:59:00,131.78,131.8,131.78,131.785,30000000.0
2009-09-28 00:00:00,131.775,131.775,131.67,131.685,181000000.0
2009-09-28 00:01:00,131.665,131.69,131.65,131.675,115600000.0
2009-09-28 00:02:00,131.675,131.69,131.66,131.665,99200000.0
2009-09-28 00:03:00,131.665,131.69,131.665,131.69,68800000.0
2009-09-28 00:04:00,131.69,131.72,131.69,131.715,22400000.0
2009-09-28 00:05:00,131.71,131.71,131.605,131.635,80400000.0
2009-09-28 00:06:00,131.635,131.665,131.63,131.64,56600000.0
2009-09-28 00:07:00,131.635,131.64,131.635,131.64,8600000.0
2009-09-28 00:08:00,131.64,131.655,131.6,131.6,36000000.0
2009-09-28 00:09:00,131.62,131.635,131.555,131.555,46900000.0
2009-09-28 00:10:00,131.565,131.58,131.5,131.5,93800000.0
2009-09-28 00:11:00,131.505,131.53,131.49,131.51,95200000.0
2009-09-28 00:12:00,131.52,131.525,131.51,131.515,13800000.0
2009-09-28 00:13:00,131.51,131.555,131.51,131.54,106600000.0
2009-09-28 00:14:00,131.535,131.55,131.515,131.52,83600000.0
2009-09-28 00:15:00,131.525,131.58,131.51,131.54,97000000.0
2009-09-28 00:16:00,131.54,131.545,131.505,131.505,95600000.0
2009-09-28 00:17:00,131.515,131.525,131.49,131.505,86200000.0
2009-09-28 00:18:00,131.515,131.515,131.48,131.49,81200000.0
2009-09-28 00:19:00,131.495,131.505,131.485,131.49,29600000.0
2009-09-28 00:20:00,131.495,131.53,131.495,131.53,89700000.0
2009-09-28 00:21:00,131.535,131.535,131.38,131.39,177600000.0
2009-09-28 00:22:00,131.395,131.415,131.27,131.285,144400000.0
2009-09-28 00:23:00,131.295,131.305,131.19,131.245,212400000.0
2009-09-28 00:24:00,131.245,131.295,131.21,131.295,113000000.0
2009-09-28 00:25:00,131.3,131.315,131.28,131.31,112800000.0
2009-09-28 00:26:00,131.31,131.335,131.31,131.335,64700000.0
2009-09-28 00:27:00,131.335,131.335,131.28,131.295,109600000.0
2009-09-28 00:28:00,131.295,131.385,131.295,131.38,112100000.0
2009-09-28 00:29:00,131.38,131.425,131.345,131.425,108200000.0
2009-09-28 00:30:00,131.42,131.44,131.39,131.4,121000000.0
2009-09-28 00:31:00,131.385,131.405,131.31,131.31,195600000.0
2009-09-28 00:32:00,131.31,131.33,131.265,131.28,117400000.0
2009-09-28 00:33:00,131.28,131.295,131.26,131.27,114800000.0
2009-09-28 00:34:00,131.265,131.305,131.265,131.29,72200000.0
2009-09-28 00:35:00,131.3,131.305,131.265,131.265,86400000.0
2009-09-28 00:36:00,131.28,131.295,131.265,131.265,36600000.0
2009-09-28 00:37:00,131.265,131.265,131.225,131.245,84800000.0
2009-09-28 00:38:00,131.25,131.25,131.245,131.25,16000000.0
2009-09-28 00:39:00,131.245,131.26,131.245,131.25,46400000.0
2009-09-28 00:40:00,131.245,131.255,131.205,131.245,110800000.0
2009-09-28 00:41:00,131.245,131.245,131.21,131.21,37600000.0
2009-09-28 00:42:00,131.215,131.235,131.215,131.225,36800000.0
2009-09-28 00:43:00,131.225,131.24,131.195,131.225,25800000.0
2009-09-28 00:44:00,131.225,131.225,131.22,131.22,18200000.0
2009-09-28 00:45:00,131.225,131.225,131.195,131.195,57900000.0
2009-09-28 00:46:00,131.195,131.2,131.17,131.17,90800000.0
2009-09-28 00:47:00,131.175,131.175,131.11,131.11,123400000.0
2009-09-28 00:48:00,131.115,131.125,131.09,131.105,163500000.0
2009-09-28 00:49:00,131.1,131.105,131.09,131.095,75200000.0
2009-09-28 00:50:00,131.095,131.11,131.09,131.11,228600000.0
2009-09-28 00:51:00,131.11,131.11,131.08,131.095,154800000.0
2009-09-28 00:52:00,131.095,131.105,130.985,130.995,202600000.0
2009-09-28 00:53:00,130.985,131.02,130.98,131.015,124200000.0
2009-09-28 00:54:00,131.02,131.095,131.015,131.09,142400000.0
2009-09-28 00:55:00,131.09,131.105,131.055,131.105,132000000.0
2009-09-28 00:56:00,131.105,131.125,131.085,131.095,183600000.0
2009-09-28 00:57:00,131.095,131.1,131.065,131.075,103800000.0
2009-09-28 00:58:00,131.085,131.115,131.07,131.085,209800000.0
2009-09-28 00:59:00,131.075,131.11,131.065,131.095,79800000.0
2009-09-28 01:00:00,131.105,131.11,131.01,131.01,156200000.0
2009-09-28 01:01:00,131.01,131.03,131.01,131.03,69300000.0
2009-09-28 01:02:00,131.03,131.035,130.93,130.94,195800000.0
2009-09-28 01:03:00,130.94,130.945,130.92,130.92,235700000.0
2009-09-28 01:04:00,130.925,130.935,130.615,130.705,393900000.0
2009-09-28 01:05:00,130.725,130.775,130.515,130.53,295000000.0
2009-09-28 01:06:00,130.54,130.545,130.22,130.27,349700000.0
2009-09-28 01:07:00,130.265,130.45,130.265,130.36,332400000.0
2009-09-28 01:08:00,130.375,130.645,130.37,130.645,304400000.0
2009-09-28 01:09:00,130.645,130.735,130.495,130.5,247400000.0
2009-09-28 01:10:00,130.515,130.525,130.305,130.32,306300000.0
2009-09-28 01:11:00,130.315,130.39,130.295,130.39,318200000.0
2009-09-28 01:12:00,130.395,130.42,130.355,130.4,267200000.0
2009-09-28 01:13:00,130.395,130.61,130.395,130.585,246600000.0
2009-09-28 01:14:00,130.585,130.585,130.455,130.51,213300000.0
2009-09-28 01:15:00,130.51,130.555,130.47,130.555,142700000.0
2009-09-28 01:16:00,130.545,130.575,130.51,130.54,319300000.0
2009-09-28 01:17:00,130.54,130.555,130.365,130.385,308600000.0
2009-09-28 01:18:00,130.385,130.445,130.37,130.385,260800000.0
2009-09-28 01:19:00,130.38,130.405,130.23,130.23,275200000.0
2009-09-28 01:20:00,130.235,130.235,130.035,130.115,394400000.0
2009-09-28 01:21:00,130.115,130.265,130.115,130.265,265500000.0
2009-09-28 01:22:00,130.27,130.28,130.205,130.225,200300000.0
2009-09-28 01:23:00,130.22,130.24,130.21,130.235,142500000.0
2009-09-28 01:24:00,130.235,130.235,130.165,130.175,120400000.0
2009-09-28 01:25:00,130.175,130.18,130.13,130.175,195400000.0
2009-09-28 01:26:00,130.175,130.21,130.065,130.15,234000000.0
2009-09-28 01:27:00,130.15,130.195,130.125,130.165,174300000.0
2009-09-28 01:28:00,130.18,130.225,130.175,130.195,195000000.0
2009-09-28 01:29:00,130.195,130.21,130.17,130.21,119400000.0
2009-09-28 01:30:00,130.21,130.245,130.005,130.02,190600000.0
2009-09-28 01:31:00,130.03,130.05,129.795,130.035,399200000.0
2009-09-28 01:32:00,130.05,130.13,130.035,130.13,320700000.0
2009-09-28 01:33:00,130.13,130.135,130.075,130.135,274400000.0
2009-09-28 01:34:00,130.13,130.25,130.13,130.22,279700000.0
2009-09-28 01:35:00,130.22,130.335,130.215,130.31,255800000.0
2009-09-28 01:36:00,130.305,130.325,130.16,130.27,247300000.0
2009-09-28 01:37:00,130.265,130.29,130.245,130.275,162700000.0
2009-09-28 01:38:00,130.27,130.275,130.215,130.245,126300000.0
2009-09-28 01:39:00,130.245,130.295,130.235,130.295,68800000.0
2009-09-28 01:40:00,130.31,130.52,130.31,130.415,276000000.0
2009-09-28 01:41:00,130.405,130.455,130.405,130.44,206100000.0
2009-09-28 01:42:00,130.44,130.445,130.39,130.425,114800000.0
2009-09-28 01:43:00,130.425,130.445,130.41,130.43,270000000.0
2009-09-28 01:44:00,130.43,130.51,130.425,130.505,207500000.0
2009-09-28 01:45:00,130.505,130.525,130.49,130.505,137300000.0
2009-09-28 01:46:00,130.505,130.555,130.505,130.545,176200000.0
2009-09-28 01:47:00,130.545,130.55,130.505,130.545,289900000.0
2009-09-28 01:48:00,130.54,130.57,130.54,130.555,127000000.0
2009-09-28 01:49:00,130.55,130.555,130.53,130.535,229800000.0
2009-09-28 01:50:00,130.535,130.55,130.52,130.55,199700000.0
2009-09-28 01:51:00,130.55,130.65,130.53,130.65,201700000.0
2009-09-28 01:52:00,130.645,130.645,130.55,130.58,200700000.0
2009-09-28 01:53:00,130.57,130.62,130.565,130.615,206700000.0
2009-09-28 01:54:00,130.625,130.635,130.575,130.605,204700000.0
2009-09-28 01:55:00,130.615,130.63,130.4,130.405,287400000.0
2009-09-28 01:56:00,130.41,130.51,130.395,130.505,271000000.0
2009-09-28 01:57:00,130.48,130.495,130.355,130.395,239700000.0
2009-09-28 01:58:00,130.395,130.51,130.38,130.5,142500000.0
2009-09-28 01:59:00,130.5,130.52,130.445,130.455,179900000.0
2009-09-28 02:00:00,130.455,130.71,130.455,130.705,266100000.0
2009-09-28 02:01:00,130.695,130.85,130.695,130.81,335300000.0
2009-09-28 02:02:00,130.805,130.85,130.755,130.76,312100000.0
2009-09-28 02:03:00,130.76,130.775,130.54,130.605,348500000.0
2009-09-28 02:04:00,130.615,130.625,130.57,130.6,237600000.0
2009-09-28 02:05:00,130.6,130.61,130.56,130.565,131900000.0
2009-09-28 02:06:00,130.565,130.595,130.52,130.545,220600000.0
2009-09-28 02:07:00,130.545,130.685,130.535,130.66,242200000.0
2009-09-28 02:08:00,130.675,130.7,130.645,130.7,217000000.0
2009-09-28 02:09:00,130.715,130.795,130.715,130.78,242800000.0
2009-09-28 02:10:00,130.78,130.8,130.72,130.75,251400000.0
2009-09-28 02:11:00,130.755,130.76,130.61,130.62,228500000.0
2009-09-28 02:12:00,130.615,130.625,130.535,130.6,288000000.0
2009-09-28 02:13:00,130.605,130.7,130.595,130.7,227100000.0
2009-09-28 02:14:00,130.7,130.72,130.655,130.665,246700000.0
2009-09-28 02:15:00,130.67,130.67,130.62,130.65,140100000.0
2009-09-28 02:16:00,130.65,130.685,130.62,130.62,169900000.0
2009-09-28 02:17:00,130.62,130.655,130.59,130.655,236000000.0
2009-09-28 02:18:00,130.655,130.685,130.64,130.66,184700000.0
2009-09-28 02:19:00,130.66,130.695,130.575,130.625,279800000.0
2009-09-28 02:20:00,130.62,130.63,130.575,130.63,224300000.0
2009-09-28 02:21:00,130.63,130.645,130.63,130.63,206200000.0
2009-09-28 02:22:00,130.63,130.64,130.63,130.635,39600000.0
2009-09-28 02:23:00,130.635,130.675,130.63,130.66,240600000.0
2009-09-28 02:24:00,130.65,130.665,130.645,130.65,112900000.0
2009-09-28 02:25:00,130.65,130.655,130.62,130.635,212900000.0
2009-09-28 02:26:00,130.635,130.635,130.57,130.575,304400000.0
2009-09-28 02:27:00,130.575,130.575,130.55,130.57,213700000.0
2009-09-28 02:28:00,130.57,130.585,130.52,130.55,187300000.0
2009-09-28 02:29:00,130.545,130.555,130.525,130.55,126900000.0
2009-09-28 02:30:00,130.55,130.57,130.53,130.545,228200000.0
2009-09-28 02:31:00,130.545,130.585,130.54,130.56,197000000.0
2009-09-28 02:32:00,130.56,130.575,130.505,130.51,300800000.0
2009-09-28 02:33:00,130.51,130.535,130.485,130.53,159300000.0
2009-09-28 02:34:00,130.52,130.53,130.475,130.49,143700000.0
2009-09-28 02:35:00,130.49,130.49,130.43,130.47,136000000.0
2009-09-28 02:36:00,130.47,130.485,130.445,130.47,182900000.0
2009-09-28 02:37:00,130.475,130.49,130.415,130.415,301800000.0
2009-09-28 02:38:00,130.415,130.415,130.275,130.285,253500000.0
2009-09-28 02:39:00,130.285,130.36,130.285,130.295,205400000.0
2009-09-28 02:40:00,130.29,130.29,130.085,130.125,325700000.0
2009-09-28 02:41:00,130.13,130.175,130.13,130.175,269900000.0
2009-09-28 02:42:00,130.175,130.215,130.17,130.2,221200000.0
2009-09-28 02:43:00,130.215,130.305,130.205,130.255,267300000.0
2009-09-28 02:44:00,130.255,130.265,130.17,130.17,190200000.0
2009-09-28 02:45:00,130.17,130.17,130.105,130.11,270200000.0
2009-09-28 02:46:00,130.11,130.205,130.11,130.145,198200000.0
2009-09-28 02:47:00,130.145,130.26,130.135,130.26,278600000.0
2009-09-28 02:48:00,130.27,130.335,130.26,130.31,237400000.0
2009-09-28 02:49:00,130.31,130.355,130.3,130.35,163200000.0
2009-09-28 02:50:00,130.345,130.365,130.32,130.32,174200000.0
2009-09-28 02:51:00,130.325,130.325,130.23,130.275,322100000.0
2009-09-28 02:52:00,130.27,130.29,130.25,130.25,217800000.0
2009-09-28 02:53:00,130.255,130.355,130.255,130.355,263900000.0
2009-09-28 02:54:00,130.355,130.37,130.215,130.22,311100000.0
2009-09-28 02:55:00,130.215,130.215,130.14,130.205,285700000.0
2009-09-28 02:56:00,130.205,130.22,130.17,130.2,328600000.0
2009-09-28 02:57:00,130.2,130.2,130.135,130.135,204600000.0
2009-09-28 02:58:00,130.135,130.175,130.115,130.125,223700000.0
2009-09-28 02:59:00,130.125,130.125,129.975,129.985,251700000.0
2009-09-28 03:00:00,129.985,130.06,129.97,130.045,294500000.0
2009-09-28 03:01:00,130.045,130.14,130.045,130.13,233000000.0
2009-09-28 03:02:00,130.125,130.26,130.115,130.26,185100000.0
2009-09-28 03:03:00,130.26,130.275,130.2,130.205,301700000.0
2009-09-28 03:04:00,130.2,130.21,130.185,130.185,154300000.0
2009-09-28 03:05:00,130.19,130.19,130.135,130.165,155600000.0
2009-09-28 03:06:00,130.17,130.17,130.105,130.125,201900000.0
2009-09-28 03:07:00,130.13,130.3,130.13,130.29,272300000.0
2009-09-28 03:08:00,130.29,130.3,130.235,130.26,283000000.0
2009-09-28 03:09:00,130.26,130.285,130.215,130.215,272700000.0
2009-09-28 03:10:00,130.22,130.23,130.2,130.21,229700000.0
2009-09-28 03:11:00,130.21,130.28,130.19,130.28,213500000.0
2009-09-28 03:12:00,130.28,130.39,130.23,130.385,151700000.0
2009-09-28 03:13:00,130.385,130.41,130.35,130.41,252200000.0
2009-09-28 03:14:00,130.41,130.41,130.365,130.4,145400000.0
2009-09-28 03:15:00,130.39,130.405,130.375,130.4,230200000.0
2009-09-28 03:16:00,130.395,130.42,130.39,130.405,243900000.0
2009-09-28 03:17:00,130.4,130.405,130.285,130.34,239000000.0
2009-09-28 03:18:00,130.34,130.44,130.33,130.44,216400000.0
2009-09-28 03:19:00,130.44,130.46,130.36,130.37,228800000.0
2009-09-28 03:20:00,130.365,130.365,130.285,130.285,215500000.0
2009-09-28 03:21:00,130.285,130.375,130.265,130.345,118600000.0
2009-09-28 03:22:00,130.345,130.35,130.265,130.33,76900000.0
2009-09-28 03:23:00,130.34,130.345,130.225,130.225,165600000.0
2009-09-28 03:24:00,130.225,130.24,130.185,130.21,224300000.0
2009-09-28 03:25:00,130.21,130.26,130.21,130.235,167300000.0
2009-09-28 03:26:00,130.235,130.24,130.175,130.175,111900000.0
2009-09-28 03:27:00,130.18,130.26,130.175,130.255,90700000.0
2009-09-28 03:28:00,130.25,130.28,130.235,130.27,165400000.0
2009-09-28 03:29:00,130.265,130.27,130.15,130.205,170400000.0
2009-09-28 03:30:00,130.205,130.22,130.19,130.205,191500000.0
2009-09-28 03:31:00,130.205,130.25,130.2,130.22,207800000.0
2009-09-28 03:32:00,130.225,130.275,130.225,130.26,194800000.0
2009-09-28 03:33:00,130.255,130.27,130.245,130.27,157600000.0
2009-09-28 03:34:00,130.27,130.28,130.195,130.205,262900000.0
2009-09-28 03:35:00,130.21,130.275,130.13,130.265,259200000.0
2009-09-28 03:36:00,130.265,130.325,130.225,130.32,216700000.0
2009-09-28 03:37:00,130.32,130.395,130.305,130.36,280700000.0
2009-09-28 03:38:00,130.36,130.365,130.3,130.315,213600000.0
2009-09-28 03:39:00,130.305,130.305,130.035,130.135,281500000.0
2009-09-28 03:40:00,130.145,130.145,130.06,130.115,248100000.0
2009-09-28 03:41:00,130.12,130.175,130.12,130.165,309700000.0
2009-09-28 03:42:00,130.16,130.195,130.145,130.19,330500000.0
2009-09-28 03:43:00,130.19,130.19,130.105,130.125,243100000.0
2009-09-28 03:44:00,130.135,130.2,130.12,130.175,270600000.0
2009-09-28 03:45:00,130.175,130.175,130.13,130.13,290000000.0
2009-09-28 03:46:00,130.125,130.15,130.12,130.125,161000000.0
2009-09-28 03:47:00,130.115,130.12,130.08,130.115,192800000.0
2009-09-28 03:48:00,130.11,130.13,130.1,130.105,155500000.0
2009-09-28 03:49:00,130.105,130.14,130.105,130.13,157500000.0
2009-09-28 03:50:00,130.13,130.16,130.08,130.09,242700000.0
2009-09-28 03:51:00,130.085,130.09,130.055,130.055,223100000.0
2009-09-28 03:52:00,130.055,130.12,129.975,130.055,322200000.0
2009-09-28 03:53:00,130.06,130.1,130.01,130.01,272000000.0
2009-09-28 03:54:00,130.01,130.03,129.96,129.985,255200000.0
2009-09-28 03:55:00,129.99,130.0,129.825,129.85,238500000.0
2009-09-28 03:56:00,129.85,129.92,129.85,129.89,228500000.0
2009-09-28 03:57:00,129.895,129.915,129.875,129.91,117300000.0
2009-09-28 03:58:00,129.905,130.005,129.905,130.0,177200000.0
2009-09-28 03:59:00,130.0,130.075,130.0,130.065,176400000.0
2009-09-28 04:00:00,130.07,130.115,130.07,130.115,97100000.0
2009-09-28 04:01:00,130.115,130.15,130.085,130.095,183900000.0
2009-09-28 04:02:00,130.095,130.1,130.035,130.045,209300000.0
2009-09-28 04:03:00,130.055,130.085,130.05,130.08,147200000.0
2009-09-28 04:04:00,130.08,130.08,130.035,130.045,157400000.0
2009-09-28 04:05:00,130.05,130.12,130.045,130.11,138500000.0
2009-09-28 04:06:00,130.11,130.165,130.09,130.145,194300000.0
2009-09-28 04:07:00,130.145,130.175,130.05,130.11,305600000.0
2009-09-28 04:08:00,130.095,130.11,130.09,130.1,161500000.0
2009-09-28 04:09:00,130.1,130.1,130.065,130.065,135200000.0
2009-09-28 04:10:00,130.07,130.125,130.055,130.125,107200000.0
2009-09-28 04:11:00,130.12,130.135,130.08,130.085,172600000.0
2009-09-28 04:12:00,130.08,130.085,130.05,130.085,137700000.0
2009-09-28 04:13:00,130.08,130.095,130.055,130.06,106000000.0
2009-09-28 04:14:00,130.055,130.06,130.04,130.04,163800000.0
2009-09-28 04:15:00,130.04,130.04,130.005,130.005,200500000.0
2009-09-28 04:16:00,130.005,130.005,129.955,129.98,180300000.0
2009-09-28 04:17:00,129.98,129.985,129.955,129.955,194400000.0
2009-09-28 04:18:00,129.955,129.96,129.945,129.96,277700000.0
2009-09-28 04:19:00,129.96,130.015,129.96,130.015,325000000.0
2009-09-28 04:20:00,130.015,130.11,130.015,130.11,373500000.0
2009-09-28 04:21:00,130.115,130.12,130.055,130.07,361600000.0
2009-09-28 04:22:00,130.065,130.07,130.025,130.07,175800000.0
2009-09-28 04:23:00,130.065,130.065,130.035,130.04,212600000.0
2009-09-28 04:24:00,130.045,130.055,130.015,130.04,133800000.0
2009-09-28 04:25:00,130.03,130.045,130.015,130.04,129600000.0
2009-09-28 04:26:00,130.04,130.05,130.035,130.05,88600000.0
2009-09-28 04:27:00,130.05,130.085,130.05,130.085,68700000.0
2009-09-28 04:28:00,130.085,130.085,130.05,130.065,106700000.0
2009-09-28 04:29:00,130.065,130.105,130.065,130.1,107500000.0
2009-09-28 04:30:00,130.1,130.1,130.04,130.04,175000000.0
2009-09-28 04:31:00,130.04,130.05,130.015,130.035,264300000.0
2009-09-28 04:32:00,130.035,130.045,130.015,130.04,146900000.0
2009-09-28 04:33:00,130.045,130.1,130.045,130.085,143900000.0
2009-09-28 04:34:00,130.085,130.085,130.045,130.045,79100000.0
2009-09-28 04:35:00,130.05,130.08,130.045,130.08,72000000.0
2009-09-28 04:36:00,130.08,130.085,130.075,130.08,48600000.0
2009-09-28 04:37:00,130.08,130.08,130.075,130.075,12100000.0
2009-09-28 04:38:00,130.075,130.09,130.07,130.09,131700000.0
2009-09-28 04:39:00,130.09,130.105,130.09,130.105,93000000.0
2009-09-28 04:40:00,130.105,130.12,130.1,130.12,388400000.0
2009-09-28 04:41:00,130.12,130.155,130.115,130.14,217400000.0
2009-09-28 04:42:00,130.155,130.17,130.155,130.165,140500000.0
2009-09-28 04:43:00,130.165,130.165,130.125,130.13,177700000.0
2009-09-28 04:44:00,130.13,130.135,130.125,130.125,105900000.0
2009-09-28 04:45:00,130.125,130.125,130.1,130.1,114800000.0
2009-09-28 04:46:00,130.1,130.1,130.075,130.085,130600000.0
2009-09-28 04:47:00,130.1,130.105,130.08,130.08,102200000.0
2009-09-28 04:48:00,130.08,130.12,130.08,130.105,146200000.0
2009-09-28 04:49:00,130.105,130.13,130.055,130.115,248500000.0
2009-09-28 04:50:00,130.115,130.115,130.095,130.095,172700000.0
2009-09-28 04:51:00,130.09,130.09,130.05,130.065,165600000.0
2009-09-28 04:52:00,130.07,130.08,130.065,130.08,29800000.0
2009-09-28 04:53:00,130.085,130.12,130.08,130.11,126400000.0
2009-09-28 04:54:00,130.105,130.11,130.09,130.09,163900000.0
2009-09-28 04:55:00,130.08,130.085,130.015,130.015,286500000.0
2009-09-28 04:56:00,130.015,130.055,130.015,130.025,189800000.0
2009-09-28 04:57:00,130.025,130.045,130.005,130.04,93700000.0
2009-09-28 04:58:00,130.04,130.065,130.04,130.04,245900000.0
2009-09-28 04:59:00,130.05,130.06,130.03,130.035,307000000.0
2009-09-28 05:00:00,130.05,130.05,130.01,130.04,112200000.0
2009-09-28 05:01:00,130.05,130.055,130.03,130.04,151300000.0
2009-09-28 05:02:00,130.04,130.045,130.005,130.01,107800000.0
2009-09-28 05:03:00,130.01,130.05,130.01,130.05,156200000.0
2009-09-28 05:04:00,130.05,130.075,130.045,130.07,179900000.0
2009-09-28 05:05:00,130.07,130.07,130.055,130.06,136700000.0
2009-09-28 05:06:00,130.06,130.065,130.04,130.045,213200000.0
2009-09-28 05:07:00,130.045,130.045,130.0,130.01,167800000.0
2009-09-28 05:08:00,130.01,130.065,130.005,130.05,164800000.0
2009-09-28 05:09:00,130.05,130.28,130.05,130.23,494600000.0
2009-09-28 05:10:00,130.23,130.355,130.18,130.33,394900000.0
2009-09-28 05:11:00,130.33,130.34,130.22,130.24,380200000.0
2009-09-28 05:12:00,130.24,130.305,130.21,130.275,280700000.0
2009-09-28 05:13:00,130.275,130.28,130.185,130.215,105700000.0
2009-09-28 05:14:00,130.215,130.24,130.2,130.235,66100000.0
2009-09-28 05:15:00,130.225,130.26,130.2,130.24,75400000.0
2009-09-28 05:16:00,130.24,130.27,130.24,130.25,99800000.0
2009-09-28 05:17:00,130.245,130.255,130.22,130.245,165000000.0
2009-09-28 05:18:00,130.245,130.31,130.245,130.31,95200000.0
2009-09-28 05:19:00,130.305,130.375,130.305,130.375,284100000.0
2009-09-28 05:20:00,130.375,130.375,130.315,130.315,177900000.0
2009-09-28 05:21:00,130.315,130.315,130.275,130.275,107600000.0
2009-09-28 05:22:00,130.275,130.275,130.255,130.265,129900000.0
2009-09-28 05:23:00,130.265,130.295,130.245,130.295,132700000.0
2009-09-28 05:24:00,130.29,130.295,130.26,130.275,150000000.0
2009-09-28 05:25:00,130.275,130.275,130.25,130.255,90100000.0
2009-09-28 05:26:00,130.255,130.275,130.255,130.27,78300000.0
2009-09-28 05:27:00,130.275,130.29,130.255,130.29,191100000.0
2009-09-28 05:28:00,130.29,130.305,130.29,130.305,51600000.0
2009-09-28 05:29:00,130.315,130.32,130.255,130.255,201700000.0
2009-09-28 05:30:00,130.255,130.26,130.225,130.235,135700000.0
2009-09-28 05:31:00,130.235,130.24,130.21,130.23,76200000.0
2009-09-28 05:32:00,130.225,130.26,130.215,130.26,71400000.0
2009-09-28 05:33:00,130.26,130.265,130.235,130.235,121900000.0
2009-09-28 05:34:00,130.235,130.245,130.235,130.235,35900000.0
2009-09-28 05:35:00,130.235,130.26,130.235,130.255,60800000.0
2009-09-28 05:36:00,130.25,130.26,130.225,130.24,57700000.0
2009-09-28 05:37:00,130.24,130.245,130.21,130.21,133300000.0
2009-09-28 05:38:00,130.21,130.215,130.185,130.185,149900000.0
2009-09-28 05:39:00,130.19,130.215,130.18,130.19,181200000.0
2009-09-28 05:40:00,130.2,130.225,130.185,130.215,269400000.0
2009-09-28 05:41:00,130.215,130.22,130.195,130.205,78600000.0
2009-09-28 05:42:00,130.21,130.295,130.21,130.285,182400000.0
2009-09-28 05:43:00,130.275,130.275,130.225,130.23,240100000.0
2009-09-28 05:44:00,130.23,130.235,130.21,130.235,158900000.0
2009-09-28 05:45:00,130.235,130.27,130.235,130.27,106200000.0
2009-09-28 05:46:00,130.27,130.28,130.255,130.265,142200000.0
2009-09-28 05:47:00,130.26,130.26,130.215,130.245,136500000.0
2009-09-28 05:48:00,130.245,130.31,130.235,130.28,91200000.0
2009-09-28 05:49:00,130.28,130.305,130.275,130.305,133100000.0
2009-09-28 05:50:00,130.305,130.305,130.28,130.295,125400000.0
2009-09-28 05:51:00,130.295,130.31,130.27,130.305,203000000.0
2009-09-28 05:52:00,130.3,130.315,130.285,130.29,149900000.0
2009-09-28 05:53:00,130.3,130.315,130.285,130.305,115000000.0
2009-09-28 05:54:00,130.305,130.31,130.29,130.29,42500000.0
2009-09-28 05:55:00,130.29,130.29,130.225,130.235,140500000.0
2009-09-28 05:56:00,130.235,130.27,130.235,130.26,45300000.0
2009-09-28 05:57:00,130.255,130.275,130.255,130.26,63000000.0
2009-09-28 05:58:00,130.26,130.27,130.245,130.25,158400000.0
2009-09-28 05:59:00,130.26,130.27,130.24,130.265,124200000.0
2009-09-28 06:00:00,130.26,130.32,130.26,130.32,121300000.0
2009-09-28 06:01:00,130.32,130.365,130.31,130.36,170800000.0
2009-09-28 06:02:00,130.36,130.38,130.345,130.375,93400000.0
2009-09-28 06:03:00,130.375,130.395,130.365,130.375,228100000.0
2009-09-28 06:04:00,130.375,130.38,130.335,130.335,162500000.0
2009-09-28 06:05:00,130.335,130.35,130.335,130.35,109100000.0
2009-09-28 06:06:00,130.345,130.355,130.345,130.355,70800000.0
2009-09-28 06:07:00,130.355,130.36,130.34,130.345,112100000.0
2009-09-28 06:08:00,130.345,130.345,130.33,130.34,35100000.0
2009-09-28 06:09:00,130.34,130.345,130.34,130.34,44000000.0
2009-09-28 06:10:00,130.34,130.34,130.325,130.325,44800000.0
2009-09-28 06:11:00,130.325,130.33,130.325,130.325,51200000.0
2009-09-28 06:12:00,130.325,130.335,130.325,130.33,188400000.0
2009-09-28 06:13:00,130.33,130.335,130.32,130.32,44400000.0
2009-09-28 06:14:00,130.32,130.385,130.315,130.37,197400000.0
2009-09-28 06:15:00,130.37,130.475,130.37,130.475,261800000.0
2009-09-28 06:16:00,130.465,130.47,130.365,130.375,288600000.0
2009-09-28 06:17:00,130.375,130.475,130.335,130.475,384100000.0
2009-09-28 06:18:00,130.48,130.485,130.395,130.435,499900000.0
2009-09-28 06:19:00,130.44,130.46,130.41,130.455,391400000.0
2009-09-28 06:20:00,130.45,130.49,130.44,130.47,413000000.0
2009-09-28 06:21:00,130.47,130.495,130.455,130.465,375700000.0
2009-09-28 06:22:00,130.465,130.475,130.42,130.445,354800000.0
2009-09-28 06:23:00,130.445,130.45,130.375,130.4,153300000.0
2009-09-28 06:24:00,130.405,130.485,130.405,130.46,250600000.0
2009-09-28 06:25:00,130.46,130.465,130.425,130.44,209300000.0
2009-09-28 06:26:00,130.445,130.49,130.43,130.445,273300000.0
2009-09-28 06:27:00,130.445,130.46,130.38,130.39,280500000.0
2009-09-28 06:28:00,130.39,130.425,130.32,130.325,237200000.0
2009-09-28 06:29:00,130.325,130.395,130.325,130.355,260300000.0
2009-09-28 06:30:00,130.355,130.415,130.35,130.4,151800000.0
2009-09-28 06:31:00,130.4,130.4,130.33,130.345,311800000.0
2009-09-28 06:32:00,130.345,130.36,130.33,130.345,175300000.0
2009-09-28 06:33:00,130.345,130.42,130.345,130.385,188800000.0
2009-09-28 06:34:00,130.39,130.395,130.375,130.395,192500000.0
2009-09-28 06:35:00,130.395,130.41,130.375,130.39,227500000.0
2009-09-28 06:36:00,130.395,130.445,130.36,130.39,340100000.0
2009-09-28 06:37:00,130.39,130.44,130.375,130.425,258000000.0
2009-09-28 06:38:00,130.425,130.425,130.375,130.405,184100000.0
2009-09-28 06:39:00,130.405,130.42,130.31,130.33,280600000.0
2009-09-28 06:40:00,130.33,130.365,130.325,130.365,130000000.0
2009-09-28 06:41:00,130.355,130.365,130.35,130.365,89400000.0
2009-09-28 06:42:00,130.365,130.38,130.36,130.365,276800000.0
2009-09-28 06:43:00,130.365,130.375,130.345,130.37,232100000.0
2009-09-28 06:44:00,130.37,130.39,130.35,130.375,229800000.0
2009-09-28 06:45:00,130.37,130.39,130.355,130.385,119200000.0
2009-09-28 06:46:00,130.385,130.41,130.38,130.38,131800000.0
2009-09-28 06:47:00,130.38,130.385,130.365,130.365,149400000.0
2009-09-28 06:48:00,130.365,130.405,130.365,130.395,180000000.0
2009-09-28 06:49:00,130.395,130.425,130.395,130.41,61300000.0
2009-09-28 06:50:00,130.405,130.41,130.38,130.38,77600000.0
2009-09-28 06:51:00,130.375,130.395,130.375,130.39,168400000.0
2009-09-28 06:52:00,130.385,130.43,130.37,130.42,138700000.0
2009-09-28 06:53:00,130.43,130.475,130.425,130.45,244900000.0
2009-09-28 06:54:00,130.45,130.47,130.43,130.44,246900000.0
2009-09-28 06:55:00,130.44,130.445,130.435,130.44,59100000.0
2009-09-28 06:56:00,130.44,130.44,130.43,130.43,46800000.0
2009-09-28 06:57:00,130.43,130.44,130.425,130.44,74800000.0
2009-09-28 06:58:00,130.44,130.47,130.44,130.47,108700000.0
2009-09-28 06:59:00,130.47,130.49,130.47,130.48,198300000.0
2009-09-28 07:00:00,130.48,130.54,130.475,130.475,242900000.0
2009-09-28 07:01:00,130.475,130.525,130.465,130.475,308600000.0
2009-09-28 07:02:00,130.475,130.5,130.455,130.485,157500000.0
2009-09-28 07:03:00,130.485,130.515,130.465,130.475,276700000.0
2009-09-28 07:04:00,130.475,130.53,130.47,130.495,299300000.0
2009-09-28 07:05:00,130.495,130.525,130.485,130.51,151000000.0
2009-09-28 07:06:00,130.51,130.53,130.5,130.52,125500000.0
2009-09-28 07:07:00,130.525,130.535,130.485,130.5,194900000.0
2009-09-28 07:08:00,130.495,130.51,130.48,130.485,170700000.0
2009-09-28 07:09:00,130.485,130.495,130.48,130.485,125500000.0
2009-09-28 07:10:00,130.485,130.5,130.475,130.48,247900000.0
2009-09-28 07:11:00,130.48,130.485,130.435,130.46,235200000.0
2009-09-28 07:12:00,130.465,130.5,130.465,130.49,119100000.0
2009-09-28 07:13:00,130.495,130.52,130.49,130.51,132100000.0
2009-09-28 07:14:00,130.51,130.61,130.51,130.58,289600000.0
2009-09-28 07:15:00,130.59,130.605,130.585,130.59,197200000.0
2009-09-28 07:16:00,130.605,130.685,130.605,130.665,434500000.0
2009-09-28 07:17:00,130.665,130.7,130.655,130.695,242000000.0
2009-09-28 07:18:00,130.695,130.705,130.67,130.675,215300000.0
2009-09-28 07:19:00,130.67,130.68,130.63,130.655,313100000.0
2009-09-28 07:20:00,130.645,130.7,130.645,130.68,275600000.0
2009-09-28 07:21:00,130.68,130.685,130.645,130.655,336200000.0
2009-09-28 07:22:00,130.655,130.655,130.63,130.63,196400000.0
2009-09-28 07:23:00,130.63,130.63,130.55,130.575,298900000.0
2009-09-28 07:24:00,130.575,130.58,130.545,130.545,250800000.0
2009-09-28 07:25:00,130.545,130.56,130.535,130.54,221500000.0
2009-09-28 07:26:00,130.545,130.555,130.535,130.55,221400000.0
2009-09-28 07:27:00,130.555,130.565,130.53,130.535,173100000.0
2009-09-28 07:28:00,130.54,130.625,130.54,130.6,198500000.0
2009-09-28 07:29:00,130.6,130.64,130.585,130.585,226700000.0
2009-09-28 07:30:00,130.585,130.585,130.515,130.53,211200000.0
2009-09-28 07:31:00,130.53,130.545,130.5,130.505,220800000.0
2009-09-28 07:32:00,130.505,130.535,130.505,130.53,103800000.0
2009-09-28 07:33:00,130.54,130.54,130.5,130.515,114000000.0
2009-09-28 07:34:00,130.515,130.55,130.515,130.55,238600000.0
2009-09-28 07:35:00,130.555,130.6,130.555,130.575,205900000.0
2009-09-28 07:36:00,130.575,130.59,130.575,130.585,66800000.0
2009-09-28 07:37:00,130.585,130.59,130.56,130.565,99400000.0
2009-09-28 07:38:00,130.565,130.565,130.48,130.485,203800000.0
2009-09-28 07:39:00,130.485,130.505,130.45,130.455,314200000.0
2009-09-28 07:40:00,130.455,130.535,130.45,130.535,394500000.0
2009-09-28 07:41:00,130.535,130.535,130.5,130.5,158700000.0
2009-09-28 07:42:00,130.5,130.515,130.495,130.495,107100000.0
2009-09-28 07:43:00,130.495,130.505,130.455,130.47,261200000.0
2009-09-28 07:44:00,130.465,130.475,130.435,130.44,297500000.0
2009-09-28 07:45:00,130.43,130.43,130.365,130.375,294900000.0
2009-09-28 07:46:00,130.375,130.385,130.285,130.295,298900000.0
2009-09-28 07:47:00,130.295,130.295,130.22,130.22,377300000.0
2009-09-28 07:48:00,130.22,130.245,130.17,130.175,492900000.0
2009-09-28 07:49:00,130.18,130.185,130.145,130.15,474600000.0
2009-09-28 07:50:00,130.15,130.2,130.135,130.2,374300000.0
2009-09-28 07:51:00,130.2,130.255,130.185,130.235,291300000.0
2009-09-28 07:52:00,130.24,130.28,130.235,130.245,237600000.0
2009-09-28 07:53:00,130.245,130.255,130.225,130.245,202100000.0
2009-09-28 07:54:00,130.245,130.245,130.17,130.21,386100000.0
2009-09-28 07:55:00,130.21,130.21,130.18,130.205,252100000.0
2009-09-28 07:56:00,130.205,130.28,130.205,130.26,232600000.0
2009-09-28 07:57:00,130.26,130.285,130.17,130.175,397100000.0
2009-09-28 07:58:00,130.175,130.19,130.14,130.14,195100000.0
2009-09-28 07:59:00,130.14,130.185,130.14,130.175,410900000.0
2009-09-28 08:00:00,130.175,130.175,130.12,130.125,362700000.0
2009-09-28 08:01:00,130.125,130.125,130.095,130.125,291000000.0
2009-09-28 08:02:00,130.13,130.155,130.125,130.145,277300000.0
2009-09-28 08:03:00,130.145,130.15,130.05,130.12,473200000.0
2009-09-28 08:04:00,130.12,130.16,130.105,130.155,300100000.0
2009-09-28 08:05:00,130.155,130.235,130.155,130.23,330400000.0
2009-09-28 08:06:00,130.23,130.26,130.23,130.24,471300000.0
2009-09-28 08:07:00,130.24,130.3,130.24,130.295,220000000.0
2009-09-28 08:08:00,130.3,130.32,130.28,130.3,311500000.0
2009-09-28 08:09:00,130.3,130.325,130.295,130.295,185000000.0
2009-09-28 08:10:00,130.295,130.38,130.245,130.38,405400000.0
2009-09-28 08:11:00,130.38,130.52,130.375,130.52,428800000.0
2009-09-28 08:12:00,130.52,130.53,130.51,130.53,228200000.0
2009-09-28 08:13:00,130.53,130.53,130.455,130.49,472400000.0
2009-09-28 08:14:00,130.485,130.55,130.48,130.525,412100000.0
2009-09-28 08:15:00,130.535,130.565,130.535,130.545,314000000.0
2009-09-28 08:16:00,130.535,130.55,130.505,130.51,164900000.0
2009-09-28 08:17:00,130.51,130.515,130.48,130.505,221800000.0
2009-09-28 08:18:00,130.5,130.575,130.49,130.57,284400000.0
2009-09-28 08:19:00,130.57,130.63,130.56,130.615,387600000.0
2009-09-28 08:20:00,130.615,130.62,130.56,130.565,346300000.0
2009-09-28 08:21:00,130.565,130.565,130.51,130.555,457200000.0
2009-09-28 08:22:00,130.555,130.585,130.535,130.575,334200000.0
2009-09-28 08:23:00,130.57,130.635,130.54,130.63,599400000.0
2009-09-28 08:24:00,130.63,130.63,130.58,130.58,406000000.0
2009-09-28 08:25:00,130.58,130.58,130.495,130.5,464200000.0
2009-09-28 08:26:00,130.505,130.505,130.41,130.47,411500000.0
2009-09-28 08:27:00,130.465,130.47,130.435,130.45,248600000.0
2009-09-28 08:28:00,130.46,130.475,130.45,130.45,183300000.0
2009-09-28 08:29:00,130.45,130.48,130.44,130.44,208600000.0
2009-09-28 08:30:00,130.445,130.46,130.395,130.395,264500000.0
2009-09-28 08:31:00,130.395,130.425,130.38,130.405,652899999.0
2009-09-28 08:32:00,130.405,130.455,130.405,130.41,453700000.0
2009-09-28 08:33:00,130.41,130.455,130.41,130.45,612900000.0
2009-09-28 08:34:00,130.455,130.47,130.45,130.465,362500000.0
2009-09-28 08:35:00,130.47,130.525,130.47,130.52,479600000.0
2009-09-28 08:36:00,130.515,130.565,130.515,130.56,474600000.0
2009-09-28 08:37:00,130.56,130.57,130.55,130.55,496900000.0
2009-09-28 08:38:00,130.55,130.595,130.55,130.59,664100001.0
2009-09-28 08:39:00,130.59,130.605,130.545,130.6,288800000.0
2009-09-28 08:40:00,130.595,130.685,130.595,130.685,486700000.0
2009-09-28 08:41:00,130.685,130.735,130.68,130.73,546700000.0
2009-09-28 08:42:00,130.73,130.735,130.69,130.71,471599996.0
2009-09-28 08:43:00,130.71,130.715,130.7,130.715,719700002.0
2009-09-28 08:44:00,130.715,130.735,130.7,130.7,421100000.0
2009-09-28 08:45:00,130.7,130.745,130.7,130.715,349900000.0
2009-09-28 08:46:00,130.715,130.76,130.705,130.745,198700000.0
2009-09-28 08:47:00,130.75,130.8,130.745,130.78,299200000.0
2009-09-28 08:48:00,130.78,130.785,130.745,130.76,306600000.0
2009-09-28 08:49:00,130.755,130.765,130.745,130.76,246999999.0
2009-09-28 08:50:00,130.76,130.775,130.7,130.7,480400000.0
2009-09-28 08:51:00,130.7,130.735,130.675,130.73,491000000.0
2009-09-28 08:52:00,130.73,130.755,130.72,130.745,393900000.0
2009-09-28 08:53:00,130.75,130.765,130.69,130.7,354800000.0
2009-09-28 08:54:00,130.7,130.735,130.685,130.715,194000000.0
2009-09-28 08:55:00,130.705,130.71,130.665,130.685,288700000.0
2009-09-28 08:56:00,130.695,130.76,130.685,130.72,332900000.0
2009-09-28 08:57:00,130.72,130.725,130.705,130.715,214300000.0
2009-09-28 08:58:00,130.715,130.79,130.715,130.775,438500000.0
2009-09-28 08:59:00,130.775,130.83,130.755,130.77,477000000.0
2009-09-28 09:00:00,130.765,130.765,130.695,130.715,454400000.0
2009-09-28 09:01:00,130.71,130.73,130.69,130.72,470900001.0
2009-09-28 09:02:00,130.725,130.725,130.705,130.71,174100000.0
2009-09-28 09:03:00,130.71,130.715,130.665,130.68,254600000.0
2009-09-28 09:04:00,130.68,130.715,130.68,130.695,146900000.0
2009-09-28 09:05:00,130.695,130.745,130.695,130.725,350000000.0
2009-09-28 09:06:00,130.725,130.785,130.7,130.785,309900000.0
2009-09-28 09:07:00,130.785,130.84,130.785,130.835,508700000.0
2009-09-28 09:08:00,130.84,130.88,130.84,130.88,321700000.0
2009-09-28 09:09:00,130.88,130.885,130.865,130.875,352100000.0
2009-09-28 09:10:00,130.875,130.885,130.845,130.855,388100000.0
2009-09-28 09:11:00,130.86,130.905,130.83,130.905,607400003.0
2009-09-28 09:12:00,130.895,130.95,130.895,130.925,383600000.0
2009-09-28 09:13:00,130.92,130.925,130.88,130.89,413600000.0
2009-09-28 09:14:00,130.885,130.905,130.88,130.89,288000000.0
2009-09-28 09:15:00,130.89,130.895,130.87,130.87,329800000.0
2009-09-28 09:16:00,130.87,130.885,130.85,130.855,430550000.0
2009-09-28 09:17:00,130.855,130.87,130.84,130.845,473700000.0
2009-09-28 09:18:00,130.845,130.845,130.8,130.8,704600000.0
2009-09-28 09:19:00,130.805,130.825,130.805,130.805,380700000.0
2009-09-28 09:20:00,130.8,130.81,130.78,130.795,401700000.0
2009-09-28 09:21:00,130.795,130.89,130.795,130.89,442000000.0
2009-09-28 09:22:00,130.89,130.92,130.865,130.905,458000000.0
2009-09-28 09:23:00,130.91,130.96,130.9,130.905,255600000.0
2009-09-28 09:24:00,130.905,130.95,130.88,130.95,466000000.0
2009-09-28 09:25:00,130.95,130.955,130.88,130.895,313600000.0
2009-09-28 09:26:00,130.895,130.895,130.85,130.865,331100001.0
2009-09-28 09:27:00,130.865,130.93,130.86,130.93,288700000.0
2009-09-28 09:28:00,130.925,130.96,130.905,130.94,391200000.0
2009-09-28 09:29:00,130.945,130.985,130.92,130.945,344900000.0
2009-09-28 09:30:00,130.94,130.94,130.885,130.895,396100000.0
2009-09-28 09:31:00,130.89,130.9,130.805,130.835,443300000.0
2009-09-28 09:32:00,130.835,130.86,130.8,130.8,495700000.0
2009-09-28 09:33:00,130.8,130.895,130.79,130.84,418700000.0
2009-09-28 09:34:00,130.84,130.845,130.79,130.82,243500000.0
2009-09-28 09:35:00,130.82,130.82,130.75,130.79,434999999.0
2009-09-28 09:36:00,130.79,130.84,130.75,130.84,409500000.0
2009-09-28 09:37:00,130.84,130.85,130.795,130.8,225400000.0
2009-09-28 09:38:00,130.795,130.835,130.775,130.815,301400000.0
2009-09-28 09:39:00,130.815,130.855,130.805,130.805,198200000.0
2009-09-28 09:40:00,130.8,130.865,130.775,130.84,473100000.0
2009-09-28 09:41:00,130.84,130.935,130.835,130.915,506300000.0
2009-09-28 09:42:00,130.915,130.92,130.85,130.92,389300000.0
2009-09-28 09:43:00,130.92,130.92,130.85,130.86,273700000.0
2009-09-28 09:44:00,130.86,130.915,130.85,130.9,273800000.0
2009-09-28 09:45:00,130.905,130.92,130.875,130.875,307500000.0
2009-09-28 09:46:00,130.875,130.905,130.875,130.9,191200000.0
2009-09-28 09:47:00,130.9,130.915,130.885,130.91,155300000.0
2009-09-28 09:48:00,130.91,130.925,130.895,130.915,293000000.0
2009-09-28 09:49:00,130.92,131.0,130.915,130.985,352800000.0
2009-09-28 09:50:00,130.99,131.0,130.95,130.96,351900000.0
2009-09-28 09:51:00,130.955,130.97,130.93,130.94,290800000.0
2009-09-28 09:52:00,130.94,130.94,130.905,130.915,520500000.0
2009-09-28 09:53:00,130.91,130.91,130.86,130.865,168200000.0
2009-09-28 09:54:00,130.865,130.875,130.85,130.855,194300000.0
2009-09-28 09:55:00,130.865,130.88,130.865,130.865,169100000.0
2009-09-28 09:56:00,130.87,130.875,130.86,130.86,106200000.0
2009-09-28 09:57:00,130.86,130.865,130.79,130.8,320000000.0
2009-09-28 09:58:00,130.8,130.815,130.8,130.805,257200000.0
2009-09-28 09:59:00,130.81,130.82,130.795,130.82,281500000.0
2009-09-28 10:00:00,130.825,130.905,130.825,130.9,442300000.0
2009-09-28 10:01:00,130.895,130.9,130.885,130.89,320300000.0
2009-09-28 10:02:00,130.89,130.895,130.875,130.875,250000000.0
2009-09-28 10:03:00,130.875,130.885,130.87,130.87,189400000.0
2009-09-28 10:04:00,130.87,130.915,130.86,130.91,332200000.0
2009-09-28 10:05:00,130.905,130.905,130.86,130.865,227700000.0
2009-09-28 10:06:00,130.865,130.875,130.845,130.865,206600000.0
2009-09-28 10:07:00,130.865,130.895,130.855,130.865,199300000.0
2009-09-28 10:08:00,130.865,130.89,130.865,130.89,148000000.0
2009-09-28 10:09:00,130.89,130.895,130.87,130.87,181700000.0
2009-09-28 10:10:00,130.87,130.89,130.855,130.855,211200000.0
2009-09-28 10:11:00,130.855,130.875,130.855,130.865,167100000.0
2009-09-28 10:12:00,130.865,130.865,130.84,130.845,185400000.0
2009-09-28 10:13:00,130.845,130.845,130.82,130.83,121400000.0
2009-09-28 10:14:00,130.83,130.84,130.82,130.83,318500000.0
2009-09-28 10:15:00,130.835,130.85,130.83,130.85,161900000.0
2009-09-28 10:16:00,130.85,130.87,130.835,130.845,185500000.0
2009-09-28 10:17:00,130.845,130.86,130.835,130.86,171400000.0
2009-09-28 10:18:00,130.86,130.87,130.84,130.84,271600000.0
2009-09-28 10:19:00,130.84,130.855,130.825,130.84,253800000.0
2009-09-28 10:20:00,130.84,130.86,130.84,130.86,165900000.0
2009-09-28 10:21:00,130.86,130.865,130.84,130.855,218000000.0
2009-09-28 10:22:00,130.855,130.89,130.85,130.885,237100000.0
2009-09-28 10:23:00,130.89,130.89,130.875,130.88,170500000.0
2009-09-28 10:24:00,130.88,130.89,130.865,130.87,135900000.0
2009-09-28 10:25:00,130.87,130.885,130.855,130.87,177800000.0
2009-09-28 10:26:00,130.88,130.895,130.87,130.885,232100000.0
2009-09-28 10:27:00,130.885,130.9,130.885,130.89,173800000.0
2009-09-28 10:28:00,130.885,130.9,130.885,130.895,168500000.0
2009-09-28 10:29:00,130.895,130.93,130.895,130.93,283000000.0
2009-09-28 10:30:00,130.93,130.99,130.93,130.98,264500000.0
2009-09-28 10:31:00,130.975,131.01,130.975,131.005,214900000.0
2009-09-28 10:32:00,131.005,131.01,130.975,130.99,339300000.0
2009-09-28 10:33:00,130.995,130.995,130.935,130.935,144000000.0
2009-09-28 10:34:00,130.935,130.935,130.9,130.92,296900000.0
2009-09-28 10:35:00,130.92,130.97,130.92,130.955,280000000.0
2009-09-28 10:36:00,130.955,130.995,130.955,130.995,248600000.0
2009-09-28 10:37:00,131.0,131.045,130.985,131.045,208100000.0
2009-09-28 10:38:00,131.045,131.075,131.04,131.055,272200000.0
2009-09-28 10:39:00,131.055,131.09,131.055,131.07,257700000.0
2009-09-28 10:40:00,131.065,131.07,131.03,131.03,182900000.0
2009-09-28 10:41:00,131.035,131.045,130.97,130.985,265800000.0
2009-09-28 10:42:00,130.98,130.995,130.955,130.975,298900000.0
2009-09-28 10:43:00,130.975,130.985,130.96,130.97,216500000.0
2009-09-28 10:44:00,130.97,130.97,130.95,130.96,188300000.0
2009-09-28 10:45:00,130.96,130.965,130.92,130.93,216900000.0
2009-09-28 10:46:00,130.93,130.93,130.91,130.93,158600000.0
2009-09-28 10:47:00,130.925,130.94,130.925,130.94,143800000.0
2009-09-28 10:48:00,130.935,130.95,130.93,130.94,88900000.0
2009-09-28 10:49:00,130.94,130.95,130.935,130.94,93600000.0
2009-09-28 10:50:00,130.935,130.935,130.79,130.795,722099997.0
2009-09-28 10:51:00,130.8,130.82,130.72,130.745,346900000.0
2009-09-28 10:52:00,130.745,130.85,130.745,130.835,605700000.0
2009-09-28 10:53:00,130.835,130.925,130.83,130.905,373500000.0
2009-09-28 10:54:00,130.9,130.9,130.865,130.895,308200000.0
2009-09-28 10:55:00,130.895,130.92,130.855,130.86,520400001.0
2009-09-28 10:56:00,130.86,130.885,130.85,130.85,213900000.0
2009-09-28 10:57:00,130.85,130.89,130.845,130.875,359900000.0
2009-09-28 10:58:00,130.875,130.885,130.805,130.825,355800000.0
2009-09-28 10:59:00,130.83,130.84,130.795,130.805,219800000.0
2009-09-28 11:00:00,130.805,130.805,130.77,130.8,388900000.0
2009-09-28 11:01:00,130.8,130.855,130.79,130.845,390500000.0
2009-09-28 11:02:00,130.84,130.86,130.83,130.84,241200000.0
2009-09-28 11:03:00,130.84,130.84,130.795,130.825,300900000.0
2009-09-28 11:04:00,130.83,130.84,130.815,130.815,238600000.0
2009-09-28 11:05:00,130.815,130.83,130.795,130.795,355600000.0
2009-09-28 11:06:00,130.795,130.8,130.765,130.775,353000000.0
2009-09-28 11:07:00,130.775,130.795,130.735,130.755,268800000.0
2009-09-28 11:08:00,130.755,130.79,130.75,130.785,177500001.0
2009-09-28 11:09:00,130.775,130.815,130.775,130.805,386600000.0
2009-09-28 11:10:00,130.805,130.845,130.805,130.845,256100000.0
2009-09-28 11:11:00,130.845,130.87,130.835,130.835,534100000.0
2009-09-28 11:12:00,130.84,130.845,130.79,130.8,432500000.0
2009-09-28 11:13:00,130.8,130.82,130.74,130.755,280200000.0
2009-09-28 11:14:00,130.755,130.795,130.745,130.785,314000000.0
2009-09-28 11:15:00,130.785,130.785,130.725,130.73,346000000.0
2009-09-28 11:16:00,130.73,130.74,130.72,130.725,255700000.0
2009-09-28 11:17:00,130.725,130.75,130.72,130.735,224700000.0
2009-09-28 11:18:00,130.735,130.74,130.71,130.735,321100000.0
2009-09-28 11:19:00,130.735,130.76,130.735,130.76,160800000.0
2009-09-28 11:20:00,130.765,130.77,130.76,130.76,80200000.0
2009-09-28 11:21:00,130.76,130.78,130.76,130.77,141400000.0
2009-09-28 11:22:00,130.775,130.78,130.77,130.77,123100000.0
2009-09-28 11:23:00,130.77,130.775,130.76,130.775,191800000.0
2009-09-28 11:24:00,130.775,130.83,130.775,130.805,441200000.0
2009-09-28 11:25:00,130.805,130.82,130.785,130.795,350900000.0
2009-09-28 11:26:00,130.8,130.87,130.785,130.87,502700000.0
2009-09-28 11:27:00,130.87,130.88,130.82,130.825,343400000.0
2009-09-28 11:28:00,130.825,130.845,130.82,130.835,310100000.0
2009-09-28 11:29:00,130.835,130.835,130.795,130.805,303100000.0
2009-09-28 11:30:00,130.805,130.845,130.8,130.835,181300000.0
2009-09-28 11:31:00,130.835,130.835,130.785,130.795,132200000.0
2009-09-28 11:32:00,130.795,130.84,130.795,130.835,122200000.0
2009-09-28 11:33:00,130.825,130.835,130.82,130.835,260200000.0
2009-09-28 11:34:00,130.83,130.835,130.805,130.825,243500000.0
2009-09-28 11:35:00,130.82,130.84,130.82,130.84,96700000.0
2009-09-28 11:36:00,130.84,130.85,130.84,130.84,84000000.0
2009-09-28 11:37:00,130.825,130.825,130.805,130.82,184000000.0
2009-09-28 11:38:00,130.82,130.82,130.805,130.81,62700000.0
2009-09-28 11:39:00,130.815,130.855,130.81,130.85,340000000.0
2009-09-28 11:40:00,130.85,130.87,130.825,130.855,453299999.0
2009-09-28 11:41:00,130.855,130.865,130.845,130.865,198500000.0
2009-09-28 11:42:00,130.86,130.875,130.855,130.865,139200000.0
2009-09-28 11:43:00,130.865,130.88,130.86,130.87,200600000.0
2009-09-28 11:44:00,130.87,130.885,130.86,130.88,352300000.0
2009-09-28 11:45:00,130.88,130.89,130.87,130.88,188900000.0
2009-09-28 11:46:00,130.885,130.92,130.875,130.9,267500000.0
2009-09-28 11:47:00,130.91,130.91,130.89,130.895,211700000.0
2009-09-28 11:48:00,130.895,130.915,130.865,130.89,253300000.0
2009-09-28 11:49:00,130.89,130.9,130.89,130.895,158400000.0
2009-09-28 11:50:00,130.9,130.9,130.885,130.895,213800000.0
2009-09-28 11:51:00,130.89,130.93,130.885,130.91,255300000.0
2009-09-28 11:52:00,130.91,130.91,130.87,130.88,236200000.0
2009-09-28 11:53:00,130.875,130.875,130.805,130.825,342300000.0
2009-09-28 11:54:00,130.835,130.85,130.785,130.785,215900000.0
2009-09-28 11:55:00,130.785,130.815,130.765,130.765,334400000.0
2009-09-28 11:56:00,130.765,130.785,130.76,130.765,264000000.0
2009-09-28 11:57:00,130.765,130.775,130.75,130.755,258000000.0
2009-09-28 11:58:00,130.755,130.755,130.725,130.745,193400000.0
2009-09-28 11:59:00,130.735,130.78,130.735,130.76,262500000.0
2009-09-28 12:00:00,130.755,130.775,130.75,130.775,191400000.0
2009-09-28 12:01:00,130.775,130.775,130.76,130.77,202000000.0
2009-09-28 12:02:00,130.77,130.78,130.765,130.775,164700000.0
2009-09-28 12:03:00,130.775,130.775,130.755,130.765,235100000.0
2009-09-28 12:04:00,130.765,130.775,130.765,130.775,62500000.0
2009-09-28 12:05:00,130.775,130.775,130.725,130.725,115600000.0
2009-09-28 12:06:00,130.725,130.735,130.715,130.72,191800000.0
2009-09-28 12:07:00,130.72,130.75,130.72,130.725,232000000.0
2009-09-28 12:08:00,130.725,130.735,130.72,130.725,161600000.0
2009-09-28 12:09:00,130.725,130.725,130.67,130.695,218000000.0
2009-09-28 12:10:00,130.695,130.695,130.675,130.68,168600000.0
2009-09-28 12:11:00,130.675,130.695,130.67,130.69,126500000.0
2009-09-28 12:12:00,130.685,130.705,130.68,130.695,231800000.0
2009-09-28 12:13:00,130.695,130.745,130.695,130.74,183800000.0
2009-09-28 12:14:00,130.74,130.74,130.725,130.74,179700000.0
2009-09-28 12:15:00,130.74,130.775,130.735,130.755,137800000.0
2009-09-28 12:16:00,130.755,130.78,130.755,130.78,189000000.0
2009-09-28 12:17:00,130.78,130.78,130.77,130.78,114900000.0
2009-09-28 12:18:00,130.78,130.79,130.775,130.785,66600000.0
2009-09-28 12:19:00,130.79,130.795,130.77,130.785,132900000.0
2009-09-28 12:20:00,130.785,130.795,130.76,130.765,187700000.0
2009-09-28 12:21:00,130.765,130.79,130.76,130.775,303200000.0
2009-09-28 12:22:00,130.78,130.78,130.75,130.77,147600000.0
2009-09-28 12:23:00,130.76,130.77,130.75,130.755,196500000.0
2009-09-28 12:24:00,130.755,130.77,130.755,130.765,72100000.0
2009-09-28 12:25:00,130.77,130.845,130.765,130.83,159300000.0
2009-09-28 12:26:00,130.83,130.9,130.83,130.89,385200000.0
2009-09-28 12:27:00,130.885,130.9,130.875,130.88,302200000.0
2009-09-28 12:28:00,130.89,130.9,130.87,130.88,209200000.0
2009-09-28 12:29:00,130.88,130.895,130.84,130.845,316800000.0
2009-09-28 12:30:00,130.85,130.855,130.8,130.815,292800000.0
2009-09-28 12:31:00,130.815,130.815,130.75,130.785,240300000.0
2009-09-28 12:32:00,130.785,130.82,130.775,130.82,266600000.0
2009-09-28 12:33:00,130.82,130.82,130.725,130.735,462200000.0
2009-09-28 12:34:00,130.75,130.795,130.73,130.785,202900000.0
2009-09-28 12:35:00,130.785,130.85,130.785,130.82,184100000.0
2009-09-28 12:36:00,130.81,130.81,130.78,130.8,221900001.0
2009-09-28 12:37:00,130.805,130.81,130.785,130.795,91700000.0
2009-09-28 12:38:00,130.8,130.82,130.795,130.815,144900000.0
2009-09-28 12:39:00,130.815,130.825,130.795,130.795,156700000.0
2009-09-28 12:40:00,130.795,130.82,130.795,130.815,192200000.0
2009-09-28 12:41:00,130.82,130.845,130.8,130.845,288800000.0
2009-09-28 12:42:00,130.85,130.855,130.825,130.83,180700000.0
2009-09-28 12:43:00,130.83,130.83,130.795,130.81,285800000.0
2009-09-28 12:44:00,130.805,130.805,130.735,130.735,281800000.0
2009-09-28 12:45:00,130.74,130.745,130.705,130.735,380000000.0
2009-09-28 12:46:00,130.735,130.76,130.725,130.755,224600000.0
2009-09-28 12:47:00,130.795,130.795,130.785,130.785,53600000.0
2009-09-28 12:48:00,130.795,130.81,130.775,130.795,248300000.0
2009-09-28 12:49:00,130.795,130.815,130.74,130.815,251100000.0
2009-09-28 12:50:00,130.82,130.82,130.76,130.775,271200000.0
2009-09-28 12:51:00,130.78,130.79,130.765,130.78,307800000.0
2009-09-28 12:52:00,130.78,130.795,130.775,130.795,139700000.0
2009-09-28 12:53:00,130.79,130.815,130.785,130.81,242800000.0
2009-09-28 12:54:00,130.81,130.825,130.805,130.81,71300000.0
2009-09-28 12:55:00,130.81,130.855,130.81,130.845,138100000.0
2009-09-28 12:56:00,130.845,130.845,130.82,130.835,254000000.0
2009-09-28 12:57:00,130.84,130.855,130.825,130.84,219399999.0
2009-09-28 12:58:00,130.84,130.85,130.835,130.835,181200000.0
2009-09-28 12:59:00,130.835,130.845,130.77,130.785,256200000.0
2009-09-28 13:00:00,130.785,130.82,130.775,130.82,216100000.0
2009-09-28 13:01:00,130.825,130.845,130.815,130.84,216300000.0
2009-09-28 13:02:00,130.84,130.87,130.835,130.855,306200000.0
2009-09-28 13:03:00,130.855,130.87,130.835,130.835,370900000.0
2009-09-28 13:04:00,130.835,130.84,130.81,130.81,281700000.0
2009-09-28 13:05:00,130.805,130.815,130.75,130.75,373400001.0
2009-09-28 13:06:00,130.76,130.77,130.74,130.765,259100000.0
2009-09-28 13:07:00,130.765,130.805,130.765,130.8,234300000.0
2009-09-28 13:08:00,130.8,130.815,130.8,130.815,165300000.0
2009-09-28 13:09:00,130.82,130.835,130.815,130.825,184100000.0
2009-09-28 13:10:00,130.825,130.85,130.825,130.84,148100000.0
2009-09-28 13:11:00,130.845,130.855,130.835,130.85,66500000.0
2009-09-28 13:12:00,130.85,130.87,130.845,130.855,363000000.0
2009-09-28 13:13:00,130.855,130.935,130.855,130.92,324900000.0
2009-09-28 13:14:00,130.92,130.97,130.92,130.925,511500000.0
2009-09-28 13:15:00,130.925,130.925,130.825,130.91,421200000.0
2009-09-28 13:16:00,130.91,130.91,130.88,130.88,110600000.0
2009-09-28 13:17:00,130.88,130.88,130.815,130.835,406500000.0
2009-09-28 13:18:00,130.835,130.885,130.835,130.875,264500000.0
2009-09-28 13:19:00,130.875,130.885,130.835,130.885,270800000.0
2009-09-28 13:20:00,130.885,130.905,130.865,130.885,164500000.0
2009-09-28 13:21:00,130.885,130.895,130.85,130.865,246800000.0
2009-09-28 13:22:00,130.87,130.9,130.865,130.875,207200000.0
2009-09-28 13:23:00,130.875,130.92,130.865,130.885,243800000.0
2009-09-28 13:24:00,130.89,130.9,130.85,130.875,210200000.0
2009-09-28 13:25:00,130.88,130.89,130.845,130.865,269600000.0
2009-09-28 13:26:00,130.86,130.87,130.84,130.845,198500000.0
2009-09-28 13:27:00,130.85,130.875,130.85,130.875,255300000.0
2009-09-28 13:28:00,130.875,130.895,130.855,130.885,244400000.0
2009-09-28 13:29:00,130.885,130.935,130.885,130.935,414100000.0
2009-09-28 13:30:00,130.935,130.985,130.915,130.985,293300000.0
2009-09-28 13:31:00,130.985,130.99,130.955,130.965,416200000.0
2009-09-28 13:32:00,130.965,130.985,130.965,130.98,202800000.0
2009-09-28 13:33:00,130.985,130.985,130.97,130.98,168800000.0
2009-09-28 13:34:00,130.985,130.985,130.975,130.985,217400000.0
2009-09-28 13:35:00,130.975,130.985,130.965,130.965,219700000.0
2009-09-28 13:36:00,130.965,130.965,130.95,130.955,167500000.0
2009-09-28 13:37:00,130.955,130.955,130.925,130.93,168700000.0
2009-09-28 13:38:00,130.935,130.945,130.925,130.925,73600000.0
2009-09-28 13:39:00,130.93,130.94,130.915,130.915,159300000.0
2009-09-28 13:40:00,130.91,130.93,130.91,130.93,234600000.0
2009-09-28 13:41:00,130.93,130.975,130.93,130.965,206000000.0
2009-09-28 13:42:00,130.955,130.97,130.935,130.94,229500000.0
2009-09-28 13:43:00,130.94,130.955,130.94,130.95,216600000.0
2009-09-28 13:44:00,130.955,130.965,130.91,130.935,217300000.0
2009-09-28 13:45:00,130.935,130.945,130.905,130.93,240800000.0
2009-09-28 13:46:00,130.93,130.935,130.91,130.915,158800000.0
2009-09-28 13:47:00,130.915,130.915,130.89,130.9,211200000.0
2009-09-28 13:48:00,130.9,130.91,130.89,130.905,187300000.0
2009-09-28 13:49:00,130.905,130.955,130.905,130.95,415700000.0
2009-09-28 13:50:00,130.95,130.985,130.95,130.97,218700000.0
2009-09-28 13:51:00,130.975,131.015,130.975,131.0,251200000.0
2009-09-28 13:52:00,131.0,131.0,130.975,130.975,360400000.0
2009-09-28 13:53:00,130.975,130.98,130.945,130.955,300000000.0
2009-09-28 13:54:00,130.955,130.955,130.93,130.935,223300000.0
2009-09-28 13:55:00,130.935,130.945,130.93,130.94,196100000.0
2009-09-28 13:56:00,130.94,130.965,130.925,130.96,176300000.0
2009-09-28 13:57:00,130.96,130.965,130.955,130.955,132100000.0
2009-09-28 13:58:00,130.955,130.975,130.955,130.955,219600000.0
2009-09-28 13:59:00,130.96,130.99,130.955,130.96,473000000.0
2009-09-28 14:00:00,130.96,131.02,130.95,131.02,446900000.0
2009-09-28 14:01:00,131.02,131.035,131.005,131.03,374300000.0
2009-09-28 14:02:00,131.025,131.1,131.025,131.065,536999999.0
2009-09-28 14:03:00,131.065,131.105,131.065,131.09,251700000.0
2009-09-28 14:04:00,131.09,131.105,131.08,131.095,206700000.0
2009-09-28 14:05:00,131.1,131.12,131.095,131.12,145100000.0
2009-09-28 14:06:00,131.12,131.16,131.12,131.145,365600000.0
2009-09-28 14:07:00,131.145,131.175,131.14,131.175,311800000.0
2009-09-28 14:08:00,131.175,131.18,131.165,131.175,236500000.0
2009-09-28 14:09:00,131.17,131.19,131.14,131.17,380800000.0
2009-09-28 14:10:00,131.17,131.18,131.16,131.175,219600000.0
2009-09-28 14:11:00,131.175,131.18,131.14,131.15,354600000.0
2009-09-28 14:12:00,131.145,131.175,131.145,131.175,132400000.0
2009-09-28 14:13:00,131.17,131.185,131.165,131.17,155600000.0
2009-09-28 14:14:00,131.175,131.175,131.115,131.12,342500000.0
2009-09-28 14:15:00,131.12,131.16,131.115,131.145,196600000.0
2009-09-28 14:16:00,131.145,131.16,131.135,131.15,219400000.0
2009-09-28 14:17:00,131.15,131.16,131.145,131.155,120200000.0
2009-09-28 14:18:00,131.155,131.165,131.155,131.165,206200000.0
2009-09-28 14:19:00,131.165,131.17,131.135,131.14,196300000.0
2009-09-28 14:20:00,131.14,131.18,131.14,131.17,325100000.0
2009-09-28 14:21:00,131.175,131.265,131.175,131.225,313700000.0
2009-09-28 14:22:00,131.225,131.285,131.225,131.265,293700000.0
2009-09-28 14:23:00,131.265,131.335,131.265,131.285,489100000.0
2009-09-28 14:24:00,131.285,131.29,131.235,131.25,227600000.0
2009-09-28 14:25:00,131.25,131.275,131.25,131.275,171800000.0
2009-09-28 14:26:00,131.275,131.315,131.27,131.3,277300000.0
2009-09-28 14:27:00,131.295,131.32,131.27,131.27,496800000.0
2009-09-28 14:28:00,131.27,131.31,131.27,131.305,192400000.0
2009-09-28 14:29:00,131.305,131.345,131.29,131.345,170300000.0
2009-09-28 14:30:00,131.345,131.39,131.34,131.38,307100000.0
2009-09-28 14:31:00,131.38,131.46,131.38,131.445,537600000.0
2009-09-28 14:32:00,131.445,131.46,131.425,131.43,471000000.0
2009-09-28 14:33:00,131.43,131.465,131.43,131.46,411700000.0
2009-09-28 14:34:00,131.46,131.46,131.38,131.39,589300001.0
2009-09-28 14:35:00,131.39,131.41,131.36,131.405,385100001.0
2009-09-28 14:36:00,131.41,131.425,131.375,131.385,240900000.0
2009-09-28 14:37:00,131.385,131.385,131.355,131.36,113400000.0
2009-09-28 14:38:00,131.36,131.39,131.35,131.38,293500000.0
2009-09-28 14:39:00,131.39,131.39,131.365,131.375,215800000.0
2009-09-28 14:40:00,131.375,131.39,131.365,131.375,228099999.0
2009-09-28 14:41:00,131.375,131.375,131.32,131.335,388200000.0
2009-09-28 14:42:00,131.335,131.345,131.325,131.335,238600000.0
2009-09-28 14:43:00,131.335,131.385,131.335,131.36,345100000.0
2009-09-28 14:44:00,131.37,131.37,131.335,131.345,416100000.0
2009-09-28 14:45:00,131.345,131.355,131.315,131.32,233300000.0
2009-09-28 14:46:00,131.32,131.385,131.32,131.38,365700000.0
2009-09-28 14:47:00,131.38,131.39,131.33,131.365,420800000.0
2009-09-28 14:48:00,131.365,131.385,131.325,131.33,325500000.0
2009-09-28 14:49:00,131.33,131.38,131.325,131.34,433900000.0
2009-09-28 14:50:00,131.335,131.35,131.32,131.335,304900000.0
2009-09-28 14:51:00,131.33,131.395,131.33,131.38,281900000.0
2009-09-28 14:52:00,131.38,131.385,131.345,131.38,196500000.0
2009-09-28 14:53:00,131.38,131.38,131.34,131.34,333600000.0
2009-09-28 14:54:00,131.335,131.335,131.305,131.305,234900000.0
2009-09-28 14:55:00,131.31,131.315,131.295,131.305,318600000.0
2009-09-28 14:56:00,131.305,131.325,131.29,131.3,367200000.0
2009-09-28 14:57:00,131.3,131.3,131.245,131.265,255300000.0
2009-09-28 14:58:00,131.265,131.28,131.18,131.185,355500000.0
2009-09-28 14:59:00,131.185,131.2,131.025,131.025,523700000.0
2009-09-28 15:00:00,131.03,131.08,131.03,131.05,602800000.0
2009-09-28 15:01:00,131.05,131.095,131.035,131.095,184300000.0
2009-09-28 15:02:00,131.1,131.14,131.075,131.13,272600000.0
2009-09-28 15:03:00,131.13,131.15,131.125,131.145,261800000.0
2009-09-28 15:04:00,131.16,131.175,131.145,131.165,270900000.0
2009-09-28 15:05:00,131.165,131.165,131.12,131.13,112600000.0
2009-09-28 15:06:00,131.12,131.12,131.06,131.095,293800000.0
2009-09-28 15:07:00,131.095,131.1,131.065,131.08,295400000.0
2009-09-28 15:08:00,131.075,131.085,131.0,131.02,359600000.0
2009-09-28 15:09:00,131.02,131.04,131.0,131.025,234100000.0
2009-09-28 15:10:00,131.03,131.04,130.995,131.0,221300000.0
2009-09-28 15:11:00,131.0,131.0,130.935,130.96,401500000.0
2009-09-28 15:12:00,130.96,130.99,130.925,130.95,475500000.0
2009-09-28 15:13:00,130.95,130.965,130.92,130.93,313900000.0
2009-09-28 15:14:00,130.935,130.975,130.93,130.935,428600000.0
2009-09-28 15:15:00,130.935,130.985,130.935,130.955,414000000.0
2009-09-28 15:16:00,130.955,130.98,130.955,130.98,229200000.0
2009-09-28 15:17:00,130.98,131.0,130.95,130.97,405700000.0
2009-09-28 15:18:00,130.97,130.99,130.955,130.96,418800000.0
2009-09-28 15:19:00,130.96,130.96,130.93,130.93,233500000.0
2009-09-28 15:20:00,130.93,130.935,130.88,130.89,306700000.0
2009-09-28 15:21:00,130.885,130.895,130.86,130.87,381700000.0
2009-09-28 15:22:00,130.87,130.87,130.79,130.805,354100000.0
2009-09-28 15:23:00,130.805,130.82,130.775,130.805,345700000.0
2009-09-28 15:24:00,130.805,130.825,130.8,130.825,184100000.0
2009-09-28 15:25:00,130.825,130.88,130.825,130.88,254600000.0
2009-09-28 15:26:00,130.88,130.895,130.865,130.88,459600000.0
2009-09-28 15:27:00,130.885,130.895,130.86,130.875,215400000.0
2009-09-28 15:28:00,130.875,130.9,130.855,130.9,401900000.0
2009-09-28 15:29:00,130.9,130.905,130.885,130.9,284300000.0
2009-09-28 15:30:00,130.9,130.905,130.88,130.895,363700000.0
2009-09-28 15:31:00,130.9,130.9,130.795,130.825,599000000.0
2009-09-28 15:32:00,130.825,130.865,130.81,130.825,425400000.0
2009-09-28 15:33:00,130.825,130.845,130.82,130.83,308100000.0
2009-09-28 15:34:00,130.835,130.85,130.805,130.815,175600000.0
2009-09-28 15:35:00,130.815,130.845,130.815,130.84,309800000.0
2009-09-28 15:36:00,130.84,130.855,130.81,130.815,314600000.0
2009-09-28 15:37:00,130.81,130.825,130.805,130.82,209300000.0
2009-09-28 15:38:00,130.82,130.855,130.82,130.83,296700000.0
2009-09-28 15:39:00,130.83,130.84,130.815,130.835,185800000.0
2009-09-28 15:40:00,130.835,130.835,130.81,130.81,169000000.0
2009-09-28 15:41:00,130.81,130.855,130.805,130.855,321800001.0
2009-09-28 15:42:00,130.85,130.895,130.84,130.885,351100000.0
2009-09-28 15:43:00,130.89,130.93,130.89,130.92,373400000.0
2009-09-28 15:44:00,130.91,130.95,130.905,130.945,465200000.0
2009-09-28 15:45:00,130.94,131.015,130.935,130.995,554000000.0
2009-09-28 15:46:00,130.995,130.995,130.945,130.955,460300000.0
2009-09-28 15:47:00,130.96,130.995,130.95,130.99,234800000.0
2009-09-28 15:48:00,130.995,131.055,130.985,131.02,417899999.0
2009-09-28 15:49:00,131.015,131.055,131.01,131.045,264000000.0
2009-09-28 15:50:00,131.05,131.07,131.035,131.055,285600000.0
2009-09-28 15:51:00,131.05,131.055,131.005,131.01,130800000.0
2009-09-28 15:52:00,131.01,131.03,130.975,131.03,253500000.0
2009-09-28 15:53:00,131.035,131.035,130.99,131.0,168100000.0
2009-09-28 15:54:00,130.995,131.035,130.985,131.02,132000000.0
2009-09-28 15:55:00,131.02,131.06,130.99,131.005,470700000.0
2009-09-28 15:56:00,131.005,131.025,130.985,130.995,220800000.0
2009-09-28 15:57:00,130.995,131.05,130.995,131.015,232200000.0
2009-09-28 15:58:00,131.015,131.03,130.975,131.01,376400000.0
2009-09-28 15:59:00,131.01,131.015,130.965,130.985,346400000.0
2009-09-28 16:00:00,130.985,131.01,130.925,130.94,426700000.0
2009-09-28 16:01:00,130.94,130.95,130.905,130.93,392900000.0
2009-09-28 16:02:00,130.92,130.93,130.88,130.89,324000000.0
2009-09-28 16:03:00,130.885,130.915,130.845,130.86,479000000.0
2009-09-28 16:04:00,130.86,130.88,130.845,130.845,382300000.0
2009-09-28 16:05:00,130.845,130.855,130.825,130.84,338800000.0
2009-09-28 16:06:00,130.825,130.91,130.805,130.875,399100000.0
2009-09-28 16:07:00,130.875,130.89,130.805,130.805,507070000.0
2009-09-28 16:08:00,130.81,130.82,130.715,130.735,332300000.0
2009-09-28 16:09:00,130.74,130.77,130.72,130.73,400400000.0
2009-09-28 16:10:00,130.73,130.78,130.725,130.775,288500000.0
2009-09-28 16:11:00,130.775,130.8,130.765,130.78,214000000.0
2009-09-28 16:12:00,130.78,130.79,130.76,130.78,288500000.0
2009-09-28 16:13:00,130.785,130.785,130.76,130.785,304600000.0
2009-09-28 16:14:00,130.785,130.785,130.755,130.76,468800000.0
2009-09-28 16:15:00,130.76,130.78,130.755,130.765,443400000.0
2009-09-28 16:16:00,130.765,130.795,130.755,130.78,397800000.0
2009-09-28 16:17:00,130.785,130.795,130.765,130.785,250400000.0
2009-09-28 16:18:00,130.785,130.79,130.775,130.78,275600000.0
2009-09-28 16:19:00,130.78,130.795,130.775,130.79,161400000.0
2009-09-28 16:20:00,130.79,130.825,130.785,130.805,497900000.0
2009-09-28 16:21:00,130.805,130.805,130.77,130.775,301400000.0
2009-09-28 16:22:00,130.775,130.835,130.77,130.825,297600000.0
2009-09-28 16:23:00,130.825,130.87,130.825,130.865,339200000.0
2009-09-28 16:24:00,130.865,130.885,130.835,130.88,518400000.0
2009-09-28 16:25:00,130.875,130.885,130.86,130.88,263700000.0
2009-09-28 16:26:00,130.875,130.895,130.875,130.895,385400000.0
2009-09-28 16:27:00,130.905,130.915,130.87,130.895,416100000.0
2009-09-28 16:28:00,130.895,130.91,130.88,130.905,369000000.0
2009-09-28 16:29:00,130.905,130.91,130.89,130.9,313200000.0
2009-09-28 16:30:00,130.905,130.94,130.9,130.915,302400000.0
2009-09-28 16:31:00,130.905,131.03,130.905,131.02,354200000.0
2009-09-28 16:32:00,131.015,131.07,131.015,131.05,554300000.0
2009-09-28 16:33:00,131.05,131.05,130.975,130.975,425500000.0
2009-09-28 16:34:00,130.975,130.985,130.955,130.975,488100000.0
2009-09-28 16:35:00,130.975,131.025,130.97,130.995,408100000.0
2009-09-28 16:36:00,130.995,131.005,130.97,130.985,169500000.0
2009-09-28 16:37:00,130.99,131.005,130.985,130.985,287200000.0
2009-09-28 16:38:00,130.985,130.995,130.97,130.975,329800000.0
2009-09-28 16:39:00,130.975,130.975,130.915,130.935,337200000.0
2009-09-28 16:40:00,130.935,130.955,130.885,130.885,500600000.0
2009-09-28 16:41:00,130.885,130.915,130.855,130.895,434900000.0
2009-09-28 16:42:00,130.895,130.93,130.895,130.92,323900000.0
2009-09-28 16:43:00,130.93,130.935,130.915,130.92,357900000.0
2009-09-28 16:44:00,130.92,130.94,130.92,130.93,279500000.0
2009-09-28 16:45:00,130.935,130.945,130.915,130.92,246500000.0
2009-09-28 16:46:00,130.915,130.915,130.815,130.825,362400000.0
2009-09-28 16:47:00,130.825,130.825,130.805,130.815,185100000.0
2009-09-28 16:48:00,130.815,130.84,130.815,130.835,205800000.0
2009-09-28 16:49:00,130.84,130.845,130.77,130.77,434800000.0
2009-09-28 16:50:00,130.755,130.805,130.75,130.805,325100000.0
2009-09-28 16:51:00,130.805,130.83,130.785,130.8,487000000.0
2009-09-28 16:52:00,130.805,130.805,130.74,130.745,465900000.0
2009-09-28 16:53:00,130.745,130.755,130.725,130.745,350500000.0
2009-09-28 16:54:00,130.745,130.745,130.675,130.705,373900000.0
2009-09-28 16:55:00,130.705,130.775,130.695,130.77,540200000.0
2009-09-28 16:56:00,130.77,130.82,130.755,130.82,460400000.0
2009-09-28 16:57:00,130.82,130.825,130.77,130.8,444900000.0
2009-09-28 16:58:00,130.805,130.83,130.795,130.82,437600000.0
2009-09-28 16:59:00,130.815,130.885,130.81,130.875,542100001.0
2009-09-28 17:00:00,130.87,130.905,130.855,130.88,401100000.0
2009-09-28 17:01:00,130.88,130.88,130.775,130.785,516999999.0
2009-09-28 17:02:00,130.79,130.81,130.73,130.775,523300000.0
2009-09-28 17:03:00,130.775,130.82,130.775,130.79,380800000.0
2009-09-28 17:04:00,130.79,130.815,130.775,130.795,334200000.0
2009-09-28 17:05:00,130.795,130.825,130.795,130.81,332500000.0
2009-09-28 17:06:00,130.81,130.82,130.8,130.805,277200000.0
2009-09-28 17:07:00,130.805,130.84,130.775,130.825,416800000.0
2009-09-28 17:08:00,130.825,130.85,130.825,130.835,287700000.0
2009-09-28 17:09:00,130.835,130.85,130.83,130.83,332500000.0
2009-09-28 17:10:00,130.83,130.85,130.825,130.83,279200000.0
2009-09-28 17:11:00,130.835,130.895,130.835,130.89,339300000.0
2009-09-28 17:12:00,130.885,130.89,130.86,130.88,220400000.0
2009-09-28 17:13:00,130.88,130.905,130.865,130.865,470600000.0
2009-09-28 17:14:00,130.87,130.88,130.85,130.855,310800000.0
2009-09-28 17:15:00,130.855,130.875,130.85,130.87,165000000.0
2009-09-28 17:16:00,130.87,130.875,130.855,130.87,176700000.0
2009-09-28 17:17:00,130.87,130.89,130.87,130.87,324600000.0
2009-09-28 17:18:00,130.87,130.885,130.865,130.87,222500000.0
2009-09-28 17:19:00,130.875,130.875,130.86,130.865,172500000.0
2009-09-28 17:20:00,130.865,130.885,130.865,130.88,205900000.0
2009-09-28 17:21:00,130.88,130.9,130.865,130.9,266700000.0
2009-09-28 17:22:00,130.9,130.935,130.9,130.935,139400000.0
2009-09-28 17:23:00,130.925,130.935,130.92,130.935,159900000.0
2009-09-28 17:24:00,130.935,130.98,130.925,130.925,502300000.0
2009-09-28 17:25:00,130.92,130.94,130.915,130.92,241400000.0
2009-09-28 17:26:00,130.92,130.92,130.84,130.86,270400000.0
2009-09-28 17:27:00,130.855,130.905,130.855,130.9,164400000.0
2009-09-28 17:28:00,130.9,130.935,130.89,130.935,259800000.0
2009-09-28 17:29:00,130.93,130.935,130.905,130.92,183900000.0
2009-09-28 17:30:00,130.915,130.945,130.91,130.945,205300000.0
2009-09-28 17:31:00,130.94,130.975,130.915,130.975,395200000.0
2009-09-28 17:32:00,130.975,130.98,130.915,130.945,292600000.0
2009-09-28 17:33:00,130.945,130.95,130.925,130.93,181400000.0
2009-09-28 17:34:00,130.93,130.95,130.915,130.95,370800000.0
2009-09-28 17:35:00,130.945,130.965,130.925,130.93,300300000.0
2009-09-28 17:36:00,130.93,130.945,130.92,130.945,101000000.0
2009-09-28 17:37:00,130.945,130.95,130.93,130.945,345800000.0
2009-09-28 17:38:00,130.945,130.975,130.945,130.965,311600000.0
2009-09-28 17:39:00,130.965,131.0,130.945,131.0,378200000.0
2009-09-28 17:40:00,130.99,131.015,130.98,131.005,329800000.0
2009-09-28 17:41:00,131.005,131.005,130.95,130.975,316200000.0
2009-09-28 17:42:00,130.98,131.005,130.935,130.945,416400000.0
2009-09-28 17:43:00,130.945,130.955,130.825,130.845,595000000.0
2009-09-28 17:44:00,130.82,131.165,130.805,131.15,546900003.0
2009-09-28 17:45:00,131.155,131.155,131.09,131.155,573300000.0
2009-09-28 17:46:00,131.155,131.17,131.125,131.155,624900000.0
2009-09-28 17:47:00,131.16,131.165,131.1,131.1,493100000.0
2009-09-28 17:48:00,131.1,131.1,131.005,131.015,536000000.0
2009-09-28 17:49:00,131.015,131.03,130.985,131.025,460400000.0
2009-09-28 17:50:00,131.025,131.055,131.005,131.005,434400000.0
2009-09-28 17:51:00,131.03,131.075,130.965,130.97,518000000.0
2009-09-28 17:52:00,130.975,130.995,130.92,130.925,412400000.0
2009-09-28 17:53:00,130.925,130.96,130.91,130.915,375400000.0
2009-09-28 17:54:00,130.93,130.93,130.905,130.925,201800000.0
2009-09-28 17:55:00,130.93,130.94,130.855,130.86,205600000.0
2009-09-28 17:56:00,130.865,130.875,130.845,130.86,131300000.0
2009-09-28 17:57:00,130.86,130.915,130.855,130.915,126400000.0
2009-09-28 17:58:00,130.915,130.915,130.87,130.87,282600000.0
2009-09-28 17:59:00,130.87,130.88,130.845,130.875,297800000.0
2009-09-28 18:00:00,130.88,130.885,130.77,130.77,470800000.0
2009-09-28 18:01:00,130.775,130.905,130.77,130.86,548800000.0
2009-09-28 18:02:00,130.855,130.895,130.845,130.86,537100000.0
2009-09-28 18:03:00,130.86,130.89,130.83,130.885,355800000.0
2009-09-28 18:04:00,130.895,130.915,130.885,130.895,255600000.0
2009-09-28 18:05:00,130.905,131.015,130.9,131.015,398900000.0
2009-09-28 18:06:00,131.005,131.035,130.99,130.995,520700000.0
2009-09-28 18:07:00,130.995,131.02,130.995,131.0,303200000.0
2009-09-28 18:08:00,131.005,131.06,131.005,131.05,398500000.0
2009-09-28 18:09:00,131.045,131.07,131.015,131.025,475300000.0
2009-09-28 18:10:00,131.03,131.065,131.025,131.055,480000000.0
2009-09-28 18:11:00,131.06,131.06,131.03,131.035,420300000.0
2009-09-28 18:12:00,131.035,131.045,131.005,131.015,245300000.0
2009-09-28 18:13:00,131.015,131.04,131.015,131.03,251700000.0
2009-09-28 18:14:00,131.04,131.06,131.015,131.02,152100000.0
2009-09-28 18:15:00,131.025,131.025,131.005,131.01,105600000.0
2009-09-28 18:16:00,131.01,131.01,131.005,131.005,130100000.0
2009-09-28 18:17:00,131.005,131.015,131.005,131.015,66300000.0
2009-09-28 18:18:00,131.015,131.055,131.015,131.04,124300000.0
2009-09-28 18:19:00,131.04,131.04,131.025,131.04,60600000.0
2009-09-28 18:20:00,131.04,131.04,131.02,131.025,178800000.0
2009-09-28 18:21:00,131.03,131.03,131.005,131.005,222800000.0
2009-09-28 18:22:00,131.005,131.01,131.0,131.005,150600000.0
2009-09-28 18:23:00,131.005,131.015,130.975,130.985,330100000.0
2009-09-28 18:24:00,130.975,131.0,130.975,130.995,260500000.0
2009-09-28 18:25:00,130.995,131.025,130.99,131.015,192500000.0
2009-09-28 18:26:00,131.015,131.025,130.99,131.005,183000000.0
2009-09-28 18:27:00,131.005,131.02,131.0,131.01,256500000.0
2009-09-28 18:28:00,131.015,131.03,131.015,131.025,105400000.0
2009-09-28 18:29:00,131.02,131.02,130.985,131.01,131300000.0
2009-09-28 18:30:00,131.01,131.02,130.99,131.005,179600000.0
2009-09-28 18:31:00,131.015,131.025,131.0,131.005,70400000.0
2009-09-28 18:32:00,131.01,131.02,130.99,130.99,57750000.0
2009-09-28 18:33:00,130.99,130.995,130.945,130.965,132900000.0
2009-09-28 18:34:00,130.965,130.98,130.95,130.98,108000000.0
2009-09-28 18:35:00,130.98,131.03,130.95,130.95,258900000.0
2009-09-28 18:36:00,130.95,130.995,130.945,130.985,255300000.0
2009-09-28 18:37:00,130.985,130.995,130.985,130.99,57800000.0
2009-09-28 18:38:00,130.99,130.99,130.955,130.97,78400000.0
2009-09-28 18:39:00,130.965,131.01,130.93,130.94,365500000.0
2009-09-28 18:40:00,130.935,130.945,130.925,130.925,89200000.0
2009-09-28 18:41:00,130.925,130.925,130.92,130.92,52400000.0
2009-09-28 18:42:00,130.92,130.925,130.875,130.875,167500000.0
2009-09-28 18:43:00,130.87,130.875,130.86,130.86,149100000.0
2009-09-28 18:44:00,130.86,130.865,130.83,130.855,178400000.0
2009-09-28 18:45:00,130.855,130.855,130.82,130.82,189500000.0
2009-09-28 18:46:00,130.82,130.84,130.82,130.825,218200000.0
2009-09-28 18:47:00,130.83,130.85,130.79,130.79,149300000.0
2009-09-28 18:48:00,130.79,130.795,130.755,130.755,239600000.0
2009-09-28 18:49:00,130.755,130.765,130.74,130.755,195300000.0
2009-09-28 18:50:00,130.755,130.81,130.735,130.8,244800000.0
2009-09-28 18:51:00,130.8,130.81,130.76,130.79,211800000.0
2009-09-28 18:52:00,130.79,130.79,130.775,130.78,64700000.0
2009-09-28 18:53:00,130.78,130.785,130.755,130.755,139200000.0
2009-09-28 18:54:00,130.755,130.755,130.635,130.725,349500000.0
2009-09-28 18:55:00,130.72,130.725,130.625,130.65,418200000.0
2009-09-28 18:56:00,130.65,130.665,130.645,130.655,318800000.0
2009-09-28 18:57:00,130.655,130.715,130.655,130.71,239500000.0
2009-09-28 18:58:00,130.705,130.72,130.685,130.695,226000000.0
2009-09-28 18:59:00,130.695,130.735,130.69,130.73,225600000.0
2009-09-28 19:00:00,130.695,130.715,130.63,130.705,459800000.0
2009-09-28 19:01:00,130.71,130.715,130.675,130.715,231900000.0
2009-09-28 19:02:00,130.715,130.725,130.67,130.67,367800000.0
2009-09-28 19:03:00,130.67,130.67,130.655,130.655,122000000.0
2009-09-28 19:04:00,130.655,130.675,130.655,130.665,100400000.0
2009-09-28 19:05:00,130.665,130.7,130.665,130.665,235100000.0
2009-09-28 19:06:00,130.665,130.705,130.665,130.675,289600000.0
2009-09-28 19:07:00,130.675,130.68,130.655,130.655,100600000.0
2009-09-28 19:08:00,130.655,130.665,130.65,130.665,169900000.0
2009-09-28 19:09:00,130.66,130.675,130.645,130.66,154800000.0
2009-09-28 19:10:00,130.655,130.66,130.635,130.65,112900000.0
2009-09-28 19:11:00,130.64,130.65,130.615,130.62,209900000.0
2009-09-28 19:12:00,130.62,130.665,130.62,130.665,176900000.0
2009-09-28 19:13:00,130.655,130.7,130.645,130.685,353700000.0
2009-09-28 19:14:00,130.69,130.715,130.655,130.66,318300000.0
2009-09-28 19:15:00,130.655,130.695,130.655,130.695,240000000.0
2009-09-28 19:16:00,130.695,130.695,130.65,130.65,233000000.0
2009-09-28 19:17:00,130.655,130.7,130.655,130.69,305600000.0
2009-09-28 19:18:00,130.695,130.7,130.675,130.675,259200000.0
2009-09-28 19:19:00,130.675,130.68,130.665,130.675,181000000.0
2009-09-28 19:20:00,130.675,130.715,130.675,130.715,111600000.0
2009-09-28 19:21:00,130.715,130.72,130.685,130.71,324800000.0
2009-09-28 19:22:00,130.705,130.705,130.685,130.695,213100000.0
2009-09-28 19:23:00,130.7,130.72,130.695,130.7,331200000.0
2009-09-28 19:24:00,130.7,130.71,130.675,130.685,368700000.0
2009-09-28 19:25:00,130.68,130.68,130.655,130.665,350899999.0
2009-09-28 19:26:00,130.665,130.67,130.665,130.67,194500000.0
2009-09-28 19:27:00,130.67,130.675,130.655,130.675,178100000.0
2009-09-28 19:28:00,130.675,130.71,130.675,130.68,354900000.0
2009-09-28 19:29:00,130.685,130.7,130.67,130.68,368900000.0
2009-09-28 19:30:00,130.68,130.685,130.675,130.685,263100000.0
2009-09-28 19:31:00,130.68,130.725,130.68,130.72,264700000.0
2009-09-28 19:32:00,130.72,130.77,130.72,130.755,267900000.0
2009-09-28 19:33:00,130.755,130.775,130.735,130.77,363500000.0
2009-09-28 19:34:00,130.775,130.795,130.77,130.785,205700000.0
2009-09-28 19:35:00,130.785,130.795,130.75,130.765,181800000.0
2009-09-28 19:36:00,130.765,130.77,130.755,130.755,127900000.0
2009-09-28 19:37:00,130.76,130.775,130.76,130.77,162800000.0
2009-09-28 19:38:00,130.77,130.77,130.75,130.76,127000000.0
2009-09-28 19:39:00,130.755,130.765,130.735,130.735,318800000.0
2009-09-28 19:40:00,130.735,130.76,130.735,130.735,202200000.0
2009-09-28 19:41:00,130.73,130.75,130.725,130.745,293400000.0
2009-09-28 19:42:00,130.755,130.755,130.735,130.74,228700000.0
2009-09-28 19:43:00,130.74,130.795,130.74,130.785,219100000.0
2009-09-28 19:44:00,130.785,130.795,130.78,130.78,248700000.0
2009-09-28 19:45:00,130.775,130.78,130.75,130.765,130400000.0
2009-09-28 19:46:00,130.76,130.78,130.74,130.775,318300000.0
2009-09-28 19:47:00,130.775,130.815,130.775,130.78,189200000.0
2009-09-28 19:48:00,130.78,130.815,130.78,130.805,298400000.0
2009-09-28 19:49:00,130.815,130.825,130.78,130.8,221400000.0
2009-09-28 19:50:00,130.805,130.805,130.77,130.785,289100000.0
2009-09-28 19:51:00,130.78,130.785,130.735,130.74,162400000.0
2009-09-28 19:52:00,130.735,130.75,130.735,130.75,169200000.0
2009-09-28 19:53:00,130.75,130.765,130.745,130.75,241500000.0
2009-09-28 19:54:00,130.75,130.755,130.74,130.74,123300000.0
2009-09-28 19:55:00,130.73,130.755,130.725,130.725,121300000.0
2009-09-28 19:56:00,130.72,130.725,130.68,130.685,185100000.0
2009-09-28 19:57:00,130.685,130.72,130.665,130.71,305400000.0
2009-09-28 19:58:00,130.705,130.73,130.705,130.725,84400000.0
2009-09-28 19:59:00,130.725,130.785,130.725,130.775,280500000.0
2009-09-28 20:00:00,130.775,130.8,130.775,130.785,162200000.0
2009-09-28 20:01:00,130.785,130.82,130.785,130.805,311100000.0
2009-09-28 20:02:00,130.805,130.805,130.755,130.755,246000000.0
2009-09-28 20:03:00,130.755,130.755,130.715,130.715,201300000.0
2009-09-28 20:04:00,130.715,130.745,130.71,130.745,182300000.0
2009-09-28 20:05:00,130.74,130.745,130.72,130.745,126900000.0
2009-09-28 20:06:00,130.745,130.745,130.665,130.675,399000000.0
2009-09-28 20:07:00,130.675,130.705,130.665,130.705,388000000.0
2009-09-28 20:08:00,130.705,130.735,130.7,130.73,253800000.0
2009-09-28 20:09:00,130.73,130.74,130.715,130.725,472800000.0
2009-09-28 20:10:00,130.725,130.74,130.72,130.725,193600000.0
2009-09-28 20:11:00,130.725,130.74,130.715,130.74,367200000.0
2009-09-28 20:12:00,130.735,130.8,130.735,130.79,303000000.0
2009-09-28 20:13:00,130.79,130.835,130.78,130.82,259500000.0
2009-09-28 20:14:00,130.82,130.83,130.795,130.81,213500000.0
2009-09-28 20:15:00,130.815,130.86,130.81,130.84,253200000.0
2009-09-28 20:16:00,130.82,130.85,130.815,130.825,393200000.0
2009-09-28 20:17:00,130.825,130.85,130.805,130.835,417400000.0
2009-09-28 20:18:00,130.83,130.895,130.83,130.89,222800000.0
2009-09-28 20:19:00,130.885,130.905,130.885,130.89,280200000.0
2009-09-28 20:20:00,130.9,130.925,130.89,130.91,365700000.0
2009-09-28 20:21:00,130.91,130.91,130.845,130.865,212500000.0
2009-09-28 20:22:00,130.86,130.865,130.84,130.845,208500000.0
2009-09-28 20:23:00,130.845,130.905,130.845,130.89,194000000.0
2009-09-28 20:24:00,130.895,130.895,130.885,130.89,239400000.0
2009-09-28 20:25:00,130.885,130.9,130.87,130.89,271800000.0
2009-09-28 20:26:00,130.885,130.905,130.885,130.895,117700000.0
2009-09-28 20:27:00,130.9,130.91,130.89,130.89,173900000.0
2009-09-28 20:28:00,130.89,130.905,130.87,130.875,208900000.0
2009-09-28 20:29:00,130.875,130.88,130.865,130.875,317500000.0
2009-09-28 20:30:00,130.875,130.905,130.87,130.895,221700000.0
2009-09-28 20:31:00,130.9,130.9,130.855,130.855,298300000.0
2009-09-28 20:32:00,130.855,130.89,130.85,130.87,274700000.0
2009-09-28 20:33:00,130.875,130.88,130.855,130.855,376100000.0
2009-09-28 20:34:00,130.855,130.865,130.85,130.855,148200000.0
2009-09-28 20:35:00,130.855,130.865,130.845,130.855,127400000.0
2009-09-28 20:36:00,130.86,130.87,130.845,130.845,99900000.0
2009-09-28 20:37:00,130.85,130.855,130.825,130.825,190200000.0
2009-09-28 20:38:00,130.83,130.83,130.81,130.815,197500000.0
2009-09-28 20:39:00,130.81,130.835,130.81,130.835,91000000.0
2009-09-28 20:40:00,130.84,130.845,130.815,130.83,158900000.0
2009-09-28 20:41:00,130.83,130.835,130.83,130.83,84900000.0
2009-09-28 20:42:00,130.84,130.86,130.815,130.815,150800000.0
2009-09-28 20:43:00,130.825,130.855,130.81,130.855,405400000.0
2009-09-28 20:44:00,130.85,130.85,130.81,130.825,377100000.0
2009-09-28 20:45:00,130.825,130.855,130.815,130.835,380000000.0
2009-09-28 20:46:00,130.84,130.84,130.795,130.82,348100000.0
2009-09-28 20:47:00,130.815,130.84,130.805,130.835,218300000.0
2009-09-28 20:48:00,130.835,130.88,130.835,130.845,352200000.0
2009-09-28 20:49:00,130.85,130.87,130.825,130.825,439800000.0
2009-09-28 20:50:00,130.825,130.86,130.825,130.855,320600000.0
2009-09-28 20:51:00,130.855,130.92,130.85,130.915,242400000.0
2009-09-28 20:52:00,130.915,130.945,130.89,130.93,285400000.0
2009-09-28 20:53:00,130.93,130.93,130.85,130.85,203900000.0
2009-09-28 20:54:00,130.855,130.865,130.8,130.825,342200000.0
2009-09-28 20:55:00,130.835,130.865,130.83,130.855,314300000.0
2009-09-28 20:56:00,130.855,130.86,130.83,130.835,305500000.0
2009-09-28 20:57:00,130.835,130.85,130.82,130.825,453400000.0
2009-09-28 20:58:00,130.825,130.975,130.81,130.975,450300000.0
2009-09-28 20:59:00,130.98,130.98,130.955,130.97,383300000.0
2009-09-28 21:00:00,130.97,130.985,130.96,130.98,306700000.0
2009-09-28 21:01:00,130.98,130.995,130.965,130.985,359700000.0
2009-09-28 21:02:00,130.98,130.98,130.96,130.97,162800000.0
2009-09-28 21:03:00,130.97,130.985,130.965,130.98,85600000.0
2009-09-28 21:04:00,130.985,130.99,130.965,130.98,175400000.0
2009-09-28 21:05:00,130.985,130.985,130.955,130.97,235700000.0
2009-09-28 21:06:00,130.97,130.97,130.95,130.95,72900000.0
2009-09-28 21:07:00,130.95,130.985,130.945,130.975,115900000.0
2009-09-28 21:08:00,130.97,130.985,130.96,130.96,222400000.0
2009-09-28 21:09:00,130.965,130.975,130.95,130.96,145300000.0
2009-09-28 21:10:00,130.96,130.975,130.945,130.965,44500000.0
2009-09-28 21:11:00,130.955,130.97,130.95,130.965,92000000.0
2009-09-28 21:12:00,130.97,130.995,130.965,130.975,200000000.0
2009-09-28 21:13:00,130.98,130.98,130.975,130.975,145400000.0
2009-09-28 21:14:00,130.975,130.985,130.97,130.985,132800000.0
2009-09-28 21:15:00,130.985,130.99,130.985,130.985,92200000.0
2009-09-28 21:16:00,130.985,130.99,130.97,130.985,284900000.0
2009-09-28 21:17:00,130.985,130.985,130.975,130.98,79200000.0
2009-09-28 21:18:00,130.98,131.015,130.975,131.01,342800000.0
2009-09-28 21:19:00,131.005,131.045,131.005,131.025,163400000.0
2009-09-28 21:20:00,131.025,131.03,131.015,131.015,204800000.0
2009-09-28 21:21:00,131.02,131.045,131.02,131.045,116000000.0
2009-09-28 21:22:00,131.045,131.06,131.035,131.045,297200000.0
2009-09-28 21:23:00,131.045,131.05,131.025,131.025,269800000.0
2009-09-28 21:24:00,131.035,131.035,130.96,130.965,353000000.0
2009-09-28 21:25:00,130.96,131.015,130.96,131.015,226000000.0
2009-09-28 21:26:00,131.015,131.015,130.98,131.015,276800000.0
2009-09-28 21:27:00,131.015,131.035,131.0,131.015,244300000.0
2009-09-28 21:28:00,131.02,131.02,131.01,131.015,208300000.0
2009-09-28 21:29:00,131.02,131.025,131.005,131.005,199900000.0
2009-09-28 21:30:00,131.005,131.005,130.985,131.0,213200000.0
2009-09-28 21:31:00,131.0,131.025,131.0,131.015,257400000.0
2009-09-28 21:32:00,131.02,131.02,131.01,131.01,95000000.0
2009-09-28 21:33:00,131.015,131.03,130.975,131.025,303800000.0
2009-09-28 21:34:00,131.025,131.03,131.015,131.03,102700000.0
2009-09-28 21:35:00,131.02,131.035,130.99,131.0,236200000.0
2009-09-28 21:36:00,131.0,131.005,130.98,130.99,78000000.0
2009-09-28 21:37:00,130.99,130.99,130.965,130.97,135900000.0
2009-09-28 21:38:00,130.97,130.995,130.955,130.955,403800000.0
2009-09-28 21:39:00,130.955,130.955,130.91,130.91,130000000.0
2009-09-28 21:40:00,130.91,130.915,130.9,130.91,125200000.0
2009-09-28 21:41:00,130.91,130.925,130.91,130.915,151600000.0
2009-09-28 21:42:00,130.915,130.915,130.91,130.91,72600000.0
2009-09-28 21:43:00,130.91,130.915,130.91,130.91,45000000.0
2009-09-28 21:44:00,130.91,130.93,130.905,130.93,67600000.0
2009-09-28 21:45:00,130.925,130.93,130.925,130.93,69400000.0
2009-09-28 21:46:00,130.93,130.955,130.9,130.905,138500000.0
2009-09-28 21:47:00,130.895,130.905,130.865,130.9,203600000.0
2009-09-28 21:48:00,130.9,130.92,130.89,130.9,259000000.0
2009-09-28 21:49:00,130.9,130.905,130.86,130.86,306600000.0
2009-09-28 21:50:00,130.86,130.885,130.855,130.885,132600000.0
2009-09-28 21:51:00,130.885,130.9,130.87,130.89,185200000.0
2009-09-28 21:52:00,130.885,130.89,130.88,130.885,107200000.0
2009-09-28 21:53:00,130.89,130.915,130.89,130.915,167200000.0
2009-09-28 21:54:00,130.915,130.92,130.895,130.895,241400000.0
2009-09-28 21:55:00,130.895,130.9,130.89,130.895,143100000.0
2009-09-28 21:56:00,130.895,130.895,130.88,130.89,174000000.0
2009-09-28 21:57:00,130.895,130.9,130.88,130.9,78200000.0
2009-09-28 21:58:00,130.9,130.91,130.895,130.9,138200000.0
2009-09-28 21:59:00,130.9,130.91,130.895,130.905,330900000.0
2009-09-28 22:00:00,130.905,130.91,130.895,130.905,133700000.0
2009-09-28 22:01:00,130.905,130.905,130.88,130.89,110230000.0
2009-09-28 22:02:00,130.89,130.89,130.855,130.86,86680000.0
2009-09-28 22:03:00,130.86,130.9,130.86,130.9,145900000.0
2009-09-28 22:04:00,130.9,130.905,130.865,130.87,232300000.0
2009-09-28 22:05:00,130.87,130.89,130.865,130.875,94000000.0
2009-09-28 22:06:00,130.875,130.89,130.865,130.885,341600000.0
2009-09-28 22:07:00,130.895,130.915,130.89,130.915,134300000.0
2009-09-28 22:08:00,130.915,130.935,130.9,130.935,250300000.0
2009-09-28 22:09:00,130.93,130.935,130.875,130.88,115000000.0
2009-09-28 22:10:00,130.88,130.92,130.87,130.92,115600000.0
2009-09-28 22:11:00,130.92,130.955,130.91,130.945,54800000.0
2009-09-28 22:12:00,130.94,130.95,130.935,130.95,47900000.0
2009-09-28 22:13:00,130.955,130.965,130.945,130.95,183400001.0
2009-09-28 22:14:00,130.975,130.995,130.965,130.99,48500000.0
2009-09-28 22:15:00,130.99,130.995,130.965,130.98,57200000.0
2009-09-28 22:16:00,130.975,130.975,130.945,130.965,14400000.0
2009-09-28 22:17:00,130.97,130.975,130.945,130.96,57200000.0
2009-09-28 22:18:00,130.965,130.98,130.945,130.955,98200000.0
2009-09-28 22:19:00,130.955,130.96,130.935,130.935,194600000.0
2009-09-28 22:20:00,130.94,130.97,130.935,130.945,128400000.0
2009-09-28 22:21:00,130.95,130.975,130.945,130.97,61200000.0
2009-09-28 22:22:00,130.97,130.99,130.965,130.965,26100000.0
2009-09-28 22:23:00,130.97,130.99,130.97,130.98,19900000.0
2009-09-28 22:24:00,130.975,130.98,130.96,130.97,20600000.0
2009-09-28 22:25:00,130.97,130.97,130.94,130.94,55800000.0
2009-09-28 22:26:00,130.94,130.99,130.93,130.99,99300000.0
2009-09-28 22:27:00,131.0,131.0,130.97,130.97,83600000.0
2009-09-28 22:28:00,130.975,131.02,130.975,131.02,83100000.0
2009-09-28 22:29:00,131.02,131.05,131.02,131.035,118500000.0
2009-09-28 22:30:00,131.035,131.05,131.035,131.05,88500000.0
2009-09-28 22:31:00,131.045,131.065,131.02,131.035,123200000.0
2009-09-28 22:32:00,131.03,131.06,131.02,131.02,46900000.0
2009-09-28 22:33:00,131.02,131.025,131.02,131.02,49300000.0
2009-09-28 22:34:00,131.02,131.035,131.01,131.025,126400000.0
2009-09-28 22:35:00,131.025,131.025,131.015,131.02,90400000.0
2009-09-28 22:36:00,131.025,131.025,131.005,131.01,80600000.0
2009-09-28 22:37:00,131.01,131.03,130.92,130.92,127600000.0
2009-09-28 22:38:00,130.915,130.945,130.885,130.885,126600000.0
2009-09-28 22:39:00,130.895,130.895,130.86,130.865,144800000.0
2009-09-28 22:40:00,130.87,130.88,130.87,130.88,50200000.0
2009-09-28 22:41:00,130.88,130.925,130.87,130.925,74000000.0
2009-09-28 22:42:00,130.915,130.925,130.905,130.905,42400000.0
2009-09-28 22:43:00,130.905,130.905,130.87,130.875,54100000.0
2009-09-28 22:44:00,130.88,130.88,130.86,130.87,45500000.0
2009-09-28 22:45:00,130.87,130.895,130.87,130.89,119500000.0
2009-09-28 22:46:00,130.895,130.95,130.895,130.93,142400000.0
2009-09-28 22:47:00,130.93,130.94,130.92,130.94,150500000.0
2009-09-28 22:48:00,130.94,130.94,130.925,130.925,120300000.0
2009-09-28 22:49:00,130.925,130.935,130.92,130.93,50900000.0
2009-09-28 22:50:00,130.93,130.955,130.92,130.95,123500000.0
2009-09-28 22:51:00,130.95,130.95,130.945,130.945,45000000.0
2009-09-28 22:52:00,130.945,130.945,130.945,130.945,16000000.0
2009-09-28 22:53:00,130.945,130.955,130.94,130.94,132600000.0
2009-09-28 22:54:00,130.945,130.965,130.945,130.965,96300000.0
2009-09-28 22:55:00,130.965,130.965,130.955,130.96,75600000.0
2009-09-28 22:56:00,130.96,130.975,130.955,130.965,202900000.0
2009-09-28 22:57:00,130.96,130.96,130.94,130.945,95900000.0
2009-09-28 22:58:00,130.945,130.99,130.945,130.96,179500000.0
2009-09-28 22:59:00,130.945,131.065,130.945,131.045,100900000.0
2009-09-28 23:00:00,131.045,131.05,130.955,131.05,37000000.0
2009-09-28 23:01:00,131.06,131.065,131.02,131.02,20600000.0
2009-09-28 23:02:00,131.02,131.025,131.01,131.01,14000000.0
2009-09-28 23:03:00,131.015,131.03,131.015,131.025,55400000.0
2009-09-28 23:04:00,131.04,131.04,131.01,131.02,40200000.0
2009-09-28 23:05:00,131.025,131.035,131.025,131.03,13200000.0
2009-09-28 23:06:00,131.03,131.03,131.025,131.025,6600000.0
2009-09-28 23:07:00,131.025,131.025,131.02,131.02,18200000.0
2009-09-28 23:08:00,131.02,131.02,131.015,131.015,6600000.0
2009-09-28 23:09:00,131.015,131.015,131.015,131.015,1000000.0
2009-09-28 23:10:00,131.015,131.015,131.015,131.015,10500000.0
2009-09-28 23:11:00,131.015,131.015,131.015,131.015,4300000.0
2009-09-28 23:12:00,131.02,131.05,131.02,131.035,41000000.0
2009-09-28 23:13:00,131.03,131.045,131.02,131.03,37700000.0
2009-09-28 23:14:00,131.03,131.055,131.03,131.05,44700000.0
2009-09-28 23:15:00,131.05,131.055,131.03,131.045,45700000.0
2009-09-28 23:16:00,131.045,131.045,131.04,131.045,5200000.0
2009-09-28 23:17:00,131.045,131.05,131.02,131.02,35400000.0
2009-09-28 23:18:00,131.045,131.06,131.035,131.045,24400000.0
2009-09-28 23:19:00,131.045,131.045,131.04,131.04,3500000.0
2009-09-28 23:20:00,131.04,131.04,131.04,131.04,9000000.0
2009-09-28 23:21:00,131.04,131.04,131.04,131.04,14000000.0
2009-09-28 23:22:00,131.04,131.04,131.04,131.04,11000000.0
2009-09-28 23:23:00,131.04,131.04,131.04,131.04,2000000.0
2009-09-28 23:24:00,131.04,131.05,131.04,131.05,46600000.0
2009-09-28 23:25:00,131.05,131.05,131.025,131.025,22200000.0
2009-09-28 23:26:00,131.025,131.025,131.0,131.025,91900000.0
2009-09-28 23:27:00,131.025,131.035,131.015,131.02,41900000.0
2009-09-28 23:28:00,131.015,131.015,131.015,131.015,1700000.0
2009-09-28 23:29:00,131.015,131.015,131.01,131.01,21200000.0
2009-09-28 23:30:00,131.01,131.02,131.005,131.005,58500000.0
2009-09-28 23:31:00,131.005,131.01,131.0,131.01,42700000.0
2009-09-28 23:32:00,131.01,131.015,131.01,131.01,69300000.0
2009-09-28 23:33:00,131.01,131.03,131.01,131.01,49800000.0
2009-09-28 23:34:00,131.01,131.015,131.0,131.01,62500000.0
2009-09-28 23:35:00,131.01,131.01,131.005,131.01,42300000.0
2009-09-28 23:36:00,131.02,131.025,131.015,131.025,4000000.0
2009-09-28 23:37:00,131.015,131.03,131.01,131.03,48500000.0
2009-09-28 23:38:00,131.025,131.035,131.005,131.005,104700000.0
2009-09-28 23:39:00,131.005,131.035,130.975,130.975,64600000.0
2009-09-28 23:40:00,130.985,131.015,130.985,131.01,57000000.0
2009-09-28 23:41:00,131.005,131.015,131.005,131.005,23800000.0
2009-09-28 23:42:00,131.005,131.045,131.005,131.04,17800000.0
2009-09-28 23:43:00,131.05,131.05,131.035,131.05,10600000.0
2009-09-28 23:44:00,131.05,131.05,131.05,131.05,1000000.0
2009-09-28 23:45:00,131.04,131.055,131.04,131.055,7800000.0
2009-09-28 23:46:00,131.055,131.055,131.05,131.055,6000000.0
2009-09-28 23:47:00,131.06,131.08,131.055,131.06,27400000.0
2009-09-28 23:48:00,131.065,131.065,131.03,131.03,49900000.0
2009-09-28 23:49:00,131.035,131.035,131.035,131.035,3400000.0
2009-09-28 23:50:00,131.04,131.04,131.04,131.04,1000000.0
2009-09-28 23:51:00,131.04,131.04,131.04,131.04,2000000.0
2009-09-28 23:52:00,131.025,131.035,131.025,131.035,8600000.0
2009-09-28 23:53:00,131.04,131.085,131.035,131.07,79000000.0
2009-09-28 23:54:00,131.07,131.07,131.065,131.065,8600000.0
2009-09-28 23:55:00,131.065,131.065,131.05,131.055,26000000.0
2009-09-28 23:56:00,131.055,131.08,131.05,131.075,35000000.0
2009-09-28 23:57:00,131.09,131.09,131.075,131.075,20400000.0
2009-09-28 23:58:00,131.075,131.085,131.07,131.07,73800000.0
2009-09-28 23:59:00,131.07,131.07,131.07,131.07,2600000.0
2009-09-29 00:00:00,131.07,131.085,131.065,131.07,30800000.0
2009-09-29 00:01:00,131.07,131.085,131.07,131.08,16000000.0
2009-09-29 00:02:00,131.08,131.1,131.08,131.095,13400000.0
2009-09-29 00:03:00,131.095,131.11,131.095,131.11,20000000.0
2009-09-29 00:04:00,131.12,131.17,131.12,131.155,52000000.0
2009-09-29 00:05:00,131.15,131.185,131.145,131.165,109100000.0
2009-09-29 00:06:00,131.155,131.165,131.14,131.165,42300000.0
2009-09-29 00:07:00,131.16,131.165,131.155,131.165,80800000.0
2009-09-29 00:08:00,131.16,131.185,131.15,131.165,185600000.0
2009-09-29 00:09:00,131.165,131.17,131.165,131.165,13000000.0
2009-09-29 00:10:00,131.16,131.16,131.15,131.155,39900000.0
2009-09-29 00:11:00,131.145,131.16,131.115,131.12,82500000.0
2009-09-29 00:12:00,131.115,131.12,131.09,131.095,38500000.0
2009-09-29 00:13:00,131.09,131.1,131.06,131.08,59700000.0
2009-09-29 00:14:00,131.085,131.09,131.08,131.09,27600000.0
2009-09-29 00:15:00,131.085,131.095,131.085,131.085,25800000.0
2009-09-29 00:16:00,131.085,131.095,131.085,131.085,18400000.0
2009-09-29 00:17:00,131.095,131.115,131.08,131.11,27800000.0
2009-09-29 00:18:00,131.1,131.13,131.1,131.13,101000000.0
2009-09-29 00:19:00,131.145,131.165,131.145,131.16,141200000.0
2009-09-29 00:20:00,131.16,131.16,131.16,131.16,55900000.0
2009-09-29 00:21:00,131.16,131.165,131.155,131.155,23800000.0
2009-09-29 00:22:00,131.155,131.155,131.145,131.15,23400000.0
2009-09-29 00:23:00,131.145,131.15,131.145,131.145,13800000.0
2009-09-29 00:24:00,131.15,131.15,131.15,131.15,1000000.0
2009-09-29 00:25:00,131.15,131.15,131.135,131.14,16800000.0
2009-09-29 00:26:00,131.15,131.155,131.14,131.155,42000000.0
2009-09-29 00:27:00,131.155,131.155,131.145,131.15,10200000.0
2009-09-29 00:28:00,131.145,131.15,131.145,131.15,34000000.0
2009-09-29 00:29:00,131.15,131.15,131.145,131.15,18800000.0
2009-09-29 00:30:00,131.15,131.15,131.13,131.145,42800000.0
2009-09-29 00:31:00,131.14,131.145,131.14,131.145,40900000.0
2009-09-29 00:32:00,131.145,131.165,131.135,131.15,81000000.0
2009-09-29 00:33:00,131.15,131.165,131.13,131.16,80900000.0
2009-09-29 00:34:00,131.165,131.165,131.125,131.125,51900000.0
2009-09-29 00:35:00,131.135,131.155,131.12,131.14,72700000.0
2009-09-29 00:36:00,131.14,131.14,131.14,131.14,13000000.0
2009-09-29 00:37:00,131.145,131.17,131.145,131.15,62000000.0
2009-09-29 00:38:00,131.15,131.165,131.15,131.165,31500000.0
2009-09-29 00:39:00,131.165,131.18,131.155,131.175,92800000.0
2009-09-29 00:40:00,131.175,131.18,131.155,131.155,91300000.0
2009-09-29 00:41:00,131.155,131.16,131.15,131.16,70400000.0
2009-09-29 00:42:00,131.16,131.16,131.145,131.15,31000000.0
2009-09-29 00:43:00,131.15,131.16,131.13,131.135,62700000.0
2009-09-29 00:44:00,131.135,131.135,131.1,131.115,62200000.0
2009-09-29 00:45:00,131.105,131.105,131.1,131.1,30900000.0
2009-09-29 00:46:00,131.1,131.1,131.085,131.1,67400000.0
2009-09-29 00:47:00,131.1,131.135,131.1,131.12,56300000.0
2009-09-29 00:48:00,131.13,131.135,131.125,131.13,55700000.0
2009-09-29 00:49:00,131.13,131.17,131.13,131.17,147300000.0
2009-09-29 00:50:00,131.165,131.165,131.15,131.15,142700000.0
2009-09-29 00:51:00,131.15,131.15,131.14,131.15,141700000.0
2009-09-29 00:52:00,131.15,131.165,131.145,131.145,59700000.0
2009-09-29 00:53:00,131.145,131.165,131.14,131.165,84200000.0
2009-09-29 00:54:00,131.16,131.17,131.155,131.17,81700000.0
2009-09-29 00:55:00,131.17,131.17,131.16,131.165,17600000.0
2009-09-29 00:56:00,131.165,131.17,131.16,131.16,20600000.0
2009-09-29 00:57:00,131.165,131.17,131.155,131.165,47400000.0
2009-09-29 00:58:00,131.165,131.165,131.165,131.165,36000000.0
2009-09-29 00:59:00,131.15,131.16,131.15,131.16,34300000.0
2009-09-29 01:00:00,131.165,131.165,131.155,131.16,129300000.0
2009-09-29 01:01:00,131.165,131.165,131.16,131.165,39600000.0
2009-09-29 01:02:00,131.165,131.19,131.165,131.19,67200000.0
2009-09-29 01:03:00,131.19,131.215,131.19,131.205,83500000.0
2009-09-29 01:04:00,131.205,131.205,131.12,131.15,119100000.0
2009-09-29 01:05:00,131.15,131.165,131.145,131.155,91200000.0
2009-09-29 01:06:00,131.165,131.19,131.155,131.185,148900000.0
2009-09-29 01:07:00,131.19,131.205,131.185,131.205,114800000.0
2009-09-29 01:08:00,131.21,131.21,131.175,131.2,227200000.0
2009-09-29 01:09:00,131.205,131.205,131.195,131.195,109400000.0
2009-09-29 01:10:00,131.195,131.205,131.165,131.19,371500000.0
2009-09-29 01:11:00,131.185,131.205,131.165,131.175,310800000.0
2009-09-29 01:12:00,131.17,131.19,131.17,131.17,184600000.0
2009-09-29 01:13:00,131.17,131.19,131.165,131.17,203800000.0
2009-09-29 01:14:00,131.17,131.175,131.17,131.175,51400000.0
2009-09-29 01:15:00,131.17,131.175,131.14,131.15,82000000.0
2009-09-29 01:16:00,131.145,131.15,131.145,131.145,83800000.0
2009-09-29 01:17:00,131.145,131.15,131.145,131.145,137700000.0
2009-09-29 01:18:00,131.145,131.145,131.135,131.135,168400000.0
2009-09-29 01:19:00,131.14,131.145,131.135,131.145,92800000.0
2009-09-29 01:20:00,131.145,131.2,131.145,131.19,269000000.0
2009-09-29 01:21:00,131.19,131.225,131.185,131.215,83600000.0
2009-09-29 01:22:00,131.215,131.24,131.21,131.225,153400000.0
2009-09-29 01:23:00,131.225,131.235,131.215,131.225,122200000.0
2009-09-29 01:24:00,131.225,131.255,131.225,131.24,170700000.0
2009-09-29 01:25:00,131.24,131.24,131.175,131.185,336900000.0
2009-09-29 01:26:00,131.185,131.185,131.15,131.155,284800000.0
2009-09-29 01:27:00,131.16,131.165,131.115,131.125,252600000.0
2009-09-29 01:28:00,131.125,131.135,131.115,131.125,370100000.0
2009-09-29 01:29:00,131.13,131.15,131.13,131.14,169400000.0
2009-09-29 01:30:00,131.14,131.2,131.14,131.2,80200000.0
2009-09-29 01:31:00,131.2,131.265,131.2,131.245,207300000.0
2009-09-29 01:32:00,131.25,131.285,131.25,131.275,133800000.0
2009-09-29 01:33:00,131.27,131.28,131.26,131.275,210600000.0
2009-09-29 01:34:00,131.27,131.285,131.265,131.28,95300000.0
2009-09-29 01:35:00,131.28,131.38,131.275,131.38,224900000.0
2009-09-29 01:36:00,131.375,131.42,131.345,131.4,367900000.0
2009-09-29 01:37:00,131.4,131.435,131.4,131.415,222800000.0
2009-09-29 01:38:00,131.415,131.475,131.415,131.45,193100000.0
2009-09-29 01:39:00,131.445,131.47,131.425,131.46,201100000.0
2009-09-29 01:40:00,131.465,131.465,131.405,131.41,279800000.0
2009-09-29 01:41:00,131.41,131.41,131.36,131.385,319800000.0
2009-09-29 01:42:00,131.38,131.4,131.38,131.38,191100000.0
2009-09-29 01:43:00,131.38,131.435,131.37,131.435,344400000.0
2009-09-29 01:44:00,131.435,131.445,131.415,131.42,233400000.0
2009-09-29 01:45:00,131.42,131.42,131.36,131.375,363000000.0
2009-09-29 01:46:00,131.375,131.435,131.375,131.415,220000000.0
2009-09-29 01:47:00,131.415,131.42,131.395,131.395,211200000.0
2009-09-29 01:48:00,131.395,131.4,131.37,131.38,287500000.0
2009-09-29 01:49:00,131.38,131.38,131.37,131.38,153700000.0
2009-09-29 01:50:00,131.375,131.38,131.375,131.375,40700000.0
2009-09-29 01:51:00,131.375,131.415,131.375,131.405,53300000.0
2009-09-29 01:52:00,131.405,131.415,131.38,131.415,134900000.0
2009-09-29 01:53:00,131.41,131.415,131.385,131.395,225000000.0
2009-09-29 01:54:00,131.395,131.405,131.385,131.39,187800000.0
2009-09-29 01:55:00,131.39,131.39,131.375,131.375,98700000.0
2009-09-29 01:56:00,131.375,131.385,131.375,131.385,64600000.0
2009-09-29 01:57:00,131.39,131.41,131.385,131.41,137600000.0
2009-09-29 01:58:00,131.41,131.415,131.395,131.41,123100000.0
2009-09-29 01:59:00,131.41,131.46,131.395,131.455,242100000.0
2009-09-29 02:00:00,131.45,131.585,131.45,131.565,391800000.0
2009-09-29 02:01:00,131.575,131.66,131.55,131.595,307900000.0
2009-09-29 02:02:00,131.595,131.595,131.53,131.545,274200000.0
2009-09-29 02:03:00,131.545,131.585,131.515,131.57,227700000.0
2009-09-29 02:04:00,131.57,131.57,131.49,131.49,285700000.0
2009-09-29 02:05:00,131.48,131.53,131.47,131.525,301800000.0
2009-09-29 02:06:00,131.52,131.52,131.435,131.46,188100000.0
2009-09-29 02:07:00,131.46,131.465,131.375,131.4,325900000.0
2009-09-29 02:08:00,131.4,131.435,131.395,131.43,78400000.0
2009-09-29 02:09:00,131.425,131.435,131.375,131.375,120400000.0
2009-09-29 02:10:00,131.375,131.375,131.305,131.345,290700000.0
2009-09-29 02:11:00,131.345,131.4,131.34,131.365,389700000.0
2009-09-29 02:12:00,131.355,131.365,131.315,131.35,206200000.0
2009-09-29 02:13:00,131.35,131.355,131.335,131.345,144100000.0
2009-09-29 02:14:00,131.34,131.365,131.34,131.365,170400000.0
2009-09-29 02:15:00,131.37,131.4,131.35,131.395,213800000.0
2009-09-29 02:16:00,131.395,131.445,131.395,131.41,295000000.0
2009-09-29 02:17:00,131.405,131.41,131.395,131.395,179800000.0
2009-09-29 02:18:00,131.395,131.465,131.395,131.465,200800000.0
2009-09-29 02:19:00,131.47,131.485,131.4,131.415,216000000.0
2009-09-29 02:20:00,131.415,131.42,131.37,131.39,96100000.0
2009-09-29 02:21:00,131.39,131.42,131.385,131.415,137500000.0
2009-09-29 02:22:00,131.415,131.42,131.39,131.4,112800000.0
2009-09-29 02:23:00,131.405,131.44,131.405,131.42,55000000.0
2009-09-29 02:24:00,131.425,131.425,131.365,131.415,204100000.0
2009-09-29 02:25:00,131.415,131.415,131.315,131.32,238200000.0
2009-09-29 02:26:00,131.325,131.365,131.325,131.355,97500000.0
2009-09-29 02:27:00,131.35,131.355,131.28,131.305,163200000.0
2009-09-29 02:28:00,131.315,131.315,131.305,131.315,99800000.0
2009-09-29 02:29:00,131.31,131.325,131.3,131.3,23500000.0
2009-09-29 02:30:00,131.3,131.4,131.3,131.365,219800000.0
2009-09-29 02:31:00,131.365,131.365,131.345,131.355,86900000.0
2009-09-29 02:32:00,131.355,131.37,131.345,131.365,185900000.0
2009-09-29 02:33:00,131.365,131.37,131.34,131.345,150000000.0
2009-09-29 02:34:00,131.345,131.345,131.29,131.305,234100000.0
2009-09-29 02:35:00,131.295,131.31,131.29,131.3,136100000.0
2009-09-29 02:36:00,131.305,131.305,131.28,131.29,80700000.0
2009-09-29 02:37:00,131.29,131.29,131.27,131.27,84400000.0
2009-09-29 02:38:00,131.27,131.27,131.255,131.26,66500000.0
2009-09-29 02:39:00,131.255,131.28,131.25,131.25,186000000.0
2009-09-29 02:40:00,131.25,131.255,131.18,131.18,253000000.0
2009-09-29 02:41:00,131.18,131.19,131.165,131.165,195100000.0
2009-09-29 02:42:00,131.15,131.16,131.1,131.11,247100000.0
2009-09-29 02:43:00,131.105,131.125,131.08,131.115,274700000.0
2009-09-29 02:44:00,131.125,131.175,131.125,131.175,240000000.0
2009-09-29 02:45:00,131.17,131.175,131.105,131.13,251100000.0
2009-09-29 02:46:00,131.13,131.175,131.125,131.16,222800000.0
2009-09-29 02:47:00,131.16,131.195,131.15,131.185,192100000.0
2009-09-29 02:48:00,131.185,131.245,131.185,131.24,116600000.0
2009-09-29 02:49:00,131.24,131.33,131.23,131.32,228700000.0
2009-09-29 02:50:00,131.325,131.38,131.32,131.345,168300000.0
2009-09-29 02:51:00,131.34,131.45,131.34,131.45,263600000.0
2009-09-29 02:52:00,131.45,131.485,131.42,131.47,275200000.0
2009-09-29 02:53:00,131.47,131.525,131.46,131.485,264500000.0
2009-09-29 02:54:00,131.485,131.6,131.46,131.595,223900000.0
2009-09-29 02:55:00,131.59,131.61,131.44,131.465,423800000.0
2009-09-29 02:56:00,131.47,131.545,131.45,131.545,323300000.0
2009-09-29 02:57:00,131.545,131.59,131.5,131.52,286400000.0
2009-09-29 02:58:00,131.52,131.575,131.5,131.52,272500000.0
2009-09-29 02:59:00,131.525,131.59,131.525,131.59,187500000.0
2009-09-29 03:00:00,131.59,131.62,131.555,131.565,194100000.0
2009-09-29 03:01:00,131.565,131.575,131.51,131.51,270500000.0
2009-09-29 03:02:00,131.515,131.52,131.45,131.465,228100000.0
2009-09-29 03:03:00,131.46,131.475,131.425,131.475,263800000.0
2009-09-29 03:04:00,131.465,131.465,131.405,131.405,246800000.0
2009-09-29 03:05:00,131.405,131.425,131.355,131.36,372100000.0
2009-09-29 03:06:00,131.36,131.395,131.36,131.38,238900000.0
2009-09-29 03:07:00,131.38,131.385,131.35,131.35,199300000.0
2009-09-29 03:08:00,131.35,131.39,131.345,131.375,199700000.0
2009-09-29 03:09:00,131.375,131.39,131.365,131.385,199100000.0
2009-09-29 03:10:00,131.385,131.39,131.365,131.385,213600000.0
2009-09-29 03:11:00,131.385,131.43,131.385,131.41,193500000.0
2009-09-29 03:12:00,131.41,131.415,131.36,131.4,188800000.0
2009-09-29 03:13:00,131.405,131.45,131.405,131.44,211300000.0
2009-09-29 03:14:00,131.44,131.515,131.44,131.505,185300000.0
2009-09-29 03:15:00,131.505,131.575,131.505,131.555,230800000.0
2009-09-29 03:16:00,131.555,131.555,131.49,131.495,159100000.0
2009-09-29 03:17:00,131.495,131.5,131.465,131.49,259900000.0
2009-09-29 03:18:00,131.49,131.49,131.465,131.48,262600000.0
2009-09-29 03:19:00,131.485,131.505,131.45,131.505,200200000.0
2009-09-29 03:20:00,131.5,131.505,131.465,131.47,175500000.0
2009-09-29 03:21:00,131.48,131.48,131.45,131.47,125600000.0
2009-09-29 03:22:00,131.475,131.575,131.465,131.57,165200000.0
2009-09-29 03:23:00,131.57,131.63,131.57,131.595,205600000.0
2009-09-29 03:24:00,131.605,131.615,131.565,131.605,201000000.0
2009-09-29 03:25:00,131.61,131.61,131.535,131.57,254400000.0
2009-09-29 03:26:00,131.57,131.63,131.57,131.595,194500000.0
2009-09-29 03:27:00,131.595,131.6,131.575,131.59,269200000.0
2009-09-29 03:28:00,131.585,131.595,131.555,131.595,257100000.0
2009-09-29 03:29:00,131.595,131.62,131.59,131.61,166800000.0
2009-09-29 03:30:00,131.61,131.615,131.565,131.565,79500000.0
2009-09-29 03:31:00,131.57,131.585,131.565,131.58,37900000.0
2009-09-29 03:32:00,131.58,131.585,131.515,131.525,104700000.0
2009-09-29 03:33:00,131.525,131.54,131.475,131.49,256400000.0
2009-09-29 03:34:00,131.485,131.49,131.455,131.475,170300000.0
2009-09-29 03:35:00,131.475,131.5,131.455,131.495,224600000.0
2009-09-29 03:36:00,131.495,131.52,131.485,131.505,190700000.0
2009-09-29 03:37:00,131.51,131.535,131.465,131.465,180500000.0
2009-09-29 03:38:00,131.465,131.465,131.44,131.445,165500000.0
2009-09-29 03:39:00,131.445,131.46,131.435,131.46,169600000.0
2009-09-29 03:40:00,131.465,131.48,131.465,131.465,111900000.0
2009-09-29 03:41:00,131.46,131.46,131.435,131.445,119800000.0
2009-09-29 03:42:00,131.445,131.455,131.425,131.44,156600000.0
2009-09-29 03:43:00,131.44,131.46,131.44,131.455,105000000.0
2009-09-29 03:44:00,131.46,131.48,131.46,131.465,165200000.0
2009-09-29 03:45:00,131.47,131.47,131.415,131.415,182700000.0
2009-09-29 03:46:00,131.415,131.425,131.41,131.415,44200000.0
2009-09-29 03:47:00,131.425,131.445,131.425,131.425,133500000.0
2009-09-29 03:48:00,131.425,131.43,131.385,131.4,142600000.0
2009-09-29 03:49:00,131.4,131.44,131.38,131.38,252400000.0
2009-09-29 03:50:00,131.38,131.425,131.355,131.355,427500000.0
2009-09-29 03:51:00,131.355,131.38,131.325,131.36,428100000.0
2009-09-29 03:52:00,131.36,131.365,131.33,131.35,436000000.0
2009-09-29 03:53:00,131.355,131.395,131.335,131.395,203800000.0
2009-09-29 03:54:00,131.395,131.435,131.395,131.415,226900000.0
2009-09-29 03:55:00,131.415,131.44,131.375,131.44,278400000.0
2009-09-29 03:56:00,131.435,131.46,131.42,131.43,313000000.0
2009-09-29 03:57:00,131.44,131.45,131.36,131.38,307700000.0
2009-09-29 03:58:00,131.385,131.4,131.385,131.385,261600000.0
2009-09-29 03:59:00,131.385,131.405,131.295,131.35,499800000.0
2009-09-29 04:00:00,131.345,131.405,131.345,131.405,426300000.0
2009-09-29 04:01:00,131.405,131.44,131.405,131.435,180200000.0
2009-09-29 04:02:00,131.435,131.445,131.39,131.4,345100000.0
2009-09-29 04:03:00,131.405,131.425,131.39,131.39,220200000.0
2009-09-29 04:04:00,131.39,131.39,131.355,131.365,318000000.0
2009-09-29 04:05:00,131.365,131.375,131.365,131.37,246900000.0
2009-09-29 04:06:00,131.37,131.455,131.37,131.455,295200000.0
2009-09-29 04:07:00,131.455,131.455,131.415,131.425,143100000.0
2009-09-29 04:08:00,131.43,131.495,131.425,131.455,345900000.0
2009-09-29 04:09:00,131.455,131.47,131.445,131.455,368000000.0
2009-09-29 04:10:00,131.455,131.47,131.455,131.455,146600000.0
2009-09-29 04:11:00,131.445,131.465,131.44,131.445,173500000.0
2009-09-29 04:12:00,131.445,131.485,131.445,131.475,317200000.0
2009-09-29 04:13:00,131.475,131.5,131.475,131.49,200200000.0
2009-09-29 04:14:00,131.49,131.49,131.47,131.47,238400000.0
2009-09-29 04:15:00,131.475,131.475,131.455,131.46,290300000.0
2009-09-29 04:16:00,131.46,131.48,131.435,131.455,299600000.0
2009-09-29 04:17:00,131.46,131.46,131.435,131.455,206100000.0
2009-09-29 04:18:00,131.455,131.455,131.43,131.435,264200000.0
2009-09-29 04:19:00,131.44,131.45,131.42,131.44,200700000.0
2009-09-29 04:20:00,131.435,131.435,131.415,131.435,142700000.0
2009-09-29 04:21:00,131.435,131.445,131.435,131.445,46800000.0
2009-09-29 04:22:00,131.445,131.465,131.425,131.445,296500000.0
2009-09-29 04:23:00,131.445,131.455,131.405,131.45,224700000.0
2009-09-29 04:24:00,131.45,131.465,131.44,131.465,198500000.0
2009-09-29 04:25:00,131.465,131.52,131.46,131.515,177300000.0
2009-09-29 04:26:00,131.515,131.555,131.505,131.525,489900000.0
2009-09-29 04:27:00,131.53,131.545,131.505,131.505,409800000.0
2009-09-29 04:28:00,131.505,131.525,131.475,131.485,386700000.0
2009-09-29 04:29:00,131.485,131.515,131.435,131.46,254600000.0
2009-09-29 04:30:00,131.475,131.48,131.465,131.47,242600000.0
2009-09-29 04:31:00,131.475,131.485,131.46,131.485,351500000.0
2009-09-29 04:32:00,131.485,131.505,131.48,131.485,162600000.0
2009-09-29 04:33:00,131.48,131.48,131.45,131.46,216600000.0
2009-09-29 04:34:00,131.455,131.49,131.45,131.475,301000000.0
2009-09-29 04:35:00,131.475,131.52,131.47,131.51,407000000.0
2009-09-29 04:36:00,131.51,131.51,131.475,131.475,241900000.0
2009-09-29 04:37:00,131.475,131.495,131.475,131.495,190200000.0
2009-09-29 04:38:00,131.495,131.51,131.48,131.5,161700000.0
2009-09-29 04:39:00,131.5,131.575,131.5,131.565,168500000.0
2009-09-29 04:40:00,131.565,131.59,131.56,131.565,171600000.0
2009-09-29 04:41:00,131.565,131.565,131.525,131.525,232200000.0
2009-09-29 04:42:00,131.525,131.525,131.5,131.505,203600000.0
2009-09-29 04:43:00,131.505,131.51,131.505,131.505,49100000.0
2009-09-29 04:44:00,131.505,131.53,131.505,131.52,122200000.0
2009-09-29 04:45:00,131.525,131.55,131.52,131.54,93700000.0
2009-09-29 04:46:00,131.54,131.54,131.53,131.54,49200000.0
2009-09-29 04:47:00,131.54,131.54,131.515,131.525,71700000.0
2009-09-29 04:48:00,131.525,131.535,131.525,131.525,111800000.0
2009-09-29 04:49:00,131.525,131.535,131.51,131.535,88400000.0
2009-09-29 04:50:00,131.535,131.545,131.53,131.545,55100000.0
2009-09-29 04:51:00,131.55,131.58,131.535,131.58,158700000.0
2009-09-29 04:52:00,131.58,131.605,131.57,131.595,217800000.0
2009-09-29 04:53:00,131.6,131.605,131.57,131.575,151800000.0
2009-09-29 04:54:00,131.575,131.585,131.565,131.58,320100000.0
2009-09-29 04:55:00,131.58,131.585,131.55,131.555,145200000.0
2009-09-29 04:56:00,131.555,131.565,131.55,131.56,128800000.0
2009-09-29 04:57:00,131.56,131.56,131.545,131.545,74600000.0
2009-09-29 04:58:00,131.545,131.565,131.545,131.555,245900000.0
2009-09-29 04:59:00,131.565,131.585,131.56,131.56,210800000.0
2009-09-29 05:00:00,131.56,131.56,131.53,131.535,163400000.0
2009-09-29 05:01:00,131.535,131.545,131.525,131.545,116800000.0
2009-09-29 05:02:00,131.545,131.545,131.545,131.545,81800000.0
2009-09-29 05:03:00,131.55,131.55,131.525,131.525,258700000.0
2009-09-29 05:04:00,131.525,131.575,131.52,131.575,123600000.0
2009-09-29 05:05:00,131.575,131.595,131.555,131.56,98200000.0
2009-09-29 05:06:00,131.56,131.585,131.555,131.585,57500000.0
2009-09-29 05:07:00,131.595,131.605,131.575,131.575,135900000.0
2009-09-29 05:08:00,131.575,131.585,131.575,131.585,92900000.0
2009-09-29 05:09:00,131.585,131.605,131.585,131.595,49000000.0
2009-09-29 05:10:00,131.59,131.595,131.565,131.575,122200000.0
2009-09-29 05:11:00,131.575,131.595,131.575,131.595,139300000.0
2009-09-29 05:12:00,131.595,131.615,131.595,131.605,291300000.0
2009-09-29 05:13:00,131.605,131.605,131.565,131.58,279000000.0
2009-09-29 05:14:00,131.58,131.63,131.58,131.615,187300000.0
2009-09-29 05:15:00,131.61,131.625,131.605,131.62,185200000.0
2009-09-29 05:16:00,131.62,131.62,131.56,131.565,231200000.0
2009-09-29 05:17:00,131.565,131.565,131.55,131.555,98100000.0
2009-09-29 05:18:00,131.555,131.575,131.555,131.565,91100000.0
2009-09-29 05:19:00,131.565,131.61,131.555,131.59,154600000.0
2009-09-29 05:20:00,131.59,131.64,131.59,131.63,142800000.0
2009-09-29 05:21:00,131.625,131.625,131.605,131.61,167800000.0
2009-09-29 05:22:00,131.61,131.65,131.605,131.65,90400000.0
2009-09-29 05:23:00,131.65,131.66,131.645,131.66,122500000.0
2009-09-29 05:24:00,131.66,131.705,131.66,131.7,126300000.0
2009-09-29 05:25:00,131.69,131.7,131.685,131.695,80300000.0
2009-09-29 05:26:00,131.695,131.695,131.685,131.685,61400000.0
2009-09-29 05:27:00,131.685,131.71,131.675,131.7,166200000.0
2009-09-29 05:28:00,131.7,131.705,131.67,131.67,199500000.0
2009-09-29 05:29:00,131.665,131.665,131.63,131.635,206600000.0
2009-09-29 05:30:00,131.645,131.695,131.64,131.685,197000000.0
2009-09-29 05:31:00,131.685,131.685,131.66,131.66,134300000.0
2009-09-29 05:32:00,131.66,131.685,131.66,131.675,143700000.0
2009-09-29 05:33:00,131.68,131.69,131.67,131.685,80600000.0
2009-09-29 05:34:00,131.69,131.7,131.67,131.67,203700000.0
2009-09-29 05:35:00,131.675,131.68,131.67,131.67,38300000.0
2009-09-29 05:36:00,131.675,131.68,131.655,131.655,111100000.0
2009-09-29 05:37:00,131.66,131.66,131.635,131.645,214500000.0
2009-09-29 05:38:00,131.645,131.645,131.6,131.605,213200000.0
2009-09-29 05:39:00,131.61,131.625,131.61,131.615,159500000.0
2009-09-29 05:40:00,131.615,131.67,131.615,131.67,236600000.0
2009-09-29 05:41:00,131.67,131.67,131.645,131.655,197100000.0
2009-09-29 05:42:00,131.655,131.675,131.655,131.665,76600000.0
2009-09-29 05:43:00,131.665,131.69,131.665,131.68,97700000.0
2009-09-29 05:44:00,131.68,131.68,131.58,131.595,187100000.0
2009-09-29 05:45:00,131.59,131.635,131.59,131.635,86400000.0
2009-09-29 05:46:00,131.63,131.63,131.6,131.6,81500000.0
2009-09-29 05:47:00,131.6,131.605,131.575,131.575,95300000.0
2009-09-29 05:48:00,131.58,131.595,131.575,131.585,48600000.0
2009-09-29 05:49:00,131.585,131.625,131.58,131.62,148600000.0
2009-09-29 05:50:00,131.615,131.64,131.6,131.635,58400000.0
2009-09-29 05:51:00,131.635,131.635,131.6,131.6,74400000.0
2009-09-29 05:52:00,131.6,131.605,131.575,131.585,101100000.0
2009-09-29 05:53:00,131.595,131.62,131.585,131.62,115800000.0
2009-09-29 05:54:00,131.615,131.635,131.6,131.6,231700000.0
2009-09-29 05:55:00,131.605,131.61,131.6,131.6,181700000.0
2009-09-29 05:56:00,131.605,131.635,131.605,131.63,110900000.0
2009-09-29 05:57:00,131.63,131.645,131.625,131.645,156900000.0
2009-09-29 05:58:00,131.645,131.66,131.64,131.65,155000000.0
2009-09-29 05:59:00,131.65,131.665,131.645,131.65,102400000.0
2009-09-29 06:00:00,131.65,131.655,131.64,131.64,38200000.0
2009-09-29 06:01:00,131.64,131.645,131.615,131.615,94000000.0
2009-09-29 06:02:00,131.61,131.625,131.58,131.585,228600000.0
2009-09-29 06:03:00,131.585,131.595,131.575,131.585,151600000.0
2009-09-29 06:04:00,131.585,131.59,131.57,131.575,86500000.0
2009-09-29 06:05:00,131.58,131.605,131.575,131.605,94000000.0
2009-09-29 06:06:00,131.605,131.63,131.595,131.62,122300000.0
2009-09-29 06:07:00,131.62,131.645,131.615,131.645,84400000.0
2009-09-29 06:08:00,131.64,131.64,131.625,131.64,112500000.0
2009-09-29 06:09:00,131.64,131.64,131.63,131.64,124700000.0
2009-09-29 06:10:00,131.64,131.64,131.59,131.595,154500000.0
2009-09-29 06:11:00,131.59,131.61,131.59,131.61,130000000.0
2009-09-29 06:12:00,131.61,131.63,131.595,131.625,114900000.0
2009-09-29 06:13:00,131.625,131.635,131.62,131.625,115100000.0
2009-09-29 06:14:00,131.625,131.625,131.595,131.595,202800000.0
2009-09-29 06:15:00,131.595,131.605,131.585,131.59,199200000.0
2009-09-29 06:16:00,131.59,131.605,131.565,131.57,146900000.0
2009-09-29 06:17:00,131.57,131.6,131.57,131.6,151800000.0
2009-09-29 06:18:00,131.6,131.615,131.6,131.605,131000000.0
2009-09-29 06:19:00,131.605,131.62,131.585,131.595,207200000.0
2009-09-29 06:20:00,131.595,131.595,131.565,131.575,132800000.0
2009-09-29 06:21:00,131.575,131.58,131.575,131.575,25900000.0
2009-09-29 06:22:00,131.575,131.62,131.575,131.585,213400000.0
2009-09-29 06:23:00,131.585,131.615,131.585,131.615,157900000.0
2009-09-29 06:24:00,131.615,131.67,131.61,131.655,228000000.0
2009-09-29 06:25:00,131.655,131.665,131.655,131.665,83200000.0
2009-09-29 06:26:00,131.665,131.69,131.66,131.675,301300000.0
2009-09-29 06:27:00,131.675,131.68,131.65,131.65,329600000.0
2009-09-29 06:28:00,131.65,131.695,131.65,131.69,220600000.0
2009-09-29 06:29:00,131.685,131.685,131.645,131.655,473500000.0
2009-09-29 06:30:00,131.655,131.705,131.64,131.7,342300000.0
2009-09-29 06:31:00,131.71,131.72,131.68,131.69,444200000.0
2009-09-29 06:32:00,131.69,131.69,131.625,131.63,454500000.0
2009-09-29 06:33:00,131.63,131.67,131.62,131.665,280100000.0
2009-09-29 06:34:00,131.665,131.67,131.65,131.67,311000000.0
2009-09-29 06:35:00,131.67,131.675,131.635,131.635,381000000.0
2009-09-29 06:36:00,131.635,131.66,131.63,131.655,458700000.0
2009-09-29 06:37:00,131.645,131.65,131.625,131.645,212300000.0
2009-09-29 06:38:00,131.645,131.645,131.615,131.62,197200000.0
2009-09-29 06:39:00,131.62,131.62,131.585,131.585,370300000.0
2009-09-29 06:40:00,131.585,131.61,131.58,131.595,330500000.0
2009-09-29 06:41:00,131.595,131.64,131.59,131.595,469900000.0
2009-09-29 06:42:00,131.595,131.595,131.5,131.525,426400001.0
2009-09-29 06:43:00,131.525,131.53,131.51,131.525,255600000.0
2009-09-29 06:44:00,131.525,131.53,131.5,131.51,346500000.0
2009-09-29 06:45:00,131.51,131.52,131.5,131.51,284300000.0
2009-09-29 06:46:00,131.51,131.52,131.505,131.515,189300000.0
2009-09-29 06:47:00,131.51,131.525,131.51,131.525,52200000.0
2009-09-29 06:48:00,131.52,131.52,131.5,131.505,142700000.0
2009-09-29 06:49:00,131.505,131.51,131.495,131.505,137600000.0
2009-09-29 06:50:00,131.51,131.515,131.5,131.515,76900000.0
2009-09-29 06:51:00,131.515,131.53,131.515,131.515,170700000.0
2009-09-29 06:52:00,131.515,131.52,131.505,131.51,107800000.0
2009-09-29 06:53:00,131.51,131.54,131.51,131.52,282000000.0
2009-09-29 06:54:00,131.52,131.54,131.51,131.54,182100000.0
2009-09-29 06:55:00,131.54,131.565,131.535,131.565,94100000.0
2009-09-29 06:56:00,131.565,131.61,131.56,131.575,374500000.0
2009-09-29 06:57:00,131.57,131.61,131.57,131.575,286400000.0
2009-09-29 06:58:00,131.575,131.595,131.575,131.58,280400000.0
2009-09-29 06:59:00,131.58,131.58,131.55,131.56,198500000.0
2009-09-29 07:00:00,131.56,131.575,131.555,131.565,178100000.0
2009-09-29 07:01:00,131.565,131.565,131.545,131.55,224700000.0
2009-09-29 07:02:00,131.55,131.56,131.55,131.555,132600000.0
2009-09-29 07:03:00,131.555,131.58,131.555,131.58,162600000.0
2009-09-29 07:04:00,131.575,131.58,131.525,131.53,247500000.0
2009-09-29 07:05:00,131.53,131.565,131.505,131.505,273700000.0
2009-09-29 07:06:00,131.5,131.52,131.485,131.505,311000000.0
2009-09-29 07:07:00,131.505,131.53,131.495,131.51,348900000.0
2009-09-29 07:08:00,131.51,131.535,131.495,131.515,313400000.0
2009-09-29 07:09:00,131.515,131.53,131.51,131.51,382200000.0
2009-09-29 07:10:00,131.52,131.535,131.505,131.52,552800000.0
2009-09-29 07:11:00,131.52,131.565,131.515,131.565,349000000.0
2009-09-29 07:12:00,131.565,131.57,131.545,131.555,207200000.0
2009-09-29 07:13:00,131.55,131.57,131.535,131.57,282600000.0
2009-09-29 07:14:00,131.565,131.585,131.565,131.575,235500000.0
2009-09-29 07:15:00,131.575,131.625,131.575,131.605,347500000.0
2009-09-29 07:16:00,131.605,131.645,131.605,131.645,232000000.0
2009-09-29 07:17:00,131.645,131.685,131.64,131.655,396200000.0
2009-09-29 07:18:00,131.66,131.69,131.65,131.675,284900000.0
2009-09-29 07:19:00,131.675,131.705,131.675,131.7,234200000.0
2009-09-29 07:20:00,131.7,131.725,131.68,131.71,467300000.0
2009-09-29 07:21:00,131.71,131.74,131.71,131.72,415300000.0
2009-09-29 07:22:00,131.72,131.735,131.705,131.715,354600000.0
2009-09-29 07:23:00,131.715,131.715,131.7,131.705,230900000.0
2009-09-29 07:24:00,131.705,131.705,131.665,131.67,443000000.0
2009-09-29 07:25:00,131.67,131.675,131.66,131.67,314200000.0
2009-09-29 07:26:00,131.67,131.685,131.665,131.68,199600000.0
2009-09-29 07:27:00,131.685,131.69,131.665,131.67,309400000.0
2009-09-29 07:28:00,131.67,131.685,131.655,131.665,368900000.0
2009-09-29 07:29:00,131.665,131.665,131.615,131.62,451600000.0
2009-09-29 07:30:00,131.625,131.63,131.6,131.605,480500000.0
2009-09-29 07:31:00,131.61,131.62,131.595,131.605,374500000.0
2009-09-29 07:32:00,131.6,131.6,131.57,131.585,349700000.0
2009-09-29 07:33:00,131.585,131.625,131.58,131.625,222100000.0
2009-09-29 07:34:00,131.625,131.65,131.62,131.625,313900000.0
2009-09-29 07:35:00,131.62,131.635,131.605,131.615,249900000.0
2009-09-29 07:36:00,131.615,131.65,131.615,131.64,165200000.0
2009-09-29 07:37:00,131.64,131.64,131.625,131.64,65000000.0
2009-09-29 07:38:00,131.635,131.635,131.61,131.62,180100000.0
2009-09-29 07:39:00,131.625,131.625,131.61,131.61,131900000.0
2009-09-29 07:40:00,131.61,131.615,131.595,131.6,152100000.0
2009-09-29 07:41:00,131.6,131.605,131.595,131.605,208200000.0
2009-09-29 07:42:00,131.63,131.64,131.625,131.635,311500000.0
2009-09-29 07:43:00,131.635,131.65,131.635,131.64,237300000.0
2009-09-29 07:44:00,131.64,131.645,131.62,131.625,211300000.0
2009-09-29 07:45:00,131.625,131.64,131.615,131.615,308500000.0
2009-09-29 07:46:00,131.615,131.615,131.59,131.59,358400000.0
2009-09-29 07:47:00,131.59,131.595,131.565,131.57,265100000.0
2009-09-29 07:48:00,131.57,131.57,131.555,131.565,353900000.0
2009-09-29 07:49:00,131.555,131.625,131.55,131.625,412400000.0
2009-09-29 07:50:00,131.62,131.63,131.585,131.6,224700000.0
2009-09-29 07:51:00,131.6,131.625,131.595,131.615,69000000.0
2009-09-29 07:52:00,131.62,131.645,131.61,131.63,348800000.0
2009-09-29 07:53:00,131.63,131.63,131.59,131.605,196500000.0
2009-09-29 07:54:00,131.61,131.63,131.595,131.605,285200000.0
2009-09-29 07:55:00,131.61,131.63,131.61,131.62,243400000.0
2009-09-29 07:56:00,131.615,131.645,131.605,131.645,188500000.0
2009-09-29 07:57:00,131.645,131.67,131.625,131.67,346100000.0
2009-09-29 07:58:00,131.655,131.655,131.635,131.65,339000000.0
2009-09-29 07:59:00,131.65,131.665,131.645,131.645,158500000.0
2009-09-29 08:00:00,131.65,131.695,131.64,131.685,279900000.0
2009-09-29 08:01:00,131.685,131.715,131.68,131.695,404200000.0
2009-09-29 08:02:00,131.69,131.73,131.69,131.705,307800000.0
2009-09-29 08:03:00,131.705,131.705,131.675,131.7,301100000.0
2009-09-29 08:04:00,131.695,131.72,131.685,131.715,409200000.0
2009-09-29 08:05:00,131.715,131.715,131.655,131.655,521100000.0
2009-09-29 08:06:00,131.655,131.72,131.655,131.705,450800000.0
2009-09-29 08:07:00,131.705,131.71,131.685,131.7,446000000.0
2009-09-29 08:08:00,131.695,131.73,131.695,131.7,459400000.0
2009-09-29 08:09:00,131.7,131.7,131.66,131.67,470300000.0
2009-09-29 08:10:00,131.665,131.78,131.665,131.78,669900001.0
2009-09-29 08:11:00,131.78,131.79,131.72,131.74,319100000.0
2009-09-29 08:12:00,131.74,131.745,131.715,131.715,275000000.0
2009-09-29 08:13:00,131.71,131.715,131.68,131.7,533500000.0
2009-09-29 08:14:00,131.705,131.73,131.695,131.73,314800000.0
2009-09-29 08:15:00,131.73,131.73,131.705,131.705,255300000.0
2009-09-29 08:16:00,131.705,131.725,131.615,131.615,398200000.0
2009-09-29 08:17:00,131.615,131.625,131.575,131.595,469600000.0
2009-09-29 08:18:00,131.595,131.62,131.58,131.61,572700000.0
2009-09-29 08:19:00,131.61,131.625,131.595,131.615,469000000.0
2009-09-29 08:20:00,131.615,131.625,131.585,131.62,395400000.0
2009-09-29 08:21:00,131.62,131.63,131.61,131.63,155200000.0
2009-09-29 08:22:00,131.63,131.645,131.605,131.63,275600000.0
2009-09-29 08:23:00,131.63,131.64,131.605,131.635,266200000.0
2009-09-29 08:24:00,131.635,131.645,131.605,131.64,310700000.0
2009-09-29 08:25:00,131.64,131.65,131.625,131.625,319300000.0
2009-09-29 08:26:00,131.625,131.645,131.565,131.6,419600000.0
2009-09-29 08:27:00,131.6,131.61,131.58,131.595,288000000.0
2009-09-29 08:28:00,131.595,131.675,131.595,131.655,311600000.0
2009-09-29 08:29:00,131.655,131.665,131.61,131.635,329200000.0
2009-09-29 08:30:00,131.635,131.645,131.62,131.625,269800000.0
2009-09-29 08:31:00,131.625,131.655,131.59,131.65,390200000.0
2009-09-29 08:32:00,131.65,131.675,131.65,131.67,341300000.0
2009-09-29 08:33:00,131.67,131.715,131.665,131.67,462600000.0
2009-09-29 08:34:00,131.665,131.74,131.655,131.735,412800000.0
2009-09-29 08:35:00,131.735,131.735,131.695,131.715,423000000.0
2009-09-29 08:36:00,131.71,131.725,131.685,131.725,564400000.0
2009-09-29 08:37:00,131.725,131.725,131.635,131.645,533400000.0
2009-09-29 08:38:00,131.64,131.685,131.605,131.605,604300000.0
2009-09-29 08:39:00,131.615,131.625,131.6,131.605,314200000.0
2009-09-29 08:40:00,131.605,131.665,131.605,131.65,418100000.0
2009-09-29 08:41:00,131.65,131.73,131.65,131.725,503900000.0
2009-09-29 08:42:00,131.72,131.725,131.655,131.695,450800000.0
2009-09-29 08:43:00,131.69,131.715,131.685,131.7,428400000.0
2009-09-29 08:44:00,131.7,131.71,131.68,131.7,301900000.0
2009-09-29 08:45:00,131.7,131.71,131.685,131.69,303700000.0
2009-09-29 08:46:00,131.69,131.73,131.68,131.685,411000000.0
2009-09-29 08:47:00,131.675,131.68,131.625,131.635,470700000.0
2009-09-29 08:48:00,131.63,131.64,131.605,131.615,426300000.0
2009-09-29 08:49:00,131.615,131.635,131.605,131.635,378700000.0
2009-09-29 08:50:00,131.635,131.68,131.635,131.645,636200000.0
2009-09-29 08:51:00,131.65,131.655,131.585,131.6,237100000.0
2009-09-29 08:52:00,131.6,131.6,131.545,131.56,224200000.0
2009-09-29 08:53:00,131.56,131.605,131.555,131.6,609100000.0
2009-09-29 08:54:00,131.6,131.62,131.545,131.57,450600000.0
2009-09-29 08:55:00,131.56,131.565,131.485,131.5,465600000.0
2009-09-29 08:56:00,131.5,131.56,131.49,131.52,332400000.0
2009-09-29 08:57:00,131.52,131.535,131.495,131.53,182300000.0
2009-09-29 08:58:00,131.525,131.54,131.5,131.5,231700000.0
2009-09-29 08:59:00,131.495,131.52,131.42,131.475,457900000.0
2009-09-29 09:00:00,131.47,131.5,131.45,131.5,544500000.0
2009-09-29 09:01:00,131.505,131.52,131.475,131.475,486500000.0
2009-09-29 09:02:00,131.48,131.48,131.405,131.425,592400001.0
2009-09-29 09:03:00,131.425,131.44,131.4,131.415,604899999.0
2009-09-29 09:04:00,131.42,131.475,131.4,131.405,519699999.0
2009-09-29 09:05:00,131.405,131.415,131.385,131.385,510400000.0
2009-09-29 09:06:00,131.375,131.385,131.35,131.35,328200000.0
2009-09-29 09:07:00,131.345,131.37,131.34,131.345,571500000.0
2009-09-29 09:08:00,131.345,131.41,131.33,131.4,484500000.0
2009-09-29 09:09:00,131.395,131.405,131.35,131.37,414700000.0
2009-09-29 09:10:00,131.37,131.425,131.37,131.41,498200000.0
2009-09-29 09:11:00,131.415,131.425,131.39,131.42,547800000.0
2009-09-29 09:12:00,131.425,131.43,131.395,131.405,481600000.0
2009-09-29 09:13:00,131.4,131.415,131.335,131.35,334900000.0
2009-09-29 09:14:00,131.35,131.36,131.265,131.295,518700000.0
2009-09-29 09:15:00,131.295,131.305,131.17,131.205,430800000.0
2009-09-29 09:16:00,131.205,131.24,131.145,131.225,433299999.0
2009-09-29 09:17:00,131.22,131.23,131.165,131.18,544400000.0
2009-09-29 09:18:00,131.18,131.19,131.12,131.12,472000000.0
2009-09-29 09:19:00,131.12,131.175,131.105,131.13,325600000.0
2009-09-29 09:20:00,131.13,131.135,131.1,131.115,447800000.0
2009-09-29 09:21:00,131.11,131.11,130.99,130.995,549300000.0
2009-09-29 09:22:00,131.01,131.06,130.985,131.05,533400000.0
2009-09-29 09:23:00,131.05,131.085,131.05,131.08,215700000.0
2009-09-29 09:24:00,131.08,131.12,131.075,131.105,270600000.0
2009-09-29 09:25:00,131.105,131.12,131.085,131.095,563500000.0
2009-09-29 09:26:00,131.095,131.125,131.095,131.11,349100000.0
2009-09-29 09:27:00,131.11,131.155,131.095,131.11,458500000.0
2009-09-29 09:28:00,131.11,131.12,131.09,131.11,154500000.0
2009-09-29 09:29:00,131.11,131.11,130.97,130.97,325400000.0
2009-09-29 09:30:00,130.97,130.98,130.855,130.855,377700000.0
2009-09-29 09:31:00,130.855,130.96,130.84,130.92,455500000.0
2009-09-29 09:32:00,130.915,130.945,130.825,130.85,583300000.0
2009-09-29 09:33:00,130.85,130.93,130.85,130.915,515200000.0
2009-09-29 09:34:00,130.92,130.935,130.895,130.935,289000000.0
2009-09-29 09:35:00,130.93,130.935,130.875,130.925,352900000.0
2009-09-29 09:36:00,130.925,130.955,130.915,130.95,377000000.0
2009-09-29 09:37:00,130.95,131.02,130.945,131.02,421100000.0
2009-09-29 09:38:00,131.02,131.035,130.995,130.995,293800000.0
2009-09-29 09:39:00,130.995,131.025,130.985,131.025,613999999.0
2009-09-29 09:40:00,131.025,131.025,130.91,130.94,485300000.0
2009-09-29 09:41:00,130.94,130.965,130.9,130.92,365600000.0
2009-09-29 09:42:00,130.92,130.95,130.915,130.935,542500000.0
2009-09-29 09:43:00,130.945,130.97,130.94,130.955,604500000.0
2009-09-29 09:44:00,130.96,130.965,130.905,130.96,451400000.0
2009-09-29 09:45:00,130.965,131.0,130.945,130.955,395100000.0
2009-09-29 09:46:00,130.955,130.985,130.945,130.95,428000000.0
2009-09-29 09:47:00,130.95,130.96,130.92,130.955,308700000.0
2009-09-29 09:48:00,130.955,130.955,130.87,130.885,455900001.0
2009-09-29 09:49:00,130.885,130.915,130.855,130.91,507200000.0
2009-09-29 09:50:00,130.91,130.935,130.875,130.89,556500000.0
2009-09-29 09:51:00,130.885,130.935,130.885,130.925,564500000.0
2009-09-29 09:52:00,130.93,130.935,130.89,130.9,652600000.0
2009-09-29 09:53:00,130.9,130.925,130.835,130.84,660700000.0
2009-09-29 09:54:00,130.835,130.835,130.76,130.78,519900000.0
2009-09-29 09:55:00,130.78,130.83,130.745,130.765,670900000.0
2009-09-29 09:56:00,130.765,130.825,130.76,130.805,491200000.0
2009-09-29 09:57:00,130.805,130.825,130.795,130.815,624300000.0
2009-09-29 09:58:00,130.815,130.83,130.775,130.8,522600000.0
2009-09-29 09:59:00,130.8,130.81,130.775,130.79,593600000.0
2009-09-29 10:00:00,130.785,130.795,130.755,130.795,340800000.0
2009-09-29 10:01:00,130.795,130.81,130.765,130.77,272100000.0
2009-09-29 10:02:00,130.77,130.78,130.7,130.7,487799999.0
2009-09-29 10:03:00,130.7,130.765,130.7,130.74,447100000.0
2009-09-29 10:04:00,130.75,130.78,130.75,130.765,340600000.0
2009-09-29 10:05:00,130.76,130.8,130.76,130.765,279900000.0
2009-09-29 10:06:00,130.765,130.785,130.765,130.785,327000000.0
2009-09-29 10:07:00,130.785,130.825,130.78,130.8,447100000.0
2009-09-29 10:08:00,130.8,130.85,130.8,130.845,304800000.0
2009-09-29 10:09:00,130.845,130.845,130.805,130.82,491700000.0
2009-09-29 10:10:00,130.82,130.84,130.8,130.805,473300000.0
2009-09-29 10:11:00,130.805,130.82,130.78,130.82,258100000.0
2009-09-29 10:12:00,130.825,130.835,130.82,130.82,202500000.0
2009-09-29 10:13:00,130.825,130.86,130.81,130.86,387700000.0
2009-09-29 10:14:00,130.86,130.865,130.84,130.855,342000000.0
2009-09-29 10:15:00,130.855,130.87,130.845,130.85,396700000.0
2009-09-29 10:16:00,130.85,130.865,130.815,130.825,352000000.0
2009-09-29 10:17:00,130.825,130.835,130.81,130.825,372500000.0
2009-09-29 10:18:00,130.82,130.845,130.82,130.84,164200000.0
2009-09-29 10:19:00,130.84,130.89,130.835,130.835,370800000.0
2009-09-29 10:20:00,130.835,130.89,130.83,130.865,365200000.0
2009-09-29 10:21:00,130.865,130.865,130.82,130.825,399300000.0
2009-09-29 10:22:00,130.825,130.87,130.825,130.855,275500000.0
2009-09-29 10:23:00,130.855,130.89,130.855,130.88,316500000.0
2009-09-29 10:24:00,130.88,130.91,130.88,130.905,357700000.0
2009-09-29 10:25:00,130.905,130.935,130.86,130.915,570700000.0
2009-09-29 10:26:00,130.91,130.935,130.905,130.93,387100000.0
2009-09-29 10:27:00,130.935,130.935,130.92,130.92,236400000.0
2009-09-29 10:28:00,130.92,130.925,130.905,130.91,357300000.0
2009-09-29 10:29:00,130.91,130.925,130.91,130.91,257000000.0
2009-09-29 10:30:00,130.925,130.935,130.91,130.93,291700000.0
2009-09-29 10:31:00,130.925,130.94,130.92,130.935,450200000.0
2009-09-29 10:32:00,130.94,130.945,130.915,130.935,498000000.0
2009-09-29 10:33:00,130.93,130.965,130.93,130.94,451600000.0
2009-09-29 10:34:00,130.94,130.945,130.915,130.94,517200000.0
2009-09-29 10:35:00,130.94,130.94,130.905,130.925,529600000.0
2009-09-29 10:36:00,130.925,130.935,130.86,130.875,518900000.0
2009-09-29 10:37:00,130.875,130.915,130.87,130.915,597100000.0
2009-09-29 10:38:00,130.915,130.93,130.88,130.88,463700000.0
2009-09-29 10:39:00,130.88,130.955,130.875,130.95,525000000.0
2009-09-29 10:40:00,130.95,130.965,130.935,130.945,310400000.0
2009-09-29 10:41:00,130.945,130.955,130.935,130.95,411800000.0
2009-09-29 10:42:00,130.95,130.95,130.925,130.94,215700000.0
2009-09-29 10:43:00,130.94,130.96,130.93,130.96,124700000.0
2009-09-29 10:44:00,130.96,130.96,130.95,130.96,216000000.0
2009-09-29 10:45:00,130.96,130.96,130.9,130.905,375600000.0
2009-09-29 10:46:00,130.905,130.925,130.895,130.9,542800000.0
2009-09-29 10:47:00,130.9,130.915,130.88,130.895,607400000.0
2009-09-29 10:48:00,130.89,130.905,130.855,130.855,440400000.0
2009-09-29 10:49:00,130.845,130.9,130.845,130.895,453900000.0
2009-09-29 10:50:00,130.895,130.93,130.89,130.91,217200000.0
2009-09-29 10:51:00,130.91,130.925,130.905,130.905,317600000.0
2009-09-29 10:52:00,130.905,130.92,130.9,130.915,272400000.0
2009-09-29 10:53:00,130.92,130.92,130.905,130.91,376800000.0
2009-09-29 10:54:00,130.91,130.915,130.895,130.91,331700000.0
2009-09-29 10:55:00,130.91,130.925,130.9,130.925,215600000.0
2009-09-29 10:56:00,130.92,130.945,130.915,130.935,331200000.0
2009-09-29 10:57:00,130.94,130.97,130.93,130.95,306700000.0
2009-09-29 10:58:00,130.95,130.95,130.92,130.92,577600000.0
2009-09-29 10:59:00,130.92,130.935,130.89,130.895,367000000.0
2009-09-29 11:00:00,130.89,130.895,130.855,130.875,391400000.0
2009-09-29 11:01:00,130.87,130.885,130.845,130.845,485200000.0
2009-09-29 11:02:00,130.845,130.865,130.83,130.83,647000000.0
2009-09-29 11:03:00,130.84,130.87,130.82,130.85,637600000.0
2009-09-29 11:04:00,130.85,130.89,130.85,130.89,452000000.0
2009-09-29 11:05:00,130.89,130.925,130.885,130.905,259900000.0
2009-09-29 11:06:00,130.905,130.935,130.905,130.93,347000000.0
2009-09-29 11:07:00,130.93,130.94,130.92,130.93,423100000.0
2009-09-29 11:08:00,130.925,130.94,130.9,130.905,260800000.0
2009-09-29 11:09:00,130.915,130.95,130.895,130.945,375900000.0
2009-09-29 11:10:00,130.95,130.97,130.945,130.97,276100000.0
2009-09-29 11:11:00,130.97,131.005,130.96,130.98,462100000.0
2009-09-29 11:12:00,130.985,130.99,130.965,130.975,409700000.0
2009-09-29 11:13:00,130.975,131.01,130.975,130.995,245600000.0
2009-09-29 11:14:00,130.995,131.005,130.99,130.99,364400000.0
2009-09-29 11:15:00,130.99,130.99,130.97,130.975,277900000.0
2009-09-29 11:16:00,130.975,130.975,130.96,130.96,236800000.0
2009-09-29 11:17:00,130.97,130.99,130.965,130.985,324700000.0
2009-09-29 11:18:00,130.98,130.98,130.955,130.965,324400000.0
2009-09-29 11:19:00,130.97,130.97,130.945,130.95,352200000.0
2009-09-29 11:20:00,130.945,130.98,130.945,130.955,429800000.0
2009-09-29 11:21:00,130.955,130.97,130.955,130.965,214300000.0
2009-09-29 11:22:00,130.965,130.965,130.93,130.93,214500000.0
2009-09-29 11:23:00,130.93,130.935,130.895,130.905,499000000.0
2009-09-29 11:24:00,130.9,130.93,130.9,130.91,539300000.0
2009-09-29 11:25:00,130.91,130.91,130.875,130.905,456600000.0
2009-09-29 11:26:00,130.905,130.93,130.905,130.92,127900000.0
2009-09-29 11:27:00,130.92,130.92,130.855,130.86,400300000.0
2009-09-29 11:28:00,130.86,130.89,130.86,130.885,251200000.0
2009-09-29 11:29:00,130.885,130.93,130.865,130.92,429600000.0
2009-09-29 11:30:00,130.92,130.96,130.91,130.94,681200000.0
2009-09-29 11:31:00,130.945,130.97,130.93,130.96,408500000.0
2009-09-29 11:32:00,130.96,130.97,130.935,130.945,333800000.0
2009-09-29 11:33:00,130.945,130.955,130.92,130.93,408000000.0
2009-09-29 11:34:00,130.93,130.93,130.905,130.905,176100000.0
2009-09-29 11:35:00,130.915,130.925,130.89,130.89,244800000.0
2009-09-29 11:36:00,130.895,130.895,130.855,130.855,294800000.0
2009-09-29 11:37:00,130.855,130.855,130.81,130.825,330200000.0
2009-09-29 11:38:00,130.825,130.88,130.825,130.84,536100000.0
2009-09-29 11:39:00,130.84,130.865,130.815,130.855,156200000.0
2009-09-29 11:40:00,130.855,130.89,130.855,130.885,329200000.0
2009-09-29 11:41:00,130.885,130.885,130.875,130.875,211000000.0
2009-09-29 11:42:00,130.875,130.885,130.86,130.86,377100000.0
2009-09-29 11:43:00,130.855,130.885,130.83,130.865,396900000.0
2009-09-29 11:44:00,130.87,130.875,130.855,130.855,407000000.0
2009-09-29 11:45:00,130.855,130.865,130.815,130.82,347900000.0
2009-09-29 11:46:00,130.82,130.84,130.82,130.83,291000000.0
2009-09-29 11:47:00,130.83,130.865,130.825,130.825,509600000.0
2009-09-29 11:48:00,130.83,130.865,130.825,130.865,430700000.0
2009-09-29 11:49:00,130.865,130.885,130.85,130.875,331400000.0
2009-09-29 11:50:00,130.875,130.89,130.87,130.89,205700000.0
2009-09-29 11:51:00,130.89,130.925,130.885,130.915,351300000.0
2009-09-29 11:52:00,130.915,130.92,130.88,130.91,326900000.0
2009-09-29 11:53:00,130.91,130.955,130.895,130.895,354500000.0
2009-09-29 11:54:00,130.9,130.93,130.88,130.88,463600000.0
2009-09-29 11:55:00,130.88,130.885,130.86,130.86,264300000.0
2009-09-29 11:56:00,130.86,130.895,130.845,130.865,477000000.0
2009-09-29 11:57:00,130.86,130.865,130.845,130.85,380000000.0
2009-09-29 11:58:00,130.85,130.89,130.84,130.85,379200000.0
2009-09-29 11:59:00,130.85,130.925,130.85,130.905,455500000.0
2009-09-29 12:00:00,130.91,130.955,130.91,130.955,400100000.0
2009-09-29 12:01:00,130.96,130.975,130.92,130.92,383100000.0
2009-09-29 12:02:00,130.92,130.96,130.86,130.96,389700000.0
2009-09-29 12:03:00,130.975,131.015,130.965,131.0,445300000.0
2009-09-29 12:04:00,131.0,131.13,130.985,131.12,606400000.0
2009-09-29 12:05:00,131.125,131.135,131.095,131.13,335800000.0
2009-09-29 12:06:00,131.13,131.155,131.085,131.115,390000000.0
2009-09-29 12:07:00,131.12,131.125,131.095,131.095,229600000.0
2009-09-29 12:08:00,131.095,131.095,131.045,131.07,246100000.0
2009-09-29 12:09:00,131.075,131.115,131.065,131.095,242700000.0
2009-09-29 12:10:00,131.1,131.11,131.075,131.085,105800000.0
2009-09-29 12:11:00,131.08,131.095,131.065,131.075,125100000.0
2009-09-29 12:12:00,131.075,131.08,131.045,131.05,179400000.0
2009-09-29 12:13:00,131.05,131.125,131.05,131.12,298000000.0
2009-09-29 12:14:00,131.12,131.155,131.105,131.105,342300000.0
2009-09-29 12:15:00,131.105,131.14,131.065,131.065,411200000.0
2009-09-29 12:16:00,131.065,131.145,131.055,131.13,358300000.0
2009-09-29 12:17:00,131.13,131.235,131.13,131.2,500900000.0
2009-09-29 12:18:00,131.205,131.235,131.18,131.19,512700000.0
2009-09-29 12:19:00,131.195,131.21,131.115,131.12,466000000.0
2009-09-29 12:20:00,131.12,131.165,131.12,131.135,403600000.0
2009-09-29 12:21:00,131.135,131.135,131.065,131.075,611799999.0
2009-09-29 12:22:00,131.075,131.095,130.955,130.99,502200000.0
2009-09-29 12:23:00,130.99,131.02,130.98,131.02,403800000.0
2009-09-29 12:24:00,131.02,131.095,131.02,131.05,481700000.0
2009-09-29 12:25:00,131.04,131.065,131.035,131.05,454700000.0
2009-09-29 12:26:00,131.05,131.055,130.975,130.985,426200000.0
2009-09-29 12:27:00,130.985,130.99,130.96,130.965,339400000.0
2009-09-29 12:28:00,130.965,130.995,130.96,130.985,293000000.0
2009-09-29 12:29:00,130.985,130.995,130.97,130.995,228300000.0
2009-09-29 12:30:00,130.985,130.995,130.935,130.935,364600000.0
2009-09-29 12:31:00,130.945,130.975,130.86,130.895,391200000.0
2009-09-29 12:32:00,130.89,130.93,130.845,130.845,344900000.0
2009-09-29 12:33:00,130.845,130.91,130.845,130.895,440200000.0
2009-09-29 12:34:00,130.895,130.945,130.88,130.88,438300000.0
2009-09-29 12:35:00,130.87,130.925,130.845,130.92,442700000.0
2009-09-29 12:36:00,130.92,130.925,130.855,130.86,427000000.0
2009-09-29 12:37:00,130.865,130.895,130.86,130.89,315100000.0
2009-09-29 12:38:00,130.895,130.95,130.89,130.925,344000000.0
2009-09-29 12:39:00,130.925,130.99,130.915,130.975,366100000.0
2009-09-29 12:40:00,130.975,130.985,130.87,130.88,511600000.0
2009-09-29 12:41:00,130.88,130.955,130.87,130.955,327600000.0
2009-09-29 12:42:00,130.955,130.955,130.93,130.95,392500000.0
2009-09-29 12:43:00,130.95,130.975,130.94,130.975,328500000.0
2009-09-29 12:44:00,130.985,130.99,130.96,130.975,209800000.0
2009-09-29 12:45:00,130.975,130.98,130.95,130.955,202400000.0
2009-09-29 12:46:00,130.955,130.99,130.95,130.96,329800000.0
2009-09-29 12:47:00,130.965,130.985,130.96,130.975,158700000.0
2009-09-29 12:48:00,130.975,130.975,130.96,130.96,70800000.0
2009-09-29 12:49:00,130.96,130.96,130.935,130.945,293600000.0
2009-09-29 12:50:00,130.945,130.97,130.925,130.925,261600000.0
2009-09-29 12:51:00,130.93,130.965,130.93,130.945,317000000.0
2009-09-29 12:52:00,130.945,130.955,130.915,130.915,218900000.0
2009-09-29 12:53:00,130.925,130.925,130.895,130.92,266800000.0
2009-09-29 12:54:00,130.92,130.95,130.9,130.95,224100000.0
2009-09-29 12:55:00,130.945,130.955,130.905,130.905,285000000.0
2009-09-29 12:56:00,130.905,130.93,130.905,130.925,256700000.0
2009-09-29 12:57:00,130.92,130.92,130.905,130.905,299200000.0
2009-09-29 12:58:00,130.905,130.945,130.905,130.93,286400000.0
2009-09-29 12:59:00,130.93,130.955,130.92,130.955,283200000.0
2009-09-29 13:00:00,130.945,130.96,130.93,130.945,286200000.0
2009-09-29 13:01:00,130.955,130.955,130.895,130.905,304000000.0
2009-09-29 13:02:00,130.9,130.965,130.895,130.95,245400000.0
2009-09-29 13:03:00,130.955,130.965,130.885,130.885,256600000.0
2009-09-29 13:04:00,130.885,130.895,130.865,130.87,119300000.0
2009-09-29 13:05:00,130.875,130.88,130.815,130.845,330100000.0
2009-09-29 13:06:00,130.835,130.845,130.795,130.815,412700000.0
2009-09-29 13:07:00,130.815,130.865,130.815,130.855,165400000.0
2009-09-29 13:08:00,130.86,130.865,130.845,130.855,96700000.0
2009-09-29 13:09:00,130.855,130.855,130.85,130.855,84800000.0
2009-09-29 13:10:00,130.85,130.855,130.76,130.775,277900000.0
2009-09-29 13:11:00,130.77,130.8,130.76,130.77,312400000.0
2009-09-29 13:12:00,130.77,130.78,130.745,130.78,307700000.0
2009-09-29 13:13:00,130.79,130.795,130.77,130.77,188500000.0
2009-09-29 13:14:00,130.77,130.86,130.77,130.84,209600000.0
2009-09-29 13:15:00,130.85,130.86,130.805,130.83,298200000.0
2009-09-29 13:16:00,130.83,130.855,130.815,130.85,327500000.0
2009-09-29 13:17:00,130.855,130.855,130.795,130.8,289500001.0
2009-09-29 13:18:00,130.795,130.83,130.79,130.82,156300000.0
2009-09-29 13:19:00,130.825,130.835,130.805,130.825,182600000.0
2009-09-29 13:20:00,130.825,130.84,130.82,130.825,208900000.0
2009-09-29 13:21:00,130.83,130.845,130.815,130.84,300800000.0
2009-09-29 13:22:00,130.845,130.885,130.845,130.86,228900000.0
2009-09-29 13:23:00,130.86,130.865,130.83,130.83,227200000.0
2009-09-29 13:24:00,130.825,130.83,130.805,130.825,274800000.0
2009-09-29 13:25:00,130.825,130.84,130.76,130.76,271700000.0
2009-09-29 13:26:00,130.76,130.785,130.76,130.785,190800000.0
2009-09-29 13:27:00,130.785,130.83,130.78,130.82,190700000.0
2009-09-29 13:28:00,130.82,130.84,130.805,130.84,103300000.0
2009-09-29 13:29:00,130.835,130.905,130.83,130.89,262700000.0
2009-09-29 13:30:00,130.89,130.915,130.88,130.88,349400000.0
2009-09-29 13:31:00,130.88,130.88,130.86,130.875,91900000.0
2009-09-29 13:32:00,130.875,130.88,130.865,130.87,60800000.0
2009-09-29 13:33:00,130.87,130.905,130.82,130.905,349000000.0
2009-09-29 13:34:00,130.92,130.95,130.91,130.945,578800000.0
2009-09-29 13:35:00,130.945,130.995,130.94,130.96,462000000.0
2009-09-29 13:36:00,130.96,130.99,130.945,130.96,386200000.0
2009-09-29 13:37:00,130.96,130.975,130.95,130.96,391100000.0
2009-09-29 13:38:00,130.96,130.975,130.93,130.93,261000000.0
2009-09-29 13:39:00,130.93,131.005,130.93,131.0,572799999.0
2009-09-29 13:40:00,131.005,131.005,130.985,130.985,923699996.0
2009-09-29 13:41:00,130.985,131.0,130.98,130.985,1474400005.0
2009-09-29 13:42:00,130.985,130.99,130.97,130.975,583300001.0
2009-09-29 13:43:00,130.97,130.97,130.94,130.94,172500000.0
2009-09-29 13:44:00,130.93,130.935,130.915,130.93,137700000.0
2009-09-29 13:45:00,130.935,130.935,130.9,130.9,229100000.0
2009-09-29 13:46:00,130.905,130.905,130.89,130.895,195399999.0
2009-09-29 13:47:00,130.905,130.915,130.88,130.88,321300000.0
2009-09-29 13:48:00,130.88,130.91,130.88,130.885,405900000.0
2009-09-29 13:49:00,130.885,130.905,130.88,130.905,244600000.0
2009-09-29 13:50:00,130.91,130.93,130.9,130.91,167000000.0
2009-09-29 13:51:00,130.91,130.915,130.85,130.855,278100000.0
2009-09-29 13:52:00,130.855,130.87,130.84,130.85,425400000.0
2009-09-29 13:53:00,130.85,130.925,130.85,130.915,469400000.0
2009-09-29 13:54:00,130.915,130.92,130.885,130.905,291100000.0
2009-09-29 13:55:00,130.905,130.905,130.885,130.89,368900000.0
2009-09-29 13:56:00,130.895,130.935,130.885,130.92,232100000.0
2009-09-29 13:57:00,130.92,130.935,130.91,130.92,288300000.0
2009-09-29 13:58:00,130.92,130.93,130.905,130.925,295800000.0
2009-09-29 13:59:00,130.925,130.935,130.9,130.9,416000000.0
2009-09-29 14:00:00,130.9,130.9,130.865,130.875,533500000.0
2009-09-29 14:01:00,130.875,130.885,130.825,130.85,372300000.0
2009-09-29 14:02:00,130.845,130.845,130.825,130.84,282400000.0
2009-09-29 14:03:00,130.835,130.855,130.825,130.855,267700000.0
2009-09-29 14:04:00,130.855,130.86,130.835,130.86,241100000.0
2009-09-29 14:05:00,130.86,130.91,130.86,130.885,427700000.0
2009-09-29 14:06:00,130.895,130.9,130.88,130.895,294800000.0
2009-09-29 14:07:00,130.895,130.895,130.87,130.87,349300000.0
2009-09-29 14:08:00,130.87,130.88,130.845,130.88,161200000.0
2009-09-29 14:09:00,130.88,130.88,130.87,130.875,91000000.0
2009-09-29 14:10:00,130.875,130.88,130.855,130.88,302000000.0
2009-09-29 14:11:00,130.88,130.89,130.865,130.88,440000000.0
2009-09-29 14:12:00,130.875,130.895,130.845,130.89,389000000.0
2009-09-29 14:13:00,130.89,130.91,130.87,130.885,123300000.0
2009-09-29 14:14:00,130.885,130.935,130.865,130.9,282000000.0
2009-09-29 14:15:00,130.9,130.925,130.89,130.91,373000000.0
2009-09-29 14:16:00,130.905,130.925,130.89,130.915,359500000.0
2009-09-29 14:17:00,130.915,130.97,130.915,130.955,441600000.0
2009-09-29 14:18:00,130.955,130.97,130.94,130.97,254300000.0
2009-09-29 14:19:00,130.97,130.975,130.905,130.905,379200000.0
2009-09-29 14:20:00,130.91,130.91,130.855,130.885,484300000.0
2009-09-29 14:21:00,130.885,130.905,130.865,130.895,287100000.0
2009-09-29 14:22:00,130.895,130.905,130.875,130.885,434500000.0
2009-09-29 14:23:00,130.885,130.935,130.88,130.915,315400000.0
2009-09-29 14:24:00,130.915,130.945,130.915,130.93,210100000.0
2009-09-29 14:25:00,130.93,130.93,130.905,130.925,213500000.0
2009-09-29 14:26:00,130.925,130.925,130.88,130.89,417500000.0
2009-09-29 14:27:00,130.885,130.92,130.885,130.895,360700000.0
2009-09-29 14:28:00,130.895,130.91,130.85,130.87,377300000.0
2009-09-29 14:29:00,130.87,130.89,130.865,130.88,282400000.0
2009-09-29 14:30:00,130.88,130.895,130.855,130.895,381500000.0
2009-09-29 14:31:00,130.895,130.9,130.865,130.885,272000000.0
2009-09-29 14:32:00,130.88,130.885,130.86,130.885,356900000.0
2009-09-29 14:33:00,130.875,130.92,130.875,130.91,233600000.0
2009-09-29 14:34:00,130.905,130.935,130.895,130.935,268500000.0
2009-09-29 14:35:00,130.935,130.94,130.915,130.92,225900000.0
2009-09-29 14:36:00,130.925,130.935,130.885,130.905,354300000.0
2009-09-29 14:37:00,130.905,130.915,130.89,130.905,299900000.0
2009-09-29 14:38:00,130.905,130.925,130.89,130.91,367000000.0
2009-09-29 14:39:00,130.91,130.92,130.885,130.89,429600000.0
2009-09-29 14:40:00,130.89,130.905,130.87,130.885,340600000.0
2009-09-29 14:41:00,130.88,130.955,130.88,130.925,473300000.0
2009-09-29 14:42:00,130.925,130.95,130.92,130.92,466500000.0
2009-09-29 14:43:00,130.92,130.965,130.915,130.965,350900000.0
2009-09-29 14:44:00,130.965,131.01,130.965,131.01,196700000.0
2009-09-29 14:45:00,131.005,131.015,130.96,130.975,328500000.0
2009-09-29 14:46:00,130.975,131.045,130.965,131.035,418900000.0
2009-09-29 14:47:00,131.035,131.05,130.945,130.97,520600000.0
2009-09-29 14:48:00,130.965,130.965,130.925,130.93,223200000.0
2009-09-29 14:49:00,130.93,130.935,130.845,130.85,270100000.0
2009-09-29 14:50:00,130.85,130.87,130.82,130.865,301100000.0
2009-09-29 14:51:00,130.865,130.875,130.85,130.87,387000000.0
2009-09-29 14:52:00,130.87,130.92,130.835,130.875,351600000.0
2009-09-29 14:53:00,130.88,130.915,130.875,130.905,166800000.0
2009-09-29 14:54:00,130.905,130.905,130.835,130.865,328800000.0
2009-09-29 14:55:00,130.865,130.895,130.84,130.865,428200000.0
2009-09-29 14:56:00,130.865,130.87,130.835,130.85,323300000.0
2009-09-29 14:57:00,130.85,130.885,130.845,130.87,496100000.0
2009-09-29 14:58:00,130.87,130.935,130.855,130.93,410900000.0
2009-09-29 14:59:00,130.93,130.955,130.925,130.935,317600000.0
2009-09-29 15:00:00,130.935,131.035,130.935,131.03,468400000.0
2009-09-29 15:01:00,131.03,131.075,131.005,131.005,646900000.0
2009-09-29 15:02:00,131.01,131.025,130.97,130.97,432800000.0
2009-09-29 15:03:00,130.975,131.04,130.97,131.01,289500000.0
2009-09-29 15:04:00,131.005,131.045,131.005,131.02,362000000.0
2009-09-29 15:05:00,131.02,131.025,131.0,131.01,503200000.0
2009-09-29 15:06:00,131.01,131.065,131.005,131.045,495400001.0
2009-09-29 15:07:00,131.045,131.065,131.03,131.06,506800000.0
2009-09-29 15:08:00,131.06,131.065,131.035,131.06,475499999.0
2009-09-29 15:09:00,131.055,131.065,131.045,131.06,269300000.0
2009-09-29 15:10:00,131.065,131.115,131.06,131.115,714100001.0
2009-09-29 15:11:00,131.115,131.145,131.1,131.145,418500000.0
2009-09-29 15:12:00,131.15,131.18,131.12,131.125,376400000.0
2009-09-29 15:13:00,131.125,131.175,131.12,131.155,379900000.0
2009-09-29 15:14:00,131.15,131.185,131.14,131.155,358700000.0
2009-09-29 15:15:00,131.155,131.18,131.145,131.155,620300000.0
2009-09-29 15:16:00,131.155,131.155,131.125,131.125,428800000.0
2009-09-29 15:17:00,131.125,131.145,131.1,131.14,335200000.0
2009-09-29 15:18:00,131.14,131.14,131.11,131.125,322800000.0
2009-09-29 15:19:00,131.125,131.15,131.115,131.135,242200000.0
2009-09-29 15:20:00,131.135,131.175,131.13,131.145,298500000.0
2009-09-29 15:21:00,131.145,131.155,131.14,131.145,192700000.0
2009-09-29 15:22:00,131.145,131.17,131.115,131.135,517000000.0
2009-09-29 15:23:00,131.125,131.16,131.115,131.155,369200000.0
2009-09-29 15:24:00,131.155,131.16,131.115,131.13,184700000.0
2009-09-29 15:25:00,131.13,131.145,131.12,131.145,250300000.0
2009-09-29 15:26:00,131.14,131.155,131.105,131.13,494800000.0
2009-09-29 15:27:00,131.125,131.135,131.11,131.115,133900000.0
2009-09-29 15:28:00,131.115,131.135,131.11,131.115,203300000.0
2009-09-29 15:29:00,131.125,131.13,131.07,131.075,471100000.0
2009-09-29 15:30:00,131.07,131.075,131.035,131.045,566800000.0
2009-09-29 15:31:00,131.045,131.055,131.005,131.02,538700000.0
2009-09-29 15:32:00,131.02,131.065,131.015,131.065,350500000.0
2009-09-29 15:33:00,131.065,131.095,131.055,131.09,330500000.0
2009-09-29 15:34:00,131.09,131.1,131.06,131.07,611199999.0
2009-09-29 15:35:00,131.07,131.115,131.03,131.105,438500000.0
2009-09-29 15:36:00,131.115,131.13,131.06,131.13,483300000.0
2009-09-29 15:37:00,131.13,131.145,131.075,131.145,473000000.0
2009-09-29 15:38:00,131.145,131.145,131.115,131.13,413800000.0
2009-09-29 15:39:00,131.13,131.155,131.12,131.15,421700000.0
2009-09-29 15:40:00,131.15,131.225,131.15,131.205,382200000.0
2009-09-29 15:41:00,131.21,131.25,131.2,131.24,486400000.0
2009-09-29 15:42:00,131.24,131.24,131.16,131.16,433400000.0
2009-09-29 15:43:00,131.165,131.18,131.135,131.15,582500000.0
2009-09-29 15:44:00,131.15,131.195,131.14,131.14,481900000.0
2009-09-29 15:45:00,131.135,131.195,131.135,131.185,576700000.0
2009-09-29 15:46:00,131.185,131.23,131.15,131.155,492400000.0
2009-09-29 15:47:00,131.155,131.185,131.15,131.165,555000000.0
2009-09-29 15:48:00,131.165,131.165,131.1,131.11,429000000.0
2009-09-29 15:49:00,131.11,131.15,131.08,131.105,506800000.0
2009-09-29 15:50:00,131.11,131.15,131.085,131.105,465400000.0
2009-09-29 15:51:00,131.11,131.12,131.075,131.115,276900000.0
2009-09-29 15:52:00,131.115,131.13,131.03,131.065,554400000.0
2009-09-29 15:53:00,131.065,131.09,131.025,131.035,562900000.0
2009-09-29 15:54:00,131.04,131.1,131.035,131.05,488200000.0
2009-09-29 15:55:00,131.045,131.225,131.045,131.17,571500000.0
2009-09-29 15:56:00,131.175,131.23,131.175,131.215,544600000.0
2009-09-29 15:57:00,131.22,131.325,131.215,131.325,604000000.0
2009-09-29 15:58:00,131.335,131.375,131.31,131.35,589900000.0
2009-09-29 15:59:00,131.34,131.365,131.31,131.335,488299999.0
2009-09-29 16:00:00,131.335,131.34,131.01,131.015,515500000.0
2009-09-29 16:01:00,131.025,131.065,130.95,131.055,611900000.0
2009-09-29 16:02:00,131.06,131.085,131.0,131.005,577400000.0
2009-09-29 16:03:00,131.005,131.07,131.005,131.035,507600000.0
2009-09-29 16:04:00,131.035,131.105,131.035,131.075,584800000.0
2009-09-29 16:05:00,131.075,131.085,131.0,131.02,583600000.0
2009-09-29 16:06:00,131.025,131.075,130.995,131.075,416700000.0
2009-09-29 16:07:00,131.07,131.1,131.06,131.085,486800000.0
2009-09-29 16:08:00,131.085,131.105,131.05,131.055,500100000.0
2009-09-29 16:09:00,131.055,131.11,131.045,131.1,541900000.0
2009-09-29 16:10:00,131.1,131.12,131.06,131.11,621800001.0
2009-09-29 16:11:00,131.11,131.13,131.09,131.125,429500000.0
2009-09-29 16:12:00,131.13,131.23,131.13,131.205,498900000.0
2009-09-29 16:13:00,131.205,131.24,131.205,131.235,415900000.0
2009-09-29 16:14:00,131.235,131.245,131.185,131.185,457800000.0
2009-09-29 16:15:00,131.185,131.19,131.15,131.165,434500000.0
2009-09-29 16:16:00,131.165,131.175,131.14,131.145,531400000.0
2009-09-29 16:17:00,131.145,131.17,131.12,131.13,601300000.0
2009-09-29 16:18:00,131.13,131.155,131.125,131.145,480400000.0
2009-09-29 16:19:00,131.14,131.185,131.135,131.18,658000000.0
2009-09-29 16:20:00,131.19,131.2,131.165,131.185,479100000.0
2009-09-29 16:21:00,131.185,131.21,131.17,131.21,311100000.0
2009-09-29 16:22:00,131.22,131.255,131.17,131.245,498800000.0
2009-09-29 16:23:00,131.24,131.295,131.21,131.215,536700000.0
2009-09-29 16:24:00,131.22,131.255,131.205,131.21,523700000.0
2009-09-29 16:25:00,131.21,131.245,131.19,131.225,574200000.0
2009-09-29 16:26:00,131.22,131.245,131.185,131.21,482700000.0
2009-09-29 16:27:00,131.205,131.205,131.15,131.185,497600000.0
2009-09-29 16:28:00,131.185,131.2,131.11,131.14,458300000.0
2009-09-29 16:29:00,131.14,131.185,131.14,131.165,340700000.0
2009-09-29 16:30:00,131.165,131.205,131.15,131.205,322700000.0
2009-09-29 16:31:00,131.205,131.22,131.18,131.205,462900000.0
2009-09-29 16:32:00,131.205,131.265,131.205,131.25,417200000.0
2009-09-29 16:33:00,131.255,131.255,131.185,131.245,562500000.0
2009-09-29 16:34:00,131.245,131.255,131.205,131.225,579200000.0
2009-09-29 16:35:00,131.225,131.24,131.2,131.205,469100000.0
2009-09-29 16:36:00,131.205,131.285,131.205,131.26,472300001.0
2009-09-29 16:37:00,131.255,131.305,131.25,131.3,593800001.0
2009-09-29 16:38:00,131.305,131.305,131.25,131.285,445100000.0
2009-09-29 16:39:00,131.285,131.295,131.26,131.295,231100000.0
2009-09-29 16:40:00,131.295,131.33,131.295,131.315,310900000.0
2009-09-29 16:41:00,131.325,131.35,131.31,131.315,351700000.0
2009-09-29 16:42:00,131.315,131.32,131.275,131.28,323199999.0
2009-09-29 16:43:00,131.28,131.315,131.28,131.3,424400000.0
2009-09-29 16:44:00,131.3,131.31,131.255,131.265,200000000.0
2009-09-29 16:45:00,131.26,131.27,131.25,131.255,284200000.0
2009-09-29 16:46:00,131.255,131.29,131.25,131.275,373400000.0
2009-09-29 16:47:00,131.28,131.325,131.265,131.265,350100000.0
2009-09-29 16:48:00,131.265,131.295,131.245,131.285,366600000.0
2009-09-29 16:49:00,131.285,131.295,131.255,131.295,387500000.0
2009-09-29 16:50:00,131.295,131.295,131.25,131.265,231500000.0
2009-09-29 16:51:00,131.275,131.285,131.25,131.285,324400000.0
2009-09-29 16:52:00,131.285,131.285,131.235,131.25,394700000.0
2009-09-29 16:53:00,131.25,131.285,131.235,131.255,483000000.0
2009-09-29 16:54:00,131.25,131.28,131.23,131.25,419700000.0
2009-09-29 16:55:00,131.255,131.285,131.255,131.285,324500001.0
2009-09-29 16:56:00,131.28,131.285,131.23,131.26,394700000.0
2009-09-29 16:57:00,131.26,131.27,131.225,131.235,383600000.0
2009-09-29 16:58:00,131.235,131.235,131.2,131.215,321200000.0
2009-09-29 16:59:00,131.215,131.31,131.2,131.3,264800000.0
2009-09-29 17:00:00,131.295,131.315,131.195,131.21,512900000.0
2009-09-29 17:01:00,131.21,131.265,131.2,131.26,313600000.0
2009-09-29 17:02:00,131.26,131.275,131.25,131.26,252400000.0
2009-09-29 17:03:00,131.26,131.275,131.225,131.235,310600000.0
2009-09-29 17:04:00,131.23,131.26,131.21,131.235,307200000.0
2009-09-29 17:05:00,131.23,131.265,131.22,131.255,267900000.0
2009-09-29 17:06:00,131.27,131.305,131.245,131.255,279700000.0
2009-09-29 17:07:00,131.255,131.27,131.225,131.225,284600000.0
2009-09-29 17:08:00,131.225,131.24,131.225,131.24,155500000.0
2009-09-29 17:09:00,131.24,131.24,131.22,131.22,173500000.0
2009-09-29 17:10:00,131.22,131.225,131.21,131.225,285800000.0
2009-09-29 17:11:00,131.225,131.25,131.22,131.24,332200000.0
2009-09-29 17:12:00,131.24,131.285,131.2,131.275,247800000.0
2009-09-29 17:13:00,131.275,131.295,131.26,131.27,359700000.0
2009-09-29 17:14:00,131.27,131.3,131.26,131.295,386600000.0
2009-09-29 17:15:00,131.31,131.315,131.28,131.305,437300000.0
2009-09-29 17:16:00,131.305,131.31,131.285,131.295,228700000.0
2009-09-29 17:17:00,131.295,131.32,131.295,131.32,131200000.0
2009-09-29 17:18:00,131.32,131.32,131.275,131.28,265800000.0
2009-09-29 17:19:00,131.28,131.315,131.28,131.315,319400000.0
2009-09-29 17:20:00,131.315,131.315,131.275,131.29,346700000.0
2009-09-29 17:21:00,131.29,131.35,131.29,131.32,341900000.0
2009-09-29 17:22:00,131.32,131.32,131.28,131.305,438300000.0
2009-09-29 17:23:00,131.305,131.305,131.27,131.295,397400000.0
2009-09-29 17:24:00,131.295,131.315,131.285,131.29,303700000.0
2009-09-29 17:25:00,131.29,131.3,131.225,131.25,477600000.0
2009-09-29 17:26:00,131.25,131.29,131.25,131.29,289800000.0
2009-09-29 17:27:00,131.29,131.29,131.255,131.27,265500000.0
2009-09-29 17:28:00,131.28,131.295,131.265,131.285,272300000.0
2009-09-29 17:29:00,131.285,131.3,131.27,131.28,464100000.0
2009-09-29 17:30:00,131.28,131.295,131.26,131.275,365900000.0
2009-09-29 17:31:00,131.275,131.285,131.25,131.265,327900000.0
2009-09-29 17:32:00,131.27,131.275,131.25,131.265,274700000.0
2009-09-29 17:33:00,131.26,131.27,131.25,131.255,238800000.0
2009-09-29 17:34:00,131.255,131.28,131.25,131.275,303800000.0
2009-09-29 17:35:00,131.275,131.28,131.265,131.27,245900000.0
2009-09-29 17:36:00,131.27,131.29,131.265,131.28,264100000.0
2009-09-29 17:37:00,131.28,131.285,131.25,131.26,316300000.0
2009-09-29 17:38:00,131.26,131.28,131.25,131.255,288800000.0
2009-09-29 17:39:00,131.25,131.255,131.225,131.23,299700000.0
2009-09-29 17:40:00,131.23,131.24,131.215,131.235,353000000.0
2009-09-29 17:41:00,131.23,131.29,131.23,131.255,428900000.0
2009-09-29 17:42:00,131.255,131.28,131.25,131.25,221300000.0
2009-09-29 17:43:00,131.255,131.27,131.245,131.265,296600000.0
2009-09-29 17:44:00,131.265,131.27,131.25,131.255,158000000.0
2009-09-29 17:45:00,131.255,131.275,131.205,131.215,353200000.0
2009-09-29 17:46:00,131.215,131.245,131.205,131.225,456600000.0
2009-09-29 17:47:00,131.23,131.28,131.23,131.255,315600000.0
2009-09-29 17:48:00,131.25,131.27,131.235,131.265,258300000.0
2009-09-29 17:49:00,131.265,131.27,131.23,131.265,311000000.0
2009-09-29 17:50:00,131.265,131.265,131.24,131.26,150200000.0
2009-09-29 17:51:00,131.26,131.26,131.225,131.26,355400000.0
2009-09-29 17:52:00,131.255,131.35,131.255,131.335,601400000.0
2009-09-29 17:53:00,131.335,131.345,131.31,131.325,411600000.0
2009-09-29 17:54:00,131.315,131.365,131.31,131.355,382600000.0
2009-09-29 17:55:00,131.355,131.44,131.355,131.43,467800000.0
2009-09-29 17:56:00,131.43,131.435,131.36,131.415,327600000.0
2009-09-29 17:57:00,131.415,131.495,131.41,131.42,375900000.0
2009-09-29 17:58:00,131.415,131.44,131.355,131.355,527000001.0
2009-09-29 17:59:00,131.355,131.395,131.345,131.35,291300000.0
2009-09-29 18:00:00,131.345,131.37,131.33,131.36,415900000.0
2009-09-29 18:01:00,131.38,131.395,131.365,131.37,374200000.0
2009-09-29 18:02:00,131.38,131.39,131.365,131.365,251700000.0
2009-09-29 18:03:00,131.365,131.365,131.35,131.365,121800000.0
2009-09-29 18:04:00,131.365,131.38,131.325,131.38,242500000.0
2009-09-29 18:05:00,131.38,131.385,131.33,131.34,365500000.0
2009-09-29 18:06:00,131.34,131.4,131.34,131.395,441100000.0
2009-09-29 18:07:00,131.395,131.395,131.345,131.345,284000000.0
2009-09-29 18:08:00,131.355,131.37,131.305,131.315,401400000.0
2009-09-29 18:09:00,131.315,131.355,131.305,131.355,306900000.0
2009-09-29 18:10:00,131.355,131.37,131.33,131.37,283600001.0
2009-09-29 18:11:00,131.375,131.375,131.32,131.345,247100000.0
2009-09-29 18:12:00,131.34,131.35,131.31,131.325,140600000.0
2009-09-29 18:13:00,131.325,131.34,131.305,131.32,428100000.0
2009-09-29 18:14:00,131.315,131.375,131.31,131.365,329600000.0
2009-09-29 18:15:00,131.36,131.36,131.315,131.33,319700000.0
2009-09-29 18:16:00,131.335,131.345,131.3,131.305,329300000.0
2009-09-29 18:17:00,131.3,131.36,131.3,131.335,238800000.0
2009-09-29 18:18:00,131.335,131.34,131.315,131.315,375700000.0
2009-09-29 18:19:00,131.315,131.325,131.3,131.305,250200000.0
2009-09-29 18:20:00,131.315,131.33,131.3,131.3,358700001.0
2009-09-29 18:21:00,131.325,131.33,131.315,131.315,284500000.0
2009-09-29 18:22:00,131.315,131.34,131.295,131.3,334600000.0
2009-09-29 18:23:00,131.3,131.315,131.285,131.295,276600000.0
2009-09-29 18:24:00,131.3,131.335,131.3,131.315,410400001.0
2009-09-29 18:25:00,131.315,131.35,131.315,131.35,243500000.0
2009-09-29 18:26:00,131.35,131.375,131.315,131.375,397000000.0
2009-09-29 18:27:00,131.37,131.375,131.35,131.375,249800000.0
2009-09-29 18:28:00,131.38,131.4,131.365,131.365,272600000.0
2009-09-29 18:29:00,131.37,131.39,131.35,131.37,290700000.0
2009-09-29 18:30:00,131.37,131.415,131.3,131.34,748400001.0
2009-09-29 18:31:00,131.335,131.355,131.315,131.325,331900000.0
2009-09-29 18:32:00,131.325,131.38,131.31,131.38,250000000.0
2009-09-29 18:33:00,131.38,131.44,131.365,131.415,638899999.0
2009-09-29 18:34:00,131.42,131.455,131.375,131.38,553500000.0
2009-09-29 18:35:00,131.39,131.405,131.375,131.38,400300000.0
2009-09-29 18:36:00,131.38,131.39,131.355,131.355,296900000.0
2009-09-29 18:37:00,131.355,131.39,131.355,131.37,251500000.0
2009-09-29 18:38:00,131.37,131.39,131.35,131.35,260800000.0
2009-09-29 18:39:00,131.35,131.375,131.35,131.365,74000000.0
2009-09-29 18:40:00,131.365,131.38,131.365,131.375,172300000.0
2009-09-29 18:41:00,131.375,131.375,131.365,131.365,109200000.0
2009-09-29 18:42:00,131.365,131.4,131.36,131.36,252000000.0
2009-09-29 18:43:00,131.36,131.38,131.355,131.375,178300000.0
2009-09-29 18:44:00,131.365,131.38,131.365,131.38,101100000.0
2009-09-29 18:45:00,131.385,131.39,131.375,131.385,58700000.0
2009-09-29 18:46:00,131.385,131.39,131.37,131.39,320700000.0
2009-09-29 18:47:00,131.38,131.4,131.37,131.4,370500000.0
2009-09-29 18:48:00,131.4,131.445,131.4,131.42,391200000.0
2009-09-29 18:49:00,131.42,131.425,131.4,131.405,308500000.0
2009-09-29 18:50:00,131.4,131.4,131.365,131.385,525000000.0
2009-09-29 18:51:00,131.38,131.43,131.38,131.43,443900000.0
2009-09-29 18:52:00,131.43,131.46,131.415,131.44,372300000.0
2009-09-29 18:53:00,131.44,131.52,131.415,131.485,425400000.0
2009-09-29 18:54:00,131.5,131.525,131.495,131.51,392200000.0
2009-09-29 18:55:00,131.505,131.505,131.47,131.48,245800000.0
2009-09-29 18:56:00,131.475,131.49,131.46,131.48,183500000.0
2009-09-29 18:57:00,131.48,131.51,131.47,131.51,315599999.0
2009-09-29 18:58:00,131.51,131.51,131.455,131.485,369600000.0
2009-09-29 18:59:00,131.485,131.52,131.48,131.505,497800000.0
2009-09-29 19:00:00,131.505,131.525,131.495,131.51,551200000.0
2009-09-29 19:01:00,131.51,131.52,131.505,131.51,258500001.0
2009-09-29 19:02:00,131.505,131.51,131.49,131.5,233600000.0
2009-09-29 19:03:00,131.505,131.53,131.475,131.52,429800000.0
2009-09-29 19:04:00,131.52,131.55,131.495,131.55,463700000.0
2009-09-29 19:05:00,131.55,131.56,131.54,131.545,321000000.0
2009-09-29 19:06:00,131.55,131.555,131.535,131.545,374600000.0
2009-09-29 19:07:00,131.545,131.56,131.545,131.545,264600000.0
2009-09-29 19:08:00,131.545,131.545,131.485,131.49,458100000.0
2009-09-29 19:09:00,131.485,131.53,131.485,131.515,324300000.0
2009-09-29 19:10:00,131.515,131.545,131.515,131.545,225900000.0
2009-09-29 19:11:00,131.545,131.575,131.545,131.565,167400000.0
2009-09-29 19:12:00,131.565,131.565,131.54,131.54,265400000.0
2009-09-29 19:13:00,131.54,131.55,131.52,131.535,223600000.0
2009-09-29 19:14:00,131.535,131.535,131.515,131.525,296100000.0
2009-09-29 19:15:00,131.525,131.535,131.525,131.525,94200000.0
2009-09-29 19:16:00,131.525,131.54,131.51,131.515,313700000.0
2009-09-29 19:17:00,131.515,131.52,131.505,131.51,249500000.0
2009-09-29 19:18:00,131.51,131.51,131.5,131.505,147900000.0
2009-09-29 19:19:00,131.505,131.505,131.49,131.5,189900000.0
2009-09-29 19:20:00,131.5,131.52,131.495,131.515,243100000.0
2009-09-29 19:21:00,131.52,131.55,131.52,131.535,255600000.0
2009-09-29 19:22:00,131.535,131.54,131.53,131.53,35300000.0
2009-09-29 19:23:00,131.53,131.54,131.53,131.54,176000000.0
2009-09-29 19:24:00,131.535,131.54,131.535,131.535,40800000.0
2009-09-29 19:25:00,131.535,131.535,131.5,131.505,145200000.0
2009-09-29 19:26:00,131.505,131.505,131.465,131.47,348700000.0
2009-09-29 19:27:00,131.475,131.475,131.44,131.44,191600000.0
2009-09-29 19:28:00,131.445,131.475,131.445,131.455,331400000.0
2009-09-29 19:29:00,131.455,131.455,131.425,131.43,209600000.0
2009-09-29 19:30:00,131.435,131.44,131.415,131.42,188900000.0
2009-09-29 19:31:00,131.425,131.46,131.425,131.445,223600000.0
2009-09-29 19:32:00,131.435,131.44,131.415,131.415,277900000.0
2009-09-29 19:33:00,131.415,131.43,131.415,131.415,159200000.0
2009-09-29 19:34:00,131.415,131.44,131.415,131.435,181100000.0
2009-09-29 19:35:00,131.435,131.45,131.415,131.425,125200000.0
2009-09-29 19:36:00,131.425,131.425,131.37,131.42,243300000.0
2009-09-29 19:37:00,131.415,131.44,131.415,131.425,156000000.0
2009-09-29 19:38:00,131.425,131.425,131.365,131.4,232900000.0
2009-09-29 19:39:00,131.395,131.425,131.395,131.42,350700000.0
2009-09-29 19:40:00,131.42,131.42,131.34,131.37,413600000.0
2009-09-29 19:41:00,131.365,131.365,131.315,131.315,263200000.0
2009-09-29 19:42:00,131.315,131.32,131.3,131.305,377700000.0
2009-09-29 19:43:00,131.315,131.325,131.305,131.32,210500000.0
2009-09-29 19:44:00,131.32,131.37,131.315,131.37,276600000.0
2009-09-29 19:45:00,131.37,131.4,131.365,131.4,324499999.0
2009-09-29 19:46:00,131.4,131.4,131.35,131.355,145600000.0
2009-09-29 19:47:00,131.355,131.36,131.345,131.345,247500000.0
2009-09-29 19:48:00,131.345,131.345,131.33,131.345,301300000.0
2009-09-29 19:49:00,131.34,131.4,131.335,131.39,280400001.0
2009-09-29 19:50:00,131.39,131.405,131.385,131.405,73600000.0
2009-09-29 19:51:00,131.41,131.41,131.385,131.405,306500000.0
2009-09-29 19:52:00,131.405,131.41,131.385,131.385,262400000.0
2009-09-29 19:53:00,131.385,131.405,131.385,131.405,197600000.0
2009-09-29 19:54:00,131.405,131.415,131.385,131.395,177400000.0
2009-09-29 19:55:00,131.39,131.415,131.385,131.395,454200000.0
2009-09-29 19:56:00,131.395,131.395,131.375,131.375,178700000.0
2009-09-29 19:57:00,131.375,131.415,131.375,131.385,391800000.0
2009-09-29 19:58:00,131.385,131.385,131.375,131.38,83900000.0
2009-09-29 19:59:00,131.38,131.415,131.375,131.415,386400000.0
2009-09-29 20:00:00,131.42,131.45,131.42,131.425,194700000.0
2009-09-29 20:01:00,131.425,131.435,131.425,131.43,97400000.0
2009-09-29 20:02:00,131.43,131.43,131.405,131.405,102300000.0
2009-09-29 20:03:00,131.405,131.425,131.385,131.405,195000000.0
2009-09-29 20:04:00,131.405,131.405,131.38,131.38,117300000.0
2009-09-29 20:05:00,131.38,131.4,131.38,131.395,240800000.0
2009-09-29 20:06:00,131.4,131.4,131.38,131.385,192000000.0
2009-09-29 20:07:00,131.385,131.41,131.385,131.395,252900000.0
2009-09-29 20:08:00,131.395,131.41,131.385,131.405,299900000.0
2009-09-29 20:09:00,131.405,131.405,131.385,131.4,267500000.0
2009-09-29 20:10:00,131.405,131.405,131.385,131.385,159500000.0
2009-09-29 20:11:00,131.385,131.385,131.385,131.385,12000000.0
2009-09-29 20:12:00,131.385,131.385,131.375,131.385,156400000.0
2009-09-29 20:13:00,131.385,131.39,131.385,131.385,99400000.0
2009-09-29 20:14:00,131.385,131.405,131.375,131.4,104300000.0
2009-09-29 20:15:00,131.405,131.41,131.385,131.385,200600000.0
2009-09-29 20:16:00,131.395,131.425,131.39,131.425,222900000.0
2009-09-29 20:17:00,131.43,131.435,131.405,131.42,148200000.0
2009-09-29 20:18:00,131.425,131.45,131.4,131.45,315400000.0
2009-09-29 20:19:00,131.45,131.45,131.42,131.425,161700000.0
2009-09-29 20:20:00,131.43,131.45,131.415,131.44,252400000.0
2009-09-29 20:21:00,131.44,131.455,131.43,131.43,117300000.0
2009-09-29 20:22:00,131.43,131.445,131.43,131.435,141800000.0
2009-09-29 20:23:00,131.43,131.44,131.415,131.425,216300000.0
2009-09-29 20:24:00,131.425,131.425,131.395,131.395,186200000.0
2009-09-29 20:25:00,131.395,131.4,131.39,131.39,22100000.0
2009-09-29 20:26:00,131.39,131.395,131.385,131.385,45900000.0
2009-09-29 20:27:00,131.38,131.41,131.38,131.385,156400000.0
2009-09-29 20:28:00,131.385,131.405,131.385,131.385,268100000.0
2009-09-29 20:29:00,131.395,131.405,131.385,131.385,233600000.0
2009-09-29 20:30:00,131.385,131.39,131.385,131.385,127400000.0
2009-09-29 20:31:00,131.395,131.405,131.395,131.395,40100000.0
2009-09-29 20:32:00,131.405,131.41,131.39,131.405,155200000.0
2009-09-29 20:33:00,131.405,131.405,131.39,131.395,91200000.0
2009-09-29 20:34:00,131.395,131.395,131.385,131.385,68000000.0
2009-09-29 20:35:00,131.385,131.385,131.355,131.36,337600000.0
2009-09-29 20:36:00,131.365,131.375,131.36,131.36,248500000.0
2009-09-29 20:37:00,131.365,131.365,131.355,131.355,129800000.0
2009-09-29 20:38:00,131.355,131.37,131.35,131.35,75000000.0
2009-09-29 20:39:00,131.355,131.37,131.35,131.365,273600000.0
2009-09-29 20:40:00,131.365,131.375,131.36,131.375,49600000.0
2009-09-29 20:41:00,131.375,131.39,131.355,131.355,129700000.0
2009-09-29 20:42:00,131.355,131.37,131.355,131.36,69000000.0
2009-09-29 20:43:00,131.365,131.365,131.35,131.35,106400000.0
2009-09-29 20:44:00,131.35,131.355,131.33,131.345,188000000.0
2009-09-29 20:45:00,131.33,131.34,131.305,131.31,415700000.0
2009-09-29 20:46:00,131.31,131.335,131.305,131.335,86000000.0
2009-09-29 20:47:00,131.335,131.335,131.325,131.325,78900000.0
2009-09-29 20:48:00,131.325,131.33,131.31,131.315,187100000.0
2009-09-29 20:49:00,131.31,131.32,131.295,131.3,171700000.0
2009-09-29 20:50:00,131.3,131.305,131.285,131.305,213700000.0
2009-09-29 20:51:00,131.305,131.315,131.295,131.31,98200000.0
2009-09-29 20:52:00,131.31,131.32,131.285,131.295,180100000.0
2009-09-29 20:53:00,131.295,131.305,131.285,131.305,166800000.0
2009-09-29 20:54:00,131.305,131.315,131.3,131.31,126700000.0
2009-09-29 20:55:00,131.31,131.33,131.3,131.325,253600000.0
2009-09-29 20:56:00,131.325,131.34,131.315,131.33,291000000.0
2009-09-29 20:57:00,131.33,131.36,131.325,131.355,215000000.0
2009-09-29 20:58:00,131.355,131.37,131.35,131.35,166800000.0
2009-09-29 20:59:00,131.35,131.355,131.34,131.35,340300000.0
2009-09-29 21:00:00,131.355,131.4,131.345,131.4,123600000.0
2009-09-29 21:01:00,131.4,131.425,131.39,131.42,333100000.0
2009-09-29 21:02:00,131.42,131.455,131.405,131.405,411100000.0
2009-09-29 21:03:00,131.405,131.415,131.405,131.415,155200000.0
2009-09-29 21:04:00,131.42,131.42,131.405,131.405,220100000.0
2009-09-29 21:05:00,131.405,131.43,131.405,131.43,147500000.0
2009-09-29 21:06:00,131.43,131.475,131.42,131.475,240700000.0
2009-09-29 21:07:00,131.47,131.475,131.455,131.455,131900000.0
2009-09-29 21:08:00,131.455,131.455,131.43,131.43,174600000.0
2009-09-29 21:09:00,131.435,131.445,131.43,131.435,73400000.0
2009-09-29 21:10:00,131.44,131.455,131.43,131.44,196200000.0
2009-09-29 21:11:00,131.44,131.445,131.435,131.445,126900000.0
2009-09-29 21:12:00,131.445,131.45,131.44,131.44,93800000.0
2009-09-29 21:13:00,131.44,131.44,131.4,131.4,147500000.0
2009-09-29 21:14:00,131.4,131.41,131.395,131.405,261800000.0
2009-09-29 21:15:00,131.41,131.415,131.4,131.4,107200000.0
2009-09-29 21:16:00,131.4,131.4,131.395,131.395,104500000.0
2009-09-29 21:17:00,131.395,131.395,131.37,131.39,196400000.0
2009-09-29 21:18:00,131.38,131.405,131.38,131.39,164600000.0
2009-09-29 21:19:00,131.395,131.395,131.36,131.36,179400000.0
2009-09-29 21:20:00,131.36,131.375,131.36,131.365,67300000.0
2009-09-29 21:21:00,131.365,131.405,131.365,131.405,158300000.0
2009-09-29 21:22:00,131.405,131.42,131.395,131.415,177000000.0
2009-09-29 21:23:00,131.42,131.43,131.415,131.43,130300000.0
2009-09-29 21:24:00,131.43,131.44,131.425,131.425,76200000.0
2009-09-29 21:25:00,131.43,131.44,131.415,131.415,186000000.0
2009-09-29 21:26:00,131.415,131.435,131.405,131.43,255600000.0
2009-09-29 21:27:00,131.43,131.435,131.41,131.41,222700000.0
2009-09-29 21:28:00,131.41,131.415,131.4,131.4,103800000.0
2009-09-29 21:29:00,131.395,131.405,131.38,131.4,319600000.0
2009-09-29 21:30:00,131.4,131.425,131.38,131.4,258600000.0
2009-09-29 21:31:00,131.385,131.405,131.37,131.39,523700000.0
2009-09-29 21:32:00,131.385,131.42,131.38,131.42,350300000.0
2009-09-29 21:33:00,131.42,131.445,131.415,131.425,168900000.0
2009-09-29 21:34:00,131.425,131.425,131.415,131.425,100300000.0
2009-09-29 21:35:00,131.42,131.43,131.42,131.43,41000000.0
2009-09-29 21:36:00,131.43,131.44,131.43,131.435,89300000.0
2009-09-29 21:37:00,131.435,131.465,131.435,131.435,193500000.0
2009-09-29 21:38:00,131.435,131.44,131.43,131.435,143500000.0
2009-09-29 21:39:00,131.435,131.46,131.435,131.45,158400000.0
2009-09-29 21:40:00,131.45,131.455,131.45,131.45,18700000.0
2009-09-29 21:41:00,131.45,131.46,131.415,131.445,224600000.0
2009-09-29 21:42:00,131.45,131.45,131.425,131.44,154900000.0
2009-09-29 21:43:00,131.445,131.45,131.435,131.44,101700000.0
2009-09-29 21:44:00,131.44,131.45,131.435,131.44,63300000.0
2009-09-29 21:45:00,131.44,131.455,131.42,131.445,267100000.0
2009-09-29 21:46:00,131.445,131.47,131.445,131.455,280800000.0
2009-09-29 21:47:00,131.455,131.47,131.445,131.45,318300000.0
2009-09-29 21:48:00,131.45,131.455,131.43,131.445,112900000.0
2009-09-29 21:49:00,131.445,131.45,131.435,131.44,99900000.0
2009-09-29 21:50:00,131.44,131.46,131.44,131.445,120100000.0
2009-09-29 21:51:00,131.435,131.455,131.425,131.455,356400000.0
2009-09-29 21:52:00,131.455,131.465,131.435,131.44,161100000.0
2009-09-29 21:53:00,131.445,131.45,131.425,131.44,116000000.0
2009-09-29 21:54:00,131.445,131.465,131.44,131.445,109800000.0
2009-09-29 21:55:00,131.445,131.445,131.435,131.44,54700000.0
2009-09-29 21:56:00,131.44,131.465,131.44,131.465,77000000.0
2009-09-29 21:57:00,131.46,131.475,131.445,131.445,147100000.0
2009-09-29 21:58:00,131.445,131.48,131.445,131.475,229200000.0
2009-09-29 21:59:00,131.48,131.48,131.435,131.45,161600000.0
2009-09-29 22:00:00,131.45,131.45,131.415,131.415,89100000.0
2009-09-29 22:01:00,131.41,131.42,131.41,131.41,54700000.0
2009-09-29 22:02:00,131.41,131.425,131.41,131.425,61400000.0
2009-09-29 22:03:00,131.42,131.42,131.395,131.4,117600000.0
2009-09-29 22:04:00,131.4,131.41,131.4,131.405,91200000.0
2009-09-29 22:05:00,131.405,131.43,131.405,131.42,200300000.0
2009-09-29 22:06:00,131.42,131.43,131.41,131.42,52100000.0
2009-09-29 22:07:00,131.42,131.42,131.405,131.405,91700000.0
2009-09-29 22:08:00,131.405,131.41,131.405,131.405,81700000.0
2009-09-29 22:09:00,131.405,131.405,131.405,131.405,12900000.0
2009-09-29 22:10:00,131.405,131.405,131.405,131.405,22000000.0
2009-09-29 22:11:00,131.405,131.405,131.4,131.405,32700000.0
2009-09-29 22:12:00,131.405,131.405,131.4,131.405,32300000.0
2009-09-29 22:13:00,131.405,131.41,131.405,131.405,49500000.0
2009-09-29 22:14:00,131.405,131.435,131.405,131.43,66400000.0
2009-09-29 22:15:00,131.43,131.435,131.41,131.42,53500000.0
2009-09-29 22:16:00,131.42,131.42,131.42,131.42,13600000.0
2009-09-29 22:17:00,131.425,131.44,131.425,131.43,61400000.0
2009-09-29 22:18:00,131.42,131.435,131.42,131.435,10400000.0
2009-09-29 22:19:00,131.445,131.45,131.425,131.43,42500000.0
2009-09-29 22:20:00,131.42,131.425,131.42,131.425,44400000.0
2009-09-29 22:21:00,131.425,131.435,131.425,131.43,26800000.0
2009-09-29 22:22:00,131.43,131.445,131.405,131.445,38700000.0
2009-09-29 22:23:00,131.435,131.445,131.425,131.435,66400000.0
2009-09-29 22:24:00,131.435,131.435,131.42,131.42,43300000.0
2009-09-29 22:25:00,131.42,131.425,131.41,131.425,74200000.0
2009-09-29 22:26:00,131.42,131.445,131.415,131.445,80000000.0
2009-09-29 22:27:00,131.445,131.45,131.42,131.42,59800000.0
2009-09-29 22:28:00,131.42,131.425,131.4,131.405,46200000.0
2009-09-29 22:29:00,131.405,131.41,131.4,131.405,53400000.0
2009-09-29 22:30:00,131.405,131.42,131.4,131.42,107300000.0
2009-09-29 22:31:00,131.42,131.425,131.42,131.425,57000000.0
2009-09-29 22:32:00,131.435,131.435,131.43,131.43,9600000.0
2009-09-29 22:33:00,131.435,131.435,131.425,131.425,29000000.0
2009-09-29 22:34:00,131.425,131.435,131.42,131.43,48000000.0
2009-09-29 22:35:00,131.43,131.44,131.425,131.425,36100000.0
2009-09-29 22:36:00,131.42,131.45,131.42,131.43,55500000.0
2009-09-29 22:37:00,131.435,131.435,131.425,131.425,59300000.0
2009-09-29 22:38:00,131.43,131.435,131.43,131.43,41200000.0
2009-09-29 22:39:00,131.43,131.43,131.41,131.41,55400000.0
2009-09-29 22:40:00,131.41,131.42,131.405,131.415,47900000.0
2009-09-29 22:41:00,131.415,131.425,131.415,131.42,59100000.0
2009-09-29 22:42:00,131.42,131.425,131.42,131.425,36400000.0
2009-09-29 22:43:00,131.42,131.425,131.42,131.42,21700000.0
2009-09-29 22:44:00,131.42,131.43,131.42,131.42,89100000.0
2009-09-29 22:45:00,131.42,131.425,131.42,131.42,29300000.0
2009-09-29 22:46:00,131.42,131.435,131.42,131.435,48500000.0
2009-09-29 22:47:00,131.44,131.445,131.435,131.435,51200000.0
2009-09-29 22:48:00,131.44,131.445,131.425,131.425,77700000.0
2009-09-29 22:49:00,131.425,131.435,131.42,131.435,47500000.0
2009-09-29 22:50:00,131.435,131.445,131.42,131.43,93700000.0
2009-09-29 22:51:00,131.425,131.43,131.42,131.425,47500000.0
2009-09-29 22:52:00,131.43,131.435,131.39,131.405,64900000.0
2009-09-29 22:53:00,131.41,131.41,131.395,131.395,109400000.0
2009-09-29 22:54:00,131.395,131.395,131.37,131.375,108400000.0
2009-09-29 22:55:00,131.375,131.375,131.35,131.36,85200000.0
2009-09-29 22:56:00,131.365,131.38,131.36,131.37,152300000.0
2009-09-29 22:57:00,131.37,131.375,131.37,131.37,40500000.0
2009-09-29 22:58:00,131.37,131.375,131.37,131.375,34700000.0
2009-09-29 22:59:00,131.375,131.41,131.365,131.385,94700000.0
2009-09-29 23:00:00,131.385,131.43,131.385,131.385,26800000.0
2009-09-29 23:01:00,131.36,131.385,131.36,131.385,26000000.0
2009-09-29 23:02:00,131.385,131.385,131.385,131.385,3300000.0
2009-09-29 23:03:00,131.385,131.4,131.375,131.385,92400000.0
2009-09-29 23:04:00,131.385,131.385,131.38,131.38,14500000.0
2009-09-29 23:05:00,131.38,131.4,131.38,131.4,23000000.0
2009-09-29 23:06:00,131.385,131.4,131.38,131.385,46200000.0
2009-09-29 23:07:00,131.385,131.395,131.385,131.395,28000000.0
2009-09-29 23:08:00,131.395,131.405,131.395,131.4,65000000.0
2009-09-29 23:09:00,131.4,131.41,131.4,131.41,55000000.0
2009-09-29 23:10:00,131.41,131.41,131.39,131.39,32700000.0
2009-09-29 23:11:00,131.39,131.405,131.34,131.345,102900000.0
2009-09-29 23:12:00,131.35,131.365,131.33,131.36,52500000.0
2009-09-29 23:13:00,131.365,131.38,131.345,131.365,20500000.0
2009-09-29 23:14:00,131.375,131.385,131.34,131.345,44200000.0
2009-09-29 23:15:00,131.355,131.36,131.35,131.36,10000000.0
2009-09-29 23:16:00,131.36,131.365,131.35,131.365,26500000.0
2009-09-29 23:17:00,131.36,131.375,131.35,131.375,57600000.0
2009-09-29 23:18:00,131.37,131.385,131.36,131.385,39100000.0
2009-09-29 23:19:00,131.385,131.395,131.365,131.37,49800000.0
2009-09-29 23:20:00,131.37,131.375,131.365,131.365,26300000.0
2009-09-29 23:21:00,131.37,131.37,131.365,131.37,50000000.0
2009-09-29 23:22:00,131.37,131.37,131.37,131.37,82400000.0
2009-09-29 23:23:00,131.37,131.4,131.37,131.4,112800000.0
2009-09-29 23:24:00,131.39,131.4,131.38,131.38,12200000.0
2009-09-29 23:25:00,131.38,131.38,131.36,131.37,71300000.0
2009-09-29 23:26:00,131.37,131.375,131.365,131.375,20800000.0
2009-09-29 23:27:00,131.385,131.385,131.38,131.385,14000000.0
2009-09-29 23:28:00,131.385,131.385,131.37,131.37,12600000.0
2009-09-29 23:29:00,131.37,131.37,131.365,131.365,2000000.0
2009-09-29 23:30:00,131.365,131.405,131.36,131.405,45500000.0
2009-09-29 23:31:00,131.405,131.405,131.385,131.405,9500000.0
2009-09-29 23:32:00,131.4,131.4,131.4,131.4,10200000.0
2009-09-29 23:33:00,131.4,131.405,131.4,131.405,28100000.0
2009-09-29 23:34:00,131.405,131.405,131.395,131.405,26600000.0
2009-09-29 23:35:00,131.405,131.41,131.4,131.41,75900000.0
2009-09-29 23:36:00,131.41,131.41,131.405,131.41,18300000.0
2009-09-29 23:37:00,131.41,131.41,131.4,131.4,11200000.0
2009-09-29 23:38:00,131.41,131.42,131.41,131.42,4000000.0
2009-09-29 23:39:00,131.395,131.41,131.38,131.38,12200000.0
2009-09-29 23:40:00,131.38,131.385,131.38,131.38,38000000.0
2009-09-29 23:41:00,131.38,131.385,131.38,131.385,17600000.0
2009-09-29 23:42:00,131.38,131.385,131.38,131.385,25400000.0
2009-09-29 23:43:00,131.38,131.385,131.38,131.385,19000000.0
2009-09-29 23:44:00,131.39,131.43,131.39,131.41,27900000.0
2009-09-29 23:45:00,131.42,131.42,131.415,131.415,3000000.0
2009-09-29 23:46:00,131.405,131.43,131.405,131.41,33300000.0
2009-09-29 23:47:00,131.41,131.435,131.41,131.435,26200000.0
2009-09-29 23:48:00,131.44,131.44,131.42,131.44,33900000.0
2009-09-29 23:49:00,131.435,131.44,131.435,131.435,3000000.0
2009-09-29 23:50:00,131.43,131.445,131.43,131.445,5900000.0
2009-09-29 23:51:00,131.445,131.445,131.445,131.445,2000000.0
2009-09-29 23:52:00,131.445,131.445,131.445,131.445,2000000.0
2009-09-29 23:53:00,131.435,131.435,131.435,131.435,20100000.0
2009-09-29 23:54:00,131.435,131.44,131.43,131.435,37800000.0
2009-09-29 23:55:00,131.445,131.45,131.445,131.45,17500000.0
2009-09-29 23:56:00,131.445,131.445,131.425,131.435,40600000.0
2009-09-29 23:57:00,131.43,131.43,131.43,131.43,3500000.0
2009-09-29 23:58:00,131.435,131.44,131.435,131.44,2000000.0
2009-09-29 23:59:00,131.435,131.465,131.43,131.45,44000000.0
2009-09-30 00:00:00,131.45,131.475,131.44,131.44,107100000.0
2009-09-30 00:01:00,131.435,131.44,131.43,131.435,31200000.0
2009-09-30 00:02:00,131.445,131.465,131.445,131.465,10400000.0
2009-09-30 00:03:00,131.465,131.47,131.44,131.44,31800000.0
2009-09-30 00:04:00,131.433,131.433,131.428,131.431,60100000.0
2009-09-30 00:05:00,131.43,131.485,131.43,131.475,60100000.0
2009-09-30 00:06:00,131.475,131.485,131.475,131.475,41200000.0
2009-09-30 00:07:00,131.47,131.475,131.465,131.465,30200000.0
2009-09-30 00:08:00,131.46,131.46,131.455,131.455,9200000.0
2009-09-30 00:09:00,131.455,131.46,131.455,131.46,4200000.0
2009-09-30 00:10:00,131.465,131.465,131.455,131.455,6100000.0
2009-09-30 00:11:00,131.45,131.45,131.45,131.45,16300000.0
2009-09-30 00:12:00,131.448,131.45,131.448,131.448,9800000.0
2009-09-30 00:13:00,131.45,131.45,131.45,131.45,9800000.0
2009-09-30 00:14:00,131.45,131.45,131.44,131.45,25600000.0
2009-09-30 00:15:00,131.45,131.455,131.45,131.455,7500000.0
2009-09-30 00:16:00,131.46,131.47,131.46,131.465,15300000.0
2009-09-30 00:17:00,131.465,131.475,131.46,131.465,40100000.0
2009-09-30 00:18:00,131.46,131.47,131.425,131.46,100300000.0
2009-09-30 00:19:00,131.46,131.46,131.435,131.455,35400000.0
2009-09-30 00:20:00,131.45,131.45,131.425,131.43,46600000.0
2009-09-30 00:21:00,131.44,131.46,131.43,131.45,28200000.0
2009-09-30 00:22:00,131.445,131.445,131.445,131.445,3100000.0
2009-09-30 00:23:00,131.445,131.45,131.445,131.45,8600000.0
2009-09-30 00:24:00,131.445,131.445,131.445,131.445,4800000.0
2009-09-30 00:25:00,131.445,131.445,131.43,131.435,8200000.0
2009-09-30 00:26:00,131.43,131.43,131.42,131.425,28200000.0
2009-09-30 00:27:00,131.43,131.44,131.43,131.435,7200000.0
2009-09-30 00:28:00,131.435,131.445,131.435,131.445,12200000.0
2009-09-30 00:29:00,131.445,131.45,131.44,131.45,8200000.0
2009-09-30 00:30:00,131.44,131.455,131.44,131.455,19800000.0
2009-09-30 00:31:00,131.445,131.445,131.445,131.445,7200000.0
2009-09-30 00:32:00,131.445,131.455,131.445,131.455,9000000.0
2009-09-30 00:33:00,131.455,131.465,131.45,131.45,19400000.0
2009-09-30 00:34:00,131.455,131.46,131.455,131.46,5300000.0
2009-09-30 00:35:00,131.46,131.46,131.46,131.46,40400000.0
2009-09-30 00:36:00,131.46,131.465,131.46,131.46,23500000.0
2009-09-30 00:37:00,131.465,131.475,131.46,131.47,63200000.0
2009-09-30 00:38:00,131.47,131.475,131.465,131.465,18100000.0
2009-09-30 00:39:00,131.47,131.48,131.47,131.475,45400000.0
2009-09-30 00:40:00,131.48,131.48,131.46,131.46,44500000.0
2009-09-30 00:41:00,131.455,131.46,131.455,131.46,17800000.0
2009-09-30 00:42:00,131.46,131.46,131.435,131.435,36700000.0
2009-09-30 00:43:00,131.435,131.435,131.43,131.435,24500000.0
2009-09-30 00:44:00,131.435,131.45,131.435,131.44,40200000.0
2009-09-30 00:45:00,131.445,131.475,131.445,131.47,85000000.0
2009-09-30 00:46:00,131.465,131.465,131.445,131.45,21700000.0
2009-09-30 00:47:00,131.45,131.46,131.45,131.45,20600000.0
2009-09-30 00:48:00,131.455,131.47,131.455,131.47,41200000.0
2009-09-30 00:49:00,131.455,131.46,131.43,131.45,54200000.0
2009-09-30 00:50:00,131.455,131.46,131.445,131.45,112800000.0
2009-09-30 00:51:00,131.45,131.45,131.44,131.44,62600000.0
2009-09-30 00:52:00,131.44,131.455,131.44,131.455,80900000.0
2009-09-30 00:53:00,131.46,131.495,131.46,131.48,122600000.0
2009-09-30 00:54:00,131.485,131.51,131.48,131.485,63900000.0
2009-09-30 00:55:00,131.51,131.515,131.51,131.515,13000000.0
2009-09-30 00:56:00,131.515,131.545,131.515,131.535,86500000.0
2009-09-30 00:57:00,131.54,131.555,131.535,131.535,90200000.0
2009-09-30 00:58:00,131.53,131.54,131.485,131.49,132000000.0
2009-09-30 00:59:00,131.49,131.49,131.46,131.465,80600000.0
2009-09-30 01:00:00,131.465,131.465,131.41,131.43,132500000.0
2009-09-30 01:01:00,131.44,131.455,131.42,131.44,39200000.0
2009-09-30 01:02:00,131.45,131.45,131.375,131.38,195700000.0
2009-09-30 01:03:00,131.38,131.4,131.37,131.38,172800000.0
2009-09-30 01:04:00,131.38,131.405,131.38,131.395,217200000.0
2009-09-30 01:05:00,131.395,131.41,131.39,131.39,171000000.0
2009-09-30 01:06:00,131.39,131.41,131.385,131.41,67400000.0
2009-09-30 01:07:00,131.42,131.465,131.42,131.44,149900000.0
2009-09-30 01:08:00,131.435,131.445,131.425,131.43,120400000.0
2009-09-30 01:09:00,131.425,131.44,131.425,131.44,95900000.0
2009-09-30 01:10:00,131.435,131.47,131.435,131.465,102800000.0
2009-09-30 01:11:00,131.465,131.495,131.465,131.49,42600000.0
2009-09-30 01:12:00,131.485,131.49,131.46,131.46,92200000.0
2009-09-30 01:13:00,131.46,131.47,131.46,131.47,111200000.0
2009-09-30 01:14:00,131.47,131.535,131.46,131.535,151900000.0
2009-09-30 01:15:00,131.535,131.535,131.52,131.53,158000000.0
2009-09-30 01:16:00,131.52,131.52,131.5,131.51,160500000.0
2009-09-30 01:17:00,131.505,131.505,131.495,131.495,89100000.0
2009-09-30 01:18:00,131.495,131.535,131.495,131.53,232800000.0
2009-09-30 01:19:00,131.53,131.535,131.525,131.525,83300000.0
2009-09-30 01:20:00,131.53,131.53,131.515,131.515,102900000.0
2009-09-30 01:21:00,131.515,131.515,131.51,131.51,74600000.0
2009-09-30 01:22:00,131.51,131.515,131.505,131.505,86100000.0
2009-09-30 01:23:00,131.5,131.515,131.49,131.515,115600000.0
2009-09-30 01:24:00,131.515,131.515,131.485,131.505,85000000.0
2009-09-30 01:25:00,131.505,131.52,131.505,131.515,134200000.0
2009-09-30 01:26:00,131.515,131.52,131.5,131.505,117900000.0
2009-09-30 01:27:00,131.505,131.515,131.505,131.505,51100000.0
2009-09-30 01:28:00,131.51,131.525,131.505,131.525,100400000.0
2009-09-30 01:29:00,131.52,131.525,131.515,131.52,63200000.0
2009-09-30 01:30:00,131.52,131.53,131.51,131.525,88500000.0
2009-09-30 01:31:00,131.525,131.58,131.525,131.555,259900000.0
2009-09-30 01:32:00,131.555,131.56,131.555,131.56,134100000.0
2009-09-30 01:33:00,131.56,131.56,131.54,131.55,163800000.0
2009-09-30 01:34:00,131.55,131.565,131.545,131.55,124300000.0
2009-09-30 01:35:00,131.55,131.555,131.535,131.55,163700000.0
2009-09-30 01:36:00,131.55,131.55,131.535,131.535,126500000.0
2009-09-30 01:37:00,131.53,131.535,131.525,131.525,47800000.0
2009-09-30 01:38:00,131.525,131.525,131.495,131.5,189400000.0
2009-09-30 01:39:00,131.5,131.515,131.495,131.495,208700000.0
2009-09-30 01:40:00,131.495,131.52,131.495,131.505,216400000.0
2009-09-30 01:41:00,131.51,131.515,131.5,131.51,67100000.0
2009-09-30 01:42:00,131.51,131.515,131.505,131.505,110900000.0
2009-09-30 01:43:00,131.505,131.505,131.47,131.485,183600000.0
2009-09-30 01:44:00,131.5,131.51,131.495,131.495,105600000.0
2009-09-30 01:45:00,131.5,131.51,131.495,131.505,62700000.0
2009-09-30 01:46:00,131.505,131.515,131.485,131.485,82100000.0
2009-09-30 01:47:00,131.485,131.505,131.435,131.485,181000000.0
2009-09-30 01:48:00,131.485,131.51,131.47,131.495,168700000.0
2009-09-30 01:49:00,131.49,131.5,131.47,131.485,56800000.0
2009-09-30 01:50:00,131.485,131.505,131.475,131.505,81100000.0
2009-09-30 01:51:00,131.5,131.555,131.5,131.555,318400000.0
2009-09-30 01:52:00,131.575,131.575,131.555,131.56,149900000.0
2009-09-30 01:53:00,131.575,131.64,131.575,131.58,421300001.0
2009-09-30 01:54:00,131.58,131.605,131.57,131.585,225200000.0
2009-09-30 01:55:00,131.585,131.65,131.58,131.635,149600000.0
2009-09-30 01:56:00,131.635,131.665,131.61,131.65,130800000.0
2009-09-30 01:57:00,131.635,131.635,131.61,131.62,214800000.0
2009-09-30 01:58:00,131.62,131.635,131.62,131.63,117600000.0
2009-09-30 01:59:00,131.63,131.69,131.62,131.69,192100000.0
2009-09-30 02:00:00,131.685,131.695,131.655,131.66,197200000.0
2009-09-30 02:01:00,131.655,131.655,131.61,131.635,182300000.0
2009-09-30 02:02:00,131.635,131.64,131.6,131.61,131400000.0
2009-09-30 02:03:00,131.61,131.615,131.595,131.6,112300000.0
2009-09-30 02:04:00,131.6,131.635,131.595,131.63,155300000.0
2009-09-30 02:05:00,131.635,131.68,131.62,131.68,158100000.0
2009-09-30 02:06:00,131.68,131.69,131.65,131.65,211800000.0
2009-09-30 02:07:00,131.65,131.725,131.635,131.72,250800000.0
2009-09-30 02:08:00,131.735,131.735,131.66,131.665,270900000.0
2009-09-30 02:09:00,131.665,131.665,131.645,131.65,161500000.0
2009-09-30 02:10:00,131.65,131.655,131.64,131.645,39600000.0
2009-09-30 02:11:00,131.65,131.695,131.65,131.68,168900000.0
2009-09-30 02:12:00,131.68,131.75,131.68,131.745,172700000.0
2009-09-30 02:13:00,131.755,131.825,131.75,131.815,263200000.0
2009-09-30 02:14:00,131.81,131.845,131.765,131.77,216500000.0
2009-09-30 02:15:00,131.775,131.83,131.765,131.815,234900000.0
2009-09-30 02:16:00,131.83,131.91,131.83,131.89,320600000.0
2009-09-30 02:17:00,131.895,131.905,131.855,131.855,248500000.0
2009-09-30 02:18:00,131.85,131.85,131.8,131.815,342400000.0
2009-09-30 02:19:00,131.82,131.85,131.815,131.835,406700000.0
2009-09-30 02:20:00,131.835,131.85,131.815,131.82,436400000.0
2009-09-30 02:21:00,131.82,131.89,131.82,131.87,327400000.0
2009-09-30 02:22:00,131.86,131.86,131.795,131.805,241900000.0
2009-09-30 02:23:00,131.81,131.815,131.795,131.805,220200000.0
2009-09-30 02:24:00,131.81,131.825,131.795,131.82,240400000.0
2009-09-30 02:25:00,131.825,131.945,131.825,131.945,361000000.0
2009-09-30 02:26:00,131.95,131.955,131.91,131.93,259700000.0
2009-09-30 02:27:00,131.93,131.94,131.89,131.905,261600000.0
2009-09-30 02:28:00,131.9,131.93,131.9,131.93,158200000.0
2009-09-30 02:29:00,131.93,131.975,131.93,131.97,272200000.0
2009-09-30 02:30:00,131.975,132.02,131.96,131.96,260100000.0
2009-09-30 02:31:00,131.96,131.96,131.905,131.93,231600000.0
2009-09-30 02:32:00,131.93,131.94,131.89,131.91,286000000.0
2009-09-30 02:33:00,131.91,131.91,131.865,131.905,164900000.0
2009-09-30 02:34:00,131.905,131.905,131.855,131.855,206000000.0
2009-09-30 02:35:00,131.855,131.87,131.855,131.855,197400000.0
2009-09-30 02:36:00,131.855,131.855,131.78,131.78,303600000.0
2009-09-30 02:37:00,131.78,131.805,131.765,131.765,338600000.0
2009-09-30 02:38:00,131.765,131.815,131.765,131.79,227300000.0
2009-09-30 02:39:00,131.79,131.8,131.785,131.795,119400000.0
2009-09-30 02:40:00,131.795,131.81,131.775,131.785,219200000.0
2009-09-30 02:41:00,131.785,131.795,131.74,131.75,226600000.0
2009-09-30 02:42:00,131.75,131.765,131.74,131.755,220400000.0
2009-09-30 02:43:00,131.755,131.755,131.69,131.7,267500000.0
2009-09-30 02:44:00,131.7,131.715,131.64,131.665,253000000.0
2009-09-30 02:45:00,131.665,131.73,131.655,131.71,356600000.0
2009-09-30 02:46:00,131.69,131.69,131.58,131.61,388000000.0
2009-09-30 02:47:00,131.61,131.665,131.6,131.6,264000000.0
2009-09-30 02:48:00,131.6,131.635,131.6,131.625,284900000.0
2009-09-30 02:49:00,131.625,131.625,131.53,131.605,340300000.0
2009-09-30 02:50:00,131.605,131.615,131.56,131.56,255600000.0
2009-09-30 02:51:00,131.56,131.59,131.56,131.58,212400000.0
2009-09-30 02:52:00,131.59,131.615,131.59,131.61,197800000.0
2009-09-30 02:53:00,131.61,131.665,131.605,131.645,247100000.0
2009-09-30 02:54:00,131.64,131.645,131.58,131.615,417400000.0
2009-09-30 02:55:00,131.615,131.675,131.6,131.66,369200000.0
2009-09-30 02:56:00,131.66,131.66,131.62,131.635,217100000.0
2009-09-30 02:57:00,131.63,131.63,131.555,131.565,347100000.0
2009-09-30 02:58:00,131.57,131.57,131.455,131.455,332100000.0
2009-09-30 02:59:00,131.465,131.55,131.465,131.545,422400000.0
2009-09-30 03:00:00,131.545,131.595,131.545,131.595,334900000.0
2009-09-30 03:01:00,131.59,131.6,131.575,131.58,225400000.0
2009-09-30 03:02:00,131.575,131.575,131.55,131.575,218200000.0
2009-09-30 03:03:00,131.575,131.665,131.575,131.635,374400000.0
2009-09-30 03:04:00,131.635,131.64,131.625,131.635,164300000.0
2009-09-30 03:05:00,131.625,131.63,131.585,131.6,259400000.0
2009-09-30 03:06:00,131.595,131.6,131.575,131.58,250800000.0
2009-09-30 03:07:00,131.58,131.585,131.465,131.495,340000000.0
2009-09-30 03:08:00,131.5,131.535,131.43,131.43,468300000.0
2009-09-30 03:09:00,131.425,131.435,131.255,131.26,504519999.0
2009-09-30 03:10:00,131.265,131.315,131.245,131.25,449800000.0
2009-09-30 03:11:00,131.25,131.32,131.25,131.315,361500000.0
2009-09-30 03:12:00,131.315,131.355,131.265,131.305,394800000.0
2009-09-30 03:13:00,131.305,131.32,131.275,131.315,287700000.0
2009-09-30 03:14:00,131.315,131.315,131.24,131.275,203900000.0
2009-09-30 03:15:00,131.27,131.33,131.265,131.32,180800000.0
2009-09-30 03:16:00,131.32,131.355,131.32,131.335,168100000.0
2009-09-30 03:17:00,131.335,131.35,131.3,131.315,321300000.0
2009-09-30 03:18:00,131.31,131.32,131.27,131.31,295400000.0
2009-09-30 03:19:00,131.31,131.31,131.265,131.275,251700000.0
2009-09-30 03:20:00,131.275,131.29,131.255,131.26,138000000.0
2009-09-30 03:21:00,131.26,131.28,131.26,131.27,204300000.0
2009-09-30 03:22:00,131.27,131.27,131.19,131.205,358600000.0
2009-09-30 03:23:00,131.205,131.205,131.12,131.2,280000000.0
2009-09-30 03:24:00,131.19,131.33,131.185,131.33,303200000.0
2009-09-30 03:25:00,131.325,131.36,131.3,131.33,393800000.0
2009-09-30 03:26:00,131.335,131.375,131.33,131.36,275800000.0
2009-09-30 03:27:00,131.355,131.355,131.3,131.345,186900000.0
2009-09-30 03:28:00,131.345,131.375,131.33,131.33,162800000.0
2009-09-30 03:29:00,131.33,131.355,131.31,131.34,269000000.0
2009-09-30 03:30:00,131.34,131.465,131.34,131.405,345300000.0
2009-09-30 03:31:00,131.41,131.41,131.345,131.36,301700000.0
2009-09-30 03:32:00,131.36,131.385,131.325,131.325,180800000.0
2009-09-30 03:33:00,131.325,131.365,131.3,131.365,198000000.0
2009-09-30 03:34:00,131.38,131.455,131.355,131.435,193400000.0
2009-09-30 03:35:00,131.435,131.47,131.42,131.44,221100000.0
2009-09-30 03:36:00,131.445,131.495,131.42,131.465,209500000.0
2009-09-30 03:37:00,131.465,131.54,131.46,131.525,212800000.0
2009-09-30 03:38:00,131.525,131.54,131.505,131.51,212500000.0
2009-09-30 03:39:00,131.51,131.52,131.48,131.485,302800000.0
2009-09-30 03:40:00,131.52,131.555,131.51,131.53,178800000.0
2009-09-30 03:41:00,131.53,131.53,131.5,131.51,99800000.0
2009-09-30 03:42:00,131.51,131.515,131.47,131.49,83300000.0
2009-09-30 03:43:00,131.49,131.495,131.46,131.465,107800000.0
2009-09-30 03:44:00,131.46,131.465,131.43,131.44,184800000.0
2009-09-30 03:45:00,131.415,131.43,131.355,131.385,274800000.0
2009-09-30 03:46:00,131.39,131.39,131.335,131.335,286600000.0
2009-09-30 03:47:00,131.335,131.375,131.325,131.37,114600000.0
2009-09-30 03:48:00,131.37,131.4,131.35,131.39,117300000.0
2009-09-30 03:49:00,131.385,131.4,131.375,131.38,245800000.0
2009-09-30 03:50:00,131.38,131.39,131.355,131.39,296900000.0
2009-09-30 03:51:00,131.385,131.42,131.38,131.385,375000000.0
2009-09-30 03:52:00,131.385,131.395,131.345,131.345,275800000.0
2009-09-30 03:53:00,131.34,131.345,131.28,131.285,223100000.0
2009-09-30 03:54:00,131.285,131.325,131.26,131.325,277400000.0
2009-09-30 03:55:00,131.32,131.345,131.295,131.315,280400000.0
2009-09-30 03:56:00,131.315,131.35,131.305,131.32,275400000.0
2009-09-30 03:57:00,131.31,131.335,131.305,131.315,248300000.0
2009-09-30 03:58:00,131.315,131.325,131.305,131.305,126500000.0
2009-09-30 03:59:00,131.305,131.32,131.265,131.28,228500000.0
2009-09-30 04:00:00,131.28,131.325,131.275,131.28,195100000.0
2009-09-30 04:01:00,131.285,131.33,131.26,131.32,197400000.0
2009-09-30 04:02:00,131.32,131.335,131.315,131.315,178100000.0
2009-09-30 04:03:00,131.315,131.315,131.25,131.25,296900000.0
2009-09-30 04:04:00,131.255,131.3,131.25,131.285,276800000.0
2009-09-30 04:05:00,131.285,131.3,131.26,131.285,429300000.0
2009-09-30 04:06:00,131.285,131.29,131.275,131.275,87600000.0
2009-09-30 04:07:00,131.275,131.295,131.27,131.29,274000000.0
2009-09-30 04:08:00,131.29,131.3,131.27,131.285,213200000.0
2009-09-30 04:09:00,131.275,131.305,131.275,131.28,149200000.0
2009-09-30 04:10:00,131.285,131.3,131.275,131.29,241500000.0
2009-09-30 04:11:00,131.29,131.33,131.275,131.325,251700000.0
2009-09-30 04:12:00,131.325,131.365,131.32,131.355,206600000.0
2009-09-30 04:13:00,131.355,131.395,131.35,131.365,415100000.0
2009-09-30 04:14:00,131.365,131.415,131.345,131.345,488700000.0
2009-09-30 04:15:00,131.345,131.38,131.335,131.38,409300000.0
2009-09-30 04:16:00,131.385,131.39,131.37,131.39,226200000.0
2009-09-30 04:17:00,131.39,131.395,131.35,131.35,366000000.0
2009-09-30 04:18:00,131.35,131.365,131.335,131.355,309200000.0
2009-09-30 04:19:00,131.36,131.36,131.335,131.335,135100000.0
2009-09-30 04:20:00,131.34,131.345,131.295,131.295,313800000.0
2009-09-30 04:21:00,131.295,131.295,131.255,131.275,193000000.0
2009-09-30 04:22:00,131.275,131.29,131.265,131.28,128400000.0
2009-09-30 04:23:00,131.275,131.28,131.265,131.265,109400000.0
2009-09-30 04:24:00,131.27,131.295,131.255,131.285,219200000.0
2009-09-30 04:25:00,131.285,131.285,131.25,131.265,156500000.0
2009-09-30 04:26:00,131.265,131.29,131.265,131.275,272100000.0
2009-09-30 04:27:00,131.275,131.285,131.265,131.285,203300000.0
2009-09-30 04:28:00,131.28,131.285,131.265,131.27,168500000.0
2009-09-30 04:29:00,131.275,131.29,131.27,131.29,190300000.0
2009-09-30 04:30:00,131.29,131.345,131.285,131.33,196700000.0
2009-09-30 04:31:00,131.33,131.345,131.325,131.325,205600000.0
2009-09-30 04:32:00,131.325,131.34,131.295,131.305,294600000.0
2009-09-30 04:33:00,131.305,131.315,131.28,131.295,289800000.0
2009-09-30 04:34:00,131.295,131.295,131.27,131.28,232200000.0
2009-09-30 04:35:00,131.295,131.3,131.28,131.3,312200000.0
2009-09-30 04:36:00,131.3,131.315,131.27,131.275,144900000.0
2009-09-30 04:37:00,131.27,131.27,131.26,131.27,185900000.0
2009-09-30 04:38:00,131.265,131.28,131.26,131.26,179900000.0
2009-09-30 04:39:00,131.26,131.265,131.205,131.205,390900000.0
2009-09-30 04:40:00,131.205,131.21,131.18,131.195,250100000.0
2009-09-30 04:41:00,131.2,131.215,131.175,131.185,388900000.0
2009-09-30 04:42:00,131.185,131.21,131.165,131.205,239500000.0
2009-09-30 04:43:00,131.205,131.21,131.16,131.185,333200000.0
2009-09-30 04:44:00,131.185,131.185,131.16,131.16,113000000.0
2009-09-30 04:45:00,131.16,131.235,131.16,131.235,535400000.0
2009-09-30 04:46:00,131.235,131.235,131.225,131.225,176300000.0
2009-09-30 04:47:00,131.225,131.24,131.22,131.23,162400000.0
2009-09-30 04:48:00,131.225,131.3,131.22,131.3,146300000.0
2009-09-30 04:49:00,131.3,131.305,131.255,131.255,123800000.0
2009-09-30 04:50:00,131.255,131.275,131.245,131.25,194300000.0
2009-09-30 04:51:00,131.25,131.255,131.245,131.25,97000000.0
2009-09-30 04:52:00,131.25,131.255,131.235,131.245,377100000.0
2009-09-30 04:53:00,131.245,131.25,131.245,131.245,89500000.0
2009-09-30 04:54:00,131.245,131.3,131.245,131.29,272700000.0
2009-09-30 04:55:00,131.29,131.3,131.275,131.295,159500000.0
2009-09-30 04:56:00,131.295,131.295,131.225,131.24,200500000.0
2009-09-30 04:57:00,131.24,131.25,131.23,131.245,380500000.0
2009-09-30 04:58:00,131.235,131.24,131.23,131.23,135800000.0
2009-09-30 04:59:00,131.23,131.235,131.19,131.195,348200000.0
2009-09-30 05:00:00,131.195,131.205,131.185,131.195,211200000.0
2009-09-30 05:01:00,131.195,131.22,131.185,131.185,147400000.0
2009-09-30 05:02:00,131.185,131.205,131.17,131.2,240100000.0
2009-09-30 05:03:00,131.205,131.23,131.195,131.23,271000000.0
2009-09-30 05:04:00,131.23,131.255,131.23,131.235,146700000.0
2009-09-30 05:05:00,131.235,131.25,131.225,131.25,185100000.0
2009-09-30 05:06:00,131.25,131.275,131.25,131.27,76800000.0
2009-09-30 05:07:00,131.27,131.295,131.265,131.28,133000000.0
2009-09-30 05:08:00,131.275,131.275,131.25,131.255,264500000.0
2009-09-30 05:09:00,131.26,131.26,131.215,131.22,243900000.0
2009-09-30 05:10:00,131.22,131.24,131.215,131.23,203600000.0
2009-09-30 05:11:00,131.23,131.245,131.215,131.235,204300000.0
2009-09-30 05:12:00,131.23,131.23,131.215,131.23,180200000.0
2009-09-30 05:13:00,131.23,131.24,131.23,131.24,36500000.0
2009-09-30 05:14:00,131.24,131.24,131.2,131.21,158700000.0
2009-09-30 05:15:00,131.21,131.225,131.205,131.22,100600000.0
2009-09-30 05:16:00,131.22,131.24,131.22,131.225,77200000.0
2009-09-30 05:17:00,131.225,131.235,131.19,131.23,156100000.0
2009-09-30 05:18:00,131.225,131.225,131.195,131.195,134000000.0
2009-09-30 05:19:00,131.195,131.225,131.19,131.22,139100000.0
2009-09-30 05:20:00,131.225,131.23,131.21,131.225,92000000.0
2009-09-30 05:21:00,131.235,131.265,131.235,131.265,74300000.0
2009-09-30 05:22:00,131.26,131.27,131.25,131.265,93600000.0
2009-09-30 05:23:00,131.265,131.285,131.255,131.27,150700000.0
2009-09-30 05:24:00,131.275,131.275,131.255,131.255,37800000.0
2009-09-30 05:25:00,131.255,131.255,131.235,131.24,68000000.0
2009-09-30 05:26:00,131.24,131.245,131.235,131.24,113600000.0
2009-09-30 05:27:00,131.245,131.245,131.235,131.245,113200000.0
2009-09-30 05:28:00,131.245,131.245,131.235,131.235,45100000.0
2009-09-30 05:29:00,131.235,131.24,131.235,131.235,95200000.0
2009-09-30 05:30:00,131.24,131.245,131.235,131.245,117700000.0
2009-09-30 05:31:00,131.245,131.255,131.235,131.24,117400000.0
2009-09-30 05:32:00,131.24,131.26,131.235,131.24,183800000.0
2009-09-30 05:33:00,131.25,131.265,131.23,131.24,277100000.0
2009-09-30 05:34:00,131.24,131.245,131.225,131.235,67900000.0
2009-09-30 05:35:00,131.235,131.245,131.215,131.215,216200000.0
2009-09-30 05:36:00,131.225,131.235,131.215,131.23,234300000.0
2009-09-30 05:37:00,131.23,131.245,131.23,131.23,86100000.0
2009-09-30 05:38:00,131.235,131.24,131.23,131.23,155900000.0
2009-09-30 05:39:00,131.235,131.24,131.23,131.235,133400000.0
2009-09-30 05:40:00,131.24,131.26,131.235,131.24,214400000.0
2009-09-30 05:41:00,131.24,131.28,131.24,131.28,201000000.0
2009-09-30 05:42:00,131.28,131.28,131.265,131.275,111000000.0
2009-09-30 05:43:00,131.285,131.32,131.285,131.32,94000000.0
2009-09-30 05:44:00,131.32,131.32,131.3,131.3,178400000.0
2009-09-30 05:45:00,131.3,131.305,131.265,131.27,128800000.0
2009-09-30 05:46:00,131.265,131.28,131.265,131.28,133900000.0
2009-09-30 05:47:00,131.29,131.305,131.28,131.285,157000000.0
2009-09-30 05:48:00,131.285,131.3,131.275,131.295,327300000.0
2009-09-30 05:49:00,131.295,131.3,131.26,131.26,223800000.0
2009-09-30 05:50:00,131.265,131.265,131.26,131.26,140600000.0
2009-09-30 05:51:00,131.26,131.27,131.24,131.245,181500000.0
2009-09-30 05:52:00,131.24,131.245,131.235,131.235,81000000.0
2009-09-30 05:53:00,131.23,131.23,131.205,131.21,421300000.0
2009-09-30 05:54:00,131.21,131.255,131.2,131.24,290000000.0
2009-09-30 05:55:00,131.24,131.24,131.215,131.215,94200000.0
2009-09-30 05:56:00,131.22,131.275,131.215,131.265,304100000.0
2009-09-30 05:57:00,131.265,131.275,131.245,131.26,262600000.0
2009-09-30 05:58:00,131.26,131.26,131.24,131.255,313200000.0
2009-09-30 05:59:00,131.255,131.27,131.255,131.26,202200000.0
2009-09-30 06:00:00,131.26,131.265,131.25,131.26,221900000.0
2009-09-30 06:01:00,131.26,131.265,131.245,131.245,40000000.0
2009-09-30 06:02:00,131.245,131.25,131.235,131.235,62700000.0
2009-09-30 06:03:00,131.235,131.265,131.235,131.26,245800000.0
2009-09-30 06:04:00,131.26,131.27,131.255,131.265,128900000.0
2009-09-30 06:05:00,131.265,131.27,131.235,131.235,476400000.0
2009-09-30 06:06:00,131.235,131.255,131.235,131.245,258900000.0
2009-09-30 06:07:00,131.245,131.25,131.23,131.23,182600000.0
2009-09-30 06:08:00,131.235,131.24,131.225,131.23,205500000.0
2009-09-30 06:09:00,131.235,131.27,131.235,131.255,196100000.0
2009-09-30 06:10:00,131.255,131.275,131.245,131.265,348400000.0
2009-09-30 06:11:00,131.265,131.28,131.255,131.28,167700000.0
2009-09-30 06:12:00,131.275,131.28,131.255,131.26,177300000.0
2009-09-30 06:13:00,131.26,131.27,131.255,131.255,175000000.0
2009-09-30 06:14:00,131.255,131.255,131.225,131.23,194500000.0
2009-09-30 06:15:00,131.23,131.235,131.21,131.225,162300000.0
2009-09-30 06:16:00,131.22,131.23,131.2,131.225,224500000.0
2009-09-30 06:17:00,131.225,131.255,131.225,131.23,93300000.0
2009-09-30 06:18:00,131.235,131.25,131.205,131.225,214900000.0
2009-09-30 06:19:00,131.225,131.235,131.21,131.21,72600000.0
2009-09-30 06:20:00,131.21,131.235,131.21,131.225,106900000.0
2009-09-30 06:21:00,131.225,131.23,131.215,131.215,184100000.0
2009-09-30 06:22:00,131.215,131.23,131.215,131.23,260500000.0
2009-09-30 06:23:00,131.225,131.24,131.225,131.235,132700000.0
2009-09-30 06:24:00,131.235,131.24,131.21,131.215,237200000.0
2009-09-30 06:25:00,131.215,131.22,131.185,131.195,310900000.0
2009-09-30 06:26:00,131.195,131.195,131.175,131.175,225300000.0
2009-09-30 06:27:00,131.18,131.2,131.17,131.2,156900000.0
2009-09-30 06:28:00,131.2,131.2,131.16,131.165,123000000.0
2009-09-30 06:29:00,131.16,131.17,131.13,131.135,460600000.0
2009-09-30 06:30:00,131.135,131.17,131.135,131.17,287900000.0
2009-09-30 06:31:00,131.17,131.17,131.155,131.17,163800000.0
2009-09-30 06:32:00,131.17,131.175,131.165,131.175,139600000.0
2009-09-30 06:33:00,131.175,131.185,131.17,131.17,68600000.0
2009-09-30 06:34:00,131.165,131.19,131.16,131.16,320600000.0
2009-09-30 06:35:00,131.17,131.18,131.16,131.18,146400000.0
2009-09-30 06:36:00,131.175,131.19,131.175,131.18,92000000.0
2009-09-30 06:37:00,131.18,131.19,131.175,131.175,91400000.0
2009-09-30 06:38:00,131.175,131.175,131.16,131.17,398300000.0
2009-09-30 06:39:00,131.17,131.19,131.16,131.19,247800000.0
2009-09-30 06:40:00,131.19,131.19,131.155,131.155,285800000.0
2009-09-30 06:41:00,131.155,131.17,131.14,131.17,275800000.0
2009-09-30 06:42:00,131.17,131.17,131.165,131.165,108700000.0
2009-09-30 06:43:00,131.17,131.17,131.15,131.16,197100000.0
2009-09-30 06:44:00,131.16,131.175,131.155,131.16,272600000.0
2009-09-30 06:45:00,131.165,131.185,131.165,131.17,233600000.0
2009-09-30 06:46:00,131.165,131.185,131.155,131.17,241500000.0
2009-09-30 06:47:00,131.165,131.18,131.135,131.14,363700000.0
2009-09-30 06:48:00,131.155,131.205,131.15,131.18,230200000.0
2009-09-30 06:49:00,131.18,131.195,131.15,131.15,237600000.0
2009-09-30 06:50:00,131.15,131.16,131.145,131.16,162900000.0
2009-09-30 06:51:00,131.16,131.195,131.16,131.19,238900000.0
2009-09-30 06:52:00,131.19,131.19,131.17,131.185,189800000.0
2009-09-30 06:53:00,131.185,131.185,131.175,131.175,96600000.0
2009-09-30 06:54:00,131.175,131.18,131.17,131.175,97500000.0
2009-09-30 06:55:00,131.185,131.185,131.155,131.165,307600000.0
2009-09-30 06:56:00,131.165,131.165,131.145,131.145,151400000.0
2009-09-30 06:57:00,131.145,131.175,131.145,131.165,142600000.0
2009-09-30 06:58:00,131.165,131.17,131.16,131.165,108900000.0
2009-09-30 06:59:00,131.165,131.165,131.145,131.15,159500000.0
2009-09-30 07:00:00,131.15,131.165,131.14,131.145,216100000.0
2009-09-30 07:01:00,131.145,131.155,131.135,131.15,194500000.0
2009-09-30 07:02:00,131.15,131.155,131.14,131.15,267600000.0
2009-09-30 07:03:00,131.155,131.155,131.145,131.145,95400000.0
2009-09-30 07:04:00,131.145,131.145,131.13,131.14,312500000.0
2009-09-30 07:05:00,131.14,131.15,131.14,131.145,166600000.0
2009-09-30 07:06:00,131.145,131.15,131.14,131.145,196400000.0
2009-09-30 07:07:00,131.135,131.16,131.13,131.155,198400000.0
2009-09-30 07:08:00,131.155,131.155,131.125,131.125,289500000.0
2009-09-30 07:09:00,131.12,131.125,131.105,131.115,137100000.0
2009-09-30 07:10:00,131.115,131.125,131.105,131.105,186600000.0
2009-09-30 07:11:00,131.115,131.115,131.08,131.095,171000000.0
2009-09-30 07:12:00,131.095,131.11,131.085,131.11,161700000.0
2009-09-30 07:13:00,131.11,131.11,131.095,131.105,73400000.0
2009-09-30 07:14:00,131.095,131.115,131.075,131.075,218200000.0
2009-09-30 07:15:00,131.075,131.08,131.07,131.07,175600000.0
2009-09-30 07:16:00,131.075,131.075,131.02,131.045,327300000.0
2009-09-30 07:17:00,131.045,131.045,131.0,131.025,306500000.0
2009-09-30 07:18:00,131.025,131.07,131.025,131.06,250700000.0
2009-09-30 07:19:00,131.06,131.065,131.055,131.055,142900000.0
2009-09-30 07:20:00,131.05,131.05,131.0,131.015,257100000.0
2009-09-30 07:21:00,131.01,131.02,131.005,131.015,133300000.0
2009-09-30 07:22:00,131.025,131.065,131.025,131.055,201800000.0
2009-09-30 07:23:00,131.055,131.065,131.03,131.03,189200000.0
2009-09-30 07:24:00,131.03,131.06,131.03,131.06,158700000.0
2009-09-30 07:25:00,131.065,131.07,131.06,131.065,56000000.0
2009-09-30 07:26:00,131.06,131.075,131.06,131.07,62200000.0
2009-09-30 07:27:00,131.07,131.095,131.07,131.085,305200000.0
2009-09-30 07:28:00,131.085,131.11,131.085,131.11,212800000.0
2009-09-30 07:29:00,131.11,131.125,131.105,131.11,297500000.0
2009-09-30 07:30:00,131.1,131.105,131.085,131.095,169700000.0
2009-09-30 07:31:00,131.095,131.095,131.065,131.075,236900000.0
2009-09-30 07:32:00,131.075,131.08,131.065,131.065,194300000.0
2009-09-30 07:33:00,131.065,131.12,131.065,131.115,139200000.0
2009-09-30 07:34:00,131.115,131.125,131.105,131.105,181700000.0
2009-09-30 07:35:00,131.105,131.12,131.105,131.11,233000000.0
2009-09-30 07:36:00,131.11,131.11,131.09,131.1,129800000.0
2009-09-30 07:37:00,131.095,131.11,131.09,131.11,89000000.0
2009-09-30 07:38:00,131.11,131.125,131.105,131.12,133600000.0
2009-09-30 07:39:00,131.12,131.14,131.115,131.13,310000000.0
2009-09-30 07:40:00,131.13,131.13,131.09,131.11,189400000.0
2009-09-30 07:41:00,131.11,131.11,131.08,131.08,109400000.0
2009-09-30 07:42:00,131.08,131.085,131.075,131.075,51100000.0
2009-09-30 07:43:00,131.075,131.095,131.075,131.095,174200000.0
2009-09-30 07:44:00,131.095,131.105,131.095,131.1,119200000.0
2009-09-30 07:45:00,131.1,131.125,131.095,131.115,209400000.0
2009-09-30 07:46:00,131.115,131.155,131.115,131.135,185300000.0
2009-09-30 07:47:00,131.13,131.145,131.125,131.13,251800000.0
2009-09-30 07:48:00,131.13,131.13,131.095,131.095,337100000.0
2009-09-30 07:49:00,131.095,131.13,131.05,131.095,478000000.0
2009-09-30 07:50:00,131.1,131.105,131.045,131.05,328500000.0
2009-09-30 07:51:00,131.05,131.07,131.025,131.04,355100000.0
2009-09-30 07:52:00,131.04,131.06,131.025,131.055,276300000.0
2009-09-30 07:53:00,131.055,131.065,131.025,131.035,344100000.0
2009-09-30 07:54:00,131.035,131.07,131.035,131.07,215600000.0
2009-09-30 07:55:00,131.07,131.07,131.045,131.045,303500000.0
2009-09-30 07:56:00,131.045,131.085,131.04,131.07,362100000.0
2009-09-30 07:57:00,131.07,131.075,131.04,131.06,180600000.0
2009-09-30 07:58:00,131.055,131.07,131.025,131.055,319200000.0
2009-09-30 07:59:00,131.055,131.06,131.025,131.045,288700000.0
2009-09-30 08:00:00,131.045,131.14,131.04,131.13,258100000.0
2009-09-30 08:01:00,131.13,131.13,131.08,131.09,365500000.0
2009-09-30 08:02:00,131.085,131.13,131.075,131.13,287200000.0
2009-09-30 08:03:00,131.13,131.185,131.125,131.16,359600000.0
2009-09-30 08:04:00,131.16,131.165,131.13,131.13,299400000.0
2009-09-30 08:05:00,131.13,131.155,131.125,131.135,242600000.0
2009-09-30 08:06:00,131.135,131.235,131.135,131.225,435700000.0
2009-09-30 08:07:00,131.23,131.29,131.23,131.26,555100000.0
2009-09-30 08:08:00,131.26,131.26,131.245,131.245,220800000.0
2009-09-30 08:09:00,131.235,131.28,131.235,131.275,260200000.0
2009-09-30 08:10:00,131.29,131.345,131.285,131.335,400100000.0
2009-09-30 08:11:00,131.33,131.335,131.27,131.285,390400000.0
2009-09-30 08:12:00,131.29,131.3,131.24,131.245,307200000.0
2009-09-30 08:13:00,131.25,131.295,131.23,131.285,396000000.0
2009-09-30 08:14:00,131.285,131.355,131.28,131.31,437800000.0
2009-09-30 08:15:00,131.315,131.315,131.265,131.275,316200000.0
2009-09-30 08:16:00,131.265,131.265,131.25,131.25,135400000.0
2009-09-30 08:17:00,131.25,131.275,131.23,131.25,345499999.0
2009-09-30 08:18:00,131.255,131.31,131.255,131.31,287700000.0
2009-09-30 08:19:00,131.305,131.33,131.29,131.295,406100000.0
2009-09-30 08:20:00,131.3,131.305,131.275,131.305,264800000.0
2009-09-30 08:21:00,131.31,131.325,131.295,131.325,146300000.0
2009-09-30 08:22:00,131.33,131.36,131.33,131.335,393100000.0
2009-09-30 08:23:00,131.335,131.37,131.33,131.335,184500000.0
2009-09-30 08:24:00,131.335,131.365,131.32,131.32,450400002.0
2009-09-30 08:25:00,131.31,131.34,131.27,131.29,557400000.0
2009-09-30 08:26:00,131.285,131.325,131.285,131.3,341800000.0
2009-09-30 08:27:00,131.295,131.32,131.295,131.305,308100000.0
2009-09-30 08:28:00,131.305,131.305,131.24,131.24,251900000.0
2009-09-30 08:29:00,131.24,131.25,131.215,131.24,401000000.0
2009-09-30 08:30:00,131.235,131.275,131.215,131.225,367800000.0
2009-09-30 08:31:00,131.22,131.26,131.215,131.245,367400000.0
2009-09-30 08:32:00,131.25,131.26,131.23,131.245,271400000.0
2009-09-30 08:33:00,131.245,131.255,131.23,131.245,261600000.0
2009-09-30 08:34:00,131.245,131.245,131.205,131.225,428900000.0
2009-09-30 08:35:00,131.225,131.255,131.205,131.24,191000000.0
2009-09-30 08:36:00,131.24,131.24,131.205,131.205,201200000.0
2009-09-30 08:37:00,131.205,131.245,131.205,131.23,330600000.0
2009-09-30 08:38:00,131.23,131.23,131.205,131.21,323700000.0
2009-09-30 08:39:00,131.21,131.225,131.205,131.22,265200000.0
2009-09-30 08:40:00,131.22,131.225,131.21,131.215,208300000.0
2009-09-30 08:41:00,131.215,131.225,131.205,131.205,181300000.0
2009-09-30 08:42:00,131.205,131.22,131.205,131.215,319800000.0
2009-09-30 08:43:00,131.215,131.235,131.215,131.215,376900000.0
2009-09-30 08:44:00,131.215,131.23,131.205,131.22,208100000.0
2009-09-30 08:45:00,131.22,131.245,131.21,131.215,355200000.0
2009-09-30 08:46:00,131.215,131.215,131.18,131.21,492300000.0
2009-09-30 08:47:00,131.21,131.21,131.17,131.185,312000000.0
2009-09-30 08:48:00,131.185,131.22,131.155,131.22,203600000.0
2009-09-30 08:49:00,131.22,131.235,131.2,131.2,150800000.0
2009-09-30 08:50:00,131.2,131.205,131.185,131.185,261200000.0
2009-09-30 08:51:00,131.185,131.225,131.185,131.215,214900000.0
2009-09-30 08:52:00,131.215,131.245,131.215,131.235,324100000.0
2009-09-30 08:53:00,131.235,131.265,131.215,131.225,308200000.0
2009-09-30 08:54:00,131.235,131.235,131.215,131.215,164300000.0
2009-09-30 08:55:00,131.215,131.24,131.215,131.24,181100000.0
2009-09-30 08:56:00,131.24,131.27,131.225,131.255,306500000.0
2009-09-30 08:57:00,131.255,131.295,131.25,131.29,186100000.0
2009-09-30 08:58:00,131.285,131.295,131.265,131.265,147700000.0
2009-09-30 08:59:00,131.27,131.275,131.24,131.24,170800000.0
2009-09-30 09:00:00,131.24,131.25,131.225,131.235,310200000.0
2009-09-30 09:01:00,131.24,131.24,131.225,131.23,101300000.0
2009-09-30 09:02:00,131.225,131.23,131.205,131.21,233300000.0
2009-09-30 09:03:00,131.215,131.215,131.21,131.21,35300000.0
2009-09-30 09:04:00,131.215,131.225,131.205,131.225,156500000.0
2009-09-30 09:05:00,131.22,131.22,131.2,131.205,167500000.0
2009-09-30 09:06:00,131.205,131.205,131.18,131.185,234800000.0
2009-09-30 09:07:00,131.175,131.2,131.17,131.19,325200000.0
2009-09-30 09:08:00,131.19,131.205,131.165,131.175,354500000.0
2009-09-30 09:09:00,131.175,131.18,131.145,131.165,411100000.0
2009-09-30 09:10:00,131.16,131.16,131.145,131.15,271600000.0
2009-09-30 09:11:00,131.15,131.15,131.125,131.135,424500000.0
2009-09-30 09:12:00,131.13,131.17,131.13,131.16,362900000.0
2009-09-30 09:13:00,131.155,131.175,131.15,131.165,350100000.0
2009-09-30 09:14:00,131.165,131.165,131.145,131.16,202800000.0
2009-09-30 09:15:00,131.165,131.185,131.135,131.16,290000000.0
2009-09-30 09:16:00,131.16,131.185,131.155,131.17,222500000.0
2009-09-30 09:17:00,131.17,131.18,131.155,131.155,303300000.0
2009-09-30 09:18:00,131.155,131.165,131.145,131.15,181500000.0
2009-09-30 09:19:00,131.15,131.175,131.15,131.165,202800000.0
2009-09-30 09:20:00,131.165,131.17,131.135,131.135,254700000.0
2009-09-30 09:21:00,131.14,131.18,131.135,131.165,259400000.0
2009-09-30 09:22:00,131.165,131.175,131.16,131.17,161000000.0
2009-09-30 09:23:00,131.165,131.22,131.165,131.205,131699999.0
2009-09-30 09:24:00,131.205,131.22,131.19,131.2,218400000.0
2009-09-30 09:25:00,131.2,131.225,131.195,131.215,433800000.0
2009-09-30 09:26:00,131.215,131.225,131.17,131.17,343700000.0
2009-09-30 09:27:00,131.175,131.205,131.16,131.19,397100000.0
2009-09-30 09:28:00,131.19,131.205,131.15,131.155,356600000.0
2009-09-30 09:29:00,131.15,131.175,131.145,131.17,290500000.0
2009-09-30 09:30:00,131.17,131.17,131.125,131.155,388800000.0
2009-09-30 09:31:00,131.16,131.175,131.135,131.145,273200000.0
2009-09-30 09:32:00,131.14,131.165,131.12,131.15,320900000.0
2009-09-30 09:33:00,131.155,131.195,131.15,131.185,401800000.0
2009-09-30 09:34:00,131.185,131.185,131.145,131.16,350400000.0
2009-09-30 09:35:00,131.16,131.16,131.14,131.145,146400000.0
2009-09-30 09:36:00,131.14,131.145,131.13,131.13,239500000.0
2009-09-30 09:37:00,131.13,131.15,131.12,131.145,514100000.0
2009-09-30 09:38:00,131.145,131.19,131.145,131.17,272200000.0
2009-09-30 09:39:00,131.17,131.21,131.17,131.2,239700000.0
2009-09-30 09:40:00,131.2,131.2,131.165,131.165,306800000.0
2009-09-30 09:41:00,131.165,131.19,131.155,131.165,172300000.0
2009-09-30 09:42:00,131.17,131.185,131.15,131.16,303800000.0
2009-09-30 09:43:00,131.155,131.185,131.145,131.17,271500000.0
2009-09-30 09:44:00,131.17,131.175,131.155,131.165,124200000.0
2009-09-30 09:45:00,131.165,131.165,131.155,131.16,99000000.0
2009-09-30 09:46:00,131.16,131.175,131.16,131.175,158700000.0
2009-09-30 09:47:00,131.175,131.21,131.13,131.135,391900000.0
2009-09-30 09:48:00,131.14,131.145,131.11,131.125,394700000.0
2009-09-30 09:49:00,131.105,131.13,131.1,131.12,291600000.0
2009-09-30 09:50:00,131.12,131.13,131.085,131.115,231200000.0
2009-09-30 09:51:00,131.1,131.125,131.09,131.105,289800000.0
2009-09-30 09:52:00,131.105,131.135,131.095,131.095,476100000.0
2009-09-30 09:53:00,131.095,131.11,131.09,131.1,207600000.0
2009-09-30 09:54:00,131.1,131.115,131.09,131.115,180600000.0
2009-09-30 09:55:00,131.115,131.13,131.105,131.12,375500000.0
2009-09-30 09:56:00,131.12,131.155,131.115,131.155,252000000.0
2009-09-30 09:57:00,131.155,131.175,131.135,131.155,491000000.0
2009-09-30 09:58:00,131.155,131.165,131.115,131.12,295600000.0
2009-09-30 09:59:00,131.12,131.12,131.045,131.045,510400000.0
2009-09-30 10:00:00,131.04,131.16,131.04,131.14,593100001.0
2009-09-30 10:01:00,131.14,131.145,131.1,131.14,405400000.0
2009-09-30 10:02:00,131.14,131.155,131.115,131.14,296100000.0
2009-09-30 10:03:00,131.145,131.165,131.145,131.16,185100000.0
2009-09-30 10:04:00,131.16,131.16,131.12,131.135,311000000.0
2009-09-30 10:05:00,131.135,131.155,131.125,131.135,498500000.0
2009-09-30 10:06:00,131.135,131.155,131.13,131.15,212700000.0
2009-09-30 10:07:00,131.15,131.155,131.13,131.135,203800000.0
2009-09-30 10:08:00,131.135,131.135,131.095,131.115,455800000.0
2009-09-30 10:09:00,131.11,131.165,131.105,131.16,581900000.0
2009-09-30 10:10:00,131.16,131.16,131.125,131.135,246100000.0
2009-09-30 10:11:00,131.135,131.16,131.125,131.15,377200000.0
2009-09-30 10:12:00,131.15,131.155,131.145,131.15,220000000.0
2009-09-30 10:13:00,131.15,131.165,131.15,131.165,251800000.0
2009-09-30 10:14:00,131.165,131.18,131.15,131.16,384500000.0
2009-09-30 10:15:00,131.16,131.175,131.145,131.15,425700000.0
2009-09-30 10:16:00,131.15,131.16,131.135,131.14,399600000.0
2009-09-30 10:17:00,131.14,131.145,131.115,131.125,292200000.0
2009-09-30 10:18:00,131.125,131.14,131.115,131.135,120400000.0
2009-09-30 10:19:00,131.135,131.15,131.125,131.13,150200000.0
2009-09-30 10:20:00,131.13,131.13,131.05,131.055,383900000.0
2009-09-30 10:21:00,131.055,131.07,131.015,131.02,351300000.0
2009-09-30 10:22:00,131.025,131.025,130.955,130.98,594799999.0
2009-09-30 10:23:00,130.985,131.11,130.985,131.07,545100000.0
2009-09-30 10:24:00,131.07,131.085,131.05,131.085,393800000.0
2009-09-30 10:25:00,131.085,131.085,131.06,131.075,340200000.0
2009-09-30 10:26:00,131.07,131.08,131.015,131.02,508600000.0
2009-09-30 10:27:00,131.02,131.035,131.015,131.02,453900000.0
2009-09-30 10:28:00,131.03,131.03,131.005,131.02,381800000.0
2009-09-30 10:29:00,131.02,131.035,130.94,130.94,392800000.0
2009-09-30 10:30:00,130.94,131.025,130.94,130.99,545200000.0
2009-09-30 10:31:00,130.99,131.005,130.98,130.985,350500000.0
2009-09-30 10:32:00,130.985,130.99,130.975,130.985,366300000.0
2009-09-30 10:33:00,130.985,130.995,130.93,130.935,494700000.0
2009-09-30 10:34:00,130.935,130.935,130.86,130.895,365600000.0
2009-09-30 10:35:00,130.895,130.9,130.87,130.9,284200000.0
2009-09-30 10:36:00,130.91,130.95,130.905,130.95,270400000.0
2009-09-30 10:37:00,130.95,130.955,130.905,130.945,492600000.0
2009-09-30 10:38:00,130.945,131.005,130.945,130.955,474000000.0
2009-09-30 10:39:00,130.955,130.965,130.915,130.93,243200000.0
2009-09-30 10:40:00,130.925,130.935,130.815,130.825,469600000.0
2009-09-30 10:41:00,130.82,130.825,130.725,130.76,452000000.0
2009-09-30 10:42:00,130.76,130.765,130.665,130.745,442900000.0
2009-09-30 10:43:00,130.745,130.79,130.74,130.775,388500000.0
2009-09-30 10:44:00,130.775,130.815,130.76,130.81,610200000.0
2009-09-30 10:45:00,130.81,130.835,130.775,130.78,441000000.0
2009-09-30 10:46:00,130.775,130.88,130.775,130.87,531900000.0
2009-09-30 10:47:00,130.87,130.905,130.84,130.855,555000000.0
2009-09-30 10:48:00,130.855,130.9,130.835,130.9,590100000.0
2009-09-30 10:49:00,130.905,130.95,130.885,130.94,425100000.0
2009-09-30 10:50:00,130.94,130.96,130.915,130.96,530700000.0
2009-09-30 10:51:00,130.96,130.99,130.935,130.955,431300000.0
2009-09-30 10:52:00,130.955,130.995,130.95,130.98,478800000.0
2009-09-30 10:53:00,130.98,130.99,130.97,130.98,280000000.0
2009-09-30 10:54:00,130.985,130.985,130.93,130.945,376900000.0
2009-09-30 10:55:00,130.955,130.955,130.94,130.94,334300000.0
2009-09-30 10:56:00,130.945,130.965,130.945,130.955,167300000.0
2009-09-30 10:57:00,130.955,130.96,130.945,130.955,360200000.0
2009-09-30 10:58:00,130.955,130.975,130.94,130.945,227800000.0
2009-09-30 10:59:00,130.945,130.945,130.88,130.89,393600000.0
2009-09-30 11:00:00,130.895,130.935,130.89,130.93,265200000.0
2009-09-30 11:01:00,130.93,130.94,130.92,130.925,392000000.0
2009-09-30 11:02:00,130.925,130.94,130.89,130.89,327900000.0
2009-09-30 11:03:00,130.895,130.93,130.89,130.92,407500000.0
2009-09-30 11:04:00,130.925,130.925,130.88,130.885,458900000.0
2009-09-30 11:05:00,130.89,130.94,130.89,130.935,266800000.0
2009-09-30 11:06:00,130.935,130.955,130.93,130.955,213100000.0
2009-09-30 11:07:00,130.955,130.955,130.94,130.945,146900000.0
2009-09-30 11:08:00,130.945,130.965,130.94,130.965,110900000.0
2009-09-30 11:09:00,130.965,130.975,130.955,130.965,245000000.0
2009-09-30 11:10:00,130.965,130.99,130.95,130.975,311500000.0
2009-09-30 11:11:00,130.975,130.99,130.96,130.96,347200000.0
2009-09-30 11:12:00,130.96,130.98,130.95,130.97,292500000.0
2009-09-30 11:13:00,130.97,130.97,130.945,130.955,226100000.0
2009-09-30 11:14:00,130.955,130.995,130.955,130.985,328900000.0
2009-09-30 11:15:00,130.99,130.995,130.89,130.895,528600000.0
2009-09-30 11:16:00,130.895,130.95,130.89,130.935,247900000.0
2009-09-30 11:17:00,130.93,130.965,130.92,130.96,192900000.0
2009-09-30 11:18:00,130.96,130.98,130.955,130.965,225500000.0
2009-09-30 11:19:00,130.97,131.025,130.955,131.01,203200000.0
2009-09-30 11:20:00,131.01,131.015,130.96,131.015,207300000.0
2009-09-30 11:21:00,131.015,131.06,130.995,131.06,478900000.0
2009-09-30 11:22:00,131.065,131.125,131.035,131.045,655100000.0
2009-09-30 11:23:00,131.055,131.075,131.025,131.045,357600000.0
2009-09-30 11:24:00,131.045,131.125,131.035,131.115,505200000.0
2009-09-30 11:25:00,131.115,131.125,131.06,131.12,577300000.0
2009-09-30 11:26:00,131.12,131.16,131.09,131.16,464500000.0
2009-09-30 11:27:00,131.16,131.16,131.06,131.11,424100000.0
2009-09-30 11:28:00,131.11,131.145,131.11,131.135,492800000.0
2009-09-30 11:29:00,131.135,131.15,131.105,131.115,484900000.0
2009-09-30 11:30:00,131.115,131.14,131.095,131.1,374300000.0
2009-09-30 11:31:00,131.1,131.13,131.095,131.13,454900000.0
2009-09-30 11:32:00,131.125,131.18,131.09,131.155,487500000.0
2009-09-30 11:33:00,131.15,131.18,131.15,131.17,307800000.0
2009-09-30 11:34:00,131.17,131.175,131.15,131.16,290300000.0
2009-09-30 11:35:00,131.16,131.175,131.155,131.17,196600000.0
2009-09-30 11:36:00,131.17,131.175,131.145,131.17,378400000.0
2009-09-30 11:37:00,131.165,131.175,131.155,131.16,150900000.0
2009-09-30 11:38:00,131.16,131.165,131.15,131.155,297900000.0
2009-09-30 11:39:00,131.155,131.16,131.145,131.15,345100001.0
2009-09-30 11:40:00,131.15,131.16,131.115,131.125,285000000.0
2009-09-30 11:41:00,131.125,131.13,131.12,131.12,307900000.0
2009-09-30 11:42:00,131.12,131.145,131.12,131.135,389900000.0
2009-09-30 11:43:00,131.135,131.165,131.13,131.16,571900000.0
2009-09-30 11:44:00,131.165,131.22,131.16,131.195,457200000.0
2009-09-30 11:45:00,131.19,131.215,131.185,131.185,470900000.0
2009-09-30 11:46:00,131.19,131.21,131.175,131.21,169300000.0
2009-09-30 11:47:00,131.21,131.23,131.205,131.21,243300000.0
2009-09-30 11:48:00,131.21,131.24,131.21,131.225,322800000.0
2009-09-30 11:49:00,131.225,131.235,131.205,131.215,304800000.0
2009-09-30 11:50:00,131.215,131.29,131.215,131.265,540200000.0
2009-09-30 11:51:00,131.26,131.285,131.245,131.255,439100000.0
2009-09-30 11:52:00,131.255,131.275,131.235,131.235,400400000.0
2009-09-30 11:53:00,131.235,131.26,131.23,131.245,245100000.0
2009-09-30 11:54:00,131.245,131.245,131.185,131.19,339900000.0
2009-09-30 11:55:00,131.195,131.235,131.195,131.235,310700000.0
2009-09-30 11:56:00,131.235,131.24,131.22,131.23,222900000.0
2009-09-30 11:57:00,131.23,131.235,131.22,131.22,85600000.0
2009-09-30 11:58:00,131.22,131.225,131.19,131.205,271300000.0
2009-09-30 11:59:00,131.21,131.225,131.21,131.22,188800000.0
2009-09-30 12:00:00,131.22,131.265,131.215,131.26,468300000.0
2009-09-30 12:01:00,131.265,131.325,131.255,131.305,467300000.0
2009-09-30 12:02:00,131.305,131.315,131.29,131.305,492900000.0
2009-09-30 12:03:00,131.3,131.31,131.295,131.295,236700001.0
2009-09-30 12:04:00,131.295,131.35,131.295,131.34,310800000.0
2009-09-30 12:05:00,131.34,131.34,131.315,131.315,353600000.0
2009-09-30 12:06:00,131.32,131.355,131.32,131.34,332600000.0
2009-09-30 12:07:00,131.34,131.355,131.33,131.355,369000000.0
2009-09-30 12:08:00,131.355,131.385,131.355,131.385,323800000.0
2009-09-30 12:09:00,131.4,131.43,131.385,131.425,444800000.0
2009-09-30 12:10:00,131.415,131.43,131.415,131.415,200600000.0
2009-09-30 12:11:00,131.415,131.425,131.395,131.395,172500000.0
2009-09-30 12:12:00,131.4,131.41,131.39,131.39,235300000.0
2009-09-30 12:13:00,131.39,131.39,131.345,131.36,320600000.0
2009-09-30 12:14:00,131.36,131.365,131.335,131.355,224900000.0
2009-09-30 12:15:00,131.355,131.36,131.345,131.345,220300000.0
2009-09-30 12:16:00,131.345,131.395,131.345,131.375,415400000.0
2009-09-30 12:17:00,131.375,131.39,131.36,131.36,175400000.0
2009-09-30 12:18:00,131.36,131.375,131.36,131.36,87700000.0
2009-09-30 12:19:00,131.365,131.385,131.365,131.37,214600000.0
2009-09-30 12:20:00,131.37,131.375,131.335,131.37,318900000.0
2009-09-30 12:21:00,131.37,131.375,131.36,131.365,149200000.0
2009-09-30 12:22:00,131.365,131.365,131.33,131.345,409600000.0
2009-09-30 12:23:00,131.345,131.35,131.32,131.335,415100000.0
2009-09-30 12:24:00,131.335,131.355,131.33,131.345,458300000.0
2009-09-30 12:25:00,131.345,131.35,131.32,131.335,604600000.0
2009-09-30 12:26:00,131.325,131.335,131.305,131.325,534100000.0
2009-09-30 12:27:00,131.325,131.345,131.325,131.33,292600000.0
2009-09-30 12:28:00,131.32,131.33,131.31,131.315,483400001.0
2009-09-30 12:29:00,131.32,131.33,131.31,131.325,623399996.0
2009-09-30 12:30:00,131.32,131.33,131.31,131.33,218800000.0
2009-09-30 12:31:00,131.32,131.32,131.25,131.26,357500000.0
2009-09-30 12:32:00,131.265,131.265,131.24,131.25,264500000.0
2009-09-30 12:33:00,131.25,131.265,131.25,131.26,307600000.0
2009-09-30 12:34:00,131.265,131.265,131.255,131.265,139200000.0
2009-09-30 12:35:00,131.265,131.275,131.26,131.275,194600000.0
2009-09-30 12:36:00,131.275,131.285,131.275,131.28,70500000.0
2009-09-30 12:37:00,131.28,131.285,131.26,131.275,170600000.0
2009-09-30 12:38:00,131.275,131.285,131.265,131.285,153600000.0
2009-09-30 12:39:00,131.285,131.32,131.285,131.31,110100000.0
2009-09-30 12:40:00,131.31,131.32,131.305,131.32,231400000.0
2009-09-30 12:41:00,131.315,131.365,131.31,131.36,187900000.0
2009-09-30 12:42:00,131.36,131.36,131.32,131.32,283599999.0
2009-09-30 12:43:00,131.32,131.325,131.31,131.315,263900000.0
2009-09-30 12:44:00,131.315,131.315,131.28,131.285,165300000.0
2009-09-30 12:45:00,131.285,131.295,131.28,131.29,64400000.0
2009-09-30 12:46:00,131.28,131.335,131.28,131.33,221460000.0
2009-09-30 12:47:00,131.33,131.355,131.33,131.35,298200000.0
2009-09-30 12:48:00,131.35,131.355,131.345,131.35,126700000.0
2009-09-30 12:49:00,131.35,131.36,131.295,131.3,236300000.0
2009-09-30 12:50:00,131.3,131.315,131.255,131.265,268300000.0
2009-09-30 12:51:00,131.265,131.27,131.25,131.255,191100000.0
2009-09-30 12:52:00,131.265,131.275,131.255,131.265,177000000.0
2009-09-30 12:53:00,131.265,131.265,131.255,131.255,169600001.0
2009-09-30 12:54:00,131.255,131.28,131.255,131.27,185100000.0
2009-09-30 12:55:00,131.27,131.27,131.255,131.255,110900000.0
2009-09-30 12:56:00,131.255,131.265,131.245,131.255,154600000.0
2009-09-30 12:57:00,131.26,131.265,131.25,131.255,185500000.0
2009-09-30 12:58:00,131.255,131.29,131.24,131.275,133900000.0
2009-09-30 12:59:00,131.27,131.275,131.23,131.235,325100000.0
2009-09-30 13:00:00,131.235,131.245,131.2,131.2,408399999.0
2009-09-30 13:01:00,131.2,131.225,131.2,131.225,233600000.0
2009-09-30 13:02:00,131.23,131.28,131.225,131.28,90000000.0
2009-09-30 13:03:00,131.28,131.295,131.27,131.285,219300000.0
2009-09-30 13:04:00,131.285,131.305,131.275,131.28,82100000.0
2009-09-30 13:05:00,131.28,131.285,131.235,131.24,218300000.0
2009-09-30 13:06:00,131.235,131.265,131.235,131.245,385200000.0
2009-09-30 13:07:00,131.245,131.245,131.21,131.23,471000000.0
2009-09-30 13:08:00,131.23,131.255,131.23,131.245,245400000.0
2009-09-30 13:09:00,131.245,131.26,131.225,131.25,400900000.0
2009-09-30 13:10:00,131.25,131.25,131.2,131.215,247500000.0
2009-09-30 13:11:00,131.215,131.245,131.205,131.21,368500000.0
2009-09-30 13:12:00,131.215,131.235,131.215,131.225,199600000.0
2009-09-30 13:13:00,131.235,131.24,131.215,131.24,129800000.0
2009-09-30 13:14:00,131.23,131.275,131.23,131.255,217200000.0
2009-09-30 13:15:00,131.255,131.265,131.235,131.245,403800000.0
2009-09-30 13:16:00,131.25,131.27,131.245,131.25,576299998.0
2009-09-30 13:17:00,131.245,131.275,131.245,131.265,313000000.0
2009-09-30 13:18:00,131.275,131.29,131.275,131.28,136000000.0
2009-09-30 13:19:00,131.275,131.28,131.265,131.27,207300000.0
2009-09-30 13:20:00,131.27,131.285,131.26,131.265,226600000.0
2009-09-30 13:21:00,131.265,131.3,131.26,131.29,338400000.0
2009-09-30 13:22:00,131.29,131.345,131.29,131.345,214700000.0
2009-09-30 13:23:00,131.345,131.345,131.315,131.33,192000000.0
2009-09-30 13:24:00,131.33,131.34,131.295,131.325,368400000.0
2009-09-30 13:25:00,131.325,131.34,131.3,131.305,343700000.0
2009-09-30 13:26:00,131.305,131.31,131.275,131.3,176400000.0
2009-09-30 13:27:00,131.3,131.31,131.29,131.305,96900000.0
2009-09-30 13:28:00,131.305,131.325,131.225,131.25,235200000.0
2009-09-30 13:29:00,131.245,131.25,131.205,131.205,269400000.0
2009-09-30 13:30:00,131.205,131.215,131.2,131.205,156400000.0
2009-09-30 13:31:00,131.205,131.215,131.195,131.21,184600000.0
2009-09-30 13:32:00,131.21,131.235,131.2,131.225,300100000.0
2009-09-30 13:33:00,131.235,131.235,131.205,131.215,228600000.0
2009-09-30 13:34:00,131.215,131.23,131.21,131.225,163800000.0
2009-09-30 13:35:00,131.225,131.235,131.22,131.23,165300000.0
2009-09-30 13:36:00,131.23,131.235,131.225,131.23,109200000.0
2009-09-30 13:37:00,131.24,131.245,131.23,131.24,175800000.0
2009-09-30 13:38:00,131.24,131.25,131.24,131.25,177400000.0
2009-09-30 13:39:00,131.245,131.28,131.235,131.275,247900000.0
2009-09-30 13:40:00,131.265,131.305,131.255,131.275,197900000.0
2009-09-30 13:41:00,131.275,131.31,131.265,131.305,231500000.0
2009-09-30 13:42:00,131.31,131.31,131.29,131.295,318200000.0
2009-09-30 13:43:00,131.295,131.305,131.275,131.295,302300000.0
2009-09-30 13:44:00,131.29,131.29,131.265,131.275,129300000.0
2009-09-30 13:45:00,131.275,131.285,131.25,131.255,136600000.0
2009-09-30 13:46:00,131.255,131.305,131.255,131.305,214100000.0
2009-09-30 13:47:00,131.305,131.32,131.275,131.295,283700000.0
2009-09-30 13:48:00,131.295,131.295,131.29,131.29,76500000.0
2009-09-30 13:49:00,131.29,131.31,131.26,131.26,172900000.0
2009-09-30 13:50:00,131.26,131.27,131.205,131.215,443200000.0
2009-09-30 13:51:00,131.21,131.27,131.21,131.225,394600000.0
2009-09-30 13:52:00,131.22,131.235,131.15,131.16,198500000.0
2009-09-30 13:53:00,131.16,131.165,131.09,131.115,430600001.0
2009-09-30 13:54:00,131.115,131.135,131.1,131.105,272800000.0
2009-09-30 13:55:00,131.105,131.11,131.085,131.09,382300001.0
2009-09-30 13:56:00,131.09,131.12,131.085,131.11,286600000.0
2009-09-30 13:57:00,131.11,131.115,131.075,131.11,303200000.0
2009-09-30 13:58:00,131.105,131.11,131.085,131.1,259700000.0
2009-09-30 13:59:00,131.1,131.145,131.1,131.13,338700001.0
2009-09-30 14:00:00,131.13,131.165,131.125,131.145,434500000.0
2009-09-30 14:01:00,131.145,131.185,131.145,131.175,419900000.0
2009-09-30 14:02:00,131.175,131.19,131.165,131.19,257800000.0
2009-09-30 14:03:00,131.19,131.21,131.17,131.175,320100001.0
2009-09-30 14:04:00,131.17,131.19,131.155,131.19,543500000.0
2009-09-30 14:05:00,131.195,131.195,131.155,131.17,357300000.0
2009-09-30 14:06:00,131.165,131.19,131.155,131.17,220700000.0
2009-09-30 14:07:00,131.17,131.17,131.125,131.15,317500000.0
2009-09-30 14:08:00,131.15,131.195,131.15,131.16,314500000.0
2009-09-30 14:09:00,131.165,131.18,131.155,131.165,323700000.0
2009-09-30 14:10:00,131.17,131.17,131.14,131.165,241100000.0
2009-09-30 14:11:00,131.165,131.195,131.125,131.125,377200000.0
2009-09-30 14:12:00,131.125,131.135,131.075,131.1,374300000.0
2009-09-30 14:13:00,131.09,131.1,131.03,131.065,567600000.0
2009-09-30 14:14:00,131.065,131.1,131.02,131.07,479300000.0
2009-09-30 14:15:00,131.065,131.08,130.835,130.935,488400000.0
2009-09-30 14:16:00,130.945,131.055,130.935,130.985,387300000.0
2009-09-30 14:17:00,130.985,131.05,130.985,130.995,463400000.0
2009-09-30 14:18:00,130.995,131.06,130.985,131.04,507200000.0
2009-09-30 14:19:00,131.045,131.155,131.035,131.105,684400001.0
2009-09-30 14:20:00,131.1,131.115,131.02,131.11,532200000.0
2009-09-30 14:21:00,131.115,131.17,131.095,131.105,537300000.0
2009-09-30 14:22:00,131.1,131.19,131.075,131.08,557900000.0
2009-09-30 14:23:00,131.08,131.135,131.045,131.075,596300000.0
2009-09-30 14:24:00,131.075,131.12,131.075,131.12,374500000.0
2009-09-30 14:25:00,131.125,131.13,131.065,131.115,409600000.0
2009-09-30 14:26:00,131.115,131.125,131.075,131.12,466200000.0
2009-09-30 14:27:00,131.12,131.125,131.055,131.085,577700000.0
2009-09-30 14:28:00,131.09,131.115,131.065,131.08,476200000.0
2009-09-30 14:29:00,131.09,131.09,131.0,131.025,443200000.0
2009-09-30 14:30:00,131.05,131.225,130.995,131.1,344900000.0
2009-09-30 14:31:00,131.1,131.145,131.075,131.14,497300000.0
2009-09-30 14:32:00,131.145,131.23,131.145,131.18,696200000.0
2009-09-30 14:33:00,131.175,131.19,131.145,131.175,725100000.0
2009-09-30 14:34:00,131.175,131.225,131.125,131.17,507700000.0
2009-09-30 14:35:00,131.17,131.215,131.135,131.135,699800000.0
2009-09-30 14:36:00,131.135,131.145,131.11,131.115,364400000.0
2009-09-30 14:37:00,131.115,131.18,131.1,131.15,521200000.0
2009-09-30 14:38:00,131.155,131.175,131.095,131.165,424899999.0
2009-09-30 14:39:00,131.17,131.17,131.095,131.11,496600001.0
2009-09-30 14:40:00,131.105,131.135,131.1,131.12,191800000.0
2009-09-30 14:41:00,131.12,131.12,131.07,131.09,343200000.0
2009-09-30 14:42:00,131.095,131.125,131.025,131.11,586999998.0
2009-09-30 14:43:00,131.12,131.13,131.05,131.11,641200000.0
2009-09-30 14:44:00,131.11,131.135,131.07,131.07,431300000.0
2009-09-30 14:45:00,131.07,131.095,131.025,131.025,430500000.0
2009-09-30 14:46:00,131.025,131.06,131.0,131.035,482400000.0
2009-09-30 14:47:00,131.045,131.05,130.965,131.03,481500000.0
2009-09-30 14:48:00,131.025,131.025,130.96,131.005,476500000.0
2009-09-30 14:49:00,131.0,131.065,130.98,131.025,620000000.0
2009-09-30 14:50:00,131.025,131.07,131.005,131.07,449700000.0
2009-09-30 14:51:00,131.08,131.085,131.06,131.085,297300000.0
2009-09-30 14:52:00,131.08,131.09,131.07,131.07,329400000.0
2009-09-30 14:53:00,131.075,131.085,131.01,131.075,416400000.0
2009-09-30 14:54:00,131.07,131.08,131.01,131.055,351399999.0
2009-09-30 14:55:00,131.06,131.06,131.025,131.045,420800000.0
2009-09-30 14:56:00,131.035,131.06,131.01,131.02,389500000.0
2009-09-30 14:57:00,131.02,131.09,131.015,131.03,490100000.0
2009-09-30 14:58:00,131.03,131.065,131.025,131.035,345100000.0
2009-09-30 14:59:00,131.035,131.085,131.015,131.06,341100000.0
2009-09-30 15:00:00,131.06,131.135,131.06,131.13,464400000.0
2009-09-30 15:01:00,131.13,131.14,131.075,131.095,364400000.0
2009-09-30 15:02:00,131.095,131.125,131.08,131.115,400400000.0
2009-09-30 15:03:00,131.115,131.125,131.075,131.09,374900000.0
2009-09-30 15:04:00,131.085,131.09,131.045,131.07,435500000.0
2009-09-30 15:05:00,131.07,131.085,131.065,131.075,483600000.0
2009-09-30 15:06:00,131.075,131.075,131.025,131.07,430600000.0
2009-09-30 15:07:00,131.07,131.115,131.06,131.115,395300000.0
2009-09-30 15:08:00,131.11,131.12,131.085,131.105,358400001.0
2009-09-30 15:09:00,131.105,131.13,131.055,131.065,441700000.0
2009-09-30 15:10:00,131.065,131.13,131.055,131.13,562300000.0
2009-09-30 15:11:00,131.125,131.175,131.115,131.16,524600000.0
2009-09-30 15:12:00,131.15,131.16,131.125,131.14,477000000.0
2009-09-30 15:13:00,131.14,131.22,131.135,131.205,445900000.0
2009-09-30 15:14:00,131.2,131.205,131.175,131.205,317500000.0
2009-09-30 15:15:00,131.205,131.205,131.185,131.205,282500000.0
2009-09-30 15:16:00,131.205,131.22,131.16,131.18,413200000.0
2009-09-30 15:17:00,131.18,131.225,131.175,131.19,289600000.0
2009-09-30 15:18:00,131.19,131.19,131.155,131.19,231700000.0
2009-09-30 15:19:00,131.19,131.215,131.18,131.185,322500000.0
2009-09-30 15:20:00,131.175,131.195,131.17,131.185,451400000.0
2009-09-30 15:21:00,131.19,131.19,131.13,131.135,278500000.0
2009-09-30 15:22:00,131.14,131.215,131.14,131.215,466600000.0
2009-09-30 15:23:00,131.215,131.23,131.175,131.2,366700000.0
2009-09-30 15:24:00,131.2,131.21,131.17,131.185,383000000.0
2009-09-30 15:25:00,131.185,131.195,131.16,131.19,253100000.0
2009-09-30 15:26:00,131.19,131.19,131.145,131.165,421400000.0
2009-09-30 15:27:00,131.16,131.16,131.145,131.155,458200000.0
2009-09-30 15:28:00,131.155,131.205,131.15,131.195,345200000.0
2009-09-30 15:29:00,131.195,131.2,131.185,131.195,383300000.0
2009-09-30 15:30:00,131.195,131.24,131.195,131.235,547200000.0
2009-09-30 15:31:00,131.235,131.275,131.225,131.25,437300000.0
2009-09-30 15:32:00,131.255,131.265,131.215,131.22,336200000.0
2009-09-30 15:33:00,131.215,131.24,131.215,131.215,319600000.0
2009-09-30 15:34:00,131.215,131.225,131.19,131.225,298000000.0
2009-09-30 15:35:00,131.225,131.23,131.17,131.205,368100000.0
2009-09-30 15:36:00,131.21,131.225,131.18,131.185,341600000.0
2009-09-30 15:37:00,131.185,131.205,131.155,131.195,322500000.0
2009-09-30 15:38:00,131.195,131.205,131.16,131.19,291400000.0
2009-09-30 15:39:00,131.185,131.19,131.165,131.18,349800000.0
2009-09-30 15:40:00,131.19,131.23,131.17,131.22,369400000.0
2009-09-30 15:41:00,131.21,131.235,131.19,131.23,338900000.0
2009-09-30 15:42:00,131.23,131.235,131.095,131.095,814099996.0
2009-09-30 15:43:00,131.09,131.13,131.05,131.05,567900000.0
2009-09-30 15:44:00,131.05,131.05,131.01,131.035,623200000.0
2009-09-30 15:45:00,131.035,131.035,130.93,130.94,532200000.0
2009-09-30 15:46:00,130.935,131.05,130.935,131.025,508500000.0
2009-09-30 15:47:00,131.025,131.025,130.92,130.93,502300000.0
2009-09-30 15:48:00,130.935,130.94,130.845,130.865,420000000.0
2009-09-30 15:49:00,130.86,130.91,130.86,130.895,569400000.0
2009-09-30 15:50:00,130.895,130.915,130.885,130.91,490800000.0
2009-09-30 15:51:00,130.91,130.95,130.875,130.89,332500000.0
2009-09-30 15:52:00,130.885,130.945,130.86,130.945,403900000.0
2009-09-30 15:53:00,130.945,130.95,130.92,130.945,395500000.0
2009-09-30 15:54:00,130.945,130.995,130.945,130.985,275500000.0
2009-09-30 15:55:00,130.985,130.985,130.94,130.945,412200000.0
2009-09-30 15:56:00,130.945,130.955,130.855,130.885,485200000.0
2009-09-30 15:57:00,130.88,130.88,130.775,130.82,461800000.0
2009-09-30 15:58:00,130.83,130.875,130.825,130.865,433900000.0
2009-09-30 15:59:00,130.87,130.88,130.84,130.855,425300000.0
2009-09-30 16:00:00,130.865,130.935,130.865,130.885,453600000.0
2009-09-30 16:01:00,130.885,130.91,130.79,130.795,493300001.0
2009-09-30 16:02:00,130.795,130.805,130.74,130.755,459100000.0
2009-09-30 16:03:00,130.755,130.82,130.71,130.73,534100000.0
2009-09-30 16:04:00,130.73,130.735,130.615,130.655,676400001.0
2009-09-30 16:05:00,130.655,130.69,130.625,130.64,574800000.0
2009-09-30 16:06:00,130.64,130.685,130.62,130.665,529200000.0
2009-09-30 16:07:00,130.66,130.685,130.66,130.685,448400000.0
2009-09-30 16:08:00,130.685,130.72,130.675,130.715,376600000.0
2009-09-30 16:09:00,130.72,130.79,130.71,130.78,557900000.0
2009-09-30 16:10:00,130.78,130.83,130.76,130.825,664200000.0
2009-09-30 16:11:00,130.83,130.865,130.805,130.86,566700000.0
2009-09-30 16:12:00,130.86,130.905,130.86,130.895,598900000.0
2009-09-30 16:13:00,130.895,130.945,130.885,130.945,458800000.0
2009-09-30 16:14:00,130.945,130.95,130.905,130.905,519100000.0
2009-09-30 16:15:00,130.905,130.925,130.885,130.925,516040000.0
2009-09-30 16:16:00,130.925,130.93,130.885,130.89,427200000.0
2009-09-30 16:17:00,130.895,130.955,130.88,130.945,250200000.0
2009-09-30 16:18:00,130.94,130.94,130.895,130.905,485200000.0
2009-09-30 16:19:00,130.91,130.92,130.87,130.885,528900000.0
2009-09-30 16:20:00,130.885,130.93,130.875,130.895,536300000.0
2009-09-30 16:21:00,130.895,130.915,130.87,130.875,534100000.0
2009-09-30 16:22:00,130.875,130.885,130.815,130.82,374300000.0
2009-09-30 16:23:00,130.815,130.875,130.815,130.875,307200000.0
2009-09-30 16:24:00,130.875,130.905,130.86,130.865,488700000.0
2009-09-30 16:25:00,130.865,130.9,130.855,130.89,458100000.0
2009-09-30 16:26:00,130.89,130.92,130.865,130.915,367900000.0
2009-09-30 16:27:00,130.915,130.945,130.915,130.945,436000000.0
2009-09-30 16:28:00,130.945,130.955,130.92,130.955,405300000.0
2009-09-30 16:29:00,130.955,130.955,130.92,130.92,346600000.0
2009-09-30 16:30:00,130.92,130.995,130.92,130.98,455600000.0
2009-09-30 16:31:00,130.98,130.99,130.915,130.975,553399999.0
2009-09-30 16:32:00,130.975,130.99,130.965,130.975,426500000.0
2009-09-30 16:33:00,130.975,131.02,130.95,130.955,415500000.0
2009-09-30 16:34:00,130.955,130.985,130.935,130.95,414700000.0
2009-09-30 16:35:00,130.95,131.04,130.93,131.035,422900000.0
2009-09-30 16:36:00,131.045,131.065,131.01,131.01,477500000.0
2009-09-30 16:37:00,131.015,131.025,130.95,130.965,356600000.0
2009-09-30 16:38:00,130.975,130.985,130.96,130.965,293900000.0
2009-09-30 16:39:00,130.965,130.995,130.94,130.99,378400000.0
2009-09-30 16:40:00,130.99,130.99,130.955,130.97,413500000.0
2009-09-30 16:41:00,130.97,131.005,130.955,130.96,326200000.0
2009-09-30 16:42:00,130.955,130.985,130.95,130.985,297600000.0
2009-09-30 16:43:00,130.985,130.985,130.915,130.95,439500000.0
2009-09-30 16:44:00,130.95,130.985,130.91,130.985,412700000.0
2009-09-30 16:45:00,130.99,131.015,130.97,130.98,518300000.0
2009-09-30 16:46:00,130.98,131.02,130.975,130.985,439700000.0
2009-09-30 16:47:00,130.985,131.03,130.98,131.0,436000000.0
2009-09-30 16:48:00,131.015,131.015,130.95,130.965,390600000.0
2009-09-30 16:49:00,130.965,131.025,130.96,131.015,427900002.0
2009-09-30 16:50:00,131.015,131.05,131.005,131.035,591500000.0
2009-09-30 16:51:00,131.035,131.055,130.995,131.005,462200000.0
2009-09-30 16:52:00,131.005,131.05,131.0,131.04,532900000.0
2009-09-30 16:53:00,131.045,131.045,130.98,131.0,543800000.0
2009-09-30 16:54:00,131.0,131.065,130.985,131.025,423600000.0
2009-09-30 16:55:00,131.02,131.055,131.0,131.02,446200000.0
2009-09-30 16:56:00,131.02,131.035,130.955,130.985,407600000.0
2009-09-30 16:57:00,130.985,130.99,130.935,130.96,465200000.0
2009-09-30 16:58:00,130.96,131.035,130.95,131.035,383300000.0
2009-09-30 16:59:00,131.035,131.065,130.865,130.865,463200000.0
2009-09-30 17:00:00,130.875,130.885,130.8,130.885,497700000.0
2009-09-30 17:01:00,130.885,130.94,130.87,130.92,369600000.0
2009-09-30 17:02:00,130.915,130.93,130.885,130.885,384300000.0
2009-09-30 17:03:00,130.885,130.955,130.875,130.925,373900000.0
2009-09-30 17:04:00,130.93,130.965,130.915,130.95,532800000.0
2009-09-30 17:05:00,130.945,130.97,130.925,130.93,392800000.0
2009-09-30 17:06:00,130.92,130.955,130.875,130.905,385500000.0
2009-09-30 17:07:00,130.905,130.915,130.86,130.87,274600000.0
2009-09-30 17:08:00,130.875,130.93,130.865,130.915,358300000.0
2009-09-30 17:09:00,130.91,130.925,130.89,130.915,325100000.0
2009-09-30 17:10:00,130.915,130.93,130.905,130.915,300300000.0
2009-09-30 17:11:00,130.915,130.935,130.895,130.92,348500000.0
2009-09-30 17:12:00,130.92,130.96,130.915,130.935,373800000.0
2009-09-30 17:13:00,130.925,130.95,130.915,130.915,381500000.0
2009-09-30 17:14:00,130.92,130.925,130.89,130.915,222500000.0
2009-09-30 17:15:00,130.91,130.93,130.895,130.9,392600000.0
2009-09-30 17:16:00,130.9,130.92,130.9,130.92,257500000.0
2009-09-30 17:17:00,130.92,130.94,130.905,130.905,303100000.0
2009-09-30 17:18:00,130.9,130.985,130.9,130.935,466800000.0
2009-09-30 17:19:00,130.935,130.935,130.9,130.91,301900000.0
2009-09-30 17:20:00,130.91,130.91,130.89,130.89,165900000.0
2009-09-30 17:21:00,130.89,130.89,130.835,130.855,411000000.0
2009-09-30 17:22:00,130.855,130.88,130.855,130.87,243000000.0
2009-09-30 17:23:00,130.865,130.89,130.855,130.885,250300000.0
2009-09-30 17:24:00,130.88,130.88,130.86,130.875,238700000.0
2009-09-30 17:25:00,130.875,130.895,130.85,130.865,327400000.0
2009-09-30 17:26:00,130.865,130.885,130.85,130.875,451400000.0
2009-09-30 17:27:00,130.87,130.88,130.855,130.875,331100000.0
2009-09-30 17:28:00,130.875,130.885,130.835,130.84,357800000.0
2009-09-30 17:29:00,130.84,130.855,130.82,130.835,336200000.0
2009-09-30 17:30:00,130.835,130.855,130.835,130.845,230900000.0
2009-09-30 17:31:00,130.845,130.86,130.84,130.86,337000000.0
2009-09-30 17:32:00,130.86,130.88,130.845,130.855,378500000.0
2009-09-30 17:33:00,130.855,130.86,130.84,130.84,294300000.0
2009-09-30 17:34:00,130.84,130.86,130.84,130.85,152600000.0
2009-09-30 17:35:00,130.85,130.85,130.79,130.795,226400000.0
2009-09-30 17:36:00,130.795,130.82,130.78,130.81,192400000.0
2009-09-30 17:37:00,130.81,130.81,130.78,130.8,226500000.0
2009-09-30 17:38:00,130.805,130.805,130.775,130.795,87700000.0
2009-09-30 17:39:00,130.79,130.8,130.76,130.765,262700000.0
2009-09-30 17:40:00,130.765,130.82,130.765,130.805,417600000.0
2009-09-30 17:41:00,130.805,130.805,130.76,130.76,213100000.0
2009-09-30 17:42:00,130.76,130.775,130.745,130.775,197500000.0
2009-09-30 17:43:00,130.775,130.815,130.775,130.805,143400000.0
2009-09-30 17:44:00,130.805,130.825,130.8,130.815,185300000.0
2009-09-30 17:45:00,130.815,130.86,130.81,130.85,273200000.0
2009-09-30 17:46:00,130.85,130.895,130.85,130.895,218000000.0
2009-09-30 17:47:00,130.9,130.9,130.875,130.885,272400000.0
2009-09-30 17:48:00,130.885,130.89,130.855,130.87,260500000.0
2009-09-30 17:49:00,130.87,130.875,130.845,130.85,215600000.0
2009-09-30 17:50:00,130.86,130.88,130.845,130.875,456900000.0
2009-09-30 17:51:00,130.875,130.88,130.865,130.87,159200000.0
2009-09-30 17:52:00,130.88,130.89,130.87,130.88,208300000.0
2009-09-30 17:53:00,130.88,130.885,130.865,130.875,171900000.0
2009-09-30 17:54:00,130.875,130.885,130.86,130.86,206500000.0
2009-09-30 17:55:00,130.86,130.95,130.86,130.935,304300000.0
2009-09-30 17:56:00,130.935,130.94,130.925,130.935,175700000.0
2009-09-30 17:57:00,130.93,130.985,130.93,130.985,344600000.0
2009-09-30 17:58:00,130.985,131.0,130.93,130.935,377300000.0
2009-09-30 17:59:00,130.935,130.94,130.905,130.92,189100000.0
2009-09-30 18:00:00,130.915,130.93,130.905,130.905,252700000.0
2009-09-30 18:01:00,130.905,130.945,130.905,130.935,211500000.0
2009-09-30 18:02:00,130.935,130.96,130.925,130.935,377600000.0
2009-09-30 18:03:00,130.935,131.005,130.935,130.98,405700000.0
2009-09-30 18:04:00,130.975,131.015,130.965,130.975,276400000.0
2009-09-30 18:05:00,130.975,130.98,130.92,130.935,201800000.0
2009-09-30 18:06:00,130.94,130.965,130.935,130.965,223400000.0
2009-09-30 18:07:00,130.965,130.985,130.945,130.98,129500000.0
2009-09-30 18:08:00,130.985,130.985,130.95,130.97,138700000.0
2009-09-30 18:09:00,130.965,130.98,130.945,130.945,160200000.0
2009-09-30 18:10:00,130.955,130.96,130.905,130.92,237900000.0
2009-09-30 18:11:00,130.92,130.95,130.92,130.935,210200000.0
2009-09-30 18:12:00,130.94,130.96,130.935,130.955,240700000.0
2009-09-30 18:13:00,130.95,130.98,130.95,130.97,178300000.0
2009-09-30 18:14:00,130.98,131.0,130.935,130.995,443300000.0
2009-09-30 18:15:00,130.995,131.015,130.975,131.015,370300000.0
2009-09-30 18:16:00,131.015,131.045,131.005,131.01,402800000.0
2009-09-30 18:17:00,131.01,131.065,131.005,131.045,461800000.0
2009-09-30 18:18:00,131.05,131.065,131.04,131.045,326200000.0
2009-09-30 18:19:00,131.045,131.045,131.005,131.005,191900000.0
2009-09-30 18:20:00,131.005,131.02,131.0,131.005,227500000.0
2009-09-30 18:21:00,131.005,131.03,130.98,131.03,283900000.0
2009-09-30 18:22:00,131.03,131.04,131.02,131.02,240700000.0
2009-09-30 18:23:00,131.02,131.025,131.02,131.025,76000000.0
2009-09-30 18:24:00,131.025,131.03,131.01,131.01,232200000.0
2009-09-30 18:25:00,131.01,131.105,130.98,131.095,427000000.0
2009-09-30 18:26:00,131.09,131.12,131.055,131.085,450000000.0
2009-09-30 18:27:00,131.085,131.11,131.06,131.11,161500000.0
2009-09-30 18:28:00,131.11,131.15,131.11,131.13,326200000.0
2009-09-30 18:29:00,131.135,131.145,131.12,131.13,246900000.0
2009-09-30 18:30:00,131.13,131.16,131.13,131.16,409300000.0
2009-09-30 18:31:00,131.155,131.16,131.145,131.15,230300000.0
2009-09-30 18:32:00,131.15,131.15,131.115,131.12,182100000.0
2009-09-30 18:33:00,131.12,131.18,131.115,131.16,510800000.0
2009-09-30 18:34:00,131.16,131.18,131.14,131.145,450999999.0
2009-09-30 18:35:00,131.155,131.175,131.14,131.145,319800000.0
2009-09-30 18:36:00,131.145,131.165,131.145,131.165,211200000.0
2009-09-30 18:37:00,131.165,131.18,131.15,131.155,352100000.0
2009-09-30 18:38:00,131.16,131.18,131.16,131.165,184900000.0
2009-09-30 18:39:00,131.165,131.165,131.145,131.145,246100000.0
2009-09-30 18:40:00,131.145,131.165,131.145,131.155,182400000.0
2009-09-30 18:41:00,131.155,131.2,131.15,131.17,219100000.0
2009-09-30 18:42:00,131.17,131.175,131.145,131.15,222000000.0
2009-09-30 18:43:00,131.15,131.185,131.15,131.165,408900000.0
2009-09-30 18:44:00,131.165,131.18,131.155,131.165,193100000.0
2009-09-30 18:45:00,131.165,131.17,131.155,131.155,127100000.0
2009-09-30 18:46:00,131.17,131.19,131.16,131.18,282200000.0
2009-09-30 18:47:00,131.185,131.19,131.165,131.18,303100000.0
2009-09-30 18:48:00,131.17,131.205,131.155,131.175,473000002.0
2009-09-30 18:49:00,131.175,131.175,131.13,131.135,222100000.0
2009-09-30 18:50:00,131.135,131.155,131.12,131.12,171900000.0
2009-09-30 18:51:00,131.12,131.14,131.115,131.125,214500000.0
2009-09-30 18:52:00,131.13,131.145,131.125,131.13,264400000.0
2009-09-30 18:53:00,131.13,131.13,131.115,131.115,224500000.0
2009-09-30 18:54:00,131.115,131.135,131.115,131.12,134900000.0
2009-09-30 18:55:00,131.12,131.16,131.115,131.155,139100000.0
2009-09-30 18:56:00,131.155,131.21,131.15,131.21,253100000.0
2009-09-30 18:57:00,131.21,131.27,131.21,131.235,626200000.0
2009-09-30 18:58:00,131.235,131.255,131.215,131.255,565100000.0
2009-09-30 18:59:00,131.255,131.32,131.255,131.315,600300000.0
2009-09-30 19:00:00,131.31,131.385,131.31,131.325,602900000.0
2009-09-30 19:01:00,131.325,131.38,131.32,131.375,381100000.0
2009-09-30 19:02:00,131.375,131.375,131.325,131.35,535600000.0
2009-09-30 19:03:00,131.35,131.38,131.35,131.375,266000000.0
2009-09-30 19:04:00,131.375,131.42,131.375,131.385,360600000.0
2009-09-30 19:05:00,131.385,131.395,131.36,131.38,388400000.0
2009-09-30 19:06:00,131.385,131.425,131.385,131.42,386800000.0
2009-09-30 19:07:00,131.42,131.43,131.365,131.375,465700000.0
2009-09-30 19:08:00,131.375,131.385,131.365,131.37,174100000.0
2009-09-30 19:09:00,131.37,131.375,131.37,131.375,43200000.0
2009-09-30 19:10:00,131.375,131.375,131.335,131.335,199400000.0
2009-09-30 19:11:00,131.34,131.34,131.29,131.29,250200000.0
2009-09-30 19:12:00,131.29,131.335,131.285,131.325,150000000.0
2009-09-30 19:13:00,131.32,131.38,131.31,131.375,118200000.0
2009-09-30 19:14:00,131.375,131.38,131.355,131.375,227700000.0
2009-09-30 19:15:00,131.375,131.385,131.36,131.385,71600000.0
2009-09-30 19:16:00,131.385,131.42,131.38,131.39,106800000.0
2009-09-30 19:17:00,131.39,131.39,131.355,131.365,148300000.0
2009-09-30 19:18:00,131.365,131.37,131.32,131.345,280000000.0
2009-09-30 19:19:00,131.345,131.37,131.34,131.365,231600000.0
2009-09-30 19:20:00,131.365,131.395,131.36,131.375,226100000.0
2009-09-30 19:21:00,131.38,131.415,131.355,131.41,300700000.0
2009-09-30 19:22:00,131.41,131.455,131.405,131.455,362900000.0
2009-09-30 19:23:00,131.455,131.465,131.43,131.435,222100000.0
2009-09-30 19:24:00,131.435,131.435,131.425,131.43,83100000.0
2009-09-30 19:25:00,131.43,131.45,131.425,131.445,119900000.0
2009-09-30 19:26:00,131.45,131.465,131.445,131.46,269100000.0
2009-09-30 19:27:00,131.46,131.46,131.43,131.46,143200000.0
2009-09-30 19:28:00,131.46,131.46,131.445,131.455,188200000.0
2009-09-30 19:29:00,131.455,131.455,131.45,131.45,46500000.0
2009-09-30 19:30:00,131.45,131.45,131.41,131.42,107500000.0
2009-09-30 19:31:00,131.42,131.43,131.41,131.41,280700000.0
2009-09-30 19:32:00,131.41,131.415,131.375,131.395,135500000.0
2009-09-30 19:33:00,131.395,131.42,131.39,131.4,264500000.0
2009-09-30 19:34:00,131.41,131.415,131.36,131.36,304400000.0
2009-09-30 19:35:00,131.365,131.385,131.365,131.385,221500000.0
2009-09-30 19:36:00,131.385,131.42,131.38,131.38,371000000.0
2009-09-30 19:37:00,131.38,131.405,131.355,131.36,285500000.0
2009-09-30 19:38:00,131.36,131.37,131.34,131.35,286300000.0
2009-09-30 19:39:00,131.35,131.375,131.345,131.345,290500000.0
2009-09-30 19:40:00,131.345,131.355,131.335,131.335,239500000.0
2009-09-30 19:41:00,131.335,131.335,131.315,131.315,118500000.0
2009-09-30 19:42:00,131.325,131.36,131.325,131.36,110700000.0
2009-09-30 19:43:00,131.36,131.36,131.325,131.325,152800000.0
2009-09-30 19:44:00,131.325,131.325,131.305,131.325,177100000.0
2009-09-30 19:45:00,131.325,131.33,131.315,131.325,56000000.0
2009-09-30 19:46:00,131.325,131.325,131.295,131.295,93000000.0
2009-09-30 19:47:00,131.3,131.31,131.27,131.31,162900000.0
2009-09-30 19:48:00,131.31,131.31,131.31,131.31,60400000.0
2009-09-30 19:49:00,131.31,131.355,131.31,131.335,139700000.0
2009-09-30 19:50:00,131.335,131.35,131.32,131.35,261400000.0
2009-09-30 19:51:00,131.35,131.35,131.33,131.335,68300000.0
2009-09-30 19:52:00,131.335,131.35,131.335,131.35,51000000.0
2009-09-30 19:53:00,131.35,131.35,131.305,131.32,207400000.0
2009-09-30 19:54:00,131.32,131.375,131.32,131.375,93700000.0
2009-09-30 19:55:00,131.375,131.39,131.375,131.39,78600000.0
2009-09-30 19:56:00,131.39,131.39,131.35,131.35,149300000.0
2009-09-30 19:57:00,131.345,131.355,131.33,131.35,186000000.0
2009-09-30 19:58:00,131.35,131.35,131.33,131.33,56300000.0
2009-09-30 19:59:00,131.33,131.335,131.295,131.305,109300000.0
2009-09-30 20:00:00,131.305,131.36,131.305,131.32,227300000.0
2009-09-30 20:01:00,131.325,131.335,131.3,131.315,190300000.0
2009-09-30 20:02:00,131.315,131.33,131.3,131.33,138600000.0
2009-09-30 20:03:00,131.33,131.335,131.325,131.33,149200000.0
2009-09-30 20:04:00,131.33,131.36,131.325,131.36,68400000.0
2009-09-30 20:05:00,131.36,131.36,131.33,131.33,128300000.0
2009-09-30 20:06:00,131.33,131.335,131.33,131.335,59000000.0
2009-09-30 20:07:00,131.335,131.335,131.32,131.325,50700000.0
2009-09-30 20:08:00,131.325,131.33,131.32,131.32,91300000.0
2009-09-30 20:09:00,131.32,131.32,131.315,131.315,35700000.0
2009-09-30 20:10:00,131.32,131.325,131.32,131.325,98600000.0
2009-09-30 20:11:00,131.325,131.325,131.315,131.315,123500000.0
2009-09-30 20:12:00,131.315,131.325,131.315,131.32,32000000.0
2009-09-30 20:13:00,131.315,131.32,131.315,131.32,102700000.0
2009-09-30 20:14:00,131.32,131.32,131.31,131.31,72000000.0
2009-09-30 20:15:00,131.315,131.315,131.31,131.315,32800000.0
2009-09-30 20:16:00,131.32,131.33,131.31,131.33,48000000.0
2009-09-30 20:17:00,131.33,131.335,131.315,131.315,79900000.0
2009-09-30 20:18:00,131.31,131.33,131.31,131.33,66300000.0
2009-09-30 20:19:00,131.325,131.325,131.32,131.32,43800000.0
2009-09-30 20:20:00,131.32,131.33,131.32,131.33,79600000.0
2009-09-30 20:21:00,131.33,131.33,131.32,131.32,84000000.0
2009-09-30 20:22:00,131.32,131.32,131.255,131.255,100700000.0
2009-09-30 20:23:00,131.255,131.255,131.195,131.205,189400000.0
2009-09-30 20:24:00,131.205,131.245,131.205,131.23,80400000.0
2009-09-30 20:25:00,131.23,131.245,131.23,131.245,52400000.0
2009-09-30 20:26:00,131.245,131.245,131.215,131.215,59400000.0
2009-09-30 20:27:00,131.215,131.225,131.215,131.225,95500000.0
2009-09-30 20:28:00,131.225,131.24,131.22,131.24,87200000.0
2009-09-30 20:29:00,131.23,131.235,131.195,131.195,129700000.0
2009-09-30 20:30:00,131.205,131.21,131.17,131.17,86400000.0
2009-09-30 20:31:00,131.17,131.175,131.155,131.165,76000000.0
2009-09-30 20:32:00,131.165,131.165,131.145,131.155,179200000.0
2009-09-30 20:33:00,131.155,131.16,131.145,131.16,69900000.0
2009-09-30 20:34:00,131.16,131.18,131.16,131.17,80500000.0
2009-09-30 20:35:00,131.175,131.175,131.165,131.165,41600000.0
2009-09-30 20:36:00,131.165,131.165,131.165,131.165,31400000.0
2009-09-30 20:37:00,131.165,131.175,131.165,131.17,71600000.0
2009-09-30 20:38:00,131.17,131.175,131.165,131.175,65100000.0
2009-09-30 20:39:00,131.175,131.205,131.17,131.205,112500000.0
2009-09-30 20:40:00,131.215,131.225,131.2,131.2,110400000.0
2009-09-30 20:41:00,131.2,131.23,131.2,131.225,188300000.0
2009-09-30 20:42:00,131.225,131.29,131.225,131.29,212900000.0
2009-09-30 20:43:00,131.29,131.335,131.285,131.295,362600000.0
2009-09-30 20:44:00,131.295,131.315,131.28,131.28,198400000.0
2009-09-30 20:45:00,131.28,131.305,131.28,131.3,84700000.0
2009-09-30 20:46:00,131.305,131.305,131.275,131.295,162500000.0
2009-09-30 20:47:00,131.295,131.295,131.285,131.285,32100000.0
2009-09-30 20:48:00,131.285,131.315,131.285,131.3,57700000.0
2009-09-30 20:49:00,131.305,131.31,131.28,131.285,81700000.0
2009-09-30 20:50:00,131.28,131.3,131.27,131.27,263700000.0
2009-09-30 20:51:00,131.27,131.29,131.265,131.28,55300000.0
2009-09-30 20:52:00,131.28,131.295,131.28,131.28,75200000.0
2009-09-30 20:53:00,131.28,131.295,131.26,131.265,117600000.0
2009-09-30 20:54:00,131.265,131.28,131.225,131.275,108300000.0
2009-09-30 20:55:00,131.265,131.28,131.245,131.255,255600000.0
2009-09-30 20:56:00,131.255,131.27,131.225,131.265,280000000.0
2009-09-30 20:57:00,131.265,131.295,131.265,131.275,106000000.0
2009-09-30 20:58:00,131.275,131.28,131.275,131.275,56800000.0
2009-09-30 20:59:00,131.275,131.29,131.265,131.285,197000001.0
2009-09-30 21:00:00,131.28,131.28,131.25,131.255,198300000.0
2009-09-30 21:01:00,131.25,131.265,131.23,131.235,235500000.0
2009-09-30 21:02:00,131.225,131.235,131.2,131.205,156000000.0
2009-09-30 21:03:00,131.22,131.245,131.185,131.19,182400000.0
2009-09-30 21:04:00,131.19,131.19,131.15,131.18,130400000.0
2009-09-30 21:05:00,131.175,131.25,131.175,131.25,185800000.0
2009-09-30 21:06:00,131.25,131.285,131.24,131.27,182600000.0
2009-09-30 21:07:00,131.27,131.285,131.25,131.28,140800000.0
2009-09-30 21:08:00,131.28,131.325,131.28,131.325,297500000.0
2009-09-30 21:09:00,131.33,131.34,131.315,131.325,170600000.0
2009-09-30 21:10:00,131.325,131.335,131.315,131.315,101100000.0
2009-09-30 21:11:00,131.315,131.32,131.3,131.31,110200000.0
2009-09-30 21:12:00,131.31,131.325,131.285,131.325,227100000.0
2009-09-30 21:13:00,131.325,131.325,131.285,131.3,232500000.0
2009-09-30 21:14:00,131.3,131.3,131.26,131.28,194300000.0
2009-09-30 21:15:00,131.275,131.285,131.265,131.285,104000000.0
2009-09-30 21:16:00,131.28,131.285,131.255,131.28,235200000.0
2009-09-30 21:17:00,131.28,131.295,131.275,131.285,97100000.0
2009-09-30 21:18:00,131.285,131.29,131.265,131.28,187700000.0
2009-09-30 21:19:00,131.275,131.295,131.275,131.29,131600000.0
2009-09-30 21:20:00,131.29,131.315,131.29,131.315,38800000.0
2009-09-30 21:21:00,131.31,131.345,131.305,131.335,294100000.0
2009-09-30 21:22:00,131.335,131.335,131.31,131.315,236800000.0
2009-09-30 21:23:00,131.32,131.34,131.32,131.33,156800000.0
2009-09-30 21:24:00,131.33,131.335,131.325,131.325,85100000.0
2009-09-30 21:25:00,131.33,131.33,131.29,131.295,228300000.0
2009-09-30 21:26:00,131.295,131.31,131.295,131.305,142700000.0
2009-09-30 21:27:00,131.31,131.34,131.31,131.34,148000000.0
2009-09-30 21:28:00,131.34,131.34,131.315,131.33,158100000.0
2009-09-30 21:29:00,131.335,131.335,131.295,131.3,235700000.0
2009-09-30 21:30:00,131.295,131.295,131.275,131.285,190400000.0
2009-09-30 21:31:00,131.295,131.3,131.275,131.275,82200000.0
2009-09-30 21:32:00,131.28,131.315,131.28,131.31,157400000.0
2009-09-30 21:33:00,131.31,131.395,131.31,131.375,145200000.0
2009-09-30 21:34:00,131.37,131.37,131.315,131.32,396300000.0
2009-09-30 21:35:00,131.32,131.335,131.31,131.31,241200000.0
2009-09-30 21:36:00,131.32,131.34,131.305,131.33,101900000.0
2009-09-30 21:37:00,131.325,131.33,131.3,131.305,70800000.0
2009-09-30 21:38:00,131.31,131.325,131.285,131.29,180200000.0
2009-09-30 21:39:00,131.285,131.305,131.285,131.305,124700000.0
2009-09-30 21:40:00,131.305,131.33,131.295,131.325,205900000.0
2009-09-30 21:41:00,131.33,131.34,131.32,131.325,162300000.0
2009-09-30 21:42:00,131.325,131.33,131.32,131.33,110400000.0
2009-09-30 21:43:00,131.32,131.33,131.285,131.285,182300000.0
2009-09-30 21:44:00,131.285,131.325,131.265,131.3,256800000.0
2009-09-30 21:45:00,131.3,131.315,131.29,131.31,130200000.0
2009-09-30 21:46:00,131.31,131.325,131.295,131.315,131800000.0
2009-09-30 21:47:00,131.305,131.34,131.305,131.31,281599999.0
2009-09-30 21:48:00,131.31,131.37,131.31,131.36,265100000.0
2009-09-30 21:49:00,131.36,131.38,131.35,131.375,203500000.0
2009-09-30 21:50:00,131.375,131.415,131.375,131.415,181000000.0
2009-09-30 21:51:00,131.415,131.43,131.38,131.39,202300000.0
2009-09-30 21:52:00,131.395,131.415,131.385,131.405,136500000.0
2009-09-30 21:53:00,131.41,131.425,131.37,131.37,192200000.0
2009-09-30 21:54:00,131.37,131.385,131.365,131.375,141700000.0
2009-09-30 21:55:00,131.375,131.385,131.375,131.38,81600000.0
2009-09-30 21:56:00,131.38,131.41,131.38,131.385,268000000.0
2009-09-30 21:57:00,131.385,131.395,131.37,131.395,274400000.0
2009-09-30 21:58:00,131.395,131.4,131.32,131.335,354500000.0
2009-09-30 21:59:00,131.335,131.345,131.32,131.345,338300000.0
2009-09-30 22:00:00,131.345,131.365,131.325,131.34,194100000.0
2009-09-30 22:01:00,131.34,131.34,131.325,131.325,81200000.0
2009-09-30 22:02:00,131.325,131.325,131.32,131.325,142200000.0
2009-09-30 22:03:00,131.325,131.345,131.32,131.34,116500000.0
2009-09-30 22:04:00,131.345,131.375,131.335,131.345,102300000.0
2009-09-30 22:05:00,131.34,131.34,131.325,131.335,123900000.0
2009-09-30 22:06:00,131.335,131.335,131.32,131.33,90700000.0
2009-09-30 22:07:00,131.33,131.33,131.3,131.305,118100000.0
2009-09-30 22:08:00,131.305,131.315,131.3,131.31,80600000.0
2009-09-30 22:09:00,131.31,131.325,131.3,131.305,104600000.0
2009-09-30 22:10:00,131.305,131.325,131.3,131.325,171800000.0
2009-09-30 22:11:00,131.325,131.325,131.31,131.315,9200000.0
2009-09-30 22:12:00,131.315,131.315,131.31,131.315,47000000.0
2009-09-30 22:13:00,131.32,131.32,131.315,131.32,59800000.0
2009-09-30 22:14:00,131.325,131.33,131.315,131.33,125600000.0
2009-09-30 22:15:00,131.325,131.325,131.32,131.32,89100000.0
2009-09-30 22:16:00,131.32,131.36,131.32,131.35,53300000.0
2009-09-30 22:17:00,131.35,131.37,131.35,131.365,66200000.0
2009-09-30 22:18:00,131.365,131.37,131.36,131.37,127600000.0
2009-09-30 22:19:00,131.37,131.37,131.37,131.37,19900000.0
2009-09-30 22:20:00,131.37,131.4,131.37,131.395,41100000.0
2009-09-30 22:21:00,131.4,131.435,131.4,131.41,70700000.0
2009-09-30 22:22:00,131.41,131.415,131.395,131.405,115900000.0
2009-09-30 22:23:00,131.405,131.405,131.405,131.405,21000000.0
2009-09-30 22:24:00,131.405,131.405,131.405,131.405,96800000.0
2009-09-30 22:25:00,131.405,131.42,131.4,131.405,98100000.0
2009-09-30 22:26:00,131.41,131.41,131.4,131.405,44700000.0
2009-09-30 22:27:00,131.405,131.42,131.405,131.415,84000000.0
2009-09-30 22:28:00,131.415,131.425,131.405,131.415,54800000.0
2009-09-30 22:29:00,131.43,131.43,131.395,131.395,73500000.0
2009-09-30 22:30:00,131.4,131.41,131.4,131.405,46200000.0
2009-09-30 22:31:00,131.4,131.4,131.365,131.365,245299999.0
2009-09-30 22:32:00,131.365,131.395,131.36,131.37,191100000.0
2009-09-30 22:33:00,131.375,131.395,131.375,131.385,131000000.0
2009-09-30 22:34:00,131.385,131.385,131.375,131.375,118600000.0
2009-09-30 22:35:00,131.375,131.375,131.375,131.375,69600000.0
2009-09-30 22:36:00,131.375,131.375,131.355,131.36,152800000.0
2009-09-30 22:37:00,131.36,131.36,131.355,131.36,35000000.0
2009-09-30 22:38:00,131.36,131.36,131.355,131.355,11400000.0
2009-09-30 22:39:00,131.355,131.365,131.355,131.365,31200000.0
2009-09-30 22:40:00,131.37,131.375,131.36,131.36,63400000.0
2009-09-30 22:41:00,131.36,131.375,131.36,131.365,58000000.0
2009-09-30 22:42:00,131.365,131.375,131.36,131.375,128500000.0
2009-09-30 22:43:00,131.365,131.405,131.365,131.405,64000000.0
2009-09-30 22:44:00,131.41,131.41,131.395,131.395,23400000.0
2009-09-30 22:45:00,131.395,131.395,131.37,131.375,21900000.0
2009-09-30 22:46:00,131.375,131.38,131.355,131.355,128700000.0
2009-09-30 22:47:00,131.355,131.365,131.32,131.325,177200000.0
2009-09-30 22:48:00,131.325,131.325,131.245,131.245,141900000.0
2009-09-30 22:49:00,131.25,131.295,131.245,131.28,215400000.0
2009-09-30 22:50:00,131.285,131.3,131.28,131.285,66500000.0
2009-09-30 22:51:00,131.285,131.295,131.265,131.295,67500000.0
2009-09-30 22:52:00,131.29,131.305,131.275,131.285,92500000.0
2009-09-30 22:53:00,131.285,131.285,131.255,131.275,161200000.0
2009-09-30 22:54:00,131.28,131.29,131.25,131.27,166400000.0
2009-09-30 22:55:00,131.265,131.295,131.265,131.28,75000000.0
2009-09-30 22:56:00,131.285,131.365,131.285,131.325,113500000.0
2009-09-30 22:57:00,131.325,131.325,131.32,131.32,12100000.0
2009-09-30 22:58:00,131.315,131.33,131.255,131.27,117300000.0
2009-09-30 22:59:00,131.27,131.31,131.25,131.31,55000000.0
2009-09-30 23:00:00,131.32,131.32,131.225,131.25,39800000.0
2009-09-30 23:01:00,131.25,131.275,131.25,131.275,16200000.0
2009-09-30 23:02:00,131.265,131.32,131.25,131.3,30600000.0
2009-09-30 23:03:00,131.245,131.265,131.245,131.245,49800000.0
2009-09-30 23:04:00,131.27,131.27,131.225,131.25,18000000.0
2009-09-30 23:05:00,131.26,131.285,131.23,131.27,37900000.0
2009-09-30 23:06:00,131.29,131.295,131.24,131.255,32000000.0
2009-09-30 23:07:00,131.26,131.275,131.26,131.27,6000000.0
2009-09-30 23:08:00,131.285,131.355,131.26,131.335,39800000.0
2009-09-30 23:09:00,131.34,131.38,131.34,131.34,28000000.0
2009-09-30 23:10:00,131.36,131.39,131.35,131.39,56200000.0
2009-09-30 23:11:00,131.395,131.43,131.365,131.405,62200000.0
2009-09-30 23:12:00,131.405,131.405,131.37,131.38,16000000.0
2009-09-30 23:13:00,131.38,131.405,131.37,131.39,22800000.0
2009-09-30 23:14:00,131.385,131.395,131.34,131.365,52200000.0
2009-09-30 23:15:00,131.365,131.38,131.345,131.37,28100000.0
2009-09-30 23:16:00,131.37,131.39,131.315,131.39,54700000.0
2009-09-30 23:17:00,131.385,131.385,131.355,131.375,32900000.0
2009-09-30 23:18:00,131.38,131.38,131.355,131.355,11000000.0
2009-09-30 23:19:00,131.355,131.38,131.35,131.38,18600000.0
2009-09-30 23:20:00,131.38,131.385,131.345,131.385,35200000.0
2009-09-30 23:21:00,131.4,131.42,131.395,131.415,38600000.0
2009-09-30 23:22:00,131.42,131.42,131.42,131.42,22300000.0
2009-09-30 23:23:00,131.42,131.42,131.36,131.39,45100000.0
2009-09-30 23:24:00,131.38,131.395,131.38,131.395,7400000.0
2009-09-30 23:25:00,131.4,131.4,131.4,131.4,1000000.0
2009-09-30 23:26:00,131.39,131.395,131.375,131.375,32800000.0
2009-09-30 23:27:00,131.375,131.375,131.375,131.375,7400000.0
2009-09-30 23:28:00,131.375,131.385,131.345,131.375,46300000.0
2009-09-30 23:29:00,131.38,131.39,131.36,131.37,46100000.0
2009-09-30 23:30:00,131.365,131.385,131.34,131.35,74600000.0
2009-09-30 23:31:00,131.35,131.355,131.35,131.355,24800000.0
2009-09-30 23:32:00,131.355,131.355,131.351,131.351,44600000.0
2009-09-30 23:33:00,131.36,131.365,131.35,131.35,44600000.0
2009-09-30 23:34:00,131.35,131.35,131.35,131.35,69300000.0
2009-09-30 23:35:00,131.35,131.355,131.335,131.335,34400000.0
2009-09-30 23:36:00,131.335,131.335,131.335,131.335,15200000.0
2009-09-30 23:37:00,131.335,131.335,131.335,131.335,5600000.0
2009-09-30 23:38:00,131.335,131.36,131.335,131.36,29600000.0
2009-09-30 23:39:00,131.36,131.36,131.34,131.355,24600000.0
2009-09-30 23:40:00,131.347,131.348,131.342,131.345,30900000.0
2009-09-30 23:41:00,131.35,131.35,131.33,131.335,30900000.0
2009-09-30 23:42:00,131.34,131.34,131.26,131.27,83100000.0
2009-09-30 23:43:00,131.26,131.295,131.26,131.295,40100000.0
2009-09-30 23:44:00,131.3,131.305,131.275,131.3,14600000.0
2009-09-30 23:45:00,131.295,131.33,131.295,131.32,20000000.0
2009-09-30 23:46:00,131.32,131.32,131.3,131.3,16400000.0
2009-09-30 23:47:00,131.305,131.305,131.29,131.3,13000000.0
2009-09-30 23:48:00,131.305,131.31,131.28,131.295,31400000.0
2009-09-30 23:49:00,131.31,131.315,131.285,131.29,48500000.0
2009-09-30 23:50:00,131.29,131.32,131.285,131.305,89400000.0
2009-09-30 23:51:00,131.305,131.31,131.295,131.3,46200000.0
2009-09-30 23:52:00,131.305,131.32,131.305,131.32,11600000.0
2009-09-30 23:53:00,131.31,131.31,131.31,131.31,22400000.0
2009-09-30 23:54:00,131.31,131.315,131.31,131.315,33900000.0
2009-09-30 23:55:00,131.315,131.315,131.315,131.315,14400000.0
2009-09-30 23:56:00,131.315,131.325,131.315,131.325,51000000.0
2009-09-30 23:57:00,131.325,131.325,131.325,131.325,6600000.0
2009-09-30 23:58:00,131.325,131.325,131.325,131.325,23100000.0
2009-09-30 23:59:00,131.325,131.325,131.325,131.325,7900000.0
2009-10-01 00:00:00,131.325,131.355,131.325,131.355,14400000.0
2009-10-01 00:01:00,131.36,131.37,131.345,131.365,10800000.0
2009-10-01 00:02:00,131.365,131.365,131.355,131.355,6200000.0
2009-10-01 00:03:00,131.36,131.41,131.36,131.385,70200000.0
2009-10-01 00:04:00,131.385,131.43,131.365,131.43,34300000.0
2009-10-01 00:05:00,131.45,131.45,131.38,131.38,47400000.0
2009-10-01 00:06:00,131.395,131.395,131.39,131.39,7500000.0
2009-10-01 00:07:00,131.39,131.395,131.355,131.39,18900000.0
2009-10-01 00:08:00,131.4,131.405,131.36,131.395,83400000.0
2009-10-01 00:09:00,131.405,131.405,131.4,131.4,35800000.0
2009-10-01 00:10:00,131.4,131.415,131.355,131.375,89700000.0
2009-10-01 00:11:00,131.375,131.395,131.37,131.385,28600000.0
2009-10-01 00:12:00,131.385,131.425,131.385,131.41,38300000.0
2009-10-01 00:13:00,131.41,131.465,131.41,131.46,79800000.0
2009-10-01 00:14:00,131.455,131.47,131.455,131.47,34000000.0
2009-10-01 00:15:00,131.465,131.465,131.42,131.42,31700000.0
2009-10-01 00:16:00,131.42,131.435,131.405,131.415,50000000.0
2009-10-01 00:17:00,131.425,131.44,131.415,131.425,21600000.0
2009-10-01 00:18:00,131.425,131.425,131.415,131.415,19000000.0
2009-10-01 00:19:00,131.41,131.425,131.41,131.42,6200000.0
2009-10-01 00:20:00,131.41,131.415,131.41,131.415,10600000.0
2009-10-01 00:21:00,131.41,131.41,131.41,131.41,2400000.0
2009-10-01 00:22:00,131.41,131.415,131.405,131.415,34600000.0
2009-10-01 00:23:00,131.42,131.42,131.42,131.42,37600000.0
2009-10-01 00:24:00,131.42,131.45,131.415,131.44,24900000.0
2009-10-01 00:25:00,131.44,131.465,131.42,131.445,79000000.0
2009-10-01 00:26:00,131.455,131.455,131.445,131.445,5600000.0
2009-10-01 00:27:00,131.44,131.455,131.44,131.445,6000000.0
2009-10-01 00:28:00,131.42,131.44,131.36,131.405,103900000.0
2009-10-01 00:29:00,131.405,131.405,131.4,131.4,32600000.0
2009-10-01 00:30:00,131.4,131.405,131.39,131.4,139300000.0
2009-10-01 00:31:00,131.395,131.415,131.395,131.41,94600000.0
2009-10-01 00:32:00,131.405,131.42,131.405,131.405,80600000.0
2009-10-01 00:33:00,131.405,131.415,131.405,131.415,42400000.0
2009-10-01 00:34:00,131.415,131.42,131.405,131.42,87400000.0
2009-10-01 00:35:00,131.425,131.43,131.415,131.43,32800000.0
2009-10-01 00:36:00,131.435,131.455,131.415,131.425,34000000.0
2009-10-01 00:37:00,131.425,131.425,131.425,131.425,4000000.0
2009-10-01 00:38:00,131.42,131.435,131.42,131.43,25000000.0
2009-10-01 00:39:00,131.425,131.44,131.425,131.425,16400000.0
2009-10-01 00:40:00,131.425,131.45,131.425,131.445,35400000.0
2009-10-01 00:41:00,131.44,131.47,131.44,131.45,104300000.0
2009-10-01 00:42:00,131.44,131.44,131.435,131.44,22400000.0
2009-10-01 00:43:00,131.44,131.445,131.435,131.445,34600000.0
2009-10-01 00:44:00,131.44,131.465,131.435,131.45,108100000.0
2009-10-01 00:45:00,131.45,131.46,131.45,131.46,14300000.0
2009-10-01 00:46:00,131.46,131.475,131.455,131.475,52500000.0
2009-10-01 00:47:00,131.475,131.48,131.45,131.45,91000000.0
2009-10-01 00:48:00,131.45,131.45,131.445,131.445,27600000.0
2009-10-01 00:49:00,131.445,131.45,131.445,131.445,18000000.0
2009-10-01 00:50:00,131.45,131.48,131.445,131.48,61100000.0
2009-10-01 00:51:00,131.48,131.49,131.475,131.48,55400000.0
2009-10-01 00:52:00,131.48,131.485,131.47,131.47,57900000.0
2009-10-01 00:53:00,131.47,131.47,131.445,131.455,50800000.0
2009-10-01 00:54:00,131.445,131.46,131.445,131.46,15200000.0
2009-10-01 00:55:00,131.465,131.47,131.445,131.47,32200000.0
2009-10-01 00:56:00,131.465,131.49,131.46,131.49,72500000.0
2009-10-01 00:57:00,131.49,131.49,131.47,131.485,43000000.0
2009-10-01 00:58:00,131.48,131.485,131.465,131.475,66300000.0
2009-10-01 00:59:00,131.475,131.505,131.475,131.495,86000000.0
2009-10-01 01:00:00,131.495,131.58,131.495,131.555,286100000.0
2009-10-01 01:01:00,131.555,131.695,131.555,131.66,434100000.0
2009-10-01 01:02:00,131.67,131.67,131.64,131.65,268800000.0
2009-10-01 01:03:00,131.65,131.67,131.645,131.665,263500000.0
2009-10-01 01:04:00,131.66,131.66,131.65,131.655,158000000.0
2009-10-01 01:05:00,131.655,131.665,131.625,131.66,312800000.0
2009-10-01 01:06:00,131.66,131.675,131.655,131.66,222200000.0
2009-10-01 01:07:00,131.66,131.665,131.655,131.655,220400000.0
2009-10-01 01:08:00,131.655,131.665,131.65,131.655,124700000.0
2009-10-01 01:09:00,131.655,131.66,131.64,131.66,243600000.0
2009-10-01 01:10:00,131.66,131.665,131.66,131.66,112800000.0
2009-10-01 01:11:00,131.66,131.665,131.65,131.665,266000000.0
2009-10-01 01:12:00,131.665,131.68,131.66,131.675,294100000.0
2009-10-01 01:13:00,131.68,131.695,131.665,131.665,333400000.0
2009-10-01 01:14:00,131.665,131.67,131.665,131.665,23200000.0
2009-10-01 01:15:00,131.665,131.67,131.655,131.67,193800000.0
2009-10-01 01:16:00,131.67,131.685,131.645,131.675,141800000.0
2009-10-01 01:17:00,131.675,131.68,131.67,131.67,138600000.0
2009-10-01 01:18:00,131.67,131.695,131.67,131.695,109200000.0
2009-10-01 01:19:00,131.705,131.715,131.69,131.71,196300000.0
2009-10-01 01:20:00,131.71,131.755,131.7,131.725,576800000.0
2009-10-01 01:21:00,131.725,131.725,131.685,131.71,124400000.0
2009-10-01 01:22:00,131.71,131.715,131.71,131.71,97700000.0
2009-10-01 01:23:00,131.71,131.71,131.675,131.675,127300000.0
2009-10-01 01:24:00,131.675,131.675,131.675,131.675,7200000.0
2009-10-01 01:25:00,131.675,131.675,131.65,131.655,67400000.0
2009-10-01 01:26:00,131.66,131.675,131.655,131.67,130700000.0
2009-10-01 01:27:00,131.67,131.72,131.67,131.71,375300000.0
2009-10-01 01:28:00,131.71,131.755,131.71,131.745,318900000.0
2009-10-01 01:29:00,131.745,131.76,131.74,131.745,240700000.0
2009-10-01 01:30:00,131.745,131.8,131.745,131.78,99900000.0
2009-10-01 01:31:00,131.77,131.785,131.75,131.755,205600000.0
2009-10-01 01:32:00,131.755,131.755,131.71,131.74,311100000.0
2009-10-01 01:33:00,131.73,131.74,131.715,131.74,270000000.0
2009-10-01 01:34:00,131.735,131.735,131.72,131.735,178100000.0
2009-10-01 01:35:00,131.735,131.735,131.72,131.735,149000000.0
2009-10-01 01:36:00,131.735,131.75,131.725,131.75,243600000.0
2009-10-01 01:37:00,131.755,131.76,131.745,131.76,136600000.0
2009-10-01 01:38:00,131.76,131.76,131.745,131.76,25700000.0
2009-10-01 01:39:00,131.76,131.765,131.74,131.745,165100000.0
2009-10-01 01:40:00,131.745,131.75,131.725,131.725,86600000.0
2009-10-01 01:41:00,131.72,131.775,131.72,131.775,161800000.0
2009-10-01 01:42:00,131.77,131.77,131.715,131.72,97800000.0
2009-10-01 01:43:00,131.72,131.73,131.71,131.73,240800000.0
2009-10-01 01:44:00,131.725,131.755,131.725,131.73,267700000.0
2009-10-01 01:45:00,131.725,131.745,131.725,131.74,154700000.0
2009-10-01 01:46:00,131.74,131.785,131.735,131.78,157400000.0
2009-10-01 01:47:00,131.775,131.79,131.77,131.77,123200000.0
2009-10-01 01:48:00,131.77,131.775,131.725,131.73,366400000.0
2009-10-01 01:49:00,131.73,131.76,131.715,131.72,174600000.0
2009-10-01 01:50:00,131.73,131.755,131.66,131.695,136800000.0
2009-10-01 01:51:00,131.685,131.695,131.675,131.675,184500000.0
2009-10-01 01:52:00,131.675,131.725,131.675,131.725,137800000.0
2009-10-01 01:53:00,131.725,131.765,131.725,131.755,122300000.0
2009-10-01 01:54:00,131.755,131.77,131.745,131.75,237900000.0
2009-10-01 01:55:00,131.75,131.77,131.705,131.71,191500000.0
2009-10-01 01:56:00,131.71,131.735,131.705,131.72,149300000.0
2009-10-01 01:57:00,131.72,131.725,131.695,131.695,161700000.0
2009-10-01 01:58:00,131.695,131.715,131.685,131.715,89700000.0
2009-10-01 01:59:00,131.715,131.745,131.715,131.735,62900000.0
2009-10-01 02:00:00,131.735,131.75,131.71,131.715,205600000.0
2009-10-01 02:01:00,131.715,131.72,131.67,131.68,272300000.0
2009-10-01 02:02:00,131.68,131.69,131.655,131.655,128800000.0
2009-10-01 02:03:00,131.66,131.66,131.63,131.65,63000000.0
2009-10-01 02:04:00,131.65,131.665,131.635,131.66,101400000.0
2009-10-01 02:05:00,131.655,131.675,131.63,131.645,242700000.0
2009-10-01 02:06:00,131.645,131.655,131.635,131.635,95000000.0
2009-10-01 02:07:00,131.635,131.665,131.635,131.655,125300000.0
2009-10-01 02:08:00,131.655,131.66,131.635,131.645,69600000.0
2009-10-01 02:09:00,131.645,131.645,131.625,131.63,78600000.0
2009-10-01 02:10:00,131.63,131.63,131.585,131.62,83000000.0
2009-10-01 02:11:00,131.62,131.63,131.575,131.585,230100000.0
2009-10-01 02:12:00,131.585,131.585,131.565,131.565,128500000.0
2009-10-01 02:13:00,131.565,131.58,131.565,131.575,296600000.0
2009-10-01 02:14:00,131.57,131.615,131.57,131.6,165000000.0
2009-10-01 02:15:00,131.6,131.63,131.595,131.62,305600000.0
2009-10-01 02:16:00,131.62,131.62,131.575,131.585,180600000.0
2009-10-01 02:17:00,131.58,131.59,131.57,131.57,208800000.0
2009-10-01 02:18:00,131.575,131.595,131.57,131.58,204500000.0
2009-10-01 02:19:00,131.58,131.58,131.545,131.56,229000000.0
2009-10-01 02:20:00,131.56,131.59,131.56,131.59,87300000.0
2009-10-01 02:21:00,131.575,131.585,131.545,131.57,162100000.0
2009-10-01 02:22:00,131.575,131.59,131.575,131.58,154900000.0
2009-10-01 02:23:00,131.58,131.585,131.575,131.58,81800000.0
2009-10-01 02:24:00,131.58,131.66,131.57,131.64,144300000.0
2009-10-01 02:25:00,131.645,131.645,131.615,131.63,228000000.0
2009-10-01 02:26:00,131.63,131.7,131.63,131.66,165400000.0
2009-10-01 02:27:00,131.66,131.66,131.62,131.62,116600000.0
2009-10-01 02:28:00,131.62,131.625,131.595,131.6,234000000.0
2009-10-01 02:29:00,131.595,131.595,131.55,131.565,98800000.0
2009-10-01 02:30:00,131.565,131.57,131.535,131.54,219900000.0
2009-10-01 02:31:00,131.54,131.565,131.53,131.55,251600000.0
2009-10-01 02:32:00,131.555,131.625,131.555,131.615,190100000.0
2009-10-01 02:33:00,131.605,131.62,131.575,131.59,213800000.0
2009-10-01 02:34:00,131.585,131.605,131.585,131.605,76500000.0
2009-10-01 02:35:00,131.605,131.655,131.605,131.64,94200000.0
2009-10-01 02:36:00,131.64,131.68,131.635,131.64,134300000.0
2009-10-01 02:37:00,131.635,131.695,131.62,131.665,126500000.0
2009-10-01 02:38:00,131.665,131.7,131.665,131.67,167100000.0
2009-10-01 02:39:00,131.67,131.675,131.65,131.665,234000000.0
2009-10-01 02:40:00,131.665,131.71,131.66,131.685,131700000.0
2009-10-01 02:41:00,131.685,131.695,131.645,131.65,220300000.0
2009-10-01 02:42:00,131.65,131.685,131.65,131.665,203300000.0
2009-10-01 02:43:00,131.665,131.685,131.655,131.68,228700000.0
2009-10-01 02:44:00,131.68,131.69,131.655,131.67,189500000.0
2009-10-01 02:45:00,131.67,131.695,131.65,131.69,206500000.0
2009-10-01 02:46:00,131.695,131.695,131.65,131.655,194400000.0
2009-10-01 02:47:00,131.65,131.675,131.62,131.66,183200000.0
2009-10-01 02:48:00,131.66,131.695,131.66,131.695,130200000.0
2009-10-01 02:49:00,131.705,131.745,131.695,131.73,180000000.0
2009-10-01 02:50:00,131.73,131.75,131.725,131.735,194500000.0
2009-10-01 02:51:00,131.735,131.735,131.685,131.7,279600000.0
2009-10-01 02:52:00,131.695,131.705,131.665,131.67,228200000.0
2009-10-01 02:53:00,131.66,131.67,131.625,131.635,245200000.0
2009-10-01 02:54:00,131.63,131.63,131.555,131.595,330600000.0
2009-10-01 02:55:00,131.585,131.585,131.52,131.535,322800000.0
2009-10-01 02:56:00,131.535,131.535,131.47,131.485,332800000.0
2009-10-01 02:57:00,131.49,131.545,131.485,131.535,191800000.0
2009-10-01 02:58:00,131.535,131.565,131.5,131.5,300800000.0
2009-10-01 02:59:00,131.5,131.53,131.5,131.515,286500000.0
2009-10-01 03:00:00,131.52,131.52,131.505,131.515,201400000.0
2009-10-01 03:01:00,131.515,131.545,131.505,131.52,238200000.0
2009-10-01 03:02:00,131.52,131.525,131.47,131.475,186700000.0
2009-10-01 03:03:00,131.48,131.48,131.43,131.435,318500000.0
2009-10-01 03:04:00,131.435,131.44,131.405,131.41,339900000.0
2009-10-01 03:05:00,131.41,131.425,131.375,131.415,328700000.0
2009-10-01 03:06:00,131.42,131.43,131.42,131.425,221200000.0
2009-10-01 03:07:00,131.425,131.44,131.425,131.435,217500000.0
2009-10-01 03:08:00,131.435,131.435,131.43,131.43,236700000.0
2009-10-01 03:09:00,131.435,131.455,131.435,131.455,94000000.0
2009-10-01 03:10:00,131.455,131.455,131.425,131.435,210700000.0
2009-10-01 03:11:00,131.435,131.46,131.43,131.46,159400000.0
2009-10-01 03:12:00,131.46,131.46,131.435,131.46,277500000.0
2009-10-01 03:13:00,131.46,131.465,131.435,131.435,43300000.0
2009-10-01 03:14:00,131.435,131.44,131.43,131.43,130900000.0
2009-10-01 03:15:00,131.44,131.49,131.44,131.49,223500000.0
2009-10-01 03:16:00,131.48,131.485,131.47,131.485,208700000.0
2009-10-01 03:17:00,131.485,131.5,131.455,131.47,146400000.0
2009-10-01 03:18:00,131.47,131.47,131.425,131.425,294700000.0
2009-10-01 03:19:00,131.425,131.48,131.425,131.46,170100000.0
2009-10-01 03:20:00,131.46,131.505,131.46,131.49,154600000.0
2009-10-01 03:21:00,131.49,131.49,131.48,131.48,71100000.0
2009-10-01 03:22:00,131.48,131.48,131.47,131.475,97200000.0
2009-10-01 03:23:00,131.475,131.475,131.435,131.445,172400000.0
2009-10-01 03:24:00,131.435,131.445,131.41,131.41,155700000.0
2009-10-01 03:25:00,131.41,131.42,131.4,131.405,255300000.0
2009-10-01 03:26:00,131.395,131.395,131.33,131.33,318600000.0
2009-10-01 03:27:00,131.33,131.37,131.33,131.34,377300000.0
2009-10-01 03:28:00,131.34,131.37,131.34,131.37,118500000.0
2009-10-01 03:29:00,131.37,131.435,131.365,131.43,192200000.0
2009-10-01 03:30:00,131.43,131.43,131.42,131.425,119600000.0
2009-10-01 03:31:00,131.425,131.43,131.4,131.41,236000000.0
2009-10-01 03:32:00,131.41,131.41,131.39,131.395,164300000.0
2009-10-01 03:33:00,131.395,131.415,131.375,131.375,204800000.0
2009-10-01 03:34:00,131.38,131.39,131.36,131.375,203700000.0
2009-10-01 03:35:00,131.37,131.38,131.35,131.36,141700000.0
2009-10-01 03:36:00,131.36,131.36,131.29,131.29,434000000.0
2009-10-01 03:37:00,131.295,131.325,131.28,131.325,223500000.0
2009-10-01 03:38:00,131.33,131.33,131.3,131.31,108800000.0
2009-10-01 03:39:00,131.315,131.35,131.315,131.35,126400000.0
2009-10-01 03:40:00,131.35,131.39,131.345,131.385,160100000.0
2009-10-01 03:41:00,131.385,131.385,131.335,131.35,174700000.0
2009-10-01 03:42:00,131.34,131.38,131.325,131.38,157000000.0
2009-10-01 03:43:00,131.38,131.405,131.38,131.4,52600000.0
2009-10-01 03:44:00,131.395,131.4,131.355,131.355,135100000.0
2009-10-01 03:45:00,131.355,131.375,131.33,131.355,244000000.0
2009-10-01 03:46:00,131.355,131.385,131.35,131.385,63100000.0
2009-10-01 03:47:00,131.385,131.385,131.375,131.375,64900000.0
2009-10-01 03:48:00,131.38,131.395,131.38,131.385,111100000.0
2009-10-01 03:49:00,131.39,131.39,131.385,131.385,24000000.0
2009-10-01 03:50:00,131.385,131.42,131.385,131.42,160400000.0
2009-10-01 03:51:00,131.42,131.42,131.405,131.405,123600000.0
2009-10-01 03:52:00,131.405,131.41,131.365,131.405,364100000.0
2009-10-01 03:53:00,131.405,131.405,131.36,131.36,84500000.0
2009-10-01 03:54:00,131.36,131.37,131.355,131.355,386900000.0
2009-10-01 03:55:00,131.365,131.365,131.365,131.365,144300000.0
2009-10-01 03:56:00,131.365,131.405,131.365,131.39,272400000.0
2009-10-01 03:57:00,131.39,131.42,131.39,131.395,295300000.0
2009-10-01 03:58:00,131.4,131.42,131.39,131.42,279400000.0
2009-10-01 03:59:00,131.42,131.42,131.385,131.4,233900000.0
2009-10-01 04:00:00,131.395,131.43,131.39,131.43,323600000.0
2009-10-01 04:01:00,131.43,131.43,131.395,131.41,147300000.0
2009-10-01 04:02:00,131.405,131.425,131.405,131.405,123100000.0
2009-10-01 04:03:00,131.405,131.415,131.4,131.415,190200000.0
2009-10-01 04:04:00,131.41,131.415,131.405,131.405,86400000.0
2009-10-01 04:05:00,131.415,131.425,131.41,131.42,143500000.0
2009-10-01 04:06:00,131.42,131.42,131.405,131.415,215900000.0
2009-10-01 04:07:00,131.415,131.45,131.415,131.435,241600000.0
2009-10-01 04:08:00,131.435,131.46,131.435,131.45,298700000.0
2009-10-01 04:09:00,131.45,131.485,131.445,131.485,211300000.0
2009-10-01 04:10:00,131.48,131.485,131.47,131.48,436900002.0
2009-10-01 04:11:00,131.485,131.49,131.47,131.485,187600000.0
2009-10-01 04:12:00,131.485,131.515,131.48,131.515,148600000.0
2009-10-01 04:13:00,131.52,131.52,131.5,131.52,117600000.0
2009-10-01 04:14:00,131.52,131.525,131.5,131.505,117400000.0
2009-10-01 04:15:00,131.505,131.525,131.505,131.525,210600000.0
2009-10-01 04:16:00,131.52,131.535,131.51,131.515,427400000.0
2009-10-01 04:17:00,131.51,131.515,131.505,131.515,196400000.0
2009-10-01 04:18:00,131.515,131.55,131.51,131.54,491100000.0
2009-10-01 04:19:00,131.535,131.54,131.525,131.54,247200000.0
2009-10-01 04:20:00,131.54,131.54,131.495,131.51,287000000.0
2009-10-01 04:21:00,131.51,131.53,131.505,131.53,99100000.0
2009-10-01 04:22:00,131.53,131.53,131.515,131.52,111600000.0
2009-10-01 04:23:00,131.515,131.525,131.495,131.51,200000000.0
2009-10-01 04:24:00,131.51,131.545,131.495,131.535,257100000.0
2009-10-01 04:25:00,131.535,131.545,131.53,131.535,59200000.0
2009-10-01 04:26:00,131.535,131.535,131.525,131.535,97600000.0
2009-10-01 04:27:00,131.535,131.54,131.515,131.515,274900000.0
2009-10-01 04:28:00,131.515,131.56,131.505,131.55,415400000.0
2009-10-01 04:29:00,131.55,131.57,131.535,131.57,309300000.0
2009-10-01 04:30:00,131.58,131.615,131.57,131.61,212600000.0
2009-10-01 04:31:00,131.61,131.615,131.59,131.595,280300000.0
2009-10-01 04:32:00,131.595,131.595,131.575,131.575,197700000.0
2009-10-01 04:33:00,131.565,131.575,131.52,131.53,374700000.0
2009-10-01 04:34:00,131.53,131.53,131.5,131.5,253600000.0
2009-10-01 04:35:00,131.5,131.56,131.495,131.56,191700000.0
2009-10-01 04:36:00,131.56,131.57,131.535,131.55,259000000.0
2009-10-01 04:37:00,131.545,131.61,131.54,131.585,423200000.0
2009-10-01 04:38:00,131.595,131.615,131.59,131.595,207500000.0
2009-10-01 04:39:00,131.585,131.63,131.585,131.615,176000000.0
2009-10-01 04:40:00,131.62,131.625,131.575,131.595,99600000.0
2009-10-01 04:41:00,131.59,131.595,131.59,131.59,44200000.0
2009-10-01 04:42:00,131.59,131.595,131.575,131.585,167500000.0
2009-10-01 04:43:00,131.585,131.585,131.575,131.585,13200000.0
2009-10-01 04:44:00,131.585,131.6,131.585,131.6,102000000.0
2009-10-01 04:45:00,131.595,131.6,131.585,131.595,56600000.0
2009-10-01 04:46:00,131.595,131.605,131.59,131.59,63400000.0
2009-10-01 04:47:00,131.59,131.59,131.57,131.57,287500000.0
2009-10-01 04:48:00,131.565,131.565,131.55,131.555,44200000.0
2009-10-01 04:49:00,131.555,131.555,131.535,131.535,65800000.0
2009-10-01 04:50:00,131.53,131.54,131.48,131.48,104600000.0
2009-10-01 04:51:00,131.475,131.485,131.47,131.485,199400000.0
2009-10-01 04:52:00,131.48,131.52,131.48,131.5,164200000.0
2009-10-01 04:53:00,131.505,131.505,131.485,131.49,62500000.0
2009-10-01 04:54:00,131.49,131.495,131.485,131.495,77400000.0
2009-10-01 04:55:00,131.495,131.505,131.485,131.5,94300000.0
2009-10-01 04:56:00,131.5,131.5,131.475,131.48,146100000.0
2009-10-01 04:57:00,131.48,131.485,131.475,131.485,122300000.0
2009-10-01 04:58:00,131.485,131.515,131.485,131.5,115000000.0
2009-10-01 04:59:00,131.5,131.505,131.49,131.49,108700000.0
2009-10-01 05:00:00,131.49,131.49,131.48,131.485,60300000.0
2009-10-01 05:01:00,131.485,131.515,131.48,131.51,124900000.0
2009-10-01 05:02:00,131.51,131.53,131.51,131.515,136900000.0
2009-10-01 05:03:00,131.515,131.515,131.49,131.49,75500000.0
2009-10-01 05:04:00,131.49,131.49,131.475,131.475,167500000.0
2009-10-01 05:05:00,131.475,131.505,131.475,131.485,137800000.0
2009-10-01 05:06:00,131.485,131.485,131.475,131.48,73400000.0
2009-10-01 05:07:00,131.48,131.48,131.46,131.46,66300000.0
2009-10-01 05:08:00,131.46,131.485,131.46,131.47,177700000.0
2009-10-01 05:09:00,131.47,131.48,131.47,131.475,65600000.0
2009-10-01 05:10:00,131.47,131.475,131.47,131.475,130500000.0
2009-10-01 05:11:00,131.475,131.485,131.475,131.48,108000000.0
2009-10-01 05:12:00,131.48,131.48,131.475,131.475,51200000.0
2009-10-01 05:13:00,131.475,131.485,131.475,131.485,79100000.0
2009-10-01 05:14:00,131.485,131.51,131.485,131.5,69400000.0
2009-10-01 05:15:00,131.5,131.5,131.49,131.495,50000000.0
2009-10-01 05:16:00,131.495,131.5,131.49,131.495,38400000.0
2009-10-01 05:17:00,131.495,131.495,131.49,131.49,27800000.0
2009-10-01 05:18:00,131.49,131.495,131.485,131.495,119000000.0
2009-10-01 05:19:00,131.49,131.495,131.485,131.485,63200000.0
2009-10-01 05:20:00,131.485,131.49,131.48,131.49,70400000.0
2009-10-01 05:21:00,131.49,131.495,131.485,131.49,72800000.0
2009-10-01 05:22:00,131.49,131.49,131.455,131.46,119600000.0
2009-10-01 05:23:00,131.46,131.46,131.415,131.43,286000000.0
2009-10-01 05:24:00,131.43,131.44,131.43,131.44,59200000.0
2009-10-01 05:25:00,131.44,131.44,131.435,131.44,54100000.0
2009-10-01 05:26:00,131.44,131.445,131.43,131.445,127600000.0
2009-10-01 05:27:00,131.44,131.44,131.425,131.43,65000000.0
2009-10-01 05:28:00,131.425,131.46,131.425,131.46,310400000.0
2009-10-01 05:29:00,131.465,131.465,131.43,131.43,201500000.0
2009-10-01 05:30:00,131.43,131.445,131.425,131.445,200500000.0
2009-10-01 05:31:00,131.445,131.475,131.445,131.475,58400000.0
2009-10-01 05:32:00,131.475,131.5,131.465,131.48,252600000.0
2009-10-01 05:33:00,131.48,131.555,131.475,131.515,222500000.0
2009-10-01 05:34:00,131.515,131.54,131.49,131.515,481400000.0
2009-10-01 05:35:00,131.515,131.52,131.505,131.515,156000000.0
2009-10-01 05:36:00,131.515,131.54,131.51,131.535,431800000.0
2009-10-01 05:37:00,131.535,131.535,131.48,131.48,181900000.0
2009-10-01 05:38:00,131.48,131.52,131.48,131.515,72400000.0
2009-10-01 05:39:00,131.515,131.575,131.51,131.57,269300000.0
2009-10-01 05:40:00,131.575,131.615,131.57,131.615,189400000.0
2009-10-01 05:41:00,131.61,131.615,131.585,131.585,253600000.0
2009-10-01 05:42:00,131.585,131.59,131.565,131.585,259100000.0
2009-10-01 05:43:00,131.585,131.59,131.555,131.565,421800000.0
2009-10-01 05:44:00,131.56,131.595,131.56,131.59,198100000.0
2009-10-01 05:45:00,131.59,131.59,131.535,131.555,372800000.0
2009-10-01 05:46:00,131.55,131.55,131.525,131.525,282500000.0
2009-10-01 05:47:00,131.53,131.53,131.51,131.52,321000000.0
2009-10-01 05:48:00,131.525,131.545,131.525,131.545,264200000.0
2009-10-01 05:49:00,131.545,131.56,131.54,131.55,364400000.0
2009-10-01 05:50:00,131.55,131.565,131.535,131.535,218200000.0
2009-10-01 05:51:00,131.535,131.555,131.525,131.555,265700000.0
2009-10-01 05:52:00,131.545,131.555,131.54,131.54,191000000.0
2009-10-01 05:53:00,131.54,131.555,131.535,131.55,234000000.0
2009-10-01 05:54:00,131.55,131.565,131.55,131.565,274100000.0
2009-10-01 05:55:00,131.565,131.59,131.56,131.565,285400000.0
2009-10-01 05:56:00,131.565,131.575,131.56,131.57,322700000.0
2009-10-01 05:57:00,131.575,131.59,131.575,131.59,142600000.0
2009-10-01 05:58:00,131.585,131.595,131.58,131.59,119200000.0
2009-10-01 05:59:00,131.59,131.595,131.58,131.59,184000000.0
2009-10-01 06:00:00,131.59,131.62,131.585,131.605,210200000.0
2009-10-01 06:01:00,131.6,131.61,131.58,131.585,319400000.0
2009-10-01 06:02:00,131.58,131.59,131.575,131.585,298900000.0
2009-10-01 06:03:00,131.585,131.615,131.585,131.6,292100000.0
2009-10-01 06:04:00,131.6,131.615,131.59,131.61,581200000.0
2009-10-01 06:05:00,131.605,131.605,131.595,131.6,315800000.0
2009-10-01 06:06:00,131.6,131.605,131.585,131.59,364000000.0
2009-10-01 06:07:00,131.59,131.59,131.575,131.58,148000000.0
2009-10-01 06:08:00,131.58,131.58,131.575,131.575,11200000.0
2009-10-01 06:09:00,131.575,131.585,131.555,131.56,231500000.0
2009-10-01 06:10:00,131.56,131.56,131.53,131.54,282800000.0
2009-10-01 06:11:00,131.54,131.55,131.52,131.54,301800000.0
2009-10-01 06:12:00,131.54,131.55,131.535,131.54,180000000.0
2009-10-01 06:13:00,131.54,131.54,131.52,131.52,50900000.0
2009-10-01 06:14:00,131.52,131.525,131.505,131.51,219300000.0
2009-10-01 06:15:00,131.505,131.51,131.475,131.51,196300000.0
2009-10-01 06:16:00,131.51,131.51,131.48,131.5,130400000.0
2009-10-01 06:17:00,131.5,131.51,131.49,131.49,145400000.0
2009-10-01 06:18:00,131.49,131.49,131.485,131.485,165100000.0
2009-10-01 06:19:00,131.485,131.52,131.485,131.515,174000000.0
2009-10-01 06:20:00,131.515,131.55,131.515,131.545,188000000.0
2009-10-01 06:21:00,131.545,131.545,131.525,131.535,54900000.0
2009-10-01 06:22:00,131.535,131.545,131.535,131.54,53600000.0
2009-10-01 06:23:00,131.54,131.565,131.54,131.555,193000000.0
2009-10-01 06:24:00,131.56,131.565,131.535,131.54,129500000.0
2009-10-01 06:25:00,131.535,131.55,131.535,131.55,47400000.0
2009-10-01 06:26:00,131.55,131.55,131.545,131.545,25200000.0
2009-10-01 06:27:00,131.545,131.55,131.5,131.505,177200000.0
2009-10-01 06:28:00,131.51,131.51,131.48,131.495,206600000.0
2009-10-01 06:29:00,131.495,131.495,131.485,131.49,111200000.0
2009-10-01 06:30:00,131.49,131.505,131.49,131.49,101700000.0
2009-10-01 06:31:00,131.49,131.49,131.48,131.485,60300000.0
2009-10-01 06:32:00,131.485,131.505,131.485,131.5,224000000.0
2009-10-01 06:33:00,131.5,131.515,131.5,131.51,102000000.0
2009-10-01 06:34:00,131.505,131.51,131.48,131.48,252400000.0
2009-10-01 06:35:00,131.48,131.5,131.475,131.49,125600000.0
2009-10-01 06:36:00,131.49,131.49,131.48,131.49,115500000.0
2009-10-01 06:37:00,131.485,131.495,131.475,131.49,172400000.0
2009-10-01 06:38:00,131.52,131.535,131.49,131.505,419400000.0
2009-10-01 06:39:00,131.505,131.505,131.455,131.465,409000000.0
2009-10-01 06:40:00,131.465,131.495,131.465,131.49,229700000.0
2009-10-01 06:41:00,131.49,131.5,131.485,131.49,85900000.0
2009-10-01 06:42:00,131.49,131.5,131.49,131.495,337800000.0
2009-10-01 06:43:00,131.495,131.5,131.48,131.5,322300000.0
2009-10-01 06:44:00,131.505,131.505,131.465,131.48,369600000.0
2009-10-01 06:45:00,131.48,131.485,131.455,131.48,298800000.0
2009-10-01 06:46:00,131.48,131.49,131.475,131.475,178000000.0
2009-10-01 06:47:00,131.475,131.49,131.475,131.475,148200000.0
2009-10-01 06:48:00,131.475,131.51,131.475,131.495,94300000.0
2009-10-01 06:49:00,131.505,131.515,131.5,131.505,48000000.0
2009-10-01 06:50:00,131.505,131.505,131.475,131.475,69300000.0
2009-10-01 06:51:00,131.475,131.475,131.435,131.435,280100000.0
2009-10-01 06:52:00,131.435,131.44,131.43,131.43,297700000.0
2009-10-01 06:53:00,131.43,131.455,131.43,131.455,201400000.0
2009-10-01 06:54:00,131.455,131.46,131.455,131.455,137600000.0
2009-10-01 06:55:00,131.46,131.495,131.455,131.485,248300000.0
2009-10-01 06:56:00,131.485,131.485,131.47,131.47,315900000.0
2009-10-01 06:57:00,131.47,131.48,131.47,131.475,427500000.0
2009-10-01 06:58:00,131.475,131.485,131.46,131.46,466200000.0
2009-10-01 06:59:00,131.465,131.52,131.465,131.505,280700000.0
2009-10-01 07:00:00,131.5,131.505,131.485,131.495,247400000.0
2009-10-01 07:01:00,131.5,131.51,131.5,131.5,301900000.0
2009-10-01 07:02:00,131.5,131.5,131.5,131.5,146100000.0
2009-10-01 07:03:00,131.5,131.5,131.475,131.495,383100000.0
2009-10-01 07:04:00,131.5,131.54,131.495,131.535,207800000.0
2009-10-01 07:05:00,131.535,131.575,131.535,131.57,526600000.0
2009-10-01 07:06:00,131.57,131.61,131.565,131.595,613800000.0
2009-10-01 07:07:00,131.595,131.61,131.57,131.61,283300000.0
2009-10-01 07:08:00,131.615,131.645,131.615,131.625,239900000.0
2009-10-01 07:09:00,131.62,131.62,131.595,131.6,206900000.0
2009-10-01 07:10:00,131.6,131.6,131.55,131.55,382800000.0
2009-10-01 07:11:00,131.55,131.56,131.535,131.56,510300000.0
2009-10-01 07:12:00,131.565,131.6,131.56,131.59,203400000.0
2009-10-01 07:13:00,131.59,131.635,131.59,131.635,235100000.0
2009-10-01 07:14:00,131.635,131.645,131.615,131.615,248400000.0
2009-10-01 07:15:00,131.61,131.615,131.595,131.61,113700000.0
2009-10-01 07:16:00,131.61,131.615,131.6,131.615,241800000.0
2009-10-01 07:17:00,131.615,131.62,131.6,131.61,122100000.0
2009-10-01 07:18:00,131.615,131.62,131.615,131.615,82400000.0
2009-10-01 07:19:00,131.615,131.615,131.605,131.61,185600000.0
2009-10-01 07:20:00,131.61,131.61,131.595,131.6,233300000.0
2009-10-01 07:21:00,131.6,131.61,131.55,131.56,339200000.0
2009-10-01 07:22:00,131.56,131.575,131.56,131.57,314800000.0
2009-10-01 07:23:00,131.57,131.58,131.565,131.57,470000000.0
2009-10-01 07:24:00,131.57,131.6,131.57,131.6,386100000.0
2009-10-01 07:25:00,131.6,131.6,131.56,131.565,281900000.0
2009-10-01 07:26:00,131.565,131.585,131.565,131.585,140200000.0
2009-10-01 07:27:00,131.585,131.61,131.575,131.575,102100000.0
2009-10-01 07:28:00,131.575,131.58,131.56,131.56,69000000.0
2009-10-01 07:29:00,131.56,131.585,131.56,131.58,377400000.0
2009-10-01 07:30:00,131.58,131.59,131.575,131.575,231100000.0
2009-10-01 07:31:00,131.58,131.58,131.565,131.565,136700000.0
2009-10-01 07:32:00,131.57,131.57,131.56,131.565,76300000.0
2009-10-01 07:33:00,131.565,131.585,131.56,131.575,195300000.0
2009-10-01 07:34:00,131.575,131.59,131.57,131.59,128100000.0
2009-10-01 07:35:00,131.585,131.615,131.575,131.59,311200000.0
2009-10-01 07:36:00,131.59,131.605,131.585,131.595,100000000.0
2009-10-01 07:37:00,131.59,131.595,131.58,131.58,171600000.0
2009-10-01 07:38:00,131.58,131.585,131.545,131.545,267800000.0
2009-10-01 07:39:00,131.545,131.55,131.54,131.54,196100000.0
2009-10-01 07:40:00,131.54,131.545,131.535,131.54,115200000.0
2009-10-01 07:41:00,131.54,131.565,131.54,131.56,220400000.0
2009-10-01 07:42:00,131.555,131.565,131.55,131.555,329600000.0
2009-10-01 07:43:00,131.555,131.58,131.525,131.53,409500000.0
2009-10-01 07:44:00,131.53,131.55,131.51,131.525,470900000.0
2009-10-01 07:45:00,131.53,131.555,131.44,131.44,479600000.0
2009-10-01 07:46:00,131.425,131.425,131.225,131.32,677100000.0
2009-10-01 07:47:00,131.31,131.34,131.21,131.21,512000000.0
2009-10-01 07:48:00,131.21,131.315,131.205,131.255,546700000.0
2009-10-01 07:49:00,131.255,131.275,131.18,131.24,679800000.0
2009-10-01 07:50:00,131.235,131.285,131.215,131.23,609500000.0
2009-10-01 07:51:00,131.23,131.25,131.19,131.22,528400000.0
2009-10-01 07:52:00,131.22,131.22,131.165,131.18,457400000.0
2009-10-01 07:53:00,131.18,131.235,131.165,131.23,345200000.0
2009-10-01 07:54:00,131.225,131.28,131.21,131.24,402400000.0
2009-10-01 07:55:00,131.24,131.245,131.18,131.195,426200000.0
2009-10-01 07:56:00,131.2,131.205,131.16,131.16,425900000.0
2009-10-01 07:57:00,131.16,131.16,131.07,131.135,463700000.0
2009-10-01 07:58:00,131.135,131.185,131.13,131.18,319800000.0
2009-10-01 07:59:00,131.18,131.21,131.125,131.125,410800000.0
2009-10-01 08:00:00,131.125,131.125,131.035,131.07,505500000.0
2009-10-01 08:01:00,131.07,131.07,131.005,131.06,587200000.0
2009-10-01 08:02:00,131.06,131.13,131.045,131.13,563500000.0
2009-10-01 08:03:00,131.125,131.165,131.125,131.155,431700000.0
2009-10-01 08:04:00,131.155,131.185,131.14,131.145,535100000.0
2009-10-01 08:05:00,131.14,131.275,131.135,131.26,528600000.0
2009-10-01 08:06:00,131.255,131.255,131.195,131.195,613800000.0
2009-10-01 08:07:00,131.195,131.21,131.155,131.175,678700000.0
2009-10-01 08:08:00,131.175,131.195,131.1,131.135,678600000.0
2009-10-01 08:09:00,131.135,131.145,131.1,131.115,464700000.0
2009-10-01 08:10:00,131.12,131.19,131.12,131.165,337400000.0
2009-10-01 08:11:00,131.165,131.165,131.115,131.115,397000000.0
2009-10-01 08:12:00,131.115,131.165,131.115,131.16,440000000.0
2009-10-01 08:13:00,131.16,131.16,131.125,131.125,484200000.0
2009-10-01 08:14:00,131.125,131.125,131.075,131.09,362900000.0
2009-10-01 08:15:00,131.085,131.09,131.055,131.075,644900000.0
2009-10-01 08:16:00,131.07,131.12,131.06,131.085,485400000.0
2009-10-01 08:17:00,131.085,131.105,131.065,131.065,434600000.0
2009-10-01 08:18:00,131.065,131.07,131.0,131.025,474200000.0
2009-10-01 08:19:00,131.03,131.1,131.025,131.07,463200000.0
2009-10-01 08:20:00,131.07,131.07,131.05,131.07,570400000.0
2009-10-01 08:21:00,131.075,131.11,131.075,131.105,420100000.0
2009-10-01 08:22:00,131.11,131.13,131.105,131.105,377900000.0
2009-10-01 08:23:00,131.105,131.125,131.095,131.125,324800000.0
2009-10-01 08:24:00,131.125,131.18,131.115,131.13,319700000.0
2009-10-01 08:25:00,131.13,131.16,131.075,131.145,451700001.0
2009-10-01 08:26:00,131.145,131.16,131.115,131.16,767900000.0
2009-10-01 08:27:00,131.165,131.175,131.12,131.13,514200000.0
2009-10-01 08:28:00,131.13,131.15,131.12,131.145,329200000.0
2009-10-01 08:29:00,131.145,131.17,131.105,131.11,399900000.0
2009-10-01 08:30:00,131.115,131.125,131.085,131.12,426200000.0
2009-10-01 08:31:00,131.12,131.14,131.105,131.135,298700000.0
2009-10-01 08:32:00,131.135,131.14,131.11,131.11,373900000.0
2009-10-01 08:33:00,131.12,131.12,131.055,131.055,211600000.0
2009-10-01 08:34:00,131.055,131.085,131.045,131.06,625000000.0
2009-10-01 08:35:00,131.065,131.115,131.065,131.115,162300000.0
2009-10-01 08:36:00,131.115,131.115,131.07,131.09,332900000.0
2009-10-01 08:37:00,131.095,131.175,131.095,131.165,340500000.0
2009-10-01 08:38:00,131.165,131.22,131.145,131.2,556400000.0
2009-10-01 08:39:00,131.19,131.235,131.165,131.195,603400000.0
2009-10-01 08:40:00,131.195,131.25,131.175,131.25,644800000.0
2009-10-01 08:41:00,131.245,131.255,131.215,131.25,264400000.0
2009-10-01 08:42:00,131.255,131.255,131.225,131.225,414000000.0
2009-10-01 08:43:00,131.23,131.265,131.22,131.26,437699999.0
2009-10-01 08:44:00,131.26,131.28,131.255,131.26,222000000.0
2009-10-01 08:45:00,131.26,131.275,131.26,131.26,155600000.0
2009-10-01 08:46:00,131.26,131.285,131.26,131.26,338200000.0
2009-10-01 08:47:00,131.26,131.3,131.26,131.275,430800000.0
2009-10-01 08:48:00,131.275,131.285,131.25,131.26,450100000.0
2009-10-01 08:49:00,131.26,131.31,131.25,131.29,409400000.0
2009-10-01 08:50:00,131.29,131.345,131.29,131.335,326400000.0
2009-10-01 08:51:00,131.335,131.345,131.32,131.325,336000000.0
2009-10-01 08:52:00,131.325,131.35,131.31,131.325,263500000.0
2009-10-01 08:53:00,131.325,131.355,131.32,131.325,367900000.0
2009-10-01 08:54:00,131.325,131.335,131.3,131.32,563300000.0
2009-10-01 08:55:00,131.32,131.34,131.315,131.33,370800000.0
2009-10-01 08:56:00,131.33,131.335,131.255,131.265,364800000.0
2009-10-01 08:57:00,131.265,131.27,131.225,131.235,587500000.0
2009-10-01 08:58:00,131.235,131.235,131.215,131.225,252900000.0
2009-10-01 08:59:00,131.225,131.235,131.22,131.225,168800000.0
2009-10-01 09:00:00,131.225,131.235,131.21,131.22,356200000.0
2009-10-01 09:01:00,131.22,131.23,131.21,131.21,209600000.0
2009-10-01 09:02:00,131.21,131.245,131.195,131.24,452900000.0
2009-10-01 09:03:00,131.24,131.255,131.215,131.25,310300000.0
2009-10-01 09:04:00,131.245,131.335,131.24,131.31,454600000.0
2009-10-01 09:05:00,131.315,131.315,131.215,131.235,423800000.0
2009-10-01 09:06:00,131.23,131.24,131.225,131.235,433700000.0
2009-10-01 09:07:00,131.235,131.295,131.23,131.24,587299999.0
2009-10-01 09:08:00,131.24,131.315,131.24,131.245,649000000.0
2009-10-01 09:09:00,131.245,131.265,131.235,131.235,653900000.0
2009-10-01 09:10:00,131.24,131.26,131.24,131.25,512500000.0
2009-10-01 09:11:00,131.25,131.25,131.195,131.215,509000000.0
2009-10-01 09:12:00,131.215,131.245,131.2,131.235,507800000.0
2009-10-01 09:13:00,131.235,131.245,131.22,131.23,478200000.0
2009-10-01 09:14:00,131.23,131.235,131.215,131.225,584599999.0
2009-10-01 09:15:00,131.23,131.265,131.23,131.26,328900000.0
2009-10-01 09:16:00,131.26,131.3,131.26,131.3,347900000.0
2009-10-01 09:17:00,131.3,131.315,131.275,131.275,404800000.0
2009-10-01 09:18:00,131.285,131.285,131.245,131.26,255600000.0
2009-10-01 09:19:00,131.255,131.345,131.255,131.305,317800000.0
2009-10-01 09:20:00,131.3,131.34,131.295,131.3,493800000.0
2009-10-01 09:21:00,131.3,131.375,131.295,131.37,708100001.0
2009-10-01 09:22:00,131.37,131.385,131.35,131.36,684599999.0
2009-10-01 09:23:00,131.355,131.39,131.355,131.365,799499999.0
2009-10-01 09:24:00,131.365,131.365,131.335,131.355,551300000.0
2009-10-01 09:25:00,131.355,131.37,131.345,131.355,284200000.0
2009-10-01 09:26:00,131.355,131.39,131.355,131.375,341500000.0
2009-10-01 09:27:00,131.375,131.38,131.33,131.35,291100000.0
2009-10-01 09:28:00,131.35,131.385,131.34,131.38,546800000.0
2009-10-01 09:29:00,131.375,131.385,131.355,131.375,430200000.0
2009-10-01 09:30:00,131.37,131.39,131.36,131.36,511000000.0
2009-10-01 09:31:00,131.36,131.365,131.345,131.36,464300000.0
2009-10-01 09:32:00,131.36,131.395,131.36,131.365,376700000.0
2009-10-01 09:33:00,131.365,131.405,131.345,131.39,318100000.0
2009-10-01 09:34:00,131.385,131.395,131.37,131.385,355100000.0
2009-10-01 09:35:00,131.385,131.435,131.375,131.425,483200000.0
2009-10-01 09:36:00,131.425,131.43,131.375,131.4,566500000.0
2009-10-01 09:37:00,131.41,131.425,131.37,131.37,659600000.0
2009-10-01 09:38:00,131.365,131.425,131.365,131.425,582000000.0
2009-10-01 09:39:00,131.42,131.43,131.405,131.43,342700000.0
2009-10-01 09:40:00,131.425,131.445,131.425,131.43,193600000.0
2009-10-01 09:41:00,131.425,131.445,131.415,131.435,307900000.0
2009-10-01 09:42:00,131.435,131.44,131.42,131.425,151700000.0
2009-10-01 09:43:00,131.425,131.44,131.395,131.395,341600000.0
2009-10-01 09:44:00,131.395,131.425,131.395,131.42,134300000.0
2009-10-01 09:45:00,131.42,131.425,131.365,131.37,291400000.0
2009-10-01 09:46:00,131.37,131.39,131.355,131.38,291600000.0
2009-10-01 09:47:00,131.38,131.39,131.345,131.37,686400000.0
2009-10-01 09:48:00,131.37,131.38,131.365,131.37,208500000.0
2009-10-01 09:49:00,131.37,131.385,131.37,131.37,362750000.0
2009-10-01 09:50:00,131.37,131.37,131.335,131.355,332350000.0
2009-10-01 09:51:00,131.355,131.395,131.355,131.39,214700000.0
2009-10-01 09:52:00,131.39,131.39,131.36,131.375,446900000.0
2009-10-01 09:53:00,131.37,131.385,131.27,131.27,387899999.0
2009-10-01 09:54:00,131.27,131.305,131.265,131.275,270400000.0
2009-10-01 09:55:00,131.275,131.295,131.275,131.295,311900000.0
2009-10-01 09:56:00,131.3,131.3,131.26,131.285,447600000.0
2009-10-01 09:57:00,131.275,131.295,131.265,131.29,229700000.0
2009-10-01 09:58:00,131.29,131.305,131.27,131.29,363700000.0
2009-10-01 09:59:00,131.29,131.33,131.29,131.305,370900000.0
2009-10-01 10:00:00,131.3,131.32,131.295,131.295,440700000.0
2009-10-01 10:01:00,131.295,131.315,131.255,131.27,490800000.0
2009-10-01 10:02:00,131.27,131.305,131.27,131.305,372300000.0
2009-10-01 10:03:00,131.3,131.325,131.28,131.28,366700000.0
2009-10-01 10:04:00,131.28,131.29,131.25,131.255,294800000.0
2009-10-01 10:05:00,131.255,131.27,131.25,131.265,609000004.0
2009-10-01 10:06:00,131.265,131.28,131.25,131.265,378000000.0
2009-10-01 10:07:00,131.265,131.29,131.265,131.275,352300000.0
2009-10-01 10:08:00,131.275,131.29,131.26,131.26,529000000.0
2009-10-01 10:09:00,131.26,131.26,131.25,131.255,225000000.0
2009-10-01 10:10:00,131.255,131.3,131.255,131.3,734400000.0
2009-10-01 10:11:00,131.3,131.32,131.29,131.29,298000000.0
2009-10-01 10:12:00,131.285,131.335,131.28,131.285,413300000.0
2009-10-01 10:13:00,131.29,131.295,131.26,131.285,244400000.0
2009-10-01 10:14:00,131.29,131.29,131.27,131.28,208700000.0
2009-10-01 10:15:00,131.28,131.285,131.28,131.28,169800000.0
2009-10-01 10:16:00,131.28,131.3,131.275,131.275,155900000.0
2009-10-01 10:17:00,131.275,131.285,131.265,131.275,174000000.0
2009-10-01 10:18:00,131.27,131.29,131.26,131.275,235600000.0
2009-10-01 10:19:00,131.275,131.29,131.275,131.28,137600000.0
2009-10-01 10:20:00,131.28,131.3,131.27,131.295,117000000.0
2009-10-01 10:21:00,131.305,131.315,131.295,131.315,165600000.0
2009-10-01 10:22:00,131.315,131.345,131.315,131.335,276100000.0
2009-10-01 10:23:00,131.335,131.335,131.305,131.315,292000000.0
2009-10-01 10:24:00,131.315,131.325,131.3,131.31,238300000.0
2009-10-01 10:25:00,131.305,131.31,131.285,131.285,438400000.0
2009-10-01 10:26:00,131.285,131.32,131.285,131.3,348300000.0
2009-10-01 10:27:00,131.295,131.32,131.295,131.315,427000000.0
2009-10-01 10:28:00,131.315,131.36,131.305,131.345,773300001.0
2009-10-01 10:29:00,131.35,131.35,131.325,131.35,715800000.0
2009-10-01 10:30:00,131.355,131.36,131.33,131.345,523100000.0
2009-10-01 10:31:00,131.345,131.4,131.345,131.385,626099999.0
2009-10-01 10:32:00,131.385,131.385,131.335,131.335,355200000.0
2009-10-01 10:33:00,131.33,131.345,131.31,131.31,452500001.0
2009-10-01 10:34:00,131.31,131.315,131.285,131.305,488300000.0
2009-10-01 10:35:00,131.3,131.315,131.2,131.265,474600000.0
2009-10-01 10:36:00,131.26,131.275,131.235,131.25,337100000.0
2009-10-01 10:37:00,131.25,131.27,131.25,131.255,264100000.0
2009-10-01 10:38:00,131.255,131.275,131.255,131.275,278700000.0
2009-10-01 10:39:00,131.275,131.28,131.27,131.275,180400000.0
2009-10-01 10:40:00,131.275,131.28,131.25,131.28,431500000.0
2009-10-01 10:41:00,131.285,131.3,131.265,131.265,168000000.0
2009-10-01 10:42:00,131.265,131.28,131.25,131.255,494100000.0
2009-10-01 10:43:00,131.255,131.255,131.215,131.22,342600000.0
2009-10-01 10:44:00,131.22,131.225,131.18,131.225,443500000.0
2009-10-01 10:45:00,131.22,131.225,131.21,131.21,460400000.0
2009-10-01 10:46:00,131.21,131.21,131.15,131.16,339700000.0
2009-10-01 10:47:00,131.165,131.235,131.165,131.235,567800000.0
2009-10-01 10:48:00,131.235,131.235,131.2,131.21,364000000.0
2009-10-01 10:49:00,131.21,131.215,131.195,131.215,434700000.0
2009-10-01 10:50:00,131.215,131.235,131.195,131.205,452200000.0
2009-10-01 10:51:00,131.2,131.21,131.17,131.205,436700000.0
2009-10-01 10:52:00,131.21,131.22,131.175,131.18,494900000.0
2009-10-01 10:53:00,131.18,131.18,131.17,131.18,314400000.0
2009-10-01 10:54:00,131.18,131.21,131.18,131.21,378300000.0
2009-10-01 10:55:00,131.21,131.22,131.19,131.19,215800000.0
2009-10-01 10:56:00,131.19,131.195,131.155,131.175,433300000.0
2009-10-01 10:57:00,131.175,131.19,131.175,131.185,85600000.0
2009-10-01 10:58:00,131.185,131.19,131.15,131.165,134000000.0
2009-10-01 10:59:00,131.165,131.19,131.165,131.19,258100000.0
2009-10-01 11:00:00,131.19,131.19,131.16,131.17,314100000.0
2009-10-01 11:01:00,131.17,131.22,131.155,131.215,512499999.0
2009-10-01 11:02:00,131.215,131.23,131.205,131.22,526500000.0
2009-10-01 11:03:00,131.22,131.225,131.17,131.185,250300000.0
2009-10-01 11:04:00,131.185,131.19,131.16,131.17,200800000.0
2009-10-01 11:05:00,131.17,131.2,131.17,131.19,115000000.0
2009-10-01 11:06:00,131.195,131.195,131.175,131.18,183100000.0
2009-10-01 11:07:00,131.175,131.21,131.175,131.21,127200000.0
2009-10-01 11:08:00,131.21,131.22,131.19,131.215,377100000.0
2009-10-01 11:09:00,131.22,131.225,131.185,131.185,411700000.0
2009-10-01 11:10:00,131.185,131.19,131.155,131.175,476800000.0
2009-10-01 11:11:00,131.175,131.21,131.155,131.155,662700001.0
2009-10-01 11:12:00,131.155,131.215,131.155,131.195,492000000.0
2009-10-01 11:13:00,131.195,131.205,131.19,131.205,387100000.0
2009-10-01 11:14:00,131.205,131.245,131.205,131.22,380700000.0
2009-10-01 11:15:00,131.22,131.225,131.195,131.205,525300000.0
2009-10-01 11:16:00,131.205,131.205,131.155,131.155,407800000.0
2009-10-01 11:17:00,131.16,131.195,131.16,131.175,322500000.0
2009-10-01 11:18:00,131.18,131.21,131.175,131.195,514600000.0
2009-10-01 11:19:00,131.205,131.215,131.19,131.195,250200000.0
2009-10-01 11:20:00,131.195,131.205,131.19,131.195,468500000.0
2009-10-01 11:21:00,131.19,131.205,131.185,131.19,270500000.0
2009-10-01 11:22:00,131.19,131.215,131.19,131.205,441200000.0
2009-10-01 11:23:00,131.21,131.22,131.19,131.215,386700000.0
2009-10-01 11:24:00,131.215,131.255,131.215,131.25,560700000.0
2009-10-01 11:25:00,131.25,131.29,131.245,131.29,491400000.0
2009-10-01 11:26:00,131.29,131.295,131.235,131.255,546300000.0
2009-10-01 11:27:00,131.245,131.265,131.245,131.26,181800000.0
2009-10-01 11:28:00,131.26,131.26,131.2,131.2,486500000.0
2009-10-01 11:29:00,131.195,131.21,131.195,131.2,229700000.0
2009-10-01 11:30:00,131.195,131.235,131.195,131.22,742199998.0
2009-10-01 11:31:00,131.215,131.25,131.19,131.25,312500000.0
2009-10-01 11:32:00,131.25,131.255,131.21,131.21,582100000.0
2009-10-01 11:33:00,131.205,131.205,131.195,131.195,400000000.0
2009-10-01 11:34:00,131.195,131.21,131.17,131.21,472900000.0
2009-10-01 11:35:00,131.21,131.235,131.21,131.23,614100000.0
2009-10-01 11:36:00,131.235,131.255,131.215,131.235,400000000.0
2009-10-01 11:37:00,131.235,131.24,131.195,131.2,184600000.0
2009-10-01 11:38:00,131.2,131.2,131.19,131.19,42800000.0
2009-10-01 11:39:00,131.19,131.215,131.19,131.2,327500000.0
2009-10-01 11:40:00,131.21,131.22,131.185,131.185,318800000.0
2009-10-01 11:41:00,131.185,131.2,131.185,131.2,351700000.0
2009-10-01 11:42:00,131.21,131.215,131.18,131.19,321800000.0
2009-10-01 11:43:00,131.19,131.215,131.18,131.195,512100000.0
2009-10-01 11:44:00,131.195,131.22,131.195,131.21,425600001.0
2009-10-01 11:45:00,131.21,131.21,131.18,131.185,284200000.0
2009-10-01 11:46:00,131.185,131.215,131.125,131.205,613600000.0
2009-10-01 11:47:00,131.205,131.21,131.17,131.185,457800000.0
2009-10-01 11:48:00,131.185,131.2,131.17,131.18,311300000.0
2009-10-01 11:49:00,131.18,131.195,131.135,131.15,414100000.0
2009-10-01 11:50:00,131.15,131.175,131.13,131.165,498100000.0
2009-10-01 11:51:00,131.165,131.185,131.155,131.185,500400000.0
2009-10-01 11:52:00,131.185,131.185,131.165,131.175,363400000.0
2009-10-01 11:53:00,131.18,131.19,131.145,131.165,678500001.0
2009-10-01 11:54:00,131.165,131.165,131.145,131.155,381500000.0
2009-10-01 11:55:00,131.155,131.17,131.14,131.16,311100000.0
2009-10-01 11:56:00,131.16,131.17,131.155,131.155,185400000.0
2009-10-01 11:57:00,131.155,131.185,131.15,131.175,287500000.0
2009-10-01 11:58:00,131.175,131.18,131.155,131.155,200100000.0
2009-10-01 11:59:00,131.155,131.17,131.15,131.155,363700000.0
2009-10-01 12:00:00,131.155,131.165,131.155,131.16,415700000.0
2009-10-01 12:01:00,131.16,131.16,131.145,131.145,170700000.0
2009-10-01 12:02:00,131.145,131.17,131.14,131.155,607200000.0
2009-10-01 12:03:00,131.155,131.2,131.14,131.185,582700000.0
2009-10-01 12:04:00,131.19,131.22,131.135,131.14,407000000.0
2009-10-01 12:05:00,131.14,131.15,131.105,131.115,411100000.0
2009-10-01 12:06:00,131.115,131.115,131.09,131.095,443400000.0
2009-10-01 12:07:00,131.095,131.105,131.085,131.105,411500000.0
2009-10-01 12:08:00,131.105,131.14,131.105,131.13,256400000.0
2009-10-01 12:09:00,131.13,131.13,131.105,131.115,243000000.0
2009-10-01 12:10:00,131.115,131.12,131.06,131.06,375200000.0
2009-10-01 12:11:00,131.06,131.07,131.04,131.04,479499998.0
2009-10-01 12:12:00,131.035,131.04,131.005,131.02,892999999.0
2009-10-01 12:13:00,131.02,131.025,130.995,131.01,831900000.0
2009-10-01 12:14:00,131.005,131.03,130.995,131.01,1078200004.0
2009-10-01 12:15:00,131.01,131.015,131.0,131.005,991800005.0
2009-10-01 12:16:00,131.005,131.01,130.98,130.995,350200000.0
2009-10-01 12:17:00,130.995,131.0,130.975,131.0,641200000.0
2009-10-01 12:18:00,130.99,131.02,130.975,131.01,517700001.0
2009-10-01 12:19:00,131.01,131.035,131.01,131.03,293300000.0
2009-10-01 12:20:00,131.03,131.045,131.005,131.02,461500000.0
2009-10-01 12:21:00,131.02,131.035,130.995,131.0,406600000.0
2009-10-01 12:22:00,130.995,131.035,130.995,131.025,276300000.0
2009-10-01 12:23:00,131.025,131.045,131.0,131.035,461300000.0
2009-10-01 12:24:00,131.035,131.045,131.02,131.045,323300000.0
2009-10-01 12:25:00,131.045,131.06,131.025,131.04,366500000.0
2009-10-01 12:26:00,131.035,131.055,131.015,131.05,433700000.0
2009-10-01 12:27:00,131.055,131.085,131.055,131.07,399600000.0
2009-10-01 12:28:00,131.07,131.08,131.065,131.065,303900000.0
2009-10-01 12:29:00,131.09,131.11,131.08,131.08,213500000.0
2009-10-01 12:30:00,131.08,131.085,131.065,131.08,252200000.0
2009-10-01 12:31:00,131.08,131.08,131.06,131.075,163500000.0
2009-10-01 12:32:00,131.075,131.08,131.05,131.055,243200000.0
2009-10-01 12:33:00,131.055,131.065,131.025,131.045,334900000.0
2009-10-01 12:34:00,131.045,131.075,131.045,131.06,584499999.0
2009-10-01 12:35:00,131.055,131.06,131.01,131.015,382200000.0
2009-10-01 12:36:00,131.015,131.025,130.995,131.015,306500001.0
2009-10-01 12:37:00,131.015,131.025,131.0,131.005,252500000.0
2009-10-01 12:38:00,131.01,131.025,131.01,131.015,174800000.0
2009-10-01 12:39:00,131.02,131.08,131.02,131.055,478400000.0
2009-10-01 12:40:00,131.055,131.055,131.02,131.025,191200000.0
2009-10-01 12:41:00,131.025,131.035,131.015,131.025,78200000.0
2009-10-01 12:42:00,131.025,131.055,131.025,131.05,477300000.0
2009-10-01 12:43:00,131.055,131.06,131.025,131.025,375300000.0
2009-10-01 12:44:00,131.03,131.05,131.025,131.025,305800000.0
2009-10-01 12:45:00,131.03,131.055,131.025,131.035,276300000.0
2009-10-01 12:46:00,131.035,131.035,131.015,131.015,278400000.0
2009-10-01 12:47:00,131.015,131.015,131.005,131.005,149400000.0
2009-10-01 12:48:00,131.005,131.01,130.985,130.985,249100000.0
2009-10-01 12:49:00,130.985,130.99,130.965,130.98,183300000.0
2009-10-01 12:50:00,130.98,130.99,130.98,130.98,104400000.0
2009-10-01 12:51:00,130.98,130.995,130.98,130.985,424300000.0
2009-10-01 12:52:00,130.98,130.98,130.96,130.975,121800000.0
2009-10-01 12:53:00,130.98,130.985,130.97,130.98,435700000.0
2009-10-01 12:54:00,130.98,130.99,130.97,130.975,378399999.0
2009-10-01 12:55:00,130.975,130.985,130.97,130.975,168900000.0
2009-10-01 12:56:00,130.975,130.98,130.89,130.92,664800000.0
2009-10-01 12:57:00,130.91,130.935,130.89,130.91,729500004.0
2009-10-01 12:58:00,130.905,130.92,130.885,130.885,795699994.0
2009-10-01 12:59:00,130.885,130.915,130.875,130.895,684100002.0
2009-10-01 13:00:00,130.895,130.9,130.845,130.845,350100000.0
2009-10-01 13:01:00,130.85,130.86,130.845,130.845,463500000.0
2009-10-01 13:02:00,130.845,130.85,130.82,130.83,400100000.0
2009-10-01 13:03:00,130.83,130.845,130.83,130.83,358800000.0
2009-10-01 13:04:00,130.83,130.91,130.83,130.845,513900000.0
2009-10-01 13:05:00,130.845,130.925,130.845,130.91,604100000.0
2009-10-01 13:06:00,130.91,130.94,130.895,130.93,349500000.0
2009-10-01 13:07:00,130.93,130.94,130.925,130.94,170200000.0
2009-10-01 13:08:00,130.94,130.95,130.895,130.925,319300000.0
2009-10-01 13:09:00,130.935,130.955,130.91,130.92,384000000.0
2009-10-01 13:10:00,130.925,130.94,130.92,130.935,184600000.0
2009-10-01 13:11:00,130.935,130.955,130.93,130.945,243100000.0
2009-10-01 13:12:00,130.94,130.94,130.89,130.895,273300000.0
2009-10-01 13:13:00,130.9,130.92,130.895,130.895,177900000.0
2009-10-01 13:14:00,130.895,130.935,130.895,130.92,198800000.0
2009-10-01 13:15:00,130.92,130.935,130.92,130.93,264500000.0
2009-10-01 13:16:00,130.93,130.935,130.905,130.905,288300000.0
2009-10-01 13:17:00,130.905,130.92,130.875,130.895,220300000.0
2009-10-01 13:18:00,130.895,130.92,130.84,130.89,496800000.0
2009-10-01 13:19:00,130.89,130.895,130.855,130.88,507000000.0
2009-10-01 13:20:00,130.88,130.9,130.84,130.87,396100000.0
2009-10-01 13:21:00,130.87,130.875,130.835,130.875,199800000.0
2009-10-01 13:22:00,130.875,130.875,130.84,130.86,274700000.0
2009-10-01 13:23:00,130.86,130.87,130.84,130.85,376500000.0
2009-10-01 13:24:00,130.855,130.855,130.795,130.825,326100000.0
2009-10-01 13:25:00,130.825,130.85,130.815,130.83,491900000.0
2009-10-01 13:26:00,130.83,130.86,130.82,130.85,222100000.0
2009-10-01 13:27:00,130.855,130.86,130.815,130.845,490400000.0
2009-10-01 13:28:00,130.845,130.875,130.845,130.86,397400000.0
2009-10-01 13:29:00,130.86,130.87,130.805,130.825,265200000.0
2009-10-01 13:30:00,130.825,130.865,130.81,130.855,502700000.0
2009-10-01 13:31:00,130.855,130.865,130.815,130.82,306300000.0
2009-10-01 13:32:00,130.82,130.82,130.785,130.795,475300000.0
2009-10-01 13:33:00,130.795,130.83,130.795,130.83,413500001.0
2009-10-01 13:34:00,130.835,130.845,130.82,130.835,448200000.0
2009-10-01 13:35:00,130.835,130.835,130.77,130.775,453500001.0
2009-10-01 13:36:00,130.775,130.785,130.775,130.78,226299998.0
2009-10-01 13:37:00,130.78,130.785,130.775,130.785,119200000.0
2009-10-01 13:38:00,130.785,130.79,130.78,130.78,159100000.0
2009-10-01 13:39:00,130.785,130.835,130.785,130.835,176500000.0
2009-10-01 13:40:00,130.835,130.84,130.825,130.83,130000000.0
2009-10-01 13:41:00,130.83,130.855,130.825,130.83,149400000.0
2009-10-01 13:42:00,130.83,130.85,130.805,130.805,313700000.0
2009-10-01 13:43:00,130.805,130.825,130.8,130.81,351800000.0
2009-10-01 13:44:00,130.815,130.825,130.81,130.81,194600000.0
2009-10-01 13:45:00,130.81,130.83,130.8,130.825,515400000.0
2009-10-01 13:46:00,130.835,130.855,130.835,130.84,350100000.0
2009-10-01 13:47:00,130.84,130.84,130.8,130.8,179500000.0
2009-10-01 13:48:00,130.8,130.825,130.795,130.815,279300000.0
2009-10-01 13:49:00,130.815,130.845,130.805,130.845,222600000.0
2009-10-01 13:50:00,130.845,130.845,130.83,130.845,152500000.0
2009-10-01 13:51:00,130.845,130.845,130.82,130.835,211599999.0
2009-10-01 13:52:00,130.835,130.835,130.81,130.815,515200000.0
2009-10-01 13:53:00,130.815,130.86,130.815,130.84,355200000.0
2009-10-01 13:54:00,130.84,130.84,130.805,130.84,429100001.0
2009-10-01 13:55:00,130.84,130.9,130.84,130.89,567700000.0
2009-10-01 13:56:00,130.89,130.89,130.86,130.89,284100000.0
2009-10-01 13:57:00,130.89,130.89,130.85,130.87,318500000.0
2009-10-01 13:58:00,130.865,130.895,130.865,130.885,252500000.0
2009-10-01 13:59:00,130.89,130.895,130.875,130.875,275700000.0
2009-10-01 14:00:00,130.875,130.885,130.855,130.88,285000000.0
2009-10-01 14:01:00,130.88,130.895,130.865,130.89,320000002.0
2009-10-01 14:02:00,130.89,130.89,130.87,130.87,339400000.0
2009-10-01 14:03:00,130.87,130.895,130.865,130.88,453800001.0
2009-10-01 14:04:00,130.88,130.89,130.85,130.855,332500001.0
2009-10-01 14:05:00,130.855,130.855,130.805,130.81,330000000.0
2009-10-01 14:06:00,130.815,130.835,130.805,130.835,223300001.0
2009-10-01 14:07:00,130.835,130.845,130.81,130.825,464200000.0
2009-10-01 14:08:00,130.825,130.835,130.81,130.815,567300000.0
2009-10-01 14:09:00,130.815,130.835,130.805,130.82,255100000.0
2009-10-01 14:10:00,130.82,130.83,130.81,130.815,284600000.0
2009-10-01 14:11:00,130.815,130.83,130.775,130.775,419300000.0
2009-10-01 14:12:00,130.77,130.775,130.72,130.74,381599999.0
2009-10-01 14:13:00,130.74,130.775,130.725,130.77,431800000.0
2009-10-01 14:14:00,130.77,130.825,130.76,130.765,468300000.0
2009-10-01 14:15:00,130.765,130.815,130.765,130.785,468000000.0
2009-10-01 14:16:00,130.785,130.805,130.785,130.785,149100000.0
2009-10-01 14:17:00,130.785,130.8,130.755,130.77,623300001.0
2009-10-01 14:18:00,130.78,130.805,130.75,130.75,646500001.0
2009-10-01 14:19:00,130.745,130.745,130.715,130.725,425700000.0
2009-10-01 14:20:00,130.725,130.725,130.7,130.7,277500000.0
2009-10-01 14:21:00,130.7,130.735,130.7,130.735,400299999.0
2009-10-01 14:22:00,130.73,130.74,130.73,130.735,395800000.0
2009-10-01 14:23:00,130.735,130.75,130.73,130.75,280100001.0
2009-10-01 14:24:00,130.745,130.755,130.735,130.735,247500000.0
2009-10-01 14:25:00,130.735,130.74,130.7,130.715,570900000.0
2009-10-01 14:26:00,130.72,130.77,130.72,130.765,496600002.0
2009-10-01 14:27:00,130.765,130.785,130.745,130.755,400800000.0
2009-10-01 14:28:00,130.755,130.755,130.735,130.74,455200000.0
2009-10-01 14:29:00,130.745,130.79,130.725,130.765,543000001.0
2009-10-01 14:30:00,130.74,130.89,130.675,130.89,570700000.0
2009-10-01 14:31:00,130.89,130.89,130.745,130.75,722000000.0
2009-10-01 14:32:00,130.75,130.765,130.705,130.755,629000000.0
2009-10-01 14:33:00,130.76,130.765,130.63,130.645,581800000.0
2009-10-01 14:34:00,130.65,130.73,130.64,130.725,660600000.0
2009-10-01 14:35:00,130.73,130.75,130.705,130.705,760800000.0
2009-10-01 14:36:00,130.705,130.78,130.705,130.735,496500000.0
2009-10-01 14:37:00,130.735,130.74,130.68,130.74,349600000.0
2009-10-01 14:38:00,130.74,130.8,130.705,130.765,743999998.0
2009-10-01 14:39:00,130.765,130.79,130.74,130.75,647600000.0
2009-10-01 14:40:00,130.75,130.75,130.72,130.72,264300000.0
2009-10-01 14:41:00,130.715,130.74,130.705,130.725,333700000.0
2009-10-01 14:42:00,130.72,130.725,130.685,130.715,487300001.0
2009-10-01 14:43:00,130.715,130.74,130.665,130.675,638700000.0
2009-10-01 14:44:00,130.675,130.73,130.675,130.72,433300000.0
2009-10-01 14:45:00,130.715,130.725,130.685,130.7,417300000.0
2009-10-01 14:46:00,130.695,130.715,130.675,130.7,488200000.0
2009-10-01 14:47:00,130.705,130.72,130.7,130.705,362000000.0
2009-10-01 14:48:00,130.705,130.765,130.705,130.755,681000000.0
2009-10-01 14:49:00,130.755,130.76,130.705,130.715,537600000.0
2009-10-01 14:50:00,130.715,130.77,130.7,130.765,605400001.0
2009-10-01 14:51:00,130.775,130.79,130.75,130.755,489300000.0
2009-10-01 14:52:00,130.755,130.775,130.75,130.76,394800000.0
2009-10-01 14:53:00,130.76,130.79,130.75,130.785,602700000.0
2009-10-01 14:54:00,130.785,130.805,130.78,130.805,614799999.0
2009-10-01 14:55:00,130.805,130.815,130.78,130.79,371300000.0
2009-10-01 14:56:00,130.79,130.805,130.765,130.765,520100000.0
2009-10-01 14:57:00,130.76,130.79,130.735,130.79,524100000.0
2009-10-01 14:58:00,130.79,130.835,130.79,130.81,716100001.0
2009-10-01 14:59:00,130.81,130.865,130.795,130.845,457100000.0
2009-10-01 15:00:00,130.845,130.865,130.84,130.855,615600000.0
2009-10-01 15:01:00,130.855,130.855,130.83,130.845,566000001.0
2009-10-01 15:02:00,130.845,130.855,130.82,130.84,463000000.0
2009-10-01 15:03:00,130.84,130.84,130.805,130.805,546100000.0
2009-10-01 15:04:00,130.82,130.835,130.805,130.835,532100000.0
2009-10-01 15:05:00,130.84,130.84,130.805,130.805,495899999.0
2009-10-01 15:06:00,130.81,130.815,130.715,130.73,565300000.0
2009-10-01 15:07:00,130.73,130.79,130.73,130.775,342700000.0
2009-10-01 15:08:00,130.775,130.79,130.72,130.73,501000001.0
2009-10-01 15:09:00,130.725,130.775,130.725,130.755,294700000.0
2009-10-01 15:10:00,130.755,130.755,130.735,130.745,371900001.0
2009-10-01 15:11:00,130.745,130.79,130.745,130.755,325400000.0
2009-10-01 15:12:00,130.755,130.8,130.755,130.77,380100000.0
2009-10-01 15:13:00,130.775,130.785,130.755,130.765,371800000.0
2009-10-01 15:14:00,130.77,130.78,130.74,130.74,153400000.0
2009-10-01 15:15:00,130.74,130.75,130.73,130.735,281700000.0
2009-10-01 15:16:00,130.735,130.755,130.7,130.705,428900000.0
2009-10-01 15:17:00,130.715,130.72,130.69,130.695,385600001.0
2009-10-01 15:18:00,130.695,130.7,130.645,130.645,657100000.0
2009-10-01 15:19:00,130.645,130.67,130.605,130.65,745700001.0
2009-10-01 15:20:00,130.65,130.68,130.63,130.655,604999999.0
2009-10-01 15:21:00,130.655,130.665,130.515,130.515,727600000.0
2009-10-01 15:22:00,130.52,130.535,130.47,130.475,744099999.0
2009-10-01 15:23:00,130.48,130.555,130.48,130.54,443800000.0
2009-10-01 15:24:00,130.54,130.57,130.505,130.55,525799999.0
2009-10-01 15:25:00,130.55,130.56,130.5,130.555,404200000.0
2009-10-01 15:26:00,130.55,130.56,130.54,130.555,583500000.0
2009-10-01 15:27:00,130.55,130.555,130.515,130.54,435900000.0
2009-10-01 15:28:00,130.54,130.55,130.485,130.495,383100000.0
2009-10-01 15:29:00,130.495,130.545,130.455,130.545,394500000.0
2009-10-01 15:30:00,130.545,130.545,130.425,130.43,889500000.0
2009-10-01 15:31:00,130.425,130.435,130.4,130.435,904200001.0
2009-10-01 15:32:00,130.435,130.445,130.42,130.435,346600000.0
2009-10-01 15:33:00,130.435,130.445,130.425,130.445,180600000.0
2009-10-01 15:34:00,130.445,130.465,130.41,130.45,609000000.0
2009-10-01 15:35:00,130.445,130.45,130.39,130.425,738800000.0
2009-10-01 15:36:00,130.42,130.425,130.365,130.375,1364499998.0
2009-10-01 15:37:00,130.375,130.39,130.34,130.35,689800002.0
2009-10-01 15:38:00,130.35,130.38,130.345,130.365,796600001.0
2009-10-01 15:39:00,130.365,130.42,130.365,130.37,579600002.0
2009-10-01 15:40:00,130.37,130.44,130.36,130.43,532600000.0
2009-10-01 15:41:00,130.43,130.445,130.405,130.405,519900001.0
2009-10-01 15:42:00,130.41,130.43,130.41,130.415,303800000.0
2009-10-01 15:43:00,130.41,130.5,130.41,130.485,496200000.0
2009-10-01 15:44:00,130.485,130.51,130.465,130.47,574500001.0
2009-10-01 15:45:00,130.47,130.48,130.42,130.425,574200000.0
2009-10-01 15:46:00,130.435,130.48,130.435,130.45,455300000.0
2009-10-01 15:47:00,130.45,130.465,130.425,130.45,513100000.0
2009-10-01 15:48:00,130.45,130.465,130.445,130.455,208800000.0
2009-10-01 15:49:00,130.46,130.5,130.455,130.47,201600000.0
2009-10-01 15:50:00,130.475,130.48,130.425,130.435,338300000.0
2009-10-01 15:51:00,130.435,130.445,130.415,130.44,408200001.0
2009-10-01 15:52:00,130.44,130.445,130.41,130.425,426600000.0
2009-10-01 15:53:00,130.42,130.465,130.41,130.44,466700001.0
2009-10-01 15:54:00,130.44,130.465,130.44,130.45,262500000.0
2009-10-01 15:55:00,130.445,130.47,130.435,130.455,258900000.0
2009-10-01 15:56:00,130.455,130.485,130.44,130.475,314700000.0
2009-10-01 15:57:00,130.475,130.535,130.475,130.515,450899999.0
2009-10-01 15:58:00,130.515,130.535,130.5,130.505,651100001.0
2009-10-01 15:59:00,130.495,130.515,130.41,130.41,519400000.0
2009-10-01 16:00:00,130.435,130.625,130.355,130.38,557400000.0
2009-10-01 16:01:00,130.38,130.44,130.355,130.405,606300000.0
2009-10-01 16:02:00,130.405,130.525,130.385,130.49,466900000.0
2009-10-01 16:03:00,130.49,130.535,130.47,130.485,690699999.0
2009-10-01 16:04:00,130.485,130.495,130.36,130.365,477400000.0
2009-10-01 16:05:00,130.365,130.405,130.31,130.32,663399998.0
2009-10-01 16:06:00,130.32,130.335,130.25,130.315,500300000.0
2009-10-01 16:07:00,130.315,130.365,130.29,130.335,396100000.0
2009-10-01 16:08:00,130.335,130.39,130.29,130.39,741800000.0
2009-10-01 16:09:00,130.39,130.39,130.34,130.35,566599999.0
2009-10-01 16:10:00,130.35,130.435,130.345,130.415,848700001.0
2009-10-01 16:11:00,130.42,130.45,130.375,130.395,552999998.0
2009-10-01 16:12:00,130.395,130.41,130.35,130.38,739699999.0
2009-10-01 16:13:00,130.385,130.405,130.35,130.405,534500000.0
2009-10-01 16:14:00,130.405,130.425,130.395,130.41,910000001.0
2009-10-01 16:15:00,130.41,130.41,130.33,130.33,655700000.0
2009-10-01 16:16:00,130.335,130.35,130.32,130.325,604500001.0
2009-10-01 16:17:00,130.335,130.36,130.32,130.335,642700000.0
2009-10-01 16:18:00,130.335,130.365,130.325,130.345,199500001.0
2009-10-01 16:19:00,130.36,130.385,130.33,130.38,453599999.0
2009-10-01 16:20:00,130.38,130.4,130.36,130.39,516000001.0
2009-10-01 16:21:00,130.39,130.42,130.385,130.39,854700001.0
2009-10-01 16:22:00,130.39,130.4,130.365,130.37,439400000.0
2009-10-01 16:23:00,130.37,130.4,130.355,130.4,644200001.0
2009-10-01 16:24:00,130.4,130.455,130.395,130.445,861400000.0
2009-10-01 16:25:00,130.44,130.44,130.4,130.42,565500000.0
2009-10-01 16:26:00,130.43,130.435,130.41,130.415,498200000.0
2009-10-01 16:27:00,130.42,130.46,130.42,130.435,413900000.0
2009-10-01 16:28:00,130.435,130.45,130.395,130.395,329900000.0
2009-10-01 16:29:00,130.395,130.42,130.385,130.41,557000000.0
2009-10-01 16:30:00,130.41,130.41,130.365,130.365,543299999.0
2009-10-01 16:31:00,130.365,130.4,130.36,130.4,452099999.0
2009-10-01 16:32:00,130.4,130.415,130.37,130.37,377400000.0
2009-10-01 16:33:00,130.37,130.39,130.36,130.38,505600000.0
2009-10-01 16:34:00,130.38,130.39,130.375,130.38,409799999.0
2009-10-01 16:35:00,130.38,130.395,130.365,130.37,339600000.0
2009-10-01 16:36:00,130.365,130.395,130.345,130.385,595100000.0
2009-10-01 16:37:00,130.385,130.41,130.375,130.395,406100000.0
2009-10-01 16:38:00,130.395,130.405,130.385,130.39,442400002.0
2009-10-01 16:39:00,130.385,130.39,130.335,130.36,510600000.0
2009-10-01 16:40:00,130.355,130.39,130.355,130.385,325700000.0
2009-10-01 16:41:00,130.385,130.395,130.375,130.385,357600000.0
2009-10-01 16:42:00,130.385,130.415,130.385,130.395,252600000.0
2009-10-01 16:43:00,130.395,130.4,130.36,130.385,246900000.0
2009-10-01 16:44:00,130.39,130.405,130.375,130.395,278300001.0
2009-10-01 16:45:00,130.395,130.395,130.365,130.365,281900000.0
2009-10-01 16:46:00,130.365,130.365,130.24,130.245,602700000.0
2009-10-01 16:47:00,130.235,130.235,130.185,130.185,576099999.0
2009-10-01 16:48:00,130.185,130.205,130.15,130.15,355699998.0
2009-10-01 16:49:00,130.15,130.165,130.12,130.135,552100001.0
2009-10-01 16:50:00,130.135,130.21,130.135,130.16,435400000.0
2009-10-01 16:51:00,130.16,130.205,130.16,130.195,493400000.0
2009-10-01 16:52:00,130.195,130.265,130.195,130.26,573200000.0
2009-10-01 16:53:00,130.26,130.325,130.25,130.285,655550000.0
2009-10-01 16:54:00,130.285,130.32,130.265,130.32,684300000.0
2009-10-01 16:55:00,130.32,130.425,130.32,130.41,742799998.0
2009-10-01 16:56:00,130.41,130.435,130.395,130.41,544300000.0
2009-10-01 16:57:00,130.41,130.435,130.395,130.41,595399999.0
2009-10-01 16:58:00,130.41,130.44,130.385,130.425,407100000.0
2009-10-01 16:59:00,130.435,130.5,130.425,130.46,644600000.0
2009-10-01 17:00:00,130.455,130.5,130.445,130.445,514599999.0
2009-10-01 17:01:00,130.44,130.445,130.385,130.39,415100000.0
2009-10-01 17:02:00,130.395,130.415,130.375,130.385,443600000.0
2009-10-01 17:03:00,130.385,130.39,130.355,130.355,436200000.0
2009-10-01 17:04:00,130.355,130.385,130.33,130.35,506600000.0
2009-10-01 17:05:00,130.355,130.365,130.35,130.35,429300000.0
2009-10-01 17:06:00,130.35,130.355,130.31,130.33,459600000.0
2009-10-01 17:07:00,130.33,130.345,130.27,130.275,475000000.0
2009-10-01 17:08:00,130.275,130.305,130.255,130.28,565900000.0
2009-10-01 17:09:00,130.28,130.285,130.23,130.255,693600000.0
2009-10-01 17:10:00,130.255,130.26,130.23,130.25,595400000.0
2009-10-01 17:11:00,130.245,130.275,130.24,130.255,237100000.0
2009-10-01 17:12:00,130.26,130.315,130.23,130.315,646800000.0
2009-10-01 17:13:00,130.325,130.35,130.305,130.305,624500000.0
2009-10-01 17:14:00,130.305,130.315,130.25,130.265,689599999.0
2009-10-01 17:15:00,130.265,130.285,130.245,130.245,494500000.0
2009-10-01 17:16:00,130.24,130.28,130.22,130.28,541000000.0
2009-10-01 17:17:00,130.285,130.285,130.245,130.245,379700000.0
2009-10-01 17:18:00,130.255,130.275,130.25,130.255,223100000.0
2009-10-01 17:19:00,130.255,130.295,130.22,130.22,564500000.0
2009-10-01 17:20:00,130.225,130.245,130.215,130.245,192800000.0
2009-10-01 17:21:00,130.245,130.26,130.22,130.255,513800000.0
2009-10-01 17:22:00,130.255,130.305,130.255,130.305,528800000.0
2009-10-01 17:23:00,130.305,130.305,130.275,130.285,376900000.0
2009-10-01 17:24:00,130.285,130.325,130.285,130.305,451699998.0
2009-10-01 17:25:00,130.305,130.315,130.29,130.29,316800000.0
2009-10-01 17:26:00,130.29,130.29,130.225,130.225,368100000.0
2009-10-01 17:27:00,130.225,130.245,130.205,130.225,366600000.0
2009-10-01 17:28:00,130.215,130.265,130.215,130.25,708199999.0
2009-10-01 17:29:00,130.25,130.255,130.225,130.23,677499999.0
2009-10-01 17:30:00,130.23,130.27,130.215,130.27,382900000.0
2009-10-01 17:31:00,130.27,130.275,130.24,130.265,391300000.0
2009-10-01 17:32:00,130.265,130.31,130.235,130.255,600900000.0
2009-10-01 17:33:00,130.255,130.265,130.235,130.245,449600000.0
2009-10-01 17:34:00,130.245,130.245,130.21,130.22,367500000.0
2009-10-01 17:35:00,130.22,130.25,130.195,130.235,551700000.0
2009-10-01 17:36:00,130.245,130.26,130.21,130.21,650500001.0
2009-10-01 17:37:00,130.205,130.21,130.16,130.17,627700000.0
2009-10-01 17:38:00,130.17,130.255,130.17,130.225,607000000.0
2009-10-01 17:39:00,130.225,130.235,130.205,130.22,267000000.0
2009-10-01 17:40:00,130.225,130.3,130.22,130.3,507900000.0
2009-10-01 17:41:00,130.3,130.305,130.26,130.26,475200000.0
2009-10-01 17:42:00,130.255,130.28,130.245,130.265,412500001.0
2009-10-01 17:43:00,130.275,130.355,130.275,130.355,548600001.0
2009-10-01 17:44:00,130.355,130.38,130.345,130.355,687100000.0
2009-10-01 17:45:00,130.355,130.365,130.34,130.365,709000000.0
2009-10-01 17:46:00,130.365,130.375,130.35,130.355,512300000.0
2009-10-01 17:47:00,130.355,130.355,130.31,130.33,525399999.0
2009-10-01 17:48:00,130.325,130.325,130.295,130.31,196600000.0
2009-10-01 17:49:00,130.305,130.315,130.29,130.3,138400000.0
2009-10-01 17:50:00,130.295,130.33,130.275,130.295,485599999.0
2009-10-01 17:51:00,130.295,130.33,130.295,130.315,247700000.0
2009-10-01 17:52:00,130.315,130.335,130.31,130.325,464900000.0
2009-10-01 17:53:00,130.325,130.36,130.325,130.345,228500000.0
2009-10-01 17:54:00,130.345,130.35,130.325,130.335,186200000.0
2009-10-01 17:55:00,130.34,130.34,130.3,130.31,151800000.0
2009-10-01 17:56:00,130.305,130.305,130.27,130.27,306000000.0
2009-10-01 17:57:00,130.27,130.28,130.27,130.27,216800000.0
2009-10-01 17:58:00,130.27,130.305,130.26,130.295,309100000.0
2009-10-01 17:59:00,130.295,130.385,130.29,130.385,282800000.0
2009-10-01 18:00:00,130.385,130.425,130.385,130.395,302400000.0
2009-10-01 18:01:00,130.395,130.41,130.385,130.405,266400000.0
2009-10-01 18:02:00,130.4,130.405,130.365,130.38,187500000.0
2009-10-01 18:03:00,130.38,130.38,130.325,130.365,313200000.0
2009-10-01 18:04:00,130.365,130.365,130.305,130.32,358800000.0
2009-10-01 18:05:00,130.32,130.37,130.32,130.34,371500000.0
2009-10-01 18:06:00,130.345,130.4,130.33,130.335,339600000.0
2009-10-01 18:07:00,130.335,130.355,130.315,130.335,490000000.0
2009-10-01 18:08:00,130.34,130.375,130.34,130.355,473200000.0
2009-10-01 18:09:00,130.365,130.375,130.325,130.355,372500000.0
2009-10-01 18:10:00,130.355,130.395,130.355,130.355,519900000.0
2009-10-01 18:11:00,130.36,130.39,130.355,130.36,400300000.0
2009-10-01 18:12:00,130.36,130.4,130.36,130.4,320700000.0
2009-10-01 18:13:00,130.4,130.405,130.38,130.38,270000000.0
2009-10-01 18:14:00,130.38,130.38,130.36,130.36,176900000.0
2009-10-01 18:15:00,130.36,130.435,130.355,130.435,381200000.0
2009-10-01 18:16:00,130.435,130.49,130.43,130.485,161000000.0
2009-10-01 18:17:00,130.485,130.485,130.465,130.485,188700000.0
2009-10-01 18:18:00,130.485,130.485,130.45,130.45,241700000.0
2009-10-01 18:19:00,130.45,130.46,130.44,130.45,226400000.0
2009-10-01 18:20:00,130.45,130.465,130.45,130.46,206500000.0
2009-10-01 18:21:00,130.46,130.495,130.455,130.475,302000000.0
2009-10-01 18:22:00,130.475,130.505,130.47,130.485,489000000.0
2009-10-01 18:23:00,130.485,130.515,130.475,130.495,464900000.0
2009-10-01 18:24:00,130.495,130.505,130.495,130.495,269400000.0
2009-10-01 18:25:00,130.495,130.505,130.475,130.495,415600000.0
2009-10-01 18:26:00,130.495,130.505,130.49,130.505,167100000.0
2009-10-01 18:27:00,130.505,130.515,130.495,130.495,186500000.0
2009-10-01 18:28:00,130.5,130.515,130.495,130.495,204900000.0
2009-10-01 18:29:00,130.495,130.505,130.48,130.495,144500000.0
2009-10-01 18:30:00,130.49,130.51,130.49,130.495,110700000.0
2009-10-01 18:31:00,130.495,130.555,130.495,130.535,304700000.0
2009-10-01 18:32:00,130.535,130.555,130.525,130.555,198700000.0
2009-10-01 18:33:00,130.555,130.555,130.52,130.55,335700000.0
2009-10-01 18:34:00,130.545,130.57,130.54,130.56,245299999.0
2009-10-01 18:35:00,130.56,130.56,130.545,130.545,136300000.0
2009-10-01 18:36:00,130.545,130.545,130.505,130.505,337600000.0
2009-10-01 18:37:00,130.505,130.51,130.5,130.505,115900000.0
2009-10-01 18:38:00,130.505,130.515,130.485,130.495,165100000.0
2009-10-01 18:39:00,130.495,130.495,130.46,130.46,145500000.0
2009-10-01 18:40:00,130.47,130.485,130.46,130.46,113500000.0
2009-10-01 18:41:00,130.46,130.495,130.46,130.49,54000000.0
2009-10-01 18:42:00,130.485,130.495,130.47,130.49,221200001.0
2009-10-01 18:43:00,130.485,130.49,130.465,130.475,354300000.0
2009-10-01 18:44:00,130.48,130.485,130.465,130.47,247800000.0
2009-10-01 18:45:00,130.47,130.485,130.455,130.475,447600000.0
2009-10-01 18:46:00,130.475,130.485,130.445,130.45,294500001.0
2009-10-01 18:47:00,130.445,130.47,130.445,130.47,196200000.0
2009-10-01 18:48:00,130.47,130.48,130.455,130.455,128900000.0
2009-10-01 18:49:00,130.455,130.465,130.45,130.45,258800000.0
2009-10-01 18:50:00,130.45,130.455,130.43,130.44,120400000.0
2009-10-01 18:51:00,130.445,130.45,130.44,130.445,99900000.0
2009-10-01 18:52:00,130.44,130.47,130.435,130.435,207800000.0
2009-10-01 18:53:00,130.43,130.445,130.43,130.445,57700000.0
2009-10-01 18:54:00,130.445,130.525,130.445,130.525,243900000.0
2009-10-01 18:55:00,130.525,130.53,130.495,130.525,119800000.0
2009-10-01 18:56:00,130.52,130.52,130.495,130.505,103000000.0
2009-10-01 18:57:00,130.5,130.505,130.465,130.475,181500000.0
2009-10-01 18:58:00,130.475,130.48,130.465,130.475,111100000.0
2009-10-01 18:59:00,130.48,130.485,130.465,130.475,211900000.0
2009-10-01 19:00:00,130.48,130.48,130.455,130.475,278900000.0
2009-10-01 19:01:00,130.475,130.505,130.475,130.5,176600000.0
2009-10-01 19:02:00,130.5,130.5,130.45,130.45,233500000.0
2009-10-01 19:03:00,130.455,130.455,130.43,130.435,337100000.0
2009-10-01 19:04:00,130.435,130.435,130.4,130.4,222300000.0
2009-10-01 19:05:00,130.4,130.405,130.4,130.405,89200000.0
2009-10-01 19:06:00,130.405,130.415,130.405,130.415,274999998.0
2009-10-01 19:07:00,130.415,130.43,130.405,130.41,446800000.0
2009-10-01 19:08:00,130.41,130.43,130.405,130.415,213200000.0
2009-10-01 19:09:00,130.41,130.42,130.385,130.385,182500000.0
2009-10-01 19:10:00,130.385,130.395,130.365,130.385,368800001.0
2009-10-01 19:11:00,130.385,130.41,130.385,130.395,161500000.0
2009-10-01 19:12:00,130.395,130.415,130.39,130.405,191200000.0
2009-10-01 19:13:00,130.41,130.415,130.405,130.405,75200000.0
2009-10-01 19:14:00,130.405,130.41,130.385,130.395,92600000.0
2009-10-01 19:15:00,130.39,130.405,130.38,130.395,321100000.0
2009-10-01 19:16:00,130.395,130.415,130.36,130.41,249300000.0
2009-10-01 19:17:00,130.41,130.495,130.41,130.485,364500000.0
2009-10-01 19:18:00,130.485,130.485,130.435,130.47,387900000.0
2009-10-01 19:19:00,130.47,130.505,130.45,130.46,512000000.0
2009-10-01 19:20:00,130.46,130.535,130.445,130.47,624300000.0
2009-10-01 19:21:00,130.465,130.49,130.445,130.475,515400000.0
2009-10-01 19:22:00,130.47,130.47,130.425,130.455,591800000.0
2009-10-01 19:23:00,130.455,130.455,130.315,130.335,521900000.0
2009-10-01 19:24:00,130.335,130.34,130.285,130.32,412800000.0
2009-10-01 19:25:00,130.32,130.355,130.32,130.32,406800000.0
2009-10-01 19:26:00,130.32,130.35,130.32,130.335,444100000.0
2009-10-01 19:27:00,130.33,130.355,130.315,130.345,373500000.0
2009-10-01 19:28:00,130.345,130.345,130.33,130.33,322600000.0
2009-10-01 19:29:00,130.33,130.375,130.33,130.36,386000000.0
2009-10-01 19:30:00,130.365,130.375,130.33,130.37,417300000.0
2009-10-01 19:31:00,130.36,130.37,130.34,130.345,352500000.0
2009-10-01 19:32:00,130.345,130.355,130.345,130.345,276200000.0
2009-10-01 19:33:00,130.345,130.355,130.34,130.345,335000000.0
2009-10-01 19:34:00,130.345,130.345,130.33,130.33,231000000.0
2009-10-01 19:35:00,130.33,130.36,130.33,130.34,379600000.0
2009-10-01 19:36:00,130.325,130.345,130.325,130.335,195800000.0
2009-10-01 19:37:00,130.335,130.345,130.33,130.335,118000000.0
2009-10-01 19:38:00,130.335,130.335,130.295,130.305,340500000.0
2009-10-01 19:39:00,130.315,130.315,130.285,130.295,466900000.0
2009-10-01 19:40:00,130.295,130.315,130.295,130.315,250600000.0
2009-10-01 19:41:00,130.315,130.365,130.315,130.355,308900000.0
2009-10-01 19:42:00,130.355,130.375,130.355,130.36,444100000.0
2009-10-01 19:43:00,130.36,130.375,130.345,130.37,385600000.0
2009-10-01 19:44:00,130.365,130.39,130.36,130.39,302299999.0
2009-10-01 19:45:00,130.385,130.39,130.365,130.37,299300000.0
2009-10-01 19:46:00,130.37,130.375,130.355,130.36,227900000.0
2009-10-01 19:47:00,130.36,130.395,130.36,130.395,72000000.0
2009-10-01 19:48:00,130.39,130.41,130.385,130.395,175900000.0
2009-10-01 19:49:00,130.385,130.395,130.365,130.38,191000000.0
2009-10-01 19:50:00,130.38,130.395,130.375,130.385,138000000.0
2009-10-01 19:51:00,130.38,130.405,130.365,130.37,230200000.0
2009-10-01 19:52:00,130.375,130.395,130.375,130.385,167600000.0
2009-10-01 19:53:00,130.39,130.395,130.37,130.37,146000000.0
2009-10-01 19:54:00,130.37,130.38,130.345,130.36,228800000.0
2009-10-01 19:55:00,130.365,130.38,130.315,130.32,401400000.0
2009-10-01 19:56:00,130.32,130.33,130.32,130.32,97600000.0
2009-10-01 19:57:00,130.315,130.32,130.305,130.305,163100000.0
2009-10-01 19:58:00,130.31,130.325,130.305,130.325,84900000.0
2009-10-01 19:59:00,130.325,130.335,130.315,130.335,62500000.0
2009-10-01 20:00:00,130.33,130.33,130.3,130.3,408500000.0
2009-10-01 20:01:00,130.3,130.325,130.3,130.315,219900000.0
2009-10-01 20:02:00,130.315,130.335,130.31,130.32,204800000.0
2009-10-01 20:03:00,130.315,130.375,130.305,130.325,350100000.0
2009-10-01 20:04:00,130.325,130.35,130.325,130.345,282800001.0
2009-10-01 20:05:00,130.345,130.35,130.32,130.335,279200000.0
2009-10-01 20:06:00,130.34,130.41,130.34,130.41,272000000.0
2009-10-01 20:07:00,130.41,130.435,130.4,130.405,345100000.0
2009-10-01 20:08:00,130.405,130.415,130.4,130.4,192300000.0
2009-10-01 20:09:00,130.4,130.435,130.4,130.425,253500000.0
2009-10-01 20:10:00,130.425,130.45,130.4,130.435,274100000.0
2009-10-01 20:11:00,130.44,130.465,130.44,130.445,383900000.0
2009-10-01 20:12:00,130.445,130.465,130.43,130.465,182100000.0
2009-10-01 20:13:00,130.465,130.475,130.43,130.43,266600000.0
2009-10-01 20:14:00,130.43,130.455,130.425,130.44,339200000.0
2009-10-01 20:15:00,130.435,130.45,130.425,130.445,456600000.0
2009-10-01 20:16:00,130.445,130.445,130.405,130.425,156600000.0
2009-10-01 20:17:00,130.425,130.435,130.405,130.43,322700000.0
2009-10-01 20:18:00,130.435,130.445,130.42,130.42,315900000.0
2009-10-01 20:19:00,130.42,130.445,130.42,130.44,250700000.0
2009-10-01 20:20:00,130.44,130.44,130.395,130.425,333400000.0
2009-10-01 20:21:00,130.43,130.445,130.415,130.43,351000000.0
2009-10-01 20:22:00,130.44,130.445,130.425,130.44,208599999.0
2009-10-01 20:23:00,130.445,130.445,130.435,130.44,84200000.0
2009-10-01 20:24:00,130.44,130.475,130.44,130.44,254600000.0
2009-10-01 20:25:00,130.435,130.47,130.42,130.43,539800000.0
2009-10-01 20:26:00,130.43,130.465,130.43,130.465,294900000.0
2009-10-01 20:27:00,130.465,130.47,130.44,130.455,308500000.0
2009-10-01 20:28:00,130.455,130.465,130.44,130.445,524399999.0
2009-10-01 20:29:00,130.45,130.47,130.44,130.44,288100000.0
2009-10-01 20:30:00,130.44,130.445,130.405,130.405,230800000.0
2009-10-01 20:31:00,130.405,130.415,130.405,130.41,107200000.0
2009-10-01 20:32:00,130.41,130.445,130.385,130.445,353300000.0
2009-10-01 20:33:00,130.445,130.445,130.4,130.4,206300000.0
2009-10-01 20:34:00,130.4,130.415,130.38,130.395,206300000.0
2009-10-01 20:35:00,130.395,130.41,130.375,130.385,381300001.0
2009-10-01 20:36:00,130.385,130.405,130.365,130.4,452700000.0
2009-10-01 20:37:00,130.4,130.42,130.395,130.415,310799996.0
2009-10-01 20:38:00,130.405,130.425,130.405,130.415,328200000.0
2009-10-01 20:39:00,130.415,130.44,130.41,130.42,251700000.0
2009-10-01 20:40:00,130.415,130.415,130.315,130.315,316000000.0
2009-10-01 20:41:00,130.315,130.32,130.3,130.315,163800000.0
2009-10-01 20:42:00,130.31,130.325,130.31,130.315,122900000.0
2009-10-01 20:43:00,130.32,130.36,130.32,130.35,280900000.0
2009-10-01 20:44:00,130.35,130.36,130.315,130.315,474700000.0
2009-10-01 20:45:00,130.315,130.345,130.315,130.325,222600000.0
2009-10-01 20:46:00,130.33,130.36,130.325,130.355,254100000.0
2009-10-01 20:47:00,130.355,130.365,130.355,130.365,59700000.0
2009-10-01 20:48:00,130.36,130.38,130.355,130.38,208500000.0
2009-10-01 20:49:00,130.375,130.395,130.375,130.39,288899999.0
2009-10-01 20:50:00,130.39,130.42,130.385,130.41,444200000.0
2009-10-01 20:51:00,130.405,130.415,130.4,130.405,304400000.0
2009-10-01 20:52:00,130.4,130.4,130.38,130.38,108000000.0
2009-10-01 20:53:00,130.38,130.385,130.375,130.38,270200000.0
2009-10-01 20:54:00,130.385,130.39,130.38,130.39,99900000.0
2009-10-01 20:55:00,130.385,130.415,130.38,130.41,397900000.0
2009-10-01 20:56:00,130.415,130.44,130.405,130.425,442800000.0
2009-10-01 20:57:00,130.425,130.47,130.425,130.455,513000001.0
2009-10-01 20:58:00,130.45,130.475,130.445,130.475,415000000.0
2009-10-01 20:59:00,130.48,130.51,130.42,130.425,510200000.0
2009-10-01 21:00:00,130.42,130.435,130.415,130.425,302400000.0
2009-10-01 21:01:00,130.425,130.425,130.415,130.415,127700000.0
2009-10-01 21:02:00,130.415,130.445,130.415,130.445,217600000.0
2009-10-01 21:03:00,130.45,130.455,130.405,130.405,360400000.0
2009-10-01 21:04:00,130.41,130.415,130.405,130.405,467900000.0
2009-10-01 21:05:00,130.405,130.415,130.38,130.395,275900000.0
2009-10-01 21:06:00,130.39,130.39,130.36,130.37,175450000.0
2009-10-01 21:07:00,130.37,130.375,130.36,130.36,230800000.0
2009-10-01 21:08:00,130.365,130.405,130.36,130.395,596400001.0
2009-10-01 21:09:00,130.4,130.405,130.38,130.385,279000000.0
2009-10-01 21:10:00,130.385,130.405,130.375,130.375,299700000.0
2009-10-01 21:11:00,130.375,130.4,130.375,130.395,322600001.0
2009-10-01 21:12:00,130.395,130.395,130.385,130.385,300700000.0
2009-10-01 21:13:00,130.385,130.395,130.365,130.38,276500000.0
2009-10-01 21:14:00,130.39,130.405,130.375,130.405,503800001.0
2009-10-01 21:15:00,130.41,130.415,130.36,130.36,127600000.0
2009-10-01 21:16:00,130.36,130.39,130.36,130.39,209300000.0
2009-10-01 21:17:00,130.39,130.43,130.39,130.41,224300000.0
2009-10-01 21:18:00,130.41,130.43,130.41,130.42,409000000.0
2009-10-01 21:19:00,130.42,130.435,130.42,130.425,190300000.0
2009-10-01 21:20:00,130.435,130.44,130.385,130.385,212600000.0
2009-10-01 21:21:00,130.41,130.415,130.39,130.41,355700000.0
2009-10-01 21:22:00,130.41,130.42,130.38,130.38,456200000.0
2009-10-01 21:23:00,130.38,130.41,130.38,130.395,254900000.0
2009-10-01 21:24:00,130.395,130.41,130.385,130.405,151000000.0
2009-10-01 21:25:00,130.395,130.405,130.39,130.4,310300004.0
2009-10-01 21:26:00,130.415,130.42,130.395,130.41,263200000.0
2009-10-01 21:27:00,130.41,130.43,130.405,130.42,330000001.0
2009-10-01 21:28:00,130.42,130.425,130.415,130.415,54200000.0
2009-10-01 21:29:00,130.42,130.42,130.31,130.34,486600000.0
2009-10-01 21:30:00,130.335,130.35,130.33,130.35,325000000.0
2009-10-01 21:31:00,130.35,130.365,130.325,130.33,383300000.0
2009-10-01 21:32:00,130.33,130.415,130.33,130.405,462100000.0
2009-10-01 21:33:00,130.41,130.435,130.395,130.4,256400000.0
2009-10-01 21:34:00,130.41,130.41,130.375,130.39,264300000.0
2009-10-01 21:35:00,130.39,130.4,130.37,130.39,421000000.0
2009-10-01 21:36:00,130.39,130.395,130.38,130.385,223600000.0
2009-10-01 21:37:00,130.385,130.42,130.385,130.42,135800000.0
2009-10-01 21:38:00,130.425,130.45,130.425,130.45,235400000.0
2009-10-01 21:39:00,130.45,130.47,130.44,130.47,275800000.0
2009-10-01 21:40:00,130.475,130.48,130.455,130.455,304200000.0
2009-10-01 21:41:00,130.455,130.5,130.455,130.485,350400000.0
2009-10-01 21:42:00,130.485,130.485,130.44,130.45,333100000.0
2009-10-01 21:43:00,130.44,130.46,130.43,130.43,279100000.0
2009-10-01 21:44:00,130.425,130.445,130.42,130.43,373900000.0
2009-10-01 21:45:00,130.43,130.43,130.415,130.42,92300000.0
2009-10-01 21:46:00,130.42,130.425,130.395,130.405,180600000.0
2009-10-01 21:47:00,130.4,130.405,130.4,130.4,57100000.0
2009-10-01 21:48:00,130.4,130.4,130.395,130.395,29000000.0
2009-10-01 21:49:00,130.395,130.41,130.395,130.405,164600000.0
2009-10-01 21:50:00,130.405,130.405,130.37,130.37,224000000.0
2009-10-01 21:51:00,130.37,130.38,130.325,130.325,485100000.0
2009-10-01 21:52:00,130.325,130.35,130.32,130.34,425400001.0
2009-10-01 21:53:00,130.345,130.375,130.34,130.37,588400000.0
2009-10-01 21:54:00,130.37,130.39,130.365,130.38,323499999.0
2009-10-01 21:55:00,130.37,130.4,130.355,130.4,376999999.0
2009-10-01 21:56:00,130.405,130.405,130.365,130.375,246000000.0
2009-10-01 21:57:00,130.375,130.375,130.36,130.36,273800000.0
2009-10-01 21:58:00,130.36,130.37,130.345,130.35,221199999.0
2009-10-01 21:59:00,130.36,130.37,130.35,130.355,242800000.0
2009-10-01 22:00:00,130.355,130.365,130.35,130.36,145900000.0
2009-10-01 22:01:00,130.365,130.405,130.36,130.395,201700000.0
2009-10-01 22:02:00,130.395,130.425,130.385,130.39,175600000.0
2009-10-01 22:03:00,130.39,130.395,130.385,130.39,41400000.0
2009-10-01 22:04:00,130.39,130.395,130.385,130.39,74800000.0
2009-10-01 22:05:00,130.39,130.39,130.35,130.35,309900000.0
2009-10-01 22:06:00,130.35,130.355,130.35,130.35,67600000.0
2009-10-01 22:07:00,130.35,130.355,130.35,130.355,60400000.0
2009-10-01 22:08:00,130.355,130.38,130.355,130.37,112400000.0
2009-10-01 22:09:00,130.365,130.385,130.365,130.38,146500000.0
2009-10-01 22:10:00,130.38,130.4,130.38,130.385,96600000.0
2009-10-01 22:11:00,130.385,130.385,130.38,130.38,72400000.0
2009-10-01 22:12:00,130.38,130.405,130.38,130.395,251100000.0
2009-10-01 22:13:00,130.395,130.395,130.385,130.385,235100000.0
2009-10-01 22:14:00,130.385,130.395,130.385,130.39,127100000.0
2009-10-01 22:15:00,130.4,130.42,130.38,130.42,195600000.0
2009-10-01 22:16:00,130.41,130.435,130.39,130.435,145300000.0
2009-10-01 22:17:00,130.44,130.45,130.41,130.42,265600000.0
2009-10-01 22:18:00,130.42,130.435,130.42,130.425,50400000.0
2009-10-01 22:19:00,130.425,130.43,130.4,130.425,193500000.0
2009-10-01 22:20:00,130.415,130.465,130.405,130.465,242500000.0
2009-10-01 22:21:00,130.465,130.475,130.45,130.455,188200000.0
2009-10-01 22:22:00,130.45,130.45,130.41,130.41,76100000.0
2009-10-01 22:23:00,130.41,130.41,130.4,130.4,73600000.0
2009-10-01 22:24:00,130.4,130.4,130.385,130.385,18000000.0
2009-10-01 22:25:00,130.38,130.425,130.38,130.4,156000000.0
2009-10-01 22:26:00,130.4,130.42,130.395,130.395,97000000.0
2009-10-01 22:27:00,130.4,130.44,130.4,130.425,120100000.0
2009-10-01 22:28:00,130.42,130.435,130.42,130.435,35200000.0
2009-10-01 22:29:00,130.445,130.445,130.445,130.445,4000000.0
2009-10-01 22:30:00,130.445,130.48,130.445,130.46,144400000.0
2009-10-01 22:31:00,130.465,130.48,130.445,130.45,157900000.0
2009-10-01 22:32:00,130.45,130.46,130.415,130.45,90000000.0
2009-10-01 22:33:00,130.45,130.45,130.425,130.43,141000000.0
2009-10-01 22:34:00,130.43,130.44,130.415,130.425,201700000.0
2009-10-01 22:35:00,130.41,130.425,130.41,130.425,85400000.0
2009-10-01 22:36:00,130.42,130.43,130.42,130.425,41200000.0
2009-10-01 22:37:00,130.425,130.435,130.425,130.43,69200000.0
2009-10-01 22:38:00,130.425,130.435,130.425,130.435,27200000.0
2009-10-01 22:39:00,130.435,130.435,130.405,130.405,63800000.0
2009-10-01 22:40:00,130.41,130.415,130.4,130.415,141100000.0
2009-10-01 22:41:00,130.42,130.425,130.41,130.415,50600000.0
2009-10-01 22:42:00,130.415,130.415,130.415,130.415,113200000.0
2009-10-01 22:43:00,130.415,130.415,130.41,130.415,6600000.0
2009-10-01 22:44:00,130.415,130.445,130.415,130.44,70500000.0
2009-10-01 22:45:00,130.42,130.43,130.415,130.43,93100000.0
2009-10-01 22:46:00,130.43,130.445,130.43,130.44,72100000.0
2009-10-01 22:47:00,130.44,130.45,130.435,130.45,56600000.0
2009-10-01 22:48:00,130.45,130.46,130.43,130.44,65600000.0
2009-10-01 22:49:00,130.435,130.44,130.42,130.425,103400000.0
2009-10-01 22:50:00,130.425,130.43,130.415,130.43,82000000.0
2009-10-01 22:51:00,130.43,130.435,130.395,130.405,106700000.0
2009-10-01 22:52:00,130.405,130.41,130.38,130.395,141500000.0
2009-10-01 22:53:00,130.395,130.395,130.375,130.375,159500000.0
2009-10-01 22:54:00,130.375,130.385,130.365,130.37,67100000.0
2009-10-01 22:55:00,130.36,130.365,130.345,130.345,106400000.0
2009-10-01 22:56:00,130.345,130.355,130.345,130.35,167600000.0
2009-10-01 22:57:00,130.355,130.355,130.345,130.35,117200000.0
2009-10-01 22:58:00,130.35,130.355,130.35,130.355,38000000.0
2009-10-01 22:59:00,130.355,130.355,130.31,130.34,235900000.0
2009-10-01 23:00:00,130.33,130.355,130.3,130.305,76000000.0
2009-10-01 23:01:00,130.305,130.35,130.305,130.335,27600000.0
2009-10-01 23:02:00,130.335,130.345,130.305,130.315,78700000.0
2009-10-01 23:03:00,130.315,130.32,130.21,130.225,123000000.0
2009-10-01 23:04:00,130.22,130.22,130.215,130.215,17500000.0
2009-10-01 23:05:00,130.215,130.215,130.195,130.2,24100000.0
2009-10-01 23:06:00,130.2,130.23,130.2,130.2,48200000.0
2009-10-01 23:07:00,130.2,130.22,130.195,130.22,25400000.0
2009-10-01 23:08:00,130.225,130.23,130.225,130.23,8000000.0
2009-10-01 23:09:00,130.23,130.23,130.215,130.22,10000000.0
2009-10-01 23:10:00,130.215,130.255,130.215,130.255,32000000.0
2009-10-01 23:11:00,130.26,130.26,130.245,130.255,31000000.0
2009-10-01 23:12:00,130.255,130.255,130.24,130.25,9000000.0
2009-10-01 23:13:00,130.255,130.26,130.23,130.25,21500000.0
2009-10-01 23:14:00,130.25,130.25,130.24,130.24,11400000.0
2009-10-01 23:15:00,130.235,130.245,130.225,130.245,12200000.0
2009-10-01 23:16:00,130.245,130.245,130.22,130.24,23000000.0
2009-10-01 23:17:00,130.235,130.25,130.23,130.235,34400000.0
2009-10-01 23:18:00,130.23,130.245,130.23,130.245,11000000.0
2009-10-01 23:19:00,130.25,130.265,130.22,130.26,34500000.0
2009-10-01 23:20:00,130.265,130.265,130.26,130.26,10600000.0
2009-10-01 23:21:00,130.26,130.28,130.26,130.28,22500000.0
2009-10-01 23:22:00,130.27,130.27,130.235,130.235,65100000.0
2009-10-01 23:23:00,130.235,130.235,130.21,130.235,24300000.0
2009-10-01 23:24:00,130.235,130.26,130.235,130.245,25800000.0
2009-10-01 23:25:00,130.245,130.245,130.235,130.235,28200000.0
2009-10-01 23:26:00,130.24,130.275,130.235,130.275,47900000.0
2009-10-01 23:27:00,130.275,130.275,130.23,130.235,41400000.0
2009-10-01 23:28:00,130.24,130.265,130.235,130.235,40200000.0
2009-10-01 23:29:00,130.235,130.25,130.23,130.25,37800000.0
2009-10-01 23:30:00,130.25,130.265,130.155,130.24,119200000.0
2009-10-01 23:31:00,130.235,130.25,130.21,130.21,113100000.0
2009-10-01 23:32:00,130.22,130.24,130.22,130.24,109200000.0
2009-10-01 23:33:00,130.24,130.24,130.22,130.22,64300000.0
2009-10-01 23:34:00,130.215,130.26,130.215,130.26,60800000.0
2009-10-01 23:35:00,130.245,130.245,130.205,130.21,78900000.0
2009-10-01 23:36:00,130.21,130.23,130.21,130.23,4400000.0
2009-10-01 23:37:00,130.22,130.22,130.22,130.22,9600000.0
2009-10-01 23:38:00,130.235,130.235,130.23,130.235,3000000.0
2009-10-01 23:39:00,130.225,130.24,130.215,130.23,50200000.0
2009-10-01 23:40:00,130.23,130.235,130.23,130.235,17000000.0
2009-10-01 23:41:00,130.24,130.245,130.24,130.245,37700000.0
2009-10-01 23:42:00,130.235,130.25,130.225,130.24,21300000.0
2009-10-01 23:43:00,130.24,130.24,130.225,130.225,9800000.0
2009-10-01 23:44:00,130.235,130.235,130.145,130.2,57400000.0
2009-10-01 23:45:00,130.195,130.215,130.15,130.215,217400000.0
2009-10-01 23:46:00,130.215,130.215,130.165,130.19,129300000.0
2009-10-01 23:47:00,130.19,130.21,130.185,130.185,100600000.0
2009-10-01 23:48:00,130.205,130.22,130.185,130.195,57000000.0
2009-10-01 23:49:00,130.2,130.21,130.175,130.19,82700000.0
2009-10-01 23:50:00,130.19,130.22,130.19,130.21,38000000.0
2009-10-01 23:51:00,130.195,130.21,130.19,130.19,59400000.0
2009-10-01 23:52:00,130.19,130.21,130.19,130.21,89200000.0
2009-10-01 23:53:00,130.21,130.21,130.175,130.2,90400000.0
2009-10-01 23:54:00,130.23,130.23,130.19,130.205,91200000.0
2009-10-01 23:55:00,130.205,130.22,130.195,130.215,181500000.0
2009-10-01 23:56:00,130.21,130.215,130.195,130.205,97200000.0
2009-10-01 23:57:00,130.205,130.205,130.185,130.195,64000000.0
2009-10-01 23:58:00,130.195,130.205,130.195,130.205,40100000.0
2009-10-01 23:59:00,130.205,130.255,130.205,130.25,130700000.0
2009-10-02 00:00:00,130.245,130.25,130.23,130.24,102400000.0
2009-10-02 00:01:00,130.24,130.24,130.205,130.21,118100000.0
2009-10-02 00:02:00,130.215,130.23,130.215,130.215,75400000.0
2009-10-02 00:03:00,130.215,130.23,130.215,130.23,35500000.0
2009-10-02 00:04:00,130.225,130.235,130.22,130.23,72800000.0
2009-10-02 00:05:00,130.23,130.23,130.16,130.16,159700000.0
2009-10-02 00:06:00,130.16,130.165,130.145,130.155,140100000.0
2009-10-02 00:07:00,130.155,130.165,130.15,130.155,105000000.0
2009-10-02 00:08:00,130.155,130.165,130.155,130.16,66200000.0
2009-10-02 00:09:00,130.16,130.16,130.145,130.155,39800000.0
2009-10-02 00:10:00,130.155,130.17,130.15,130.165,142200000.0
2009-10-02 00:11:00,130.165,130.165,130.15,130.15,45700000.0
2009-10-02 00:12:00,130.155,130.16,130.15,130.155,25800000.0
2009-10-02 00:13:00,130.155,130.155,130.155,130.155,4800000.0
2009-10-02 00:14:00,130.155,130.155,130.13,130.13,42800000.0
2009-10-02 00:15:00,130.125,130.135,130.005,130.02,283200000.0
2009-10-02 00:16:00,130.015,130.065,130.015,130.05,159600000.0
2009-10-02 00:17:00,130.05,130.065,130.05,130.055,74400000.0
2009-10-02 00:18:00,130.055,130.095,130.05,130.095,131300000.0
2009-10-02 00:19:00,130.095,130.095,130.08,130.09,64200000.0
2009-10-02 00:20:00,130.09,130.105,130.085,130.085,110700000.0
2009-10-02 00:21:00,130.085,130.1,130.085,130.1,27400000.0
2009-10-02 00:22:00,130.095,130.1,130.085,130.09,44200000.0
2009-10-02 00:23:00,130.09,130.09,130.085,130.085,20200000.0
2009-10-02 00:24:00,130.085,130.105,130.085,130.085,124400000.0
2009-10-02 00:25:00,130.085,130.105,130.085,130.09,85300000.0
2009-10-02 00:26:00,130.09,130.1,130.085,130.09,130100000.0
2009-10-02 00:27:00,130.105,130.11,130.105,130.11,21600000.0
2009-10-02 00:28:00,130.11,130.115,130.105,130.115,25600000.0
2009-10-02 00:29:00,130.115,130.14,130.105,130.135,202500000.0
2009-10-02 00:30:00,130.145,130.16,130.145,130.155,35600000.0
2009-10-02 00:31:00,130.155,130.17,130.155,130.17,36800000.0
2009-10-02 00:32:00,130.17,130.175,130.17,130.175,20000000.0
2009-10-02 00:33:00,130.175,130.18,130.175,130.175,95800000.0
2009-10-02 00:34:00,130.17,130.17,130.165,130.165,13500000.0
2009-10-02 00:35:00,130.17,130.195,130.17,130.195,122100000.0
2009-10-02 00:36:00,130.195,130.22,130.155,130.155,235300000.0
2009-10-02 00:37:00,130.155,130.155,130.08,130.09,160200000.0
2009-10-02 00:38:00,130.11,130.14,130.055,130.065,290800000.0
2009-10-02 00:39:00,130.07,130.07,130.05,130.07,113400000.0
2009-10-02 00:40:00,130.085,130.09,130.055,130.055,180800000.0
2009-10-02 00:41:00,130.065,130.075,130.04,130.05,245900000.0
2009-10-02 00:42:00,130.055,130.055,130.005,130.055,294300000.0
2009-10-02 00:43:00,130.055,130.065,130.05,130.05,257000000.0
2009-10-02 00:44:00,130.055,130.065,130.03,130.06,235700000.0
2009-10-02 00:45:00,130.07,130.09,130.06,130.09,163300000.0
2009-10-02 00:46:00,130.09,130.13,130.085,130.125,198300000.0
2009-10-02 00:47:00,130.12,130.14,130.115,130.125,200400000.0
2009-10-02 00:48:00,130.125,130.13,130.105,130.105,216000000.0
2009-10-02 00:49:00,130.105,130.115,130.065,130.095,289200000.0
2009-10-02 00:50:00,130.1,130.11,130.095,130.11,92000000.0
2009-10-02 00:51:00,130.11,130.12,130.1,130.105,216500000.0
2009-10-02 00:52:00,130.1,130.105,130.095,130.1,42000000.0
2009-10-02 00:53:00,130.095,130.1,130.09,130.1,188000000.0
2009-10-02 00:54:00,130.1,130.11,130.09,130.1,137900000.0
2009-10-02 00:55:00,130.1,130.11,130.1,130.11,76000000.0
2009-10-02 00:56:00,130.115,130.15,130.11,130.15,277200000.0
2009-10-02 00:57:00,130.125,130.135,130.12,130.135,97900000.0
2009-10-02 00:58:00,130.135,130.15,130.135,130.15,64400000.0
2009-10-02 00:59:00,130.15,130.155,130.145,130.155,81300000.0
2009-10-02 01:00:00,130.16,130.16,130.115,130.125,193800000.0
2009-10-02 01:01:00,130.13,130.19,130.12,130.185,185200000.0
2009-10-02 01:02:00,130.18,130.18,130.15,130.155,63100000.0
2009-10-02 01:03:00,130.15,130.155,130.14,130.14,75900000.0
2009-10-02 01:04:00,130.14,130.145,130.13,130.13,114900000.0
2009-10-02 01:05:00,130.13,130.13,130.11,130.115,89500000.0
2009-10-02 01:06:00,130.115,130.125,130.115,130.125,61000000.0
2009-10-02 01:07:00,130.125,130.14,130.115,130.13,114000000.0
2009-10-02 01:08:00,130.135,130.14,130.13,130.14,163000000.0
2009-10-02 01:09:00,130.14,130.185,130.14,130.18,161300000.0
2009-10-02 01:10:00,130.18,130.18,130.15,130.175,122600000.0
2009-10-02 01:11:00,130.175,130.18,130.175,130.18,41700000.0
2009-10-02 01:12:00,130.18,130.2,130.18,130.195,83000000.0
2009-10-02 01:13:00,130.195,130.205,130.19,130.205,130500000.0
2009-10-02 01:14:00,130.2,130.2,130.185,130.185,71800000.0
2009-10-02 01:15:00,130.185,130.19,130.185,130.185,16000000.0
2009-10-02 01:16:00,130.185,130.195,130.185,130.195,46000000.0
2009-10-02 01:17:00,130.195,130.2,130.175,130.175,82600000.0
2009-10-02 01:18:00,130.185,130.22,130.18,130.22,152300000.0
2009-10-02 01:19:00,130.22,130.22,130.22,130.22,41500000.0
2009-10-02 01:20:00,130.22,130.22,130.21,130.215,41300000.0
2009-10-02 01:21:00,130.21,130.22,130.21,130.215,138200000.0
2009-10-02 01:22:00,130.215,130.225,130.2,130.21,299800000.0
2009-10-02 01:23:00,130.21,130.22,130.21,130.21,181500000.0
2009-10-02 01:24:00,130.21,130.21,130.19,130.19,94000000.0
2009-10-02 01:25:00,130.19,130.2,130.185,130.19,158000000.0
2009-10-02 01:26:00,130.19,130.19,130.145,130.155,156400000.0
2009-10-02 01:27:00,130.15,130.17,130.145,130.17,173800000.0
2009-10-02 01:28:00,130.17,130.17,130.16,130.16,77100000.0
2009-10-02 01:29:00,130.17,130.19,130.17,130.19,73300000.0
2009-10-02 01:30:00,130.19,130.205,130.11,130.135,249800000.0
2009-10-02 01:31:00,130.135,130.17,130.13,130.13,168700000.0
2009-10-02 01:32:00,130.135,130.165,130.125,130.125,199900000.0
2009-10-02 01:33:00,130.12,130.135,130.09,130.09,222200000.0
2009-10-02 01:34:00,130.09,130.1,130.07,130.075,339000000.0
2009-10-02 01:35:00,130.075,130.08,130.075,130.08,92600000.0
2009-10-02 01:36:00,130.08,130.08,130.06,130.06,118900000.0
2009-10-02 01:37:00,130.06,130.085,130.06,130.075,71200000.0
2009-10-02 01:38:00,130.075,130.09,130.075,130.09,77000000.0
2009-10-02 01:39:00,130.085,130.085,130.055,130.06,162900000.0
2009-10-02 01:40:00,130.06,130.075,130.06,130.075,54100000.0
2009-10-02 01:41:00,130.075,130.075,130.045,130.045,125200000.0
2009-10-02 01:42:00,130.045,130.05,129.935,129.955,373500000.0
2009-10-02 01:43:00,129.96,129.99,129.96,129.975,327700000.0
2009-10-02 01:44:00,129.98,129.98,129.975,129.98,71200000.0
2009-10-02 01:45:00,129.98,129.985,129.97,129.975,170700000.0
2009-10-02 01:46:00,129.975,129.975,129.915,129.925,249300000.0
2009-10-02 01:47:00,129.925,129.925,129.85,129.88,333700000.0
2009-10-02 01:48:00,129.88,129.895,129.84,129.845,377400000.0
2009-10-02 01:49:00,129.855,129.87,129.835,129.835,251500000.0
2009-10-02 01:50:00,129.835,129.865,129.83,129.835,206000000.0
2009-10-02 01:51:00,129.83,129.9,129.83,129.875,453300000.0
2009-10-02 01:52:00,129.88,129.925,129.875,129.925,163300000.0
2009-10-02 01:53:00,129.925,129.945,129.92,129.92,166600000.0
2009-10-02 01:54:00,129.925,129.94,129.92,129.935,128300000.0
2009-10-02 01:55:00,129.935,129.96,129.93,129.96,160300000.0
2009-10-02 01:56:00,129.965,130.015,129.965,129.97,182700000.0
2009-10-02 01:57:00,129.97,130.02,129.965,130.02,169400000.0
2009-10-02 01:58:00,130.02,130.045,130.01,130.02,193700000.0
2009-10-02 01:59:00,130.02,130.04,129.955,129.96,184600000.0
2009-10-02 02:00:00,129.95,130.015,129.95,130.005,219400000.0
2009-10-02 02:01:00,129.98,130.02,129.975,130.015,75400000.0
2009-10-02 02:02:00,130.015,130.07,130.015,130.065,125500000.0
2009-10-02 02:03:00,130.065,130.065,130.035,130.05,85900000.0
2009-10-02 02:04:00,130.05,130.065,129.995,129.995,103500000.0
2009-10-02 02:05:00,129.995,130.005,129.96,129.975,178700000.0
2009-10-02 02:06:00,129.975,129.975,129.885,129.91,356600000.0
2009-10-02 02:07:00,129.91,129.91,129.83,129.83,395000000.0
2009-10-02 02:08:00,129.825,129.825,129.745,129.775,311100000.0
2009-10-02 02:09:00,129.78,129.845,129.78,129.84,206000000.0
2009-10-02 02:10:00,129.845,129.845,129.66,129.665,429800000.0
2009-10-02 02:11:00,129.665,129.685,129.635,129.645,416500001.0
2009-10-02 02:12:00,129.645,129.74,129.645,129.705,373900000.0
2009-10-02 02:13:00,129.71,129.78,129.71,129.775,270600000.0
2009-10-02 02:14:00,129.78,129.79,129.755,129.765,206400000.0
2009-10-02 02:15:00,129.765,129.78,129.755,129.765,277600000.0
2009-10-02 02:16:00,129.76,129.8,129.75,129.8,138200000.0
2009-10-02 02:17:00,129.8,129.825,129.795,129.81,209600000.0
2009-10-02 02:18:00,129.81,129.815,129.775,129.795,324400000.0
2009-10-02 02:19:00,129.785,129.805,129.77,129.785,253100000.0
2009-10-02 02:20:00,129.79,129.82,129.79,129.82,68600000.0
2009-10-02 02:21:00,129.82,129.9,129.82,129.87,221500000.0
2009-10-02 02:22:00,129.885,129.9,129.83,129.85,148400000.0
2009-10-02 02:23:00,129.85,129.865,129.845,129.855,269000000.0
2009-10-02 02:24:00,129.85,129.885,129.85,129.875,359400000.0
2009-10-02 02:25:00,129.875,129.89,129.855,129.88,267000000.0
2009-10-02 02:26:00,129.88,129.89,129.85,129.865,280700000.0
2009-10-02 02:27:00,129.865,129.9,129.865,129.895,82000000.0
2009-10-02 02:28:00,129.895,129.92,129.895,129.905,214500000.0
2009-10-02 02:29:00,129.905,129.965,129.905,129.96,241800000.0
2009-10-02 02:30:00,129.965,129.965,129.935,129.94,225500000.0
2009-10-02 02:31:00,129.935,129.945,129.92,129.92,166600000.0
2009-10-02 02:32:00,129.92,129.93,129.895,129.895,156500000.0
2009-10-02 02:33:00,129.895,129.9,129.865,129.885,126200000.0
2009-10-02 02:34:00,129.885,129.91,129.885,129.91,99200000.0
2009-10-02 02:35:00,129.905,129.92,129.89,129.895,220200000.0
2009-10-02 02:36:00,129.89,129.95,129.89,129.95,243900000.0
2009-10-02 02:37:00,129.95,129.975,129.935,129.965,171700000.0
2009-10-02 02:38:00,129.965,129.965,129.9,129.905,264000000.0
2009-10-02 02:39:00,129.905,130.05,129.88,130.04,213700000.0
2009-10-02 02:40:00,130.04,130.055,129.975,129.98,226800000.0
2009-10-02 02:41:00,129.975,130.025,129.935,129.98,300000000.0
2009-10-02 02:42:00,129.98,130.02,129.975,130.01,94300000.0
2009-10-02 02:43:00,130.01,130.075,130.0,130.075,86200000.0
2009-10-02 02:44:00,130.065,130.08,130.03,130.065,224000000.0
2009-10-02 02:45:00,130.065,130.065,130.01,130.015,128200000.0
2009-10-02 02:46:00,130.015,130.03,130.01,130.02,188700000.0
2009-10-02 02:47:00,130.02,130.05,130.01,130.04,199300000.0
2009-10-02 02:48:00,130.035,130.05,130.02,130.02,144800000.0
2009-10-02 02:49:00,130.02,130.07,130.02,130.04,186100000.0
2009-10-02 02:50:00,130.045,130.065,129.99,130.005,205100000.0
2009-10-02 02:51:00,129.995,130.005,129.975,129.975,90700000.0
2009-10-02 02:52:00,129.975,129.985,129.935,129.97,254000000.0
2009-10-02 02:53:00,129.97,129.985,129.925,129.985,183200000.0
2009-10-02 02:54:00,129.98,130.01,129.955,129.99,227900000.0
2009-10-02 02:55:00,129.975,129.995,129.945,129.97,274600000.0
2009-10-02 02:56:00,129.975,129.975,129.925,129.95,143500000.0
2009-10-02 02:57:00,129.945,129.945,129.925,129.945,165400000.0
2009-10-02 02:58:00,129.945,129.97,129.94,129.955,148900000.0
2009-10-02 02:59:00,129.95,129.975,129.945,129.955,140900000.0
2009-10-02 03:00:00,129.955,129.955,129.86,129.885,211300000.0
2009-10-02 03:01:00,129.885,129.885,129.825,129.84,265799999.0
2009-10-02 03:02:00,129.84,129.855,129.8,129.805,179300000.0
2009-10-02 03:03:00,129.81,129.845,129.795,129.845,284400000.0
2009-10-02 03:04:00,129.84,129.88,129.835,129.84,183200000.0
2009-10-02 03:05:00,129.84,129.855,129.83,129.855,119100000.0
2009-10-02 03:06:00,129.855,129.87,129.845,129.855,151400000.0
2009-10-02 03:07:00,129.855,129.855,129.825,129.835,129300000.0
2009-10-02 03:08:00,129.835,129.87,129.835,129.87,88300000.0
2009-10-02 03:09:00,129.87,129.9,129.865,129.895,161700000.0
2009-10-02 03:10:00,129.895,129.96,129.89,129.96,113000000.0
2009-10-02 03:11:00,129.955,129.975,129.91,129.92,171300000.0
2009-10-02 03:12:00,129.915,129.94,129.915,129.94,89900000.0
2009-10-02 03:13:00,129.94,129.97,129.94,129.95,232900000.0
2009-10-02 03:14:00,129.95,129.95,129.885,129.915,245500000.0
2009-10-02 03:15:00,129.915,129.94,129.915,129.925,273700000.0
2009-10-02 03:16:00,129.925,129.93,129.905,129.93,243400000.0
2009-10-02 03:17:00,129.93,129.95,129.925,129.945,120400000.0
2009-10-02 03:18:00,129.945,129.97,129.945,129.96,196700000.0
2009-10-02 03:19:00,129.96,129.975,129.945,129.95,108100000.0
2009-10-02 03:20:00,129.95,129.96,129.945,129.96,105700000.0
2009-10-02 03:21:00,129.96,130.05,129.96,130.04,381700000.0
2009-10-02 03:22:00,130.04,130.04,129.985,129.985,238700000.0
2009-10-02 03:23:00,129.985,129.995,129.925,129.94,304700000.0
2009-10-02 03:24:00,129.94,129.995,129.94,129.99,190300000.0
2009-10-02 03:25:00,130.0,130.0,129.96,129.96,166400000.0
2009-10-02 03:26:00,129.96,129.97,129.96,129.97,144800000.0
2009-10-02 03:27:00,129.97,130.005,129.97,129.995,129300000.0
2009-10-02 03:28:00,129.995,130.0,129.985,130.0,97900000.0
2009-10-02 03:29:00,130.0,130.025,130.0,130.015,167400000.0
2009-10-02 03:30:00,130.015,130.035,130.005,130.005,229900000.0
2009-10-02 03:31:00,130.005,130.035,130.0,130.025,219900000.0
2009-10-02 03:32:00,130.025,130.04,130.025,130.03,129700000.0
2009-10-02 03:33:00,130.04,130.085,130.035,130.08,114100000.0
2009-10-02 03:34:00,130.075,130.085,130.075,130.085,169400000.0
2009-10-02 03:35:00,130.085,130.13,130.085,130.125,236700000.0
2009-10-02 03:36:00,130.13,130.135,130.115,130.13,134100000.0
2009-10-02 03:37:00,130.13,130.14,130.12,130.14,127500000.0
2009-10-02 03:38:00,130.14,130.16,130.135,130.145,268300000.0
2009-10-02 03:39:00,130.15,130.16,130.13,130.13,81300000.0
2009-10-02 03:40:00,130.14,130.145,130.085,130.095,208200000.0
2009-10-02 03:41:00,130.095,130.125,130.08,130.11,144700000.0
2009-10-02 03:42:00,130.11,130.135,130.1,130.135,123500000.0
2009-10-02 03:43:00,130.135,130.145,130.135,130.145,69500000.0
2009-10-02 03:44:00,130.145,130.15,130.095,130.1,110900000.0
2009-10-02 03:45:00,130.1,130.11,130.04,130.055,298000000.0
2009-10-02 03:46:00,130.05,130.05,130.015,130.025,119200000.0
2009-10-02 03:47:00,130.03,130.075,130.025,130.045,224400000.0
2009-10-02 03:48:00,130.045,130.07,130.04,130.04,134000000.0
2009-10-02 03:49:00,130.04,130.05,130.03,130.035,76800000.0
2009-10-02 03:50:00,130.035,130.055,130.025,130.05,254300000.0
2009-10-02 03:51:00,130.05,130.06,130.04,130.045,98500000.0
2009-10-02 03:52:00,130.045,130.065,130.04,130.04,161700000.0
2009-10-02 03:53:00,130.04,130.06,130.04,130.06,51200000.0
2009-10-02 03:54:00,130.06,130.07,130.005,130.015,128100000.0
2009-10-02 03:55:00,130.015,130.075,130.01,130.075,177400000.0
2009-10-02 03:56:00,130.07,130.105,130.07,130.08,187500000.0
2009-10-02 03:57:00,130.08,130.105,130.08,130.1,176600000.0
2009-10-02 03:58:00,130.1,130.13,130.1,130.13,180100000.0
2009-10-02 03:59:00,130.13,130.16,130.115,130.16,268100000.0
2009-10-02 04:00:00,130.16,130.165,130.13,130.14,122400000.0
2009-10-02 04:01:00,130.135,130.145,130.085,130.085,421000000.0
2009-10-02 04:02:00,130.085,130.115,130.085,130.115,201900000.0
2009-10-02 04:03:00,130.115,130.12,130.11,130.115,149800000.0
2009-10-02 04:04:00,130.115,130.115,130.07,130.07,219500000.0
2009-10-02 04:05:00,130.075,130.08,130.045,130.05,149200000.0
2009-10-02 04:06:00,130.05,130.085,130.04,130.08,297700000.0
2009-10-02 04:07:00,130.08,130.085,130.07,130.075,306100000.0
2009-10-02 04:08:00,130.08,130.08,130.07,130.08,193900000.0
2009-10-02 04:09:00,130.085,130.105,130.07,130.07,230800000.0
2009-10-02 04:10:00,130.07,130.08,130.065,130.075,310700000.0
2009-10-02 04:11:00,130.075,130.095,130.075,130.09,140000000.0
2009-10-02 04:12:00,130.095,130.1,130.08,130.09,239200000.0
2009-10-02 04:13:00,130.085,130.11,130.085,130.11,172100000.0
2009-10-02 04:14:00,130.12,130.125,130.105,130.115,273400000.0
2009-10-02 04:15:00,130.115,130.13,130.115,130.125,58500000.0
2009-10-02 04:16:00,130.12,130.13,130.085,130.095,325600000.0
2009-10-02 04:17:00,130.095,130.105,130.095,130.105,68000000.0
2009-10-02 04:18:00,130.095,130.11,130.08,130.08,120300000.0
2009-10-02 04:19:00,130.08,130.095,130.005,130.025,274000000.0
2009-10-02 04:20:00,130.025,130.065,130.01,130.04,479200000.0
2009-10-02 04:21:00,130.035,130.075,130.035,130.045,238600000.0
2009-10-02 04:22:00,130.045,130.055,130.02,130.03,247200000.0
2009-10-02 04:23:00,130.03,130.035,130.005,130.03,180000000.0
2009-10-02 04:24:00,130.03,130.075,130.025,130.035,152700000.0
2009-10-02 04:25:00,130.03,130.055,129.99,130.045,207400000.0
2009-10-02 04:26:00,130.045,130.07,130.04,130.06,213000000.0
2009-10-02 04:27:00,130.065,130.065,130.025,130.035,201200000.0
2009-10-02 04:28:00,130.035,130.045,130.025,130.035,200000000.0
2009-10-02 04:29:00,130.04,130.04,129.985,129.985,285700000.0
2009-10-02 04:30:00,129.99,130.02,129.985,129.995,274300000.0
2009-10-02 04:31:00,129.995,130.01,129.995,130.005,321300000.0
2009-10-02 04:32:00,130.005,130.015,129.97,129.985,300100000.0
2009-10-02 04:33:00,129.98,130.0,129.98,129.985,173300000.0
2009-10-02 04:34:00,129.985,130.02,129.985,130.01,329699999.0
2009-10-02 04:35:00,130.01,130.03,130.01,130.025,135000000.0
2009-10-02 04:36:00,130.03,130.03,129.98,129.995,273100000.0
2009-10-02 04:37:00,129.985,130.01,129.98,130.01,246900000.0
2009-10-02 04:38:00,130.02,130.025,129.995,130.0,115900000.0
2009-10-02 04:39:00,130.0,130.005,129.995,129.995,142400000.0
2009-10-02 04:40:00,129.995,130.01,129.995,130.01,74400000.0
2009-10-02 04:41:00,130.005,130.015,130.005,130.005,102700000.0
2009-10-02 04:42:00,130.005,130.005,130.0,130.0,85100000.0
2009-10-02 04:43:00,130.0,130.02,129.995,130.015,66100000.0
2009-10-02 04:44:00,130.015,130.025,130.01,130.025,139700000.0
2009-10-02 04:45:00,130.025,130.025,130.015,130.02,58800000.0
2009-10-02 04:46:00,130.02,130.045,130.015,130.025,141300000.0
2009-10-02 04:47:00,130.025,130.035,130.005,130.01,108200000.0
2009-10-02 04:48:00,130.015,130.015,130.0,130.0,200000000.0
2009-10-02 04:49:00,130.0,130.0,129.985,129.99,261900000.0
2009-10-02 04:50:00,129.995,130.03,129.985,130.03,106100000.0
2009-10-02 04:51:00,130.03,130.03,130.01,130.015,220600000.0
2009-10-02 04:52:00,130.01,130.02,130.0,130.02,97600000.0
2009-10-02 04:53:00,130.015,130.015,129.995,129.995,40000000.0
2009-10-02 04:54:00,130.0,130.015,130.0,130.0,167300000.0
2009-10-02 04:55:00,130.0,130.015,129.995,130.01,101700000.0
2009-10-02 04:56:00,130.01,130.01,130.005,130.005,48200000.0
2009-10-02 04:57:00,130.005,130.005,129.96,129.975,158400000.0
2009-10-02 04:58:00,129.97,129.99,129.97,129.975,227200000.0
2009-10-02 04:59:00,129.975,129.975,129.955,129.96,204700000.0
2009-10-02 05:00:00,129.955,129.955,129.94,129.95,243900000.0
2009-10-02 05:01:00,129.95,129.955,129.945,129.95,37400000.0
2009-10-02 05:02:00,129.955,129.955,129.945,129.945,164500000.0
2009-10-02 05:03:00,129.95,129.95,129.895,129.91,537400000.0
2009-10-02 05:04:00,129.905,129.91,129.835,129.865,408800000.0
2009-10-02 05:05:00,129.865,129.885,129.865,129.88,320000000.0
2009-10-02 05:06:00,129.88,129.895,129.87,129.87,199500000.0
2009-10-02 05:07:00,129.87,129.885,129.805,129.845,387000000.0
2009-10-02 05:08:00,129.855,129.865,129.765,129.79,329500000.0
2009-10-02 05:09:00,129.79,129.8,129.765,129.765,383700000.0
2009-10-02 05:10:00,129.765,129.805,129.765,129.805,425200000.0
2009-10-02 05:11:00,129.805,129.845,129.805,129.825,286700000.0
2009-10-02 05:12:00,129.82,129.84,129.77,129.81,367000000.0
2009-10-02 05:13:00,129.81,129.815,129.785,129.8,298200000.0
2009-10-02 05:14:00,129.805,129.82,129.8,129.805,172700000.0
2009-10-02 05:15:00,129.805,129.815,129.745,129.75,244400000.0
2009-10-02 05:16:00,129.75,129.78,129.75,129.775,237400000.0
2009-10-02 05:17:00,129.775,129.79,129.775,129.79,125800000.0
2009-10-02 05:18:00,129.79,129.8,129.79,129.795,235800000.0
2009-10-02 05:19:00,129.79,129.805,129.78,129.795,489000000.0
2009-10-02 05:20:00,129.8,129.835,129.8,129.83,337400000.0
2009-10-02 05:21:00,129.84,129.86,129.83,129.855,164700000.0
2009-10-02 05:22:00,129.855,129.93,129.845,129.925,345600000.0
2009-10-02 05:23:00,129.91,129.92,129.89,129.89,216500000.0
2009-10-02 05:24:00,129.9,129.91,129.845,129.91,464899999.0
2009-10-02 05:25:00,129.91,129.92,129.905,129.905,309500000.0
2009-10-02 05:26:00,129.9,129.905,129.885,129.9,384600000.0
2009-10-02 05:27:00,129.905,129.905,129.88,129.895,365200000.0
2009-10-02 05:28:00,129.895,129.905,129.875,129.875,204400000.0
2009-10-02 05:29:00,129.875,129.895,129.865,129.875,298800000.0
2009-10-02 05:30:00,129.875,129.895,129.87,129.885,348200000.0
2009-10-02 05:31:00,129.885,129.895,129.875,129.88,263200000.0
2009-10-02 05:32:00,129.88,129.91,129.855,129.91,372300000.0
2009-10-02 05:33:00,129.91,129.925,129.905,129.92,116400000.0
2009-10-02 05:34:00,129.925,129.975,129.915,129.975,243300000.0
2009-10-02 05:35:00,129.97,129.97,129.95,129.955,174500000.0
2009-10-02 05:36:00,129.95,129.985,129.935,129.985,236200000.0
2009-10-02 05:37:00,129.985,130.025,129.985,130.0,337400000.0
2009-10-02 05:38:00,130.0,130.005,129.985,129.99,391200000.0
2009-10-02 05:39:00,129.985,129.995,129.93,129.99,362000000.0
2009-10-02 05:40:00,129.995,130.015,129.99,129.995,109000000.0
2009-10-02 05:41:00,129.995,130.005,129.99,130.005,256900000.0
2009-10-02 05:42:00,130.005,130.005,129.985,129.985,205200000.0
2009-10-02 05:43:00,129.985,130.0,129.96,129.975,372000000.0
2009-10-02 05:44:00,129.975,129.985,129.97,129.975,159200000.0
2009-10-02 05:45:00,129.975,130.0,129.975,130.0,360600000.0
2009-10-02 05:46:00,129.995,130.0,129.975,129.985,340400000.0
2009-10-02 05:47:00,129.985,129.99,129.98,129.985,63800000.0
2009-10-02 05:48:00,129.975,129.985,129.945,129.955,289800000.0
2009-10-02 05:49:00,129.955,129.965,129.945,129.96,236600000.0
2009-10-02 05:50:00,129.965,129.97,129.955,129.965,240000000.0
2009-10-02 05:51:00,129.965,129.965,129.945,129.945,240800000.0
2009-10-02 05:52:00,129.95,129.95,129.93,129.94,149800000.0
2009-10-02 05:53:00,129.945,129.95,129.945,129.95,30200000.0
2009-10-02 05:54:00,129.95,129.965,129.945,129.945,169800000.0
2009-10-02 05:55:00,129.945,129.965,129.93,129.95,238200000.0
2009-10-02 05:56:00,129.945,129.96,129.945,129.945,387000000.0
2009-10-02 05:57:00,129.945,129.96,129.945,129.945,237500000.0
2009-10-02 05:58:00,129.94,129.945,129.94,129.945,238800000.0
2009-10-02 05:59:00,129.945,129.945,129.905,129.905,351100000.0
2009-10-02 06:00:00,129.905,129.93,129.905,129.915,239600000.0
2009-10-02 06:01:00,129.915,129.915,129.9,129.905,167300000.0
2009-10-02 06:02:00,129.905,129.93,129.905,129.92,184100000.0
2009-10-02 06:03:00,129.92,129.92,129.915,129.915,168900000.0
2009-10-02 06:04:00,129.92,129.92,129.915,129.92,130700000.0
2009-10-02 06:05:00,129.92,129.935,129.915,129.935,243200000.0
2009-10-02 06:06:00,129.935,129.96,129.925,129.96,239000000.0
2009-10-02 06:07:00,129.96,129.98,129.96,129.98,180700000.0
2009-10-02 06:08:00,129.98,129.985,129.955,129.965,148700000.0
2009-10-02 06:09:00,129.975,130.01,129.95,130.005,296100000.0
2009-10-02 06:10:00,130.01,130.075,129.99,130.065,375900000.0
2009-10-02 06:11:00,130.06,130.09,130.03,130.03,398500000.0
2009-10-02 06:12:00,130.025,130.05,130.025,130.05,243100000.0
2009-10-02 06:13:00,130.05,130.05,130.015,130.015,267900000.0
2009-10-02 06:14:00,130.015,130.045,130.01,130.025,251300000.0
2009-10-02 06:15:00,130.025,130.035,130.005,130.035,273500000.0
2009-10-02 06:16:00,130.035,130.06,130.025,130.045,433800000.0
2009-10-02 06:17:00,130.05,130.06,130.05,130.05,103600000.0
2009-10-02 06:18:00,130.055,130.055,130.035,130.035,277600000.0
2009-10-02 06:19:00,130.035,130.04,130.02,130.035,400100000.0
2009-10-02 06:20:00,130.035,130.06,130.03,130.055,136000000.0
2009-10-02 06:21:00,130.055,130.075,130.045,130.065,223700000.0
2009-10-02 06:22:00,130.065,130.085,130.055,130.085,113000000.0
2009-10-02 06:23:00,130.08,130.09,130.075,130.08,69900000.0
2009-10-02 06:24:00,130.08,130.09,130.075,130.075,86800000.0
2009-10-02 06:25:00,130.075,130.08,130.06,130.07,174300000.0
2009-10-02 06:26:00,130.07,130.07,130.06,130.06,109200000.0
2009-10-02 06:27:00,130.06,130.075,130.055,130.065,111100000.0
2009-10-02 06:28:00,130.065,130.07,130.045,130.045,214100000.0
2009-10-02 06:29:00,130.045,130.06,130.045,130.055,267500000.0
2009-10-02 06:30:00,130.055,130.07,130.045,130.065,97400000.0
2009-10-02 06:31:00,130.065,130.085,130.065,130.085,103400000.0
2009-10-02 06:32:00,130.085,130.09,130.075,130.08,50600000.0
2009-10-02 06:33:00,130.08,130.09,130.065,130.085,151000000.0
2009-10-02 06:34:00,130.085,130.085,130.055,130.07,105600000.0
2009-10-02 06:35:00,130.065,130.065,130.05,130.055,141200000.0
2009-10-02 06:36:00,130.055,130.07,130.055,130.055,295100000.0
2009-10-02 06:37:00,130.055,130.06,130.05,130.055,136800000.0
2009-10-02 06:38:00,130.055,130.055,130.04,130.04,103500000.0
2009-10-02 06:39:00,130.04,130.055,130.04,130.05,229000000.0
2009-10-02 06:40:00,130.05,130.055,130.05,130.05,95200000.0
2009-10-02 06:41:00,130.045,130.055,130.045,130.045,112300000.0
2009-10-02 06:42:00,130.05,130.05,130.05,130.05,26400000.0
2009-10-02 06:43:00,130.05,130.06,130.04,130.045,91000000.0
2009-10-02 06:44:00,130.045,130.045,130.035,130.035,72200000.0
2009-10-02 06:45:00,130.04,130.055,130.005,130.015,197100000.0
2009-10-02 06:46:00,130.015,130.02,130.015,130.015,110300000.0
2009-10-02 06:47:00,130.015,130.02,130.0,130.02,151300000.0
2009-10-02 06:48:00,130.02,130.02,130.005,130.01,175400000.0
2009-10-02 06:49:00,130.01,130.02,130.0,130.005,243100000.0
2009-10-02 06:50:00,130.01,130.025,130.01,130.02,164800000.0
2009-10-02 06:51:00,130.02,130.02,130.005,130.02,231000000.0
2009-10-02 06:52:00,130.015,130.015,129.995,129.995,252300000.0
2009-10-02 06:53:00,129.995,130.0,129.985,129.99,211800000.0
2009-10-02 06:54:00,129.985,130.005,129.985,130.0,92000000.0
2009-10-02 06:55:00,130.0,130.01,129.995,130.0,191200000.0
2009-10-02 06:56:00,130.005,130.005,129.99,130.0,180900000.0
2009-10-02 06:57:00,129.995,130.015,129.995,130.01,231900000.0
2009-10-02 06:58:00,130.01,130.025,130.005,130.015,286500000.0
2009-10-02 06:59:00,130.015,130.03,130.01,130.02,233400000.0
2009-10-02 07:00:00,130.02,130.055,130.02,130.05,333500000.0
2009-10-02 07:01:00,130.045,130.045,130.005,130.005,155200000.0
2009-10-02 07:02:00,130.005,130.01,129.995,130.005,118100000.0
2009-10-02 07:03:00,130.0,130.02,129.995,129.995,219100000.0
2009-10-02 07:04:00,130.0,130.005,129.985,129.985,91500000.0
2009-10-02 07:05:00,129.985,130.0,129.98,129.995,146900000.0
2009-10-02 07:06:00,129.995,130.04,129.98,130.035,310900000.0
2009-10-02 07:07:00,130.035,130.035,130.0,130.03,420800000.0
2009-10-02 07:08:00,130.025,130.025,130.0,130.015,108500000.0
2009-10-02 07:09:00,130.015,130.015,130.0,130.0,280600000.0
2009-10-02 07:10:00,130.0,130.015,129.995,130.0,254500000.0
2009-10-02 07:11:00,130.0,130.015,129.99,130.0,232100000.0
2009-10-02 07:12:00,129.995,130.005,129.995,129.995,271000000.0
2009-10-02 07:13:00,130.005,130.01,129.98,129.985,296200000.0
2009-10-02 07:14:00,129.99,130.07,129.98,130.05,502400000.0
2009-10-02 07:15:00,130.05,130.085,130.015,130.015,410100000.0
2009-10-02 07:16:00,130.015,130.04,130.015,130.035,195800000.0
2009-10-02 07:17:00,130.035,130.035,129.99,130.005,329799999.0
2009-10-02 07:18:00,130.005,130.005,129.95,129.965,469200000.0
2009-10-02 07:19:00,129.965,129.98,129.95,129.95,584800000.0
2009-10-02 07:20:00,129.95,129.99,129.935,129.96,427700000.0
2009-10-02 07:21:00,129.96,130.075,129.96,130.075,576500000.0
2009-10-02 07:22:00,130.065,130.095,130.06,130.08,345600000.0
2009-10-02 07:23:00,130.08,130.095,130.065,130.065,426400000.0
2009-10-02 07:24:00,130.065,130.07,130.03,130.055,305800000.0
2009-10-02 07:25:00,130.055,130.06,129.99,129.99,482900000.0
2009-10-02 07:26:00,129.99,130.0,129.985,129.99,243300000.0
2009-10-02 07:27:00,129.99,130.01,129.99,130.01,138300000.0
2009-10-02 07:28:00,130.01,130.01,130.005,130.005,98100000.0
2009-10-02 07:29:00,130.01,130.035,130.01,130.035,336300000.0
2009-10-02 07:30:00,130.035,130.04,130.025,130.03,176600000.0
2009-10-02 07:31:00,130.03,130.03,130.005,130.025,313100000.0
2009-10-02 07:32:00,130.02,130.035,130.01,130.03,257900000.0
2009-10-02 07:33:00,130.025,130.03,130.02,130.025,144000000.0
2009-10-02 07:34:00,130.025,130.065,130.025,130.06,118600000.0
2009-10-02 07:35:00,130.06,130.06,130.03,130.03,93300000.0
2009-10-02 07:36:00,130.03,130.055,130.03,130.05,163300000.0
2009-10-02 07:37:00,130.045,130.05,130.02,130.03,108200000.0
2009-10-02 07:38:00,130.02,130.035,130.02,130.025,180900000.0
2009-10-02 07:39:00,130.03,130.03,130.01,130.015,291100000.0
2009-10-02 07:40:00,130.015,130.02,129.98,130.02,355400000.0
2009-10-02 07:41:00,130.025,130.03,130.005,130.01,256400000.0
2009-10-02 07:42:00,130.02,130.035,130.015,130.035,138800000.0
2009-10-02 07:43:00,130.035,130.08,130.03,130.07,355200000.0
2009-10-02 07:44:00,130.07,130.07,130.045,130.045,197900000.0
2009-10-02 07:45:00,130.045,130.045,130.03,130.035,128700000.0
2009-10-02 07:46:00,130.035,130.035,129.99,130.0,255700000.0
2009-10-02 07:47:00,130.0,130.025,129.995,130.025,148000000.0
2009-10-02 07:48:00,130.03,130.07,130.03,130.06,369000000.0
2009-10-02 07:49:00,130.06,130.06,130.03,130.05,205600000.0
2009-10-02 07:50:00,130.045,130.07,130.045,130.065,355700000.0
2009-10-02 07:51:00,130.065,130.205,130.065,130.15,624000000.0
2009-10-02 07:52:00,130.145,130.205,130.12,130.205,337800000.0
2009-10-02 07:53:00,130.2,130.235,130.2,130.205,523800000.0
2009-10-02 07:54:00,130.205,130.205,130.155,130.195,358100000.0
2009-10-02 07:55:00,130.195,130.205,130.17,130.185,182800000.0
2009-10-02 07:56:00,130.185,130.19,130.17,130.17,132200000.0
2009-10-02 07:57:00,130.17,130.23,130.17,130.205,338000000.0
2009-10-02 07:58:00,130.205,130.205,130.165,130.165,218600000.0
2009-10-02 07:59:00,130.165,130.2,130.16,130.175,311100000.0
2009-10-02 08:00:00,130.175,130.175,130.11,130.11,231400000.0
2009-10-02 08:01:00,130.11,130.115,130.1,130.115,226000000.0
2009-10-02 08:02:00,130.11,130.14,130.105,130.125,286600000.0
2009-10-02 08:03:00,130.125,130.19,130.12,130.19,517600001.0
2009-10-02 08:04:00,130.19,130.19,130.15,130.155,360100000.0
2009-10-02 08:05:00,130.16,130.17,130.135,130.145,389600000.0
2009-10-02 08:06:00,130.145,130.185,130.145,130.175,466900000.0
2009-10-02 08:07:00,130.17,130.18,130.14,130.15,614800000.0
2009-10-02 08:08:00,130.155,130.185,130.14,130.185,458900000.0
2009-10-02 08:09:00,130.185,130.215,130.185,130.215,275400000.0
2009-10-02 08:10:00,130.22,130.225,130.2,130.205,232000000.0
2009-10-02 08:11:00,130.2,130.2,130.165,130.185,221800000.0
2009-10-02 08:12:00,130.19,130.215,130.185,130.205,385400000.0
2009-10-02 08:13:00,130.205,130.23,130.205,130.22,336200000.0
2009-10-02 08:14:00,130.22,130.265,130.215,130.255,475600002.0
2009-10-02 08:15:00,130.255,130.26,130.22,130.245,562600002.0
2009-10-02 08:16:00,130.245,130.26,130.23,130.235,543700000.0
2009-10-02 08:17:00,130.235,130.24,130.215,130.22,347900000.0
2009-10-02 08:18:00,130.225,130.295,130.225,130.27,317400000.0
2009-10-02 08:19:00,130.27,130.27,130.26,130.26,200400000.0
2009-10-02 08:20:00,130.26,130.275,130.255,130.275,332300000.0
2009-10-02 08:21:00,130.28,130.31,130.275,130.305,306999999.0
2009-10-02 08:22:00,130.305,130.305,130.28,130.295,839000020.0
2009-10-02 08:23:00,130.305,130.305,130.28,130.285,622900000.0
2009-10-02 08:24:00,130.285,130.335,130.275,130.33,493000000.0
2009-10-02 08:25:00,130.33,130.34,130.32,130.34,169700000.0
2009-10-02 08:26:00,130.34,130.355,130.33,130.34,264900000.0
2009-10-02 08:27:00,130.345,130.375,130.335,130.365,148800000.0
2009-10-02 08:28:00,130.365,130.39,130.32,130.375,333499999.0
2009-10-02 08:29:00,130.375,130.375,130.325,130.335,537200002.0
2009-10-02 08:30:00,130.335,130.335,130.305,130.31,419100000.0
2009-10-02 08:31:00,130.31,130.345,130.3,130.325,491400000.0
2009-10-02 08:32:00,130.325,130.34,130.275,130.275,346600000.0
2009-10-02 08:33:00,130.275,130.295,130.26,130.265,553999999.0
2009-10-02 08:34:00,130.265,130.265,130.22,130.225,445000000.0
2009-10-02 08:35:00,130.23,130.26,130.22,130.245,347700000.0
2009-10-02 08:36:00,130.24,130.27,130.23,130.23,436000000.0
2009-10-02 08:37:00,130.225,130.255,130.225,130.245,470500001.0
2009-10-02 08:38:00,130.245,130.28,130.24,130.275,345000000.0
2009-10-02 08:39:00,130.275,130.275,130.23,130.23,604300000.0
2009-10-02 08:40:00,130.235,130.24,130.225,130.23,549000000.0
2009-10-02 08:41:00,130.23,130.24,130.225,130.235,143600000.0
2009-10-02 08:42:00,130.24,130.285,130.24,130.285,123400000.0
2009-10-02 08:43:00,130.285,130.295,130.255,130.29,326400000.0
2009-10-02 08:44:00,130.29,130.295,130.24,130.245,702400000.0
2009-10-02 08:45:00,130.25,130.25,130.235,130.25,302600000.0
2009-10-02 08:46:00,130.245,130.285,130.245,130.28,168500000.0
2009-10-02 08:47:00,130.28,130.28,130.245,130.245,358900000.0
2009-10-02 08:48:00,130.25,130.275,130.235,130.265,271100000.0
2009-10-02 08:49:00,130.265,130.275,130.21,130.225,399100001.0
2009-10-02 08:50:00,130.22,130.235,130.21,130.22,370400000.0
2009-10-02 08:51:00,130.22,130.22,130.175,130.185,195600000.0
2009-10-02 08:52:00,130.185,130.2,130.155,130.165,284100000.0
2009-10-02 08:53:00,130.165,130.18,130.16,130.165,195000000.0
2009-10-02 08:54:00,130.165,130.17,130.14,130.16,300000000.0
2009-10-02 08:55:00,130.165,130.185,130.155,130.165,377500000.0
2009-10-02 08:56:00,130.165,130.23,130.165,130.195,366300000.0
2009-10-02 08:57:00,130.195,130.195,130.175,130.185,217100000.0
2009-10-02 08:58:00,130.185,130.185,130.135,130.14,372499999.0
2009-10-02 08:59:00,130.15,130.155,130.135,130.145,189900000.0
2009-10-02 09:00:00,130.145,130.195,130.145,130.185,441000000.0
2009-10-02 09:01:00,130.195,130.225,130.145,130.155,382799999.0
2009-10-02 09:02:00,130.155,130.205,130.155,130.2,620599998.0
2009-10-02 09:03:00,130.2,130.22,130.18,130.18,326600000.0
2009-10-02 09:04:00,130.18,130.225,130.18,130.215,446299999.0
2009-10-02 09:05:00,130.215,130.22,130.21,130.21,237000000.0
2009-10-02 09:06:00,130.2,130.21,130.195,130.2,261000000.0
2009-10-02 09:07:00,130.205,130.215,130.19,130.205,404199999.0
2009-10-02 09:08:00,130.205,130.215,130.165,130.17,415600000.0
2009-10-02 09:09:00,130.165,130.185,130.13,130.15,565600000.0
2009-10-02 09:10:00,130.15,130.165,130.125,130.16,520799999.0
2009-10-02 09:11:00,130.155,130.18,130.12,130.155,419400000.0
2009-10-02 09:12:00,130.155,130.185,130.15,130.175,304100000.0
2009-10-02 09:13:00,130.175,130.175,130.16,130.165,526600000.0
2009-10-02 09:14:00,130.16,130.18,130.16,130.175,427200000.0
2009-10-02 09:15:00,130.175,130.175,130.15,130.15,248800000.0
2009-10-02 09:16:00,130.15,130.155,130.135,130.145,458299999.0
2009-10-02 09:17:00,130.145,130.15,130.09,130.105,481300000.0
2009-10-02 09:18:00,130.105,130.11,130.085,130.085,622500000.0
2009-10-02 09:19:00,130.085,130.1,130.085,130.1,466800001.0
2009-10-02 09:20:00,130.1,130.15,130.1,130.115,447500001.0
2009-10-02 09:21:00,130.115,130.14,130.09,130.1,547400000.0
2009-10-02 09:22:00,130.1,130.115,130.09,130.09,281800000.0
2009-10-02 09:23:00,130.09,130.09,130.02,130.03,407800000.0
2009-10-02 09:24:00,130.035,130.055,130.025,130.025,670100000.0
2009-10-02 09:25:00,130.03,130.105,130.03,130.05,374600000.0
2009-10-02 09:26:00,130.05,130.065,130.025,130.025,535200000.0
2009-10-02 09:27:00,130.02,130.02,129.95,130.0,560800000.0
2009-10-02 09:28:00,130.0,130.04,129.99,130.035,409800000.0
2009-10-02 09:29:00,130.045,130.045,129.985,129.995,664499999.0
2009-10-02 09:30:00,129.995,129.995,129.93,129.93,682800001.0
2009-10-02 09:31:00,129.935,129.945,129.905,129.925,700200001.0
2009-10-02 09:32:00,129.925,129.945,129.9,129.905,845100003.0
2009-10-02 09:33:00,129.91,129.925,129.885,129.91,914700004.0
2009-10-02 09:34:00,129.91,129.925,129.9,129.915,548300000.0
2009-10-02 09:35:00,129.91,129.965,129.905,129.955,526900000.0
2009-10-02 09:36:00,129.955,129.96,129.925,129.925,321100000.0
2009-10-02 09:37:00,129.925,129.93,129.89,129.89,444800000.0
2009-10-02 09:38:00,129.89,129.89,129.855,129.855,419900000.0
2009-10-02 09:39:00,129.855,129.875,129.835,129.865,744800000.0
2009-10-02 09:40:00,129.865,129.865,129.835,129.84,401100000.0
2009-10-02 09:41:00,129.84,129.895,129.835,129.885,343300000.0
2009-10-02 09:42:00,129.885,129.93,129.875,129.915,559900000.0
2009-10-02 09:43:00,129.915,129.925,129.89,129.915,689800000.0
2009-10-02 09:44:00,129.915,129.955,129.91,129.93,594600002.0
2009-10-02 09:45:00,129.935,129.945,129.93,129.935,234500000.0
2009-10-02 09:46:00,129.94,129.955,129.91,129.95,329300001.0
2009-10-02 09:47:00,129.95,129.96,129.95,129.955,409400000.0
2009-10-02 09:48:00,129.955,129.965,129.945,129.95,270100000.0
2009-10-02 09:49:00,129.95,129.965,129.935,129.965,435500000.0
2009-10-02 09:50:00,129.97,129.99,129.97,129.975,560400000.0
2009-10-02 09:51:00,129.975,129.98,129.97,129.98,215000000.0
2009-10-02 09:52:00,129.985,129.985,129.93,129.935,213100000.0
2009-10-02 09:53:00,129.935,129.965,129.925,129.945,664700001.0
2009-10-02 09:54:00,129.945,129.965,129.945,129.96,136300000.0
2009-10-02 09:55:00,129.955,129.96,129.945,129.96,222500000.0
2009-10-02 09:56:00,129.96,129.99,129.955,129.99,199700000.0
2009-10-02 09:57:00,129.99,129.995,129.97,129.97,402100000.0
2009-10-02 09:58:00,129.97,129.975,129.95,129.95,616000000.0
2009-10-02 09:59:00,129.95,129.96,129.935,129.96,703699999.0
2009-10-02 10:00:00,129.955,129.985,129.955,129.97,542000000.0
2009-10-02 10:01:00,129.97,129.97,129.945,129.95,376500000.0
2009-10-02 10:02:00,129.945,129.95,129.925,129.935,477499999.0
2009-10-02 10:03:00,129.935,129.95,129.93,129.95,259500000.0
2009-10-02 10:04:00,129.95,129.965,129.95,129.95,412400000.0
2009-10-02 10:05:00,129.95,129.96,129.915,129.915,302200000.0
2009-10-02 10:06:00,129.915,129.93,129.91,129.915,329200000.0
2009-10-02 10:07:00,129.915,129.93,129.91,129.915,437500000.0
2009-10-02 10:08:00,129.92,129.93,129.915,129.925,309000000.0
2009-10-02 10:09:00,129.92,129.945,129.915,129.94,297899998.0
2009-10-02 10:10:00,129.94,129.965,129.925,129.955,572300000.0
2009-10-02 10:11:00,129.955,129.975,129.955,129.965,106500000.0
2009-10-02 10:12:00,129.96,129.975,129.95,129.97,272100000.0
2009-10-02 10:13:00,129.97,129.98,129.935,129.94,169800000.0
2009-10-02 10:14:00,129.94,129.97,129.94,129.96,191500000.0
2009-10-02 10:15:00,129.965,129.975,129.955,129.955,215200000.0
2009-10-02 10:16:00,129.955,129.975,129.955,129.97,333700001.0
2009-10-02 10:17:00,129.97,129.97,129.935,129.94,377800000.0
2009-10-02 10:18:00,129.94,129.96,129.94,129.955,464100000.0
2009-10-02 10:19:00,129.955,129.96,129.95,129.95,349100000.0
2009-10-02 10:20:00,129.95,129.96,129.95,129.96,167700000.0
2009-10-02 10:21:00,129.96,129.97,129.94,129.945,296800000.0
2009-10-02 10:22:00,129.945,129.945,129.935,129.935,154900000.0
2009-10-02 10:23:00,129.935,129.945,129.89,129.895,446600000.0
2009-10-02 10:24:00,129.895,129.94,129.895,129.93,337100000.0
2009-10-02 10:25:00,129.935,129.97,129.935,129.94,585300000.0
2009-10-02 10:26:00,129.94,129.94,129.91,129.925,544900001.0
2009-10-02 10:27:00,129.93,129.935,129.915,129.92,185900000.0
2009-10-02 10:28:00,129.92,129.93,129.9,129.93,451999999.0
2009-10-02 10:29:00,129.93,129.955,129.93,129.94,192500001.0
2009-10-02 10:30:00,129.94,129.945,129.935,129.94,110600000.0
2009-10-02 10:31:00,129.935,129.94,129.915,129.92,348400001.0
2009-10-02 10:32:00,129.92,129.945,129.92,129.945,194600000.0
2009-10-02 10:33:00,129.945,129.95,129.93,129.95,270600000.0
2009-10-02 10:34:00,129.95,129.965,129.95,129.96,259600000.0
2009-10-02 10:35:00,129.955,129.965,129.94,129.955,268800000.0
2009-10-02 10:36:00,129.955,129.985,129.955,129.975,258700000.0
2009-10-02 10:37:00,129.975,129.975,129.905,129.925,468599999.0
2009-10-02 10:38:00,129.92,129.945,129.915,129.93,261000000.0
2009-10-02 10:39:00,129.93,129.935,129.895,129.905,322600000.0
2009-10-02 10:40:00,129.905,129.915,129.895,129.91,434900000.0
2009-10-02 10:41:00,129.91,129.915,129.875,129.875,308300000.0
2009-10-02 10:42:00,129.875,129.895,129.875,129.885,348100000.0
2009-10-02 10:43:00,129.885,129.905,129.885,129.885,142400000.0
2009-10-02 10:44:00,129.885,129.945,129.885,129.935,433400000.0
2009-10-02 10:45:00,129.935,129.99,129.935,129.99,377600000.0
2009-10-02 10:46:00,129.99,130.06,129.99,130.04,764800000.0
2009-10-02 10:47:00,130.04,130.055,130.0,130.015,533400000.0
2009-10-02 10:48:00,130.01,130.075,129.98,130.06,618999999.0
2009-10-02 10:49:00,130.06,130.07,130.03,130.035,579100000.0
2009-10-02 10:50:00,130.035,130.055,130.01,130.035,325100000.0
2009-10-02 10:51:00,130.035,130.06,130.02,130.045,593900000.0
2009-10-02 10:52:00,130.045,130.07,130.025,130.03,464100000.0
2009-10-02 10:53:00,130.035,130.055,130.03,130.05,477100000.0
2009-10-02 10:54:00,130.05,130.06,130.015,130.015,629799999.0
2009-10-02 10:55:00,130.015,130.045,129.98,130.04,543800000.0
2009-10-02 10:56:00,130.045,130.045,130.015,130.04,583300000.0
2009-10-02 10:57:00,130.04,130.07,130.03,130.03,420700000.0
2009-10-02 10:58:00,130.03,130.065,130.025,130.06,245500000.0
2009-10-02 10:59:00,130.06,130.06,130.025,130.045,383600000.0
2009-10-02 11:00:00,130.045,130.065,130.035,130.035,406200000.0
2009-10-02 11:01:00,130.04,130.04,129.995,130.025,533300000.0
2009-10-02 11:02:00,130.025,130.065,130.025,130.055,390500000.0
2009-10-02 11:03:00,130.055,130.065,130.01,130.05,368100000.0
2009-10-02 11:04:00,130.05,130.115,130.05,130.11,527000001.0
2009-10-02 11:05:00,130.11,130.125,130.105,130.11,552600000.0
2009-10-02 11:06:00,130.105,130.12,130.1,130.105,205500000.0
2009-10-02 11:07:00,130.105,130.14,130.09,130.135,339800001.0
2009-10-02 11:08:00,130.135,130.14,130.12,130.13,288099997.0
2009-10-02 11:09:00,130.125,130.13,130.105,130.12,712500000.0
2009-10-02 11:10:00,130.12,130.14,130.115,130.135,429200001.0
2009-10-02 11:11:00,130.13,130.165,130.125,130.165,411099999.0
2009-10-02 11:12:00,130.175,130.175,130.13,130.145,454800000.0
2009-10-02 11:13:00,130.145,130.16,130.12,130.135,487399999.0
2009-10-02 11:14:00,130.135,130.17,130.135,130.17,317400000.0
2009-10-02 11:15:00,130.165,130.175,130.16,130.165,553599999.0
2009-10-02 11:16:00,130.165,130.17,130.145,130.145,288400000.0
2009-10-02 11:17:00,130.15,130.15,130.105,130.12,401200000.0
2009-10-02 11:18:00,130.125,130.13,130.105,130.115,385500000.0
2009-10-02 11:19:00,130.115,130.145,130.115,130.13,313400000.0
2009-10-02 11:20:00,130.13,130.15,130.13,130.135,610299998.0
2009-10-02 11:21:00,130.14,130.165,130.13,130.135,546200000.0
2009-10-02 11:22:00,130.13,130.13,130.05,130.065,448200000.0
2009-10-02 11:23:00,130.075,130.09,130.07,130.09,374000001.0
2009-10-02 11:24:00,130.085,130.09,130.065,130.07,361300000.0
2009-10-02 11:25:00,130.07,130.08,130.05,130.055,171900000.0
2009-10-02 11:26:00,130.05,130.065,130.045,130.055,296400001.0
2009-10-02 11:27:00,130.055,130.065,130.055,130.055,333200000.0
2009-10-02 11:28:00,130.055,130.065,130.045,130.065,208600000.0
2009-10-02 11:29:00,130.065,130.075,130.065,130.075,419100000.0
2009-10-02 11:30:00,130.075,130.13,130.075,130.115,343400000.0
2009-10-02 11:31:00,130.115,130.12,130.105,130.115,516600000.0
2009-10-02 11:32:00,130.12,130.12,130.105,130.115,313100000.0
2009-10-02 11:33:00,130.115,130.12,130.115,130.12,61000000.0
2009-10-02 11:34:00,130.12,130.125,130.085,130.085,253000000.0
2009-10-02 11:35:00,130.085,130.09,130.065,130.075,200800000.0
2009-10-02 11:36:00,130.075,130.075,130.045,130.065,193900000.0
2009-10-02 11:37:00,130.08,130.1,130.08,130.095,150900000.0
2009-10-02 11:38:00,130.1,130.1,130.085,130.085,42200000.0
2009-10-02 11:39:00,130.085,130.085,130.075,130.075,91700000.0
2009-10-02 11:40:00,130.075,130.075,130.035,130.05,337900000.0
2009-10-02 11:41:00,130.05,130.08,130.04,130.055,259200000.0
2009-10-02 11:42:00,130.055,130.055,130.045,130.05,64500000.0
2009-10-02 11:43:00,130.05,130.06,130.045,130.045,113400000.0
2009-10-02 11:44:00,130.045,130.045,130.015,130.02,170400000.0
2009-10-02 11:45:00,130.02,130.035,130.02,130.035,36100000.0
2009-10-02 11:46:00,130.035,130.035,130.01,130.025,312300000.0
2009-10-02 11:47:00,130.025,130.035,130.02,130.02,80800000.0
2009-10-02 11:48:00,130.02,130.02,130.005,130.015,164600000.0
2009-10-02 11:49:00,130.015,130.03,130.015,130.02,305100000.0
2009-10-02 11:50:00,130.02,130.02,129.99,130.005,256700000.0
2009-10-02 11:51:00,130.005,130.015,130.005,130.01,218800000.0
2009-10-02 11:52:00,130.01,130.015,129.99,130.005,295700000.0
2009-10-02 11:53:00,130.015,130.025,130.015,130.02,75400000.0
2009-10-02 11:54:00,129.98,130.01,129.975,130.005,216100000.0
2009-10-02 11:55:00,130.01,130.015,130.005,130.015,419700000.0
2009-10-02 11:56:00,130.015,130.015,130.0,130.005,169100000.0
2009-10-02 11:57:00,130.005,130.005,129.985,130.005,240900000.0
2009-10-02 11:58:00,130.005,130.02,129.995,130.005,466700000.0
2009-10-02 11:59:00,130.005,130.015,129.995,129.995,332700001.0
2009-10-02 12:00:00,129.995,130.025,129.995,130.01,181000000.0
2009-10-02 12:01:00,130.01,130.04,130.01,130.03,136000000.0
2009-10-02 12:02:00,130.03,130.03,130.015,130.015,113000000.0
2009-10-02 12:03:00,130.02,130.02,130.005,130.015,299599999.0
2009-10-02 12:04:00,130.015,130.03,130.005,130.025,265000000.0
2009-10-02 12:05:00,130.02,130.03,130.005,130.01,168800000.0
2009-10-02 12:06:00,130.01,130.01,130.005,130.005,116600000.0
2009-10-02 12:07:00,130.005,130.015,130.005,130.015,179100000.0
2009-10-02 12:08:00,130.015,130.015,130.0,130.005,76000000.0
2009-10-02 12:09:00,130.005,130.015,130.0,130.01,141500000.0
2009-10-02 12:10:00,130.01,130.01,129.995,130.0,137100000.0
2009-10-02 12:11:00,130.0,130.0,129.985,129.985,286400000.0
2009-10-02 12:12:00,129.985,129.985,129.965,129.965,185000000.0
2009-10-02 12:13:00,129.965,129.99,129.965,129.99,156200000.0
2009-10-02 12:14:00,129.975,129.975,129.965,129.965,118900000.0
2009-10-02 12:15:00,129.965,129.975,129.955,129.965,190500000.0
2009-10-02 12:16:00,129.965,129.975,129.965,129.965,104500000.0
2009-10-02 12:17:00,129.97,130.005,129.965,129.99,292200000.0
2009-10-02 12:18:00,129.995,129.995,129.97,129.985,159900000.0
2009-10-02 12:19:00,129.98,129.99,129.965,129.965,91800000.0
2009-10-02 12:20:00,129.965,129.975,129.965,129.965,156700000.0
2009-10-02 12:21:00,129.965,129.965,129.955,129.955,71000000.0
2009-10-02 12:22:00,129.955,129.96,129.955,129.955,37600000.0
2009-10-02 12:23:00,129.955,129.995,129.95,129.975,233500000.0
2009-10-02 12:24:00,129.99,130.0,129.97,129.98,271599999.0
2009-10-02 12:25:00,129.98,130.015,129.975,130.0,139300000.0
2009-10-02 12:26:00,130.005,130.01,130.005,130.01,112400000.0
2009-10-02 12:27:00,130.015,130.015,129.985,129.985,366200000.0
2009-10-02 12:28:00,129.98,129.99,129.975,129.98,167700000.0
2009-10-02 12:29:00,129.985,129.985,129.97,129.97,169400000.0
2009-10-02 12:30:00,129.97,129.98,129.965,129.98,79200000.0
2009-10-02 12:31:00,129.985,129.985,129.965,129.97,82400000.0
2009-10-02 12:32:00,129.965,129.98,129.96,129.98,84300000.0
2009-10-02 12:33:00,129.98,130.0,129.98,130.0,290700000.0
2009-10-02 12:34:00,130.0,130.015,129.995,129.995,99600000.0
2009-10-02 12:35:00,130.0,130.005,129.995,130.005,190400000.0
2009-10-02 12:36:00,130.005,130.035,130.005,130.02,198600000.0
2009-10-02 12:37:00,130.02,130.025,129.99,130.005,250100000.0
2009-10-02 12:38:00,130.0,130.02,129.995,129.995,651100000.0
2009-10-02 12:39:00,129.995,130.01,129.99,129.99,404200000.0
2009-10-02 12:40:00,129.99,130.0,129.975,129.985,254600000.0
2009-10-02 12:41:00,129.985,130.005,129.985,129.995,367300000.0
2009-10-02 12:42:00,129.995,130.01,129.995,130.01,250900000.0
2009-10-02 12:43:00,130.01,130.01,130.005,130.005,37600000.0
2009-10-02 12:44:00,130.005,130.03,130.0,130.0,505700000.0
2009-10-02 12:45:00,130.0,130.0,129.98,129.98,441000000.0
2009-10-02 12:46:00,129.98,129.98,129.94,129.955,373100001.0
2009-10-02 12:47:00,129.955,129.955,129.92,129.92,210000000.0
2009-10-02 12:48:00,129.93,129.93,129.895,129.9,162400000.0
2009-10-02 12:49:00,129.915,129.92,129.865,129.88,192400000.0
2009-10-02 12:50:00,129.88,129.895,129.875,129.895,246700000.0
2009-10-02 12:51:00,129.895,129.915,129.895,129.915,70500000.0
2009-10-02 12:52:00,129.905,129.905,129.875,129.88,136400000.0
2009-10-02 12:53:00,129.88,129.88,129.855,129.865,100600000.0
2009-10-02 12:54:00,129.865,129.885,129.86,129.86,164100000.0
2009-10-02 12:55:00,129.86,129.89,129.86,129.875,199300000.0
2009-10-02 12:56:00,129.875,129.885,129.875,129.885,158000000.0
2009-10-02 12:57:00,129.88,129.905,129.875,129.875,442799999.0
2009-10-02 12:58:00,129.875,129.88,129.85,129.855,404200000.0
2009-10-02 12:59:00,129.855,129.875,129.85,129.87,272500000.0
2009-10-02 13:00:00,129.87,129.88,129.84,129.855,342500000.0
2009-10-02 13:01:00,129.855,129.86,129.845,129.85,222400000.0
2009-10-02 13:02:00,129.85,129.885,129.85,129.88,403600000.0
2009-10-02 13:03:00,129.88,129.89,129.875,129.875,333400000.0
2009-10-02 13:04:00,129.875,129.895,129.87,129.875,376700000.0
2009-10-02 13:05:00,129.875,129.9,129.865,129.895,278900001.0
2009-10-02 13:06:00,129.9,129.9,129.88,129.9,326400000.0
2009-10-02 13:07:00,129.9,129.92,129.895,129.92,378700000.0
2009-10-02 13:08:00,129.915,129.92,129.905,129.92,160200000.0
2009-10-02 13:09:00,129.92,129.935,129.91,129.91,278200001.0
2009-10-02 13:10:00,129.925,129.925,129.92,129.92,30600000.0
2009-10-02 13:11:00,129.92,129.925,129.915,129.92,141700000.0
2009-10-02 13:12:00,129.915,129.92,129.89,129.9,270300000.0
2009-10-02 13:13:00,129.905,129.94,129.905,129.935,229200001.0
2009-10-02 13:14:00,129.935,129.945,129.93,129.945,219800000.0
2009-10-02 13:15:00,129.945,129.96,129.935,129.945,287100001.0
2009-10-02 13:16:00,129.96,129.96,129.925,129.925,312099999.0
2009-10-02 13:17:00,129.925,129.94,129.905,129.915,235800000.0
2009-10-02 13:18:00,129.92,129.945,129.905,129.945,131600000.0
2009-10-02 13:19:00,129.945,129.945,129.91,129.915,133600000.0
2009-10-02 13:20:00,129.915,129.915,129.915,129.915,30200000.0
2009-10-02 13:21:00,129.915,129.915,129.895,129.905,169400000.0
2009-10-02 13:22:00,129.9,129.905,129.89,129.895,214500000.0
2009-10-02 13:23:00,129.895,129.895,129.85,129.865,248600000.0
2009-10-02 13:24:00,129.865,129.89,129.865,129.88,290000000.0
2009-10-02 13:25:00,129.88,129.895,129.88,129.885,468400000.0
2009-10-02 13:26:00,129.885,129.895,129.87,129.875,383099998.0
2009-10-02 13:27:00,129.875,129.88,129.87,129.875,178800000.0
2009-10-02 13:28:00,129.87,129.88,129.865,129.865,415700000.0
2009-10-02 13:29:00,129.865,129.865,129.86,129.86,199300000.0
2009-10-02 13:30:00,129.86,129.905,129.85,129.895,341500000.0
2009-10-02 13:31:00,129.895,129.905,129.885,129.895,225700000.0
2009-10-02 13:32:00,129.895,129.905,129.895,129.905,116800000.0
2009-10-02 13:33:00,129.905,129.925,129.905,129.915,101200000.0
2009-10-02 13:34:00,129.915,129.94,129.915,129.925,158200000.0
2009-10-02 13:35:00,129.925,129.925,129.915,129.925,359400000.0
2009-10-02 13:36:00,129.925,129.93,129.915,129.915,157900000.0
2009-10-02 13:37:00,129.915,129.96,129.91,129.96,240999999.0
2009-10-02 13:38:00,129.96,129.96,129.945,129.945,116300000.0
2009-10-02 13:39:00,129.945,129.95,129.925,129.925,116700000.0
2009-10-02 13:40:00,129.915,129.915,129.87,129.875,316100000.0
2009-10-02 13:41:00,129.875,129.885,129.86,129.875,263300000.0
2009-10-02 13:42:00,129.88,129.9,129.87,129.885,502500000.0
2009-10-02 13:43:00,129.885,129.92,129.875,129.92,405199999.0
2009-10-02 13:44:00,129.92,129.925,129.91,129.91,261800000.0
2009-10-02 13:45:00,129.905,129.93,129.905,129.93,174300000.0
2009-10-02 13:46:00,129.93,129.94,129.925,129.935,277700000.0
2009-10-02 13:47:00,129.935,129.935,129.895,129.895,560600000.0
2009-10-02 13:48:00,129.895,129.9,129.885,129.9,247500000.0
2009-10-02 13:49:00,129.9,129.92,129.9,129.905,247300000.0
2009-10-02 13:50:00,129.905,129.95,129.905,129.945,357000000.0
2009-10-02 13:51:00,129.95,129.965,129.925,129.925,312299999.0
2009-10-02 13:52:00,129.925,129.94,129.925,129.935,486400000.0
2009-10-02 13:53:00,129.935,129.94,129.915,129.94,325800000.0
2009-10-02 13:54:00,129.935,129.935,129.915,129.915,319600000.0
2009-10-02 13:55:00,129.915,129.95,129.915,129.945,331500000.0
2009-10-02 13:56:00,129.945,129.945,129.9,129.905,172400000.0
2009-10-02 13:57:00,129.905,129.905,129.88,129.88,75500000.0
2009-10-02 13:58:00,129.875,129.895,129.86,129.865,320200000.0
2009-10-02 13:59:00,129.87,129.875,129.845,129.855,386000000.0
2009-10-02 14:00:00,129.855,129.885,129.845,129.87,412600000.0
2009-10-02 14:01:00,129.87,129.89,129.865,129.885,246500000.0
2009-10-02 14:02:00,129.885,129.92,129.885,129.91,558400000.0
2009-10-02 14:03:00,129.91,129.93,129.91,129.93,341900001.0
2009-10-02 14:04:00,129.93,129.975,129.92,129.975,382400000.0
2009-10-02 14:05:00,129.98,129.98,129.94,129.95,221899999.0
2009-10-02 14:06:00,129.945,129.955,129.94,129.95,245800000.0
2009-10-02 14:07:00,129.95,129.97,129.945,129.96,347700000.0
2009-10-02 14:08:00,129.96,129.96,129.94,129.955,474200000.0
2009-10-02 14:09:00,129.955,129.99,129.955,129.985,497800000.0
2009-10-02 14:10:00,129.985,129.985,129.95,129.95,231100000.0
2009-10-02 14:11:00,129.95,129.965,129.945,129.945,546600000.0
2009-10-02 14:12:00,129.94,129.94,129.91,129.915,232800000.0
2009-10-02 14:13:00,129.91,129.91,129.895,129.91,132400000.0
2009-10-02 14:14:00,129.91,129.945,129.89,129.925,459600001.0
2009-10-02 14:15:00,129.925,129.945,129.925,129.925,225000000.0
2009-10-02 14:16:00,129.925,129.945,129.895,129.895,623400000.0
2009-10-02 14:17:00,129.89,129.94,129.89,129.925,438500000.0
2009-10-02 14:18:00,129.925,129.93,129.895,129.9,372800000.0
2009-10-02 14:19:00,129.9,129.975,129.9,129.965,509800000.0
2009-10-02 14:20:00,129.965,129.97,129.9,129.935,551100000.0
2009-10-02 14:21:00,129.93,130.01,129.91,129.955,557299998.0
2009-10-02 14:22:00,129.955,130.01,129.945,129.95,828600000.0
2009-10-02 14:23:00,129.96,130.0,129.95,130.0,507899999.0
2009-10-02 14:24:00,130.0,130.03,129.975,130.02,392800000.0
2009-10-02 14:25:00,130.02,130.025,130.01,130.025,189400000.0
2009-10-02 14:26:00,130.025,130.085,130.015,130.05,451600000.0
2009-10-02 14:27:00,130.04,130.04,129.965,129.99,739500001.0
2009-10-02 14:28:00,129.99,130.04,129.94,130.03,459000000.0
2009-10-02 14:29:00,130.03,130.06,129.945,130.03,336400000.0
2009-10-02 14:30:00,129.765,129.925,129.055,129.46,409800000.0
2009-10-02 14:31:00,129.475,129.585,129.335,129.415,407800000.0
2009-10-02 14:32:00,129.455,129.495,129.325,129.35,490200001.0
2009-10-02 14:33:00,129.35,129.435,129.265,129.28,270500000.0
2009-10-02 14:34:00,129.255,129.35,129.225,129.34,408700001.0
2009-10-02 14:35:00,129.345,129.38,129.25,129.28,476500000.0
2009-10-02 14:36:00,129.285,129.325,129.23,129.245,441100000.0
2009-10-02 14:37:00,129.245,129.28,129.17,129.19,419600000.0
2009-10-02 14:38:00,129.185,129.19,129.035,129.09,509600000.0
2009-10-02 14:39:00,129.085,129.19,129.065,129.19,520900000.0
2009-10-02 14:40:00,129.15,129.35,129.15,129.325,477800000.0
2009-10-02 14:41:00,129.32,129.455,129.305,129.37,514000000.0
2009-10-02 14:42:00,129.365,129.38,129.28,129.365,441000000.0
2009-10-02 14:43:00,129.365,129.375,129.275,129.315,591200000.0
2009-10-02 14:44:00,129.32,129.385,129.315,129.355,563700000.0
2009-10-02 14:45:00,129.35,129.47,129.35,129.43,518700000.0
2009-10-02 14:46:00,129.42,129.43,129.35,129.4,640999999.0
2009-10-02 14:47:00,129.395,129.455,129.365,129.425,593099999.0
2009-10-02 14:48:00,129.425,129.49,129.405,129.465,542499999.0
2009-10-02 14:49:00,129.465,129.475,129.405,129.435,525600000.0
2009-10-02 14:50:00,129.435,129.505,129.425,129.505,656800002.0
2009-10-02 14:51:00,129.5,129.5,129.43,129.49,745600000.0
2009-10-02 14:52:00,129.49,129.515,129.455,129.475,579800000.0
2009-10-02 14:53:00,129.475,129.51,129.415,129.42,668299999.0
2009-10-02 14:54:00,129.42,129.42,129.31,129.315,674100000.0
2009-10-02 14:55:00,129.315,129.38,129.295,129.345,686700001.0
2009-10-02 14:56:00,129.345,129.385,129.335,129.37,559500000.0
2009-10-02 14:57:00,129.37,129.375,129.35,129.35,444400000.0
2009-10-02 14:58:00,129.35,129.445,129.32,129.425,471900000.0
2009-10-02 14:59:00,129.425,129.445,129.37,129.44,565800000.0
2009-10-02 15:00:00,129.44,129.445,129.395,129.415,657300000.0
2009-10-02 15:01:00,129.42,129.475,129.395,129.475,570800000.0
2009-10-02 15:02:00,129.475,129.51,129.42,129.455,692400000.0
2009-10-02 15:03:00,129.455,129.505,129.37,129.37,689699999.0
2009-10-02 15:04:00,129.37,129.41,129.35,129.405,565700000.0
2009-10-02 15:05:00,129.41,129.45,129.335,129.34,529500000.0
2009-10-02 15:06:00,129.345,129.36,129.295,129.33,595800000.0
2009-10-02 15:07:00,129.33,129.355,129.31,129.32,458100000.0
2009-10-02 15:08:00,129.32,129.41,129.315,129.41,460600000.0
2009-10-02 15:09:00,129.405,129.405,129.325,129.355,467300000.0
2009-10-02 15:10:00,129.355,129.395,129.35,129.38,366800000.0
2009-10-02 15:11:00,129.375,129.4,129.32,129.4,536100000.0
2009-10-02 15:12:00,129.405,129.48,129.4,129.475,544700000.0
2009-10-02 15:13:00,129.475,129.52,129.47,129.495,594599999.0
2009-10-02 15:14:00,129.5,129.6,129.485,129.585,667500000.0
2009-10-02 15:15:00,129.585,129.585,129.52,129.545,736999999.0
2009-10-02 15:16:00,129.545,129.58,129.505,129.52,842899999.0
2009-10-02 15:17:00,129.52,129.585,129.495,129.585,653900000.0
2009-10-02 15:18:00,129.585,129.6,129.555,129.585,907800003.0
2009-10-02 15:19:00,129.585,129.595,129.555,129.565,668500000.0
2009-10-02 15:20:00,129.565,129.59,129.55,129.575,513400000.0
2009-10-02 15:21:00,129.575,129.595,129.465,129.465,606700000.0
2009-10-02 15:22:00,129.465,129.48,129.42,129.425,543100000.0
2009-10-02 15:23:00,129.42,129.465,129.395,129.435,555000001.0
2009-10-02 15:24:00,129.435,129.46,129.4,129.4,396700000.0
2009-10-02 15:25:00,129.4,129.425,129.39,129.41,525600000.0
2009-10-02 15:26:00,129.41,129.415,129.385,129.39,264899999.0
2009-10-02 15:27:00,129.39,129.435,129.37,129.41,587900000.0
2009-10-02 15:28:00,129.41,129.42,129.385,129.385,560800001.0
2009-10-02 15:29:00,129.385,129.45,129.38,129.41,448600000.0
2009-10-02 15:30:00,129.41,129.495,129.405,129.485,516100000.0
2009-10-02 15:31:00,129.48,129.54,129.475,129.51,500100000.0
2009-10-02 15:32:00,129.51,129.545,129.5,129.505,539500000.0
2009-10-02 15:33:00,129.505,129.51,129.455,129.505,579399999.0
2009-10-02 15:34:00,129.505,129.525,129.46,129.515,468500000.0
2009-10-02 15:35:00,129.515,129.595,129.515,129.57,516400001.0
2009-10-02 15:36:00,129.575,129.58,129.525,129.575,542900000.0
2009-10-02 15:37:00,129.575,129.595,129.535,129.565,755699999.0
2009-10-02 15:38:00,129.565,129.58,129.51,129.53,729599998.0
2009-10-02 15:39:00,129.53,129.54,129.495,129.525,549699999.0
2009-10-02 15:40:00,129.53,129.575,129.505,129.535,642700001.0
2009-10-02 15:41:00,129.53,129.535,129.495,129.505,589100000.0
2009-10-02 15:42:00,129.51,129.525,129.47,129.47,461800000.0
2009-10-02 15:43:00,129.47,129.485,129.46,129.48,605400000.0
2009-10-02 15:44:00,129.485,129.52,129.47,129.495,422699999.0
2009-10-02 15:45:00,129.485,129.51,129.46,129.465,568100000.0
2009-10-02 15:46:00,129.465,129.565,129.46,129.535,601800000.0
2009-10-02 15:47:00,129.535,129.575,129.535,129.54,613800001.0
2009-10-02 15:48:00,129.545,129.575,129.505,129.515,587900001.0
2009-10-02 15:49:00,129.515,129.515,129.465,129.495,548500000.0
2009-10-02 15:50:00,129.49,129.495,129.45,129.485,647899999.0
2009-10-02 15:51:00,129.485,129.595,129.475,129.595,708799998.0
2009-10-02 15:52:00,129.6,129.6,129.505,129.53,461299999.0
2009-10-02 15:53:00,129.52,129.585,129.48,129.51,490900000.0
2009-10-02 15:54:00,129.51,129.575,129.47,129.47,650799999.0
2009-10-02 15:55:00,129.47,129.555,129.47,129.545,464300000.0
2009-10-02 15:56:00,129.545,129.57,129.5,129.525,588400001.0
2009-10-02 15:57:00,129.525,129.585,129.495,129.57,698900000.0
2009-10-02 15:58:00,129.57,129.595,129.54,129.565,364700000.0
2009-10-02 15:59:00,129.565,129.595,129.555,129.585,448800000.0
2009-10-02 16:00:00,129.585,129.585,129.445,129.465,541899999.0
2009-10-02 16:01:00,129.47,129.54,129.465,129.53,428100000.0
2009-10-02 16:02:00,129.52,129.59,129.51,129.58,524300000.0
2009-10-02 16:03:00,129.585,129.805,129.585,129.755,637100000.0
2009-10-02 16:04:00,129.755,129.905,129.75,129.86,582000000.0
2009-10-02 16:05:00,129.86,129.915,129.85,129.88,640299999.0
2009-10-02 16:06:00,129.875,129.905,129.855,129.89,609200001.0
2009-10-02 16:07:00,129.89,129.895,129.83,129.83,554300000.0
2009-10-02 16:08:00,129.825,129.895,129.825,129.865,621600001.0
2009-10-02 16:09:00,129.865,129.87,129.785,129.8,625100000.0
2009-10-02 16:10:00,129.795,129.835,129.78,129.79,553300000.0
2009-10-02 16:11:00,129.79,129.84,129.785,129.795,329600000.0
2009-10-02 16:12:00,129.795,129.885,129.795,129.875,519800000.0
2009-10-02 16:13:00,129.87,129.88,129.83,129.83,491400000.0
2009-10-02 16:14:00,129.825,129.845,129.8,129.845,261100000.0
2009-10-02 16:15:00,129.845,129.91,129.845,129.885,651700000.0
2009-10-02 16:16:00,129.885,129.98,129.885,129.93,386300000.0
2009-10-02 16:17:00,129.93,129.955,129.905,129.905,594599998.0
2009-10-02 16:18:00,129.9,129.945,129.895,129.905,491200000.0
2009-10-02 16:19:00,129.905,129.955,129.855,129.885,597800000.0
2009-10-02 16:20:00,129.885,129.98,129.88,129.97,474700000.0
2009-10-02 16:21:00,129.97,130.03,129.955,130.025,659700000.0
2009-10-02 16:22:00,130.015,130.18,130.005,130.13,611700000.0
2009-10-02 16:23:00,130.125,130.205,130.115,130.19,862699999.0
2009-10-02 16:24:00,130.2,130.2,130.145,130.175,755499999.0
2009-10-02 16:25:00,130.175,130.275,130.17,130.27,993900000.0
2009-10-02 16:26:00,130.27,130.33,130.255,130.295,1438900002.0
2009-10-02 16:27:00,130.295,130.31,130.255,130.285,649100000.0
2009-10-02 16:28:00,130.28,130.315,130.275,130.285,674800001.0
2009-10-02 16:29:00,130.285,130.33,130.25,130.325,613300000.0
2009-10-02 16:30:00,130.325,130.38,130.325,130.345,597500000.0
2009-10-02 16:31:00,130.355,130.365,130.3,130.365,701499999.0
2009-10-02 16:32:00,130.38,130.395,130.315,130.375,718700000.0
2009-10-02 16:33:00,130.375,130.455,130.36,130.445,913399995.0
2009-10-02 16:34:00,130.445,130.465,130.415,130.445,1129120001.0
2009-10-02 16:35:00,130.45,130.47,130.43,130.47,882799999.0
2009-10-02 16:36:00,130.47,130.545,130.47,130.51,575499999.0
2009-10-02 16:37:00,130.51,130.57,130.5,130.515,440200000.0
2009-10-02 16:38:00,130.515,130.52,130.47,130.475,328400000.0
2009-10-02 16:39:00,130.45,130.465,130.42,130.425,470100001.0
2009-10-02 16:40:00,130.425,130.425,130.37,130.38,506000000.0
2009-10-02 16:41:00,130.38,130.38,130.345,130.345,490999999.0
2009-10-02 16:42:00,130.345,130.35,130.325,130.335,474200000.0
2009-10-02 16:43:00,130.335,130.335,130.285,130.3,615800002.0
2009-10-02 16:44:00,130.3,130.375,130.3,130.365,564800001.0
2009-10-02 16:45:00,130.36,130.37,130.325,130.33,566900000.0
2009-10-02 16:46:00,130.33,130.335,130.285,130.3,498000000.0
2009-10-02 16:47:00,130.3,130.32,130.285,130.285,461899999.0
2009-10-02 16:48:00,130.285,130.305,130.255,130.27,725200001.0
2009-10-02 16:49:00,130.265,130.275,130.23,130.235,481700000.0
2009-10-02 16:50:00,130.235,130.245,130.225,130.23,415900000.0
2009-10-02 16:51:00,130.23,130.235,130.2,130.22,353900000.0
2009-10-02 16:52:00,130.22,130.265,130.22,130.26,562899999.0
2009-10-02 16:53:00,130.265,130.28,130.215,130.23,719000000.0
2009-10-02 16:54:00,130.24,130.25,130.185,130.215,563000000.0
2009-10-02 16:55:00,130.21,130.225,130.18,130.225,345200000.0
2009-10-02 16:56:00,130.225,130.23,130.2,130.225,463999999.0
2009-10-02 16:57:00,130.22,130.295,130.22,130.28,431300000.0
2009-10-02 16:58:00,130.28,130.31,130.255,130.255,443800000.0
2009-10-02 16:59:00,130.255,130.365,130.255,130.29,478800000.0
2009-10-02 17:00:00,130.285,130.335,130.285,130.325,407400000.0
2009-10-02 17:01:00,130.315,130.345,130.3,130.34,369900000.0
2009-10-02 17:02:00,130.34,130.54,130.34,130.495,525100000.0
2009-10-02 17:03:00,130.49,130.575,130.44,130.535,562700000.0
2009-10-02 17:04:00,130.54,130.76,130.54,130.68,740700001.0
2009-10-02 17:05:00,130.68,130.8,130.68,130.79,842599999.0
2009-10-02 17:06:00,130.795,130.92,130.775,130.87,749500000.0
2009-10-02 17:07:00,130.88,130.88,130.78,130.87,678400000.0
2009-10-02 17:08:00,130.88,131.03,130.87,130.96,561800001.0
2009-10-02 17:09:00,130.96,131.235,130.92,131.185,742600001.0
2009-10-02 17:10:00,131.185,131.19,131.04,131.05,957300001.0
2009-10-02 17:11:00,131.045,131.045,130.945,131.015,638700000.0
2009-10-02 17:12:00,131.015,131.15,131.005,131.05,544300000.0
2009-10-02 17:13:00,131.05,131.06,130.995,131.005,546200000.0
2009-10-02 17:14:00,131.005,131.04,130.94,130.96,721000000.0
2009-10-02 17:15:00,130.97,130.975,130.905,130.95,702300001.0
2009-10-02 17:16:00,130.96,131.025,130.955,131.0,535800000.0
2009-10-02 17:17:00,131.0,131.015,130.93,130.935,539800000.0
2009-10-02 17:18:00,130.935,130.97,130.925,130.945,325100000.0
2009-10-02 17:19:00,130.945,130.97,130.925,130.94,348100000.0
2009-10-02 17:20:00,130.94,130.99,130.93,130.985,369500000.0
2009-10-02 17:21:00,130.985,131.195,130.985,131.095,616299999.0
2009-10-02 17:22:00,131.095,131.135,131.07,131.115,604800000.0
2009-10-02 17:23:00,131.115,131.135,131.1,131.115,472200000.0
2009-10-02 17:24:00,131.115,131.145,131.1,131.135,509099999.0
2009-10-02 17:25:00,131.135,131.165,131.12,131.125,490000000.0
2009-10-02 17:26:00,131.125,131.19,131.125,131.125,427900000.0
2009-10-02 17:27:00,131.12,131.125,131.095,131.11,249700000.0
2009-10-02 17:28:00,131.11,131.125,131.06,131.075,280500000.0
2009-10-02 17:29:00,131.07,131.09,131.06,131.09,306300000.0
2009-10-02 17:30:00,131.085,131.145,131.085,131.115,399900000.0
2009-10-02 17:31:00,131.12,131.225,131.115,131.185,393900000.0
2009-10-02 17:32:00,131.185,131.21,131.15,131.205,516400000.0
2009-10-02 17:33:00,131.205,131.21,131.155,131.195,521099999.0
2009-10-02 17:34:00,131.195,131.195,131.12,131.13,472500000.0
2009-10-02 17:35:00,131.13,131.13,131.05,131.07,453400000.0
2009-10-02 17:36:00,131.07,131.085,131.05,131.065,312600000.0
2009-10-02 17:37:00,131.065,131.08,131.04,131.045,223000000.0
2009-10-02 17:38:00,131.045,131.045,131.025,131.04,334000000.0
2009-10-02 17:39:00,131.035,131.045,131.015,131.015,365700000.0
2009-10-02 17:40:00,131.015,131.015,130.905,130.935,400500000.0
2009-10-02 17:41:00,130.935,130.97,130.89,130.955,332000000.0
2009-10-02 17:42:00,130.955,130.955,130.875,130.885,523800000.0
2009-10-02 17:43:00,130.88,130.88,130.805,130.815,442400000.0
2009-10-02 17:44:00,130.82,130.845,130.8,130.84,392700000.0
2009-10-02 17:45:00,130.84,130.85,130.805,130.805,284600000.0
2009-10-02 17:46:00,130.805,130.86,130.8,130.835,175900000.0
2009-10-02 17:47:00,130.84,130.86,130.8,130.805,295500000.0
2009-10-02 17:48:00,130.805,130.81,130.755,130.77,365200000.0
2009-10-02 17:49:00,130.765,130.815,130.755,130.81,236000000.0
2009-10-02 17:50:00,130.805,130.825,130.795,130.81,292400000.0
2009-10-02 17:51:00,130.795,130.805,130.765,130.78,252200000.0
2009-10-02 17:52:00,130.775,130.805,130.755,130.78,258400000.0
2009-10-02 17:53:00,130.78,130.785,130.775,130.78,244700000.0
2009-10-02 17:54:00,130.78,130.83,130.78,130.825,296300000.0
2009-10-02 17:55:00,130.83,130.83,130.76,130.78,374900000.0
2009-10-02 17:56:00,130.78,130.78,130.715,130.745,344500000.0
2009-10-02 17:57:00,130.745,130.775,130.745,130.755,389600000.0
2009-10-02 17:58:00,130.755,130.775,130.73,130.745,262800000.0
2009-10-02 17:59:00,130.745,130.76,130.715,130.75,271400000.0
2009-10-02 18:00:00,130.75,130.77,130.745,130.75,302600000.0
2009-10-02 18:01:00,130.75,130.77,130.74,130.76,228200000.0
2009-10-02 18:02:00,130.765,130.8,130.755,130.795,248600000.0
2009-10-02 18:03:00,130.8,130.8,130.725,130.785,454500000.0
2009-10-02 18:04:00,130.785,130.855,130.785,130.83,487400000.0
2009-10-02 18:05:00,130.83,130.85,130.825,130.83,438100000.0
2009-10-02 18:06:00,130.83,130.845,130.805,130.805,295600000.0
2009-10-02 18:07:00,130.805,130.855,130.8,130.83,431400000.0
2009-10-02 18:08:00,130.825,130.825,130.78,130.815,498399999.0
2009-10-02 18:09:00,130.81,130.815,130.765,130.805,417699999.0
2009-10-02 18:10:00,130.8,130.935,130.795,130.935,396000000.0
2009-10-02 18:11:00,130.935,130.955,130.905,130.92,449800000.0
2009-10-02 18:12:00,130.92,130.92,130.9,130.91,359900000.0
2009-10-02 18:13:00,130.91,130.945,130.9,130.9,329400000.0
2009-10-02 18:14:00,130.9,130.91,130.84,130.845,374699999.0
2009-10-02 18:15:00,130.845,130.89,130.845,130.865,230400000.0
2009-10-02 18:16:00,130.865,130.89,130.865,130.885,242800000.0
2009-10-02 18:17:00,130.89,130.915,130.89,130.905,287500000.0
2009-10-02 18:18:00,130.905,130.91,130.885,130.885,91600000.0
2009-10-02 18:19:00,130.885,130.885,130.86,130.875,309800000.0
2009-10-02 18:20:00,130.875,130.9,130.84,130.84,252700000.0
2009-10-02 18:21:00,130.83,130.835,130.79,130.805,443000000.0
2009-10-02 18:22:00,130.805,130.83,130.795,130.83,211000000.0
2009-10-02 18:23:00,130.83,130.855,130.805,130.855,320899999.0
2009-10-02 18:24:00,130.855,130.855,130.805,130.805,206000000.0
2009-10-02 18:25:00,130.805,130.805,130.77,130.78,163200000.0
2009-10-02 18:26:00,130.79,130.8,130.775,130.8,203200000.0
2009-10-02 18:27:00,130.8,130.865,130.79,130.865,227800000.0
2009-10-02 18:28:00,130.86,130.88,130.85,130.855,172400000.0
2009-10-02 18:29:00,130.86,130.875,130.845,130.855,334000000.0
2009-10-02 18:30:00,130.855,130.935,130.855,130.935,543600001.0
2009-10-02 18:31:00,130.935,130.95,130.91,130.91,402100000.0
2009-10-02 18:32:00,130.915,130.92,130.875,130.9,267000000.0
2009-10-02 18:33:00,130.9,130.9,130.82,130.85,346250000.0
2009-10-02 18:34:00,130.85,130.895,130.85,130.865,288250000.0
2009-10-02 18:35:00,130.865,130.865,130.825,130.84,238400000.0
2009-10-02 18:36:00,130.835,130.835,130.785,130.83,419300000.0
2009-10-02 18:37:00,130.835,130.835,130.82,130.83,85000000.0
2009-10-02 18:38:00,130.83,130.845,130.825,130.835,129400000.0
2009-10-02 18:39:00,130.835,130.835,130.815,130.82,173200000.0
2009-10-02 18:40:00,130.825,130.87,130.82,130.86,276100000.0
2009-10-02 18:41:00,130.85,130.86,130.83,130.835,219100000.0
2009-10-02 18:42:00,130.84,130.84,130.825,130.825,143699999.0
2009-10-02 18:43:00,130.82,130.835,130.795,130.82,444900000.0
2009-10-02 18:44:00,130.82,130.825,130.795,130.81,377800000.0
2009-10-02 18:45:00,130.805,130.81,130.755,130.77,447600000.0
2009-10-02 18:46:00,130.765,130.79,130.765,130.79,277900000.0
2009-10-02 18:47:00,130.785,130.815,130.785,130.795,265400000.0
2009-10-02 18:48:00,130.81,130.845,130.785,130.84,182700001.0
2009-10-02 18:49:00,130.85,130.85,130.815,130.82,538200000.0
2009-10-02 18:50:00,130.815,130.835,130.805,130.81,325200000.0
2009-10-02 18:51:00,130.81,130.82,130.755,130.78,287000000.0
2009-10-02 18:52:00,130.775,130.79,130.76,130.77,261500000.0
2009-10-02 18:53:00,130.77,130.78,130.755,130.765,132000000.0
2009-10-02 18:54:00,130.76,130.8,130.755,130.755,349100000.0
2009-10-02 18:55:00,130.755,130.785,130.755,130.755,275200000.0
2009-10-02 18:56:00,130.755,130.765,130.755,130.765,88500000.0
2009-10-02 18:57:00,130.765,130.815,130.765,130.805,218500000.0
2009-10-02 18:58:00,130.805,130.865,130.795,130.845,412300000.0
2009-10-02 18:59:00,130.835,130.875,130.815,130.86,433700001.0
2009-10-02 19:00:00,130.865,130.865,130.83,130.84,191700000.0
2009-10-02 19:01:00,130.835,130.875,130.83,130.86,312800000.0
2009-10-02 19:02:00,130.86,130.885,130.855,130.86,340900000.0
2009-10-02 19:03:00,130.865,130.865,130.805,130.81,287600000.0
2009-10-02 19:04:00,130.81,130.815,130.775,130.795,300000000.0
2009-10-02 19:05:00,130.795,130.8,130.79,130.79,240300000.0
2009-10-02 19:06:00,130.79,130.815,130.79,130.795,326800000.0
2009-10-02 19:07:00,130.795,130.815,130.79,130.81,171100000.0
2009-10-02 19:08:00,130.82,130.825,130.8,130.805,371500000.0
2009-10-02 19:09:00,130.805,130.815,130.805,130.815,73400000.0
2009-10-02 19:10:00,130.815,130.82,130.775,130.78,258400000.0
2009-10-02 19:11:00,130.775,130.825,130.775,130.825,296300000.0
2009-10-02 19:12:00,130.825,130.88,130.82,130.875,264300000.0
2009-10-02 19:13:00,130.87,130.89,130.855,130.865,287800000.0
2009-10-02 19:14:00,130.865,130.885,130.845,130.845,325800000.0
2009-10-02 19:15:00,130.845,130.85,130.835,130.85,212500000.0
2009-10-02 19:16:00,130.85,130.85,130.815,130.83,311600000.0
2009-10-02 19:17:00,130.83,130.835,130.805,130.805,377100000.0
2009-10-02 19:18:00,130.8,130.805,130.775,130.78,368100000.0
2009-10-02 19:19:00,130.78,130.785,130.775,130.78,99200000.0
2009-10-02 19:20:00,130.78,130.78,130.77,130.775,346500005.0
2009-10-02 19:21:00,130.78,130.79,130.77,130.785,291000005.0
2009-10-02 19:22:00,130.785,130.795,130.75,130.755,276399999.0
2009-10-02 19:23:00,130.755,130.785,130.74,130.785,490699999.0
2009-10-02 19:24:00,130.785,130.795,130.775,130.775,237900000.0
2009-10-02 19:25:00,130.775,130.785,130.765,130.765,334700000.0
2009-10-02 19:26:00,130.765,130.775,130.755,130.76,267599999.0
2009-10-02 19:27:00,130.765,130.795,130.765,130.79,257900000.0
2009-10-02 19:28:00,130.79,130.79,130.775,130.78,58200000.0
2009-10-02 19:29:00,130.78,130.78,130.775,130.775,100800000.0
2009-10-02 19:30:00,130.775,130.805,130.775,130.805,130300000.0
2009-10-02 19:31:00,130.805,130.82,130.79,130.805,155400000.0
2009-10-02 19:32:00,130.805,130.835,130.8,130.82,297300000.0
2009-10-02 19:33:00,130.815,130.83,130.815,130.815,197900000.0
2009-10-02 19:34:00,130.815,130.82,130.81,130.82,224900000.0
2009-10-02 19:35:00,130.83,130.835,130.805,130.805,245800000.0
2009-10-02 19:36:00,130.805,130.815,130.77,130.78,236700000.0
2009-10-02 19:37:00,130.78,130.785,130.74,130.775,345500000.0
2009-10-02 19:38:00,130.775,130.775,130.745,130.745,136800000.0
2009-10-02 19:39:00,130.745,130.745,130.735,130.745,277800000.0
2009-10-02 19:40:00,130.745,130.745,130.725,130.745,247100000.0
2009-10-02 19:41:00,130.745,130.75,130.735,130.74,342900000.0
2009-10-02 19:42:00,130.74,130.75,130.74,130.75,113300000.0
2009-10-02 19:43:00,130.75,130.77,130.75,130.77,98100000.0
2009-10-02 19:44:00,130.77,130.77,130.745,130.75,250400000.0
2009-10-02 19:45:00,130.745,130.765,130.735,130.745,513700000.0
2009-10-02 19:46:00,130.75,130.765,130.745,130.755,339300000.0
2009-10-02 19:47:00,130.755,130.8,130.755,130.795,398700000.0
2009-10-02 19:48:00,130.795,130.81,130.79,130.805,314700000.0
2009-10-02 19:49:00,130.81,130.82,130.78,130.795,499100000.0
2009-10-02 19:50:00,130.795,130.82,130.76,130.81,361800000.0
2009-10-02 19:51:00,130.81,130.83,130.79,130.825,561100000.0
2009-10-02 19:52:00,130.825,130.835,130.795,130.805,412400000.0
2009-10-02 19:53:00,130.81,130.825,130.795,130.795,287600000.0
2009-10-02 19:54:00,130.795,130.795,130.765,130.765,192600000.0
2009-10-02 19:55:00,130.77,130.805,130.765,130.8,402000000.0
2009-10-02 19:56:00,130.8,130.8,130.745,130.745,413400000.0
2009-10-02 19:57:00,130.745,130.755,130.73,130.74,212100000.0
2009-10-02 19:58:00,130.735,130.74,130.725,130.725,450400000.0
2009-10-02 19:59:00,130.73,130.73,130.69,130.705,233900000.0
2009-10-02 20:00:00,130.705,130.705,130.665,130.665,259200000.0
2009-10-02 20:01:00,130.65,130.695,130.645,130.68,237800000.0
2009-10-02 20:02:00,130.68,130.685,130.655,130.655,368300000.0
2009-10-02 20:03:00,130.66,130.67,130.655,130.665,63700000.0
2009-10-02 20:04:00,130.665,130.715,130.665,130.685,315100000.0
2009-10-02 20:05:00,130.685,130.7,130.685,130.7,223400000.0
2009-10-02 20:06:00,130.7,130.75,130.695,130.705,384200000.0
2009-10-02 20:07:00,130.705,130.755,130.695,130.715,280100000.0
2009-10-02 20:08:00,130.715,130.745,130.71,130.745,313600000.0
2009-10-02 20:09:00,130.745,130.75,130.73,130.74,223900000.0
2009-10-02 20:10:00,130.73,130.76,130.725,130.755,263700000.0
2009-10-02 20:11:00,130.755,130.755,130.73,130.73,265300000.0
2009-10-02 20:12:00,130.735,130.75,130.725,130.75,177600000.0
2009-10-02 20:13:00,130.745,130.755,130.74,130.74,145800000.0
2009-10-02 20:14:00,130.735,130.735,130.72,130.73,283200000.0
2009-10-02 20:15:00,130.73,130.77,130.73,130.745,320900000.0
2009-10-02 20:16:00,130.745,130.755,130.725,130.755,409400000.0
2009-10-02 20:17:00,130.755,130.775,130.755,130.76,170900000.0
2009-10-02 20:18:00,130.755,130.775,130.755,130.775,190300000.0
2009-10-02 20:19:00,130.765,130.795,130.765,130.785,170100000.0
2009-10-02 20:20:00,130.785,130.795,130.77,130.77,79900000.0
2009-10-02 20:21:00,130.765,130.77,130.75,130.76,315800000.0
2009-10-02 20:22:00,130.76,130.76,130.755,130.755,112800000.0
2009-10-02 20:23:00,130.76,130.775,130.755,130.775,108800000.0
2009-10-02 20:24:00,130.78,130.815,130.775,130.805,172800000.0
2009-10-02 20:25:00,130.805,130.815,130.8,130.815,152000000.0
2009-10-02 20:26:00,130.815,130.86,130.81,130.84,302000000.0
2009-10-02 20:27:00,130.835,130.845,130.815,130.815,131000000.0
2009-10-02 20:28:00,130.815,130.83,130.815,130.825,217200000.0
2009-10-02 20:29:00,130.83,130.84,130.825,130.83,88100000.0
2009-10-02 20:30:00,130.83,130.835,130.81,130.82,193000000.0
2009-10-02 20:31:00,130.825,130.835,130.815,130.83,279500000.0
2009-10-02 20:32:00,130.83,130.855,130.815,130.815,203100000.0
2009-10-02 20:33:00,130.815,130.835,130.815,130.835,106100000.0
2009-10-02 20:34:00,130.835,130.835,130.82,130.835,140400000.0
2009-10-02 20:35:00,130.835,130.845,130.835,130.84,25000000.0
2009-10-02 20:36:00,130.84,130.84,130.825,130.835,106400000.0
2009-10-02 20:37:00,130.835,130.85,130.825,130.84,274100000.0
2009-10-02 20:38:00,130.845,130.85,130.84,130.845,178900000.0
2009-10-02 20:39:00,130.845,130.845,130.805,130.82,205300000.0
2009-10-02 20:40:00,130.815,130.815,130.785,130.79,444099999.0
2009-10-02 20:41:00,130.79,130.8,130.79,130.79,105400000.0
2009-10-02 20:42:00,130.79,130.825,130.785,130.825,159800000.0
2009-10-02 20:43:00,130.825,130.825,130.81,130.825,113200000.0
2009-10-02 20:44:00,130.815,130.845,130.815,130.845,150200000.0
2009-10-02 20:45:00,130.84,130.845,130.805,130.825,309100000.0
2009-10-02 20:46:00,130.825,130.835,130.81,130.825,318200000.0
2009-10-02 20:47:00,130.825,130.825,130.805,130.805,67100000.0
2009-10-02 20:48:00,130.805,130.81,130.8,130.805,111400000.0
2009-10-02 20:49:00,130.805,130.81,130.8,130.8,66400000.0
2009-10-02 20:50:00,130.805,130.805,130.8,130.805,122200000.0
2009-10-02 20:51:00,130.8,130.8,130.765,130.785,514600000.0
2009-10-02 20:52:00,130.785,130.805,130.775,130.795,367800000.0
2009-10-02 20:53:00,130.79,130.805,130.75,130.755,127000000.0
2009-10-02 20:54:00,130.755,130.755,130.735,130.745,280000000.0
2009-10-02 20:55:00,130.745,130.76,130.725,130.725,474700000.0
2009-10-02 20:56:00,130.725,130.735,130.705,130.715,128700000.0
2009-10-02 20:57:00,130.71,130.71,130.66,130.675,425700000.0
2009-10-02 20:58:00,130.675,130.7,130.675,130.685,219300000.0
2009-10-02 20:59:00,130.685,130.755,130.675,130.755,405699999.0
2009-10-02 21:00:00,130.755,130.765,130.74,130.745,295300000.0
2009-10-02 21:01:00,130.745,130.76,130.73,130.735,312200000.0
2009-10-02 21:02:00,130.735,130.775,130.73,130.76,181500000.0
2009-10-02 21:03:00,130.765,130.78,130.755,130.755,214900000.0
2009-10-02 21:04:00,130.755,130.76,130.725,130.735,211000000.0
2009-10-02 21:05:00,130.735,130.735,130.725,130.725,165500000.0
2009-10-02 21:06:00,130.725,130.735,130.685,130.7,366300000.0
2009-10-02 21:07:00,130.7,130.715,130.685,130.7,176000000.0
2009-10-02 21:08:00,130.7,130.745,130.7,130.735,226100000.0
2009-10-02 21:09:00,130.735,130.735,130.725,130.73,27100000.0
2009-10-02 21:10:00,130.755,130.765,130.735,130.745,212100000.0
2009-10-02 21:11:00,130.745,130.775,130.745,130.775,78700000.0
2009-10-02 21:12:00,130.775,130.78,130.765,130.77,109500000.0
2009-10-02 21:13:00,130.77,130.77,130.755,130.755,92800000.0
2009-10-02 21:14:00,130.765,130.765,130.75,130.755,131600000.0
2009-10-02 21:15:00,130.755,130.76,130.745,130.745,157600000.0
2009-10-02 21:16:00,130.745,130.76,130.715,130.715,240600000.0
2009-10-02 21:17:00,130.715,130.74,130.715,130.725,174000000.0
2009-10-02 21:18:00,130.725,130.765,130.725,130.75,342500000.0
2009-10-02 21:19:00,130.75,130.755,130.735,130.74,70000000.0
2009-10-02 21:20:00,130.735,130.745,130.725,130.745,179700000.0
2009-10-02 21:21:00,130.745,130.75,130.745,130.75,63000000.0
2009-10-02 21:22:00,130.75,130.75,130.735,130.745,87900000.0
2009-10-02 21:23:00,130.745,130.75,130.725,130.73,226700000.0
2009-10-02 21:24:00,130.73,130.74,130.715,130.715,173600000.0
2009-10-02 21:25:00,130.715,130.715,130.7,130.705,73700000.0
2009-10-02 21:26:00,130.705,130.74,130.705,130.74,235300000.0
2009-10-02 21:27:00,130.74,130.775,130.72,130.775,187300000.0
2009-10-02 21:28:00,130.775,130.775,130.76,130.775,83000000.0
2009-10-02 21:29:00,130.765,130.765,130.745,130.76,100700000.0
2009-10-02 21:30:00,130.76,130.79,130.76,130.78,118100000.0
2009-10-02 21:31:00,130.78,130.82,130.78,130.815,192300000.0
2009-10-02 21:32:00,130.815,130.835,130.795,130.8,299000000.0
2009-10-02 21:33:00,130.805,130.81,130.795,130.795,146300000.0
2009-10-02 21:34:00,130.795,130.81,130.79,130.795,188600000.0
2009-10-02 21:35:00,130.795,130.82,130.795,130.81,231200000.0
2009-10-02 21:36:00,130.81,130.83,130.785,130.81,255900000.0
2009-10-02 21:37:00,130.81,130.84,130.81,130.835,331900000.0
2009-10-02 21:38:00,130.835,130.845,130.83,130.835,286500000.0
2009-10-02 21:39:00,130.84,130.85,130.835,130.85,367900000.0
2009-10-02 21:40:00,130.85,130.86,130.835,130.84,171100000.0
2009-10-02 21:41:00,130.845,130.905,130.835,130.88,360100000.0
2009-10-02 21:42:00,130.88,130.88,130.86,130.865,258300000.0
2009-10-02 21:43:00,130.865,130.89,130.865,130.885,162000000.0
2009-10-02 21:44:00,130.88,130.885,130.87,130.87,105400000.0
2009-10-02 21:45:00,130.87,130.9,130.865,130.89,106300000.0
2009-10-02 21:46:00,130.89,130.9,130.87,130.875,216100000.0
2009-10-02 21:47:00,130.88,130.89,130.86,130.86,166100000.0
2009-10-02 21:48:00,130.865,130.865,130.84,130.84,243900000.0
2009-10-02 21:49:00,130.84,130.865,130.84,130.85,185600000.0
2009-10-02 21:50:00,130.84,130.85,130.83,130.84,160300000.0
2009-10-02 21:51:00,130.835,130.85,130.82,130.825,231700000.0
2009-10-02 21:52:00,130.82,130.835,130.81,130.815,55600000.0
2009-10-02 21:53:00,130.81,130.81,130.78,130.79,98600000.0
2009-10-02 21:54:00,130.795,130.81,130.77,130.79,269600000.0
2009-10-02 21:55:00,130.79,130.79,130.765,130.765,471600000.0
2009-10-02 21:56:00,130.765,130.775,130.74,130.75,328600000.0
2009-10-02 21:57:00,130.75,130.78,130.735,130.78,227900000.0
2009-10-02 21:58:00,130.78,130.79,130.775,130.785,224700000.0
2009-10-02 21:59:00,130.79,130.8,130.74,130.75,284000000.0
2009-10-02 22:00:00,130.75,130.785,130.75,130.78,430000000.0
2009-10-02 22:01:00,130.78,130.785,130.775,130.775,142100000.0
2009-10-02 22:02:00,130.775,130.8,130.775,130.79,254500000.0
2009-10-02 22:03:00,130.79,130.79,130.78,130.785,194600000.0
2009-10-02 22:04:00,130.79,130.79,130.77,130.785,151800000.0
2009-10-02 22:05:00,130.785,130.81,130.78,130.805,35800000.0
2009-10-02 22:06:00,130.805,130.815,130.795,130.795,126100000.0
2009-10-02 22:07:00,130.795,130.8,130.79,130.795,233600000.0
2009-10-02 22:08:00,130.795,130.795,130.78,130.78,242800000.0
2009-10-02 22:09:00,130.785,130.795,130.785,130.795,88600000.0
2009-10-02 22:10:00,130.79,130.815,130.79,130.815,70700000.0
2009-10-02 22:11:00,130.815,130.815,130.8,130.805,34300000.0
2009-10-02 22:12:00,130.805,130.805,130.8,130.8,80000000.0
2009-10-02 22:13:00,130.8,130.805,130.8,130.805,19200000.0
2009-10-02 22:14:00,130.805,130.805,130.79,130.795,22200000.0
2009-10-02 22:15:00,130.795,130.795,130.785,130.795,34200000.0
2009-10-02 22:16:00,130.79,130.79,130.715,130.745,160400000.0
2009-10-02 22:17:00,130.745,130.745,130.73,130.73,210000000.0
2009-10-02 22:18:00,130.725,130.73,130.72,130.72,98500000.0
2009-10-02 22:19:00,130.72,130.73,130.7,130.7,194200000.0
2009-10-02 22:20:00,130.7,130.715,130.695,130.705,103000000.0
2009-10-02 22:21:00,130.72,130.755,130.72,130.73,41200000.0
2009-10-02 22:22:00,130.725,130.76,130.725,130.76,43400000.0
2009-10-02 22:23:00,130.76,130.82,130.76,130.805,206900000.0
2009-10-02 22:24:00,130.805,130.805,130.74,130.8,134100000.0
2009-10-02 22:25:00,130.805,130.805,130.76,130.775,179900000.0
2009-10-02 22:26:00,130.775,130.815,130.775,130.795,138500000.0
2009-10-02 22:27:00,130.795,130.795,130.765,130.77,262400000.0
2009-10-02 22:28:00,130.765,130.77,130.76,130.77,104000000.0
2009-10-02 22:29:00,130.77,130.785,130.77,130.785,56800000.0
2009-10-02 22:30:00,130.785,130.84,130.785,130.835,121000000.0
2009-10-02 22:31:00,130.85,130.89,130.845,130.865,209300000.0
2009-10-02 22:32:00,130.86,130.875,130.855,130.87,108200000.0
2009-10-02 22:33:00,130.875,130.88,130.8,130.855,172600000.0
2009-10-02 22:34:00,130.865,130.87,130.83,130.845,72600000.0
2009-10-02 22:35:00,130.845,130.845,130.815,130.84,167800000.0
2009-10-02 22:36:00,130.84,130.865,130.82,130.84,186800000.0
2009-10-02 22:37:00,130.84,130.85,130.835,130.835,78800000.0
2009-10-02 22:38:00,130.835,130.835,130.83,130.83,143000000.0
2009-10-02 22:39:00,130.83,130.84,130.775,130.805,159800000.0
2009-10-02 22:40:00,130.805,130.86,130.8,130.86,256400000.0
2009-10-02 22:41:00,130.86,130.925,130.85,130.9,223000000.0
2009-10-02 22:42:00,130.9,130.92,130.885,130.895,213600000.0
2009-10-02 22:43:00,130.895,130.915,130.88,130.895,206000000.0
2009-10-02 22:44:00,130.895,130.905,130.89,130.9,163300000.0
2009-10-02 22:45:00,130.9,130.9,130.86,130.865,283200000.0
2009-10-02 22:46:00,130.865,130.865,130.855,130.855,188300000.0
2009-10-02 22:47:00,130.855,130.885,130.84,130.885,141700000.0
2009-10-02 22:48:00,130.885,130.9,130.875,130.9,85600000.0
2009-10-02 22:49:00,130.9,130.925,130.865,130.875,214200000.0
2009-10-02 22:50:00,130.88,130.9,130.87,130.87,92800000.0
2009-10-02 22:51:00,130.87,130.885,130.865,130.875,39000000.0
2009-10-02 22:52:00,130.88,130.88,130.875,130.875,25800000.0
2009-10-02 22:53:00,130.875,130.875,130.875,130.875,11200000.0
2009-10-02 22:54:00,130.875,130.91,130.865,130.905,40600000.0
2009-10-02 22:55:00,130.91,130.915,130.875,130.885,47800000.0
2009-10-02 22:56:00,130.885,130.885,130.855,130.88,33800000.0
2009-10-02 22:57:00,130.88,130.88,130.83,130.83,69400000.0
2009-10-02 22:58:00,130.83,130.895,130.83,130.87,77800000.0
2009-10-02 22:59:00,130.87,130.89,130.855,130.87,31000000.0
2009-10-04 23:04:00,130.51,130.51,130.505,130.505,13600000.0
2009-10-04 23:05:00,130.505,130.505,130.505,130.505,4800000.0
2009-10-04 23:06:00,130.505,130.525,130.505,130.505,42800000.0
2009-10-04 23:07:00,130.515,130.525,130.515,130.515,13600000.0
2009-10-04 23:08:00,130.515,130.525,130.515,130.525,34400000.0
2009-10-04 23:09:00,130.515,130.52,130.515,130.515,11200000.0
2009-10-04 23:10:00,130.52,130.52,130.515,130.515,10400000.0
2009-10-04 23:11:00,130.52,130.52,130.515,130.515,29600000.0
2009-10-04 23:12:00,130.515,130.58,130.515,130.58,65600000.0
2009-10-04 23:13:00,130.59,130.6,130.58,130.6,22600000.0
2009-10-04 23:14:00,130.59,130.62,130.535,130.59,24600000.0
2009-10-04 23:15:00,130.59,130.6,130.58,130.59,33000000.0
2009-10-04 23:16:00,130.59,130.6,130.5,130.53,49000000.0
2009-10-04 23:17:00,130.54,130.54,130.5,130.53,26600000.0
2009-10-04 23:18:00,130.54,130.555,130.53,130.53,27800000.0
2009-10-04 23:19:00,130.54,130.54,130.53,130.53,12400000.0
2009-10-04 23:20:00,130.53,130.54,130.53,130.53,22200000.0
2009-10-04 23:21:00,130.53,130.545,130.53,130.545,22200000.0
2009-10-04 23:22:00,130.54,130.54,130.53,130.53,26800000.0
2009-10-04 23:23:00,130.54,130.54,130.53,130.53,17200000.0
2009-10-04 23:24:00,130.53,130.54,130.52,130.525,20200000.0
2009-10-04 23:25:00,130.525,130.525,130.515,130.515,27000000.0
2009-10-04 23:26:00,130.515,130.53,130.51,130.525,58000000.0
2009-10-04 23:27:00,130.525,130.53,130.515,130.515,37800000.0
2009-10-04 23:28:00,130.525,130.525,130.505,130.505,17200000.0
2009-10-04 23:29:00,130.505,130.515,130.505,130.505,27800000.0
2009-10-04 23:30:00,130.505,130.515,130.5,130.515,51800000.0
2009-10-04 23:31:00,130.505,130.53,130.505,130.515,50400000.0
2009-10-04 23:32:00,130.515,130.515,130.505,130.515,43200000.0
2009-10-04 23:33:00,130.515,130.515,130.5,130.5,35600000.0
2009-10-04 23:34:00,130.51,130.525,130.49,130.515,85200000.0
2009-10-04 23:35:00,130.53,130.545,130.515,130.515,43400000.0
2009-10-04 23:36:00,130.515,130.515,130.51,130.51,6400000.0
2009-10-04 23:37:00,130.51,130.51,130.51,130.51,9600000.0
2009-10-04 23:38:00,130.51,130.51,130.495,130.495,18000000.0
2009-10-04 23:39:00,130.495,130.495,130.485,130.485,13400000.0
2009-10-04 23:40:00,130.485,130.5,130.485,130.49,42400000.0
2009-10-04 23:41:00,130.49,130.5,130.45,130.5,41800000.0
2009-10-04 23:42:00,130.5,130.5,130.5,130.5,20800000.0
2009-10-04 23:43:00,130.5,130.505,130.5,130.5,21200000.0
2009-10-04 23:44:00,130.5,130.505,130.5,130.505,6400000.0
2009-10-04 23:45:00,130.51,130.51,130.5,130.5,28000000.0
2009-10-04 23:46:00,130.5,130.5,130.45,130.46,44000000.0
2009-10-04 23:47:00,130.465,130.465,130.455,130.455,13800000.0
2009-10-04 23:48:00,130.46,130.47,130.46,130.46,20800000.0
2009-10-04 23:49:00,130.46,130.47,130.455,130.46,29600000.0
2009-10-04 23:50:00,130.455,130.47,130.45,130.45,62400000.0
2009-10-04 23:51:00,130.455,130.465,130.45,130.455,34400000.0
2009-10-04 23:52:00,130.45,130.455,130.45,130.45,14400000.0
2009-10-04 23:53:00,130.465,130.48,130.465,130.47,14800000.0
2009-10-04 23:54:00,130.48,130.49,130.47,130.475,26800000.0
2009-10-04 23:55:00,130.475,130.475,130.475,130.475,12000000.0
2009-10-04 23:56:00,130.475,130.475,130.45,130.45,9000000.0
2009-10-04 23:57:00,130.46,130.47,130.46,130.47,11600000.0
2009-10-05 00:00:00,130.495,130.6,130.495,130.6,156000000.0
2009-10-05 00:01:00,130.605,130.615,130.585,130.605,129800000.0
2009-10-05 00:02:00,130.605,130.615,130.605,130.605,65600000.0
2009-10-05 00:03:00,130.605,130.605,130.54,130.55,117300000.0
2009-10-05 00:04:00,130.555,130.615,130.555,130.595,51400000.0
2009-10-05 00:05:00,130.59,130.595,130.58,130.585,93200000.0
2009-10-05 00:06:00,130.58,130.585,130.555,130.555,36400000.0
2009-10-05 00:07:00,130.555,130.56,130.555,130.555,32800000.0
2009-10-05 00:08:00,130.56,130.595,130.545,130.58,138400000.0
2009-10-05 00:09:00,130.59,130.59,130.575,130.58,78200000.0
2009-10-05 00:10:00,130.59,130.635,130.59,130.635,79800000.0
2009-10-05 00:11:00,130.635,130.675,130.635,130.665,75800000.0
2009-10-05 00:12:00,130.675,130.715,130.675,130.715,55600000.0
2009-10-05 00:13:00,130.73,130.73,130.675,130.675,96900000.0
2009-10-05 00:14:00,130.675,130.68,130.675,130.68,19200000.0
2009-10-05 00:15:00,130.68,130.68,130.66,130.66,47400000.0
2009-10-05 00:16:00,130.66,130.66,130.63,130.645,70800000.0
2009-10-05 00:17:00,130.65,130.65,130.625,130.625,38600000.0
2009-10-05 00:18:00,130.625,130.655,130.615,130.655,91400000.0
2009-10-05 00:19:00,130.655,130.71,130.655,130.71,41600000.0
2009-10-05 00:20:00,130.715,130.715,130.65,130.705,119300000.0
2009-10-05 00:21:00,130.71,130.71,130.705,130.705,30400000.0
2009-10-05 00:22:00,130.705,130.705,130.68,130.695,61800000.0
2009-10-05 00:23:00,130.695,130.71,130.655,130.7,164200000.0
2009-10-05 00:24:00,130.7,130.725,130.7,130.72,93000000.0
2009-10-05 00:25:00,130.72,130.73,130.72,130.73,65600000.0
2009-10-05 00:26:00,130.72,130.72,130.72,130.72,33200000.0
2009-10-05 00:27:00,130.71,130.725,130.7,130.725,89400000.0
2009-10-05 00:28:00,130.735,130.74,130.71,130.73,172500000.0
2009-10-05 00:29:00,130.73,130.73,130.715,130.715,36800000.0
2009-10-05 00:30:00,130.73,130.73,130.725,130.73,36800000.0
2009-10-05 00:31:00,130.73,130.745,130.73,130.745,84600000.0
2009-10-05 00:32:00,130.745,130.745,130.715,130.74,63200000.0
2009-10-05 00:33:00,130.745,130.75,130.745,130.75,55200000.0
2009-10-05 00:34:00,130.76,130.77,130.73,130.77,121000000.0
2009-10-05 00:35:00,130.77,130.8,130.77,130.785,133600000.0
2009-10-05 00:36:00,130.785,130.795,130.76,130.76,126800000.0
2009-10-05 00:37:00,130.765,130.785,130.76,130.78,124800000.0
2009-10-05 00:38:00,130.78,130.785,130.74,130.765,69700000.0
2009-10-05 00:39:00,130.765,130.77,130.755,130.755,42400000.0
2009-10-05 00:40:00,130.755,130.755,130.745,130.745,64400000.0
2009-10-05 00:41:00,130.745,130.77,130.745,130.755,110000000.0
2009-10-05 00:42:00,130.765,130.79,130.73,130.74,275100000.0
2009-10-05 00:43:00,130.74,130.76,130.685,130.735,312000000.0
2009-10-05 00:44:00,130.73,130.74,130.7,130.735,113500000.0
2009-10-05 00:45:00,130.735,130.735,130.735,130.735,5600000.0
2009-10-05 00:46:00,130.735,130.745,130.735,130.745,11600000.0
2009-10-05 00:47:00,130.755,130.755,130.72,130.72,125100000.0
2009-10-05 00:48:00,130.72,130.73,130.72,130.725,52400000.0
2009-10-05 00:49:00,130.725,130.745,130.725,130.745,44900000.0
2009-10-05 00:50:00,130.76,130.76,130.73,130.73,77400000.0
2009-10-05 00:51:00,130.74,130.76,130.735,130.735,132000000.0
2009-10-05 00:52:00,130.745,130.765,130.715,130.74,195800000.0
2009-10-05 00:53:00,130.735,130.765,130.735,130.755,292700000.0
2009-10-05 00:54:00,130.755,130.765,130.755,130.765,85600000.0
2009-10-05 00:55:00,130.765,130.765,130.73,130.75,56900000.0
2009-10-05 00:56:00,130.75,130.75,130.69,130.71,152000000.0
2009-10-05 00:57:00,130.715,130.73,130.7,130.715,160400000.0
2009-10-05 00:58:00,130.71,130.74,130.705,130.74,70800000.0
2009-10-05 00:59:00,130.74,130.845,130.74,130.82,141900000.0
2009-10-05 01:00:00,130.82,130.82,130.785,130.795,88200000.0
2009-10-05 01:01:00,130.795,130.795,130.705,130.765,221100000.0
2009-10-05 01:02:00,130.765,130.765,130.71,130.74,480600000.0
2009-10-05 01:03:00,130.74,130.775,130.735,130.765,230700000.0
2009-10-05 01:04:00,130.77,130.815,130.77,130.8,261000000.0
2009-10-05 01:05:00,130.805,130.85,130.805,130.845,129500000.0
2009-10-05 01:06:00,130.845,130.85,130.825,130.835,364300000.0
2009-10-05 01:07:00,130.835,130.845,130.835,130.845,126600000.0
2009-10-05 01:08:00,130.845,130.87,130.845,130.855,189700000.0
2009-10-05 01:09:00,130.85,130.855,130.835,130.835,138200000.0
2009-10-05 01:10:00,130.835,130.855,130.82,130.855,173600000.0
2009-10-05 01:11:00,130.86,130.86,130.85,130.85,75800000.0
2009-10-05 01:12:00,130.85,130.89,130.845,130.89,138600000.0
2009-10-05 01:13:00,130.89,130.89,130.85,130.865,322800000.0
2009-10-05 01:14:00,130.87,130.87,130.865,130.865,25600000.0
2009-10-05 01:15:00,130.875,130.9,130.865,130.885,231500000.0
2009-10-05 01:16:00,130.89,130.895,130.875,130.88,107300000.0
2009-10-05 01:17:00,130.88,130.88,130.85,130.87,202000000.0
2009-10-05 01:18:00,130.865,130.885,130.86,130.875,174800000.0
2009-10-05 01:19:00,130.875,130.88,130.865,130.87,133000000.0
2009-10-05 01:20:00,130.865,130.885,130.855,130.86,259600000.0
2009-10-05 01:21:00,130.86,130.88,130.855,130.88,210300000.0
2009-10-05 01:22:00,130.875,130.88,130.865,130.87,106700000.0
2009-10-05 01:23:00,130.87,130.9,130.865,130.9,211800000.0
2009-10-05 01:24:00,130.9,130.925,130.9,130.925,137600000.0
2009-10-05 01:25:00,130.925,130.93,130.85,130.93,349200000.0
2009-10-05 01:26:00,130.93,130.94,130.92,130.93,267400000.0
2009-10-05 01:27:00,130.93,130.94,130.93,130.935,186400000.0
2009-10-05 01:28:00,130.94,130.975,130.94,130.955,313100000.0
2009-10-05 01:29:00,130.96,130.96,130.93,130.935,163500000.0
2009-10-05 01:30:00,130.885,130.935,130.88,130.88,280100000.0
2009-10-05 01:31:00,130.885,130.89,130.87,130.88,86600000.0
2009-10-05 01:32:00,130.88,130.88,130.835,130.84,78000000.0
2009-10-05 01:33:00,130.845,130.875,130.845,130.875,90000000.0
2009-10-05 01:34:00,130.875,130.875,130.85,130.875,125200000.0
2009-10-05 01:35:00,130.87,130.895,130.87,130.885,129000000.0
2009-10-05 01:36:00,130.88,130.88,130.85,130.855,185700000.0
2009-10-05 01:37:00,130.855,130.855,130.82,130.82,209000000.0
2009-10-05 01:38:00,130.82,130.84,130.815,130.84,327200000.0
2009-10-05 01:39:00,130.835,130.86,130.835,130.86,86200000.0
2009-10-05 01:40:00,130.86,130.87,130.845,130.86,363000000.0
2009-10-05 01:41:00,130.86,130.86,130.86,130.86,22400000.0
2009-10-05 01:42:00,130.86,130.865,130.86,130.865,36000000.0
2009-10-05 01:43:00,130.865,130.87,130.86,130.86,29600000.0
2009-10-05 01:44:00,130.86,130.87,130.86,130.86,38400000.0
2009-10-05 01:45:00,130.86,130.885,130.86,130.88,95400000.0
2009-10-05 01:46:00,130.88,130.89,130.86,130.86,171200000.0
2009-10-05 01:47:00,130.86,130.905,130.86,130.9,294700000.0
2009-10-05 01:48:00,130.9,130.94,130.9,130.94,223100000.0
2009-10-05 01:49:00,130.94,130.945,130.91,130.91,139200000.0
2009-10-05 01:50:00,130.91,130.955,130.895,130.955,249800000.0
2009-10-05 01:51:00,130.955,130.965,130.935,130.945,134800000.0
2009-10-05 01:52:00,130.94,130.955,130.935,130.945,126800000.0
2009-10-05 01:53:00,130.95,130.95,130.905,130.935,199100000.0
2009-10-05 01:54:00,130.935,130.935,130.895,130.92,134300000.0
2009-10-05 01:55:00,130.92,130.945,130.91,130.925,114400000.0
2009-10-05 01:56:00,130.92,130.94,130.915,130.94,138500000.0
2009-10-05 01:57:00,130.94,130.94,130.94,130.94,50800000.0
2009-10-05 01:58:00,130.94,130.945,130.925,130.925,94100000.0
2009-10-05 01:59:00,130.925,130.945,130.925,130.925,99600000.0
2009-10-05 02:00:00,130.925,131.0,130.915,130.995,286500000.0
2009-10-05 02:01:00,130.995,131.04,130.995,131.005,234600000.0
2009-10-05 02:02:00,131.01,131.01,130.995,131.005,147300000.0
2009-10-05 02:03:00,131.01,131.01,130.98,130.98,155800000.0
2009-10-05 02:04:00,130.975,130.975,130.95,130.97,66400000.0
2009-10-05 02:05:00,130.97,131.015,130.96,131.005,228900000.0
2009-10-05 02:06:00,131.0,131.005,130.935,130.985,279100000.0
2009-10-05 02:07:00,130.985,131.05,130.985,131.03,220000000.0
2009-10-05 02:08:00,131.03,131.125,131.02,131.12,331600000.0
2009-10-05 02:09:00,131.115,131.135,131.09,131.13,332500000.0
2009-10-05 02:10:00,131.125,131.13,131.06,131.06,325050000.0
2009-10-05 02:11:00,131.055,131.07,131.025,131.07,302800000.0
2009-10-05 02:12:00,131.07,131.1,131.055,131.1,168500000.0
2009-10-05 02:13:00,131.095,131.095,131.085,131.085,25300000.0
2009-10-05 02:14:00,131.085,131.085,131.055,131.065,119300000.0
2009-10-05 02:15:00,131.065,131.105,131.045,131.085,269300000.0
2009-10-05 02:16:00,131.085,131.145,131.08,131.125,322100000.0
2009-10-05 02:17:00,131.125,131.135,131.12,131.135,124500000.0
2009-10-05 02:18:00,131.135,131.17,131.12,131.17,275900000.0
2009-10-05 02:19:00,131.17,131.205,131.165,131.165,288200000.0
2009-10-05 02:20:00,131.165,131.165,131.14,131.145,246100000.0
2009-10-05 02:21:00,131.15,131.175,131.135,131.14,244200000.0
2009-10-05 02:22:00,131.14,131.21,131.135,131.205,326200000.0
2009-10-05 02:23:00,131.205,131.21,131.165,131.17,239600000.0
2009-10-05 02:24:00,131.17,131.17,131.14,131.15,167800000.0
2009-10-05 02:25:00,131.15,131.195,131.125,131.125,339900000.0
2009-10-05 02:26:00,131.125,131.155,131.125,131.13,256100000.0
2009-10-05 02:27:00,131.13,131.18,131.13,131.18,217900000.0
2009-10-05 02:28:00,131.175,131.22,131.17,131.205,160300000.0
2009-10-05 02:29:00,131.205,131.215,131.19,131.195,104800000.0
2009-10-05 02:30:00,131.205,131.205,131.195,131.195,38500000.0
2009-10-05 02:31:00,131.21,131.25,131.21,131.245,224300000.0
2009-10-05 02:32:00,131.24,131.26,131.24,131.255,435200000.0
2009-10-05 02:33:00,131.255,131.32,131.245,131.31,391800000.0
2009-10-05 02:34:00,131.31,131.34,131.31,131.33,332600000.0
2009-10-05 02:35:00,131.33,131.37,131.31,131.36,494900000.0
2009-10-05 02:36:00,131.36,131.405,131.36,131.375,389300000.0
2009-10-05 02:37:00,131.375,131.38,131.285,131.285,465100000.0
2009-10-05 02:38:00,131.285,131.295,131.265,131.285,282900000.0
2009-10-05 02:39:00,131.28,131.31,131.275,131.28,216500000.0
2009-10-05 02:40:00,131.28,131.325,131.28,131.32,358600000.0
2009-10-05 02:41:00,131.32,131.335,131.295,131.32,363100000.0
2009-10-05 02:42:00,131.32,131.33,131.305,131.325,270800000.0
2009-10-05 02:43:00,131.325,131.33,131.31,131.31,263100000.0
2009-10-05 02:44:00,131.31,131.335,131.305,131.315,329400000.0
2009-10-05 02:45:00,131.315,131.33,131.305,131.31,144600000.0
2009-10-05 02:46:00,131.31,131.32,131.305,131.315,107900000.0
2009-10-05 02:47:00,131.315,131.32,131.305,131.31,158300000.0
2009-10-05 02:48:00,131.31,131.31,131.285,131.285,79800000.0
2009-10-05 02:49:00,131.285,131.285,131.245,131.255,238700000.0
2009-10-05 02:50:00,131.255,131.265,131.24,131.255,98500000.0
2009-10-05 02:51:00,131.255,131.255,131.235,131.245,116600000.0
2009-10-05 02:52:00,131.245,131.25,131.23,131.235,143800000.0
2009-10-05 02:53:00,131.235,131.255,131.225,131.235,290100000.0
2009-10-05 02:54:00,131.23,131.28,131.22,131.28,400100000.0
2009-10-05 02:55:00,131.295,131.345,131.29,131.345,475400000.0
2009-10-05 02:56:00,131.345,131.38,131.34,131.355,318800000.0
2009-10-05 02:57:00,131.36,131.375,131.33,131.33,311000000.0
2009-10-05 02:58:00,131.335,131.34,131.315,131.33,315400000.0
2009-10-05 02:59:00,131.335,131.355,131.33,131.35,276800000.0
2009-10-05 03:00:00,131.355,131.405,131.345,131.4,281400000.0
2009-10-05 03:01:00,131.395,131.415,131.395,131.4,167600000.0
2009-10-05 03:02:00,131.4,131.4,131.365,131.39,246400000.0
2009-10-05 03:03:00,131.39,131.465,131.385,131.45,523200000.0
2009-10-05 03:04:00,131.45,131.465,131.44,131.46,151400000.0
2009-10-05 03:05:00,131.455,131.53,131.455,131.525,588000000.0
2009-10-05 03:06:00,131.525,131.525,131.5,131.52,223900000.0
2009-10-05 03:07:00,131.525,131.555,131.515,131.53,322700000.0
2009-10-05 03:08:00,131.53,131.555,131.515,131.54,175200000.0
2009-10-05 03:09:00,131.54,131.62,131.54,131.59,232500000.0
2009-10-05 03:10:00,131.595,131.62,131.585,131.6,331700000.0
2009-10-05 03:11:00,131.6,131.615,131.59,131.6,253700000.0
2009-10-05 03:12:00,131.6,131.62,131.595,131.615,224600000.0
2009-10-05 03:13:00,131.615,131.625,131.61,131.625,141300000.0
2009-10-05 03:14:00,131.625,131.65,131.605,131.61,292750000.0
2009-10-05 03:15:00,131.61,131.61,131.555,131.565,258400000.0
2009-10-05 03:16:00,131.565,131.57,131.54,131.55,201900000.0
2009-10-05 03:17:00,131.55,131.56,131.51,131.525,172470000.0
2009-10-05 03:18:00,131.525,131.545,131.525,131.535,118300000.0
2009-10-05 03:19:00,131.535,131.54,131.515,131.515,182700000.0
2009-10-05 03:20:00,131.515,131.525,131.495,131.515,165200000.0
2009-10-05 03:21:00,131.505,131.515,131.48,131.49,198600000.0
2009-10-05 03:22:00,131.49,131.505,131.47,131.49,239900000.0
2009-10-05 03:23:00,131.5,131.505,131.48,131.485,257000000.0
2009-10-05 03:24:00,131.485,131.495,131.465,131.465,184100000.0
2009-10-05 03:25:00,131.465,131.48,131.465,131.48,83900000.0
2009-10-05 03:26:00,131.475,131.5,131.475,131.485,232500000.0
2009-10-05 03:27:00,131.485,131.52,131.485,131.5,240300000.0
2009-10-05 03:28:00,131.495,131.505,131.48,131.5,159400000.0
2009-10-05 03:29:00,131.49,131.56,131.49,131.555,204000000.0
2009-10-05 03:30:00,131.55,131.555,131.525,131.525,259100000.0
2009-10-05 03:31:00,131.525,131.535,131.515,131.515,231400000.0
2009-10-05 03:32:00,131.525,131.53,131.515,131.52,112700000.0
2009-10-05 03:33:00,131.52,131.52,131.485,131.5,293200000.0
2009-10-05 03:34:00,131.5,131.5,131.445,131.445,156500000.0
2009-10-05 03:35:00,131.445,131.465,131.44,131.445,302300000.0
2009-10-05 03:36:00,131.445,131.45,131.435,131.45,190400000.0
2009-10-05 03:37:00,131.45,131.455,131.44,131.45,234300000.0
2009-10-05 03:38:00,131.45,131.465,131.44,131.46,238400000.0
2009-10-05 03:39:00,131.46,131.465,131.445,131.445,146900000.0
2009-10-05 03:40:00,131.45,131.45,131.445,131.445,149500000.0
2009-10-05 03:41:00,131.445,131.445,131.405,131.41,256900000.0
2009-10-05 03:42:00,131.405,131.405,131.39,131.4,131100000.0
2009-10-05 03:43:00,131.395,131.42,131.395,131.405,183100000.0
2009-10-05 03:44:00,131.405,131.43,131.385,131.4,278400000.0
2009-10-05 03:45:00,131.405,131.405,131.365,131.39,258700000.0
2009-10-05 03:46:00,131.395,131.395,131.375,131.385,330400000.0
2009-10-05 03:47:00,131.39,131.42,131.385,131.405,337800000.0
2009-10-05 03:48:00,131.405,131.435,131.405,131.415,271400000.0
2009-10-05 03:49:00,131.415,131.415,131.405,131.415,88800000.0
2009-10-05 03:50:00,131.43,131.43,131.41,131.42,262700000.0
2009-10-05 03:51:00,131.42,131.43,131.42,131.43,169700000.0
2009-10-05 03:52:00,131.435,131.445,131.425,131.435,271000000.0
2009-10-05 03:53:00,131.435,131.465,131.425,131.46,271100000.0
2009-10-05 03:54:00,131.46,131.48,131.455,131.455,200700000.0
2009-10-05 03:55:00,131.455,131.51,131.445,131.51,320300000.0
2009-10-05 03:56:00,131.51,131.515,131.475,131.5,436400000.0
2009-10-05 03:57:00,131.5,131.525,131.49,131.52,209200000.0
2009-10-05 03:58:00,131.52,131.52,131.495,131.5,310700000.0
2009-10-05 03:59:00,131.495,131.5,131.485,131.5,255100000.0
2009-10-05 04:00:00,131.505,131.525,131.49,131.51,447800000.0
2009-10-05 04:01:00,131.51,131.51,131.485,131.49,357300000.0
2009-10-05 04:02:00,131.49,131.49,131.485,131.485,178500000.0
2009-10-05 04:03:00,131.485,131.49,131.475,131.485,363200000.0
2009-10-05 04:04:00,131.485,131.515,131.485,131.49,372000000.0
2009-10-05 04:05:00,131.49,131.49,131.475,131.48,237700000.0
2009-10-05 04:06:00,131.48,131.505,131.48,131.495,262600000.0
2009-10-05 04:07:00,131.495,131.495,131.475,131.48,167300000.0
2009-10-05 04:08:00,131.48,131.505,131.48,131.5,221600000.0
2009-10-05 04:09:00,131.505,131.515,131.505,131.515,187400000.0
2009-10-05 04:10:00,131.51,131.515,131.505,131.505,148200000.0
2009-10-05 04:11:00,131.505,131.505,131.46,131.46,409500000.0
2009-10-05 04:12:00,131.46,131.46,131.455,131.455,59000000.0
2009-10-05 04:13:00,131.455,131.455,131.4,131.42,329700000.0
2009-10-05 04:14:00,131.42,131.42,131.395,131.4,100300000.0
2009-10-05 04:15:00,131.405,131.405,131.4,131.4,247600000.0
2009-10-05 04:16:00,131.4,131.4,131.36,131.38,459200000.0
2009-10-05 04:17:00,131.38,131.395,131.38,131.38,234000000.0
2009-10-05 04:18:00,131.38,131.38,131.38,131.38,44000000.0
2009-10-05 04:19:00,131.38,131.39,131.38,131.385,171500000.0
2009-10-05 04:20:00,131.385,131.395,131.385,131.39,158500000.0
2009-10-05 04:21:00,131.39,131.405,131.365,131.38,301100000.0
2009-10-05 04:22:00,131.38,131.395,131.375,131.39,361800000.0
2009-10-05 04:23:00,131.39,131.415,131.39,131.415,189700000.0
2009-10-05 04:24:00,131.415,131.425,131.415,131.42,216400000.0
2009-10-05 04:25:00,131.42,131.42,131.37,131.38,300600000.0
2009-10-05 04:26:00,131.38,131.38,131.38,131.38,81800000.0
2009-10-05 04:27:00,131.38,131.38,131.38,131.38,63200000.0
2009-10-05 04:28:00,131.38,131.39,131.38,131.385,30000000.0
2009-10-05 04:29:00,131.385,131.4,131.38,131.395,212700000.0
2009-10-05 04:30:00,131.395,131.41,131.39,131.41,166000000.0
2009-10-05 04:31:00,131.41,131.41,131.395,131.405,163400000.0
2009-10-05 04:32:00,131.4,131.405,131.4,131.405,65800000.0
2009-10-05 04:33:00,131.405,131.42,131.405,131.415,231600000.0
2009-10-05 04:34:00,131.415,131.44,131.415,131.44,265300000.0
2009-10-05 04:35:00,131.44,131.475,131.44,131.46,434400000.0
2009-10-05 04:36:00,131.46,131.475,131.46,131.465,184200000.0
2009-10-05 04:37:00,131.465,131.485,131.465,131.47,136800000.0
2009-10-05 04:38:00,131.47,131.485,131.47,131.48,121500000.0
2009-10-05 04:39:00,131.48,131.485,131.45,131.45,240100000.0
2009-10-05 04:40:00,131.45,131.45,131.395,131.395,174700000.0
2009-10-05 04:41:00,131.395,131.42,131.395,131.4,232100000.0
2009-10-05 04:42:00,131.4,131.405,131.38,131.38,211900000.0
2009-10-05 04:43:00,131.38,131.4,131.375,131.4,164900000.0
2009-10-05 04:44:00,131.4,131.415,131.395,131.41,197200000.0
2009-10-05 04:45:00,131.41,131.42,131.4,131.41,61600000.0
2009-10-05 04:46:00,131.41,131.415,131.395,131.395,50200000.0
2009-10-05 04:47:00,131.395,131.405,131.38,131.38,171100000.0
2009-10-05 04:48:00,131.38,131.39,131.38,131.38,58600000.0
2009-10-05 04:49:00,131.38,131.385,131.375,131.38,187800000.0
2009-10-05 04:50:00,131.385,131.385,131.385,131.385,15200000.0
2009-10-05 04:51:00,131.385,131.395,131.385,131.39,175100000.0
2009-10-05 04:52:00,131.395,131.415,131.395,131.415,232000000.0
2009-10-05 04:53:00,131.415,131.425,131.415,131.425,98600000.0
2009-10-05 04:54:00,131.43,131.44,131.425,131.44,242300000.0
2009-10-05 04:55:00,131.44,131.46,131.435,131.45,181200000.0
2009-10-05 04:56:00,131.45,131.45,131.45,131.45,29600000.0
2009-10-05 04:57:00,131.455,131.48,131.455,131.475,296300000.0
2009-10-05 04:58:00,131.475,131.525,131.475,131.515,381100000.0
2009-10-05 04:59:00,131.515,131.52,131.475,131.475,463000000.0
2009-10-05 05:00:00,131.48,131.48,131.45,131.455,399500000.0
2009-10-05 05:01:00,131.455,131.465,131.435,131.445,372600000.0
2009-10-05 05:02:00,131.445,131.455,131.44,131.44,64500000.0
2009-10-05 05:03:00,131.44,131.45,131.425,131.445,320800000.0
2009-10-05 05:04:00,131.445,131.455,131.44,131.445,243900000.0
2009-10-05 05:05:00,131.445,131.465,131.435,131.435,218800000.0
2009-10-05 05:06:00,131.435,131.45,131.435,131.445,55600000.0
2009-10-05 05:07:00,131.445,131.465,131.445,131.45,186600000.0
2009-10-05 05:08:00,131.45,131.455,131.425,131.455,173300000.0
2009-10-05 05:09:00,131.455,131.455,131.435,131.435,122800000.0
2009-10-05 05:10:00,131.435,131.44,131.425,131.435,215300000.0
2009-10-05 05:11:00,131.435,131.48,131.415,131.475,290500000.0
2009-10-05 05:12:00,131.475,131.48,131.445,131.46,404800000.0
2009-10-05 05:13:00,131.455,131.455,131.445,131.445,439500000.0
2009-10-05 05:14:00,131.445,131.445,131.43,131.445,201400000.0
2009-10-05 05:15:00,131.445,131.475,131.445,131.46,194000000.0
2009-10-05 05:16:00,131.455,131.465,131.425,131.45,385600000.0
2009-10-05 05:17:00,131.45,131.46,131.445,131.45,263900000.0
2009-10-05 05:18:00,131.455,131.465,131.445,131.445,295200000.0
2009-10-05 05:19:00,131.445,131.445,131.43,131.445,232300000.0
2009-10-05 05:20:00,131.445,131.445,131.43,131.43,114500000.0
2009-10-05 05:21:00,131.43,131.43,131.42,131.42,140100000.0
2009-10-05 05:22:00,131.42,131.425,131.4,131.405,195500000.0
2009-10-05 05:23:00,131.405,131.425,131.405,131.425,138000000.0
2009-10-05 05:24:00,131.425,131.45,131.425,131.44,295500000.0
2009-10-05 05:25:00,131.44,131.475,131.435,131.465,266500000.0
2009-10-05 05:26:00,131.465,131.48,131.46,131.465,359800000.0
2009-10-05 05:27:00,131.465,131.47,131.46,131.47,157700000.0
2009-10-05 05:28:00,131.47,131.475,131.47,131.475,37200000.0
2009-10-05 05:29:00,131.475,131.52,131.47,131.515,410000000.0
2009-10-05 05:30:00,131.515,131.545,131.515,131.545,308399999.0
2009-10-05 05:31:00,131.56,131.565,131.515,131.515,304500000.0
2009-10-05 05:32:00,131.515,131.515,131.415,131.45,436000000.0
2009-10-05 05:33:00,131.445,131.455,131.445,131.45,195400000.0
2009-10-05 05:34:00,131.45,131.45,131.405,131.41,235400000.0
2009-10-05 05:35:00,131.41,131.415,131.405,131.405,141700000.0
2009-10-05 05:36:00,131.405,131.42,131.395,131.41,192400000.0
2009-10-05 05:37:00,131.41,131.48,131.405,131.475,152300000.0
2009-10-05 05:38:00,131.485,131.485,131.47,131.485,182500000.0
2009-10-05 05:39:00,131.475,131.485,131.445,131.445,268700000.0
2009-10-05 05:40:00,131.445,131.48,131.435,131.45,282700000.0
2009-10-05 05:41:00,131.445,131.48,131.425,131.48,313500000.0
2009-10-05 05:42:00,131.48,131.48,131.435,131.44,425700000.0
2009-10-05 05:43:00,131.45,131.45,131.42,131.42,124800000.0
2009-10-05 05:44:00,131.42,131.43,131.42,131.43,34400000.0
2009-10-05 05:45:00,131.43,131.44,131.43,131.44,113600000.0
2009-10-05 05:46:00,131.435,131.44,131.425,131.425,133700000.0
2009-10-05 05:47:00,131.425,131.445,131.425,131.44,89700000.0
2009-10-05 05:48:00,131.44,131.445,131.435,131.435,61100000.0
2009-10-05 05:49:00,131.435,131.435,131.41,131.42,220800000.0
2009-10-05 05:50:00,131.42,131.42,131.41,131.41,148600000.0
2009-10-05 05:51:00,131.415,131.415,131.41,131.415,34100000.0
2009-10-05 05:52:00,131.41,131.435,131.405,131.43,75100000.0
2009-10-05 05:53:00,131.435,131.435,131.4,131.4,47700000.0
2009-10-05 05:54:00,131.4,131.405,131.395,131.405,96900000.0
2009-10-05 05:55:00,131.405,131.42,131.4,131.405,157300000.0
2009-10-05 05:56:00,131.405,131.41,131.4,131.41,236800000.0
2009-10-05 05:57:00,131.405,131.42,131.405,131.42,49800000.0
2009-10-05 05:58:00,131.42,131.455,131.42,131.445,181600000.0
2009-10-05 05:59:00,131.445,131.455,131.425,131.445,211600000.0
2009-10-05 06:00:00,131.445,131.46,131.445,131.45,126800000.0
2009-10-05 06:01:00,131.45,131.465,131.435,131.465,127300000.0
2009-10-05 06:02:00,131.465,131.465,131.445,131.445,137400000.0
2009-10-05 06:03:00,131.445,131.445,131.415,131.42,153000000.0
2009-10-05 06:04:00,131.42,131.425,131.42,131.42,43200000.0
2009-10-05 06:05:00,131.42,131.425,131.415,131.415,189200000.0
2009-10-05 06:06:00,131.425,131.44,131.42,131.425,193700000.0
2009-10-05 06:07:00,131.425,131.425,131.395,131.395,109100000.0
2009-10-05 06:08:00,131.395,131.395,131.39,131.395,68800000.0
2009-10-05 06:09:00,131.395,131.395,131.37,131.375,143100000.0
2009-10-05 06:10:00,131.375,131.375,131.35,131.355,223300000.0
2009-10-05 06:11:00,131.355,131.37,131.33,131.335,170000000.0
2009-10-05 06:12:00,131.335,131.355,131.325,131.35,221200000.0
2009-10-05 06:13:00,131.35,131.35,131.33,131.33,200800000.0
2009-10-05 06:14:00,131.33,131.33,131.31,131.31,187800000.0
2009-10-05 06:15:00,131.315,131.34,131.31,131.34,352100000.0
2009-10-05 06:16:00,131.335,131.345,131.33,131.34,321500000.0
2009-10-05 06:17:00,131.34,131.34,131.305,131.315,321300000.0
2009-10-05 06:18:00,131.315,131.345,131.315,131.34,374100000.0
2009-10-05 06:19:00,131.34,131.355,131.33,131.345,393900000.0
2009-10-05 06:20:00,131.345,131.39,131.335,131.385,598800000.0
2009-10-05 06:21:00,131.375,131.375,131.345,131.355,263700000.0
2009-10-05 06:22:00,131.36,131.37,131.35,131.35,172600000.0
2009-10-05 06:23:00,131.35,131.36,131.33,131.33,151200000.0
2009-10-05 06:24:00,131.33,131.335,131.32,131.325,243000000.0
2009-10-05 06:25:00,131.325,131.345,131.325,131.335,294600000.0
2009-10-05 06:26:00,131.34,131.385,131.335,131.385,244800000.0
2009-10-05 06:27:00,131.385,131.385,131.37,131.37,155000000.0
2009-10-05 06:28:00,131.37,131.405,131.37,131.395,136200000.0
2009-10-05 06:29:00,131.395,131.4,131.385,131.395,88800000.0
2009-10-05 06:30:00,131.395,131.415,131.395,131.395,362400000.0
2009-10-05 06:31:00,131.4,131.405,131.395,131.395,59500000.0
2009-10-05 06:32:00,131.395,131.455,131.395,131.425,369900000.0
2009-10-05 06:33:00,131.425,131.43,131.395,131.415,205900000.0
2009-10-05 06:34:00,131.4,131.41,131.4,131.41,117100000.0
2009-10-05 06:35:00,131.405,131.415,131.385,131.41,329900000.0
2009-10-05 06:36:00,131.41,131.41,131.39,131.39,233400000.0
2009-10-05 06:37:00,131.39,131.405,131.385,131.385,256000000.0
2009-10-05 06:38:00,131.385,131.385,131.37,131.37,57700000.0
2009-10-05 06:39:00,131.37,131.375,131.36,131.36,255600000.0
2009-10-05 06:40:00,131.36,131.37,131.36,131.36,99400000.0
2009-10-05 06:41:00,131.36,131.37,131.36,131.365,150100000.0
2009-10-05 06:42:00,131.365,131.395,131.365,131.375,392800000.0
2009-10-05 06:43:00,131.375,131.385,131.37,131.37,284000000.0
2009-10-05 06:44:00,131.37,131.435,131.365,131.425,392200000.0
2009-10-05 06:45:00,131.425,131.43,131.415,131.425,315200000.0
2009-10-05 06:46:00,131.425,131.425,131.385,131.385,173100000.0
2009-10-05 06:47:00,131.39,131.41,131.385,131.41,263500000.0
2009-10-05 06:48:00,131.41,131.41,131.385,131.4,379900000.0
2009-10-05 06:49:00,131.4,131.43,131.395,131.43,221800000.0
2009-10-05 06:50:00,131.43,131.435,131.415,131.425,255200000.0
2009-10-05 06:51:00,131.425,131.425,131.4,131.4,172700000.0
2009-10-05 06:52:00,131.4,131.415,131.395,131.415,192900000.0
2009-10-05 06:53:00,131.415,131.415,131.375,131.375,240700000.0
2009-10-05 06:54:00,131.375,131.375,131.36,131.37,231100000.0
2009-10-05 06:55:00,131.37,131.37,131.36,131.36,64000000.0
2009-10-05 06:56:00,131.36,131.365,131.36,131.36,63000000.0
2009-10-05 06:57:00,131.36,131.365,131.335,131.34,394000000.0
2009-10-05 06:58:00,131.34,131.37,131.335,131.37,197800000.0
2009-10-05 06:59:00,131.37,131.375,131.345,131.35,172300000.0
2009-10-05 07:00:00,131.35,131.37,131.35,131.36,123200000.0
2009-10-05 07:01:00,131.36,131.38,131.355,131.355,380599999.0
2009-10-05 07:02:00,131.355,131.365,131.355,131.355,214800000.0
2009-10-05 07:03:00,131.36,131.36,131.355,131.355,48800000.0
2009-10-05 07:04:00,131.355,131.36,131.35,131.35,167300000.0
2009-10-05 07:05:00,131.345,131.345,131.315,131.32,276900000.0
2009-10-05 07:06:00,131.32,131.35,131.32,131.335,154000000.0
2009-10-05 07:07:00,131.335,131.34,131.325,131.34,382800000.0
2009-10-05 07:08:00,131.34,131.355,131.325,131.355,127900000.0
2009-10-05 07:09:00,131.355,131.37,131.355,131.37,93100000.0
2009-10-05 07:10:00,131.37,131.395,131.37,131.385,169400000.0
2009-10-05 07:11:00,131.385,131.405,131.375,131.375,295400000.0
2009-10-05 07:12:00,131.375,131.395,131.36,131.385,390800000.0
2009-10-05 07:13:00,131.385,131.415,131.385,131.395,260700000.0
2009-10-05 07:14:00,131.395,131.405,131.395,131.4,280500000.0
2009-10-05 07:15:00,131.4,131.405,131.385,131.385,266000000.0
2009-10-05 07:16:00,131.385,131.385,131.36,131.36,269800000.0
2009-10-05 07:17:00,131.36,131.36,131.315,131.335,396600000.0
2009-10-05 07:18:00,131.35,131.36,131.335,131.35,185100000.0
2009-10-05 07:19:00,131.35,131.365,131.345,131.355,482600000.0
2009-10-05 07:20:00,131.355,131.385,131.355,131.37,323200000.0
2009-10-05 07:21:00,131.37,131.385,131.355,131.38,221500000.0
2009-10-05 07:22:00,131.38,131.395,131.375,131.385,154900000.0
2009-10-05 07:23:00,131.385,131.39,131.355,131.36,127400000.0
2009-10-05 07:24:00,131.355,131.37,131.355,131.365,109100000.0
2009-10-05 07:25:00,131.37,131.37,131.35,131.355,120900000.0
2009-10-05 07:26:00,131.355,131.365,131.35,131.365,66000000.0
2009-10-05 07:27:00,131.365,131.385,131.365,131.385,98100000.0
2009-10-05 07:28:00,131.385,131.415,131.385,131.405,172600000.0
2009-10-05 07:29:00,131.4,131.415,131.39,131.415,150400000.0
2009-10-05 07:30:00,131.415,131.425,131.395,131.395,119500000.0
2009-10-05 07:31:00,131.395,131.4,131.385,131.395,167200000.0
2009-10-05 07:32:00,131.385,131.42,131.385,131.405,232400000.0
2009-10-05 07:33:00,131.41,131.42,131.4,131.4,218000000.0
2009-10-05 07:34:00,131.4,131.4,131.39,131.39,85100000.0
2009-10-05 07:35:00,131.39,131.39,131.37,131.37,250400000.0
2009-10-05 07:36:00,131.37,131.375,131.37,131.375,179200000.0
2009-10-05 07:37:00,131.375,131.385,131.375,131.385,120600000.0
2009-10-05 07:38:00,131.385,131.385,131.38,131.38,70600000.0
2009-10-05 07:39:00,131.38,131.415,131.37,131.415,149200000.0
2009-10-05 07:40:00,131.41,131.41,131.385,131.405,256600000.0
2009-10-05 07:41:00,131.405,131.425,131.4,131.415,261100000.0
2009-10-05 07:42:00,131.415,131.465,131.415,131.45,242600000.0
2009-10-05 07:43:00,131.45,131.46,131.445,131.445,116500000.0
2009-10-05 07:44:00,131.445,131.445,131.42,131.43,326000000.0
2009-10-05 07:45:00,131.43,131.47,131.41,131.47,261500000.0
2009-10-05 07:46:00,131.47,131.495,131.44,131.46,404600000.0
2009-10-05 07:47:00,131.46,131.47,131.455,131.465,180400000.0
2009-10-05 07:48:00,131.465,131.475,131.465,131.465,134800000.0
2009-10-05 07:49:00,131.47,131.5,131.47,131.495,130500000.0
2009-10-05 07:50:00,131.495,131.505,131.465,131.465,162100000.0
2009-10-05 07:51:00,131.465,131.485,131.46,131.465,248800000.0
2009-10-05 07:52:00,131.465,131.465,131.445,131.445,237500000.0
2009-10-05 07:53:00,131.445,131.465,131.445,131.465,171300000.0
2009-10-05 07:54:00,131.465,131.47,131.46,131.47,56800000.0
2009-10-05 07:55:00,131.465,131.525,131.465,131.52,238700000.0
2009-10-05 07:56:00,131.52,131.54,131.52,131.535,252200000.0
2009-10-05 07:57:00,131.535,131.54,131.535,131.535,159200000.0
2009-10-05 07:58:00,131.535,131.54,131.535,131.535,103100000.0
2009-10-05 07:59:00,131.535,131.545,131.515,131.535,283600000.0
2009-10-05 08:00:00,131.535,131.565,131.53,131.545,696700000.0
2009-10-05 08:01:00,131.555,131.6,131.55,131.56,559700000.0
2009-10-05 08:02:00,131.56,131.57,131.555,131.565,171800000.0
2009-10-05 08:03:00,131.565,131.565,131.505,131.505,515300000.0
2009-10-05 08:04:00,131.505,131.505,131.465,131.49,512800000.0
2009-10-05 08:05:00,131.485,131.505,131.465,131.465,237500000.0
2009-10-05 08:06:00,131.465,131.525,131.46,131.52,330000000.0
2009-10-05 08:07:00,131.52,131.585,131.515,131.57,451100000.0
2009-10-05 08:08:00,131.575,131.575,131.525,131.53,311100000.0
2009-10-05 08:09:00,131.53,131.565,131.53,131.555,297300000.0
2009-10-05 08:10:00,131.555,131.585,131.555,131.555,333000000.0
2009-10-05 08:11:00,131.555,131.58,131.55,131.56,250399999.0
2009-10-05 08:12:00,131.565,131.575,131.505,131.51,356500000.0
2009-10-05 08:13:00,131.51,131.555,131.51,131.545,432400001.0
2009-10-05 08:14:00,131.545,131.545,131.515,131.53,388800000.0
2009-10-05 08:15:00,131.53,131.535,131.525,131.525,74300000.0
2009-10-05 08:16:00,131.525,131.58,131.525,131.575,411600000.0
2009-10-05 08:17:00,131.575,131.58,131.52,131.555,180700000.0
2009-10-05 08:18:00,131.54,131.555,131.505,131.535,276100000.0
2009-10-05 08:19:00,131.535,131.575,131.525,131.57,517000000.0
2009-10-05 08:20:00,131.575,131.635,131.565,131.58,516200000.0
2009-10-05 08:21:00,131.58,131.65,131.57,131.615,473700000.0
2009-10-05 08:22:00,131.615,131.635,131.565,131.59,336800000.0
2009-10-05 08:23:00,131.59,131.59,131.485,131.485,392000000.0
2009-10-05 08:24:00,131.485,131.535,131.465,131.48,407000000.0
2009-10-05 08:25:00,131.48,131.48,131.44,131.47,404900000.0
2009-10-05 08:26:00,131.475,131.525,131.475,131.525,449800000.0
2009-10-05 08:27:00,131.525,131.525,131.495,131.505,519900000.0
2009-10-05 08:28:00,131.505,131.525,131.505,131.515,301000000.0
2009-10-05 08:29:00,131.515,131.545,131.515,131.545,241700000.0
2009-10-05 08:30:00,131.545,131.565,131.535,131.545,280400000.0
2009-10-05 08:31:00,131.545,131.595,131.545,131.57,555100001.0
2009-10-05 08:32:00,131.57,131.595,131.565,131.595,752700008.0
2009-10-05 08:33:00,131.595,131.595,131.51,131.51,760100001.0
2009-10-05 08:34:00,131.51,131.54,131.49,131.525,524800000.0
2009-10-05 08:35:00,131.53,131.585,131.53,131.585,475100000.0
2009-10-05 08:36:00,131.575,131.605,131.535,131.595,592499999.0
2009-10-05 08:37:00,131.595,131.595,131.545,131.55,205000000.0
2009-10-05 08:38:00,131.55,131.55,131.475,131.495,506699998.0
2009-10-05 08:39:00,131.495,131.5,131.48,131.48,271000000.0
2009-10-05 08:40:00,131.48,131.49,131.46,131.465,204200000.0
2009-10-05 08:41:00,131.465,131.485,131.465,131.48,256000001.0
2009-10-05 08:42:00,131.48,131.51,131.475,131.485,415600001.0
2009-10-05 08:43:00,131.485,131.505,131.475,131.475,364200000.0
2009-10-05 08:44:00,131.485,131.495,131.48,131.495,266299999.0
2009-10-05 08:45:00,131.495,131.51,131.49,131.505,428600000.0
2009-10-05 08:46:00,131.505,131.515,131.5,131.505,370200000.0
2009-10-05 08:47:00,131.505,131.51,131.46,131.465,384000000.0
2009-10-05 08:48:00,131.465,131.48,131.45,131.45,261499999.0
2009-10-05 08:49:00,131.45,131.46,131.45,131.45,258399999.0
2009-10-05 08:50:00,131.45,131.485,131.45,131.48,492600000.0
2009-10-05 08:51:00,131.475,131.485,131.445,131.445,303800000.0
2009-10-05 08:52:00,131.44,131.45,131.415,131.42,234700000.0
2009-10-05 08:53:00,131.425,131.445,131.425,131.425,297400000.0
2009-10-05 08:54:00,131.425,131.455,131.425,131.43,461600000.0
2009-10-05 08:55:00,131.43,131.435,131.415,131.42,339800000.0
2009-10-05 08:56:00,131.42,131.425,131.405,131.415,193600000.0
2009-10-05 08:57:00,131.42,131.435,131.42,131.435,276500000.0
2009-10-05 08:58:00,131.43,131.48,131.43,131.465,382500000.0
2009-10-05 08:59:00,131.475,131.51,131.465,131.51,374900000.0
2009-10-05 09:00:00,131.5,131.505,131.355,131.39,763600000.0
2009-10-05 09:01:00,131.39,131.415,131.36,131.395,792199999.0
2009-10-05 09:02:00,131.395,131.465,131.395,131.455,422800000.0
2009-10-05 09:03:00,131.455,131.465,131.395,131.405,307200000.0
2009-10-05 09:04:00,131.405,131.405,131.38,131.405,415600000.0
2009-10-05 09:05:00,131.405,131.425,131.355,131.355,483900001.0
2009-10-05 09:06:00,131.355,131.405,131.32,131.395,695200000.0
2009-10-05 09:07:00,131.4,131.41,131.36,131.39,403000000.0
2009-10-05 09:08:00,131.39,131.39,131.355,131.365,357300000.0
2009-10-05 09:09:00,131.37,131.395,131.355,131.395,409400000.0
2009-10-05 09:10:00,131.395,131.395,131.375,131.385,296600001.0
2009-10-05 09:11:00,131.38,131.39,131.365,131.39,329900000.0
2009-10-05 09:12:00,131.39,131.395,131.365,131.37,503600001.0
2009-10-05 09:13:00,131.375,131.39,131.37,131.375,268600000.0
2009-10-05 09:14:00,131.375,131.43,131.375,131.415,388000001.0
2009-10-05 09:15:00,131.415,131.43,131.405,131.43,741499997.0
2009-10-05 09:16:00,131.415,131.425,131.395,131.415,195100000.0
2009-10-05 09:17:00,131.425,131.43,131.37,131.43,427500000.0
2009-10-05 09:18:00,131.425,131.44,131.42,131.42,150700000.0
2009-10-05 09:19:00,131.42,131.42,131.375,131.385,493500000.0
2009-10-05 09:20:00,131.39,131.455,131.365,131.45,454300000.0
2009-10-05 09:21:00,131.445,131.455,131.43,131.435,521000001.0
2009-10-05 09:22:00,131.43,131.45,131.42,131.45,369700000.0
2009-10-05 09:23:00,131.45,131.455,131.42,131.435,303499998.0
2009-10-05 09:24:00,131.435,131.46,131.425,131.43,376300000.0
2009-10-05 09:25:00,131.425,131.455,131.405,131.455,371500001.0
2009-10-05 09:26:00,131.455,131.485,131.435,131.485,424800001.0
2009-10-05 09:27:00,131.485,131.52,131.445,131.485,516700001.0
2009-10-05 09:28:00,131.485,131.5,131.445,131.485,588899999.0
2009-10-05 09:29:00,131.485,131.495,131.47,131.47,159100000.0
2009-10-05 09:30:00,131.475,131.5,131.47,131.5,364800000.0
2009-10-05 09:31:00,131.5,131.54,131.485,131.54,491400001.0
2009-10-05 09:32:00,131.54,131.54,131.5,131.5,401100001.0
2009-10-05 09:33:00,131.505,131.51,131.43,131.445,356800000.0
2009-10-05 09:34:00,131.445,131.505,131.415,131.485,434400000.0
2009-10-05 09:35:00,131.495,131.495,131.43,131.47,241600000.0
2009-10-05 09:36:00,131.465,131.465,131.415,131.415,173200000.0
2009-10-05 09:37:00,131.41,131.445,131.41,131.445,483340000.0
2009-10-05 09:38:00,131.445,131.445,131.38,131.39,398100000.0
2009-10-05 09:39:00,131.39,131.435,131.39,131.43,239700000.0
2009-10-05 09:40:00,131.43,131.45,131.42,131.435,278900000.0
2009-10-05 09:41:00,131.435,131.435,131.405,131.415,348600000.0
2009-10-05 09:42:00,131.415,131.415,131.39,131.4,297000000.0
2009-10-05 09:43:00,131.4,131.4,131.37,131.385,315900000.0
2009-10-05 09:44:00,131.385,131.435,131.385,131.395,265100000.0
2009-10-05 09:45:00,131.395,131.425,131.385,131.415,633700000.0
2009-10-05 09:46:00,131.415,131.45,131.365,131.395,658000000.0
2009-10-05 09:47:00,131.395,131.445,131.355,131.42,477799999.0
2009-10-05 09:48:00,131.42,131.43,131.41,131.415,379700000.0
2009-10-05 09:49:00,131.42,131.42,131.39,131.39,235600000.0
2009-10-05 09:50:00,131.39,131.4,131.375,131.385,226900000.0
2009-10-05 09:51:00,131.385,131.435,131.38,131.435,306999999.0
2009-10-05 09:52:00,131.43,131.43,131.36,131.405,316199999.0
2009-10-05 09:53:00,131.405,131.405,131.33,131.34,388000000.0
2009-10-05 09:54:00,131.34,131.355,131.33,131.355,269500000.0
2009-10-05 09:55:00,131.35,131.37,131.345,131.36,336700000.0
2009-10-05 09:56:00,131.36,131.37,131.355,131.37,224100000.0
2009-10-05 09:57:00,131.365,131.37,131.365,131.37,231600000.0
2009-10-05 09:58:00,131.37,131.37,131.365,131.37,296100000.0
2009-10-05 09:59:00,131.375,131.375,131.355,131.36,214800000.0
2009-10-05 10:00:00,131.355,131.365,131.34,131.35,196400000.0
2009-10-05 10:01:00,131.35,131.35,131.275,131.275,415700000.0
2009-10-05 10:02:00,131.285,131.32,131.275,131.315,442000000.0
2009-10-05 10:03:00,131.315,131.365,131.305,131.35,739899998.0
2009-10-05 10:04:00,131.355,131.375,131.29,131.3,605000000.0
2009-10-05 10:05:00,131.3,131.35,131.3,131.315,891899999.0
2009-10-05 10:06:00,131.315,131.325,131.295,131.325,696599999.0
2009-10-05 10:07:00,131.325,131.415,131.305,131.415,523100000.0
2009-10-05 10:08:00,131.415,131.43,131.38,131.43,639300000.0
2009-10-05 10:09:00,131.425,131.465,131.425,131.445,438500000.0
2009-10-05 10:10:00,131.445,131.455,131.415,131.435,417500000.0
2009-10-05 10:11:00,131.435,131.45,131.385,131.41,569800000.0
2009-10-05 10:12:00,131.41,131.415,131.38,131.395,506100000.0
2009-10-05 10:13:00,131.395,131.405,131.38,131.38,194800000.0
2009-10-05 10:14:00,131.38,131.405,131.37,131.37,424800000.0
2009-10-05 10:15:00,131.375,131.375,131.355,131.355,324600000.0
2009-10-05 10:16:00,131.355,131.36,131.345,131.355,348199998.0
2009-10-05 10:17:00,131.355,131.38,131.355,131.365,275200000.0
2009-10-05 10:18:00,131.365,131.385,131.365,131.375,238000000.0
2009-10-05 10:19:00,131.375,131.385,131.355,131.365,247800000.0
2009-10-05 10:20:00,131.365,131.395,131.365,131.38,572900000.0
2009-10-05 10:21:00,131.385,131.395,131.375,131.39,112500000.0
2009-10-05 10:22:00,131.385,131.42,131.385,131.395,588599997.0
2009-10-05 10:23:00,131.395,131.415,131.36,131.36,320700000.0
2009-10-05 10:24:00,131.365,131.38,131.355,131.355,188400000.0
2009-10-05 10:25:00,131.355,131.395,131.355,131.395,563499999.0
2009-10-05 10:26:00,131.395,131.395,131.36,131.37,202700000.0
2009-10-05 10:27:00,131.365,131.38,131.35,131.38,474799999.0
2009-10-05 10:28:00,131.38,131.41,131.365,131.375,662900000.0
2009-10-05 10:29:00,131.375,131.385,131.37,131.37,354000000.0
2009-10-05 10:30:00,131.37,131.375,131.325,131.34,947900000.0
2009-10-05 10:31:00,131.34,131.35,131.335,131.34,355300000.0
2009-10-05 10:32:00,131.34,131.355,131.34,131.34,316100001.0
2009-10-05 10:33:00,131.34,131.365,131.34,131.35,430300000.0
2009-10-05 10:34:00,131.35,131.36,131.35,131.355,375100000.0
2009-10-05 10:35:00,131.355,131.37,131.355,131.36,321200001.0
2009-10-05 10:36:00,131.36,131.365,131.315,131.325,302700000.0
2009-10-05 10:37:00,131.325,131.35,131.32,131.335,301100000.0
2009-10-05 10:38:00,131.335,131.355,131.33,131.345,464100000.0
2009-10-05 10:39:00,131.345,131.345,131.305,131.335,409300000.0
2009-10-05 10:40:00,131.335,131.345,131.32,131.335,252500000.0
2009-10-05 10:41:00,131.335,131.345,131.32,131.34,473800001.0
2009-10-05 10:42:00,131.34,131.345,131.325,131.33,502000000.0
2009-10-05 10:43:00,131.33,131.33,131.3,131.305,483300000.0
2009-10-05 10:44:00,131.305,131.32,131.285,131.32,236100000.0
2009-10-05 10:45:00,131.32,131.33,131.305,131.305,323700000.0
2009-10-05 10:46:00,131.305,131.31,131.305,131.305,480099999.0
2009-10-05 10:47:00,131.305,131.33,131.305,131.32,366599999.0
2009-10-05 10:48:00,131.32,131.335,131.305,131.33,315899998.0
2009-10-05 10:49:00,131.325,131.35,131.32,131.35,280300000.0
2009-10-05 10:50:00,131.35,131.375,131.335,131.335,165300000.0
2009-10-05 10:51:00,131.335,131.34,131.305,131.32,355800000.0
2009-10-05 10:52:00,131.32,131.365,131.32,131.365,384499999.0
2009-10-05 10:53:00,131.355,131.38,131.345,131.37,426600000.0
2009-10-05 10:54:00,131.355,131.36,131.335,131.345,567300000.0
2009-10-05 10:55:00,131.345,131.36,131.345,131.35,283100000.0
2009-10-05 10:56:00,131.345,131.36,131.34,131.36,207700000.0
2009-10-05 10:57:00,131.36,131.36,131.335,131.355,242999999.0
2009-10-05 10:58:00,131.35,131.365,131.33,131.35,179000000.0
2009-10-05 10:59:00,131.35,131.35,131.335,131.345,238100000.0
2009-10-05 11:00:00,131.35,131.355,131.34,131.345,150400000.0
2009-10-05 11:01:00,131.36,131.38,131.35,131.35,383599999.0
2009-10-05 11:02:00,131.35,131.405,131.35,131.395,247100001.0
2009-10-05 11:03:00,131.395,131.44,131.395,131.42,350600000.0
2009-10-05 11:04:00,131.43,131.43,131.41,131.41,207100000.0
2009-10-05 11:05:00,131.405,131.42,131.4,131.405,259300000.0
2009-10-05 11:06:00,131.405,131.42,131.405,131.415,303900002.0
2009-10-05 11:07:00,131.415,131.425,131.395,131.4,285000000.0
2009-10-05 11:08:00,131.4,131.41,131.37,131.37,253500000.0
2009-10-05 11:09:00,131.37,131.395,131.36,131.375,327900000.0
2009-10-05 11:10:00,131.375,131.39,131.375,131.385,308600001.0
2009-10-05 11:11:00,131.385,131.39,131.365,131.365,158300000.0
2009-10-05 11:12:00,131.365,131.385,131.365,131.385,140700000.0
2009-10-05 11:13:00,131.39,131.4,131.385,131.395,190400000.0
2009-10-05 11:14:00,131.4,131.415,131.39,131.41,322600000.0
2009-10-05 11:15:00,131.41,131.43,131.41,131.425,303200000.0
2009-10-05 11:16:00,131.43,131.445,131.425,131.43,188100000.0
2009-10-05 11:17:00,131.435,131.48,131.435,131.47,626100001.0
2009-10-05 11:18:00,131.47,131.48,131.455,131.47,152300000.0
2009-10-05 11:19:00,131.47,131.47,131.455,131.465,464999999.0
2009-10-05 11:20:00,131.465,131.47,131.455,131.46,429600000.0
2009-10-05 11:21:00,131.455,131.475,131.445,131.445,400800000.0
2009-10-05 11:22:00,131.445,131.45,131.435,131.44,282500000.0
2009-10-05 11:23:00,131.44,131.445,131.415,131.415,203300000.0
2009-10-05 11:24:00,131.425,131.445,131.425,131.435,378200000.0
2009-10-05 11:25:00,131.435,131.45,131.41,131.425,334500000.0
2009-10-05 11:26:00,131.425,131.425,131.41,131.415,188800000.0
2009-10-05 11:27:00,131.415,131.425,131.415,131.415,133400000.0
2009-10-05 11:28:00,131.415,131.42,131.385,131.395,445100000.0
2009-10-05 11:29:00,131.395,131.42,131.385,131.395,526299997.0
2009-10-05 11:30:00,131.395,131.395,131.375,131.38,448100000.0
2009-10-05 11:31:00,131.385,131.415,131.385,131.4,441899999.0
2009-10-05 11:32:00,131.42,131.425,131.395,131.41,435000000.0
2009-10-05 11:33:00,131.405,131.46,131.405,131.46,477600000.0
2009-10-05 11:34:00,131.46,131.51,131.46,131.505,383600000.0
2009-10-05 11:35:00,131.5,131.5,131.475,131.5,455200000.0
2009-10-05 11:36:00,131.5,131.5,131.475,131.485,603000000.0
2009-10-05 11:37:00,131.485,131.5,131.48,131.49,388400000.0
2009-10-05 11:38:00,131.5,131.545,131.485,131.535,327600000.0
2009-10-05 11:39:00,131.53,131.555,131.515,131.555,368300000.0
2009-10-05 11:40:00,131.555,131.575,131.545,131.575,235600000.0
2009-10-05 11:41:00,131.57,131.58,131.56,131.575,448500000.0
2009-10-05 11:42:00,131.575,131.575,131.545,131.55,46600000.0
2009-10-05 11:43:00,131.545,131.545,131.525,131.525,263100000.0
2009-10-05 11:44:00,131.525,131.535,131.505,131.525,441900000.0
2009-10-05 11:45:00,131.525,131.525,131.505,131.52,133200000.0
2009-10-05 11:46:00,131.52,131.52,131.455,131.455,333800000.0
2009-10-05 11:47:00,131.455,131.465,131.43,131.435,278200001.0
2009-10-05 11:48:00,131.435,131.445,131.43,131.445,192300000.0
2009-10-05 11:49:00,131.445,131.455,131.44,131.455,289600000.0
2009-10-05 11:50:00,131.455,131.455,131.42,131.42,125700000.0
2009-10-05 11:51:00,131.42,131.42,131.4,131.41,280800000.0
2009-10-05 11:52:00,131.41,131.42,131.4,131.415,351600001.0
2009-10-05 11:53:00,131.415,131.46,131.415,131.435,258800001.0
2009-10-05 11:54:00,131.44,131.445,131.43,131.435,177500000.0
2009-10-05 11:55:00,131.435,131.435,131.4,131.405,652400001.0
2009-10-05 11:56:00,131.405,131.445,131.405,131.425,571100000.0
2009-10-05 11:57:00,131.435,131.455,131.425,131.435,270000000.0
2009-10-05 11:58:00,131.445,131.445,131.425,131.435,122800000.0
2009-10-05 11:59:00,131.435,131.445,131.425,131.445,171800000.0
2009-10-05 12:00:00,131.445,131.455,131.44,131.445,225900000.0
2009-10-05 12:01:00,131.445,131.45,131.44,131.445,139800000.0
2009-10-05 12:02:00,131.435,131.445,131.425,131.44,122000000.0
2009-10-05 12:03:00,131.445,131.445,131.405,131.41,208300000.0
2009-10-05 12:04:00,131.41,131.45,131.41,131.45,220400000.0
2009-10-05 12:05:00,131.45,131.465,131.4,131.4,267600000.0
2009-10-05 12:06:00,131.4,131.41,131.385,131.395,425700000.0
2009-10-05 12:07:00,131.395,131.405,131.385,131.395,545500001.0
2009-10-05 12:08:00,131.395,131.425,131.395,131.415,247600000.0
2009-10-05 12:09:00,131.415,131.435,131.41,131.425,166900000.0
2009-10-05 12:10:00,131.425,131.435,131.415,131.435,97600000.0
2009-10-05 12:11:00,131.435,131.445,131.42,131.42,129200000.0
2009-10-05 12:12:00,131.42,131.435,131.415,131.435,180100000.0
2009-10-05 12:13:00,131.44,131.455,131.435,131.435,241400000.0
2009-10-05 12:14:00,131.435,131.485,131.435,131.485,340600000.0
2009-10-05 12:15:00,131.485,131.525,131.435,131.44,1026299996.0
2009-10-05 12:16:00,131.44,131.465,131.44,131.44,491900000.0
2009-10-05 12:17:00,131.445,131.485,131.445,131.475,514400000.0
2009-10-05 12:18:00,131.475,131.475,131.45,131.45,185700000.0
2009-10-05 12:19:00,131.455,131.475,131.45,131.465,354600000.0
2009-10-05 12:20:00,131.46,131.46,131.44,131.445,249300000.0
2009-10-05 12:21:00,131.45,131.46,131.44,131.45,432399999.0
2009-10-05 12:22:00,131.45,131.47,131.45,131.46,470100000.0
2009-10-05 12:23:00,131.46,131.485,131.46,131.47,247000001.0
2009-10-05 12:24:00,131.48,131.53,131.47,131.51,489000000.0
2009-10-05 12:25:00,131.5,131.575,131.5,131.56,452000000.0
2009-10-05 12:26:00,131.56,131.58,131.555,131.575,312600000.0
2009-10-05 12:27:00,131.575,131.585,131.535,131.56,276700000.0
2009-10-05 12:28:00,131.56,131.56,131.49,131.505,399700000.0
2009-10-05 12:29:00,131.505,131.505,131.47,131.495,446200000.0
2009-10-05 12:30:00,131.495,131.53,131.495,131.525,480800000.0
2009-10-05 12:31:00,131.53,131.555,131.515,131.55,458899999.0
2009-10-05 12:32:00,131.55,131.57,131.55,131.565,390000000.0
2009-10-05 12:33:00,131.565,131.58,131.56,131.56,234300000.0
2009-10-05 12:34:00,131.56,131.56,131.535,131.535,218200000.0
2009-10-05 12:35:00,131.535,131.535,131.5,131.525,383200000.0
2009-10-05 12:36:00,131.525,131.545,131.515,131.52,395100000.0
2009-10-05 12:37:00,131.525,131.535,131.52,131.53,541099999.0
2009-10-05 12:38:00,131.535,131.54,131.525,131.525,199300000.0
2009-10-05 12:39:00,131.525,131.53,131.51,131.515,259300000.0
2009-10-05 12:40:00,131.525,131.53,131.515,131.525,68200000.0
2009-10-05 12:41:00,131.52,131.535,131.52,131.525,180000000.0
2009-10-05 12:42:00,131.525,131.525,131.515,131.525,364100000.0
2009-10-05 12:43:00,131.525,131.545,131.52,131.53,226600000.0
2009-10-05 12:44:00,131.53,131.56,131.525,131.56,279800000.0
2009-10-05 12:45:00,131.56,131.565,131.545,131.545,289200000.0
2009-10-05 12:46:00,131.55,131.565,131.55,131.565,131700000.0
2009-10-05 12:47:00,131.565,131.585,131.565,131.575,270500000.0
2009-10-05 12:48:00,131.575,131.59,131.535,131.585,367600000.0
2009-10-05 12:49:00,131.59,131.61,131.575,131.605,302699999.0
2009-10-05 12:50:00,131.605,131.605,131.58,131.585,336500000.0
2009-10-05 12:51:00,131.585,131.59,131.575,131.59,291500000.0
2009-10-05 12:52:00,131.58,131.58,131.545,131.545,565800000.0
2009-10-05 12:53:00,131.545,131.555,131.535,131.55,364900000.0
2009-10-05 12:54:00,131.55,131.555,131.54,131.545,372500000.0
2009-10-05 12:55:00,131.545,131.55,131.535,131.535,252500000.0
2009-10-05 12:56:00,131.535,131.545,131.535,131.535,186000000.0
2009-10-05 12:57:00,131.535,131.535,131.525,131.53,411499999.0
2009-10-05 12:58:00,131.53,131.545,131.525,131.54,242100000.0
2009-10-05 12:59:00,131.54,131.58,131.54,131.555,471200000.0
2009-10-05 13:00:00,131.56,131.58,131.555,131.58,360200000.0
2009-10-05 13:01:00,131.58,131.59,131.545,131.545,173600000.0
2009-10-05 13:02:00,131.545,131.55,131.515,131.54,402400001.0
2009-10-05 13:03:00,131.54,131.545,131.535,131.545,262900000.0
2009-10-05 13:04:00,131.545,131.55,131.535,131.535,189400000.0
2009-10-05 13:05:00,131.535,131.55,131.525,131.545,248000000.0
2009-10-05 13:06:00,131.545,131.56,131.545,131.555,339700000.0
2009-10-05 13:07:00,131.555,131.555,131.535,131.555,333900000.0
2009-10-05 13:08:00,131.555,131.555,131.545,131.55,135200000.0
2009-10-05 13:09:00,131.55,131.555,131.545,131.555,34200000.0
2009-10-05 13:10:00,131.555,131.555,131.545,131.545,21600000.0
2009-10-05 13:11:00,131.545,131.545,131.525,131.53,152300000.0
2009-10-05 13:12:00,131.535,131.54,131.525,131.525,83900000.0
2009-10-05 13:13:00,131.525,131.53,131.51,131.525,134000000.0
2009-10-05 13:14:00,131.525,131.53,131.525,131.53,35600000.0
2009-10-05 13:15:00,131.53,131.54,131.515,131.515,228500000.0
2009-10-05 13:16:00,131.515,131.525,131.495,131.505,390699999.0
2009-10-05 13:17:00,131.505,131.505,131.435,131.435,537300000.0
2009-10-05 13:18:00,131.435,131.445,131.405,131.43,572400000.0
2009-10-05 13:19:00,131.43,131.445,131.43,131.44,207000000.0
2009-10-05 13:20:00,131.445,131.475,131.44,131.47,348100000.0
2009-10-05 13:21:00,131.47,131.475,131.445,131.445,220599999.0
2009-10-05 13:22:00,131.45,131.45,131.425,131.425,311100000.0
2009-10-05 13:23:00,131.425,131.465,131.42,131.465,346600001.0
2009-10-05 13:24:00,131.46,131.46,131.44,131.455,153600000.0
2009-10-05 13:25:00,131.455,131.48,131.44,131.445,294000001.0
2009-10-05 13:26:00,131.445,131.445,131.42,131.435,255000001.0
2009-10-05 13:27:00,131.435,131.435,131.42,131.43,157200000.0
2009-10-05 13:28:00,131.435,131.445,131.385,131.405,368600000.0
2009-10-05 13:29:00,131.405,131.415,131.395,131.415,322600000.0
2009-10-05 13:30:00,131.415,131.43,131.41,131.415,201800000.0
2009-10-05 13:31:00,131.41,131.41,131.39,131.405,228900000.0
2009-10-05 13:32:00,131.405,131.41,131.405,131.405,91300000.0
2009-10-05 13:33:00,131.405,131.415,131.4,131.405,337400000.0
2009-10-05 13:34:00,131.4,131.41,131.395,131.395,329800000.0
2009-10-05 13:35:00,131.4,131.42,131.39,131.41,379100001.0
2009-10-05 13:36:00,131.41,131.435,131.405,131.435,286700000.0
2009-10-05 13:37:00,131.435,131.435,131.395,131.41,237300001.0
2009-10-05 13:38:00,131.41,131.42,131.41,131.41,77100000.0
2009-10-05 13:39:00,131.41,131.43,131.41,131.41,136500000.0
2009-10-05 13:40:00,131.41,131.44,131.41,131.435,189100000.0
2009-10-05 13:41:00,131.435,131.455,131.435,131.445,287000000.0
2009-10-05 13:42:00,131.45,131.475,131.45,131.475,196600000.0
2009-10-05 13:43:00,131.475,131.48,131.47,131.475,386100000.0
2009-10-05 13:44:00,131.475,131.485,131.475,131.475,167800000.0
2009-10-05 13:45:00,131.475,131.5,131.475,131.49,318100000.0
2009-10-05 13:46:00,131.49,131.5,131.48,131.48,355800001.0
2009-10-05 13:47:00,131.48,131.505,131.48,131.495,223500000.0
2009-10-05 13:48:00,131.495,131.5,131.49,131.495,187100000.0
2009-10-05 13:49:00,131.495,131.5,131.485,131.485,167000000.0
2009-10-05 13:50:00,131.485,131.52,131.455,131.455,275000000.0
2009-10-05 13:51:00,131.455,131.495,131.455,131.49,351100001.0
2009-10-05 13:52:00,131.49,131.49,131.475,131.475,135600000.0
2009-10-05 13:53:00,131.47,131.475,131.445,131.46,145000000.0
2009-10-05 13:54:00,131.45,131.465,131.45,131.45,142100000.0
2009-10-05 13:55:00,131.45,131.45,131.395,131.405,392100000.0
2009-10-05 13:56:00,131.405,131.42,131.4,131.415,295300000.0
2009-10-05 13:57:00,131.415,131.435,131.4,131.4,127500000.0
2009-10-05 13:58:00,131.4,131.415,131.385,131.415,240300000.0
2009-10-05 13:59:00,131.415,131.415,131.375,131.38,200200000.0
2009-10-05 14:00:00,131.385,131.39,131.365,131.375,532000000.0
2009-10-05 14:01:00,131.375,131.39,131.365,131.39,638800000.0
2009-10-05 14:02:00,131.375,131.38,131.35,131.36,352400000.0
2009-10-05 14:03:00,131.36,131.39,131.355,131.39,250300000.0
2009-10-05 14:04:00,131.39,131.43,131.39,131.425,455200000.0
2009-10-05 14:05:00,131.42,131.43,131.385,131.39,374200000.0
2009-10-05 14:06:00,131.385,131.405,131.38,131.39,465800000.0
2009-10-05 14:07:00,131.39,131.39,131.375,131.385,248600000.0
2009-10-05 14:08:00,131.385,131.385,131.375,131.385,140800000.0
2009-10-05 14:09:00,131.385,131.41,131.38,131.405,448000000.0
2009-10-05 14:10:00,131.405,131.41,131.39,131.395,471000000.0
2009-10-05 14:11:00,131.4,131.415,131.395,131.405,365900000.0
2009-10-05 14:12:00,131.405,131.405,131.38,131.38,149600000.0
2009-10-05 14:13:00,131.38,131.395,131.355,131.365,397100000.0
2009-10-05 14:14:00,131.365,131.44,131.36,131.44,416799999.0
2009-10-05 14:15:00,131.44,131.445,131.395,131.4,462700000.0
2009-10-05 14:16:00,131.4,131.4,131.385,131.385,597200000.0
2009-10-05 14:17:00,131.385,131.395,131.38,131.385,415500000.0
2009-10-05 14:18:00,131.385,131.415,131.385,131.39,576900001.0
2009-10-05 14:19:00,131.39,131.4,131.355,131.355,459500000.0
2009-10-05 14:20:00,131.355,131.355,131.285,131.295,297600000.0
2009-10-05 14:21:00,131.295,131.31,131.265,131.305,293900000.0
2009-10-05 14:22:00,131.305,131.325,131.3,131.3,499300000.0
2009-10-05 14:23:00,131.305,131.33,131.305,131.32,436499999.0
2009-10-05 14:24:00,131.32,131.355,131.305,131.345,726100000.0
2009-10-05 14:25:00,131.335,131.335,131.275,131.285,405000000.0
2009-10-05 14:26:00,131.285,131.295,131.28,131.285,385699999.0
2009-10-05 14:27:00,131.285,131.285,131.255,131.265,201400000.0
2009-10-05 14:28:00,131.265,131.27,131.255,131.265,341900000.0
2009-10-05 14:29:00,131.265,131.295,131.26,131.285,419000000.0
2009-10-05 14:30:00,131.285,131.285,131.265,131.28,350900000.0
2009-10-05 14:31:00,131.28,131.285,131.265,131.28,355300000.0
2009-10-05 14:32:00,131.28,131.29,131.265,131.275,539500000.0
2009-10-05 14:33:00,131.275,131.3,131.27,131.295,428400001.0
2009-10-05 14:34:00,131.295,131.305,131.27,131.295,192000000.0
2009-10-05 14:35:00,131.295,131.3,131.275,131.295,166100000.0
2009-10-05 14:36:00,131.285,131.29,131.285,131.285,313000003.0
2009-10-05 14:37:00,131.285,131.295,131.275,131.29,249600000.0
2009-10-05 14:38:00,131.29,131.3,131.285,131.3,216600000.0
2009-10-05 14:39:00,131.295,131.325,131.285,131.305,262500000.0
2009-10-05 14:40:00,131.305,131.315,131.29,131.305,429400000.0
2009-10-05 14:41:00,131.31,131.31,131.285,131.3,231800000.0
2009-10-05 14:42:00,131.3,131.315,131.3,131.305,364600000.0
2009-10-05 14:43:00,131.305,131.31,131.28,131.285,322400000.0
2009-10-05 14:44:00,131.285,131.315,131.275,131.315,109400000.0
2009-10-05 14:45:00,131.315,131.315,131.295,131.295,195400000.0
2009-10-05 14:46:00,131.295,131.295,131.25,131.255,314300000.0
2009-10-05 14:47:00,131.255,131.265,131.24,131.255,245700000.0
2009-10-05 14:48:00,131.265,131.285,131.245,131.27,160499999.0
2009-10-05 14:49:00,131.26,131.275,131.24,131.24,316900000.0
2009-10-05 14:50:00,131.23,131.245,131.205,131.225,658200000.0
2009-10-05 14:51:00,131.22,131.23,131.165,131.175,498300000.0
2009-10-05 14:52:00,131.17,131.195,131.17,131.19,275400000.0
2009-10-05 14:53:00,131.195,131.21,131.175,131.175,402700000.0
2009-10-05 14:54:00,131.175,131.185,131.155,131.155,239300000.0
2009-10-05 14:55:00,131.155,131.155,131.13,131.14,240600000.0
2009-10-05 14:56:00,131.14,131.175,131.12,131.155,464600000.0
2009-10-05 14:57:00,131.155,131.165,131.135,131.145,415999999.0
2009-10-05 14:58:00,131.145,131.205,131.145,131.195,682599993.0
2009-10-05 14:59:00,131.195,131.21,131.185,131.195,440800000.0
2009-10-05 15:00:00,131.195,131.2,131.185,131.19,199900000.0
2009-10-05 15:01:00,131.19,131.19,131.15,131.15,101800000.0
2009-10-05 15:02:00,131.155,131.155,131.11,131.145,368700000.0
2009-10-05 15:03:00,131.145,131.165,131.13,131.165,388400000.0
2009-10-05 15:04:00,131.165,131.195,131.155,131.185,476000000.0
2009-10-05 15:05:00,131.195,131.21,131.18,131.185,519400001.0
2009-10-05 15:06:00,131.185,131.205,131.175,131.2,534000000.0
2009-10-05 15:07:00,131.2,131.205,131.15,131.165,426300001.0
2009-10-05 15:08:00,131.165,131.17,131.15,131.15,143800000.0
2009-10-05 15:09:00,131.15,131.15,131.1,131.115,278400000.0
2009-10-05 15:10:00,131.11,131.16,131.095,131.145,624600001.0
2009-10-05 15:11:00,131.145,131.16,131.135,131.16,257100000.0
2009-10-05 15:12:00,131.16,131.17,131.13,131.13,269800000.0
2009-10-05 15:13:00,131.13,131.145,131.1,131.115,398900001.0
2009-10-05 15:14:00,131.115,131.125,131.1,131.125,297100000.0
2009-10-05 15:15:00,131.125,131.145,131.105,131.125,270600000.0
2009-10-05 15:16:00,131.125,131.135,131.115,131.135,166100000.0
2009-10-05 15:17:00,131.135,131.15,131.125,131.145,302300000.0
2009-10-05 15:18:00,131.145,131.165,131.145,131.15,102800000.0
2009-10-05 15:19:00,131.155,131.18,131.15,131.18,250400000.0
2009-10-05 15:20:00,131.17,131.185,131.165,131.185,386499997.0
2009-10-05 15:21:00,131.185,131.205,131.18,131.2,143100000.0
2009-10-05 15:22:00,131.195,131.205,131.195,131.205,347000000.0
2009-10-05 15:23:00,131.2,131.22,131.195,131.215,301100000.0
2009-10-05 15:24:00,131.215,131.225,131.2,131.22,513800000.0
2009-10-05 15:25:00,131.215,131.225,131.2,131.22,381400000.0
2009-10-05 15:26:00,131.22,131.235,131.215,131.215,358200001.0
2009-10-05 15:27:00,131.215,131.235,131.205,131.205,370500001.0
2009-10-05 15:28:00,131.205,131.205,131.135,131.135,321800000.0
2009-10-05 15:29:00,131.135,131.145,131.105,131.14,528300000.0
2009-10-05 15:30:00,131.14,131.14,131.1,131.12,333300000.0
2009-10-05 15:31:00,131.12,131.145,131.09,131.09,415600000.0
2009-10-05 15:32:00,131.09,131.105,131.075,131.095,549400000.0
2009-10-05 15:33:00,131.095,131.11,131.07,131.09,417700000.0
2009-10-05 15:34:00,131.09,131.115,131.075,131.105,280900000.0
2009-10-05 15:35:00,131.105,131.12,130.995,131.035,595500000.0
2009-10-05 15:36:00,131.035,131.04,131.0,131.005,539100000.0
2009-10-05 15:37:00,131.005,131.02,130.995,131.02,581500000.0
2009-10-05 15:38:00,131.015,131.035,130.995,131.025,547800000.0
2009-10-05 15:39:00,131.02,131.055,130.985,131.025,602200000.0
2009-10-05 15:40:00,131.025,131.065,130.99,131.065,1008040001.0
2009-10-05 15:41:00,131.065,131.1,131.055,131.07,605900000.0
2009-10-05 15:42:00,131.07,131.11,131.065,131.095,639100003.0
2009-10-05 15:43:00,131.09,131.15,131.085,131.12,794300001.0
2009-10-05 15:44:00,131.12,131.135,131.08,131.09,647400000.0
2009-10-05 15:45:00,131.09,131.09,131.055,131.07,341400000.0
2009-10-05 15:46:00,131.075,131.115,131.05,131.055,501300000.0
2009-10-05 15:47:00,131.055,131.055,130.96,130.98,647700000.0
2009-10-05 15:48:00,130.98,130.995,130.91,130.915,650900000.0
2009-10-05 15:49:00,130.915,130.975,130.915,130.955,889700000.0
2009-10-05 15:50:00,130.955,130.975,130.945,130.975,487300000.0
2009-10-05 15:51:00,130.98,130.985,130.92,130.93,568100001.0
2009-10-05 15:52:00,130.93,130.945,130.91,130.91,737300002.0
2009-10-05 15:53:00,130.91,130.92,130.895,130.905,337100000.0
2009-10-05 15:54:00,130.905,130.955,130.905,130.955,524700001.0
2009-10-05 15:55:00,130.955,130.985,130.95,130.97,596800000.0
2009-10-05 15:56:00,130.97,130.995,130.955,130.955,651000001.0
2009-10-05 15:57:00,130.955,130.975,130.945,130.965,607500000.0
2009-10-05 15:58:00,130.965,130.975,130.955,130.96,579200002.0
2009-10-05 15:59:00,130.965,131.01,130.96,131.0,715399999.0
2009-10-05 16:00:00,131.005,131.09,130.98,130.995,679199999.0
2009-10-05 16:01:00,131.0,131.085,130.995,131.07,529999999.0
2009-10-05 16:02:00,131.065,131.07,130.995,131.005,472400000.0
2009-10-05 16:03:00,131.015,131.1,131.015,131.1,394900000.0
2009-10-05 16:04:00,131.105,131.11,131.045,131.06,636900001.0
2009-10-05 16:05:00,131.055,131.105,131.04,131.085,457599998.0
2009-10-05 16:06:00,131.08,131.08,131.015,131.03,335200000.0
2009-10-05 16:07:00,131.025,131.075,131.0,131.005,193100000.0
2009-10-05 16:08:00,131.01,131.02,130.97,130.98,234800000.0
2009-10-05 16:09:00,130.98,130.995,130.925,130.975,308000000.0
2009-10-05 16:10:00,130.975,131.015,130.975,131.015,171800000.0
2009-10-05 16:11:00,131.015,131.03,130.97,131.015,212000000.0
2009-10-05 16:12:00,131.015,131.04,131.015,131.015,233100000.0
2009-10-05 16:13:00,131.015,131.015,130.965,130.995,353500000.0
2009-10-05 16:14:00,130.995,131.035,130.985,130.995,401800000.0
2009-10-05 16:15:00,130.995,131.03,130.985,131.0,340700000.0
2009-10-05 16:16:00,131.005,131.02,130.955,130.97,204000000.0
2009-10-05 16:17:00,130.97,131.04,130.97,131.04,157100000.0
2009-10-05 16:18:00,131.03,131.04,130.985,131.035,334600001.0
2009-10-05 16:19:00,131.035,131.04,131.015,131.025,271400000.0
2009-10-05 16:20:00,131.025,131.05,131.0,131.01,350400000.0
2009-10-05 16:21:00,131.015,131.025,130.97,130.97,388600000.0
2009-10-05 16:22:00,130.97,130.975,130.925,130.925,339300000.0
2009-10-05 16:23:00,130.925,130.955,130.92,130.945,622399999.0
2009-10-05 16:24:00,130.945,131.01,130.94,130.975,337300000.0
2009-10-05 16:25:00,130.97,131.03,130.965,131.02,329000000.0
2009-10-05 16:26:00,131.02,131.03,130.985,130.99,264000000.0
2009-10-05 16:27:00,130.995,130.995,130.945,130.955,326000000.0
2009-10-05 16:28:00,130.96,130.995,130.96,130.98,312500000.0
2009-10-05 16:29:00,130.985,131.03,130.985,131.02,203700000.0
2009-10-05 16:30:00,131.03,131.03,130.985,130.99,257499999.0
2009-10-05 16:31:00,130.99,131.03,130.99,131.025,259100000.0
2009-10-05 16:32:00,131.03,131.03,130.97,130.97,302500000.0
2009-10-05 16:33:00,130.97,130.98,130.96,130.97,246200000.0
2009-10-05 16:34:00,130.97,130.97,130.93,130.93,146500000.0
2009-10-05 16:35:00,130.925,130.935,130.9,130.905,544600000.0
2009-10-05 16:36:00,130.905,130.92,130.905,130.91,464400001.0
2009-10-05 16:37:00,130.91,130.945,130.9,130.925,482099999.0
2009-10-05 16:38:00,130.925,130.95,130.925,130.93,527300000.0
2009-10-05 16:39:00,130.93,130.97,130.93,130.95,391200001.0
2009-10-05 16:40:00,130.95,130.955,130.935,130.945,248900000.0
2009-10-05 16:41:00,130.95,130.95,130.935,130.935,199600000.0
2009-10-05 16:42:00,130.94,130.945,130.91,130.93,249400000.0
2009-10-05 16:43:00,130.93,130.94,130.91,130.935,679400000.0
2009-10-05 16:44:00,130.935,130.935,130.91,130.925,486199999.0
2009-10-05 16:45:00,130.925,130.945,130.91,130.91,550299999.0
2009-10-05 16:46:00,130.91,130.935,130.895,130.91,445800000.0
2009-10-05 16:47:00,130.91,130.93,130.9,130.9,285000000.0
2009-10-05 16:48:00,130.905,130.92,130.9,130.915,605399999.0
2009-10-05 16:49:00,130.915,130.92,130.88,130.88,406200000.0
2009-10-05 16:50:00,130.88,130.9,130.88,130.895,392100000.0
2009-10-05 16:51:00,130.895,130.925,130.88,130.89,373500000.0
2009-10-05 16:52:00,130.89,130.89,130.87,130.87,361800000.0
2009-10-05 16:53:00,130.87,130.9,130.865,130.89,541099999.0
2009-10-05 16:54:00,130.895,130.9,130.88,130.9,364700000.0
2009-10-05 16:55:00,130.895,130.925,130.89,130.92,345200000.0
2009-10-05 16:56:00,130.915,130.955,130.915,130.935,498100000.0
2009-10-05 16:57:00,130.93,130.985,130.925,130.975,507099999.0
2009-10-05 16:58:00,130.975,130.975,130.945,130.95,311300000.0
2009-10-05 16:59:00,130.945,131.06,130.945,131.06,524000000.0
2009-10-05 17:00:00,131.06,131.06,130.865,130.915,592900000.0
2009-10-05 17:01:00,130.92,130.95,130.905,130.935,517800000.0
2009-10-05 17:02:00,130.935,130.975,130.925,130.935,532500000.0
2009-10-05 17:03:00,130.935,130.945,130.915,130.935,490000000.0
2009-10-05 17:04:00,130.935,130.975,130.92,130.94,649800000.0
2009-10-05 17:05:00,130.94,130.95,130.935,130.935,424000000.0
2009-10-05 17:06:00,130.935,130.95,130.915,130.945,367300000.0
2009-10-05 17:07:00,130.945,130.945,130.92,130.92,481600000.0
2009-10-05 17:08:00,130.92,130.945,130.92,130.94,343400000.0
2009-10-05 17:09:00,130.94,130.955,130.93,130.94,397900000.0
2009-10-05 17:10:00,130.94,130.96,130.935,130.955,262200001.0
2009-10-05 17:11:00,130.955,130.96,130.93,130.945,493100000.0
2009-10-05 17:12:00,130.945,130.955,130.94,130.945,393200000.0
2009-10-05 17:13:00,130.945,130.97,130.945,130.96,160600000.0
2009-10-05 17:14:00,130.96,131.015,130.96,131.01,256500000.0
2009-10-05 17:15:00,131.01,131.035,131.0,131.035,155300000.0
2009-10-05 17:16:00,131.035,131.035,131.01,131.01,188100000.0
2009-10-05 17:17:00,131.01,131.02,130.99,131.02,301300000.0
2009-10-05 17:18:00,131.025,131.03,131.005,131.02,161300000.0
2009-10-05 17:19:00,131.02,131.03,131.015,131.025,164400000.0
2009-10-05 17:20:00,131.02,131.06,131.02,131.045,345300000.0
2009-10-05 17:21:00,131.045,131.08,131.045,131.07,197700000.0
2009-10-05 17:22:00,131.07,131.09,131.065,131.085,300000000.0
2009-10-05 17:23:00,131.085,131.085,131.075,131.075,138800000.0
2009-10-05 17:24:00,131.075,131.085,131.065,131.085,223900000.0
2009-10-05 17:25:00,131.085,131.1,131.05,131.055,199000000.0
2009-10-05 17:26:00,131.055,131.065,131.045,131.055,387300000.0
2009-10-05 17:27:00,131.055,131.08,131.055,131.07,361400000.0
2009-10-05 17:28:00,131.07,131.075,131.065,131.065,258300000.0
2009-10-05 17:29:00,131.065,131.085,131.06,131.08,336600001.0
2009-10-05 17:30:00,131.08,131.13,131.075,131.115,332400000.0
2009-10-05 17:31:00,131.115,131.115,131.055,131.06,492100000.0
2009-10-05 17:32:00,131.06,131.085,131.06,131.065,413400000.0
2009-10-05 17:33:00,131.06,131.085,131.055,131.065,231600000.0
2009-10-05 17:34:00,131.065,131.095,131.06,131.08,432800000.0
2009-10-05 17:35:00,131.075,131.105,131.06,131.075,428400000.0
2009-10-05 17:36:00,131.075,131.115,131.065,131.065,392800000.0
2009-10-05 17:37:00,131.065,131.065,131.045,131.06,301300000.0
2009-10-05 17:38:00,131.065,131.065,131.05,131.055,139700000.0
2009-10-05 17:39:00,131.055,131.06,131.03,131.04,188200000.0
2009-10-05 17:40:00,131.04,131.05,131.025,131.045,287300000.0
2009-10-05 17:41:00,131.045,131.06,131.045,131.05,134300000.0
2009-10-05 17:42:00,131.05,131.065,131.05,131.06,206200000.0
2009-10-05 17:43:00,131.065,131.11,131.04,131.05,367600000.0
2009-10-05 17:44:00,131.06,131.115,131.06,131.1,388900001.0
2009-10-05 17:45:00,131.1,131.115,131.09,131.1,276100000.0
2009-10-05 17:46:00,131.095,131.105,131.075,131.105,466900000.0
2009-10-05 17:47:00,131.105,131.11,131.085,131.085,403500000.0
2009-10-05 17:48:00,131.085,131.125,131.085,131.11,259700000.0
2009-10-05 17:49:00,131.115,131.115,131.09,131.095,411000000.0
2009-10-05 17:50:00,131.1,131.175,131.1,131.175,656000002.0
2009-10-05 17:51:00,131.175,131.18,131.155,131.175,529000000.0
2009-10-05 17:52:00,131.175,131.185,131.145,131.15,384000000.0
2009-10-05 17:53:00,131.155,131.175,131.155,131.165,317200000.0
2009-10-05 17:54:00,131.16,131.175,131.155,131.165,632899999.0
2009-10-05 17:55:00,131.165,131.19,131.165,131.18,351000001.0
2009-10-05 17:56:00,131.18,131.225,131.18,131.215,360900000.0
2009-10-05 17:57:00,131.215,131.215,131.165,131.18,444900000.0
2009-10-05 17:58:00,131.18,131.185,131.165,131.185,389800000.0
2009-10-05 17:59:00,131.185,131.19,131.165,131.175,263500000.0
2009-10-05 18:00:00,131.175,131.215,131.165,131.165,380100000.0
2009-10-05 18:01:00,131.17,131.175,131.155,131.165,226500000.0
2009-10-05 18:02:00,131.17,131.19,131.14,131.14,460000000.0
2009-10-05 18:03:00,131.14,131.185,131.14,131.185,309900000.0
2009-10-05 18:04:00,131.185,131.215,131.165,131.17,273000000.0
2009-10-05 18:05:00,131.18,131.195,131.17,131.17,305500000.0
2009-10-05 18:06:00,131.17,131.175,131.165,131.17,302400000.0
2009-10-05 18:07:00,131.17,131.18,131.15,131.155,138400000.0
2009-10-05 18:08:00,131.155,131.155,131.14,131.15,77600000.0
2009-10-05 18:09:00,131.15,131.22,131.15,131.22,398700000.0
2009-10-05 18:10:00,131.22,131.22,131.195,131.2,257600000.0
2009-10-05 18:11:00,131.2,131.235,131.2,131.235,226300000.0
2009-10-05 18:12:00,131.235,131.235,131.215,131.225,136700000.0
2009-10-05 18:13:00,131.225,131.235,131.225,131.235,187900000.0
2009-10-05 18:14:00,131.235,131.235,131.22,131.22,191700000.0
2009-10-05 18:15:00,131.22,131.245,131.18,131.185,337900000.0
2009-10-05 18:16:00,131.18,131.18,131.17,131.175,41000000.0
2009-10-05 18:17:00,131.165,131.18,131.165,131.175,77900000.0
2009-10-05 18:18:00,131.165,131.22,131.155,131.22,166700000.0
2009-10-05 18:19:00,131.23,131.25,131.205,131.215,182600000.0
2009-10-05 18:20:00,131.215,131.22,131.215,131.22,79700000.0
2009-10-05 18:21:00,131.22,131.225,131.205,131.22,106200000.0
2009-10-05 18:22:00,131.23,131.23,131.22,131.22,50000000.0
2009-10-05 18:23:00,131.22,131.27,131.21,131.255,94100000.0
2009-10-05 18:24:00,131.27,131.27,131.235,131.245,197100000.0
2009-10-05 18:25:00,131.255,131.255,131.23,131.245,276800000.0
2009-10-05 18:26:00,131.245,131.255,131.245,131.245,179000000.0
2009-10-05 18:27:00,131.245,131.255,131.245,131.245,77800000.0
2009-10-05 18:28:00,131.25,131.25,131.205,131.205,286800000.0
2009-10-05 18:29:00,131.195,131.2,131.185,131.19,181400000.0
2009-10-05 18:30:00,131.195,131.195,131.185,131.19,206600000.0
2009-10-05 18:31:00,131.19,131.24,131.19,131.22,428000000.0
2009-10-05 18:32:00,131.23,131.24,131.205,131.21,348200000.0
2009-10-05 18:33:00,131.21,131.225,131.195,131.195,206200000.0
2009-10-05 18:34:00,131.195,131.215,131.19,131.215,117600000.0
2009-10-05 18:35:00,131.225,131.265,131.225,131.245,274700000.0
2009-10-05 18:36:00,131.245,131.245,131.225,131.23,113500000.0
2009-10-05 18:37:00,131.225,131.25,131.21,131.25,183100000.0
2009-10-05 18:38:00,131.25,131.26,131.235,131.26,201000000.0
2009-10-05 18:39:00,131.26,131.275,131.26,131.275,127800000.0
2009-10-05 18:40:00,131.275,131.285,131.27,131.275,299700000.0
2009-10-05 18:41:00,131.275,131.305,131.275,131.305,178600000.0
2009-10-05 18:42:00,131.31,131.31,131.285,131.285,239400000.0
2009-10-05 18:43:00,131.295,131.335,131.295,131.335,277500000.0
2009-10-05 18:44:00,131.325,131.35,131.325,131.34,144100000.0
2009-10-05 18:45:00,131.34,131.345,131.32,131.33,219500000.0
2009-10-05 18:46:00,131.33,131.36,131.33,131.345,203600000.0
2009-10-05 18:47:00,131.35,131.355,131.325,131.34,177300000.0
2009-10-05 18:48:00,131.345,131.355,131.34,131.35,110100000.0
2009-10-05 18:49:00,131.35,131.375,131.335,131.35,337900000.0
2009-10-05 18:50:00,131.35,131.375,131.345,131.345,216000000.0
2009-10-05 18:51:00,131.345,131.345,131.33,131.33,159900000.0
2009-10-05 18:52:00,131.33,131.355,131.33,131.355,177200000.0
2009-10-05 18:53:00,131.35,131.35,131.305,131.315,244300000.0
2009-10-05 18:54:00,131.315,131.315,131.305,131.305,55800000.0
2009-10-05 18:55:00,131.305,131.355,131.305,131.35,277300000.0
2009-10-05 18:56:00,131.35,131.36,131.325,131.325,290000000.0
2009-10-05 18:57:00,131.325,131.34,131.325,131.325,224200000.0
2009-10-05 18:58:00,131.325,131.35,131.3,131.3,469300000.0
2009-10-05 18:59:00,131.3,131.355,131.3,131.305,366800000.0
2009-10-05 19:00:00,131.305,131.305,131.28,131.29,231600000.0
2009-10-05 19:01:00,131.285,131.33,131.26,131.295,334200000.0
2009-10-05 19:02:00,131.295,131.32,131.295,131.31,204800000.0
2009-10-05 19:03:00,131.31,131.31,131.29,131.305,200800000.0
2009-10-05 19:04:00,131.305,131.355,131.305,131.34,204500000.0
2009-10-05 19:05:00,131.345,131.36,131.34,131.36,73000000.0
2009-10-05 19:06:00,131.36,131.36,131.335,131.335,134300000.0
2009-10-05 19:07:00,131.335,131.335,131.32,131.33,258200000.0
2009-10-05 19:08:00,131.33,131.355,131.33,131.355,204400000.0
2009-10-05 19:09:00,131.355,131.38,131.355,131.38,200100000.0
2009-10-05 19:10:00,131.38,131.385,131.365,131.38,364000000.0
2009-10-05 19:11:00,131.375,131.375,131.335,131.335,143600000.0
2009-10-05 19:12:00,131.335,131.35,131.325,131.345,249600000.0
2009-10-05 19:13:00,131.345,131.345,131.31,131.33,157600000.0
2009-10-05 19:14:00,131.33,131.36,131.325,131.36,119400000.0
2009-10-05 19:15:00,131.315,131.34,131.315,131.33,81000000.0
2009-10-05 19:16:00,131.33,131.33,131.265,131.28,234300000.0
2009-10-05 19:17:00,131.285,131.29,131.27,131.28,232400000.0
2009-10-05 19:18:00,131.28,131.28,131.255,131.255,193700000.0
2009-10-05 19:19:00,131.255,131.285,131.255,131.28,117400000.0
2009-10-05 19:20:00,131.275,131.28,131.275,131.28,37200000.0
2009-10-05 19:21:00,131.28,131.345,131.28,131.33,338400000.0
2009-10-05 19:22:00,131.33,131.345,131.315,131.335,295700000.0
2009-10-05 19:23:00,131.335,131.345,131.275,131.275,343300000.0
2009-10-05 19:24:00,131.275,131.295,131.275,131.295,375900000.0
2009-10-05 19:25:00,131.295,131.315,131.285,131.315,320100000.0
2009-10-05 19:26:00,131.315,131.325,131.315,131.315,100100000.0
2009-10-05 19:27:00,131.315,131.36,131.315,131.34,520300000.0
2009-10-05 19:28:00,131.335,131.35,131.325,131.33,550300000.0
2009-10-05 19:29:00,131.33,131.36,131.325,131.335,249600000.0
2009-10-05 19:30:00,131.335,131.34,131.29,131.31,380300000.0
2009-10-05 19:31:00,131.31,131.33,131.305,131.305,277300000.0
2009-10-05 19:32:00,131.305,131.31,131.29,131.295,305200000.0
2009-10-05 19:33:00,131.295,131.315,131.27,131.27,518400000.0
2009-10-05 19:34:00,131.27,131.275,131.225,131.255,358900000.0
2009-10-05 19:35:00,131.255,131.305,131.255,131.27,184000000.0
2009-10-05 19:36:00,131.265,131.265,131.245,131.25,207900000.0
2009-10-05 19:37:00,131.255,131.255,131.225,131.25,266300000.0
2009-10-05 19:38:00,131.255,131.255,131.245,131.25,136800000.0
2009-10-05 19:39:00,131.25,131.255,131.245,131.25,143500000.0
2009-10-05 19:40:00,131.25,131.255,131.23,131.235,98800000.0
2009-10-05 19:41:00,131.235,131.25,131.23,131.235,126800000.0
2009-10-05 19:42:00,131.235,131.24,131.235,131.235,37600000.0
2009-10-05 19:43:00,131.235,131.25,131.2,131.205,204900000.0
2009-10-05 19:44:00,131.205,131.205,131.165,131.195,307400000.0
2009-10-05 19:45:00,131.185,131.22,131.185,131.195,352600000.0
2009-10-05 19:46:00,131.195,131.205,131.17,131.195,372700000.0
2009-10-05 19:47:00,131.195,131.215,131.185,131.195,293600000.0
2009-10-05 19:48:00,131.195,131.205,131.185,131.185,144600000.0
2009-10-05 19:49:00,131.195,131.195,131.185,131.185,238800000.0
2009-10-05 19:50:00,131.195,131.195,131.17,131.18,478100000.0
2009-10-05 19:51:00,131.18,131.185,131.15,131.155,238100000.0
2009-10-05 19:52:00,131.155,131.175,131.15,131.155,262700000.0
2009-10-05 19:53:00,131.155,131.155,131.09,131.11,253000000.0
2009-10-05 19:54:00,131.11,131.155,131.11,131.145,188300000.0
2009-10-05 19:55:00,131.135,131.165,131.125,131.16,428400000.0
2009-10-05 19:56:00,131.16,131.165,131.145,131.16,230900000.0
2009-10-05 19:57:00,131.165,131.195,131.16,131.18,193100000.0
2009-10-05 19:58:00,131.18,131.195,131.17,131.17,305900000.0
2009-10-05 19:59:00,131.165,131.175,131.155,131.165,180300000.0
2009-10-05 20:00:00,131.17,131.17,131.16,131.16,99200000.0
2009-10-05 20:01:00,131.16,131.17,131.145,131.15,128600000.0
2009-10-05 20:02:00,131.15,131.18,131.145,131.16,220700000.0
2009-10-05 20:03:00,131.16,131.175,131.145,131.145,180000000.0
2009-10-05 20:04:00,131.145,131.155,131.145,131.145,187400000.0
2009-10-05 20:05:00,131.145,131.145,131.13,131.135,107200000.0
2009-10-05 20:06:00,131.135,131.145,131.13,131.145,137200000.0
2009-10-05 20:07:00,131.155,131.155,131.125,131.125,286100000.0
2009-10-05 20:08:00,131.125,131.15,131.125,131.125,229000000.0
2009-10-05 20:09:00,131.13,131.13,131.085,131.105,328200000.0
2009-10-05 20:10:00,131.105,131.12,131.1,131.11,161600000.0
2009-10-05 20:11:00,131.115,131.115,131.085,131.115,176300000.0
2009-10-05 20:12:00,131.115,131.125,131.085,131.085,223900000.0
2009-10-05 20:13:00,131.085,131.12,131.085,131.105,83400000.0
2009-10-05 20:14:00,131.105,131.105,131.095,131.105,139200000.0
2009-10-05 20:15:00,131.105,131.12,131.105,131.115,45300000.0
2009-10-05 20:16:00,131.115,131.12,131.11,131.115,161700000.0
2009-10-05 20:17:00,131.1,131.13,131.095,131.115,58800000.0
2009-10-05 20:18:00,131.12,131.13,131.095,131.095,87200000.0
2009-10-05 20:19:00,131.095,131.105,131.075,131.085,158600000.0
2009-10-05 20:20:00,131.085,131.095,131.045,131.09,330300000.0
2009-10-05 20:21:00,131.085,131.11,131.085,131.105,289100000.0
2009-10-05 20:22:00,131.105,131.125,131.105,131.125,195500000.0
2009-10-05 20:23:00,131.125,131.125,131.115,131.125,198500000.0
2009-10-05 20:24:00,131.125,131.125,131.065,131.065,185500000.0
2009-10-05 20:25:00,131.065,131.075,131.045,131.05,239200000.0
2009-10-05 20:26:00,131.05,131.08,131.045,131.06,366899999.0
2009-10-05 20:27:00,131.07,131.075,131.055,131.065,74200000.0
2009-10-05 20:28:00,131.07,131.08,131.045,131.075,189400000.0
2009-10-05 20:29:00,131.075,131.08,131.07,131.08,71700000.0
2009-10-05 20:30:00,131.08,131.11,131.075,131.11,152600000.0
2009-10-05 20:31:00,131.11,131.145,131.11,131.135,232800000.0
2009-10-05 20:32:00,131.14,131.165,131.135,131.165,166200000.0
2009-10-05 20:33:00,131.17,131.175,131.145,131.155,157500000.0
2009-10-05 20:34:00,131.15,131.15,131.13,131.13,93900000.0
2009-10-05 20:35:00,131.13,131.14,131.13,131.135,118800000.0
2009-10-05 20:36:00,131.14,131.15,131.14,131.14,73899999.0
2009-10-05 20:37:00,131.14,131.155,131.11,131.11,303000000.0
2009-10-05 20:38:00,131.11,131.14,131.11,131.13,242500000.0
2009-10-05 20:39:00,131.14,131.15,131.135,131.15,156000000.0
2009-10-05 20:40:00,131.15,131.175,131.15,131.165,155000000.0
2009-10-05 20:41:00,131.165,131.18,131.14,131.15,172900000.0
2009-10-05 20:42:00,131.15,131.15,131.15,131.15,49600000.0
2009-10-05 20:43:00,131.15,131.19,131.135,131.19,198200000.0
2009-10-05 20:44:00,131.19,131.26,131.19,131.255,371200000.0
2009-10-05 20:45:00,131.255,131.26,131.225,131.225,383600000.0
2009-10-05 20:46:00,131.22,131.245,131.205,131.235,532500000.0
2009-10-05 20:47:00,131.24,131.26,131.23,131.23,216700000.0
2009-10-05 20:48:00,131.23,131.245,131.225,131.235,168100000.0
2009-10-05 20:49:00,131.235,131.25,131.22,131.24,433900000.0
2009-10-05 20:50:00,131.24,131.265,131.24,131.26,166400000.0
2009-10-05 20:51:00,131.255,131.27,131.245,131.245,192000000.0
2009-10-05 20:52:00,131.25,131.255,131.23,131.235,164700000.0
2009-10-05 20:53:00,131.225,131.235,131.22,131.22,78500000.0
2009-10-05 20:54:00,131.225,131.225,131.18,131.18,377699999.0
2009-10-05 20:55:00,131.18,131.245,131.18,131.245,520600000.0
2009-10-05 20:56:00,131.245,131.265,131.22,131.22,398800000.0
2009-10-05 20:57:00,131.22,131.24,131.215,131.215,318800000.0
2009-10-05 20:58:00,131.215,131.235,131.215,131.22,205400000.0
2009-10-05 20:59:00,131.22,131.235,131.215,131.215,303700000.0
2009-10-05 21:00:00,131.215,131.23,131.2,131.22,363900000.0
2009-10-05 21:01:00,131.22,131.22,131.16,131.175,617399999.0
2009-10-05 21:02:00,131.175,131.185,131.15,131.155,321500000.0
2009-10-05 21:03:00,131.155,131.18,131.145,131.165,377300000.0
2009-10-05 21:04:00,131.17,131.18,131.165,131.165,173800000.0
2009-10-05 21:05:00,131.165,131.165,131.16,131.16,160000000.0
2009-10-05 21:06:00,131.16,131.18,131.16,131.175,221600000.0
2009-10-05 21:07:00,131.175,131.18,131.165,131.18,130000000.0
2009-10-05 21:08:00,131.175,131.175,131.135,131.14,185600000.0
2009-10-05 21:09:00,131.14,131.15,131.135,131.15,237900000.0
2009-10-05 21:10:00,131.155,131.17,131.15,131.15,151800000.0
2009-10-05 21:11:00,131.15,131.155,131.15,131.15,39200000.0
2009-10-05 21:12:00,131.15,131.16,131.14,131.14,208600000.0
2009-10-05 21:13:00,131.14,131.14,131.13,131.135,93800000.0
2009-10-05 21:14:00,131.135,131.145,131.135,131.14,69600000.0
2009-10-05 21:15:00,131.14,131.14,131.135,131.135,85600000.0
2009-10-05 21:16:00,131.135,131.145,131.135,131.135,242400000.0
2009-10-05 21:17:00,131.135,131.135,131.115,131.12,95400000.0
2009-10-05 21:18:00,131.13,131.13,131.115,131.115,61800000.0
2009-10-05 21:19:00,131.115,131.12,131.11,131.115,118000000.0
2009-10-05 21:20:00,131.115,131.165,131.115,131.155,318900000.0
2009-10-05 21:21:00,131.155,131.155,131.145,131.145,114000000.0
2009-10-05 21:22:00,131.145,131.145,131.13,131.135,119200000.0
2009-10-05 21:23:00,131.135,131.145,131.135,131.145,29600000.0
2009-10-05 21:24:00,131.14,131.155,131.115,131.115,315400000.0
2009-10-05 21:25:00,131.115,131.115,131.085,131.085,174600000.0
2009-10-05 21:26:00,131.085,131.085,131.08,131.08,137800000.0
2009-10-05 21:27:00,131.08,131.095,131.08,131.09,236400000.0
2009-10-05 21:28:00,131.09,131.13,131.09,131.12,176200000.0
2009-10-05 21:29:00,131.115,131.115,131.115,131.115,54300000.0
2009-10-05 21:30:00,131.11,131.15,131.11,131.145,251200000.0
2009-10-05 21:31:00,131.145,131.15,131.135,131.135,245800000.0
2009-10-05 21:32:00,131.135,131.135,131.13,131.13,160800000.0
2009-10-05 21:33:00,131.13,131.135,131.11,131.115,188800000.0
2009-10-05 21:34:00,131.115,131.12,131.1,131.11,185900000.0
2009-10-05 21:35:00,131.11,131.11,131.105,131.11,177200000.0
2009-10-05 21:36:00,131.11,131.145,131.105,131.135,483900000.0
2009-10-05 21:37:00,131.135,131.16,131.135,131.155,186300000.0
2009-10-05 21:38:00,131.155,131.17,131.14,131.17,320600000.0
2009-10-05 21:39:00,131.165,131.175,131.165,131.17,143600000.0
2009-10-05 21:40:00,131.17,131.195,131.17,131.195,316800000.0
2009-10-05 21:41:00,131.195,131.195,131.175,131.175,324899999.0
2009-10-05 21:42:00,131.175,131.175,131.15,131.16,239500000.0
2009-10-05 21:43:00,131.165,131.18,131.165,131.18,152900000.0
2009-10-05 21:44:00,131.185,131.185,131.17,131.175,43200000.0
2009-10-05 21:45:00,131.175,131.18,131.155,131.16,115200000.0
2009-10-05 21:46:00,131.165,131.17,131.155,131.16,127600000.0
2009-10-05 21:47:00,131.17,131.17,131.155,131.155,280900000.0
2009-10-05 21:48:00,131.15,131.155,131.14,131.145,152200000.0
2009-10-05 21:49:00,131.14,131.15,131.135,131.15,290500000.0
2009-10-05 21:50:00,131.14,131.14,131.12,131.135,194200000.0
2009-10-05 21:51:00,131.14,131.17,131.14,131.165,183200000.0
2009-10-05 21:52:00,131.165,131.17,131.15,131.165,258600000.0
2009-10-05 21:53:00,131.165,131.185,131.165,131.175,155600000.0
2009-10-05 21:54:00,131.18,131.2,131.175,131.18,206800000.0
2009-10-05 21:55:00,131.165,131.195,131.165,131.195,188600000.0
2009-10-05 21:56:00,131.195,131.195,131.175,131.195,201500000.0
2009-10-05 21:57:00,131.195,131.195,131.175,131.175,274500000.0
2009-10-05 21:58:00,131.18,131.19,131.175,131.18,79500000.0
2009-10-05 21:59:00,131.18,131.195,131.175,131.18,164600000.0
2009-10-05 22:00:00,131.18,131.2,131.18,131.195,128700000.0
2009-10-05 22:01:00,131.195,131.195,131.195,131.195,60200000.0
2009-10-05 22:02:00,131.195,131.205,131.195,131.205,27500000.0
2009-10-05 22:03:00,131.205,131.205,131.195,131.205,60700000.0
2009-10-05 22:04:00,131.205,131.225,131.2,131.22,108800000.0
2009-10-05 22:05:00,131.22,131.22,131.215,131.22,7600000.0
2009-10-05 22:06:00,131.22,131.22,131.215,131.22,25400000.0
2009-10-05 22:07:00,131.22,131.22,131.21,131.21,35200000.0
2009-10-05 22:08:00,131.21,131.215,131.21,131.215,21800000.0
2009-10-05 22:09:00,131.215,131.225,131.185,131.195,68900000.0
2009-10-05 22:10:00,131.2,131.2,131.19,131.2,103700000.0
2009-10-05 22:11:00,131.205,131.22,131.205,131.22,113400000.0
2009-10-05 22:12:00,131.22,131.22,131.2,131.2,115000000.0
2009-10-05 22:13:00,131.2,131.215,131.2,131.215,81800000.0
2009-10-05 22:14:00,131.215,131.23,131.205,131.23,91500000.0
2009-10-05 22:15:00,131.23,131.23,131.23,131.23,19200000.0
2009-10-05 22:16:00,131.23,131.23,131.22,131.225,235300000.0
2009-10-05 22:17:00,131.22,131.235,131.2,131.22,129300000.0
2009-10-05 22:18:00,131.215,131.22,131.205,131.22,66100000.0
2009-10-05 22:19:00,131.22,131.23,131.22,131.225,13900000.0
2009-10-05 22:20:00,131.22,131.23,131.22,131.22,14100000.0
2009-10-05 22:21:00,131.215,131.225,131.205,131.225,48300000.0
2009-10-05 22:22:00,131.22,131.225,131.22,131.22,12000000.0
2009-10-05 22:23:00,131.22,131.22,131.205,131.21,21000000.0
2009-10-05 22:24:00,131.21,131.21,131.21,131.21,2600000.0
2009-10-05 22:25:00,131.21,131.215,131.21,131.21,40100000.0
2009-10-05 22:26:00,131.215,131.23,131.21,131.21,128100000.0
2009-10-05 22:27:00,131.22,131.22,131.2,131.2,49600000.0
2009-10-05 22:28:00,131.205,131.21,131.205,131.205,38200000.0
2009-10-05 22:29:00,131.2,131.205,131.19,131.19,112500000.0
2009-10-05 22:30:00,131.19,131.195,131.19,131.19,147900000.0
2009-10-05 22:31:00,131.19,131.195,131.19,131.195,97900000.0
2009-10-05 22:32:00,131.195,131.195,131.18,131.185,75100000.0
2009-10-05 22:33:00,131.185,131.185,131.18,131.18,42400000.0
2009-10-05 22:34:00,131.18,131.19,131.18,131.18,113800000.0
2009-10-05 22:35:00,131.18,131.18,131.18,131.18,70600000.0
2009-10-05 22:36:00,131.18,131.185,131.18,131.18,122500000.0
2009-10-05 22:37:00,131.18,131.18,131.165,131.175,72600000.0
2009-10-05 22:38:00,131.175,131.175,131.16,131.165,117800000.0
2009-10-05 22:39:00,131.165,131.185,131.165,131.17,177200000.0
2009-10-05 22:40:00,131.17,131.18,131.165,131.165,62500000.0
2009-10-05 22:41:00,131.175,131.175,131.14,131.14,111400000.0
2009-10-05 22:42:00,131.14,131.175,131.14,131.165,289400000.0
2009-10-05 22:43:00,131.165,131.165,131.145,131.145,40600000.0
2009-10-05 22:44:00,131.14,131.145,131.14,131.145,33700000.0
2009-10-05 22:45:00,131.145,131.15,131.14,131.15,74500000.0
2009-10-05 22:46:00,131.145,131.155,131.14,131.155,40600000.0
2009-10-05 22:47:00,131.155,131.155,131.14,131.14,31400000.0
2009-10-05 22:48:00,131.14,131.145,131.135,131.135,113200000.0
2009-10-05 22:49:00,131.14,131.15,131.14,131.145,81200000.0
2009-10-05 22:50:00,131.145,131.15,131.145,131.15,31000000.0
2009-10-05 22:51:00,131.15,131.165,131.145,131.145,101500000.0
2009-10-05 22:52:00,131.15,131.15,131.15,131.15,6400000.0
2009-10-05 22:53:00,131.155,131.165,131.13,131.145,115200000.0
2009-10-05 22:54:00,131.14,131.145,131.13,131.135,45200000.0
2009-10-05 22:55:00,131.13,131.13,131.12,131.12,85800000.0
2009-10-05 22:56:00,131.12,131.12,131.105,131.105,84200000.0
2009-10-05 22:57:00,131.105,131.125,131.105,131.125,93000000.0
2009-10-05 22:58:00,131.125,131.13,131.115,131.12,46400000.0
2009-10-05 22:59:00,131.12,131.145,131.12,131.14,57000000.0
2009-10-05 23:00:00,131.14,131.15,131.115,131.135,24000000.0
2009-10-05 23:01:00,131.135,131.135,131.115,131.13,15200000.0
2009-10-05 23:02:00,131.145,131.195,131.125,131.155,39800000.0
2009-10-05 23:03:00,131.16,131.215,131.145,131.185,31400000.0
2009-10-05 23:04:00,131.19,131.19,131.19,131.19,2000000.0
2009-10-05 23:05:00,131.195,131.24,131.195,131.235,31200000.0
2009-10-05 23:06:00,131.2,131.235,131.185,131.225,20900000.0
2009-10-05 23:07:00,131.225,131.28,131.22,131.235,75600000.0
2009-10-05 23:08:00,131.235,131.235,131.22,131.22,5000000.0
2009-10-05 23:09:00,131.23,131.24,131.23,131.23,7000000.0
2009-10-05 23:10:00,131.23,131.265,131.23,131.255,29200000.0
2009-10-05 23:11:00,131.25,131.255,131.235,131.235,12600000.0
2009-10-05 23:12:00,131.23,131.23,131.22,131.22,2000000.0
2009-10-05 23:13:00,131.215,131.23,131.215,131.225,5600000.0
2009-10-05 23:14:00,131.21,131.25,131.21,131.25,16200000.0
2009-10-05 23:15:00,131.245,131.245,131.23,131.235,17400000.0
2009-10-05 23:16:00,131.235,131.235,131.225,131.225,3000000.0
2009-10-05 23:17:00,131.225,131.255,131.225,131.24,6600000.0
2009-10-05 23:18:00,131.24,131.24,131.24,131.24,9000000.0
2009-10-05 23:19:00,131.24,131.24,131.235,131.235,12600000.0
2009-10-05 23:20:00,131.25,131.255,131.25,131.255,33800000.0
2009-10-05 23:21:00,131.255,131.26,131.185,131.215,46400000.0
2009-10-05 23:22:00,131.2,131.2,131.2,131.2,33600000.0
2009-10-05 23:23:00,131.2,131.205,131.2,131.2,30400000.0
2009-10-05 23:24:00,131.2,131.2,131.195,131.2,17000000.0
2009-10-05 23:25:00,131.189,131.192,131.189,131.191,8200000.0
2009-10-05 23:26:00,131.19,131.205,131.19,131.205,8200000.0
2009-10-05 23:27:00,131.205,131.22,131.205,131.205,14800000.0
2009-10-05 23:28:00,131.205,131.205,131.205,131.205,6000000.0
2009-10-05 23:29:00,131.205,131.21,131.2,131.2,25000000.0
2009-10-05 23:30:00,131.19,131.21,131.19,131.21,54600000.0
2009-10-05 23:31:00,131.21,131.21,131.21,131.21,5600000.0
2009-10-05 23:32:00,131.21,131.21,131.21,131.21,6800000.0
2009-10-05 23:33:00,131.21,131.215,131.21,131.215,28000000.0
2009-10-05 23:34:00,131.215,131.22,131.21,131.22,81600000.0
2009-10-05 23:35:00,131.22,131.22,131.22,131.22,15400000.0
2009-10-05 23:36:00,131.22,131.23,131.22,131.23,12200000.0
2009-10-05 23:37:00,131.23,131.23,131.23,131.23,9200000.0
2009-10-05 23:38:00,131.23,131.23,131.23,131.23,10200000.0
2009-10-05 23:39:00,131.235,131.24,131.235,131.24,18200000.0
2009-10-05 23:40:00,131.24,131.24,131.24,131.24,7200000.0
2009-10-05 23:41:00,131.24,131.27,131.24,131.25,46100000.0
2009-10-05 23:42:00,131.25,131.26,131.24,131.255,103200000.0
2009-10-05 23:43:00,131.25,131.26,131.24,131.24,53000000.0
2009-10-05 23:44:00,131.24,131.25,131.24,131.245,21700000.0
2009-10-05 23:45:00,131.24,131.255,131.235,131.235,17600000.0
2009-10-05 23:46:00,131.23,131.23,131.21,131.215,6600000.0
2009-10-05 23:47:00,131.215,131.215,131.215,131.215,5000000.0
2009-10-05 23:48:00,131.215,131.22,131.205,131.22,19400000.0
2009-10-05 23:49:00,131.22,131.22,131.18,131.18,8600000.0
2009-10-05 23:50:00,131.185,131.205,131.175,131.195,29800000.0
2009-10-05 23:51:00,131.19,131.195,131.19,131.195,6000000.0
2009-10-05 23:52:00,131.185,131.195,131.185,131.195,13000000.0
2009-10-05 23:53:00,131.19,131.19,131.18,131.18,8000000.0
2009-10-05 23:54:00,131.18,131.19,131.18,131.185,39600000.0
2009-10-05 23:55:00,131.185,131.19,131.18,131.18,47600000.0
2009-10-05 23:56:00,131.18,131.18,131.18,131.18,2400000.0
2009-10-05 23:57:00,131.18,131.18,131.18,131.18,15200000.0
2009-10-05 23:58:00,131.185,131.19,131.185,131.19,22000000.0
2009-10-05 23:59:00,131.18,131.18,131.18,131.18,4800000.0
2009-10-06 00:00:00,131.18,131.185,131.18,131.18,80200000.0
2009-10-06 00:01:00,131.175,131.175,131.165,131.165,9000000.0
2009-10-06 00:02:00,131.16,131.17,131.16,131.17,11900000.0
2009-10-06 00:03:00,131.165,131.175,131.165,131.165,34000000.0
2009-10-06 00:04:00,131.165,131.165,131.13,131.13,55100000.0
2009-10-06 00:05:00,131.13,131.15,131.12,131.13,90600000.0
2009-10-06 00:06:00,131.135,131.135,131.12,131.125,21200000.0
2009-10-06 00:07:00,131.125,131.125,131.095,131.095,53600000.0
2009-10-06 00:08:00,131.095,131.115,131.095,131.115,19300000.0
2009-10-06 00:09:00,131.115,131.12,131.11,131.12,29100000.0
2009-10-06 00:10:00,131.12,131.12,131.095,131.11,25900000.0
2009-10-06 00:11:00,131.11,131.11,131.1,131.1,34700000.0
2009-10-06 00:12:00,131.105,131.105,131.1,131.1,47200000.0
2009-10-06 00:13:00,131.105,131.105,131.085,131.09,37100000.0
2009-10-06 00:14:00,131.09,131.09,131.07,131.07,36400000.0
2009-10-06 00:15:00,131.07,131.11,131.07,131.11,63300000.0
2009-10-06 00:16:00,131.105,131.125,131.1,131.1,72700000.0
2009-10-06 00:17:00,131.105,131.105,131.09,131.09,55000000.0
2009-10-06 00:18:00,131.105,131.125,131.085,131.125,37600000.0
2009-10-06 00:19:00,131.125,131.17,131.125,131.17,32100000.0
2009-10-06 00:20:00,131.16,131.17,131.16,131.16,18100000.0
2009-10-06 00:21:00,131.165,131.17,131.13,131.13,30600000.0
2009-10-06 00:22:00,131.13,131.165,131.13,131.165,44200000.0
2009-10-06 00:23:00,131.155,131.17,131.155,131.165,60400000.0
2009-10-06 00:24:00,131.165,131.18,131.15,131.18,22800000.0
2009-10-06 00:25:00,131.18,131.18,131.17,131.18,58800000.0
2009-10-06 00:26:00,131.18,131.185,131.16,131.185,102500000.0
2009-10-06 00:27:00,131.17,131.19,131.16,131.17,72100000.0
2009-10-06 00:28:00,131.17,131.17,131.125,131.16,59300000.0
2009-10-06 00:29:00,131.155,131.16,131.14,131.14,35200000.0
2009-10-06 00:30:00,131.145,131.165,131.135,131.165,33400000.0
2009-10-06 00:31:00,131.17,131.21,131.155,131.18,171100000.0
2009-10-06 00:32:00,131.175,131.2,131.165,131.185,51700000.0
2009-10-06 00:33:00,131.185,131.19,131.17,131.17,53400000.0
2009-10-06 00:34:00,131.17,131.2,131.16,131.175,76000000.0
2009-10-06 00:35:00,131.175,131.175,131.16,131.16,14000000.0
2009-10-06 00:36:00,131.165,131.165,131.135,131.155,17000000.0
2009-10-06 00:37:00,131.155,131.155,131.145,131.145,9000000.0
2009-10-06 00:38:00,131.13,131.13,131.105,131.125,49200000.0
2009-10-06 00:39:00,131.125,131.13,131.115,131.115,53700000.0
2009-10-06 00:40:00,131.115,131.12,131.105,131.12,14800000.0
2009-10-06 00:41:00,131.11,131.11,131.11,131.11,5700000.0
2009-10-06 00:42:00,131.12,131.13,131.12,131.125,3000000.0
2009-10-06 00:43:00,131.13,131.14,131.13,131.14,4000000.0
2009-10-06 00:44:00,131.16,131.18,131.155,131.165,37800000.0
2009-10-06 00:45:00,131.165,131.175,131.165,131.165,86900000.0
2009-10-06 00:46:00,131.165,131.17,131.165,131.17,63300000.0
2009-10-06 00:47:00,131.17,131.19,131.17,131.185,33200000.0
2009-10-06 00:48:00,131.175,131.175,131.15,131.165,39600000.0
2009-10-06 00:49:00,131.165,131.165,131.155,131.155,15600000.0
2009-10-06 00:50:00,131.155,131.155,131.155,131.155,5600000.0
2009-10-06 00:51:00,131.155,131.155,131.155,131.155,16800000.0
2009-10-06 00:52:00,131.155,131.16,131.155,131.16,23200000.0
2009-10-06 00:53:00,131.16,131.16,131.155,131.155,110600000.0
2009-10-06 00:54:00,131.155,131.16,131.155,131.16,51700000.0
2009-10-06 00:55:00,131.16,131.175,131.16,131.165,80300000.0
2009-10-06 00:56:00,131.165,131.19,131.165,131.185,38000000.0
2009-10-06 00:57:00,131.185,131.185,131.16,131.165,57800000.0
2009-10-06 00:58:00,131.155,131.165,131.155,131.16,124800000.0
2009-10-06 00:59:00,131.16,131.17,131.12,131.12,106600000.0
2009-10-06 01:00:00,131.12,131.14,131.11,131.14,63100000.0
2009-10-06 01:01:00,131.135,131.14,131.115,131.135,126200000.0
2009-10-06 01:02:00,131.14,131.15,131.14,131.15,30000000.0
2009-10-06 01:03:00,131.15,131.165,131.14,131.15,88400000.0
2009-10-06 01:04:00,131.15,131.16,131.145,131.15,45400000.0
2009-10-06 01:05:00,131.145,131.16,131.145,131.15,19700000.0
2009-10-06 01:06:00,131.17,131.17,131.155,131.16,73400000.0
2009-10-06 01:07:00,131.155,131.155,131.155,131.155,4400000.0
2009-10-06 01:08:00,131.155,131.155,131.155,131.155,59600000.0
2009-10-06 01:09:00,131.155,131.165,131.155,131.165,44300000.0
2009-10-06 01:10:00,131.165,131.17,131.16,131.165,15100000.0
2009-10-06 01:11:00,131.17,131.205,131.165,131.195,216900000.0
2009-10-06 01:12:00,131.2,131.24,131.19,131.225,124600000.0
2009-10-06 01:13:00,131.225,131.24,131.205,131.225,264000000.0
2009-10-06 01:14:00,131.22,131.255,131.22,131.255,361900000.0
2009-10-06 01:15:00,131.255,131.265,131.245,131.25,267100000.0
2009-10-06 01:16:00,131.26,131.265,131.24,131.255,190700000.0
2009-10-06 01:17:00,131.27,131.28,131.25,131.26,149000000.0
2009-10-06 01:18:00,131.26,131.265,131.245,131.245,103000000.0
2009-10-06 01:19:00,131.245,131.245,131.225,131.24,367500000.0
2009-10-06 01:20:00,131.24,131.24,131.225,131.235,89500000.0
2009-10-06 01:21:00,131.245,131.26,131.24,131.255,110000000.0
2009-10-06 01:22:00,131.255,131.255,131.25,131.255,75100000.0
2009-10-06 01:23:00,131.255,131.265,131.235,131.25,163400000.0
2009-10-06 01:24:00,131.25,131.265,131.25,131.26,198600000.0
2009-10-06 01:25:00,131.26,131.27,131.245,131.25,84100000.0
2009-10-06 01:26:00,131.25,131.27,131.25,131.265,116300000.0
2009-10-06 01:27:00,131.265,131.275,131.26,131.26,128000000.0
2009-10-06 01:28:00,131.265,131.265,131.26,131.26,20300000.0
2009-10-06 01:29:00,131.265,131.265,131.25,131.25,74800000.0
2009-10-06 01:30:00,131.245,131.25,131.24,131.245,28800000.0
2009-10-06 01:31:00,131.25,131.275,131.25,131.255,112500000.0
2009-10-06 01:32:00,131.255,131.285,131.255,131.285,165400000.0
2009-10-06 01:33:00,131.285,131.3,131.265,131.27,151600000.0
2009-10-06 01:34:00,131.27,131.28,131.26,131.275,199100000.0
2009-10-06 01:35:00,131.275,131.295,131.245,131.29,96200000.0
2009-10-06 01:36:00,131.295,131.31,131.295,131.31,53400000.0
2009-10-06 01:37:00,131.32,131.32,131.27,131.295,215700000.0
2009-10-06 01:38:00,131.295,131.3,131.275,131.28,155700000.0
2009-10-06 01:39:00,131.28,131.29,131.28,131.29,48200000.0
2009-10-06 01:40:00,131.29,131.29,131.275,131.285,55400000.0
2009-10-06 01:41:00,131.285,131.3,131.285,131.295,31100000.0
2009-10-06 01:42:00,131.295,131.3,131.29,131.3,27400000.0
2009-10-06 01:43:00,131.3,131.305,131.295,131.3,19200000.0
2009-10-06 01:44:00,131.3,131.305,131.3,131.3,131500000.0
2009-10-06 01:45:00,131.305,131.315,131.3,131.3,57100000.0
2009-10-06 01:46:00,131.3,131.31,131.3,131.31,66400000.0
2009-10-06 01:47:00,131.315,131.32,131.305,131.305,153600000.0
2009-10-06 01:48:00,131.305,131.345,131.305,131.345,144300000.0
2009-10-06 01:49:00,131.345,131.44,131.34,131.425,409200000.0
2009-10-06 01:50:00,131.42,131.42,131.38,131.385,223700000.0
2009-10-06 01:51:00,131.385,131.39,131.38,131.38,88400000.0
2009-10-06 01:52:00,131.38,131.42,131.38,131.415,182000000.0
2009-10-06 01:53:00,131.415,131.415,131.395,131.395,138300000.0
2009-10-06 01:54:00,131.395,131.405,131.39,131.4,213600000.0
2009-10-06 01:55:00,131.4,131.415,131.385,131.385,259300000.0
2009-10-06 01:56:00,131.385,131.385,131.375,131.375,51200000.0
2009-10-06 01:57:00,131.375,131.385,131.375,131.385,12000000.0
2009-10-06 01:58:00,131.38,131.4,131.38,131.39,44100000.0
2009-10-06 01:59:00,131.39,131.395,131.385,131.385,191900000.0
2009-10-06 02:00:00,131.385,131.415,131.365,131.415,227200000.0
2009-10-06 02:01:00,131.415,131.415,131.39,131.4,88000000.0
2009-10-06 02:02:00,131.405,131.44,131.335,131.345,265500000.0
2009-10-06 02:03:00,131.35,131.36,131.335,131.335,227400000.0
2009-10-06 02:04:00,131.335,131.335,131.3,131.315,216300000.0
2009-10-06 02:05:00,131.315,131.355,131.315,131.35,262800000.0
2009-10-06 02:06:00,131.35,131.365,131.345,131.345,130500000.0
2009-10-06 02:07:00,131.335,131.335,131.3,131.32,169900000.0
2009-10-06 02:08:00,131.32,131.34,131.315,131.33,131000000.0
2009-10-06 02:09:00,131.33,131.335,131.32,131.335,107900000.0
2009-10-06 02:10:00,131.335,131.335,131.28,131.29,222200000.0
2009-10-06 02:11:00,131.29,131.29,131.275,131.285,89200000.0
2009-10-06 02:12:00,131.28,131.305,131.28,131.29,215100000.0
2009-10-06 02:13:00,131.295,131.295,131.245,131.245,112800000.0
2009-10-06 02:14:00,131.25,131.255,131.23,131.25,226000000.0
2009-10-06 02:15:00,131.25,131.26,131.225,131.245,165500000.0
2009-10-06 02:16:00,131.245,131.25,131.235,131.24,167900000.0
2009-10-06 02:17:00,131.24,131.265,131.235,131.25,209100000.0
2009-10-06 02:18:00,131.255,131.265,131.245,131.25,217400000.0
2009-10-06 02:19:00,131.255,131.265,131.255,131.255,57800000.0
2009-10-06 02:20:00,131.25,131.25,131.23,131.235,66900000.0
2009-10-06 02:21:00,131.235,131.25,131.22,131.22,128500000.0
2009-10-06 02:22:00,131.22,131.23,131.21,131.21,124200000.0
2009-10-06 02:23:00,131.21,131.21,131.21,131.21,9600000.0
2009-10-06 02:24:00,131.21,131.21,131.18,131.18,120200000.0
2009-10-06 02:25:00,131.17,131.2,131.17,131.195,132300000.0
2009-10-06 02:26:00,131.195,131.205,131.195,131.205,117300000.0
2009-10-06 02:27:00,131.21,131.23,131.18,131.2,195700000.0
2009-10-06 02:28:00,131.2,131.205,131.175,131.2,173900000.0
2009-10-06 02:29:00,131.2,131.225,131.2,131.215,114700000.0
2009-10-06 02:30:00,131.215,131.215,131.18,131.19,216000000.0
2009-10-06 02:31:00,131.185,131.195,131.18,131.185,112200000.0
2009-10-06 02:32:00,131.185,131.205,131.185,131.2,148500000.0
2009-10-06 02:33:00,131.2,131.205,131.195,131.2,174500000.0
2009-10-06 02:34:00,131.195,131.21,131.195,131.2,136400000.0
2009-10-06 02:35:00,131.2,131.215,131.195,131.215,146700000.0
2009-10-06 02:36:00,131.215,131.225,131.215,131.22,39200000.0
2009-10-06 02:37:00,131.215,131.235,131.215,131.235,135300000.0
2009-10-06 02:38:00,131.24,131.26,131.23,131.245,237700000.0
2009-10-06 02:39:00,131.245,131.245,131.22,131.22,151400000.0
2009-10-06 02:40:00,131.22,131.22,131.19,131.215,185700000.0
2009-10-06 02:41:00,131.215,131.22,131.215,131.22,37200000.0
2009-10-06 02:42:00,131.22,131.23,131.215,131.23,58400000.0
2009-10-06 02:43:00,131.225,131.225,131.205,131.205,116100000.0
2009-10-06 02:44:00,131.205,131.205,131.145,131.15,168200000.0
2009-10-06 02:45:00,131.145,131.145,131.1,131.1,245300000.0
2009-10-06 02:46:00,131.105,131.115,131.095,131.095,192200000.0
2009-10-06 02:47:00,131.095,131.11,131.095,131.105,88800000.0
2009-10-06 02:48:00,131.105,131.135,131.105,131.125,161200000.0
2009-10-06 02:49:00,131.125,131.15,131.125,131.13,183100000.0
2009-10-06 02:50:00,131.13,131.13,131.12,131.125,209400000.0
2009-10-06 02:51:00,131.125,131.15,131.125,131.15,180300000.0
2009-10-06 02:52:00,131.145,131.165,131.075,131.105,332600000.0
2009-10-06 02:53:00,131.11,131.14,131.075,131.14,238100000.0
2009-10-06 02:54:00,131.14,131.14,131.045,131.05,319300000.0
2009-10-06 02:55:00,131.045,131.115,131.045,131.07,267400000.0
2009-10-06 02:56:00,131.085,131.085,131.07,131.075,176800000.0
2009-10-06 02:57:00,131.075,131.09,131.055,131.065,390200000.0
2009-10-06 02:58:00,131.065,131.11,131.065,131.1,277000000.0
2009-10-06 02:59:00,131.1,131.11,131.095,131.095,226400000.0
2009-10-06 03:00:00,131.095,131.105,131.08,131.09,123600000.0
2009-10-06 03:01:00,131.09,131.11,131.09,131.105,143500000.0
2009-10-06 03:02:00,131.105,131.145,131.105,131.135,127800000.0
2009-10-06 03:03:00,131.135,131.165,131.1,131.1,341700000.0
2009-10-06 03:04:00,131.105,131.14,131.1,131.14,291200000.0
2009-10-06 03:05:00,131.14,131.14,131.115,131.115,47100000.0
2009-10-06 03:06:00,131.115,131.115,131.095,131.095,27200000.0
2009-10-06 03:07:00,131.095,131.095,131.055,131.055,102300000.0
2009-10-06 03:08:00,131.04,131.04,131.01,131.01,200600000.0
2009-10-06 03:09:00,131.01,131.015,130.94,130.97,342600000.0
2009-10-06 03:10:00,130.97,130.985,130.94,130.945,358800000.0
2009-10-06 03:11:00,130.945,130.965,130.91,130.965,364000000.0
2009-10-06 03:12:00,130.97,131.015,130.97,131.0,468400000.0
2009-10-06 03:13:00,131.0,131.005,130.79,130.81,571800000.0
2009-10-06 03:14:00,130.81,130.93,130.81,130.91,498300000.0
2009-10-06 03:15:00,130.91,130.93,130.845,130.905,300600000.0
2009-10-06 03:16:00,130.91,131.0,130.87,130.97,421300000.0
2009-10-06 03:17:00,130.965,130.97,130.91,130.92,248000000.0
2009-10-06 03:18:00,130.925,130.94,130.895,130.905,287800000.0
2009-10-06 03:19:00,130.905,130.945,130.9,130.94,135700000.0
2009-10-06 03:20:00,130.94,130.94,130.885,130.91,280100000.0
2009-10-06 03:21:00,130.905,130.995,130.89,130.975,369300000.0
2009-10-06 03:22:00,130.975,130.98,130.965,130.965,28700000.0
2009-10-06 03:23:00,130.965,130.97,130.84,130.845,271300000.0
2009-10-06 03:24:00,130.845,130.915,130.845,130.915,341400000.0
2009-10-06 03:25:00,130.915,130.925,130.865,130.905,237700000.0
2009-10-06 03:26:00,130.915,130.995,130.905,130.935,372000000.0
2009-10-06 03:27:00,130.935,130.975,130.89,130.89,277600000.0
2009-10-06 03:28:00,130.885,130.94,130.85,130.89,304300000.0
2009-10-06 03:29:00,130.885,130.935,130.875,130.935,317700000.0
2009-10-06 03:30:00,130.935,130.945,130.855,130.895,363800000.0
2009-10-06 03:31:00,130.895,130.95,130.895,130.94,298000000.0
2009-10-06 03:32:00,130.95,130.99,130.94,130.975,459600000.0
2009-10-06 03:33:00,130.975,130.99,130.955,130.955,309600000.0
2009-10-06 03:34:00,130.955,130.96,130.91,130.92,236800000.0
2009-10-06 03:35:00,130.925,130.935,130.915,130.93,163200000.0
2009-10-06 03:36:00,130.93,130.945,130.915,130.935,151200000.0
2009-10-06 03:37:00,130.935,130.98,130.935,130.975,156600000.0
2009-10-06 03:38:00,130.975,131.02,130.975,130.98,231300000.0
2009-10-06 03:39:00,130.98,130.98,130.93,130.955,269200000.0
2009-10-06 03:40:00,130.96,130.96,130.92,130.935,336100000.0
2009-10-06 03:41:00,130.935,130.97,130.935,130.945,350000000.0
2009-10-06 03:42:00,130.945,130.96,130.93,130.96,256200000.0
2009-10-06 03:43:00,130.955,130.965,130.94,130.96,141900000.0
2009-10-06 03:44:00,130.96,131.005,130.96,131.005,168100000.0
2009-10-06 03:45:00,131.005,131.005,130.95,130.95,210700000.0
2009-10-06 03:46:00,130.95,130.955,130.945,130.95,92000000.0
2009-10-06 03:47:00,130.95,130.95,130.79,130.83,393000000.0
2009-10-06 03:48:00,130.825,130.875,130.825,130.845,280500000.0
2009-10-06 03:49:00,130.85,130.87,130.845,130.865,405100000.0
2009-10-06 03:50:00,130.865,130.89,130.775,130.775,348300000.0
2009-10-06 03:51:00,130.785,130.815,130.75,130.78,495000000.0
2009-10-06 03:52:00,130.785,130.8,130.765,130.78,738200000.0
2009-10-06 03:53:00,130.785,130.79,130.725,130.765,495100000.0
2009-10-06 03:54:00,130.765,130.805,130.75,130.765,442800000.0
2009-10-06 03:55:00,130.765,130.8,130.745,130.745,404400000.0
2009-10-06 03:56:00,130.745,130.765,130.725,130.73,385200000.0
2009-10-06 03:57:00,130.73,130.76,130.73,130.73,329600000.0
2009-10-06 03:58:00,130.73,130.775,130.73,130.775,215100000.0
2009-10-06 03:59:00,130.775,130.775,130.735,130.745,302800000.0
2009-10-06 04:00:00,130.75,130.785,130.735,130.76,293700000.0
2009-10-06 04:01:00,130.76,130.765,130.74,130.75,314100000.0
2009-10-06 04:02:00,130.75,130.75,130.725,130.74,457900000.0
2009-10-06 04:03:00,130.735,130.78,130.735,130.77,420300000.0
2009-10-06 04:04:00,130.77,130.805,130.765,130.785,474900000.0
2009-10-06 04:05:00,130.785,130.795,130.78,130.79,310600000.0
2009-10-06 04:06:00,130.79,130.88,130.79,130.795,285700000.0
2009-10-06 04:07:00,130.795,130.815,130.785,130.815,428000000.0
2009-10-06 04:08:00,130.81,130.82,130.795,130.82,143400000.0
2009-10-06 04:09:00,130.82,130.82,130.81,130.815,46600000.0
2009-10-06 04:10:00,130.815,130.835,130.815,130.835,46200000.0
2009-10-06 04:11:00,130.835,130.84,130.795,130.795,194200000.0
2009-10-06 04:12:00,130.795,130.805,130.77,130.805,230100000.0
2009-10-06 04:13:00,130.805,130.845,130.8,130.815,404200000.0
2009-10-06 04:14:00,130.815,130.86,130.81,130.81,421300000.0
2009-10-06 04:15:00,130.825,130.835,130.79,130.82,317100000.0
2009-10-06 04:16:00,130.82,130.855,130.82,130.85,355000000.0
2009-10-06 04:17:00,130.85,130.865,130.82,130.865,534800000.0
2009-10-06 04:18:00,130.865,130.905,130.845,130.875,300700000.0
2009-10-06 04:19:00,130.875,130.89,130.845,130.865,505700000.0
2009-10-06 04:20:00,130.865,130.895,130.84,130.865,479800000.0
2009-10-06 04:21:00,130.865,130.88,130.86,130.87,308900000.0
2009-10-06 04:22:00,130.86,130.86,130.84,130.845,237000000.0
2009-10-06 04:23:00,130.845,130.87,130.845,130.86,372500000.0
2009-10-06 04:24:00,130.855,130.875,130.84,130.845,518400000.0
2009-10-06 04:25:00,130.845,130.875,130.83,130.84,388500000.0
2009-10-06 04:26:00,130.84,130.865,130.84,130.865,236000000.0
2009-10-06 04:27:00,130.87,130.87,130.835,130.845,244200000.0
2009-10-06 04:28:00,130.845,130.855,130.805,130.82,558700000.0
2009-10-06 04:29:00,130.815,130.815,130.755,130.795,527500000.0
2009-10-06 04:30:00,130.795,130.845,130.79,130.825,213200000.0
2009-10-06 04:31:00,130.825,130.845,130.82,130.835,117800000.0
2009-10-06 04:32:00,130.835,130.84,130.835,130.835,8000000.0
2009-10-06 04:33:00,130.835,130.84,130.83,130.835,221900000.0
2009-10-06 04:34:00,130.835,130.865,130.825,130.86,367600000.0
2009-10-06 04:35:00,130.86,130.915,130.86,130.91,570200000.0
2009-10-06 04:36:00,130.91,130.94,130.86,130.94,732600000.0
2009-10-06 04:37:00,130.94,130.965,130.91,130.95,717500000.0
2009-10-06 04:38:00,130.945,130.99,130.935,130.965,584000000.0
2009-10-06 04:39:00,130.965,130.98,130.95,130.95,536400000.0
2009-10-06 04:40:00,130.95,130.985,130.945,130.965,230500000.0
2009-10-06 04:41:00,130.965,131.005,130.965,130.995,501200000.0
2009-10-06 04:42:00,130.995,131.005,130.95,130.98,627500000.0
2009-10-06 04:43:00,130.975,130.995,130.97,130.985,391700000.0
2009-10-06 04:44:00,130.98,130.99,130.955,130.955,645700000.0
2009-10-06 04:45:00,130.955,130.955,130.915,130.915,345200000.0
2009-10-06 04:46:00,130.915,130.985,130.91,130.975,489900000.0
2009-10-06 04:47:00,130.97,131.045,130.965,131.045,523700000.0
2009-10-06 04:48:00,131.045,131.06,130.96,130.97,487500000.0
2009-10-06 04:49:00,130.97,130.995,130.965,130.985,335700000.0
2009-10-06 04:50:00,130.99,131.0,130.96,130.97,278700000.0
2009-10-06 04:51:00,130.97,131.025,130.97,131.015,378600000.0
2009-10-06 04:52:00,131.015,131.015,130.95,130.975,364800000.0
2009-10-06 04:53:00,130.975,130.99,130.965,130.975,215900000.0
2009-10-06 04:54:00,130.98,130.98,130.935,130.95,424300000.0
2009-10-06 04:55:00,130.95,130.965,130.91,130.955,430600000.0
2009-10-06 04:56:00,130.955,130.955,130.945,130.945,156800000.0
2009-10-06 04:57:00,130.945,130.95,130.915,130.925,271400000.0
2009-10-06 04:58:00,130.93,130.935,130.895,130.895,239200000.0
2009-10-06 04:59:00,130.895,130.935,130.865,130.935,221600000.0
2009-10-06 05:00:00,130.935,130.935,130.905,130.93,249600000.0
2009-10-06 05:01:00,130.93,130.96,130.925,130.96,146100000.0
2009-10-06 05:02:00,130.95,130.955,130.935,130.935,91300000.0
2009-10-06 05:03:00,130.935,130.95,130.93,130.935,153300000.0
2009-10-06 05:04:00,130.94,130.965,130.935,130.945,358100000.0
2009-10-06 05:05:00,130.945,130.975,130.875,130.885,462200000.0
2009-10-06 05:06:00,130.88,130.905,130.86,130.895,326600000.0
2009-10-06 05:07:00,130.9,130.915,130.895,130.915,141200000.0
2009-10-06 05:08:00,130.915,130.915,130.88,130.895,189300000.0
2009-10-06 05:09:00,130.9,130.915,130.9,130.915,53800000.0
2009-10-06 05:10:00,130.915,130.925,130.905,130.905,135300000.0
2009-10-06 05:11:00,130.905,130.915,130.895,130.895,205800000.0
2009-10-06 05:12:00,130.905,130.935,130.895,130.925,273000000.0
2009-10-06 05:13:00,130.925,130.94,130.915,130.93,114900000.0
2009-10-06 05:14:00,130.93,130.93,130.925,130.93,59500000.0
2009-10-06 05:15:00,130.93,130.93,130.905,130.915,121400000.0
2009-10-06 05:16:00,130.92,130.945,130.905,130.91,164400000.0
2009-10-06 05:17:00,130.905,130.925,130.89,130.915,279900000.0
2009-10-06 05:18:00,130.915,130.915,130.88,130.88,255400000.0
2009-10-06 05:19:00,130.88,130.895,130.87,130.895,219400000.0
2009-10-06 05:20:00,130.895,130.94,130.895,130.915,301800000.0
2009-10-06 05:21:00,130.92,130.975,130.92,130.955,399100000.0
2009-10-06 05:22:00,130.95,130.965,130.935,130.95,336500000.0
2009-10-06 05:23:00,130.945,130.965,130.945,130.955,300300000.0
2009-10-06 05:24:00,130.955,130.975,130.955,130.965,288100000.0
2009-10-06 05:25:00,130.965,130.965,130.91,130.92,287700000.0
2009-10-06 05:26:00,130.92,130.925,130.905,130.915,248700000.0
2009-10-06 05:27:00,130.915,130.925,130.915,130.925,113700000.0
2009-10-06 05:28:00,130.92,130.93,130.9,130.905,300500000.0
2009-10-06 05:29:00,130.905,130.915,130.88,130.89,223700000.0
2009-10-06 05:30:00,130.89,131.125,130.89,131.055,428700000.0
2009-10-06 05:31:00,131.045,131.075,131.005,131.04,420300000.0
2009-10-06 05:32:00,131.04,131.09,131.015,131.07,266500000.0
2009-10-06 05:33:00,131.07,131.11,131.07,131.09,387400000.0
2009-10-06 05:34:00,131.09,131.11,131.065,131.08,579300000.0
2009-10-06 05:35:00,131.08,131.16,131.075,131.155,540800000.0
2009-10-06 05:36:00,131.16,131.175,131.135,131.145,423900000.0
2009-10-06 05:37:00,131.14,131.155,131.11,131.11,567499999.0
2009-10-06 05:38:00,131.105,131.13,131.03,131.06,547399999.0
2009-10-06 05:39:00,131.055,131.055,131.005,131.015,318700000.0
2009-10-06 05:40:00,131.015,131.04,131.015,131.02,376200000.0
2009-10-06 05:41:00,131.025,131.045,131.025,131.045,516000000.0
2009-10-06 05:42:00,131.045,131.09,131.045,131.07,653100000.0
2009-10-06 05:43:00,131.07,131.075,131.035,131.035,287000000.0
2009-10-06 05:44:00,131.035,131.04,130.99,130.995,393400000.0
2009-10-06 05:45:00,130.995,131.02,130.995,131.015,231300000.0
2009-10-06 05:46:00,131.015,131.015,130.98,130.98,74000000.0
2009-10-06 05:47:00,130.975,130.985,130.965,130.985,253300000.0
2009-10-06 05:48:00,130.99,131.0,130.985,130.995,82200000.0
2009-10-06 05:49:00,131.005,131.01,130.995,130.995,141800000.0
2009-10-06 05:50:00,130.995,131.005,130.995,130.995,111600000.0
2009-10-06 05:51:00,130.995,131.01,130.995,131.005,158500000.0
2009-10-06 05:52:00,131.01,131.015,130.995,131.005,80100000.0
2009-10-06 05:53:00,130.995,131.02,130.995,130.995,263600000.0
2009-10-06 05:54:00,130.995,130.995,130.985,130.99,259100000.0
2009-10-06 05:55:00,130.99,131.0,130.975,130.99,218300000.0
2009-10-06 05:56:00,130.99,130.99,130.975,130.975,293900000.0
2009-10-06 05:57:00,130.975,131.065,130.965,131.06,377100000.0
2009-10-06 05:58:00,131.06,131.06,130.995,130.995,413800000.0
2009-10-06 05:59:00,130.995,131.015,130.995,130.995,176500000.0
2009-10-06 06:00:00,130.995,131.01,130.995,131.005,427000000.0
2009-10-06 06:01:00,131.005,131.005,130.995,130.995,200300000.0
2009-10-06 06:02:00,130.995,130.995,130.985,130.985,176600000.0
2009-10-06 06:03:00,130.985,130.985,130.98,130.98,180200000.0
2009-10-06 06:04:00,130.98,130.985,130.965,130.97,184600000.0
2009-10-06 06:05:00,130.97,130.985,130.965,130.985,168700000.0
2009-10-06 06:06:00,130.99,131.04,130.99,131.015,418000000.0
2009-10-06 06:07:00,131.01,131.01,130.995,130.995,164600000.0
2009-10-06 06:08:00,130.995,131.015,130.97,131.01,285200000.0
2009-10-06 06:09:00,131.02,131.055,131.02,131.03,529500000.0
2009-10-06 06:10:00,131.03,131.04,131.02,131.035,187000000.0
2009-10-06 06:11:00,131.035,131.12,131.03,131.12,426000000.0
2009-10-06 06:12:00,131.12,131.13,131.08,131.08,206500000.0
2009-10-06 06:13:00,131.08,131.08,131.035,131.075,441200000.0
2009-10-06 06:14:00,131.08,131.085,131.075,131.075,151800000.0
2009-10-06 06:15:00,131.075,131.1,131.065,131.065,296200000.0
2009-10-06 06:16:00,131.07,131.095,131.07,131.085,267100000.0
2009-10-06 06:17:00,131.085,131.085,131.045,131.06,617600000.0
2009-10-06 06:18:00,131.06,131.07,131.06,131.065,369800000.0
2009-10-06 06:19:00,131.065,131.07,131.05,131.06,289900000.0
2009-10-06 06:20:00,131.055,131.065,131.04,131.04,194300000.0
2009-10-06 06:21:00,131.04,131.04,131.035,131.035,28000000.0
2009-10-06 06:22:00,131.035,131.06,131.03,131.055,258200000.0
2009-10-06 06:23:00,131.055,131.065,131.045,131.05,182200000.0
2009-10-06 06:24:00,131.05,131.06,131.045,131.06,118300000.0
2009-10-06 06:25:00,131.055,131.055,131.05,131.055,156200000.0
2009-10-06 06:26:00,131.06,131.075,131.06,131.065,86400000.0
2009-10-06 06:27:00,131.06,131.07,131.06,131.07,191700000.0
2009-10-06 06:28:00,131.07,131.07,131.07,131.07,33000000.0
2009-10-06 06:29:00,131.075,131.125,131.075,131.125,227400000.0
2009-10-06 06:30:00,131.125,131.135,131.125,131.13,315500000.0
2009-10-06 06:31:00,131.13,131.135,131.12,131.125,219300000.0
2009-10-06 06:32:00,131.125,131.145,131.125,131.135,308300000.0
2009-10-06 06:33:00,131.135,131.135,131.095,131.105,322400000.0
2009-10-06 06:34:00,131.105,131.105,131.075,131.1,169900000.0
2009-10-06 06:35:00,131.1,131.14,131.1,131.135,475400000.0
2009-10-06 06:36:00,131.135,131.15,131.12,131.15,636900000.0
2009-10-06 06:37:00,131.15,131.16,131.125,131.125,305800000.0
2009-10-06 06:38:00,131.125,131.15,131.125,131.14,313900000.0
2009-10-06 06:39:00,131.145,131.165,131.14,131.14,428200001.0
2009-10-06 06:40:00,131.13,131.13,131.12,131.125,209600000.0
2009-10-06 06:41:00,131.125,131.13,131.12,131.12,105300000.0
2009-10-06 06:42:00,131.12,131.135,131.115,131.115,207800000.0
2009-10-06 06:43:00,131.115,131.125,131.105,131.12,179300000.0
2009-10-06 06:44:00,131.12,131.14,131.12,131.13,368900000.0
2009-10-06 06:45:00,131.135,131.135,131.12,131.13,144300000.0
2009-10-06 06:46:00,131.145,131.145,131.105,131.11,241800000.0
2009-10-06 06:47:00,131.105,131.12,131.1,131.11,244700000.0
2009-10-06 06:48:00,131.11,131.145,131.11,131.145,274200000.0
2009-10-06 06:49:00,131.145,131.155,131.145,131.15,258500000.0
2009-10-06 06:50:00,131.145,131.15,131.145,131.15,330400000.0
2009-10-06 06:51:00,131.15,131.17,131.145,131.15,261000000.0
2009-10-06 06:52:00,131.155,131.19,131.15,131.165,412000000.0
2009-10-06 06:53:00,131.155,131.18,131.155,131.175,394399999.0
2009-10-06 06:54:00,131.17,131.175,131.155,131.16,356700000.0
2009-10-06 06:55:00,131.16,131.16,131.135,131.14,389200000.0
2009-10-06 06:56:00,131.15,131.175,131.145,131.175,251000000.0
2009-10-06 06:57:00,131.175,131.185,131.145,131.155,336800000.0
2009-10-06 06:58:00,131.155,131.17,131.155,131.155,205100000.0
2009-10-06 06:59:00,131.155,131.16,131.135,131.15,636000000.0
2009-10-06 07:00:00,131.15,131.15,131.125,131.15,284600000.0
2009-10-06 07:01:00,131.145,131.17,131.135,131.155,275000000.0
2009-10-06 07:02:00,131.15,131.15,131.135,131.15,210200000.0
2009-10-06 07:03:00,131.15,131.17,131.15,131.155,175500000.0
2009-10-06 07:04:00,131.155,131.155,131.135,131.135,149700000.0
2009-10-06 07:05:00,131.135,131.135,131.1,131.115,377000000.0
2009-10-06 07:06:00,131.115,131.16,131.115,131.135,552400000.0
2009-10-06 07:07:00,131.14,131.155,131.13,131.13,400700000.0
2009-10-06 07:08:00,131.13,131.135,131.105,131.12,412100000.0
2009-10-06 07:09:00,131.12,131.12,131.105,131.11,286200000.0
2009-10-06 07:10:00,131.115,131.125,131.11,131.11,136200000.0
2009-10-06 07:11:00,131.11,131.12,131.105,131.12,207100000.0
2009-10-06 07:12:00,131.12,131.15,131.105,131.105,378400000.0
2009-10-06 07:13:00,131.105,131.105,131.065,131.075,359900000.0
2009-10-06 07:14:00,131.065,131.085,131.04,131.07,329400000.0
2009-10-06 07:15:00,131.08,131.095,131.045,131.06,281900000.0
2009-10-06 07:16:00,131.075,131.075,131.045,131.045,329200000.0
2009-10-06 07:17:00,131.045,131.06,131.04,131.06,486200000.0
2009-10-06 07:18:00,131.06,131.065,131.055,131.06,152000000.0
2009-10-06 07:19:00,131.06,131.09,131.055,131.08,296500000.0
2009-10-06 07:20:00,131.08,131.08,131.05,131.065,311400000.0
2009-10-06 07:21:00,131.065,131.075,131.055,131.06,218700000.0
2009-10-06 07:22:00,131.06,131.085,131.035,131.035,331600000.0
2009-10-06 07:23:00,131.035,131.035,130.995,131.005,147900000.0
2009-10-06 07:24:00,131.005,131.01,130.895,130.895,469900000.0
2009-10-06 07:25:00,130.895,130.925,130.895,130.92,245100000.0
2009-10-06 07:26:00,130.92,130.95,130.92,130.935,280200000.0
2009-10-06 07:27:00,130.935,130.94,130.92,130.94,271000000.0
2009-10-06 07:28:00,130.94,130.945,130.93,130.935,291200000.0
2009-10-06 07:29:00,130.935,130.94,130.93,130.935,138900000.0
2009-10-06 07:30:00,130.935,130.94,130.895,130.91,214400000.0
2009-10-06 07:31:00,130.905,130.915,130.89,130.915,393300000.0
2009-10-06 07:32:00,130.915,130.96,130.895,130.96,563400000.0
2009-10-06 07:33:00,130.96,130.985,130.93,130.94,387900000.0
2009-10-06 07:34:00,130.94,130.96,130.94,130.96,217500000.0
2009-10-06 07:35:00,130.955,130.955,130.945,130.945,81800000.0
2009-10-06 07:36:00,130.955,130.955,130.935,130.945,278700000.0
2009-10-06 07:37:00,130.945,130.985,130.935,130.97,357200000.0
2009-10-06 07:38:00,130.975,130.99,130.97,130.98,120700000.0
2009-10-06 07:39:00,130.98,131.015,130.97,131.015,461600000.0
2009-10-06 07:40:00,131.015,131.02,130.985,130.985,367200000.0
2009-10-06 07:41:00,130.98,130.99,130.95,130.96,294400000.0
2009-10-06 07:42:00,130.96,130.965,130.95,130.95,269500000.0
2009-10-06 07:43:00,130.95,130.96,130.95,130.95,134300000.0
2009-10-06 07:44:00,130.95,130.965,130.945,130.965,301600000.0
2009-10-06 07:45:00,130.965,131.005,130.965,130.98,261800000.0
2009-10-06 07:46:00,130.98,131.005,130.95,130.99,461800000.0
2009-10-06 07:47:00,130.985,131.005,130.985,131.005,158300000.0
2009-10-06 07:48:00,131.005,131.01,130.995,130.995,321800000.0
2009-10-06 07:49:00,131.0,131.015,130.995,131.01,285200000.0
2009-10-06 07:50:00,131.01,131.055,131.01,131.055,256500000.0
2009-10-06 07:51:00,131.055,131.065,131.005,131.005,287300000.0
2009-10-06 07:52:00,131.005,131.02,131.0,131.02,412800000.0
2009-10-06 07:53:00,131.02,131.055,131.02,131.045,349500000.0
2009-10-06 07:54:00,131.045,131.08,131.045,131.065,431800000.0
2009-10-06 07:55:00,131.075,131.085,131.045,131.045,400600000.0
2009-10-06 07:56:00,131.045,131.145,131.045,131.115,460200000.0
2009-10-06 07:57:00,131.115,131.155,131.105,131.11,940100001.0
2009-10-06 07:58:00,131.11,131.13,131.095,131.105,575900000.0
2009-10-06 07:59:00,131.105,131.105,131.075,131.08,295400000.0
2009-10-06 08:00:00,131.08,131.11,131.055,131.055,502400000.0
2009-10-06 08:01:00,131.055,131.055,131.01,131.035,428100000.0
2009-10-06 08:02:00,131.03,131.045,131.005,131.04,597100000.0
2009-10-06 08:03:00,131.04,131.085,131.035,131.08,544800000.0
2009-10-06 08:04:00,131.09,131.105,131.035,131.09,687500000.0
2009-10-06 08:05:00,131.09,131.105,131.065,131.1,829500001.0
2009-10-06 08:06:00,131.11,131.15,131.065,131.065,771100001.0
2009-10-06 08:07:00,131.065,131.09,131.015,131.025,867900003.0
2009-10-06 08:08:00,131.025,131.065,131.025,131.04,690400000.0
2009-10-06 08:09:00,131.04,131.08,131.04,131.055,553799998.0
2009-10-06 08:10:00,131.055,131.075,131.025,131.04,512400000.0
2009-10-06 08:11:00,131.05,131.075,131.045,131.055,580300000.0
2009-10-06 08:12:00,131.055,131.055,131.015,131.02,495300000.0
2009-10-06 08:13:00,131.02,131.125,131.02,131.125,490600000.0
2009-10-06 08:14:00,131.12,131.12,131.06,131.065,636400000.0
2009-10-06 08:15:00,131.065,131.095,131.045,131.08,475399999.0
2009-10-06 08:16:00,131.08,131.11,131.075,131.095,642999999.0
2009-10-06 08:17:00,131.095,131.095,131.06,131.06,347100000.0
2009-10-06 08:18:00,131.06,131.16,131.055,131.135,518299998.0
2009-10-06 08:19:00,131.135,131.165,131.13,131.14,436500000.0
2009-10-06 08:20:00,131.14,131.14,131.12,131.135,364800000.0
2009-10-06 08:21:00,131.135,131.165,131.135,131.16,464100001.0
2009-10-06 08:22:00,131.16,131.19,131.16,131.165,492200000.0
2009-10-06 08:23:00,131.165,131.17,131.145,131.17,560400000.0
2009-10-06 08:24:00,131.17,131.225,131.165,131.225,713199999.0
2009-10-06 08:25:00,131.215,131.22,131.18,131.18,525400001.0
2009-10-06 08:26:00,131.185,131.185,131.145,131.16,251400000.0
2009-10-06 08:27:00,131.16,131.165,131.12,131.135,326900000.0
2009-10-06 08:28:00,131.135,131.145,131.11,131.115,255200000.0
2009-10-06 08:29:00,131.115,131.175,131.115,131.155,405800001.0
2009-10-06 08:30:00,131.155,131.165,131.125,131.14,662400000.0
2009-10-06 08:31:00,131.14,131.14,131.125,131.13,410500000.0
2009-10-06 08:32:00,131.13,131.175,131.13,131.155,787199995.0
2009-10-06 08:33:00,131.155,131.155,131.12,131.125,398900002.0
2009-10-06 08:34:00,131.125,131.15,131.12,131.135,366400000.0
2009-10-06 08:35:00,131.135,131.16,131.12,131.14,642700001.0
2009-10-06 08:36:00,131.14,131.185,131.135,131.175,444899998.0
2009-10-06 08:37:00,131.175,131.185,131.17,131.17,518100000.0
2009-10-06 08:38:00,131.18,131.245,131.18,131.245,609700000.0
2009-10-06 08:39:00,131.25,131.265,131.225,131.24,390600000.0
2009-10-06 08:40:00,131.24,131.275,131.215,131.225,571799997.0
2009-10-06 08:41:00,131.22,131.36,131.2,131.295,770300000.0
2009-10-06 08:42:00,131.295,131.32,131.265,131.285,715300000.0
2009-10-06 08:43:00,131.28,131.3,131.265,131.28,611599999.0
2009-10-06 08:44:00,131.28,131.335,131.275,131.33,959400001.0
2009-10-06 08:45:00,131.33,131.35,131.31,131.335,621000000.0
2009-10-06 08:46:00,131.33,131.335,131.29,131.29,630300000.0
2009-10-06 08:47:00,131.29,131.31,131.275,131.295,716900000.0
2009-10-06 08:48:00,131.295,131.295,131.265,131.275,668899999.0
2009-10-06 08:49:00,131.275,131.35,131.265,131.335,596700000.0
2009-10-06 08:50:00,131.345,131.415,131.295,131.415,724500000.0
2009-10-06 08:51:00,131.43,131.56,131.415,131.445,940599999.0
2009-10-06 08:52:00,131.445,131.46,131.4,131.425,723200001.0
2009-10-06 08:53:00,131.425,131.5,131.41,131.43,833200000.0
2009-10-06 08:54:00,131.43,131.45,131.385,131.425,569700000.0
2009-10-06 08:55:00,131.43,131.44,131.395,131.415,421199999.0
2009-10-06 08:56:00,131.415,131.415,131.365,131.365,778699998.0
2009-10-06 08:57:00,131.365,131.405,131.34,131.395,423800001.0
2009-10-06 08:58:00,131.395,131.4,131.35,131.38,414500000.0
2009-10-06 08:59:00,131.38,131.42,131.355,131.385,723999998.0
2009-10-06 09:00:00,131.39,131.425,131.325,131.33,968000001.0
2009-10-06 09:01:00,131.33,131.385,131.33,131.36,918400001.0
2009-10-06 09:02:00,131.36,131.42,131.36,131.42,816000001.0
2009-10-06 09:03:00,131.42,131.45,131.415,131.42,508199999.0
2009-10-06 09:04:00,131.42,131.47,131.37,131.37,728299999.0
2009-10-06 09:05:00,131.37,131.405,131.35,131.355,645300000.0
2009-10-06 09:06:00,131.35,131.355,131.305,131.335,527499999.0
2009-10-06 09:07:00,131.335,131.39,131.325,131.385,500000000.0
2009-10-06 09:08:00,131.385,131.395,131.355,131.36,651000000.0
2009-10-06 09:09:00,131.36,131.385,131.35,131.37,559499999.0
2009-10-06 09:10:00,131.37,131.415,131.355,131.38,702200000.0
2009-10-06 09:11:00,131.38,131.385,131.36,131.38,457900000.0
2009-10-06 09:12:00,131.375,131.385,131.345,131.365,424000000.0
2009-10-06 09:13:00,131.365,131.375,131.35,131.355,376600000.0
2009-10-06 09:14:00,131.355,131.37,131.33,131.365,412300000.0
2009-10-06 09:15:00,131.37,131.39,131.365,131.38,679600001.0
2009-10-06 09:16:00,131.375,131.385,131.35,131.38,310300000.0
2009-10-06 09:17:00,131.38,131.38,131.36,131.365,376100000.0
2009-10-06 09:18:00,131.36,131.37,131.335,131.345,391800000.0
2009-10-06 09:19:00,131.345,131.35,131.3,131.3,399300000.0
2009-10-06 09:20:00,131.3,131.31,131.285,131.29,332200000.0
2009-10-06 09:21:00,131.29,131.3,131.27,131.28,177800000.0
2009-10-06 09:22:00,131.28,131.29,131.275,131.28,142300000.0
2009-10-06 09:23:00,131.28,131.325,131.275,131.325,519300000.0
2009-10-06 09:24:00,131.325,131.335,131.305,131.32,441300000.0
2009-10-06 09:25:00,131.32,131.335,131.32,131.325,90900000.0
2009-10-06 09:26:00,131.325,131.33,131.3,131.305,316800000.0
2009-10-06 09:27:00,131.305,131.305,131.285,131.3,254400000.0
2009-10-06 09:28:00,131.3,131.315,131.3,131.305,272100000.0
2009-10-06 09:29:00,131.305,131.31,131.28,131.31,344700000.0
2009-10-06 09:30:00,131.31,131.33,131.305,131.325,287700000.0
2009-10-06 09:31:00,131.325,131.325,131.3,131.32,276700000.0
2009-10-06 09:32:00,131.32,131.34,131.3,131.305,436500000.0
2009-10-06 09:33:00,131.305,131.34,131.295,131.33,345500000.0
2009-10-06 09:34:00,131.32,131.325,131.3,131.305,276000000.0
2009-10-06 09:35:00,131.305,131.33,131.265,131.33,710000000.0
2009-10-06 09:36:00,131.325,131.355,131.315,131.335,483500000.0
2009-10-06 09:37:00,131.335,131.34,131.305,131.305,616799997.0
2009-10-06 09:38:00,131.31,131.315,131.235,131.27,653100002.0
2009-10-06 09:39:00,131.27,131.29,131.26,131.28,243500000.0
2009-10-06 09:40:00,131.28,131.335,131.275,131.305,377000000.0
2009-10-06 09:41:00,131.305,131.315,131.29,131.315,426100001.0
2009-10-06 09:42:00,131.315,131.315,131.295,131.315,359900001.0
2009-10-06 09:43:00,131.305,131.33,131.305,131.315,259900001.0
2009-10-06 09:44:00,131.315,131.315,131.295,131.295,610899999.0
2009-10-06 09:45:00,131.295,131.325,131.295,131.32,457600000.0
2009-10-06 09:46:00,131.32,131.345,131.32,131.335,432899999.0
2009-10-06 09:47:00,131.335,131.335,131.315,131.32,222100000.0
2009-10-06 09:48:00,131.32,131.325,131.295,131.3,419300000.0
2009-10-06 09:49:00,131.295,131.335,131.295,131.335,388800000.0
2009-10-06 09:50:00,131.335,131.395,131.335,131.395,536200000.0
2009-10-06 09:51:00,131.39,131.395,131.355,131.36,506400001.0
2009-10-06 09:52:00,131.355,131.375,131.345,131.365,465899999.0
2009-10-06 09:53:00,131.37,131.37,131.345,131.36,428700000.0
2009-10-06 09:54:00,131.36,131.4,131.345,131.375,582300000.0
2009-10-06 09:55:00,131.375,131.39,131.36,131.36,650400000.0
2009-10-06 09:56:00,131.36,131.38,131.35,131.37,644899999.0
2009-10-06 09:57:00,131.37,131.375,131.345,131.375,567399999.0
2009-10-06 09:58:00,131.375,131.375,131.35,131.375,356500000.0
2009-10-06 09:59:00,131.375,131.39,131.36,131.38,468700000.0
2009-10-06 10:00:00,131.39,131.405,131.375,131.375,615000000.0
2009-10-06 10:01:00,131.375,131.405,131.365,131.38,392900000.0
2009-10-06 10:02:00,131.38,131.395,131.355,131.375,699999999.0
2009-10-06 10:03:00,131.375,131.375,131.335,131.34,280800000.0
2009-10-06 10:04:00,131.34,131.355,131.335,131.34,240300000.0
2009-10-06 10:05:00,131.34,131.34,131.3,131.3,319500000.0
2009-10-06 10:06:00,131.3,131.315,131.3,131.305,230600001.0
2009-10-06 10:07:00,131.3,131.305,131.295,131.295,191500000.0
2009-10-06 10:08:00,131.29,131.295,131.24,131.28,668900000.0
2009-10-06 10:09:00,131.28,131.295,131.265,131.265,520399999.0
2009-10-06 10:10:00,131.265,131.29,131.255,131.27,543499999.0
2009-10-06 10:11:00,131.275,131.275,131.255,131.27,402700001.0
2009-10-06 10:12:00,131.27,131.305,131.265,131.305,709100001.0
2009-10-06 10:13:00,131.305,131.305,131.275,131.28,540700000.0
2009-10-06 10:14:00,131.28,131.285,131.26,131.27,308000000.0
2009-10-06 10:15:00,131.27,131.295,131.27,131.29,476200000.0
2009-10-06 10:16:00,131.29,131.29,131.215,131.215,453699999.0
2009-10-06 10:17:00,131.22,131.26,131.22,131.245,288399999.0
2009-10-06 10:18:00,131.245,131.245,131.185,131.2,198300000.0
2009-10-06 10:19:00,131.2,131.215,131.2,131.205,345400000.0
2009-10-06 10:20:00,131.205,131.23,131.205,131.215,484900000.0
2009-10-06 10:21:00,131.215,131.22,131.15,131.155,364900000.0
2009-10-06 10:22:00,131.15,131.205,131.15,131.195,586200000.0
2009-10-06 10:23:00,131.195,131.215,131.195,131.195,134900000.0
2009-10-06 10:24:00,131.195,131.2,131.17,131.2,463000000.0
2009-10-06 10:25:00,131.2,131.22,131.195,131.215,570300000.0
2009-10-06 10:26:00,131.215,131.22,131.19,131.19,602700000.0
2009-10-06 10:27:00,131.19,131.195,131.095,131.105,380300000.0
2009-10-06 10:28:00,131.105,131.13,131.105,131.125,484000000.0
2009-10-06 10:29:00,131.125,131.14,131.1,131.12,419499999.0
2009-10-06 10:30:00,131.125,131.15,131.085,131.15,489100000.0
2009-10-06 10:31:00,131.15,131.155,131.115,131.15,571700000.0
2009-10-06 10:32:00,131.145,131.17,131.125,131.145,457200000.0
2009-10-06 10:33:00,131.145,131.155,131.125,131.13,557500000.0
2009-10-06 10:34:00,131.13,131.17,131.13,131.14,404500000.0
2009-10-06 10:35:00,131.145,131.145,131.125,131.135,287800000.0
2009-10-06 10:36:00,131.135,131.155,131.1,131.145,269000000.0
2009-10-06 10:37:00,131.145,131.18,131.145,131.17,697500001.0
2009-10-06 10:38:00,131.175,131.205,131.175,131.18,440700000.0
2009-10-06 10:39:00,131.18,131.18,131.155,131.155,196500000.0
2009-10-06 10:40:00,131.165,131.225,131.165,131.175,449799998.0
2009-10-06 10:41:00,131.17,131.19,131.16,131.165,601099999.0
2009-10-06 10:42:00,131.165,131.18,131.16,131.17,558800000.0
2009-10-06 10:43:00,131.17,131.185,131.165,131.185,325800000.0
2009-10-06 10:44:00,131.185,131.185,131.165,131.165,508700000.0
2009-10-06 10:45:00,131.165,131.205,131.165,131.19,396500000.0
2009-10-06 10:46:00,131.185,131.19,131.16,131.16,300200000.0
2009-10-06 10:47:00,131.165,131.165,131.14,131.145,435200000.0
2009-10-06 10:48:00,131.145,131.15,131.1,131.105,344700000.0
2009-10-06 10:49:00,131.105,131.15,131.1,131.135,335500000.0
2009-10-06 10:50:00,131.135,131.155,131.125,131.155,513400000.0
2009-10-06 10:51:00,131.155,131.165,131.145,131.15,124400000.0
2009-10-06 10:52:00,131.15,131.17,131.15,131.165,174900000.0
2009-10-06 10:53:00,131.165,131.175,131.165,131.165,133000000.0
2009-10-06 10:54:00,131.165,131.245,131.15,131.24,413000000.0
2009-10-06 10:55:00,131.24,131.275,131.23,131.24,678300000.0
2009-10-06 10:56:00,131.24,131.24,131.16,131.165,520600000.0
2009-10-06 10:57:00,131.165,131.165,131.125,131.145,364800000.0
2009-10-06 10:58:00,131.145,131.145,131.125,131.125,70400000.0
2009-10-06 10:59:00,131.125,131.135,131.12,131.135,235600000.0
2009-10-06 11:00:00,131.135,131.135,131.055,131.07,422100002.0
2009-10-06 11:01:00,131.07,131.12,131.07,131.11,384100000.0
2009-10-06 11:02:00,131.11,131.115,131.05,131.05,170400000.0
2009-10-06 11:03:00,131.05,131.07,131.045,131.065,71000000.0
2009-10-06 11:04:00,131.075,131.08,131.06,131.065,185200000.0
2009-10-06 11:05:00,131.06,131.085,131.045,131.085,343600000.0
2009-10-06 11:06:00,131.085,131.16,131.085,131.15,599600001.0
2009-10-06 11:07:00,131.15,131.16,131.13,131.13,507700000.0
2009-10-06 11:08:00,131.13,131.145,131.12,131.125,358900000.0
2009-10-06 11:09:00,131.125,131.165,131.125,131.15,513800000.0
2009-10-06 11:10:00,131.15,131.175,131.14,131.175,409000000.0
2009-10-06 11:11:00,131.17,131.185,131.145,131.165,740800001.0
2009-10-06 11:12:00,131.165,131.205,131.15,131.19,449000000.0
2009-10-06 11:13:00,131.185,131.235,131.185,131.215,418200000.0
2009-10-06 11:14:00,131.215,131.235,131.205,131.23,398600000.0
2009-10-06 11:15:00,131.225,131.23,131.195,131.2,777600000.0
2009-10-06 11:16:00,131.2,131.22,131.175,131.215,514600001.0
2009-10-06 11:17:00,131.21,131.215,131.2,131.21,138500000.0
2009-10-06 11:18:00,131.21,131.255,131.21,131.25,385000000.0
2009-10-06 11:19:00,131.25,131.275,131.25,131.26,380400000.0
2009-10-06 11:20:00,131.26,131.285,131.26,131.28,358600000.0
2009-10-06 11:21:00,131.28,131.305,131.28,131.305,245800000.0
2009-10-06 11:22:00,131.305,131.31,131.285,131.295,248800000.0
2009-10-06 11:23:00,131.295,131.32,131.295,131.31,293000000.0
2009-10-06 11:24:00,131.315,131.345,131.31,131.34,522500000.0
2009-10-06 11:25:00,131.34,131.345,131.295,131.295,421700000.0
2009-10-06 11:26:00,131.295,131.325,131.29,131.3,420800000.0
2009-10-06 11:27:00,131.31,131.36,131.295,131.35,411800001.0
2009-10-06 11:28:00,131.35,131.35,131.31,131.325,485799999.0
2009-10-06 11:29:00,131.335,131.335,131.3,131.31,265700000.0
2009-10-06 11:30:00,131.31,131.335,131.305,131.335,312800000.0
2009-10-06 11:31:00,131.335,131.335,131.305,131.315,545999998.0
2009-10-06 11:32:00,131.305,131.32,131.295,131.305,312300000.0
2009-10-06 11:33:00,131.305,131.32,131.295,131.305,322700000.0
2009-10-06 11:34:00,131.295,131.305,131.295,131.3,266500000.0
2009-10-06 11:35:00,131.3,131.305,131.3,131.3,86400000.0
2009-10-06 11:36:00,131.3,131.31,131.295,131.3,79000000.0
2009-10-06 11:37:00,131.3,131.3,131.29,131.3,125600000.0
2009-10-06 11:38:00,131.3,131.3,131.285,131.285,212800000.0
2009-10-06 11:39:00,131.285,131.29,131.275,131.275,467600000.0
2009-10-06 11:40:00,131.275,131.285,131.275,131.285,223700000.0
2009-10-06 11:41:00,131.285,131.285,131.26,131.26,306000000.0
2009-10-06 11:42:00,131.26,131.29,131.26,131.28,177900000.0
2009-10-06 11:43:00,131.28,131.28,131.26,131.275,256900000.0
2009-10-06 11:44:00,131.27,131.29,131.26,131.27,482400000.0
2009-10-06 11:45:00,131.27,131.27,131.235,131.245,382600000.0
2009-10-06 11:46:00,131.245,131.255,131.245,131.25,235600000.0
2009-10-06 11:47:00,131.25,131.265,131.25,131.255,330300000.0
2009-10-06 11:48:00,131.26,131.26,131.19,131.225,639700001.0
2009-10-06 11:49:00,131.225,131.225,131.2,131.205,157600000.0
2009-10-06 11:50:00,131.205,131.26,131.205,131.255,226100000.0
2009-10-06 11:51:00,131.255,131.255,131.23,131.245,295800000.0
2009-10-06 11:52:00,131.235,131.245,131.22,131.23,161300000.0
2009-10-06 11:53:00,131.225,131.23,131.22,131.23,97000000.0
2009-10-06 11:54:00,131.23,131.23,131.21,131.21,47500000.0
2009-10-06 11:55:00,131.21,131.25,131.21,131.25,201200000.0
2009-10-06 11:56:00,131.25,131.25,131.215,131.22,169700000.0
2009-10-06 11:57:00,131.22,131.27,131.22,131.255,305600000.0
2009-10-06 11:58:00,131.255,131.285,131.245,131.28,529999999.0
2009-10-06 11:59:00,131.28,131.285,131.25,131.255,453300000.0
2009-10-06 12:00:00,131.255,131.295,131.255,131.27,494699999.0
2009-10-06 12:01:00,131.27,131.275,131.225,131.23,477200000.0
2009-10-06 12:02:00,131.23,131.235,131.205,131.215,230300000.0
2009-10-06 12:03:00,131.215,131.235,131.205,131.235,346800000.0
2009-10-06 12:04:00,131.235,131.235,131.195,131.195,115600000.0
2009-10-06 12:05:00,131.2,131.205,131.19,131.19,217900000.0
2009-10-06 12:06:00,131.19,131.22,131.19,131.205,372000000.0
2009-10-06 12:07:00,131.205,131.205,131.195,131.2,84800000.0
2009-10-06 12:08:00,131.2,131.205,131.2,131.2,62400000.0
2009-10-06 12:09:00,131.2,131.21,131.195,131.195,103200000.0
2009-10-06 12:10:00,131.195,131.2,131.195,131.195,23200000.0
2009-10-06 12:11:00,131.195,131.195,131.165,131.165,122100000.0
2009-10-06 12:12:00,131.165,131.185,131.165,131.175,277800000.0
2009-10-06 12:13:00,131.175,131.175,131.16,131.16,80500000.0
2009-10-06 12:14:00,131.16,131.175,131.16,131.175,85100000.0
2009-10-06 12:15:00,131.18,131.195,131.175,131.19,116800000.0
2009-10-06 12:16:00,131.19,131.2,131.185,131.195,145100000.0
2009-10-06 12:17:00,131.205,131.205,131.165,131.2,291300000.0
2009-10-06 12:18:00,131.19,131.195,131.18,131.195,94500000.0
2009-10-06 12:19:00,131.195,131.205,131.195,131.205,169000000.0
2009-10-06 12:20:00,131.205,131.215,131.2,131.205,229700000.0
2009-10-06 12:21:00,131.21,131.21,131.185,131.2,121400000.0
2009-10-06 12:22:00,131.2,131.2,131.18,131.18,372699998.0
2009-10-06 12:23:00,131.18,131.22,131.175,131.22,472700000.0
2009-10-06 12:24:00,131.22,131.22,131.18,131.185,278000000.0
2009-10-06 12:25:00,131.185,131.2,131.165,131.2,216700000.0
2009-10-06 12:26:00,131.19,131.205,131.175,131.195,303900000.0
2009-10-06 12:27:00,131.2,131.22,131.185,131.195,169000000.0
2009-10-06 12:28:00,131.195,131.205,131.18,131.195,136800000.0
2009-10-06 12:29:00,131.195,131.195,131.16,131.16,210900000.0
2009-10-06 12:30:00,131.165,131.175,131.16,131.175,263400000.0
2009-10-06 12:31:00,131.175,131.185,131.16,131.16,168500000.0
2009-10-06 12:32:00,131.16,131.165,131.155,131.16,95000000.0
2009-10-06 12:33:00,131.17,131.175,131.16,131.17,46200000.0
2009-10-06 12:34:00,131.175,131.185,131.155,131.175,167000000.0
2009-10-06 12:35:00,131.175,131.195,131.175,131.19,381700000.0
2009-10-06 12:36:00,131.19,131.25,131.19,131.245,194800000.0
2009-10-06 12:37:00,131.245,131.305,131.245,131.285,542700000.0
2009-10-06 12:38:00,131.29,131.29,131.28,131.28,187300000.0
2009-10-06 12:39:00,131.275,131.275,131.225,131.225,240200000.0
2009-10-06 12:40:00,131.225,131.24,131.21,131.22,279500000.0
2009-10-06 12:41:00,131.21,131.22,131.195,131.22,342500000.0
2009-10-06 12:42:00,131.215,131.215,131.185,131.195,233399998.0
2009-10-06 12:43:00,131.195,131.205,131.18,131.18,183100000.0
2009-10-06 12:44:00,131.175,131.175,131.155,131.16,238100000.0
2009-10-06 12:45:00,131.16,131.16,131.145,131.145,121300000.0
2009-10-06 12:46:00,131.145,131.145,131.13,131.145,521100000.0
2009-10-06 12:47:00,131.145,131.155,131.135,131.14,338100000.0
2009-10-06 12:48:00,131.14,131.14,131.11,131.115,409400000.0
2009-10-06 12:49:00,131.11,131.12,131.105,131.12,225900000.0
2009-10-06 12:50:00,131.12,131.125,131.115,131.115,248800000.0
2009-10-06 12:51:00,131.115,131.125,131.11,131.125,252000000.0
2009-10-06 12:52:00,131.125,131.135,131.125,131.135,335099999.0
2009-10-06 12:53:00,131.135,131.14,131.105,131.135,396800001.0
2009-10-06 12:54:00,131.135,131.135,131.115,131.125,102800001.0
2009-10-06 12:55:00,131.125,131.125,131.11,131.12,116700000.0
2009-10-06 12:56:00,131.125,131.155,131.125,131.145,58000000.0
2009-10-06 12:57:00,131.145,131.155,131.135,131.145,164700000.0
2009-10-06 12:58:00,131.125,131.145,131.125,131.14,207700000.0
2009-10-06 12:59:00,131.135,131.14,131.13,131.135,258600000.0
2009-10-06 13:00:00,131.14,131.16,131.125,131.135,386500000.0
2009-10-06 13:01:00,131.135,131.17,131.125,131.16,334600000.0
2009-10-06 13:02:00,131.175,131.18,131.155,131.18,266600000.0
2009-10-06 13:03:00,131.18,131.185,131.145,131.155,251800000.0
2009-10-06 13:04:00,131.155,131.155,131.115,131.115,183500000.0
2009-10-06 13:05:00,131.115,131.145,131.115,131.14,212000000.0
2009-10-06 13:06:00,131.14,131.165,131.135,131.145,144700000.0
2009-10-06 13:07:00,131.15,131.18,131.15,131.17,204600000.0
2009-10-06 13:08:00,131.17,131.17,131.115,131.135,330900000.0
2009-10-06 13:09:00,131.13,131.145,131.12,131.12,171300001.0
2009-10-06 13:10:00,131.12,131.13,131.115,131.12,377300000.0
2009-10-06 13:11:00,131.115,131.145,131.105,131.13,423700000.0
2009-10-06 13:12:00,131.13,131.155,131.12,131.13,614600000.0
2009-10-06 13:13:00,131.13,131.15,131.12,131.135,420000000.0
2009-10-06 13:14:00,131.135,131.16,131.135,131.145,442700000.0
2009-10-06 13:15:00,131.145,131.17,131.145,131.145,478800000.0
2009-10-06 13:16:00,131.145,131.165,131.135,131.165,365499997.0
2009-10-06 13:17:00,131.16,131.185,131.16,131.185,271100000.0
2009-10-06 13:18:00,131.18,131.185,131.165,131.185,161800000.0
2009-10-06 13:19:00,131.19,131.21,131.185,131.185,278800000.0
2009-10-06 13:20:00,131.185,131.205,131.185,131.185,211600000.0
2009-10-06 13:21:00,131.185,131.195,131.18,131.19,262700000.0
2009-10-06 13:22:00,131.195,131.2,131.15,131.175,191700000.0
2009-10-06 13:23:00,131.175,131.175,131.165,131.175,74400000.0
2009-10-06 13:24:00,131.175,131.18,131.165,131.165,92400000.0
2009-10-06 13:25:00,131.165,131.175,131.165,131.175,61000000.0
2009-10-06 13:26:00,131.18,131.19,131.175,131.185,140000000.0
2009-10-06 13:27:00,131.195,131.2,131.195,131.195,59100000.0
2009-10-06 13:28:00,131.2,131.225,131.2,131.225,68500000.0
2009-10-06 13:29:00,131.225,131.24,131.215,131.235,116800000.0
2009-10-06 13:30:00,131.235,131.235,131.195,131.205,302000000.0
2009-10-06 13:31:00,131.205,131.205,131.185,131.19,198100000.0
2009-10-06 13:32:00,131.195,131.21,131.195,131.205,245000000.0
2009-10-06 13:33:00,131.215,131.215,131.2,131.21,140600000.0
2009-10-06 13:34:00,131.21,131.215,131.185,131.205,155900000.0
2009-10-06 13:35:00,131.21,131.21,131.19,131.195,297100000.0
2009-10-06 13:36:00,131.2,131.215,131.195,131.205,178500000.0
2009-10-06 13:37:00,131.205,131.21,131.175,131.185,184100000.0
2009-10-06 13:38:00,131.185,131.2,131.185,131.19,130400000.0
2009-10-06 13:39:00,131.19,131.195,131.185,131.195,72200000.0
2009-10-06 13:40:00,131.2,131.225,131.2,131.215,107500000.0
2009-10-06 13:41:00,131.215,131.225,131.215,131.22,314400000.0
2009-10-06 13:42:00,131.215,131.215,131.185,131.195,221600000.0
2009-10-06 13:43:00,131.205,131.225,131.19,131.22,467600000.0
2009-10-06 13:44:00,131.22,131.225,131.21,131.21,281400000.0
2009-10-06 13:45:00,131.21,131.23,131.185,131.225,187100000.0
2009-10-06 13:46:00,131.225,131.26,131.215,131.245,218900000.0
2009-10-06 13:47:00,131.245,131.255,131.21,131.215,173900000.0
2009-10-06 13:48:00,131.215,131.215,131.205,131.215,72700000.0
2009-10-06 13:49:00,131.21,131.22,131.2,131.2,107700000.0
2009-10-06 13:50:00,131.2,131.22,131.195,131.205,146500000.0
2009-10-06 13:51:00,131.215,131.235,131.195,131.225,106800001.0
2009-10-06 13:52:00,131.225,131.25,131.225,131.235,160700000.0
2009-10-06 13:53:00,131.24,131.245,131.225,131.24,144300000.0
2009-10-06 13:54:00,131.24,131.24,131.23,131.23,201500000.0
2009-10-06 13:55:00,131.23,131.23,131.205,131.205,97600000.0
2009-10-06 13:56:00,131.205,131.215,131.2,131.215,302000000.0
2009-10-06 13:57:00,131.21,131.215,131.18,131.185,280200000.0
2009-10-06 13:58:00,131.185,131.185,131.17,131.185,136200000.0
2009-10-06 13:59:00,131.185,131.225,131.185,131.205,212700000.0
2009-10-06 14:00:00,131.21,131.215,131.17,131.19,191600000.0
2009-10-06 14:01:00,131.195,131.2,131.19,131.195,136100000.0
2009-10-06 14:02:00,131.195,131.195,131.175,131.185,166600000.0
2009-10-06 14:03:00,131.185,131.185,131.155,131.155,123800000.0
2009-10-06 14:04:00,131.155,131.175,131.15,131.165,268400000.0
2009-10-06 14:05:00,131.165,131.19,131.16,131.185,250000000.0
2009-10-06 14:06:00,131.185,131.205,131.18,131.18,286100000.0
2009-10-06 14:07:00,131.18,131.2,131.18,131.19,150100000.0
2009-10-06 14:08:00,131.19,131.195,131.18,131.19,168100000.0
2009-10-06 14:09:00,131.185,131.205,131.18,131.205,234700000.0
2009-10-06 14:10:00,131.205,131.215,131.2,131.2,324500000.0
2009-10-06 14:11:00,131.2,131.215,131.2,131.215,263099999.0
2009-10-06 14:12:00,131.21,131.22,131.195,131.195,292700000.0
2009-10-06 14:13:00,131.195,131.195,131.165,131.18,121800000.0
2009-10-06 14:14:00,131.175,131.195,131.155,131.195,355400000.0
2009-10-06 14:15:00,131.195,131.21,131.17,131.19,493100000.0
2009-10-06 14:16:00,131.19,131.195,131.165,131.17,473300000.0
2009-10-06 14:17:00,131.17,131.195,131.165,131.18,491299999.0
2009-10-06 14:18:00,131.175,131.19,131.165,131.175,472400000.0
2009-10-06 14:19:00,131.175,131.215,131.165,131.2,420700000.0
2009-10-06 14:20:00,131.21,131.215,131.16,131.19,437200000.0
2009-10-06 14:21:00,131.195,131.215,131.18,131.19,337500000.0
2009-10-06 14:22:00,131.19,131.21,131.17,131.205,310600000.0
2009-10-06 14:23:00,131.205,131.21,131.155,131.185,482799999.0
2009-10-06 14:24:00,131.185,131.21,131.175,131.19,356300000.0
2009-10-06 14:25:00,131.19,131.2,131.185,131.195,102400000.0
2009-10-06 14:26:00,131.195,131.21,131.195,131.2,181200000.0
2009-10-06 14:27:00,131.2,131.22,131.19,131.195,230500000.0
2009-10-06 14:28:00,131.19,131.2,131.185,131.2,310699999.0
2009-10-06 14:29:00,131.195,131.23,131.185,131.23,422600001.0
2009-10-06 14:30:00,131.23,131.245,131.22,131.22,358900001.0
2009-10-06 14:31:00,131.22,131.22,131.2,131.205,229100000.0
2009-10-06 14:32:00,131.205,131.235,131.205,131.215,592400001.0
2009-10-06 14:33:00,131.215,131.255,131.205,131.24,542400000.0
2009-10-06 14:34:00,131.245,131.285,131.24,131.25,466900000.0
2009-10-06 14:35:00,131.25,131.27,131.24,131.255,362400000.0
2009-10-06 14:36:00,131.255,131.285,131.255,131.265,524300000.0
2009-10-06 14:37:00,131.265,131.27,131.26,131.27,98900000.0
2009-10-06 14:38:00,131.27,131.27,131.225,131.23,414800000.0
2009-10-06 14:39:00,131.23,131.23,131.205,131.205,633300000.0
2009-10-06 14:40:00,131.205,131.22,131.2,131.215,202499999.0
2009-10-06 14:41:00,131.22,131.23,131.13,131.13,473800000.0
2009-10-06 14:42:00,131.135,131.145,131.125,131.13,244200000.0
2009-10-06 14:43:00,131.115,131.18,131.115,131.175,614700000.0
2009-10-06 14:44:00,131.175,131.175,131.12,131.12,254300000.0
2009-10-06 14:45:00,131.12,131.125,131.08,131.095,433199999.0
2009-10-06 14:46:00,131.1,131.125,131.095,131.12,588900000.0
2009-10-06 14:47:00,131.12,131.13,131.105,131.11,272100000.0
2009-10-06 14:48:00,131.105,131.12,131.085,131.115,481600000.0
2009-10-06 14:49:00,131.115,131.12,131.1,131.11,390900000.0
2009-10-06 14:50:00,131.12,131.19,131.11,131.125,789599999.0
2009-10-06 14:51:00,131.125,131.14,131.105,131.13,554500000.0
2009-10-06 14:52:00,131.13,131.14,131.125,131.125,234600000.0
2009-10-06 14:53:00,131.12,131.13,131.12,131.125,161300000.0
2009-10-06 14:54:00,131.125,131.155,131.12,131.125,203000000.0
2009-10-06 14:55:00,131.125,131.14,131.11,131.13,250500000.0
2009-10-06 14:56:00,131.13,131.15,131.13,131.15,517100000.0
2009-10-06 14:57:00,131.145,131.145,131.13,131.135,457300000.0
2009-10-06 14:58:00,131.135,131.145,131.105,131.115,513000000.0
2009-10-06 14:59:00,131.11,131.125,131.08,131.095,415200000.0
2009-10-06 15:00:00,131.095,131.125,131.08,131.1,455000000.0
2009-10-06 15:01:00,131.1,131.14,131.095,131.135,631000001.0
2009-10-06 15:02:00,131.135,131.135,131.055,131.085,391600000.0
2009-10-06 15:03:00,131.08,131.08,131.01,131.01,512100000.0
2009-10-06 15:04:00,131.005,131.025,130.99,131.025,446900000.0
2009-10-06 15:05:00,131.025,131.045,130.985,131.02,369900000.0
2009-10-06 15:06:00,131.02,131.045,130.985,131.005,674200000.0
2009-10-06 15:07:00,131.01,131.095,131.005,131.065,440700000.0
2009-10-06 15:08:00,131.065,131.085,131.055,131.06,490400000.0
2009-10-06 15:09:00,131.07,131.075,131.05,131.065,491700000.0
2009-10-06 15:10:00,131.065,131.085,131.035,131.045,341600000.0
2009-10-06 15:11:00,131.045,131.075,131.04,131.045,262800000.0
2009-10-06 15:12:00,131.045,131.065,131.0,131.01,317400000.0
2009-10-06 15:13:00,131.01,131.035,131.0,131.02,214600000.0
2009-10-06 15:14:00,131.02,131.06,131.015,131.06,221300000.0
2009-10-06 15:15:00,131.065,131.1,131.065,131.075,298000000.0
2009-10-06 15:16:00,131.08,131.095,131.05,131.065,459800000.0
2009-10-06 15:17:00,131.065,131.08,131.025,131.025,555200000.0
2009-10-06 15:18:00,131.025,131.03,130.975,130.995,678100000.0
2009-10-06 15:19:00,130.995,131.045,130.995,131.03,485000000.0
2009-10-06 15:20:00,131.03,131.035,130.98,131.015,638000000.0
2009-10-06 15:21:00,131.01,131.015,130.965,131.0,731300000.0
2009-10-06 15:22:00,131.005,131.01,130.98,131.01,427500001.0
2009-10-06 15:23:00,131.01,131.015,130.995,131.0,472100000.0
2009-10-06 15:24:00,131.0,131.0,130.965,130.97,444000000.0
2009-10-06 15:25:00,130.97,130.97,130.91,130.92,900600000.0
2009-10-06 15:26:00,130.92,130.93,130.875,130.875,713999998.0
2009-10-06 15:27:00,130.875,130.875,130.83,130.84,615700000.0
2009-10-06 15:28:00,130.835,130.87,130.815,130.82,652200000.0
2009-10-06 15:29:00,130.82,130.825,130.765,130.765,352600000.0
2009-10-06 15:30:00,130.76,130.805,130.75,130.795,777600000.0
2009-10-06 15:31:00,130.795,130.845,130.79,130.825,457800000.0
2009-10-06 15:32:00,130.825,130.83,130.815,130.83,536900000.0
2009-10-06 15:33:00,130.83,130.835,130.8,130.82,562100000.0
2009-10-06 15:34:00,130.825,130.855,130.795,130.815,621400001.0
2009-10-06 15:35:00,130.815,130.835,130.755,130.8,653200001.0
2009-10-06 15:36:00,130.8,130.8,130.665,130.67,755900001.0
2009-10-06 15:37:00,130.665,130.7,130.595,130.68,644900000.0
2009-10-06 15:38:00,130.665,130.67,130.61,130.625,726100000.0
2009-10-06 15:39:00,130.63,130.645,130.61,130.645,859499997.0
2009-10-06 15:40:00,130.635,130.7,130.63,130.685,481300000.0
2009-10-06 15:41:00,130.685,130.69,130.61,130.645,935100000.0
2009-10-06 15:42:00,130.645,130.67,130.605,130.625,771599998.0
2009-10-06 15:43:00,130.615,130.635,130.6,130.63,858300001.0
2009-10-06 15:44:00,130.63,130.63,130.6,130.605,642300000.0
2009-10-06 15:45:00,130.605,130.665,130.605,130.655,351400000.0
2009-10-06 15:46:00,130.655,130.66,130.625,130.64,221100000.0
2009-10-06 15:47:00,130.64,130.645,130.595,130.595,388300000.0
2009-10-06 15:48:00,130.595,130.61,130.545,130.565,1088799994.0
2009-10-06 15:49:00,130.57,130.595,130.55,130.555,815400000.0
2009-10-06 15:50:00,130.55,130.625,130.55,130.605,469800000.0
2009-10-06 15:51:00,130.605,130.65,130.57,130.63,428500000.0
2009-10-06 15:52:00,130.63,130.645,130.595,130.62,362700000.0
2009-10-06 15:53:00,130.62,130.625,130.575,130.585,540100000.0
2009-10-06 15:54:00,130.585,130.595,130.56,130.575,558600000.0
2009-10-06 15:55:00,130.575,130.59,130.545,130.575,722200002.0
2009-10-06 15:56:00,130.565,130.585,130.55,130.575,594700000.0
2009-10-06 15:57:00,130.575,130.595,130.565,130.58,395000000.0
2009-10-06 15:58:00,130.58,130.64,130.58,130.64,260700000.0
2009-10-06 15:59:00,130.645,130.66,130.62,130.66,314500000.0
2009-10-06 16:00:00,130.66,130.66,130.63,130.64,440099998.0
2009-10-06 16:01:00,130.64,130.67,130.635,130.665,468900000.0
2009-10-06 16:02:00,130.665,130.75,130.665,130.745,298300000.0
2009-10-06 16:03:00,130.745,130.77,130.72,130.765,342700000.0
2009-10-06 16:04:00,130.765,130.82,130.765,130.79,519700000.0
2009-10-06 16:05:00,130.79,130.84,130.78,130.84,511099999.0
2009-10-06 16:06:00,130.835,130.86,130.805,130.805,565900000.0
2009-10-06 16:07:00,130.805,130.81,130.735,130.755,614799999.0
2009-10-06 16:08:00,130.755,130.77,130.655,130.69,674499999.0
2009-10-06 16:09:00,130.695,130.71,130.65,130.71,554299999.0
2009-10-06 16:10:00,130.71,130.715,130.68,130.685,601400000.0
2009-10-06 16:11:00,130.685,130.685,130.625,130.645,626899999.0
2009-10-06 16:12:00,130.65,130.665,130.61,130.615,509399999.0
2009-10-06 16:13:00,130.615,130.63,130.595,130.62,350700000.0
2009-10-06 16:14:00,130.62,130.635,130.615,130.615,268500000.0
2009-10-06 16:15:00,130.615,130.66,130.615,130.66,751399999.0
2009-10-06 16:16:00,130.66,130.685,130.64,130.645,634199998.0
2009-10-06 16:17:00,130.645,130.65,130.625,130.635,435300000.0
2009-10-06 16:18:00,130.635,130.64,130.615,130.635,536300001.0
2009-10-06 16:19:00,130.635,130.645,130.625,130.63,543400001.0
2009-10-06 16:20:00,130.63,130.645,130.62,130.64,400399999.0
2009-10-06 16:21:00,130.635,130.64,130.595,130.6,445000000.0
2009-10-06 16:22:00,130.595,130.62,130.59,130.59,903300001.0
2009-10-06 16:23:00,130.59,130.615,130.58,130.605,589600000.0
2009-10-06 16:24:00,130.605,130.645,130.605,130.63,307400000.0
2009-10-06 16:25:00,130.635,130.685,130.63,130.64,418500000.0
2009-10-06 16:26:00,130.635,130.67,130.615,130.67,430800000.0
2009-10-06 16:27:00,130.67,130.705,130.65,130.69,462700000.0
2009-10-06 16:28:00,130.685,130.74,130.685,130.72,692999999.0
2009-10-06 16:29:00,130.72,130.775,130.71,130.725,639700000.0
2009-10-06 16:30:00,130.72,130.72,130.685,130.685,748800001.0
2009-10-06 16:31:00,130.685,130.715,130.675,130.7,714799996.0
2009-10-06 16:32:00,130.7,130.755,130.695,130.73,537500001.0
2009-10-06 16:33:00,130.725,130.78,130.72,130.755,393200000.0
2009-10-06 16:34:00,130.755,130.765,130.715,130.735,841900000.0
2009-10-06 16:35:00,130.735,130.735,130.7,130.715,713899997.0
2009-10-06 16:36:00,130.715,130.73,130.71,130.72,406400000.0
2009-10-06 16:37:00,130.72,130.725,130.68,130.685,229700000.0
2009-10-06 16:38:00,130.695,130.755,130.69,130.74,620199999.0
2009-10-06 16:39:00,130.74,130.785,130.725,130.73,731100000.0
2009-10-06 16:40:00,130.73,130.755,130.72,130.735,575699999.0
2009-10-06 16:41:00,130.74,130.74,130.715,130.715,706500000.0
2009-10-06 16:42:00,130.715,130.72,130.68,130.705,597800000.0
2009-10-06 16:43:00,130.705,130.79,130.705,130.775,676100000.0
2009-10-06 16:44:00,130.78,130.81,130.755,130.795,554900000.0
2009-10-06 16:45:00,130.795,130.81,130.785,130.795,595200000.0
2009-10-06 16:46:00,130.79,130.83,130.78,130.81,477700000.0
2009-10-06 16:47:00,130.805,130.805,130.775,130.78,487900000.0
2009-10-06 16:48:00,130.78,130.785,130.73,130.765,536000000.0
2009-10-06 16:49:00,130.765,130.8,130.745,130.78,617599999.0
2009-10-06 16:50:00,130.775,130.8,130.765,130.775,624099993.0
2009-10-06 16:51:00,130.775,130.835,130.76,130.835,470600000.0
2009-10-06 16:52:00,130.84,130.86,130.825,130.83,486700000.0
2009-10-06 16:53:00,130.825,130.84,130.81,130.84,556900000.0
2009-10-06 16:54:00,130.83,130.83,130.805,130.82,491100000.0
2009-10-06 16:55:00,130.82,130.835,130.815,130.825,356100000.0
2009-10-06 16:56:00,130.825,130.865,130.815,130.86,264100000.0
2009-10-06 16:57:00,130.86,130.875,130.84,130.845,474200000.0
2009-10-06 16:58:00,130.85,130.905,130.845,130.875,572900000.0
2009-10-06 16:59:00,130.88,130.93,130.87,130.885,573600000.0
2009-10-06 17:00:00,130.885,130.885,130.82,130.87,560200000.0
2009-10-06 17:01:00,130.875,130.885,130.84,130.865,568600000.0
2009-10-06 17:02:00,130.865,130.88,130.835,130.835,696500001.0
2009-10-06 17:03:00,130.845,130.865,130.83,130.86,420900000.0
2009-10-06 17:04:00,130.86,130.96,130.86,130.925,411600000.0
2009-10-06 17:05:00,130.93,130.97,130.93,130.955,546300000.0
2009-10-06 17:06:00,130.955,130.995,130.95,130.965,426900000.0
2009-10-06 17:07:00,130.965,130.98,130.95,130.965,611100001.0
2009-10-06 17:08:00,130.965,131.06,130.965,131.045,552600000.0
2009-10-06 17:09:00,131.045,131.095,131.045,131.095,562200000.0
2009-10-06 17:10:00,131.095,131.125,131.045,131.05,684200000.0
2009-10-06 17:11:00,131.05,131.06,131.035,131.035,584900000.0
2009-10-06 17:12:00,131.035,131.045,131.025,131.04,400400000.0
2009-10-06 17:13:00,131.04,131.055,131.025,131.03,581200000.0
2009-10-06 17:14:00,131.03,131.045,131.015,131.04,615200000.0
2009-10-06 17:15:00,131.04,131.06,131.025,131.025,754800000.0
2009-10-06 17:16:00,131.025,131.025,130.99,131.0,470000000.0
2009-10-06 17:17:00,131.0,131.02,130.99,130.995,667400000.0
2009-10-06 17:18:00,130.995,131.035,130.995,131.01,592500000.0
2009-10-06 17:19:00,131.005,131.005,130.96,130.99,388200000.0
2009-10-06 17:20:00,130.995,131.01,130.95,130.955,525100000.0
2009-10-06 17:21:00,130.965,130.995,130.955,130.96,607300000.0
2009-10-06 17:22:00,130.965,131.0,130.955,130.955,774300000.0
2009-10-06 17:23:00,130.955,130.965,130.93,130.965,581000000.0
2009-10-06 17:24:00,130.96,130.965,130.92,130.945,525600000.0
2009-10-06 17:25:00,130.945,130.95,130.91,130.91,294800000.0
2009-10-06 17:26:00,130.91,130.93,130.905,130.925,276500000.0
2009-10-06 17:27:00,130.92,130.92,130.86,130.885,324200000.0
2009-10-06 17:28:00,130.875,130.89,130.875,130.88,430000000.0
2009-10-06 17:29:00,130.88,130.885,130.82,130.855,492100000.0
2009-10-06 17:30:00,130.855,130.86,130.805,130.805,370400000.0
2009-10-06 17:31:00,130.805,130.815,130.76,130.78,299700000.0
2009-10-06 17:32:00,130.78,130.8,130.77,130.8,388500000.0
2009-10-06 17:33:00,130.805,130.815,130.755,130.76,406100000.0
2009-10-06 17:34:00,130.76,130.8,130.745,130.79,256000000.0
2009-10-06 17:35:00,130.79,130.82,130.785,130.79,221000000.0
2009-10-06 17:36:00,130.79,130.8,130.775,130.795,419700000.0
2009-10-06 17:37:00,130.795,130.805,130.755,130.765,266500000.0
2009-10-06 17:38:00,130.775,130.8,130.755,130.8,190700000.0
2009-10-06 17:39:00,130.795,130.81,130.78,130.81,526000000.0
2009-10-06 17:40:00,130.81,130.85,130.805,130.81,352900000.0
2009-10-06 17:41:00,130.81,130.815,130.795,130.8,420300000.0
2009-10-06 17:42:00,130.8,130.825,130.79,130.805,394000000.0
2009-10-06 17:43:00,130.805,130.82,130.805,130.81,372700000.0
2009-10-06 17:44:00,130.81,130.84,130.775,130.83,493899999.0
2009-10-06 17:45:00,130.825,130.855,130.805,130.845,424599999.0
2009-10-06 17:46:00,130.85,130.87,130.825,130.835,423000000.0
2009-10-06 17:47:00,130.835,130.87,130.835,130.86,486900000.0
2009-10-06 17:48:00,130.86,130.875,130.845,130.87,252700000.0
2009-10-06 17:49:00,130.87,130.87,130.795,130.795,648599998.0
2009-10-06 17:50:00,130.795,130.835,130.795,130.83,414800000.0
2009-10-06 17:51:00,130.835,130.855,130.815,130.815,343500000.0
2009-10-06 17:52:00,130.815,130.825,130.76,130.765,464600000.0
2009-10-06 17:53:00,130.775,130.835,130.77,130.82,383200000.0
2009-10-06 17:54:00,130.82,130.835,130.805,130.825,319900000.0
2009-10-06 17:55:00,130.82,130.875,130.815,130.875,739800000.0
2009-10-06 17:56:00,130.875,130.875,130.855,130.865,422400000.0
2009-10-06 17:57:00,130.865,130.88,130.84,130.88,382100000.0
2009-10-06 17:58:00,130.88,130.88,130.855,130.865,374800000.0
2009-10-06 17:59:00,130.87,130.88,130.855,130.865,238100000.0
2009-10-06 18:00:00,130.865,130.905,130.865,130.885,459200000.0
2009-10-06 18:01:00,130.875,130.91,130.875,130.91,357100000.0
2009-10-06 18:02:00,130.91,130.93,130.91,130.93,224100000.0
2009-10-06 18:03:00,130.92,130.94,130.915,130.93,329200000.0
2009-10-06 18:04:00,130.925,130.935,130.925,130.93,112600000.0
2009-10-06 18:05:00,130.925,130.925,130.885,130.885,312100000.0
2009-10-06 18:06:00,130.905,130.91,130.895,130.905,114400000.0
2009-10-06 18:07:00,130.905,130.925,130.9,130.915,189000000.0
2009-10-06 18:08:00,130.915,130.915,130.865,130.875,209600000.0
2009-10-06 18:09:00,130.875,130.89,130.845,130.85,303600000.0
2009-10-06 18:10:00,130.85,130.895,130.85,130.895,347500000.0
2009-10-06 18:11:00,130.895,130.9,130.855,130.855,150300000.0
2009-10-06 18:12:00,130.855,130.88,130.855,130.86,325300000.0
2009-10-06 18:13:00,130.87,130.87,130.855,130.855,127900000.0
2009-10-06 18:14:00,130.855,130.87,130.855,130.86,158700000.0
2009-10-06 18:15:00,130.855,130.88,130.82,130.83,234100000.0
2009-10-06 18:16:00,130.83,130.85,130.82,130.825,263700000.0
2009-10-06 18:17:00,130.825,130.835,130.825,130.835,206800000.0
2009-10-06 18:18:00,130.835,130.85,130.835,130.835,214300000.0
2009-10-06 18:19:00,130.835,130.855,130.825,130.84,228700000.0
2009-10-06 18:20:00,130.84,130.86,130.825,130.835,290600000.0
2009-10-06 18:21:00,130.835,130.835,130.825,130.825,308000000.0
2009-10-06 18:22:00,130.825,130.825,130.785,130.825,400100000.0
2009-10-06 18:23:00,130.83,130.83,130.805,130.815,231100000.0
2009-10-06 18:24:00,130.81,130.83,130.805,130.815,154500000.0
2009-10-06 18:25:00,130.815,130.815,130.795,130.815,109600000.0
2009-10-06 18:26:00,130.815,130.82,130.81,130.81,126200000.0
2009-10-06 18:27:00,130.81,130.825,130.795,130.795,192100000.0
2009-10-06 18:28:00,130.795,130.83,130.785,130.83,322800000.0
2009-10-06 18:29:00,130.835,130.835,130.77,130.795,327000001.0
2009-10-06 18:30:00,130.795,130.795,130.755,130.77,227900000.0
2009-10-06 18:31:00,130.77,130.79,130.765,130.785,137300000.0
2009-10-06 18:32:00,130.785,130.79,130.785,130.785,80300000.0
2009-10-06 18:33:00,130.79,130.805,130.765,130.765,280500000.0
2009-10-06 18:34:00,130.765,130.775,130.76,130.77,102500000.0
2009-10-06 18:35:00,130.765,130.82,130.755,130.765,371500000.0
2009-10-06 18:36:00,130.765,130.765,130.745,130.755,219800000.0
2009-10-06 18:37:00,130.755,130.825,130.755,130.81,239900000.0
2009-10-06 18:38:00,130.81,130.81,130.795,130.8,151500000.0
2009-10-06 18:39:00,130.8,130.815,130.795,130.815,447700000.0
2009-10-06 18:40:00,130.815,130.83,130.765,130.785,198100000.0
2009-10-06 18:41:00,130.78,130.82,130.78,130.785,428100000.0
2009-10-06 18:42:00,130.78,130.79,130.75,130.755,221100000.0
2009-10-06 18:43:00,130.76,130.76,130.745,130.755,145700000.0
2009-10-06 18:44:00,130.745,130.755,130.745,130.755,116600000.0
2009-10-06 18:45:00,130.75,130.75,130.725,130.73,204600000.0
2009-10-06 18:46:00,130.735,130.76,130.725,130.75,381700000.0
2009-10-06 18:47:00,130.755,130.76,130.745,130.75,135700000.0
2009-10-06 18:48:00,130.745,130.745,130.735,130.735,78100000.0
2009-10-06 18:49:00,130.735,130.745,130.73,130.745,152200000.0
2009-10-06 18:50:00,130.74,130.795,130.735,130.79,411300000.0
2009-10-06 18:51:00,130.79,130.79,130.74,130.745,74000000.0
2009-10-06 18:52:00,130.735,130.76,130.735,130.75,140300000.0
2009-10-06 18:53:00,130.75,130.785,130.75,130.785,234000000.0
2009-10-06 18:54:00,130.785,130.79,130.785,130.79,33300000.0
2009-10-06 18:55:00,130.79,130.79,130.775,130.78,143500000.0
2009-10-06 18:56:00,130.78,130.78,130.745,130.775,277000000.0
2009-10-06 18:57:00,130.775,130.775,130.75,130.75,219300000.0
2009-10-06 18:58:00,130.75,130.76,130.74,130.74,64500000.0
2009-10-06 18:59:00,130.74,130.74,130.73,130.735,168100000.0
2009-10-06 19:00:00,130.735,130.755,130.72,130.75,199100000.0
2009-10-06 19:01:00,130.745,130.77,130.74,130.765,72700000.0
2009-10-06 19:02:00,130.765,130.77,130.75,130.75,36100000.0
2009-10-06 19:03:00,130.755,130.755,130.725,130.745,101700000.0
2009-10-06 19:04:00,130.745,130.745,130.725,130.735,175000000.0
2009-10-06 19:05:00,130.735,130.745,130.73,130.745,201500000.0
2009-10-06 19:06:00,130.745,130.745,130.715,130.725,104100000.0
2009-10-06 19:07:00,130.725,130.74,130.72,130.74,193300000.0
2009-10-06 19:08:00,130.745,130.745,130.72,130.745,468800000.0
2009-10-06 19:09:00,130.735,130.76,130.72,130.735,374300000.0
2009-10-06 19:10:00,130.735,130.735,130.705,130.73,161800000.0
2009-10-06 19:11:00,130.735,130.775,130.725,130.76,456400000.0
2009-10-06 19:12:00,130.775,130.805,130.76,130.795,379600000.0
2009-10-06 19:13:00,130.795,130.795,130.765,130.775,268500000.0
2009-10-06 19:14:00,130.77,130.83,130.77,130.825,388699998.0
2009-10-06 19:15:00,130.825,130.85,130.825,130.825,261000000.0
2009-10-06 19:16:00,130.825,130.825,130.805,130.82,142300000.0
2009-10-06 19:17:00,130.82,130.82,130.745,130.765,352500000.0
2009-10-06 19:18:00,130.755,130.79,130.75,130.775,501700000.0
2009-10-06 19:19:00,130.775,130.8,130.755,130.765,478000000.0
2009-10-06 19:20:00,130.78,130.79,130.765,130.775,247400000.0
2009-10-06 19:21:00,130.775,130.785,130.755,130.765,297500000.0
2009-10-06 19:22:00,130.765,130.785,130.755,130.765,202200000.0
2009-10-06 19:23:00,130.77,130.795,130.745,130.745,407500000.0
2009-10-06 19:24:00,130.745,130.78,130.74,130.78,209500000.0
2009-10-06 19:25:00,130.785,130.83,130.765,130.82,239900000.0
2009-10-06 19:26:00,130.82,130.82,130.785,130.785,340100000.0
2009-10-06 19:27:00,130.79,130.8,130.78,130.8,273800001.0
2009-10-06 19:28:00,130.795,130.805,130.765,130.765,267000000.0
2009-10-06 19:29:00,130.765,130.775,130.735,130.735,248600001.0
2009-10-06 19:30:00,130.745,130.765,130.725,130.765,179100000.0
2009-10-06 19:31:00,130.77,130.775,130.745,130.76,281300000.0
2009-10-06 19:32:00,130.755,130.765,130.745,130.75,109400000.0
2009-10-06 19:33:00,130.75,130.75,130.74,130.75,69400000.0
2009-10-06 19:34:00,130.75,130.775,130.75,130.77,189200000.0
2009-10-06 19:35:00,130.77,130.78,130.77,130.775,131800000.0
2009-10-06 19:36:00,130.77,130.77,130.76,130.76,93000000.0
2009-10-06 19:37:00,130.76,130.785,130.745,130.765,270600000.0
2009-10-06 19:38:00,130.77,130.775,130.755,130.77,139000000.0
2009-10-06 19:39:00,130.765,130.77,130.735,130.745,310700000.0
2009-10-06 19:40:00,130.745,130.755,130.735,130.755,116200000.0
2009-10-06 19:41:00,130.755,130.76,130.745,130.745,267000000.0
2009-10-06 19:42:00,130.745,130.755,130.725,130.73,379400000.0
2009-10-06 19:43:00,130.73,130.735,130.705,130.705,155400000.0
2009-10-06 19:44:00,130.71,130.715,130.705,130.71,290700000.0
2009-10-06 19:45:00,130.71,130.715,130.7,130.705,338100000.0
2009-10-06 19:46:00,130.71,130.715,130.695,130.7,324000000.0
2009-10-06 19:47:00,130.7,130.715,130.7,130.715,71400000.0
2009-10-06 19:48:00,130.715,130.715,130.71,130.71,40000000.0
2009-10-06 19:49:00,130.705,130.71,130.705,130.705,327600000.0
2009-10-06 19:50:00,130.705,130.705,130.695,130.705,289200000.0
2009-10-06 19:51:00,130.705,130.71,130.7,130.71,292400000.0
2009-10-06 19:52:00,130.705,130.715,130.695,130.705,272800000.0
2009-10-06 19:53:00,130.71,130.735,130.7,130.735,417400000.0
2009-10-06 19:54:00,130.73,130.74,130.715,130.735,483700001.0
2009-10-06 19:55:00,130.735,130.765,130.735,130.755,217600000.0
2009-10-06 19:56:00,130.755,130.77,130.75,130.755,87600000.0
2009-10-06 19:57:00,130.745,130.77,130.73,130.73,156900000.0
2009-10-06 19:58:00,130.725,130.76,130.72,130.75,419400000.0
2009-10-06 19:59:00,130.75,130.755,130.705,130.715,332800000.0
2009-10-06 20:00:00,130.715,130.73,130.715,130.725,113200000.0
2009-10-06 20:01:00,130.725,130.725,130.705,130.705,239700000.0
2009-10-06 20:02:00,130.705,130.71,130.68,130.705,441400000.0
2009-10-06 20:03:00,130.705,130.72,130.685,130.72,355600000.0
2009-10-06 20:04:00,130.72,130.745,130.71,130.71,322200000.0
2009-10-06 20:05:00,130.71,130.725,130.695,130.715,233000000.0
2009-10-06 20:06:00,130.715,130.73,130.715,130.725,348100000.0
2009-10-06 20:07:00,130.725,130.765,130.7,130.71,366800000.0
2009-10-06 20:08:00,130.71,130.75,130.71,130.72,387500000.0
2009-10-06 20:09:00,130.72,130.76,130.715,130.735,293400000.0
2009-10-06 20:10:00,130.735,130.755,130.725,130.735,230100000.0
2009-10-06 20:11:00,130.74,130.75,130.735,130.745,104100000.0
2009-10-06 20:12:00,130.735,130.755,130.735,130.755,233800000.0
2009-10-06 20:13:00,130.755,130.78,130.725,130.74,251200000.0
2009-10-06 20:14:00,130.74,130.74,130.715,130.72,136400000.0
2009-10-06 20:15:00,130.72,130.72,130.695,130.705,263500000.0
2009-10-06 20:16:00,130.705,130.715,130.695,130.705,260700000.0
2009-10-06 20:17:00,130.71,130.74,130.705,130.735,192700000.0
2009-10-06 20:18:00,130.735,130.735,130.735,130.735,62200000.0
2009-10-06 20:19:00,130.735,130.735,130.705,130.725,309800000.0
2009-10-06 20:20:00,130.725,130.745,130.725,130.735,125300000.0
2009-10-06 20:21:00,130.735,130.735,130.695,130.695,472300000.0
2009-10-06 20:22:00,130.695,130.7,130.67,130.68,465900000.0
2009-10-06 20:23:00,130.685,130.715,130.685,130.685,322200000.0
2009-10-06 20:24:00,130.69,130.715,130.675,130.685,254300000.0
2009-10-06 20:25:00,130.69,130.69,130.655,130.655,394400000.0
2009-10-06 20:26:00,130.66,130.68,130.655,130.665,332200000.0
2009-10-06 20:27:00,130.665,130.675,130.645,130.675,316600000.0
2009-10-06 20:28:00,130.675,130.675,130.62,130.62,173500000.0
2009-10-06 20:29:00,130.62,130.665,130.62,130.645,183200000.0
2009-10-06 20:30:00,130.64,130.645,130.615,130.625,377900000.0
2009-10-06 20:31:00,130.625,130.67,130.62,130.645,407300000.0
2009-10-06 20:32:00,130.645,130.655,130.635,130.635,377400000.0
2009-10-06 20:33:00,130.635,130.645,130.625,130.635,181300000.0
2009-10-06 20:34:00,130.635,130.69,130.635,130.675,197100000.0
2009-10-06 20:35:00,130.675,130.675,130.655,130.675,115200000.0
2009-10-06 20:36:00,130.675,130.675,130.625,130.63,165200000.0
2009-10-06 20:37:00,130.63,130.63,130.605,130.615,164700000.0
2009-10-06 20:38:00,130.615,130.63,130.61,130.62,277400000.0
2009-10-06 20:39:00,130.62,130.645,130.615,130.645,168900000.0
2009-10-06 20:40:00,130.645,130.66,130.62,130.63,123600000.0
2009-10-06 20:41:00,130.64,130.64,130.625,130.63,88800000.0
2009-10-06 20:42:00,130.63,130.665,130.625,130.655,76400000.0
2009-10-06 20:43:00,130.655,130.66,130.645,130.645,85800000.0
2009-10-06 20:44:00,130.645,130.65,130.635,130.635,122000000.0
2009-10-06 20:45:00,130.635,130.65,130.625,130.65,121800000.0
2009-10-06 20:46:00,130.65,130.715,130.65,130.715,308500000.0
2009-10-06 20:47:00,130.715,130.715,130.68,130.685,150300000.0
2009-10-06 20:48:00,130.685,130.685,130.675,130.685,60100000.0
2009-10-06 20:49:00,130.685,130.685,130.655,130.665,164900000.0
2009-10-06 20:50:00,130.675,130.68,130.65,130.65,206000000.0
2009-10-06 20:51:00,130.65,130.655,130.65,130.65,53800000.0
2009-10-06 20:52:00,130.655,130.67,130.64,130.67,392300000.0
2009-10-06 20:53:00,130.67,130.685,130.665,130.675,224900000.0
2009-10-06 20:54:00,130.67,130.685,130.65,130.66,209400000.0
2009-10-06 20:55:00,130.655,130.685,130.65,130.665,252299999.0
2009-10-06 20:56:00,130.675,130.68,130.65,130.655,268100000.0
2009-10-06 20:57:00,130.655,130.655,130.625,130.625,344500000.0
2009-10-06 20:58:00,130.62,130.625,130.605,130.61,290800000.0
2009-10-06 20:59:00,130.61,130.635,130.61,130.625,241800000.0
2009-10-06 21:00:00,130.62,130.645,130.62,130.635,216500000.0
2009-10-06 21:01:00,130.635,130.645,130.615,130.615,106600000.0
2009-10-06 21:02:00,130.615,130.64,130.605,130.64,168400000.0
2009-10-06 21:03:00,130.635,130.64,130.635,130.64,35200000.0
2009-10-06 21:04:00,130.64,130.65,130.64,130.65,28100000.0
2009-10-06 21:05:00,130.65,130.66,130.64,130.64,62600000.0
2009-10-06 21:06:00,130.655,130.69,130.645,130.685,380600000.0
2009-10-06 21:07:00,130.685,130.735,130.685,130.715,245700000.0
2009-10-06 21:08:00,130.72,130.725,130.69,130.695,149400000.0
2009-10-06 21:09:00,130.695,130.71,130.685,130.685,202000000.0
2009-10-06 21:10:00,130.685,130.71,130.685,130.71,201700000.0
2009-10-06 21:11:00,130.71,130.735,130.705,130.735,168500000.0
2009-10-06 21:12:00,130.745,130.745,130.72,130.735,353800000.0
2009-10-06 21:13:00,130.735,130.735,130.715,130.715,159000000.0
2009-10-06 21:14:00,130.715,130.73,130.67,130.67,352300000.0
2009-10-06 21:15:00,130.67,130.69,130.67,130.69,134000000.0
2009-10-06 21:16:00,130.69,130.72,130.69,130.715,279000000.0
2009-10-06 21:17:00,130.715,130.725,130.705,130.705,97500000.0
2009-10-06 21:18:00,130.71,130.715,130.695,130.705,136900000.0
2009-10-06 21:19:00,130.705,130.72,130.705,130.715,71800000.0
2009-10-06 21:20:00,130.71,130.71,130.67,130.69,160600000.0
2009-10-06 21:21:00,130.685,130.705,130.685,130.705,159800000.0
2009-10-06 21:22:00,130.705,130.705,130.67,130.685,434200000.0
2009-10-06 21:23:00,130.695,130.695,130.66,130.66,210800000.0
2009-10-06 21:24:00,130.66,130.66,130.63,130.64,134200000.0
2009-10-06 21:25:00,130.66,130.665,130.645,130.65,206200000.0
2009-10-06 21:26:00,130.655,130.695,130.645,130.65,298400000.0
2009-10-06 21:27:00,130.65,130.705,130.64,130.7,283200000.0
2009-10-06 21:28:00,130.7,130.705,130.695,130.7,85500000.0
2009-10-06 21:29:00,130.705,130.71,130.68,130.68,395300000.0
2009-10-06 21:30:00,130.68,130.685,130.675,130.685,213400000.0
2009-10-06 21:31:00,130.685,130.685,130.645,130.655,254200000.0
2009-10-06 21:32:00,130.655,130.665,130.65,130.665,151500000.0
2009-10-06 21:33:00,130.665,130.675,130.655,130.675,169700000.0
2009-10-06 21:34:00,130.675,130.715,130.66,130.715,133200000.0
2009-10-06 21:35:00,130.715,130.72,130.665,130.68,218300000.0
2009-10-06 21:36:00,130.68,130.68,130.655,130.665,331500001.0
2009-10-06 21:37:00,130.665,130.685,130.655,130.675,345200000.0
2009-10-06 21:38:00,130.675,130.68,130.675,130.68,165200000.0
2009-10-06 21:39:00,130.68,130.69,130.68,130.685,154599999.0
2009-10-06 21:40:00,130.685,130.685,130.655,130.68,201100000.0
2009-10-06 21:41:00,130.67,130.67,130.655,130.66,254500000.0
2009-10-06 21:42:00,130.66,130.66,130.64,130.645,332800000.0
2009-10-06 21:43:00,130.645,130.675,130.635,130.675,275500000.0
2009-10-06 21:44:00,130.675,130.675,130.655,130.66,153400000.0
2009-10-06 21:45:00,130.67,130.685,130.665,130.68,135300000.0
2009-10-06 21:46:00,130.68,130.705,130.675,130.7,203800000.0
2009-10-06 21:47:00,130.7,130.73,130.7,130.72,474900000.0
2009-10-06 21:48:00,130.72,130.735,130.715,130.735,81800000.0
2009-10-06 21:49:00,130.735,130.74,130.705,130.71,340200001.0
2009-10-06 21:50:00,130.715,130.715,130.685,130.69,165500000.0
2009-10-06 21:51:00,130.69,130.69,130.665,130.675,99000000.0
2009-10-06 21:52:00,130.675,130.675,130.66,130.67,61300000.0
2009-10-06 21:53:00,130.67,130.68,130.665,130.67,204900000.0
2009-10-06 21:54:00,130.665,130.67,130.645,130.645,314200000.0
2009-10-06 21:55:00,130.645,130.65,130.645,130.65,286700001.0
2009-10-06 21:56:00,130.65,130.65,130.63,130.63,207000000.0
2009-10-06 21:57:00,130.645,130.65,130.635,130.65,384400000.0
2009-10-06 21:58:00,130.64,130.695,130.64,130.69,405700000.0
2009-10-06 21:59:00,130.685,130.7,130.68,130.69,292100000.0
2009-10-06 22:00:00,130.69,130.69,130.655,130.665,226800000.0
2009-10-06 22:01:00,130.67,130.67,130.655,130.665,102000000.0
2009-10-06 22:02:00,130.66,130.675,130.66,130.675,50300000.0
2009-10-06 22:03:00,130.67,130.67,130.645,130.665,107200000.0
2009-10-06 22:04:00,130.665,130.69,130.655,130.665,96400000.0
2009-10-06 22:05:00,130.665,130.665,130.655,130.665,241920000.0
2009-10-06 22:06:00,130.665,130.665,130.635,130.65,115900000.0
2009-10-06 22:07:00,130.65,130.65,130.635,130.65,45300000.0
2009-10-06 22:08:00,130.65,130.65,130.65,130.65,4800000.0
2009-10-06 22:09:00,130.615,130.64,130.605,130.64,68700000.0
2009-10-06 22:10:00,130.64,130.64,130.615,130.62,144400000.0
2009-10-06 22:11:00,130.62,130.62,130.62,130.62,8000000.0
2009-10-06 22:12:00,130.62,130.64,130.62,130.64,44200000.0
2009-10-06 22:13:00,130.64,130.64,130.62,130.625,82600000.0
2009-10-06 22:14:00,130.625,130.63,130.625,130.63,48200000.0
2009-10-06 22:15:00,130.63,130.63,130.625,130.63,39400000.0
2009-10-06 22:16:00,130.63,130.63,130.63,130.63,29300000.0
2009-10-06 22:17:00,130.63,130.64,130.63,130.63,28600000.0
2009-10-06 22:18:00,130.635,130.635,130.625,130.625,16700000.0
2009-10-06 22:19:00,130.625,130.63,130.625,130.63,7200000.0
2009-10-06 22:20:00,130.62,130.635,130.6,130.635,191000000.0
2009-10-06 22:21:00,130.635,130.64,130.63,130.63,82400000.0
2009-10-06 22:22:00,130.63,130.645,130.63,130.645,38100000.0
2009-10-06 22:23:00,130.645,130.66,130.625,130.635,92800000.0
2009-10-06 22:24:00,130.625,130.66,130.61,130.66,104500000.0
2009-10-06 22:25:00,130.66,130.66,130.65,130.66,31100000.0
2009-10-06 22:26:00,130.66,130.66,130.66,130.66,12800000.0
2009-10-06 22:27:00,130.65,130.66,130.65,130.655,29800000.0
2009-10-06 22:28:00,130.655,130.665,130.655,130.665,23300000.0
2009-10-06 22:29:00,130.665,130.68,130.665,130.68,18600000.0
2009-10-06 22:30:00,130.675,130.68,130.675,130.675,77400000.0
2009-10-06 22:31:00,130.675,130.685,130.67,130.685,64700000.0
2009-10-06 22:32:00,130.685,130.69,130.675,130.69,64000000.0
2009-10-06 22:33:00,130.69,130.695,130.685,130.695,54200000.0
2009-10-06 22:34:00,130.695,130.715,130.695,130.705,45200000.0
2009-10-06 22:35:00,130.705,130.705,130.69,130.705,48300000.0
2009-10-06 22:36:00,130.705,130.725,130.705,130.72,62300000.0
2009-10-06 22:37:00,130.72,130.72,130.72,130.72,12800000.0
2009-10-06 22:38:00,130.71,130.71,130.71,130.71,11100000.0
2009-10-06 22:39:00,130.72,130.72,130.705,130.71,60300000.0
2009-10-06 22:40:00,130.705,130.705,130.7,130.705,20800000.0
2009-10-06 22:41:00,130.705,130.715,130.705,130.715,11500000.0
2009-10-06 22:42:00,130.715,130.72,130.715,130.72,5200000.0
2009-10-06 22:43:00,130.72,130.725,130.72,130.725,16800000.0
2009-10-06 22:44:00,130.725,130.725,130.72,130.72,6400000.0
2009-10-06 22:45:00,130.72,130.735,130.715,130.715,112400000.0
2009-10-06 22:46:00,130.715,130.715,130.715,130.715,31100000.0
2009-10-06 22:47:00,130.715,130.75,130.715,130.75,216699999.0
2009-10-06 22:48:00,130.745,130.76,130.735,130.75,95500000.0
2009-10-06 22:49:00,130.75,130.765,130.74,130.765,53900000.0
2009-10-06 22:50:00,130.75,130.75,130.725,130.73,89800000.0
2009-10-06 22:51:00,130.725,130.725,130.725,130.725,30800000.0
2009-10-06 22:52:00,130.725,130.735,130.725,130.725,30300000.0
2009-10-06 22:53:00,130.735,130.745,130.725,130.735,28900000.0
2009-10-06 22:54:00,130.735,130.745,130.735,130.745,45600000.0
2009-10-06 22:55:00,130.745,130.75,130.735,130.745,148900000.0
2009-10-06 22:56:00,130.745,130.755,130.745,130.755,44900000.0
2009-10-06 22:57:00,130.755,130.765,130.75,130.765,66000000.0
2009-10-06 22:58:00,130.765,130.765,130.75,130.755,69800000.0
2009-10-06 22:59:00,130.755,130.765,130.735,130.76,89700000.0
2009-10-06 23:00:00,130.75,130.755,130.695,130.735,29400000.0
2009-10-06 23:01:00,130.72,130.73,130.71,130.715,14500000.0
2009-10-06 23:02:00,130.715,130.745,130.715,130.715,27800000.0
2009-10-06 23:03:00,130.715,130.74,130.705,130.74,35100000.0
2009-10-06 23:04:00,130.745,130.745,130.72,130.74,5600000.0
2009-10-06 23:05:00,130.745,130.745,130.7,130.705,12000000.0
2009-10-06 23:06:00,130.7,130.71,130.645,130.665,67700000.0
2009-10-06 23:07:00,130.67,130.675,130.63,130.64,40400000.0
2009-10-06 23:08:00,130.635,130.655,130.625,130.645,13400000.0
2009-10-06 23:09:00,130.65,130.65,130.645,130.645,3600000.0
2009-10-06 23:10:00,130.645,130.65,130.625,130.625,16200000.0
2009-10-06 23:11:00,130.62,130.65,130.62,130.65,21400000.0
2009-10-06 23:12:00,130.65,130.665,130.65,130.66,11800000.0
2009-10-06 23:13:00,130.66,130.66,130.655,130.655,11400000.0
2009-10-06 23:14:00,130.65,130.655,130.65,130.65,9600000.0
2009-10-06 23:15:00,130.655,130.66,130.625,130.655,65600000.0
2009-10-06 23:16:00,130.655,130.66,130.65,130.66,7000000.0
2009-10-06 23:17:00,130.655,130.655,130.655,130.655,8000000.0
2009-10-06 23:18:00,130.655,130.655,130.65,130.65,13000000.0
2009-10-06 23:19:00,130.65,130.655,130.625,130.64,42800000.0
2009-10-06 23:20:00,130.64,130.65,130.64,130.64,48400000.0
2009-10-06 23:21:00,130.64,130.64,130.64,130.64,30800000.0
2009-10-06 23:22:00,130.64,130.66,130.62,130.655,45400000.0
2009-10-06 23:23:00,130.65,130.67,130.65,130.67,16900000.0
2009-10-06 23:24:00,130.67,130.67,130.66,130.66,6200000.0
2009-10-06 23:25:00,130.67,130.675,130.67,130.675,7100000.0
2009-10-06 23:26:00,130.675,130.675,130.655,130.655,16600000.0
2009-10-06 23:27:00,130.665,130.665,130.665,130.665,3200000.0
2009-10-06 23:28:00,130.665,130.665,130.645,130.65,31300000.0
2009-10-06 23:29:00,130.66,130.66,130.66,130.66,28500000.0
2009-10-06 23:30:00,130.66,130.675,130.645,130.675,90500000.0
2009-10-06 23:31:00,130.67,130.695,130.665,130.695,78000000.0
2009-10-06 23:32:00,130.695,130.695,130.67,130.67,34000000.0
2009-10-06 23:33:00,130.67,130.675,130.66,130.675,66800000.0
2009-10-06 23:34:00,130.675,130.675,130.67,130.67,43100000.0
2009-10-06 23:35:00,130.67,130.67,130.66,130.665,28400000.0
2009-10-06 23:36:00,130.655,130.66,130.64,130.64,101200000.0
2009-10-06 23:37:00,130.65,130.66,130.635,130.65,85000000.0
2009-10-06 23:38:00,130.65,130.65,130.64,130.645,189200000.0
2009-10-06 23:39:00,130.645,130.65,130.64,130.64,229200000.0
2009-10-06 23:40:00,130.645,130.645,130.63,130.635,55000000.0
2009-10-06 23:41:00,130.655,130.655,130.655,130.655,9600000.0
2009-10-06 23:42:00,130.655,130.665,130.655,130.665,47700000.0
2009-10-06 23:43:00,130.665,130.665,130.65,130.65,24000000.0
2009-10-06 23:44:00,130.655,130.66,130.655,130.66,26400000.0
2009-10-06 23:45:00,130.66,130.665,130.65,130.66,27000000.0
2009-10-06 23:46:00,130.66,130.66,130.66,130.66,18400000.0
2009-10-06 23:47:00,130.66,130.66,130.66,130.66,14400000.0
2009-10-06 23:48:00,130.665,130.67,130.655,130.655,23000000.0
2009-10-06 23:49:00,130.645,130.66,130.645,130.66,18800000.0
2009-10-06 23:50:00,130.66,130.67,130.65,130.655,35400000.0
2009-10-06 23:51:00,130.66,130.675,130.66,130.665,8400000.0
2009-10-06 23:52:00,130.665,130.665,130.655,130.655,10400000.0
2009-10-06 23:53:00,130.655,130.68,130.65,130.675,56200000.0
2009-10-06 23:54:00,130.675,130.675,130.66,130.66,34600000.0
2009-10-06 23:55:00,130.665,130.675,130.665,130.675,8800000.0
2009-10-06 23:56:00,130.68,130.705,130.68,130.705,24200000.0
2009-10-06 23:57:00,130.71,130.715,130.695,130.695,9000000.0
2009-10-06 23:58:00,130.7,130.705,130.7,130.705,19900000.0
2009-10-06 23:59:00,130.7,130.7,130.67,130.67,28400000.0
2009-10-07 00:00:00,130.67,130.69,130.655,130.675,78300000.0
2009-10-07 00:01:00,130.66,130.675,130.66,130.675,25400000.0
2009-10-07 00:02:00,130.675,130.685,130.67,130.685,47600000.0
2009-10-07 00:03:00,130.68,130.69,130.68,130.685,13400000.0
2009-10-07 00:04:00,130.685,130.7,130.665,130.675,45000000.0
2009-10-07 00:05:00,130.68,130.72,130.68,130.71,17800000.0
2009-10-07 00:06:00,130.715,130.715,130.715,130.715,1000000.0
2009-10-07 00:07:00,130.715,130.715,130.715,130.715,2000000.0
2009-10-07 00:08:00,130.715,130.715,130.715,130.715,6000000.0
2009-10-07 00:09:00,130.725,130.725,130.725,130.725,3000000.0
2009-10-07 00:10:00,130.72,130.725,130.72,130.725,14600000.0
2009-10-07 00:11:00,130.718,130.718,130.716,130.716,1000000.0
2009-10-07 00:12:00,130.72,130.72,130.72,130.72,1000000.0
2009-10-07 00:13:00,130.72,130.725,130.72,130.72,7600000.0
2009-10-07 00:14:00,130.715,130.735,130.715,130.735,11400000.0
2009-10-07 00:15:00,130.735,130.76,130.735,130.745,9470000.0
2009-10-07 00:16:00,130.74,130.74,130.725,130.725,62700000.0
2009-10-07 00:17:00,130.72,130.73,130.715,130.72,42600000.0
2009-10-07 00:18:00,130.72,130.725,130.69,130.7,40600000.0
2009-10-07 00:19:00,130.705,130.705,130.7,130.7,6600000.0
2009-10-07 00:20:00,130.7,130.705,130.69,130.69,28600000.0
2009-10-07 00:21:00,130.69,130.69,130.62,130.62,81900000.0
2009-10-07 00:22:00,130.615,130.62,130.575,130.575,97100000.0
2009-10-07 00:23:00,130.575,130.59,130.555,130.565,138300000.0
2009-10-07 00:24:00,130.575,130.585,130.575,130.585,26100000.0
2009-10-07 00:25:00,130.585,130.6,130.57,130.575,33900000.0
2009-10-07 00:26:00,130.575,130.59,130.575,130.59,43900000.0
2009-10-07 00:27:00,130.59,130.605,130.59,130.605,77500000.0
2009-10-07 00:28:00,130.615,130.615,130.61,130.61,55200000.0
2009-10-07 00:29:00,130.61,130.62,130.61,130.62,25100000.0
2009-10-07 00:30:00,130.615,130.615,130.545,130.575,162600000.0
2009-10-07 00:31:00,130.59,130.59,130.57,130.58,37400000.0
2009-10-07 00:32:00,130.58,130.59,130.58,130.58,66700000.0
2009-10-07 00:33:00,130.58,130.58,130.58,130.58,19200000.0
2009-10-07 00:34:00,130.58,130.58,130.54,130.555,73100000.0
2009-10-07 00:35:00,130.525,130.535,130.515,130.525,106600000.0
2009-10-07 00:36:00,130.53,130.545,130.525,130.525,48200000.0
2009-10-07 00:37:00,130.525,130.55,130.52,130.54,30000000.0
2009-10-07 00:38:00,130.54,130.555,130.54,130.555,14900000.0
2009-10-07 00:39:00,130.545,130.575,130.545,130.57,50900000.0
2009-10-07 00:40:00,130.565,130.57,130.555,130.56,61600000.0
2009-10-07 00:41:00,130.56,130.58,130.56,130.57,75900000.0
2009-10-07 00:42:00,130.57,130.595,130.57,130.595,69200000.0
2009-10-07 00:43:00,130.595,130.595,130.59,130.595,11900000.0
2009-10-07 00:44:00,130.59,130.605,130.59,130.605,34900000.0
2009-10-07 00:45:00,130.61,130.61,130.61,130.61,2400000.0
2009-10-07 00:46:00,130.598,130.598,130.596,130.598,2400000.0
2009-10-07 00:47:00,130.61,130.61,130.61,130.61,2400000.0
2009-10-07 00:48:00,130.6,130.605,130.6,130.605,14400000.0
2009-10-07 00:49:00,130.605,130.605,130.605,130.605,8800000.0
2009-10-07 00:50:00,130.61,130.61,130.61,130.61,2400000.0
2009-10-07 00:51:00,130.61,130.61,130.61,130.61,21600000.0
2009-10-07 00:52:00,130.61,130.615,130.61,130.615,37600000.0
2009-10-07 00:53:00,130.615,130.62,130.615,130.62,2000000.0
2009-10-07 00:54:00,130.615,130.615,130.61,130.61,10400000.0
2009-10-07 00:55:00,130.615,130.62,130.61,130.61,14400000.0
2009-10-07 00:56:00,130.61,130.61,130.61,130.61,2400000.0
2009-10-07 00:57:00,130.61,130.61,130.605,130.605,22900000.0
2009-10-07 00:58:00,130.605,130.605,130.605,130.605,24400000.0
2009-10-07 00:59:00,130.605,130.605,130.59,130.59,20400000.0
2009-10-07 01:00:00,130.6,130.6,130.56,130.56,66000000.0
2009-10-07 01:01:00,130.555,130.565,130.555,130.565,33200000.0
2009-10-07 01:02:00,130.565,130.565,130.545,130.545,24200000.0
2009-10-07 01:03:00,130.545,130.56,130.545,130.55,65000000.0
2009-10-07 01:04:00,130.545,130.545,130.545,130.545,22800000.0
2009-10-07 01:05:00,130.55,130.55,130.54,130.545,69100000.0
2009-10-07 01:06:00,130.545,130.555,130.545,130.555,76900000.0
2009-10-07 01:07:00,130.555,130.555,130.545,130.555,76900000.0
2009-10-07 01:08:00,130.555,130.575,130.555,130.57,47000000.0
2009-10-07 01:09:00,130.575,130.595,130.575,130.595,144700000.0
2009-10-07 01:10:00,130.595,130.62,130.595,130.615,113400000.0
2009-10-07 01:11:00,130.615,130.615,130.605,130.61,47200000.0
2009-10-07 01:12:00,130.61,130.625,130.61,130.625,91300000.0
2009-10-07 01:13:00,130.625,130.625,130.625,130.625,5500000.0
2009-10-07 01:14:00,130.625,130.625,130.62,130.625,24700000.0
2009-10-07 01:15:00,130.625,130.64,130.625,130.635,49700000.0
2009-10-07 01:16:00,130.635,130.635,130.61,130.61,229900000.0
2009-10-07 01:17:00,130.61,130.63,130.61,130.625,233600000.0
2009-10-07 01:18:00,130.62,130.63,130.62,130.625,209700000.0
2009-10-07 01:19:00,130.625,130.625,130.62,130.62,70800000.0
2009-10-07 01:20:00,130.62,130.63,130.61,130.62,98200000.0
2009-10-07 01:21:00,130.62,130.635,130.62,130.63,296300000.0
2009-10-07 01:22:00,130.63,130.635,130.615,130.62,131500000.0
2009-10-07 01:23:00,130.625,130.64,130.615,130.64,190200000.0
2009-10-07 01:24:00,130.635,130.665,130.635,130.645,125700000.0
2009-10-07 01:25:00,130.645,130.68,130.635,130.66,229500000.0
2009-10-07 01:26:00,130.66,130.66,130.63,130.64,136800000.0
2009-10-07 01:27:00,130.64,130.645,130.64,130.645,39300000.0
2009-10-07 01:28:00,130.65,130.66,130.65,130.66,36000000.0
2009-10-07 01:29:00,130.66,130.675,130.645,130.65,201000000.0
2009-10-07 01:30:00,130.65,130.66,130.62,130.62,182000000.0
2009-10-07 01:31:00,130.62,130.63,130.605,130.61,102800000.0
2009-10-07 01:32:00,130.61,130.615,130.61,130.615,15200000.0
2009-10-07 01:33:00,130.61,130.62,130.61,130.615,164700000.0
2009-10-07 01:34:00,130.615,130.625,130.615,130.625,95500000.0
2009-10-07 01:35:00,130.625,130.64,130.625,130.635,39200000.0
2009-10-07 01:36:00,130.635,130.685,130.635,130.675,97100000.0
2009-10-07 01:37:00,130.675,130.69,130.665,130.675,217500000.0
2009-10-07 01:38:00,130.67,130.67,130.665,130.67,84700000.0
2009-10-07 01:39:00,130.665,130.685,130.665,130.675,218300000.0
2009-10-07 01:40:00,130.675,130.675,130.67,130.675,62800000.0
2009-10-07 01:41:00,130.675,130.69,130.675,130.675,33600000.0
2009-10-07 01:42:00,130.675,130.695,130.675,130.69,127200001.0
2009-10-07 01:43:00,130.69,130.69,130.685,130.685,65100000.0
2009-10-07 01:44:00,130.685,130.685,130.675,130.675,162500000.0
2009-10-07 01:45:00,130.68,130.695,130.68,130.69,83400000.0
2009-10-07 01:46:00,130.695,130.695,130.68,130.69,205900000.0
2009-10-07 01:47:00,130.69,130.71,130.685,130.705,61200000.0
2009-10-07 01:48:00,130.695,130.7,130.69,130.695,126000000.0
2009-10-07 01:49:00,130.695,130.7,130.685,130.7,117800000.0
2009-10-07 01:50:00,130.715,130.76,130.71,130.745,319200000.0
2009-10-07 01:51:00,130.745,130.795,130.745,130.78,354400000.0
2009-10-07 01:52:00,130.78,130.78,130.765,130.77,148200000.0
2009-10-07 01:53:00,130.77,130.77,130.735,130.735,206400000.0
2009-10-07 01:54:00,130.735,130.735,130.685,130.725,384600000.0
2009-10-07 01:55:00,130.73,130.735,130.72,130.725,124900000.0
2009-10-07 01:56:00,130.725,130.73,130.715,130.73,51900000.0
2009-10-07 01:57:00,130.725,130.73,130.715,130.725,95200000.0
2009-10-07 01:58:00,130.725,130.76,130.725,130.76,145400000.0
2009-10-07 01:59:00,130.765,130.78,130.745,130.77,266500000.0
2009-10-07 02:00:00,130.77,130.795,130.745,130.76,274900000.0
2009-10-07 02:01:00,130.75,130.785,130.74,130.76,179500000.0
2009-10-07 02:02:00,130.76,130.79,130.76,130.765,220800000.0
2009-10-07 02:03:00,130.765,130.765,130.735,130.755,210300000.0
2009-10-07 02:04:00,130.755,130.78,130.735,130.775,254500000.0
2009-10-07 02:05:00,130.775,130.845,130.775,130.815,289360000.0
2009-10-07 02:06:00,130.815,130.82,130.8,130.805,279600000.0
2009-10-07 02:07:00,130.8,130.82,130.775,130.81,337900000.0
2009-10-07 02:08:00,130.81,130.82,130.8,130.805,266100000.0
2009-10-07 02:09:00,130.805,130.835,130.78,130.78,226900000.0
2009-10-07 02:10:00,130.78,130.78,130.765,130.77,70200000.0
2009-10-07 02:11:00,130.77,130.785,130.755,130.775,129000000.0
2009-10-07 02:12:00,130.775,130.805,130.77,130.785,276700000.0
2009-10-07 02:13:00,130.785,130.825,130.785,130.815,211900000.0
2009-10-07 02:14:00,130.815,130.815,130.795,130.795,160200000.0
2009-10-07 02:15:00,130.795,130.795,130.745,130.745,128500000.0
2009-10-07 02:16:00,130.75,130.78,130.75,130.765,265400000.0
2009-10-07 02:17:00,130.76,130.76,130.73,130.74,123400000.0
2009-10-07 02:18:00,130.74,130.74,130.705,130.705,123900000.0
2009-10-07 02:19:00,130.705,130.725,130.705,130.715,99200000.0
2009-10-07 02:20:00,130.715,130.715,130.66,130.66,204600000.0
2009-10-07 02:21:00,130.66,130.66,130.655,130.655,64600000.0
2009-10-07 02:22:00,130.65,130.66,130.625,130.635,193200000.0
2009-10-07 02:23:00,130.635,130.685,130.605,130.655,297200000.0
2009-10-07 02:24:00,130.655,130.695,130.655,130.695,186000000.0
2009-10-07 02:25:00,130.695,130.695,130.665,130.675,276400000.0
2009-10-07 02:26:00,130.675,130.715,130.67,130.7,259200000.0
2009-10-07 02:27:00,130.71,130.71,130.68,130.69,246400000.0
2009-10-07 02:28:00,130.69,130.705,130.67,130.69,306600000.0
2009-10-07 02:29:00,130.69,130.71,130.69,130.705,149200000.0
2009-10-07 02:30:00,130.71,130.71,130.68,130.68,218100000.0
2009-10-07 02:31:00,130.68,130.71,130.675,130.69,241400000.0
2009-10-07 02:32:00,130.685,130.7,130.68,130.685,178100000.0
2009-10-07 02:33:00,130.685,130.7,130.67,130.68,135700000.0
2009-10-07 02:34:00,130.675,130.73,130.675,130.7,159000000.0
2009-10-07 02:35:00,130.7,130.765,130.69,130.735,344000000.0
2009-10-07 02:36:00,130.735,130.75,130.735,130.735,102900000.0
2009-10-07 02:37:00,130.735,130.755,130.675,130.68,347300000.0
2009-10-07 02:38:00,130.685,130.85,130.675,130.775,478700000.0
2009-10-07 02:39:00,130.78,130.8,130.76,130.77,451599999.0
2009-10-07 02:40:00,130.77,130.77,130.71,130.72,315100000.0
2009-10-07 02:41:00,130.72,130.755,130.72,130.755,218900000.0
2009-10-07 02:42:00,130.755,130.81,130.735,130.77,320100000.0
2009-10-07 02:43:00,130.775,130.775,130.745,130.77,202400000.0
2009-10-07 02:44:00,130.765,130.775,130.745,130.75,231700000.0
2009-10-07 02:45:00,130.75,130.77,130.72,130.72,227900000.0
2009-10-07 02:46:00,130.715,130.715,130.685,130.7,173300000.0
2009-10-07 02:47:00,130.695,130.72,130.69,130.72,131100000.0
2009-10-07 02:48:00,130.72,130.755,130.695,130.735,168100000.0
2009-10-07 02:49:00,130.735,130.775,130.73,130.775,165500000.0
2009-10-07 02:50:00,130.775,130.78,130.74,130.745,246700000.0
2009-10-07 02:51:00,130.745,130.755,130.705,130.715,222900000.0
2009-10-07 02:52:00,130.715,130.775,130.715,130.755,198200000.0
2009-10-07 02:53:00,130.755,130.785,130.755,130.775,130600000.0
2009-10-07 02:54:00,130.775,130.78,130.735,130.735,160300000.0
2009-10-07 02:55:00,130.735,130.755,130.685,130.7,220600000.0
2009-10-07 02:56:00,130.705,130.715,130.665,130.71,372400000.0
2009-10-07 02:57:00,130.705,130.73,130.68,130.73,176600000.0
2009-10-07 02:58:00,130.73,130.755,130.725,130.75,225800000.0
2009-10-07 02:59:00,130.75,130.765,130.735,130.755,345500000.0
2009-10-07 03:00:00,130.755,130.775,130.75,130.755,371800000.0
2009-10-07 03:01:00,130.755,130.765,130.715,130.72,359700000.0
2009-10-07 03:02:00,130.72,130.73,130.695,130.725,169900000.0
2009-10-07 03:03:00,130.725,130.735,130.695,130.695,199500000.0
2009-10-07 03:04:00,130.695,130.74,130.67,130.69,389700000.0
2009-10-07 03:05:00,130.69,130.705,130.665,130.7,230600000.0
2009-10-07 03:06:00,130.7,130.74,130.7,130.715,279800000.0
2009-10-07 03:07:00,130.715,130.725,130.655,130.67,282900000.0
2009-10-07 03:08:00,130.67,130.685,130.655,130.685,302400000.0
2009-10-07 03:09:00,130.685,130.735,130.685,130.7,330700000.0
2009-10-07 03:10:00,130.705,130.755,130.7,130.73,332500000.0
2009-10-07 03:11:00,130.73,130.76,130.73,130.74,288200000.0
2009-10-07 03:12:00,130.74,130.745,130.715,130.73,125400000.0
2009-10-07 03:13:00,130.73,130.765,130.725,130.765,151500000.0
2009-10-07 03:14:00,130.765,130.765,130.725,130.725,183700000.0
2009-10-07 03:15:00,130.725,130.735,130.72,130.72,40100000.0
2009-10-07 03:16:00,130.72,130.78,130.72,130.74,145700000.0
2009-10-07 03:17:00,130.745,130.75,130.74,130.745,151700000.0
2009-10-07 03:18:00,130.745,130.745,130.69,130.705,98600000.0
2009-10-07 03:19:00,130.705,130.73,130.7,130.725,77000000.0
2009-10-07 03:20:00,130.725,130.725,130.71,130.71,93700000.0
2009-10-07 03:21:00,130.71,130.71,130.68,130.69,156900000.0
2009-10-07 03:22:00,130.69,130.72,130.665,130.715,283600000.0
2009-10-07 03:23:00,130.71,130.71,130.655,130.69,263700000.0
2009-10-07 03:24:00,130.695,130.7,130.665,130.685,186800000.0
2009-10-07 03:25:00,130.685,130.69,130.66,130.68,175700000.0
2009-10-07 03:26:00,130.68,130.7,130.665,130.665,147600000.0
2009-10-07 03:27:00,130.665,130.665,130.665,130.665,87900000.0
2009-10-07 03:28:00,130.665,130.67,130.635,130.635,130000000.0
2009-10-07 03:29:00,130.64,130.665,130.625,130.665,140500000.0
2009-10-07 03:30:00,130.66,130.66,130.595,130.595,392600000.0
2009-10-07 03:31:00,130.595,130.625,130.58,130.6,406300000.0
2009-10-07 03:32:00,130.6,130.635,130.6,130.605,317100000.0
2009-10-07 03:33:00,130.605,130.635,130.605,130.63,313600000.0
2009-10-07 03:34:00,130.63,130.63,130.595,130.62,432100000.0
2009-10-07 03:35:00,130.62,130.63,130.615,130.615,176600000.0
2009-10-07 03:36:00,130.615,130.65,130.61,130.625,195600000.0
2009-10-07 03:37:00,130.63,130.655,130.625,130.65,227100000.0
2009-10-07 03:38:00,130.65,130.68,130.645,130.645,128500000.0
2009-10-07 03:39:00,130.645,130.655,130.625,130.625,250900000.0
2009-10-07 03:40:00,130.625,130.675,130.615,130.67,338400000.0
2009-10-07 03:41:00,130.675,130.675,130.645,130.665,230300000.0
2009-10-07 03:42:00,130.665,130.675,130.655,130.675,125000000.0
2009-10-07 03:43:00,130.675,130.675,130.64,130.645,196300000.0
2009-10-07 03:44:00,130.645,130.65,130.605,130.615,83800000.0
2009-10-07 03:45:00,130.615,130.635,130.585,130.59,211900000.0
2009-10-07 03:46:00,130.59,130.635,130.59,130.605,193300000.0
2009-10-07 03:47:00,130.6,130.645,130.59,130.64,177800000.0
2009-10-07 03:48:00,130.64,130.64,130.595,130.62,140400000.0
2009-10-07 03:49:00,130.62,130.625,130.62,130.625,41000000.0
2009-10-07 03:50:00,130.625,130.66,130.625,130.655,208100000.0
2009-10-07 03:51:00,130.655,130.665,130.655,130.66,174600000.0
2009-10-07 03:52:00,130.66,130.68,130.65,130.68,182600000.0
2009-10-07 03:53:00,130.685,130.705,130.675,130.675,182400000.0
2009-10-07 03:54:00,130.67,130.675,130.625,130.635,379500000.0
2009-10-07 03:55:00,130.645,130.65,130.635,130.635,89900000.0
2009-10-07 03:56:00,130.635,130.665,130.63,130.665,113200000.0
2009-10-07 03:57:00,130.665,130.685,130.665,130.665,129100000.0
2009-10-07 03:58:00,130.665,130.69,130.665,130.685,105000000.0
2009-10-07 03:59:00,130.685,130.71,130.685,130.705,82900000.0
2009-10-07 04:00:00,130.705,130.705,130.635,130.675,302300000.0
2009-10-07 04:01:00,130.675,130.675,130.655,130.655,164400000.0
2009-10-07 04:02:00,130.655,130.655,130.605,130.615,213000000.0
2009-10-07 04:03:00,130.615,130.63,130.615,130.625,198900000.0
2009-10-07 04:04:00,130.63,130.63,130.62,130.625,92900000.0
2009-10-07 04:05:00,130.625,130.625,130.605,130.605,162400000.0
2009-10-07 04:06:00,130.61,130.63,130.595,130.615,226100000.0
2009-10-07 04:07:00,130.605,130.615,130.6,130.61,157300000.0
2009-10-07 04:08:00,130.61,130.615,130.605,130.615,72400000.0
2009-10-07 04:09:00,130.615,130.625,130.615,130.62,184400000.0
2009-10-07 04:10:00,130.62,130.635,130.615,130.625,183100000.0
2009-10-07 04:11:00,130.635,130.635,130.605,130.615,305400000.0
2009-10-07 04:12:00,130.615,130.64,130.615,130.64,242600000.0
2009-10-07 04:13:00,130.635,130.655,130.625,130.625,197300000.0
2009-10-07 04:14:00,130.625,130.635,130.625,130.63,294600000.0
2009-10-07 04:15:00,130.63,130.655,130.625,130.655,112800000.0
2009-10-07 04:16:00,130.66,130.66,130.64,130.645,96200000.0
2009-10-07 04:17:00,130.645,130.66,130.64,130.66,124100000.0
2009-10-07 04:18:00,130.665,130.665,130.64,130.645,172800000.0
2009-10-07 04:19:00,130.645,130.645,130.64,130.645,79100000.0
2009-10-07 04:20:00,130.645,130.655,130.645,130.65,32400000.0
2009-10-07 04:21:00,130.65,130.68,130.645,130.645,253300000.0
2009-10-07 04:22:00,130.645,130.65,130.645,130.65,131400000.0
2009-10-07 04:23:00,130.65,130.665,130.65,130.655,106900000.0
2009-10-07 04:24:00,130.655,130.685,130.65,130.665,191000000.0
2009-10-07 04:25:00,130.675,130.685,130.675,130.685,76100000.0
2009-10-07 04:26:00,130.685,130.685,130.63,130.64,307900000.0
2009-10-07 04:27:00,130.64,130.695,130.635,130.66,286600000.0
2009-10-07 04:28:00,130.66,130.685,130.645,130.685,199400000.0
2009-10-07 04:29:00,130.685,130.715,130.68,130.715,199500000.0
2009-10-07 04:30:00,130.705,130.725,130.675,130.675,218100000.0
2009-10-07 04:31:00,130.675,130.675,130.645,130.645,123500000.0
2009-10-07 04:32:00,130.645,130.645,130.615,130.615,174500000.0
2009-10-07 04:33:00,130.615,130.665,130.615,130.655,155400000.0
2009-10-07 04:34:00,130.655,130.665,130.615,130.615,220600000.0
2009-10-07 04:35:00,130.615,130.625,130.595,130.595,245300000.0
2009-10-07 04:36:00,130.595,130.605,130.59,130.595,130600000.0
2009-10-07 04:37:00,130.595,130.63,130.595,130.63,154000000.0
2009-10-07 04:38:00,130.63,130.64,130.62,130.63,139200000.0
2009-10-07 04:39:00,130.625,130.695,130.625,130.69,305800000.0
2009-10-07 04:40:00,130.69,130.71,130.66,130.67,228100000.0
2009-10-07 04:41:00,130.685,130.685,130.65,130.65,184400000.0
2009-10-07 04:42:00,130.655,130.655,130.615,130.635,162000000.0
2009-10-07 04:43:00,130.635,130.655,130.635,130.645,119100000.0
2009-10-07 04:44:00,130.645,130.65,130.645,130.645,49200000.0
2009-10-07 04:45:00,130.64,130.64,130.635,130.635,130600000.0
2009-10-07 04:46:00,130.645,130.65,130.64,130.64,87400000.0
2009-10-07 04:47:00,130.64,130.65,130.635,130.635,108800000.0
2009-10-07 04:48:00,130.635,130.64,130.635,130.64,144200000.0
2009-10-07 04:49:00,130.64,130.64,130.625,130.625,134800000.0
2009-10-07 04:50:00,130.625,130.64,130.625,130.63,170600000.0
2009-10-07 04:51:00,130.625,130.625,130.6,130.615,414400000.0
2009-10-07 04:52:00,130.615,130.625,130.61,130.625,74100000.0
2009-10-07 04:53:00,130.625,130.625,130.605,130.605,125300000.0
2009-10-07 04:54:00,130.605,130.615,130.605,130.605,214000000.0
2009-10-07 04:55:00,130.61,130.635,130.605,130.63,336700000.0
2009-10-07 04:56:00,130.63,130.63,130.625,130.63,237700000.0
2009-10-07 04:57:00,130.63,130.65,130.63,130.63,171700000.0
2009-10-07 04:58:00,130.63,130.66,130.63,130.66,245500000.0
2009-10-07 04:59:00,130.66,130.66,130.585,130.585,254800000.0
2009-10-07 05:00:00,130.585,130.625,130.585,130.615,340800000.0
2009-10-07 05:01:00,130.62,130.62,130.595,130.605,294500000.0
2009-10-07 05:02:00,130.605,130.64,130.605,130.635,245800000.0
2009-10-07 05:03:00,130.635,130.64,130.615,130.63,332100000.0
2009-10-07 05:04:00,130.63,130.635,130.625,130.625,70700000.0
2009-10-07 05:05:00,130.625,130.645,130.625,130.645,91500000.0
2009-10-07 05:06:00,130.645,130.67,130.63,130.635,301700000.0
2009-10-07 05:07:00,130.635,130.65,130.635,130.65,242000000.0
2009-10-07 05:08:00,130.65,130.65,130.635,130.645,194500000.0
2009-10-07 05:09:00,130.645,130.655,130.62,130.645,270000000.0
2009-10-07 05:10:00,130.645,130.645,130.645,130.645,45700000.0
2009-10-07 05:11:00,130.645,130.645,130.64,130.645,120500000.0
2009-10-07 05:12:00,130.65,130.68,130.645,130.68,236600000.0
2009-10-07 05:13:00,130.68,130.685,130.665,130.665,118800000.0
2009-10-07 05:14:00,130.665,130.675,130.665,130.675,256200000.0
2009-10-07 05:15:00,130.675,130.675,130.645,130.655,261800000.0
2009-10-07 05:16:00,130.655,130.655,130.635,130.635,145400000.0
2009-10-07 05:17:00,130.635,130.645,130.635,130.645,78300000.0
2009-10-07 05:18:00,130.645,130.645,130.645,130.645,18800000.0
2009-10-07 05:19:00,130.645,130.68,130.645,130.68,189400000.0
2009-10-07 05:20:00,130.68,130.685,130.675,130.68,112600000.0
2009-10-07 05:21:00,130.68,130.68,130.675,130.68,111900000.0
2009-10-07 05:22:00,130.68,130.685,130.68,130.68,57700000.0
2009-10-07 05:23:00,130.68,130.685,130.68,130.68,102600000.0
2009-10-07 05:24:00,130.675,130.68,130.675,130.68,77500000.0
2009-10-07 05:25:00,130.68,130.685,130.675,130.685,157200000.0
2009-10-07 05:26:00,130.685,130.69,130.655,130.69,189500000.0
2009-10-07 05:27:00,130.69,130.69,130.68,130.68,112600000.0
2009-10-07 05:28:00,130.69,130.69,130.69,130.69,32000000.0
2009-10-07 05:29:00,130.69,130.69,130.67,130.685,257800000.0
2009-10-07 05:30:00,130.695,130.695,130.68,130.68,168000000.0
2009-10-07 05:31:00,130.68,130.685,130.675,130.685,89000000.0
2009-10-07 05:32:00,130.685,130.685,130.67,130.675,173100000.0
2009-10-07 05:33:00,130.675,130.685,130.675,130.68,180200000.0
2009-10-07 05:34:00,130.68,130.68,130.675,130.675,129100000.0
2009-10-07 05:35:00,130.675,130.68,130.645,130.65,201400000.0
2009-10-07 05:36:00,130.65,130.66,130.635,130.65,187600000.0
2009-10-07 05:37:00,130.65,130.655,130.64,130.645,180300000.0
2009-10-07 05:38:00,130.65,130.685,130.65,130.68,411700000.0
2009-10-07 05:39:00,130.68,130.685,130.665,130.665,191800000.0
2009-10-07 05:40:00,130.665,130.68,130.665,130.675,210800000.0
2009-10-07 05:41:00,130.68,130.68,130.65,130.65,136600000.0
2009-10-07 05:42:00,130.65,130.665,130.645,130.645,280200000.0
2009-10-07 05:43:00,130.645,130.66,130.615,130.63,257300000.0
2009-10-07 05:44:00,130.63,130.655,130.63,130.635,135800000.0
2009-10-07 05:45:00,130.635,130.65,130.62,130.65,259199999.0
2009-10-07 05:46:00,130.65,130.67,130.645,130.655,153500000.0
2009-10-07 05:47:00,130.655,130.665,130.61,130.61,263200000.0
2009-10-07 05:48:00,130.61,130.635,130.61,130.635,133000000.0
2009-10-07 05:49:00,130.63,130.63,130.6,130.61,511200001.0
2009-10-07 05:50:00,130.61,130.61,130.6,130.605,243700000.0
2009-10-07 05:51:00,130.605,130.615,130.505,130.545,407800001.0
2009-10-07 05:52:00,130.545,130.575,130.515,130.52,535500000.0
2009-10-07 05:53:00,130.515,130.53,130.5,130.53,578100000.0
2009-10-07 05:54:00,130.53,130.53,130.47,130.49,404400000.0
2009-10-07 05:55:00,130.485,130.555,130.48,130.54,413000000.0
2009-10-07 05:56:00,130.54,130.555,130.535,130.545,287000000.0
2009-10-07 05:57:00,130.55,130.55,130.525,130.53,215400000.0
2009-10-07 05:58:00,130.505,130.54,130.505,130.54,225800000.0
2009-10-07 05:59:00,130.54,130.6,130.535,130.6,544000000.0
2009-10-07 06:00:00,130.595,130.625,130.57,130.575,373300000.0
2009-10-07 06:01:00,130.575,130.58,130.555,130.565,296500000.0
2009-10-07 06:02:00,130.565,130.575,130.56,130.56,129900000.0
2009-10-07 06:03:00,130.56,130.565,130.555,130.565,199600000.0
2009-10-07 06:04:00,130.565,130.57,130.555,130.555,142600000.0
2009-10-07 06:05:00,130.555,130.57,130.555,130.565,354400000.0
2009-10-07 06:06:00,130.565,130.625,130.565,130.605,345000000.0
2009-10-07 06:07:00,130.605,130.615,130.575,130.575,127800000.0
2009-10-07 06:08:00,130.575,130.585,130.575,130.585,222900000.0
2009-10-07 06:09:00,130.585,130.6,130.585,130.6,119800000.0
2009-10-07 06:10:00,130.6,130.645,130.6,130.615,320800000.0
2009-10-07 06:11:00,130.62,130.625,130.6,130.6,124900000.0
2009-10-07 06:12:00,130.6,130.6,130.6,130.6,18600000.0
2009-10-07 06:13:00,130.6,130.62,130.6,130.62,359400000.0
2009-10-07 06:14:00,130.615,130.64,130.615,130.635,386600000.0
2009-10-07 06:15:00,130.635,130.635,130.605,130.605,137500000.0
2009-10-07 06:16:00,130.6,130.6,130.585,130.585,143600000.0
2009-10-07 06:17:00,130.585,130.585,130.565,130.57,107800000.0
2009-10-07 06:18:00,130.57,130.58,130.57,130.575,81500000.0
2009-10-07 06:19:00,130.575,130.58,130.565,130.57,157300000.0
2009-10-07 06:20:00,130.575,130.575,130.565,130.57,72000000.0
2009-10-07 06:21:00,130.57,130.6,130.565,130.6,135200000.0
2009-10-07 06:22:00,130.605,130.62,130.585,130.585,80000000.0
2009-10-07 06:23:00,130.585,130.625,130.585,130.615,102100000.0
2009-10-07 06:24:00,130.62,130.62,130.605,130.605,110400000.0
2009-10-07 06:25:00,130.615,130.615,130.61,130.61,12800000.0
2009-10-07 06:26:00,130.61,130.61,130.58,130.59,68600000.0
2009-10-07 06:27:00,130.59,130.595,130.59,130.59,73500000.0
2009-10-07 06:28:00,130.595,130.61,130.58,130.58,244900000.0
2009-10-07 06:29:00,130.58,130.595,130.52,130.52,153400000.0
2009-10-07 06:30:00,130.52,130.545,130.52,130.545,439000000.0
2009-10-07 06:31:00,130.545,130.58,130.545,130.56,279000000.0
2009-10-07 06:32:00,130.56,130.585,130.56,130.575,115100000.0
2009-10-07 06:33:00,130.575,130.575,130.56,130.56,91800000.0
2009-10-07 06:34:00,130.56,130.565,130.56,130.565,120000000.0
2009-10-07 06:35:00,130.565,130.575,130.565,130.575,79400000.0
2009-10-07 06:36:00,130.575,130.585,130.57,130.57,150300000.0
2009-10-07 06:37:00,130.57,130.575,130.55,130.555,97000000.0
2009-10-07 06:38:00,130.555,130.58,130.555,130.58,149200000.0
2009-10-07 06:39:00,130.58,130.595,130.545,130.56,257700000.0
2009-10-07 06:40:00,130.56,130.57,130.56,130.565,101600000.0
2009-10-07 06:41:00,130.565,130.575,130.565,130.575,82500000.0
2009-10-07 06:42:00,130.57,130.57,130.555,130.555,128400000.0
2009-10-07 06:43:00,130.555,130.56,130.555,130.555,60700000.0
2009-10-07 06:44:00,130.565,130.565,130.555,130.565,119300000.0
2009-10-07 06:45:00,130.565,130.58,130.565,130.575,103300000.0
2009-10-07 06:46:00,130.575,130.575,130.57,130.57,167100000.0
2009-10-07 06:47:00,130.57,130.585,130.57,130.575,225200000.0
2009-10-07 06:48:00,130.575,130.585,130.575,130.575,112900000.0
2009-10-07 06:49:00,130.575,130.575,130.545,130.545,170900000.0
2009-10-07 06:50:00,130.545,130.55,130.52,130.535,246700000.0
2009-10-07 06:51:00,130.535,130.555,130.535,130.555,106100000.0
2009-10-07 06:52:00,130.55,130.55,130.525,130.525,217500000.0
2009-10-07 06:53:00,130.535,130.555,130.53,130.54,246900000.0
2009-10-07 06:54:00,130.54,130.545,130.515,130.525,432000000.0
2009-10-07 06:55:00,130.525,130.525,130.505,130.51,321900000.0
2009-10-07 06:56:00,130.51,130.515,130.5,130.515,240100000.0
2009-10-07 06:57:00,130.515,130.54,130.515,130.535,376300000.0
2009-10-07 06:58:00,130.535,130.555,130.535,130.555,61700000.0
2009-10-07 06:59:00,130.555,130.56,130.525,130.54,194500000.0
2009-10-07 07:00:00,130.54,130.55,130.525,130.55,188900000.0
2009-10-07 07:01:00,130.55,130.55,130.545,130.545,99800000.0
2009-10-07 07:02:00,130.545,130.565,130.545,130.565,202800000.0
2009-10-07 07:03:00,130.565,130.565,130.535,130.54,196700000.0
2009-10-07 07:04:00,130.54,130.54,130.505,130.505,297200000.0
2009-10-07 07:05:00,130.505,130.51,130.475,130.475,196100000.0
2009-10-07 07:06:00,130.475,130.475,130.465,130.475,168700000.0
2009-10-07 07:07:00,130.475,130.49,130.475,130.48,221700000.0
2009-10-07 07:08:00,130.48,130.48,130.46,130.46,224800000.0
2009-10-07 07:09:00,130.46,130.465,130.39,130.39,348199999.0
2009-10-07 07:10:00,130.39,130.45,130.39,130.42,567700000.0
2009-10-07 07:11:00,130.425,130.445,130.415,130.445,279000000.0
2009-10-07 07:12:00,130.445,130.45,130.43,130.43,233100000.0
2009-10-07 07:13:00,130.43,130.445,130.43,130.44,134000000.0
2009-10-07 07:14:00,130.44,130.46,130.44,130.44,214500000.0
2009-10-07 07:15:00,130.44,130.445,130.44,130.44,199100000.0
2009-10-07 07:16:00,130.44,130.46,130.44,130.46,153500000.0
2009-10-07 07:17:00,130.46,130.475,130.455,130.465,368900000.0
2009-10-07 07:18:00,130.465,130.47,130.425,130.43,347800000.0
2009-10-07 07:19:00,130.425,130.44,130.425,130.44,178100000.0
2009-10-07 07:20:00,130.44,130.46,130.43,130.44,327200000.0
2009-10-07 07:21:00,130.44,130.46,130.42,130.455,474400000.0
2009-10-07 07:22:00,130.455,130.465,130.44,130.44,341600000.0
2009-10-07 07:23:00,130.44,130.455,130.44,130.44,304500000.0
2009-10-07 07:24:00,130.44,130.445,130.415,130.445,232200000.0
2009-10-07 07:25:00,130.44,130.45,130.395,130.425,417000000.0
2009-10-07 07:26:00,130.425,130.43,130.41,130.42,359700000.0
2009-10-07 07:27:00,130.42,130.43,130.415,130.43,303700000.0
2009-10-07 07:28:00,130.425,130.47,130.425,130.435,703800000.0
2009-10-07 07:29:00,130.435,130.435,130.415,130.42,213300000.0
2009-10-07 07:30:00,130.42,130.455,130.405,130.425,584900000.0
2009-10-07 07:31:00,130.43,130.45,130.42,130.425,366000000.0
2009-10-07 07:32:00,130.425,130.445,130.425,130.445,361700000.0
2009-10-07 07:33:00,130.445,130.49,130.445,130.49,244400000.0
2009-10-07 07:34:00,130.49,130.52,130.465,130.515,515400000.0
2009-10-07 07:35:00,130.515,130.53,130.485,130.49,693600000.0
2009-10-07 07:36:00,130.49,130.56,130.49,130.56,613800000.0
2009-10-07 07:37:00,130.555,130.555,130.49,130.515,536600000.0
2009-10-07 07:38:00,130.515,130.535,130.515,130.525,518200000.0
2009-10-07 07:39:00,130.525,130.575,130.525,130.56,293800000.0
2009-10-07 07:40:00,130.55,130.555,130.525,130.525,256900000.0
2009-10-07 07:41:00,130.525,130.54,130.46,130.46,476100000.0
2009-10-07 07:42:00,130.46,130.48,130.46,130.47,309500000.0
2009-10-07 07:43:00,130.47,130.475,130.47,130.47,134000000.0
2009-10-07 07:44:00,130.47,130.495,130.465,130.495,182800000.0
2009-10-07 07:45:00,130.495,130.515,130.485,130.485,346500000.0
2009-10-07 07:46:00,130.48,130.485,130.47,130.475,189200000.0
2009-10-07 07:47:00,130.475,130.475,130.455,130.47,230600000.0
2009-10-07 07:48:00,130.47,130.475,130.465,130.465,257900000.0
2009-10-07 07:49:00,130.465,130.49,130.465,130.485,476000000.0
2009-10-07 07:50:00,130.485,130.505,130.48,130.49,290200000.0
2009-10-07 07:51:00,130.475,130.475,130.46,130.46,314400000.0
2009-10-07 07:52:00,130.455,130.455,130.415,130.43,302900000.0
2009-10-07 07:53:00,130.43,130.475,130.425,130.47,351800000.0
2009-10-07 07:54:00,130.465,130.475,130.45,130.45,314500000.0
2009-10-07 07:55:00,130.45,130.47,130.435,130.445,194400000.0
2009-10-07 07:56:00,130.445,130.45,130.435,130.445,248800000.0
2009-10-07 07:57:00,130.445,130.505,130.44,130.48,329600000.0
2009-10-07 07:58:00,130.475,130.485,130.415,130.42,360900000.0
2009-10-07 07:59:00,130.42,130.42,130.35,130.38,293300000.0
2009-10-07 08:00:00,130.38,130.41,130.355,130.36,446900000.0
2009-10-07 08:01:00,130.36,130.365,130.23,130.33,659400000.0
2009-10-07 08:02:00,130.325,130.33,130.295,130.295,404000000.0
2009-10-07 08:03:00,130.295,130.3,130.26,130.3,387500000.0
2009-10-07 08:04:00,130.3,130.32,130.295,130.295,362200000.0
2009-10-07 08:05:00,130.305,130.34,130.305,130.325,350800000.0
2009-10-07 08:06:00,130.325,130.37,130.325,130.37,412600000.0
2009-10-07 08:07:00,130.375,130.43,130.375,130.41,680900001.0
2009-10-07 08:08:00,130.41,130.42,130.4,130.41,415200000.0
2009-10-07 08:09:00,130.41,130.415,130.375,130.395,572300000.0
2009-10-07 08:10:00,130.39,130.405,130.205,130.27,618800000.0
2009-10-07 08:11:00,130.27,130.315,130.265,130.285,758500000.0
2009-10-07 08:12:00,130.285,130.32,130.28,130.285,655000002.0
2009-10-07 08:13:00,130.28,130.31,130.275,130.31,433099999.0
2009-10-07 08:14:00,130.3,130.345,130.27,130.34,591800000.0
2009-10-07 08:15:00,130.345,130.375,130.325,130.365,794400000.0
2009-10-07 08:16:00,130.37,130.405,130.365,130.365,827800001.0
2009-10-07 08:17:00,130.365,130.405,130.36,130.405,672700000.0
2009-10-07 08:18:00,130.405,130.41,130.345,130.38,934200001.0
2009-10-07 08:19:00,130.385,130.425,130.355,130.41,559000000.0
2009-10-07 08:20:00,130.41,130.415,130.36,130.385,684000003.0
2009-10-07 08:21:00,130.385,130.42,130.36,130.38,674900000.0
2009-10-07 08:22:00,130.38,130.385,130.325,130.35,501500000.0
2009-10-07 08:23:00,130.355,130.37,130.305,130.305,614400000.0
2009-10-07 08:24:00,130.305,130.33,130.29,130.315,733199999.0
2009-10-07 08:25:00,130.315,130.335,130.3,130.32,510800000.0
2009-10-07 08:26:00,130.32,130.335,130.315,130.315,208800000.0
2009-10-07 08:27:00,130.315,130.32,130.295,130.3,618700000.0
2009-10-07 08:28:00,130.295,130.34,130.295,130.335,560599997.0
2009-10-07 08:29:00,130.335,130.37,130.325,130.325,540200002.0
2009-10-07 08:30:00,130.325,130.325,130.265,130.275,667899999.0
2009-10-07 08:31:00,130.275,130.285,130.235,130.255,489299999.0
2009-10-07 08:32:00,130.255,130.28,130.23,130.28,484399999.0
2009-10-07 08:33:00,130.27,130.275,130.23,130.255,542200001.0
2009-10-07 08:34:00,130.255,130.275,130.255,130.27,425200000.0
2009-10-07 08:35:00,130.27,130.285,130.265,130.28,497700000.0
2009-10-07 08:36:00,130.28,130.31,130.275,130.29,486700000.0
2009-10-07 08:37:00,130.29,130.33,130.275,130.33,524600001.0
2009-10-07 08:38:00,130.33,130.33,130.315,130.33,275600000.0
2009-10-07 08:39:00,130.325,130.345,130.3,130.335,475600000.0
2009-10-07 08:40:00,130.33,130.36,130.32,130.335,519200000.0
2009-10-07 08:41:00,130.335,130.34,130.32,130.32,323600000.0
2009-10-07 08:42:00,130.32,130.32,130.265,130.285,411600000.0
2009-10-07 08:43:00,130.285,130.29,130.245,130.255,484599997.0
2009-10-07 08:44:00,130.255,130.265,130.245,130.265,532100001.0
2009-10-07 08:45:00,130.27,130.29,130.25,130.29,509500000.0
2009-10-07 08:46:00,130.285,130.285,130.175,130.23,683800000.0
2009-10-07 08:47:00,130.225,130.24,130.19,130.22,459800001.0
2009-10-07 08:48:00,130.22,130.22,130.135,130.14,585000001.0
2009-10-07 08:49:00,130.14,130.215,130.125,130.215,522000000.0
2009-10-07 08:50:00,130.215,130.215,130.13,130.135,471300000.0
2009-10-07 08:51:00,130.135,130.14,130.09,130.09,427000000.0
2009-10-07 08:52:00,130.09,130.09,130.035,130.04,806230003.0
2009-10-07 08:53:00,130.04,130.04,129.965,130.04,875599998.0
2009-10-07 08:54:00,130.045,130.07,130.035,130.065,772599999.0
2009-10-07 08:55:00,130.065,130.115,130.035,130.045,485700000.0
2009-10-07 08:56:00,130.045,130.045,129.99,130.005,574400000.0
2009-10-07 08:57:00,130.005,130.06,130.0,130.04,726599999.0
2009-10-07 08:58:00,130.04,130.045,129.995,130.025,825800001.0
2009-10-07 08:59:00,130.025,130.075,130.025,130.05,634600001.0
2009-10-07 09:00:00,130.045,130.045,129.995,130.015,464300000.0
2009-10-07 09:01:00,130.015,130.045,129.985,130.01,441800001.0
2009-10-07 09:02:00,130.01,130.02,129.935,129.975,332400000.0
2009-10-07 09:03:00,129.975,130.0,129.965,129.99,543600000.0
2009-10-07 09:04:00,129.99,129.99,129.97,129.985,161700000.0
2009-10-07 09:05:00,129.985,129.985,129.935,129.945,494200000.0
2009-10-07 09:06:00,129.95,129.97,129.93,129.97,694399999.0
2009-10-07 09:07:00,129.975,129.985,129.945,129.985,489700000.0
2009-10-07 09:08:00,129.985,129.995,129.965,129.99,436800000.0
2009-10-07 09:09:00,129.995,130.015,129.93,129.93,382400001.0
2009-10-07 09:10:00,129.93,129.94,129.905,129.94,491500000.0
2009-10-07 09:11:00,129.94,129.995,129.935,129.975,561700002.0
2009-10-07 09:12:00,129.975,130.02,129.95,130.01,419600000.0
2009-10-07 09:13:00,130.01,130.04,130.005,130.025,429800000.0
2009-10-07 09:14:00,130.03,130.05,130.03,130.035,598000001.0
2009-10-07 09:15:00,130.035,130.09,130.035,130.065,526399999.0
2009-10-07 09:16:00,130.075,130.075,130.055,130.065,287800000.0
2009-10-07 09:17:00,130.065,130.065,130.035,130.05,335700000.0
2009-10-07 09:18:00,130.045,130.045,130.025,130.045,252000000.0
2009-10-07 09:19:00,130.045,130.09,130.04,130.075,330300000.0
2009-10-07 09:20:00,130.075,130.09,130.07,130.08,390200000.0
2009-10-07 09:21:00,130.08,130.13,130.08,130.1,384900000.0
2009-10-07 09:22:00,130.1,130.13,130.1,130.125,185000000.0
2009-10-07 09:23:00,130.12,130.155,130.105,130.155,343900000.0
2009-10-07 09:24:00,130.155,130.165,130.135,130.135,329900000.0
2009-10-07 09:25:00,130.135,130.15,130.115,130.145,518100001.0
2009-10-07 09:26:00,130.145,130.145,130.095,130.095,653700000.0
2009-10-07 09:27:00,130.095,130.105,130.065,130.08,458300001.0
2009-10-07 09:28:00,130.075,130.135,130.06,130.1,543100001.0
2009-10-07 09:29:00,130.1,130.105,130.075,130.085,329000000.0
2009-10-07 09:30:00,130.09,130.135,130.08,130.1,526600000.0
2009-10-07 09:31:00,130.1,130.15,130.1,130.135,648100001.0
2009-10-07 09:32:00,130.135,130.135,130.055,130.075,493700000.0
2009-10-07 09:33:00,130.075,130.115,130.07,130.105,583100001.0
2009-10-07 09:34:00,130.115,130.115,130.09,130.09,546300001.0
2009-10-07 09:35:00,130.09,130.09,130.04,130.04,259700000.0
2009-10-07 09:36:00,130.04,130.065,130.02,130.04,561300001.0
2009-10-07 09:37:00,130.04,130.055,130.025,130.03,444800001.0
2009-10-07 09:38:00,130.03,130.035,130.01,130.025,300999999.0
2009-10-07 09:39:00,130.03,130.035,130.005,130.02,363200000.0
2009-10-07 09:40:00,130.015,130.035,129.94,129.94,304400000.0
2009-10-07 09:41:00,129.94,129.945,129.865,129.875,341400000.0
2009-10-07 09:42:00,129.875,129.895,129.865,129.865,598000000.0
2009-10-07 09:43:00,129.865,129.885,129.86,129.865,537500001.0
2009-10-07 09:44:00,129.865,129.865,129.82,129.85,691200001.0
2009-10-07 09:45:00,129.85,129.85,129.72,129.775,817899999.0
2009-10-07 09:46:00,129.77,129.86,129.76,129.845,508500000.0
2009-10-07 09:47:00,129.84,129.885,129.83,129.865,737399999.0
2009-10-07 09:48:00,129.875,129.905,129.845,129.875,647400000.0
2009-10-07 09:49:00,129.88,129.885,129.8,129.82,505600000.0
2009-10-07 09:50:00,129.82,129.855,129.82,129.84,612600000.0
2009-10-07 09:51:00,129.84,129.855,129.825,129.835,361699999.0
2009-10-07 09:52:00,129.835,129.85,129.83,129.83,298400000.0
2009-10-07 09:53:00,129.83,129.87,129.83,129.87,473500000.0
2009-10-07 09:54:00,129.87,129.885,129.82,129.83,704699998.0
2009-10-07 09:55:00,129.83,129.835,129.75,129.76,602800000.0
2009-10-07 09:56:00,129.76,129.78,129.715,129.74,766399998.0
2009-10-07 09:57:00,129.735,129.765,129.725,129.745,589600000.0
2009-10-07 09:58:00,129.74,129.76,129.715,129.75,601800001.0
2009-10-07 09:59:00,129.75,129.78,129.735,129.775,354400001.0
2009-10-07 10:00:00,129.775,129.795,129.715,129.785,641200000.0
2009-10-07 10:01:00,129.785,129.825,129.775,129.815,532200000.0
2009-10-07 10:02:00,129.815,129.85,129.81,129.85,322900000.0
2009-10-07 10:03:00,129.85,129.92,129.85,129.915,289300000.0
2009-10-07 10:04:00,129.915,129.915,129.8,129.81,493120000.0
2009-10-07 10:05:00,129.815,129.845,129.805,129.81,323500001.0
2009-10-07 10:06:00,129.81,129.85,129.81,129.835,231600000.0
2009-10-07 10:07:00,129.835,129.85,129.825,129.83,139100000.0
2009-10-07 10:08:00,129.825,129.825,129.78,129.805,207900000.0
2009-10-07 10:09:00,129.81,129.88,129.805,129.835,275800000.0
2009-10-07 10:10:00,129.835,129.86,129.82,129.85,548100000.0
2009-10-07 10:11:00,129.85,129.875,129.8,129.8,611200000.0
2009-10-07 10:12:00,129.8,129.82,129.765,129.775,733300000.0
2009-10-07 10:13:00,129.785,129.835,129.78,129.83,548200000.0
2009-10-07 10:14:00,129.84,129.875,129.82,129.865,532100000.0
2009-10-07 10:15:00,129.865,129.865,129.835,129.855,297700000.0
2009-10-07 10:16:00,129.85,129.885,129.85,129.86,274800000.0
2009-10-07 10:17:00,129.86,129.87,129.855,129.855,313800000.0
2009-10-07 10:18:00,129.85,129.89,129.84,129.885,225500000.0
2009-10-07 10:19:00,129.885,129.91,129.88,129.895,597100000.0
2009-10-07 10:20:00,129.895,129.905,129.815,129.825,452900000.0
2009-10-07 10:21:00,129.83,129.855,129.8,129.8,500600000.0
2009-10-07 10:22:00,129.805,129.825,129.79,129.81,441099999.0
2009-10-07 10:23:00,129.81,129.81,129.795,129.81,221100000.0
2009-10-07 10:24:00,129.815,129.84,129.805,129.81,184700000.0
2009-10-07 10:25:00,129.815,129.815,129.745,129.745,298200000.0
2009-10-07 10:26:00,129.745,129.775,129.745,129.765,322800000.0
2009-10-07 10:27:00,129.765,129.785,129.725,129.725,391500000.0
2009-10-07 10:28:00,129.725,129.75,129.72,129.735,395900000.0
2009-10-07 10:29:00,129.735,129.74,129.71,129.74,418700000.0
2009-10-07 10:30:00,129.745,129.835,129.745,129.835,596599999.0
2009-10-07 10:31:00,129.835,129.925,129.835,129.87,913199999.0
2009-10-07 10:32:00,129.865,129.865,129.77,129.785,479800001.0
2009-10-07 10:33:00,129.79,129.81,129.77,129.79,321100000.0
2009-10-07 10:34:00,129.79,129.815,129.78,129.815,300800000.0
2009-10-07 10:35:00,129.815,129.865,129.815,129.855,353100000.0
2009-10-07 10:36:00,129.855,129.865,129.845,129.855,212400000.0
2009-10-07 10:37:00,129.85,129.885,129.85,129.87,346200000.0
2009-10-07 10:38:00,129.875,129.895,129.86,129.865,108800000.0
2009-10-07 10:39:00,129.865,129.875,129.855,129.875,314900000.0
2009-10-07 10:40:00,129.875,129.875,129.845,129.86,267900000.0
2009-10-07 10:41:00,129.855,129.875,129.855,129.875,290900000.0
2009-10-07 10:42:00,129.875,129.9,129.87,129.87,226100000.0
2009-10-07 10:43:00,129.86,129.885,129.855,129.865,399300000.0
2009-10-07 10:44:00,129.865,129.88,129.865,129.87,415100000.0
2009-10-07 10:45:00,129.87,129.9,129.865,129.885,340100000.0
2009-10-07 10:46:00,129.885,129.915,129.87,129.905,377900000.0
2009-10-07 10:47:00,129.905,129.95,129.9,129.93,272700000.0
2009-10-07 10:48:00,129.93,129.94,129.92,129.935,240400000.0
2009-10-07 10:49:00,129.94,129.97,129.935,129.95,394500000.0
2009-10-07 10:50:00,129.95,129.965,129.875,129.88,427100000.0
2009-10-07 10:51:00,129.88,129.895,129.88,129.885,257400000.0
2009-10-07 10:52:00,129.885,129.885,129.865,129.88,279400000.0
2009-10-07 10:53:00,129.885,129.895,129.88,129.89,77600000.0
2009-10-07 10:54:00,129.885,129.885,129.865,129.87,295600000.0
2009-10-07 10:55:00,129.87,129.88,129.87,129.875,178400000.0
2009-10-07 10:56:00,129.875,129.875,129.865,129.865,227500000.0
2009-10-07 10:57:00,129.865,129.885,129.865,129.875,123200000.0
2009-10-07 10:58:00,129.875,129.905,129.87,129.885,437200000.0
2009-10-07 10:59:00,129.875,129.885,129.85,129.875,410000000.0
2009-10-07 11:00:00,129.88,129.88,129.86,129.88,508600000.0
2009-10-07 11:01:00,129.88,129.93,129.865,129.91,443799999.0
2009-10-07 11:02:00,129.91,129.915,129.89,129.895,508000000.0
2009-10-07 11:03:00,129.885,129.895,129.855,129.855,603300000.0
2009-10-07 11:04:00,129.855,129.885,129.85,129.88,601000000.0
2009-10-07 11:05:00,129.88,129.915,129.87,129.915,294200000.0
2009-10-07 11:06:00,129.915,129.945,129.885,129.895,782300000.0
2009-10-07 11:07:00,129.895,129.895,129.88,129.895,488700000.0
2009-10-07 11:08:00,129.895,129.895,129.86,129.87,386000001.0
2009-10-07 11:09:00,129.87,129.885,129.865,129.885,123500000.0
2009-10-07 11:10:00,129.885,129.885,129.85,129.875,686099999.0
2009-10-07 11:11:00,129.875,129.875,129.865,129.87,243300000.0
2009-10-07 11:12:00,129.875,129.875,129.865,129.865,45900000.0
2009-10-07 11:13:00,129.865,129.88,129.86,129.87,609599998.0
2009-10-07 11:14:00,129.87,129.88,129.87,129.87,238400000.0
2009-10-07 11:15:00,129.875,129.905,129.87,129.885,357000000.0
2009-10-07 11:16:00,129.885,129.905,129.88,129.905,128500000.0
2009-10-07 11:17:00,129.89,129.91,129.885,129.89,297499998.0
2009-10-07 11:18:00,129.89,129.905,129.87,129.87,356400000.0
2009-10-07 11:19:00,129.87,129.895,129.865,129.895,511700000.0
2009-10-07 11:20:00,129.895,129.9,129.875,129.89,332900000.0
2009-10-07 11:21:00,129.89,129.895,129.88,129.88,377499999.0
2009-10-07 11:22:00,129.875,129.885,129.87,129.87,257300000.0
2009-10-07 11:23:00,129.87,129.88,129.87,129.87,193100000.0
2009-10-07 11:24:00,129.87,129.875,129.865,129.865,400800000.0
2009-10-07 11:25:00,129.865,129.895,129.865,129.89,324700000.0
2009-10-07 11:26:00,129.89,129.915,129.875,129.905,727400001.0
2009-10-07 11:27:00,129.905,129.915,129.885,129.905,180200000.0
2009-10-07 11:28:00,129.905,129.915,129.885,129.895,85400000.0
2009-10-07 11:29:00,129.895,129.905,129.895,129.895,102700000.0
2009-10-07 11:30:00,129.895,129.93,129.895,129.93,152200000.0
2009-10-07 11:31:00,129.93,129.985,129.915,129.985,393099999.0
2009-10-07 11:32:00,129.975,129.98,129.92,129.935,428500002.0
2009-10-07 11:33:00,129.935,129.935,129.915,129.935,351400000.0
2009-10-07 11:34:00,129.935,129.945,129.93,129.935,141700000.0
2009-10-07 11:35:00,129.935,129.965,129.915,129.915,395800001.0
2009-10-07 11:36:00,129.915,129.92,129.91,129.92,152400000.0
2009-10-07 11:37:00,129.92,129.97,129.92,129.945,251300000.0
2009-10-07 11:38:00,129.945,129.985,129.94,129.97,175000000.0
2009-10-07 11:39:00,129.97,129.975,129.955,129.96,229599999.0
2009-10-07 11:40:00,129.965,129.965,129.935,129.95,156200000.0
2009-10-07 11:41:00,129.95,129.955,129.925,129.935,171300000.0
2009-10-07 11:42:00,129.935,129.945,129.915,129.925,246000000.0
2009-10-07 11:43:00,129.915,129.925,129.915,129.915,115000000.0
2009-10-07 11:44:00,129.915,129.94,129.905,129.91,406200000.0
2009-10-07 11:45:00,129.905,129.905,129.89,129.89,308400000.0
2009-10-07 11:46:00,129.89,129.92,129.88,129.895,290500000.0
2009-10-07 11:47:00,129.895,129.905,129.88,129.88,154200000.0
2009-10-07 11:48:00,129.88,129.88,129.86,129.87,325900000.0
2009-10-07 11:49:00,129.87,129.875,129.845,129.855,265600000.0
2009-10-07 11:50:00,129.855,129.87,129.855,129.865,324100001.0
2009-10-07 11:51:00,129.865,129.88,129.865,129.87,297200000.0
2009-10-07 11:52:00,129.875,129.88,129.875,129.88,76800000.0
2009-10-07 11:53:00,129.88,129.88,129.865,129.87,89800000.0
2009-10-07 11:54:00,129.87,129.88,129.87,129.875,104600000.0
2009-10-07 11:55:00,129.875,129.885,129.865,129.885,82900000.0
2009-10-07 11:56:00,129.885,129.89,129.845,129.86,252700000.0
2009-10-07 11:57:00,129.865,129.885,129.855,129.86,360000000.0
2009-10-07 11:58:00,129.86,129.88,129.86,129.875,185400000.0
2009-10-07 11:59:00,129.875,129.885,129.86,129.865,208600000.0
2009-10-07 12:00:00,129.865,129.875,129.86,129.87,292800000.0
2009-10-07 12:01:00,129.87,129.88,129.83,129.87,291000000.0
2009-10-07 12:02:00,129.87,129.87,129.815,129.82,299500000.0
2009-10-07 12:03:00,129.82,129.835,129.815,129.825,115900000.0
2009-10-07 12:04:00,129.825,129.825,129.77,129.77,175600000.0
2009-10-07 12:05:00,129.77,129.775,129.75,129.75,363200000.0
2009-10-07 12:06:00,129.75,129.77,129.735,129.765,254200000.0
2009-10-07 12:07:00,129.765,129.775,129.735,129.74,206900000.0
2009-10-07 12:08:00,129.755,129.76,129.74,129.755,225400000.0
2009-10-07 12:09:00,129.755,129.785,129.755,129.785,231900001.0
2009-10-07 12:10:00,129.785,129.82,129.785,129.815,109100000.0
2009-10-07 12:11:00,129.815,129.89,129.81,129.89,236600000.0
2009-10-07 12:12:00,129.89,129.89,129.815,129.815,547100000.0
2009-10-07 12:13:00,129.815,129.82,129.765,129.77,325000000.0
2009-10-07 12:14:00,129.77,129.785,129.75,129.765,285100000.0
2009-10-07 12:15:00,129.765,129.785,129.73,129.765,594699999.0
2009-10-07 12:16:00,129.77,129.77,129.745,129.765,543500000.0
2009-10-07 12:17:00,129.765,129.805,129.765,129.785,359600000.0
2009-10-07 12:18:00,129.795,129.795,129.775,129.79,320100000.0
2009-10-07 12:19:00,129.79,129.8,129.78,129.79,91600000.0
2009-10-07 12:20:00,129.79,129.795,129.775,129.775,379499999.0
2009-10-07 12:21:00,129.775,129.785,129.745,129.755,275200000.0
2009-10-07 12:22:00,129.755,129.755,129.695,129.71,278200000.0
2009-10-07 12:23:00,129.71,129.715,129.685,129.685,288500001.0
2009-10-07 12:24:00,129.685,129.695,129.645,129.65,484999999.0
2009-10-07 12:25:00,129.655,129.675,129.63,129.63,529400000.0
2009-10-07 12:26:00,129.63,129.635,129.6,129.63,520900000.0
2009-10-07 12:27:00,129.63,129.64,129.615,129.635,360800000.0
2009-10-07 12:28:00,129.645,129.655,129.6,129.605,291500000.0
2009-10-07 12:29:00,129.605,129.615,129.575,129.605,426400000.0
2009-10-07 12:30:00,129.6,129.63,129.6,129.61,513000000.0
2009-10-07 12:31:00,129.605,129.615,129.595,129.605,148500000.0
2009-10-07 12:32:00,129.605,129.625,129.6,129.62,362800000.0
2009-10-07 12:33:00,129.62,129.635,129.61,129.615,299599999.0
2009-10-07 12:34:00,129.615,129.63,129.61,129.63,197100000.0
2009-10-07 12:35:00,129.63,129.63,129.61,129.625,191800000.0
2009-10-07 12:36:00,129.625,129.66,129.62,129.66,381400000.0
2009-10-07 12:37:00,129.66,129.67,129.62,129.63,478300003.0
2009-10-07 12:38:00,129.635,129.645,129.625,129.63,398800003.0
2009-10-07 12:39:00,129.63,129.64,129.61,129.61,248800000.0
2009-10-07 12:40:00,129.62,129.66,129.59,129.66,351599999.0
2009-10-07 12:41:00,129.66,129.66,129.635,129.635,267600000.0
2009-10-07 12:42:00,129.635,129.65,129.6,129.605,321000001.0
2009-10-07 12:43:00,129.6,129.62,129.575,129.62,435500000.0
2009-10-07 12:44:00,129.615,129.645,129.6,129.62,236200000.0
2009-10-07 12:45:00,129.63,129.765,129.615,129.755,567700001.0
2009-10-07 12:46:00,129.765,129.765,129.725,129.755,457100000.0
2009-10-07 12:47:00,129.755,129.755,129.725,129.74,509100000.0
2009-10-07 12:48:00,129.735,129.795,129.725,129.755,445400000.0
2009-10-07 12:49:00,129.755,129.765,129.75,129.755,338200000.0
2009-10-07 12:50:00,129.755,129.88,129.73,129.865,731699999.0
2009-10-07 12:51:00,129.865,130.05,129.85,129.95,719100000.0
2009-10-07 12:52:00,129.95,129.965,129.905,129.915,818100000.0
2009-10-07 12:53:00,129.915,129.935,129.895,129.92,523200000.0
2009-10-07 12:54:00,129.93,130.05,129.925,129.94,594800000.0
2009-10-07 12:55:00,129.935,129.94,129.895,129.915,342900000.0
2009-10-07 12:56:00,129.91,129.945,129.9,129.935,429000000.0
2009-10-07 12:57:00,129.935,130.06,129.935,130.055,354300000.0
2009-10-07 12:58:00,130.055,130.255,130.05,130.205,1040200000.0
2009-10-07 12:59:00,130.2,130.2,130.01,130.015,861799999.0
2009-10-07 13:00:00,130.015,130.06,130.0,130.015,575600000.0
2009-10-07 13:01:00,130.01,130.1,130.0,130.09,500300000.0
2009-10-07 13:02:00,130.095,130.32,130.08,130.32,855400000.0
2009-10-07 13:03:00,130.32,130.415,130.315,130.38,694300000.0
2009-10-07 13:04:00,130.38,130.385,130.31,130.335,565400000.0
2009-10-07 13:05:00,130.33,130.5,130.325,130.465,663900000.0
2009-10-07 13:06:00,130.465,130.475,130.38,130.38,538800000.0
2009-10-07 13:07:00,130.375,130.375,130.285,130.3,481200000.0
2009-10-07 13:08:00,130.3,130.315,130.25,130.26,667100000.0
2009-10-07 13:09:00,130.255,130.26,130.185,130.26,663100000.0
2009-10-07 13:10:00,130.25,130.38,130.24,130.355,568999999.0
2009-10-07 13:11:00,130.34,130.365,130.32,130.35,350700000.0
2009-10-07 13:12:00,130.355,130.355,130.285,130.285,281500000.0
2009-10-07 13:13:00,130.29,130.3,130.255,130.275,274000000.0
2009-10-07 13:14:00,130.275,130.3,130.255,130.285,251200000.0
2009-10-07 13:15:00,130.285,130.325,130.28,130.325,289400000.0
2009-10-07 13:16:00,130.325,130.325,130.28,130.285,289700000.0
2009-10-07 13:17:00,130.275,130.37,130.26,130.365,291900000.0
2009-10-07 13:18:00,130.38,130.435,130.285,130.36,558500000.0
2009-10-07 13:19:00,130.36,130.425,130.265,130.41,690900000.0
2009-10-07 13:20:00,130.42,130.535,130.375,130.47,661500000.0
2009-10-07 13:21:00,130.47,130.49,130.43,130.475,633000000.0
2009-10-07 13:22:00,130.47,130.555,130.455,130.5,574799999.0
2009-10-07 13:23:00,130.49,130.57,130.49,130.54,344700000.0
2009-10-07 13:24:00,130.54,130.675,130.51,130.675,540600000.0
2009-10-07 13:25:00,130.68,130.68,130.545,130.55,438500000.0
2009-10-07 13:26:00,130.545,130.555,130.445,130.475,449200000.0
2009-10-07 13:27:00,130.465,130.52,130.435,130.485,553200000.0
2009-10-07 13:28:00,130.465,130.495,130.43,130.485,384900000.0
2009-10-07 13:29:00,130.485,130.5,130.45,130.485,618200001.0
2009-10-07 13:30:00,130.48,130.48,130.375,130.45,507100001.0
2009-10-07 13:31:00,130.45,130.47,130.4,130.47,392600000.0
2009-10-07 13:32:00,130.47,130.47,130.405,130.435,382500000.0
2009-10-07 13:33:00,130.435,130.445,130.36,130.36,320000000.0
2009-10-07 13:34:00,130.36,130.375,130.325,130.335,450900000.0
2009-10-07 13:35:00,130.335,130.4,130.335,130.395,387100000.0
2009-10-07 13:36:00,130.39,130.42,130.39,130.405,322700000.0
2009-10-07 13:37:00,130.405,130.415,130.385,130.385,217200000.0
2009-10-07 13:38:00,130.395,130.425,130.395,130.425,221200000.0
2009-10-07 13:39:00,130.425,130.48,130.415,130.47,238500000.0
2009-10-07 13:40:00,130.47,130.495,130.455,130.465,317900000.0
2009-10-07 13:41:00,130.465,130.53,130.465,130.53,407100000.0
2009-10-07 13:42:00,130.53,130.53,130.46,130.465,593400000.0
2009-10-07 13:43:00,130.46,130.485,130.415,130.46,472200000.0
2009-10-07 13:44:00,130.46,130.545,130.45,130.545,480300000.0
2009-10-07 13:45:00,130.545,130.56,130.53,130.56,362600000.0
2009-10-07 13:46:00,130.55,130.56,130.53,130.55,489900001.0
2009-10-07 13:47:00,130.55,130.555,130.495,130.495,398900000.0
2009-10-07 13:48:00,130.495,130.545,130.495,130.535,326200000.0
2009-10-07 13:49:00,130.53,130.545,130.485,130.485,412300000.0
2009-10-07 13:50:00,130.485,130.5,130.465,130.47,280500000.0
2009-10-07 13:51:00,130.47,130.48,130.445,130.475,304600000.0
2009-10-07 13:52:00,130.475,130.505,130.46,130.485,291300000.0
2009-10-07 13:53:00,130.485,130.495,130.47,130.47,182200000.0
2009-10-07 13:54:00,130.46,130.465,130.445,130.455,261200000.0
2009-10-07 13:55:00,130.455,130.46,130.42,130.46,551800000.0
2009-10-07 13:56:00,130.455,130.46,130.42,130.425,358300000.0
2009-10-07 13:57:00,130.43,130.445,130.405,130.435,409900000.0
2009-10-07 13:58:00,130.435,130.435,130.385,130.385,375600000.0
2009-10-07 13:59:00,130.385,130.42,130.38,130.395,537700000.0
2009-10-07 14:00:00,130.395,130.4,130.345,130.355,492700000.0
2009-10-07 14:01:00,130.355,130.435,130.355,130.425,623200000.0
2009-10-07 14:02:00,130.425,130.655,130.425,130.595,564500000.0
2009-10-07 14:03:00,130.59,130.59,130.45,130.48,783000000.0
2009-10-07 14:04:00,130.475,130.57,130.465,130.555,601400001.0
2009-10-07 14:05:00,130.555,130.61,130.52,130.605,697700002.0
2009-10-07 14:06:00,130.605,130.68,130.59,130.675,658900002.0
2009-10-07 14:07:00,130.68,130.72,130.645,130.72,789700000.0
2009-10-07 14:08:00,130.72,130.745,130.705,130.715,1196399998.0
2009-10-07 14:09:00,130.72,130.755,130.7,130.73,1165599996.0
2009-10-07 14:10:00,130.73,130.76,130.71,130.715,976800002.0
2009-10-07 14:11:00,130.71,130.725,130.695,130.715,646900000.0
2009-10-07 14:12:00,130.715,130.74,130.695,130.71,495499999.0
2009-10-07 14:13:00,130.71,130.715,130.66,130.66,380900000.0
2009-10-07 14:14:00,130.66,130.68,130.645,130.665,629099998.0
2009-10-07 14:15:00,130.675,130.685,130.645,130.655,458300000.0
2009-10-07 14:16:00,130.655,130.685,130.635,130.67,416400000.0
2009-10-07 14:17:00,130.67,130.72,130.665,130.72,459700000.0
2009-10-07 14:18:00,130.72,130.72,130.685,130.72,437800000.0
2009-10-07 14:19:00,130.72,130.825,130.71,130.795,745319998.0
2009-10-07 14:20:00,130.795,130.825,130.75,130.825,385100000.0
2009-10-07 14:21:00,130.82,130.82,130.72,130.76,526400001.0
2009-10-07 14:22:00,130.76,130.765,130.68,130.685,425000000.0
2009-10-07 14:23:00,130.685,130.72,130.675,130.72,461700000.0
2009-10-07 14:24:00,130.72,130.73,130.685,130.695,523700000.0
2009-10-07 14:25:00,130.705,130.72,130.685,130.695,387900000.0
2009-10-07 14:26:00,130.7,130.705,130.675,130.68,440000000.0
2009-10-07 14:27:00,130.675,130.715,130.67,130.71,326200000.0
2009-10-07 14:28:00,130.715,130.73,130.705,130.715,390000000.0
2009-10-07 14:29:00,130.715,130.725,130.705,130.715,339800000.0
2009-10-07 14:30:00,130.715,130.715,130.67,130.67,352400000.0
2009-10-07 14:31:00,130.67,130.705,130.655,130.655,539000000.0
2009-10-07 14:32:00,130.655,130.655,130.62,130.62,346200001.0
2009-10-07 14:33:00,130.62,130.62,130.56,130.59,391500000.0
2009-10-07 14:34:00,130.59,130.685,130.59,130.68,335900000.0
2009-10-07 14:35:00,130.68,130.68,130.615,130.615,199300000.0
2009-10-07 14:36:00,130.615,130.615,130.56,130.59,424400000.0
2009-10-07 14:37:00,130.595,130.635,130.575,130.63,460200000.0
2009-10-07 14:38:00,130.63,130.635,130.555,130.595,417000001.0
2009-10-07 14:39:00,130.595,130.745,130.595,130.74,421200001.0
2009-10-07 14:40:00,130.735,130.79,130.725,130.785,602599999.0
2009-10-07 14:41:00,130.785,130.945,130.785,130.885,599500000.0
2009-10-07 14:42:00,130.885,130.935,130.86,130.89,687700000.0
2009-10-07 14:43:00,130.89,130.89,130.85,130.875,746000000.0
2009-10-07 14:44:00,130.875,130.93,130.86,130.89,529200000.0
2009-10-07 14:45:00,130.89,130.93,130.875,130.875,551700000.0
2009-10-07 14:46:00,130.88,130.91,130.865,130.87,501900000.0
2009-10-07 14:47:00,130.87,130.89,130.8,130.82,465400000.0
2009-10-07 14:48:00,130.82,130.83,130.79,130.805,533700000.0
2009-10-07 14:49:00,130.805,130.83,130.79,130.79,483000000.0
2009-10-07 14:50:00,130.785,130.875,130.785,130.865,667600000.0
2009-10-07 14:51:00,130.865,130.865,130.795,130.82,539800000.0
2009-10-07 14:52:00,130.82,130.885,130.81,130.865,581099999.0
2009-10-07 14:53:00,130.86,130.86,130.8,130.8,397200000.0
2009-10-07 14:54:00,130.795,130.815,130.77,130.77,550400000.0
2009-10-07 14:55:00,130.775,130.815,130.765,130.815,607800000.0
2009-10-07 14:56:00,130.82,130.855,130.78,130.78,627700000.0
2009-10-07 14:57:00,130.78,130.815,130.76,130.775,350500000.0
2009-10-07 14:58:00,130.78,130.78,130.725,130.74,415900000.0
2009-10-07 14:59:00,130.74,130.8,130.73,130.79,490200000.0
2009-10-07 15:00:00,130.805,130.95,130.805,130.915,532300000.0
2009-10-07 15:01:00,130.915,130.96,130.905,130.925,571300002.0
2009-10-07 15:02:00,130.93,131.035,130.905,131.02,554100000.0
2009-10-07 15:03:00,131.025,131.09,130.995,131.07,544399999.0
2009-10-07 15:04:00,131.065,131.09,131.015,131.07,520000001.0
2009-10-07 15:05:00,131.07,131.075,131.03,131.065,594600000.0
2009-10-07 15:06:00,131.065,131.065,130.995,131.005,1109000003.0
2009-10-07 15:07:00,131.01,131.035,130.995,131.01,568500000.0
2009-10-07 15:08:00,131.005,131.025,131.0,131.01,565000000.0
2009-10-07 15:09:00,131.01,131.025,130.965,130.965,1006200001.0
2009-10-07 15:10:00,130.965,130.98,130.945,130.965,561800000.0
2009-10-07 15:11:00,130.96,130.995,130.96,130.97,608400000.0
2009-10-07 15:12:00,130.97,131.035,130.965,131.035,569500000.0
2009-10-07 15:13:00,131.035,131.035,130.965,130.97,781400001.0
2009-10-07 15:14:00,130.97,130.995,130.92,130.925,469400000.0
2009-10-07 15:15:00,130.915,130.975,130.915,130.97,470100000.0
2009-10-07 15:16:00,130.965,130.97,130.93,130.95,466800000.0
2009-10-07 15:17:00,130.95,130.95,130.895,130.9,315500000.0
2009-10-07 15:18:00,130.9,130.94,130.9,130.925,411900001.0
2009-10-07 15:19:00,130.925,130.96,130.925,130.955,459000000.0
2009-10-07 15:20:00,130.955,130.985,130.955,130.965,330599999.0
2009-10-07 15:21:00,130.965,130.985,130.96,130.965,521300000.0
2009-10-07 15:22:00,130.965,130.97,130.955,130.955,212600000.0
2009-10-07 15:23:00,130.955,130.97,130.935,130.945,334800000.0
2009-10-07 15:24:00,130.945,130.99,130.945,130.97,536499999.0
2009-10-07 15:25:00,130.97,130.995,130.97,130.985,513900000.0
2009-10-07 15:26:00,130.985,131.02,130.985,130.995,487200000.0
2009-10-07 15:27:00,131.01,131.01,130.97,130.975,286100000.0
2009-10-07 15:28:00,130.975,130.995,130.975,130.99,202500000.0
2009-10-07 15:29:00,130.99,130.995,130.975,130.995,305000000.0
2009-10-07 15:30:00,130.995,131.05,130.995,131.02,560000001.0
2009-10-07 15:31:00,131.02,131.03,131.0,131.01,878599999.0
2009-10-07 15:32:00,131.005,131.015,130.995,131.0,446600000.0
2009-10-07 15:33:00,131.0,131.025,130.975,130.985,434700000.0
2009-10-07 15:34:00,130.99,130.99,130.95,130.975,581800000.0
2009-10-07 15:35:00,130.975,131.045,130.975,131.045,832500001.0
2009-10-07 15:36:00,131.045,131.05,131.005,131.035,711499999.0
2009-10-07 15:37:00,131.035,131.035,130.98,130.98,771500000.0
2009-10-07 15:38:00,130.98,131.015,130.95,131.015,646400000.0
2009-10-07 15:39:00,131.015,131.02,130.985,130.99,771100001.0
2009-10-07 15:40:00,130.995,131.02,130.995,131.0,869599999.0
2009-10-07 15:41:00,130.995,131.005,130.935,130.95,604299999.0
2009-10-07 15:42:00,130.945,130.975,130.905,130.92,823499999.0
2009-10-07 15:43:00,130.925,130.94,130.885,130.93,612600000.0
2009-10-07 15:44:00,130.935,130.935,130.87,130.885,609700000.0
2009-10-07 15:45:00,130.88,130.915,130.875,130.875,643100000.0
2009-10-07 15:46:00,130.88,130.905,130.865,130.875,397899999.0
2009-10-07 15:47:00,130.875,130.89,130.83,130.83,404100000.0
2009-10-07 15:48:00,130.83,130.85,130.8,130.805,543199998.0
2009-10-07 15:49:00,130.805,130.85,130.765,130.77,700599999.0
2009-10-07 15:50:00,130.77,130.785,130.73,130.775,674100000.0
2009-10-07 15:51:00,130.77,130.815,130.77,130.805,548800001.0
2009-10-07 15:52:00,130.805,130.82,130.78,130.78,697700000.0
2009-10-07 15:53:00,130.78,130.805,130.75,130.8,570800001.0
2009-10-07 15:54:00,130.8,130.81,130.74,130.75,438480000.0
2009-10-07 15:55:00,130.75,130.825,130.75,130.8,820800001.0
2009-10-07 15:56:00,130.795,130.805,130.775,130.775,688300002.0
2009-10-07 15:57:00,130.785,130.8,130.755,130.78,587800001.0
2009-10-07 15:58:00,130.78,130.805,130.74,130.75,664500000.0
2009-10-07 15:59:00,130.75,130.765,130.64,130.645,650499999.0
2009-10-07 16:00:00,130.645,130.675,130.63,130.67,894200001.0
2009-10-07 16:01:00,130.67,130.685,130.64,130.645,713800000.0
2009-10-07 16:02:00,130.645,130.685,130.61,130.61,492300000.0
2009-10-07 16:03:00,130.61,130.645,130.575,130.61,859899999.0
2009-10-07 16:04:00,130.61,130.62,130.585,130.6,792200001.0
2009-10-07 16:05:00,130.595,130.62,130.57,130.62,714699999.0
2009-10-07 16:06:00,130.625,130.625,130.575,130.59,562600001.0
2009-10-07 16:07:00,130.585,130.585,130.56,130.56,737300001.0
2009-10-07 16:08:00,130.56,130.57,130.495,130.515,788400000.0
2009-10-07 16:09:00,130.515,130.535,130.48,130.535,689099999.0
2009-10-07 16:10:00,130.535,130.565,130.49,130.555,843800000.0
2009-10-07 16:11:00,130.555,130.605,130.515,130.605,536400000.0
2009-10-07 16:12:00,130.615,130.615,130.54,130.57,576900001.0
2009-10-07 16:13:00,130.565,130.585,130.52,130.57,515400001.0
2009-10-07 16:14:00,130.57,130.57,130.535,130.56,415300000.0
2009-10-07 16:15:00,130.565,130.575,130.55,130.565,424500000.0
2009-10-07 16:16:00,130.565,130.585,130.555,130.57,392900000.0
2009-10-07 16:17:00,130.57,130.595,130.555,130.58,466900000.0
2009-10-07 16:18:00,130.58,130.625,130.57,130.615,575500000.0
2009-10-07 16:19:00,130.625,130.635,130.605,130.63,485000000.0
2009-10-07 16:20:00,130.63,130.67,130.625,130.66,521499999.0
2009-10-07 16:21:00,130.655,130.68,130.655,130.665,415000000.0
2009-10-07 16:22:00,130.66,130.695,130.65,130.695,331900000.0
2009-10-07 16:23:00,130.7,130.7,130.665,130.68,168900000.0
2009-10-07 16:24:00,130.675,130.68,130.655,130.67,367900000.0
2009-10-07 16:25:00,130.67,130.67,130.615,130.62,366300000.0
2009-10-07 16:26:00,130.62,130.635,130.6,130.61,316000000.0
2009-10-07 16:27:00,130.61,130.62,130.595,130.595,452800000.0
2009-10-07 16:28:00,130.59,130.615,130.585,130.615,528400000.0
2009-10-07 16:29:00,130.615,130.67,130.61,130.67,336200000.0
2009-10-07 16:30:00,130.665,130.665,130.585,130.595,822699998.0
2009-10-07 16:31:00,130.595,130.635,130.585,130.585,731900000.0
2009-10-07 16:32:00,130.59,130.625,130.565,130.595,498200000.0
2009-10-07 16:33:00,130.595,130.61,130.565,130.57,785699999.0
2009-10-07 16:34:00,130.57,130.585,130.56,130.57,318300000.0
2009-10-07 16:35:00,130.57,130.62,130.56,130.565,332100000.0
2009-10-07 16:36:00,130.57,130.595,130.555,130.555,357990001.0
2009-10-07 16:37:00,130.555,130.625,130.555,130.62,658600001.0
2009-10-07 16:38:00,130.62,130.62,130.57,130.57,135360000.0
2009-10-07 16:39:00,130.57,130.645,130.57,130.605,483800001.0
2009-10-07 16:40:00,130.605,130.615,130.58,130.61,403100000.0
2009-10-07 16:41:00,130.605,130.615,130.575,130.575,465900000.0
2009-10-07 16:42:00,130.575,130.6,130.56,130.585,621499999.0
2009-10-07 16:43:00,130.585,130.63,130.585,130.615,263000000.0
2009-10-07 16:44:00,130.615,130.68,130.595,130.67,566399998.0
2009-10-07 16:45:00,130.67,130.705,130.67,130.7,247500000.0
2009-10-07 16:46:00,130.7,130.745,130.695,130.745,253200000.0
2009-10-07 16:47:00,130.745,130.765,130.725,130.725,408100000.0
2009-10-07 16:48:00,130.725,130.765,130.71,130.72,273400000.0
2009-10-07 16:49:00,130.72,130.735,130.705,130.715,209800000.0
2009-10-07 16:50:00,130.715,130.73,130.665,130.675,407000000.0
2009-10-07 16:51:00,130.68,130.725,130.68,130.69,558100001.0
2009-10-07 16:52:00,130.695,130.71,130.69,130.695,240800000.0
2009-10-07 16:53:00,130.695,130.73,130.695,130.73,414700000.0
2009-10-07 16:54:00,130.73,130.75,130.725,130.735,483300000.0
2009-10-07 16:55:00,130.75,130.75,130.715,130.725,301799999.0
2009-10-07 16:56:00,130.725,130.725,130.7,130.7,325900000.0
2009-10-07 16:57:00,130.7,130.715,130.65,130.65,567700000.0
2009-10-07 16:58:00,130.65,130.675,130.605,130.67,394200000.0
2009-10-07 16:59:00,130.67,130.745,130.655,130.72,524100000.0
2009-10-07 17:00:00,130.73,130.775,130.705,130.76,529200000.0
2009-10-07 17:01:00,130.76,130.785,130.755,130.77,411499999.0
2009-10-07 17:02:00,130.76,130.78,130.755,130.76,424100001.0
2009-10-07 17:03:00,130.76,130.78,130.755,130.765,547100000.0
2009-10-07 17:04:00,130.765,130.78,130.755,130.755,490400000.0
2009-10-07 17:05:00,130.755,130.78,130.735,130.745,603500003.0
2009-10-07 17:06:00,130.75,130.76,130.715,130.73,714300000.0
2009-10-07 17:07:00,130.73,130.75,130.675,130.675,653300000.0
2009-10-07 17:08:00,130.675,130.68,130.64,130.66,399700000.0
2009-10-07 17:09:00,130.66,130.67,130.625,130.63,505100000.0
2009-10-07 17:10:00,130.635,130.64,130.62,130.625,245300000.0
2009-10-07 17:11:00,130.62,130.645,130.595,130.635,677499998.0
2009-10-07 17:12:00,130.635,130.64,130.605,130.63,335300000.0
2009-10-07 17:13:00,130.635,130.65,130.625,130.635,372300000.0
2009-10-07 17:14:00,130.635,130.65,130.615,130.625,318200000.0
2009-10-07 17:15:00,130.625,130.63,130.585,130.625,354300000.0
2009-10-07 17:16:00,130.625,130.63,130.59,130.6,428700000.0
2009-10-07 17:17:00,130.6,130.61,130.595,130.605,247600000.0
2009-10-07 17:18:00,130.6,130.605,130.55,130.55,315400000.0
2009-10-07 17:19:00,130.55,130.55,130.475,130.475,494200000.0
2009-10-07 17:20:00,130.475,130.48,130.425,130.435,447300000.0
2009-10-07 17:21:00,130.43,130.43,130.29,130.305,457110000.0
2009-10-07 17:22:00,130.305,130.38,130.305,130.34,570100000.0
2009-10-07 17:23:00,130.34,130.35,130.3,130.315,338600000.0
2009-10-07 17:24:00,130.315,130.34,130.31,130.335,485500000.0
2009-10-07 17:25:00,130.34,130.36,130.33,130.33,755800000.0
2009-10-07 17:26:00,130.33,130.34,130.305,130.305,514100000.0
2009-10-07 17:27:00,130.305,130.305,130.28,130.28,563900000.0
2009-10-07 17:28:00,130.28,130.315,130.27,130.31,592400000.0
2009-10-07 17:29:00,130.31,130.34,130.28,130.33,396500000.0
2009-10-07 17:30:00,130.33,130.33,130.29,130.31,306300000.0
2009-10-07 17:31:00,130.315,130.325,130.305,130.31,394000000.0
2009-10-07 17:32:00,130.31,130.32,130.305,130.31,305600000.0
2009-10-07 17:33:00,130.31,130.345,130.3,130.34,422300000.0
2009-10-07 17:34:00,130.335,130.355,130.315,130.32,282600000.0
2009-10-07 17:35:00,130.325,130.335,130.31,130.32,294400000.0
2009-10-07 17:36:00,130.31,130.32,130.3,130.315,327299999.0
2009-10-07 17:37:00,130.315,130.34,130.305,130.315,490500000.0
2009-10-07 17:38:00,130.315,130.34,130.295,130.325,393400000.0
2009-10-07 17:39:00,130.325,130.335,130.31,130.325,578500000.0
2009-10-07 17:40:00,130.325,130.325,130.3,130.3,231100000.0
2009-10-07 17:41:00,130.3,130.33,130.3,130.31,428600000.0
2009-10-07 17:42:00,130.315,130.325,130.285,130.29,522699999.0
2009-10-07 17:43:00,130.29,130.315,130.28,130.295,305000000.0
2009-10-07 17:44:00,130.285,130.295,130.265,130.29,496199999.0
2009-10-07 17:45:00,130.29,130.295,130.265,130.265,290100000.0
2009-10-07 17:46:00,130.27,130.27,130.245,130.255,258800000.0
2009-10-07 17:47:00,130.255,130.275,130.235,130.25,634300000.0
2009-10-07 17:48:00,130.25,130.285,130.245,130.255,467700000.0
2009-10-07 17:49:00,130.255,130.275,130.21,130.21,373100000.0
2009-10-07 17:50:00,130.205,130.255,130.205,130.25,384800000.0
2009-10-07 17:51:00,130.25,130.295,130.24,130.245,254700000.0
2009-10-07 17:52:00,130.245,130.255,130.22,130.25,375000000.0
2009-10-07 17:53:00,130.255,130.27,130.255,130.27,324900000.0
2009-10-07 17:54:00,130.27,130.305,130.25,130.305,390600001.0
2009-10-07 17:55:00,130.305,130.325,130.27,130.285,375200000.0
2009-10-07 17:56:00,130.285,130.285,130.255,130.285,203100000.0
2009-10-07 17:57:00,130.275,130.285,130.25,130.255,253800000.0
2009-10-07 17:58:00,130.255,130.285,130.255,130.285,194500000.0
2009-10-07 17:59:00,130.275,130.28,130.26,130.26,163600000.0
2009-10-07 18:00:00,130.255,130.295,130.235,130.28,260800000.0
2009-10-07 18:01:00,130.275,130.3,130.27,130.3,302000001.0
2009-10-07 18:02:00,130.3,130.31,130.295,130.305,155400000.0
2009-10-07 18:03:00,130.31,130.31,130.3,130.31,101800000.0
2009-10-07 18:04:00,130.31,130.32,130.285,130.3,273600000.0
2009-10-07 18:05:00,130.3,130.36,130.3,130.35,212400000.0
2009-10-07 18:06:00,130.355,130.36,130.33,130.335,406400000.0
2009-10-07 18:07:00,130.33,130.33,130.275,130.31,350900000.0
2009-10-07 18:08:00,130.31,130.355,130.305,130.34,106100000.0
2009-10-07 18:09:00,130.345,130.365,130.335,130.335,81700000.0
2009-10-07 18:10:00,130.335,130.345,130.325,130.33,68800000.0
2009-10-07 18:11:00,130.33,130.365,130.33,130.365,125300000.0
2009-10-07 18:12:00,130.355,130.39,130.355,130.39,147200000.0
2009-10-07 18:13:00,130.365,130.365,130.33,130.33,173500000.0
2009-10-07 18:14:00,130.33,130.35,130.33,130.335,234300000.0
2009-10-07 18:15:00,130.335,130.355,130.33,130.345,188300000.0
2009-10-07 18:16:00,130.345,130.35,130.325,130.325,292600000.0
2009-10-07 18:17:00,130.325,130.335,130.325,130.335,80000000.0
2009-10-07 18:18:00,130.335,130.37,130.335,130.37,106700000.0
2009-10-07 18:19:00,130.385,130.39,130.355,130.385,337500000.0
2009-10-07 18:20:00,130.385,130.41,130.385,130.41,127300000.0
2009-10-07 18:21:00,130.41,130.425,130.4,130.415,272600000.0
2009-10-07 18:22:00,130.415,130.435,130.39,130.4,116900000.0
2009-10-07 18:23:00,130.4,130.4,130.38,130.395,147700000.0
2009-10-07 18:24:00,130.395,130.405,130.385,130.405,340600000.0
2009-10-07 18:25:00,130.405,130.41,130.38,130.38,175900000.0
2009-10-07 18:26:00,130.38,130.385,130.375,130.38,108100000.0
2009-10-07 18:27:00,130.38,130.385,130.37,130.375,102000000.0
2009-10-07 18:28:00,130.375,130.38,130.345,130.355,120600000.0
2009-10-07 18:29:00,130.355,130.355,130.335,130.345,108600000.0
2009-10-07 18:30:00,130.345,130.355,130.255,130.255,370500000.0
2009-10-07 18:31:00,130.255,130.3,130.255,130.3,356900000.0
2009-10-07 18:32:00,130.3,130.305,130.275,130.295,269900000.0
2009-10-07 18:33:00,130.295,130.32,130.275,130.275,317500000.0
2009-10-07 18:34:00,130.265,130.3,130.265,130.3,141400000.0
2009-10-07 18:35:00,130.3,130.33,130.3,130.305,275200000.0
2009-10-07 18:36:00,130.305,130.305,130.285,130.285,251800000.0
2009-10-07 18:37:00,130.285,130.285,130.26,130.28,247000000.0
2009-10-07 18:38:00,130.28,130.295,130.28,130.295,67400000.0
2009-10-07 18:39:00,130.285,130.285,130.26,130.26,137300000.0
2009-10-07 18:40:00,130.265,130.295,130.265,130.27,246000000.0
2009-10-07 18:41:00,130.27,130.295,130.27,130.28,147600000.0
2009-10-07 18:42:00,130.28,130.315,130.28,130.295,535600000.0
2009-10-07 18:43:00,130.295,130.315,130.295,130.315,142900000.0
2009-10-07 18:44:00,130.325,130.335,130.315,130.33,156200000.0
2009-10-07 18:45:00,130.33,130.33,130.315,130.325,42800000.0
2009-10-07 18:46:00,130.325,130.335,130.31,130.325,158200000.0
2009-10-07 18:47:00,130.325,130.335,130.325,130.33,186700000.0
2009-10-07 18:48:00,130.325,130.335,130.315,130.325,207500000.0
2009-10-07 18:49:00,130.325,130.335,130.315,130.335,259800000.0
2009-10-07 18:50:00,130.335,130.335,130.315,130.32,113700000.0
2009-10-07 18:51:00,130.315,130.325,130.3,130.315,343400000.0
2009-10-07 18:52:00,130.315,130.34,130.315,130.325,301300000.0
2009-10-07 18:53:00,130.33,130.33,130.315,130.325,104200000.0
2009-10-07 18:54:00,130.325,130.33,130.325,130.325,34800000.0
2009-10-07 18:55:00,130.325,130.325,130.295,130.3,122600000.0
2009-10-07 18:56:00,130.305,130.33,130.305,130.325,72700000.0
2009-10-07 18:57:00,130.315,130.32,130.265,130.305,212700001.0
2009-10-07 18:58:00,130.33,130.35,130.325,130.335,357400000.0
2009-10-07 18:59:00,130.34,130.34,130.305,130.31,281200000.0
2009-10-07 19:00:00,130.31,130.325,130.25,130.3,162200000.0
2009-10-07 19:01:00,130.295,130.33,130.295,130.3,146300000.0
2009-10-07 19:02:00,130.3,130.33,130.295,130.325,178399998.0
2009-10-07 19:03:00,130.325,130.385,130.325,130.375,352500000.0
2009-10-07 19:04:00,130.375,130.38,130.365,130.38,157700000.0
2009-10-07 19:05:00,130.38,130.38,130.345,130.355,148700000.0
2009-10-07 19:06:00,130.355,130.36,130.325,130.33,426600000.0
2009-10-07 19:07:00,130.33,130.33,130.305,130.315,338400000.0
2009-10-07 19:08:00,130.32,130.33,130.285,130.285,332100001.0
2009-10-07 19:09:00,130.285,130.285,130.255,130.255,244700000.0
2009-10-07 19:10:00,130.255,130.255,130.18,130.185,223600000.0
2009-10-07 19:11:00,130.185,130.215,130.165,130.175,596100000.0
2009-10-07 19:12:00,130.17,130.17,130.16,130.165,143200000.0
2009-10-07 19:13:00,130.165,130.17,130.14,130.16,196800000.0
2009-10-07 19:14:00,130.16,130.16,130.145,130.15,182200000.0
2009-10-07 19:15:00,130.15,130.185,130.15,130.165,242400000.0
2009-10-07 19:16:00,130.165,130.18,130.15,130.18,155300000.0
2009-10-07 19:17:00,130.175,130.175,130.175,130.175,21600000.0
2009-10-07 19:18:00,130.175,130.175,130.155,130.165,151000000.0
2009-10-07 19:19:00,130.17,130.185,130.13,130.135,235300000.0
2009-10-07 19:20:00,130.135,130.165,130.135,130.145,199600000.0
2009-10-07 19:21:00,130.145,130.155,130.145,130.15,76800000.0
2009-10-07 19:22:00,130.15,130.155,130.135,130.135,95000000.0
2009-10-07 19:23:00,130.135,130.145,130.13,130.135,288800000.0
2009-10-07 19:24:00,130.145,130.155,130.135,130.145,142500000.0
2009-10-07 19:25:00,130.145,130.155,130.13,130.135,93300000.0
2009-10-07 19:26:00,130.135,130.145,130.13,130.13,144500000.0
2009-10-07 19:27:00,130.13,130.145,130.1,130.13,81900000.0
2009-10-07 19:28:00,130.13,130.13,130.095,130.105,192700000.0
2009-10-07 19:29:00,130.105,130.11,130.1,130.11,97500000.0
2009-10-07 19:30:00,130.1,130.1,130.015,130.015,371000000.0
2009-10-07 19:31:00,130.015,130.045,130.015,130.04,316500000.0
2009-10-07 19:32:00,130.04,130.04,129.97,129.99,195700000.0
2009-10-07 19:33:00,129.99,130.035,129.975,130.02,210400000.0
2009-10-07 19:34:00,130.02,130.045,130.02,130.045,161000000.0
2009-10-07 19:35:00,130.045,130.07,130.045,130.065,151800000.0
2009-10-07 19:36:00,130.065,130.085,130.045,130.055,243800000.0
2009-10-07 19:37:00,130.055,130.06,130.005,130.02,361000000.0
2009-10-07 19:38:00,130.025,130.055,129.995,130.0,255900000.0
2009-10-07 19:39:00,130.005,130.01,130.0,130.005,202700000.0
2009-10-07 19:40:00,130.005,130.015,130.0,130.015,187400000.0
2009-10-07 19:41:00,130.015,130.03,129.985,129.995,419400000.0
2009-10-07 19:42:00,129.995,130.03,129.99,130.01,317300000.0
2009-10-07 19:43:00,130.01,130.02,129.98,129.98,322600000.0
2009-10-07 19:44:00,129.98,130.03,129.975,130.0,442700000.0
2009-10-07 19:45:00,130.0,130.015,129.98,129.985,281600000.0
2009-10-07 19:46:00,129.985,130.03,129.98,129.995,301100000.0
2009-10-07 19:47:00,129.995,130.05,129.995,130.05,247500000.0
2009-10-07 19:48:00,130.055,130.075,130.035,130.035,430300000.0
2009-10-07 19:49:00,130.035,130.035,129.995,130.01,330400000.0
2009-10-07 19:50:00,130.01,130.03,130.005,130.025,204400000.0
2009-10-07 19:51:00,130.04,130.045,129.99,130.02,217000000.0
2009-10-07 19:52:00,130.015,130.025,129.99,129.995,224900000.0
2009-10-07 19:53:00,130.0,130.05,129.985,130.025,395800000.0
2009-10-07 19:54:00,130.02,130.03,130.005,130.03,284600000.0
2009-10-07 19:55:00,130.03,130.035,130.005,130.005,358900000.0
2009-10-07 19:56:00,130.005,130.005,129.985,129.985,384000000.0
2009-10-07 19:57:00,129.995,130.005,129.995,130.005,45500000.0
2009-10-07 19:58:00,130.005,130.01,130.0,130.0,126200000.0
2009-10-07 19:59:00,130.0,130.005,129.98,129.99,172000000.0
2009-10-07 20:00:00,129.99,130.005,129.975,129.98,256500000.0
2009-10-07 20:01:00,129.98,129.98,129.975,129.98,66600000.0
2009-10-07 20:02:00,129.98,130.015,129.975,129.975,305600000.0
2009-10-07 20:03:00,129.975,129.995,129.965,129.965,259300000.0
2009-10-07 20:04:00,129.965,130.01,129.965,129.995,380300000.0
2009-10-07 20:05:00,130.0,130.005,129.98,129.995,197800000.0
2009-10-07 20:06:00,129.99,129.99,129.96,129.965,169800000.0
2009-10-07 20:07:00,129.965,129.985,129.96,129.985,163800000.0
2009-10-07 20:08:00,129.985,129.985,129.965,129.975,185800000.0
2009-10-07 20:09:00,129.97,129.975,129.96,129.96,200000000.0
2009-10-07 20:10:00,129.96,129.98,129.96,129.96,182000000.0
2009-10-07 20:11:00,129.96,129.965,129.93,129.94,250200000.0
2009-10-07 20:12:00,129.94,129.97,129.925,129.925,622300001.0
2009-10-07 20:13:00,129.925,129.95,129.915,129.92,412000000.0
2009-10-07 20:14:00,129.92,129.96,129.905,129.955,418900000.0
2009-10-07 20:15:00,129.955,129.955,129.925,129.94,354700000.0
2009-10-07 20:16:00,129.94,129.955,129.93,129.945,201400000.0
2009-10-07 20:17:00,129.945,129.975,129.945,129.96,242000000.0
2009-10-07 20:18:00,129.96,129.99,129.955,129.98,305600000.0
2009-10-07 20:19:00,129.98,129.98,129.93,129.945,412300000.0
2009-10-07 20:20:00,129.955,129.97,129.94,129.955,211000000.0
2009-10-07 20:21:00,129.95,129.95,129.92,129.94,128400000.0
2009-10-07 20:22:00,129.94,129.96,129.93,129.96,69600000.0
2009-10-07 20:23:00,129.955,129.96,129.95,129.96,140800000.0
2009-10-07 20:24:00,129.96,129.975,129.955,129.955,153900000.0
2009-10-07 20:25:00,129.955,129.985,129.955,129.98,163600000.0
2009-10-07 20:26:00,129.98,129.99,129.98,129.99,136500000.0
2009-10-07 20:27:00,129.985,129.985,129.98,129.98,89000000.0
2009-10-07 20:28:00,129.98,130.01,129.98,130.005,140900000.0
2009-10-07 20:29:00,129.99,129.99,129.935,129.95,309100000.0
2009-10-07 20:30:00,129.945,129.95,129.94,129.94,104600000.0
2009-10-07 20:31:00,129.94,129.94,129.925,129.925,140500000.0
2009-10-07 20:32:00,129.925,129.925,129.92,129.925,104900000.0
2009-10-07 20:33:00,129.925,129.945,129.92,129.945,220300000.0
2009-10-07 20:34:00,129.935,129.955,129.935,129.955,73800000.0
2009-10-07 20:35:00,129.955,129.96,129.945,129.95,64000000.0
2009-10-07 20:36:00,129.945,129.95,129.935,129.935,96900000.0
2009-10-07 20:37:00,129.935,129.95,129.935,129.935,180600000.0
2009-10-07 20:38:00,129.935,129.955,129.935,129.955,201600001.0
2009-10-07 20:39:00,129.945,129.96,129.945,129.955,124300000.0
2009-10-07 20:40:00,129.95,129.965,129.95,129.95,133100000.0
2009-10-07 20:41:00,129.95,129.975,129.95,129.96,187900000.0
2009-10-07 20:42:00,129.96,129.985,129.96,129.985,66900000.0
2009-10-07 20:43:00,129.975,129.99,129.965,129.975,323499999.0
2009-10-07 20:44:00,129.975,129.975,129.96,129.965,197100000.0
2009-10-07 20:45:00,129.96,129.97,129.955,129.965,135400000.0
2009-10-07 20:46:00,129.965,130.015,129.95,130.01,197300000.0
2009-10-07 20:47:00,130.01,130.03,129.985,130.03,278700000.0
2009-10-07 20:48:00,130.025,130.025,129.975,129.985,256300000.0
2009-10-07 20:49:00,129.985,129.99,129.965,129.985,190000000.0
2009-10-07 20:50:00,129.975,129.975,129.965,129.965,201500000.0
2009-10-07 20:51:00,129.965,129.995,129.965,129.995,118000000.0
2009-10-07 20:52:00,130.0,130.01,129.995,129.995,242900000.0
2009-10-07 20:53:00,130.0,130.015,129.995,130.005,191100000.0
2009-10-07 20:54:00,130.005,130.01,129.995,130.0,147500000.0
2009-10-07 20:55:00,130.0,130.01,129.995,130.01,200200000.0
2009-10-07 20:56:00,130.01,130.035,130.01,130.025,113400000.0
2009-10-07 20:57:00,130.025,130.04,130.015,130.025,104100000.0
2009-10-07 20:58:00,130.025,130.03,130.01,130.015,164800000.0
2009-10-07 20:59:00,130.015,130.035,130.01,130.025,259200000.0
2009-10-07 21:00:00,130.02,130.025,130.015,130.015,87800000.0
2009-10-07 21:01:00,130.015,130.025,130.005,130.02,229800000.0
2009-10-07 21:02:00,130.015,130.03,130.01,130.015,221700000.0
2009-10-07 21:03:00,130.015,130.035,130.015,130.035,123800000.0
2009-10-07 21:04:00,130.035,130.035,130.01,130.015,155600000.0
2009-10-07 21:05:00,130.01,130.015,129.975,129.975,170600000.0
2009-10-07 21:06:00,129.97,129.985,129.94,129.975,292100000.0
2009-10-07 21:07:00,129.975,129.975,129.97,129.97,15400000.0
2009-10-07 21:08:00,129.97,129.985,129.97,129.985,176400000.0
2009-10-07 21:09:00,129.985,130.005,129.985,130.0,76700000.0
2009-10-07 21:10:00,130.005,130.04,130.005,130.035,179700000.0
2009-10-07 21:11:00,130.035,130.035,130.005,130.01,253700000.0
2009-10-07 21:12:00,130.01,130.025,130.01,130.02,131200000.0
2009-10-07 21:13:00,130.01,130.03,130.01,130.02,200400000.0
2009-10-07 21:14:00,130.025,130.035,130.025,130.035,188000000.0
2009-10-07 21:15:00,130.035,130.035,130.025,130.025,33600000.0
2009-10-07 21:16:00,130.025,130.065,130.025,130.055,359600000.0
2009-10-07 21:17:00,130.055,130.075,130.055,130.07,175600000.0
2009-10-07 21:18:00,130.07,130.085,130.07,130.08,34000000.0
2009-10-07 21:19:00,130.08,130.085,130.045,130.045,125600000.0
2009-10-07 21:20:00,130.045,130.06,130.03,130.05,434800000.0
2009-10-07 21:21:00,130.05,130.055,130.045,130.055,360900000.0
2009-10-07 21:22:00,130.06,130.07,130.05,130.055,316200000.0
2009-10-07 21:23:00,130.06,130.06,130.01,130.01,344500000.0
2009-10-07 21:24:00,130.01,130.035,129.995,129.995,267100000.0
2009-10-07 21:25:00,129.995,130.01,129.99,130.0,136800000.0
2009-10-07 21:26:00,129.995,130.025,129.995,130.02,98900000.0
2009-10-07 21:27:00,130.035,130.04,130.01,130.03,248000000.0
2009-10-07 21:28:00,130.03,130.06,130.025,130.05,101700000.0
2009-10-07 21:29:00,130.05,130.055,130.025,130.035,263800000.0
2009-10-07 21:30:00,130.035,130.05,130.035,130.045,331100000.0
2009-10-07 21:31:00,130.045,130.05,130.03,130.04,291900000.0
2009-10-07 21:32:00,130.035,130.035,130.03,130.03,123400000.0
2009-10-07 21:33:00,130.03,130.035,130.02,130.02,254500000.0
2009-10-07 21:34:00,130.02,130.035,130.02,130.035,80300000.0
2009-10-07 21:35:00,130.035,130.065,130.035,130.055,122900000.0
2009-10-07 21:36:00,130.055,130.065,130.05,130.06,194100000.0
2009-10-07 21:37:00,130.06,130.075,130.06,130.075,164200000.0
2009-10-07 21:38:00,130.08,130.09,130.075,130.08,187000000.0
2009-10-07 21:39:00,130.08,130.08,130.075,130.08,200700000.0
2009-10-07 21:40:00,130.075,130.095,130.075,130.095,97900000.0
2009-10-07 21:41:00,130.085,130.09,130.07,130.075,226800000.0
2009-10-07 21:42:00,130.075,130.075,130.055,130.065,86900000.0
2009-10-07 21:43:00,130.065,130.07,130.065,130.065,171200000.0
2009-10-07 21:44:00,130.065,130.065,130.05,130.05,136800000.0
2009-10-07 21:45:00,130.05,130.075,130.05,130.07,70500000.0
2009-10-07 21:46:00,130.075,130.085,130.065,130.07,390600000.0
2009-10-07 21:47:00,130.07,130.07,130.05,130.055,158000000.0
2009-10-07 21:48:00,130.055,130.055,130.045,130.05,107100000.0
2009-10-07 21:49:00,130.05,130.065,130.045,130.05,294800001.0
2009-10-07 21:50:00,130.05,130.06,130.05,130.055,335300000.0
2009-10-07 21:51:00,130.05,130.08,130.05,130.08,200300000.0
2009-10-07 21:52:00,130.075,130.095,130.075,130.08,64600000.0
2009-10-07 21:53:00,130.08,130.08,130.065,130.075,133800000.0
2009-10-07 21:54:00,130.07,130.07,130.055,130.06,122000000.0
2009-10-07 21:55:00,130.055,130.08,130.055,130.08,82000000.0
2009-10-07 21:56:00,130.075,130.08,130.065,130.08,245200000.0
2009-10-07 21:57:00,130.08,130.085,130.075,130.085,44300000.0
2009-10-07 21:58:00,130.085,130.1,130.085,130.1,152699999.0
2009-10-07 21:59:00,130.105,130.115,130.1,130.105,66900000.0
2009-10-07 22:00:00,130.105,130.105,130.07,130.085,86500000.0
2009-10-07 22:01:00,130.09,130.095,130.065,130.085,199100000.0
2009-10-07 22:02:00,130.085,130.11,130.085,130.11,39300000.0
2009-10-07 22:03:00,130.11,130.14,130.11,130.125,199900000.0
2009-10-07 22:04:00,130.125,130.125,130.115,130.12,88200000.0
2009-10-07 22:05:00,130.12,130.14,130.12,130.135,95100000.0
2009-10-07 22:06:00,130.135,130.17,130.135,130.145,119700000.0
2009-10-07 22:07:00,130.14,130.14,130.115,130.12,69100000.0
2009-10-07 22:08:00,130.12,130.135,130.12,130.135,108000000.0
2009-10-07 22:09:00,130.135,130.135,130.105,130.105,79200000.0
2009-10-07 22:10:00,130.105,130.11,130.08,130.08,38600000.0
2009-10-07 22:11:00,130.09,130.09,130.055,130.08,170100000.0
2009-10-07 22:12:00,130.08,130.08,130.075,130.08,24200000.0
2009-10-07 22:13:00,130.08,130.095,130.08,130.095,38400000.0
2009-10-07 22:14:00,130.095,130.095,130.09,130.095,62800000.0
2009-10-07 22:15:00,130.095,130.1,130.095,130.095,31500000.0
2009-10-07 22:16:00,130.095,130.1,130.095,130.1,47400000.0
2009-10-07 22:17:00,130.1,130.1,130.095,130.095,103300000.0
2009-10-07 22:18:00,130.1,130.11,130.1,130.1,35900000.0
2009-10-07 22:19:00,130.1,130.105,130.1,130.1,40400000.0
2009-10-07 22:20:00,130.1,130.1,130.1,130.1,19600000.0
2009-10-07 22:21:00,130.1,130.1,130.09,130.095,24600000.0
2009-10-07 22:22:00,130.095,130.095,130.075,130.08,52800000.0
2009-10-07 22:23:00,130.085,130.085,130.08,130.08,62100000.0
2009-10-07 22:24:00,130.08,130.08,130.08,130.08,19200000.0
2009-10-07 22:25:00,130.08,130.08,130.08,130.08,2400000.0
2009-10-07 22:26:00,130.085,130.09,130.08,130.085,59900000.0
2009-10-07 22:27:00,130.085,130.09,130.08,130.09,52600000.0
2009-10-07 22:28:00,130.085,130.085,130.08,130.085,18900000.0
2009-10-07 22:29:00,130.09,130.1,130.085,130.095,61900000.0
2009-10-07 22:30:00,130.1,130.1,130.085,130.09,49400000.0
2009-10-07 22:31:00,130.095,130.11,130.09,130.11,45500000.0
2009-10-07 22:32:00,130.11,130.12,130.105,130.12,73800000.0
2009-10-07 22:33:00,130.12,130.13,130.12,130.125,52900000.0
2009-10-07 22:34:00,130.14,130.175,130.14,130.155,148500000.0
2009-10-07 22:35:00,130.155,130.165,130.155,130.16,30500000.0
2009-10-07 22:36:00,130.16,130.16,130.155,130.16,10600000.0
2009-10-07 22:37:00,130.16,130.17,130.155,130.155,35200000.0
2009-10-07 22:38:00,130.155,130.155,130.145,130.145,77600000.0
2009-10-07 22:39:00,130.15,130.165,130.15,130.165,153100000.0
2009-10-07 22:40:00,130.165,130.175,130.16,130.16,47900000.0
2009-10-07 22:41:00,130.165,130.18,130.165,130.18,63200000.0
2009-10-07 22:42:00,130.18,130.18,130.17,130.175,128200000.0
2009-10-07 22:43:00,130.17,130.18,130.17,130.17,119300000.0
2009-10-07 22:44:00,130.165,130.17,130.165,130.17,7100000.0
2009-10-07 22:45:00,130.17,130.175,130.16,130.165,133800000.0
2009-10-07 22:46:00,130.165,130.165,130.16,130.16,177300000.0
2009-10-07 22:47:00,130.16,130.17,130.16,130.17,111000000.0
2009-10-07 22:48:00,130.17,130.175,130.17,130.17,48300000.0
2009-10-07 22:49:00,130.17,130.175,130.17,130.175,82500000.0
2009-10-07 22:50:00,130.175,130.18,130.17,130.17,47900000.0
2009-10-07 22:51:00,130.17,130.18,130.17,130.175,71700000.0
2009-10-07 22:52:00,130.175,130.18,130.17,130.18,127500000.0
2009-10-07 22:53:00,130.18,130.21,130.18,130.205,148300000.0
2009-10-07 22:54:00,130.2,130.2,130.17,130.17,127700000.0
2009-10-07 22:55:00,130.17,130.235,130.17,130.22,253900000.0
2009-10-07 22:56:00,130.215,130.215,130.145,130.175,196300000.0
2009-10-07 22:57:00,130.17,130.215,130.17,130.205,303000000.0
2009-10-07 22:58:00,130.205,130.215,130.18,130.205,110100000.0
2009-10-07 22:59:00,130.2,130.2,130.14,130.14,72700000.0
2009-10-07 23:00:00,130.135,130.135,130.045,130.11,27000000.0
2009-10-07 23:01:00,130.115,130.12,130.07,130.095,22000000.0
2009-10-07 23:02:00,130.085,130.105,130.075,130.105,16000000.0
2009-10-07 23:03:00,130.115,130.125,130.115,130.125,9200000.0
2009-10-07 23:04:00,130.13,130.13,130.115,130.12,10200000.0
2009-10-07 23:05:00,130.125,130.13,130.085,130.1,47300000.0
2009-10-07 23:06:00,130.1,130.1,130.045,130.09,74300000.0
2009-10-07 23:07:00,130.095,130.095,130.07,130.075,20000000.0
2009-10-07 23:08:00,130.08,130.095,130.08,130.09,8800000.0
2009-10-07 23:09:00,130.09,130.105,130.09,130.1,8400000.0
2009-10-07 23:10:00,130.105,130.11,130.1,130.1,10600000.0
2009-10-07 23:11:00,130.105,130.105,130.105,130.105,1000000.0
2009-10-07 23:12:00,130.1,130.115,130.1,130.1,10200000.0
2009-10-07 23:13:00,130.1,130.115,130.085,130.11,49900000.0
2009-10-07 23:14:00,130.11,130.11,130.085,130.085,15500000.0
2009-10-07 23:15:00,130.1,130.105,130.09,130.105,16100000.0
2009-10-07 23:16:00,130.11,130.11,130.095,130.095,4000000.0
2009-10-07 23:17:00,130.1,130.115,130.1,130.105,41800000.0
2009-10-07 23:18:00,130.11,130.125,130.095,130.12,75900000.0
2009-10-07 23:19:00,130.12,130.12,130.095,130.1,19200000.0
2009-10-07 23:20:00,130.1,130.105,130.1,130.1,15600000.0
2009-10-07 23:21:00,130.1,130.1,130.1,130.1,12400000.0
2009-10-07 23:22:00,130.1,130.1,130.1,130.1,14600000.0
2009-10-07 23:23:00,130.1,130.1,130.1,130.1,13800000.0
2009-10-07 23:24:00,130.1,130.1,130.1,130.1,13800000.0
2009-10-07 23:25:00,130.1,130.1,130.1,130.1,20700000.0
2009-10-07 23:26:00,130.1,130.1,130.1,130.1,13800000.0
2009-10-07 23:27:00,130.1,130.105,130.1,130.105,24000000.0
2009-10-07 23:28:00,130.11,130.13,130.11,130.12,29200000.0
2009-10-07 23:29:00,130.125,130.125,130.12,130.12,14400000.0
2009-10-07 23:30:00,130.12,130.135,130.12,130.125,48500000.0
2009-10-07 23:31:00,130.125,130.13,130.125,130.13,7500000.0
2009-10-07 23:32:00,130.13,130.13,130.12,130.12,11200000.0
2009-10-07 23:33:00,130.115,130.13,130.115,130.13,30000000.0
2009-10-07 23:34:00,130.13,130.13,130.125,130.125,5000000.0
2009-10-07 23:35:00,130.12,130.12,130.115,130.115,9700000.0
2009-10-07 23:36:00,130.125,130.14,130.125,130.125,13600000.0
2009-10-07 23:37:00,130.12,130.13,130.115,130.12,17800000.0
2009-10-07 23:38:00,130.12,130.12,130.11,130.11,4000000.0
2009-10-07 23:39:00,130.095,130.1,130.095,130.1,24100000.0
2009-10-07 23:40:00,130.1,130.1,130.095,130.1,16600000.0
2009-10-07 23:41:00,130.095,130.11,130.095,130.11,25000000.0
2009-10-07 23:42:00,130.11,130.12,130.1,130.1,114200000.0
2009-10-07 23:43:00,130.1,130.125,130.1,130.12,104900000.0
2009-10-07 23:44:00,130.12,130.135,130.11,130.115,45800000.0
2009-10-07 23:45:00,130.11,130.115,130.07,130.09,41400000.0
2009-10-07 23:46:00,130.08,130.09,130.075,130.085,20200000.0
2009-10-07 23:47:00,130.075,130.085,130.075,130.08,14400000.0
2009-10-07 23:48:00,130.08,130.085,130.08,130.085,8000000.0
2009-10-07 23:49:00,130.085,130.13,130.075,130.12,43900000.0
2009-10-07 23:50:00,130.12,130.13,130.11,130.115,35800000.0
2009-10-07 23:51:00,130.115,130.125,130.11,130.12,84100000.0
2009-10-07 23:52:00,130.115,130.125,130.115,130.115,38100000.0
2009-10-07 23:53:00,130.11,130.12,130.11,130.12,8800000.0
2009-10-07 23:54:00,130.115,130.115,130.105,130.105,13000000.0
2009-10-07 23:55:00,130.095,130.095,130.095,130.095,7200000.0
2009-10-07 23:56:00,130.11,130.125,130.11,130.125,13700000.0
2009-10-07 23:57:00,130.12,130.12,130.095,130.11,17400000.0
2009-10-07 23:58:00,130.11,130.14,130.11,130.125,46400000.0
2009-10-07 23:59:00,130.115,130.14,130.105,130.135,61900000.0
2009-10-08 00:00:00,130.135,130.14,130.125,130.14,27800000.0
2009-10-08 00:01:00,130.14,130.14,130.12,130.125,65400000.0
2009-10-08 00:02:00,130.125,130.125,130.08,130.1,49400000.0
2009-10-08 00:03:00,130.105,130.11,130.105,130.105,30000000.0
2009-10-08 00:04:00,130.105,130.11,130.1,130.1,30400000.0
2009-10-08 00:05:00,130.1,130.12,130.1,130.12,18600000.0
2009-10-08 00:06:00,130.12,130.14,130.12,130.13,28600000.0
2009-10-08 00:07:00,130.135,130.135,130.115,130.125,46800000.0
2009-10-08 00:08:00,130.13,130.13,130.125,130.13,14400000.0
2009-10-08 00:09:00,130.13,130.135,130.13,130.135,10200000.0
2009-10-08 00:10:00,130.13,130.135,130.13,130.135,18000000.0
2009-10-08 00:11:00,130.135,130.135,130.13,130.13,30800000.0
2009-10-08 00:12:00,130.13,130.135,130.13,130.13,33200000.0
2009-10-08 00:13:00,130.125,130.13,130.12,130.13,33600000.0
2009-10-08 00:14:00,130.13,130.135,130.12,130.135,50800000.0
2009-10-08 00:15:00,130.13,130.14,130.13,130.14,16200000.0
2009-10-08 00:16:00,130.14,130.14,130.13,130.14,17400000.0
2009-10-08 00:17:00,130.14,130.14,130.13,130.135,14800000.0
2009-10-08 00:18:00,130.135,130.14,130.13,130.13,30000000.0
2009-10-08 00:19:00,130.13,130.135,130.13,130.135,28900000.0
2009-10-08 00:20:00,130.13,130.135,130.13,130.135,5800000.0
2009-10-08 00:21:00,130.13,130.16,130.13,130.15,32600000.0
2009-10-08 00:22:00,130.145,130.15,130.145,130.145,57100000.0
2009-10-08 00:23:00,130.145,130.145,130.14,130.145,18100000.0
2009-10-08 00:24:00,130.14,130.14,130.135,130.135,14600000.0
2009-10-08 00:25:00,130.135,130.145,130.135,130.145,11200000.0
2009-10-08 00:26:00,130.135,130.145,130.12,130.14,96200000.0
2009-10-08 00:27:00,130.14,130.14,130.14,130.14,17200000.0
2009-10-08 00:28:00,130.14,130.14,130.13,130.14,112799999.0
2009-10-08 00:29:00,130.14,130.14,130.14,130.14,12000000.0
2009-10-08 00:30:00,130.14,130.145,130.13,130.14,195299998.0
2009-10-08 00:31:00,130.14,130.14,130.14,130.14,8800000.0
2009-10-08 00:32:00,130.14,130.14,130.14,130.14,14400000.0
2009-10-08 00:33:00,130.14,130.14,130.105,130.135,40900000.0
2009-10-08 00:34:00,130.135,130.14,130.115,130.115,28900000.0
2009-10-08 00:35:00,130.115,130.115,130.11,130.115,35200000.0
2009-10-08 00:36:00,130.115,130.13,130.115,130.125,23600000.0
2009-10-08 00:37:00,130.125,130.135,130.125,130.135,29400000.0
2009-10-08 00:38:00,130.135,130.135,130.135,130.135,32000000.0
2009-10-08 00:39:00,130.135,130.18,130.135,130.18,80000000.0
2009-10-08 00:40:00,130.185,130.22,130.18,130.22,64300000.0
2009-10-08 00:41:00,130.22,130.225,130.215,130.225,29200000.0
2009-10-08 00:42:00,130.225,130.23,130.225,130.225,11100000.0
2009-10-08 00:43:00,130.221,130.224,130.221,130.223,101800000.0
2009-10-08 00:44:00,130.235,130.275,130.22,130.235,101800000.0
2009-10-08 00:45:00,130.235,130.245,130.23,130.245,21200000.0
2009-10-08 00:46:00,130.25,130.28,130.25,130.275,27300000.0
2009-10-08 00:47:00,130.275,130.275,130.27,130.275,22400000.0
2009-10-08 00:48:00,130.27,130.27,130.265,130.27,27000000.0
2009-10-08 00:49:00,130.27,130.27,130.245,130.255,51000000.0
2009-10-08 00:50:00,130.255,130.26,130.25,130.255,17400000.0
2009-10-08 00:51:00,130.255,130.255,130.165,130.195,104000000.0
2009-10-08 00:52:00,130.195,130.225,130.195,130.225,31000000.0
2009-10-08 00:53:00,130.22,130.275,130.22,130.27,125100000.0
2009-10-08 00:54:00,130.265,130.27,130.255,130.265,84000000.0
2009-10-08 00:55:00,130.265,130.265,130.255,130.255,54600000.0
2009-10-08 00:56:00,130.26,130.265,130.255,130.26,24200000.0
2009-10-08 00:57:00,130.26,130.265,130.255,130.265,34700000.0
2009-10-08 00:58:00,130.265,130.265,130.265,130.265,42900000.0
2009-10-08 00:59:00,130.26,130.27,130.26,130.265,27600000.0
2009-10-08 01:00:00,130.265,130.28,130.265,130.275,76000000.0
2009-10-08 01:01:00,130.275,130.275,130.235,130.235,48500000.0
2009-10-08 01:02:00,130.24,130.24,130.18,130.19,61000000.0
2009-10-08 01:03:00,130.19,130.285,130.19,130.27,170000000.0
2009-10-08 01:04:00,130.27,130.28,130.27,130.275,112200000.0
2009-10-08 01:05:00,130.275,130.29,130.275,130.275,42500000.0
2009-10-08 01:06:00,130.265,130.265,130.205,130.205,55000000.0
2009-10-08 01:07:00,130.21,130.26,130.21,130.26,56700000.0
2009-10-08 01:08:00,130.26,130.26,130.255,130.26,22600000.0
2009-10-08 01:09:00,130.26,130.26,130.255,130.26,10400000.0
2009-10-08 01:10:00,130.255,130.26,130.245,130.245,44000000.0
2009-10-08 01:11:00,130.25,130.25,130.25,130.25,17000000.0
2009-10-08 01:12:00,130.245,130.285,130.245,130.27,33600000.0
2009-10-08 01:13:00,130.27,130.27,130.27,130.27,23600000.0
2009-10-08 01:14:00,130.27,130.27,130.27,130.27,19100000.0
2009-10-08 01:15:00,130.27,130.305,130.27,130.275,109200000.0
2009-10-08 01:16:00,130.27,130.295,130.27,130.295,62800000.0
2009-10-08 01:17:00,130.295,130.31,130.295,130.31,56300000.0
2009-10-08 01:18:00,130.305,130.32,130.295,130.315,148300000.0
2009-10-08 01:19:00,130.315,130.32,130.305,130.32,87300000.0
2009-10-08 01:20:00,130.32,130.325,130.285,130.295,100200000.0
2009-10-08 01:21:00,130.295,130.295,130.28,130.28,45700000.0
2009-10-08 01:22:00,130.275,130.315,130.275,130.3,213900000.0
2009-10-08 01:23:00,130.3,130.33,130.3,130.325,207300000.0
2009-10-08 01:24:00,130.33,130.33,130.3,130.305,141100000.0
2009-10-08 01:25:00,130.31,130.31,130.28,130.29,168300000.0
2009-10-08 01:26:00,130.29,130.29,130.275,130.285,118000000.0
2009-10-08 01:27:00,130.285,130.295,130.28,130.29,118900000.0
2009-10-08 01:28:00,130.29,130.29,130.265,130.265,221900000.0
2009-10-08 01:29:00,130.27,130.28,130.23,130.235,489800000.0
2009-10-08 01:30:00,130.24,130.28,130.235,130.245,311200000.0
2009-10-08 01:31:00,130.245,130.27,130.23,130.25,453300000.0
2009-10-08 01:32:00,130.25,130.25,130.205,130.235,367000000.0
2009-10-08 01:33:00,130.225,130.225,130.195,130.21,270000000.0
2009-10-08 01:34:00,130.21,130.265,130.21,130.24,352000000.0
2009-10-08 01:35:00,130.24,130.24,130.215,130.22,122100000.0
2009-10-08 01:36:00,130.22,130.26,130.215,130.26,128300000.0
2009-10-08 01:37:00,130.255,130.255,130.255,130.255,39200000.0
2009-10-08 01:38:00,130.255,130.275,130.215,130.235,187000000.0
2009-10-08 01:39:00,130.24,130.28,130.22,130.265,156000000.0
2009-10-08 01:40:00,130.265,130.265,130.255,130.26,118500000.0
2009-10-08 01:41:00,130.255,130.255,130.215,130.245,280000000.0
2009-10-08 01:42:00,130.265,130.275,130.265,130.275,148100000.0
2009-10-08 01:43:00,130.275,130.28,130.26,130.26,176800000.0
2009-10-08 01:44:00,130.26,130.27,130.26,130.265,90400000.0
2009-10-08 01:45:00,130.265,130.31,130.26,130.31,218400000.0
2009-10-08 01:46:00,130.31,130.335,130.305,130.315,181200000.0
2009-10-08 01:47:00,130.31,130.31,130.27,130.275,168700000.0
2009-10-08 01:48:00,130.27,130.275,130.27,130.275,39800000.0
2009-10-08 01:49:00,130.275,130.275,130.255,130.255,60600000.0
2009-10-08 01:50:00,130.25,130.28,130.245,130.255,180300000.0
2009-10-08 01:51:00,130.255,130.26,130.24,130.26,92000000.0
2009-10-08 01:52:00,130.26,130.26,130.255,130.26,60900000.0
2009-10-08 01:53:00,130.255,130.265,130.24,130.255,98000000.0
2009-10-08 01:54:00,130.255,130.255,130.23,130.245,139500000.0
2009-10-08 01:55:00,130.245,130.25,130.24,130.245,63100000.0
2009-10-08 01:56:00,130.24,130.285,130.225,130.275,114400000.0
2009-10-08 01:57:00,130.275,130.29,130.27,130.285,123900000.0
2009-10-08 01:58:00,130.285,130.285,130.27,130.28,45100000.0
2009-10-08 01:59:00,130.28,130.285,130.28,130.28,46600000.0
2009-10-08 02:00:00,130.28,130.285,130.255,130.275,133800000.0
2009-10-08 02:01:00,130.27,130.27,130.255,130.255,66400000.0
2009-10-08 02:02:00,130.255,130.255,130.235,130.245,58600000.0
2009-10-08 02:03:00,130.245,130.265,130.24,130.265,99700000.0
2009-10-08 02:04:00,130.27,130.27,130.26,130.27,119100000.0
2009-10-08 02:05:00,130.27,130.295,130.27,130.275,177900000.0
2009-10-08 02:06:00,130.275,130.3,130.275,130.29,294900000.0
2009-10-08 02:07:00,130.29,130.3,130.29,130.3,108800000.0
2009-10-08 02:08:00,130.3,130.34,130.3,130.34,231100000.0
2009-10-08 02:09:00,130.34,130.345,130.305,130.305,416300000.0
2009-10-08 02:10:00,130.305,130.305,130.265,130.29,258300000.0
2009-10-08 02:11:00,130.29,130.335,130.29,130.29,255400000.0
2009-10-08 02:12:00,130.29,130.315,130.275,130.31,229800000.0
2009-10-08 02:13:00,130.31,130.315,130.275,130.29,199700000.0
2009-10-08 02:14:00,130.29,130.3,130.275,130.29,162200000.0
2009-10-08 02:15:00,130.29,130.325,130.29,130.305,214800000.0
2009-10-08 02:16:00,130.305,130.31,130.26,130.275,208000000.0
2009-10-08 02:17:00,130.275,130.285,130.27,130.27,97400000.0
2009-10-08 02:18:00,130.27,130.28,130.225,130.265,283500000.0
2009-10-08 02:19:00,130.265,130.27,130.24,130.255,247400000.0
2009-10-08 02:20:00,130.255,130.265,130.205,130.205,295800000.0
2009-10-08 02:21:00,130.205,130.21,130.17,130.19,406300000.0
2009-10-08 02:22:00,130.195,130.205,130.185,130.19,131800000.0
2009-10-08 02:23:00,130.19,130.205,130.185,130.195,92500000.0
2009-10-08 02:24:00,130.195,130.205,130.18,130.19,164200000.0
2009-10-08 02:25:00,130.19,130.205,130.185,130.195,144200000.0
2009-10-08 02:26:00,130.2,130.2,130.155,130.16,215500000.0
2009-10-08 02:27:00,130.16,130.215,130.15,130.205,276200000.0
2009-10-08 02:28:00,130.205,130.21,130.195,130.21,149700000.0
2009-10-08 02:29:00,130.21,130.235,130.21,130.23,119900000.0
2009-10-08 02:30:00,130.23,130.315,130.185,130.215,381300000.0
2009-10-08 02:31:00,130.215,130.22,130.025,130.09,339900000.0
2009-10-08 02:32:00,130.09,130.09,130.05,130.055,248300000.0
2009-10-08 02:33:00,130.06,130.085,130.05,130.08,283200000.0
2009-10-08 02:34:00,130.085,130.155,130.08,130.155,263300000.0
2009-10-08 02:35:00,130.155,130.195,130.155,130.175,242300000.0
2009-10-08 02:36:00,130.175,130.18,130.12,130.145,264400000.0
2009-10-08 02:37:00,130.145,130.165,130.125,130.125,255800000.0
2009-10-08 02:38:00,130.125,130.125,130.105,130.11,196300000.0
2009-10-08 02:39:00,130.11,130.12,130.07,130.075,197400000.0
2009-10-08 02:40:00,130.09,130.105,130.045,130.05,230900000.0
2009-10-08 02:41:00,130.05,130.05,129.98,130.005,314100000.0
2009-10-08 02:42:00,130.005,130.06,129.995,130.055,191000000.0
2009-10-08 02:43:00,130.055,130.08,130.025,130.075,248500000.0
2009-10-08 02:44:00,130.085,130.1,130.07,130.1,165800000.0
2009-10-08 02:45:00,130.1,130.12,130.065,130.11,167000000.0
2009-10-08 02:46:00,130.11,130.12,130.08,130.115,255300000.0
2009-10-08 02:47:00,130.115,130.12,130.095,130.1,140800000.0
2009-10-08 02:48:00,130.1,130.105,130.06,130.06,165100000.0
2009-10-08 02:49:00,130.06,130.145,130.055,130.125,214200000.0
2009-10-08 02:50:00,130.125,130.155,130.11,130.12,228900000.0
2009-10-08 02:51:00,130.115,130.14,130.115,130.135,162800000.0
2009-10-08 02:52:00,130.14,130.185,130.125,130.16,233500000.0
2009-10-08 02:53:00,130.17,130.19,130.16,130.185,279500000.0
2009-10-08 02:54:00,130.18,130.25,130.18,130.245,303600000.0
2009-10-08 02:55:00,130.275,130.315,130.24,130.28,291700000.0
2009-10-08 02:56:00,130.28,130.28,130.225,130.235,221600000.0
2009-10-08 02:57:00,130.235,130.3,130.235,130.25,295600000.0
2009-10-08 02:58:00,130.25,130.265,130.24,130.245,165500000.0
2009-10-08 02:59:00,130.245,130.265,130.22,130.225,164000000.0
2009-10-08 03:00:00,130.225,130.285,130.225,130.28,238000000.0
2009-10-08 03:01:00,130.29,130.33,130.29,130.3,242000000.0
2009-10-08 03:02:00,130.3,130.3,130.255,130.3,291200000.0
2009-10-08 03:03:00,130.3,130.3,130.275,130.28,170500000.0
2009-10-08 03:04:00,130.28,130.295,130.27,130.29,170000000.0
2009-10-08 03:05:00,130.295,130.305,130.27,130.275,270600000.0
2009-10-08 03:06:00,130.27,130.28,130.25,130.255,248900000.0
2009-10-08 03:07:00,130.255,130.31,130.25,130.295,294500000.0
2009-10-08 03:08:00,130.295,130.305,130.28,130.295,185700000.0
2009-10-08 03:09:00,130.3,130.31,130.28,130.31,151300000.0
2009-10-08 03:10:00,130.3,130.325,130.28,130.305,221000000.0
2009-10-08 03:11:00,130.305,130.32,130.305,130.315,140400000.0
2009-10-08 03:12:00,130.32,130.32,130.305,130.315,73400000.0
2009-10-08 03:13:00,130.325,130.325,130.3,130.3,93400000.0
2009-10-08 03:14:00,130.3,130.31,130.29,130.295,179300000.0
2009-10-08 03:15:00,130.295,130.295,130.275,130.285,152500000.0
2009-10-08 03:16:00,130.28,130.29,130.235,130.245,211200000.0
2009-10-08 03:17:00,130.245,130.245,130.215,130.225,159800000.0
2009-10-08 03:18:00,130.225,130.245,130.205,130.225,232560000.0
2009-10-08 03:19:00,130.225,130.255,130.205,130.22,376900000.0
2009-10-08 03:20:00,130.22,130.225,130.205,130.215,235900000.0
2009-10-08 03:21:00,130.21,130.27,130.21,130.265,271600000.0
2009-10-08 03:22:00,130.265,130.27,130.235,130.26,202700000.0
2009-10-08 03:23:00,130.26,130.26,130.195,130.21,406800000.0
2009-10-08 03:24:00,130.215,130.285,130.215,130.275,341000000.0
2009-10-08 03:25:00,130.275,130.28,130.255,130.28,308400000.0
2009-10-08 03:26:00,130.28,130.31,130.265,130.31,255400000.0
2009-10-08 03:27:00,130.31,130.405,130.31,130.395,209700000.0
2009-10-08 03:28:00,130.395,130.48,130.385,130.46,274000000.0
2009-10-08 03:29:00,130.465,130.475,130.425,130.44,376100000.0
2009-10-08 03:30:00,130.445,130.445,130.35,130.38,358000000.0
2009-10-08 03:31:00,130.38,130.395,130.36,130.365,210700000.0
2009-10-08 03:32:00,130.365,130.38,130.365,130.375,182500000.0
2009-10-08 03:33:00,130.375,130.38,130.355,130.365,194200000.0
2009-10-08 03:34:00,130.36,130.39,130.345,130.39,250500000.0
2009-10-08 03:35:00,130.39,130.425,130.375,130.39,160900000.0
2009-10-08 03:36:00,130.375,130.375,130.355,130.37,105100000.0
2009-10-08 03:37:00,130.37,130.385,130.35,130.35,194900000.0
2009-10-08 03:38:00,130.355,130.375,130.35,130.35,203000000.0
2009-10-08 03:39:00,130.345,130.36,130.33,130.36,263500000.0
2009-10-08 03:40:00,130.355,130.395,130.35,130.39,266400000.0
2009-10-08 03:41:00,130.385,130.395,130.365,130.385,244300000.0
2009-10-08 03:42:00,130.385,130.385,130.36,130.365,186700000.0
2009-10-08 03:43:00,130.365,130.435,130.365,130.435,179700000.0
2009-10-08 03:44:00,130.435,130.435,130.38,130.385,152400000.0
2009-10-08 03:45:00,130.385,130.395,130.38,130.38,206000000.0
2009-10-08 03:46:00,130.38,130.38,130.365,130.38,122900000.0
2009-10-08 03:47:00,130.385,130.41,130.38,130.405,129300000.0
2009-10-08 03:48:00,130.405,130.415,130.4,130.415,89800000.0
2009-10-08 03:49:00,130.415,130.415,130.4,130.405,274100000.0
2009-10-08 03:50:00,130.405,130.41,130.38,130.395,341000000.0
2009-10-08 03:51:00,130.395,130.4,130.365,130.385,522500000.0
2009-10-08 03:52:00,130.385,130.4,130.375,130.375,202500000.0
2009-10-08 03:53:00,130.38,130.445,130.38,130.435,247100000.0
2009-10-08 03:54:00,130.44,130.47,130.43,130.43,385800000.0
2009-10-08 03:55:00,130.43,130.49,130.43,130.485,182400000.0
2009-10-08 03:56:00,130.485,130.485,130.46,130.475,407000000.0
2009-10-08 03:57:00,130.475,130.48,130.45,130.45,349500000.0
2009-10-08 03:58:00,130.455,130.455,130.445,130.45,226300000.0
2009-10-08 03:59:00,130.45,130.455,130.425,130.45,350300000.0
2009-10-08 04:00:00,130.445,130.445,130.43,130.44,306200000.0
2009-10-08 04:01:00,130.44,130.44,130.425,130.435,207000000.0
2009-10-08 04:02:00,130.435,130.45,130.435,130.445,214500000.0
2009-10-08 04:03:00,130.445,130.475,130.44,130.465,224500000.0
2009-10-08 04:04:00,130.465,130.47,130.45,130.455,190100000.0
2009-10-08 04:05:00,130.455,130.455,130.415,130.415,298600000.0
2009-10-08 04:06:00,130.415,130.415,130.385,130.405,317500000.0
2009-10-08 04:07:00,130.405,130.405,130.335,130.365,407200000.0
2009-10-08 04:08:00,130.37,130.405,130.36,130.395,299000000.0
2009-10-08 04:09:00,130.395,130.46,130.395,130.46,380200000.0
2009-10-08 04:10:00,130.455,130.455,130.44,130.45,199300000.0
2009-10-08 04:11:00,130.445,130.445,130.42,130.425,359400000.0
2009-10-08 04:12:00,130.425,130.44,130.42,130.42,106000000.0
2009-10-08 04:13:00,130.42,130.43,130.415,130.415,136600000.0
2009-10-08 04:14:00,130.415,130.455,130.395,130.45,279000000.0
2009-10-08 04:15:00,130.45,130.455,130.445,130.445,172600000.0
2009-10-08 04:16:00,130.445,130.48,130.445,130.48,272000000.0
2009-10-08 04:17:00,130.48,130.505,130.475,130.48,467400000.0
2009-10-08 04:18:00,130.475,130.485,130.47,130.47,230300000.0
2009-10-08 04:19:00,130.47,130.475,130.435,130.475,303100000.0
2009-10-08 04:20:00,130.475,130.49,130.47,130.475,275300000.0
2009-10-08 04:21:00,130.475,130.48,130.47,130.47,82400000.0
2009-10-08 04:22:00,130.47,130.47,130.435,130.44,352200000.0
2009-10-08 04:23:00,130.435,130.44,130.42,130.42,326600000.0
2009-10-08 04:24:00,130.42,130.425,130.41,130.42,222200000.0
2009-10-08 04:25:00,130.415,130.42,130.355,130.355,547500000.0
2009-10-08 04:26:00,130.35,130.375,130.335,130.335,343300000.0
2009-10-08 04:27:00,130.335,130.355,130.325,130.34,156000000.0
2009-10-08 04:28:00,130.34,130.345,130.27,130.32,232900000.0
2009-10-08 04:29:00,130.315,130.315,130.285,130.305,301200000.0
2009-10-08 04:30:00,130.305,130.32,130.275,130.28,307600000.0
2009-10-08 04:31:00,130.275,130.3,130.275,130.275,366000000.0
2009-10-08 04:32:00,130.28,130.3,130.265,130.27,242200000.0
2009-10-08 04:33:00,130.265,130.3,130.265,130.295,251900000.0
2009-10-08 04:34:00,130.295,130.31,130.27,130.285,350500000.0
2009-10-08 04:35:00,130.285,130.295,130.265,130.28,409350000.0
2009-10-08 04:36:00,130.28,130.28,130.26,130.275,108400000.0
2009-10-08 04:37:00,130.275,130.285,130.265,130.265,201100000.0
2009-10-08 04:38:00,130.27,130.31,130.265,130.305,349900000.0
2009-10-08 04:39:00,130.305,130.31,130.26,130.265,264300000.0
2009-10-08 04:40:00,130.265,130.3,130.265,130.285,361200000.0
2009-10-08 04:41:00,130.285,130.31,130.285,130.3,208700000.0
2009-10-08 04:42:00,130.3,130.31,130.29,130.305,172200000.0
2009-10-08 04:43:00,130.305,130.34,130.305,130.32,333400000.0
2009-10-08 04:44:00,130.32,130.365,130.305,130.355,368700000.0
2009-10-08 04:45:00,130.355,130.355,130.325,130.335,422500000.0
2009-10-08 04:46:00,130.335,130.345,130.305,130.31,504400000.0
2009-10-08 04:47:00,130.31,130.38,130.275,130.355,581300001.0
2009-10-08 04:48:00,130.35,130.38,130.315,130.315,635800000.0
2009-10-08 04:49:00,130.315,130.35,130.29,130.34,539900000.0
2009-10-08 04:50:00,130.34,130.355,130.285,130.295,532700000.0
2009-10-08 04:51:00,130.295,130.34,130.295,130.32,524500000.0
2009-10-08 04:52:00,130.32,130.33,130.3,130.3,275800000.0
2009-10-08 04:53:00,130.3,130.325,130.295,130.325,326300000.0
2009-10-08 04:54:00,130.345,130.355,130.32,130.33,272000000.0
2009-10-08 04:55:00,130.325,130.38,130.325,130.34,406300000.0
2009-10-08 04:56:00,130.35,130.36,130.345,130.355,245400000.0
2009-10-08 04:57:00,130.355,130.355,130.34,130.355,384500000.0
2009-10-08 04:58:00,130.36,130.36,130.35,130.36,94100000.0
2009-10-08 04:59:00,130.36,130.39,130.355,130.36,397500000.0
2009-10-08 05:00:00,130.355,130.37,130.33,130.34,279400000.0
2009-10-08 05:01:00,130.34,130.37,130.33,130.33,324600000.0
2009-10-08 05:02:00,130.33,130.38,130.325,130.375,293900000.0
2009-10-08 05:03:00,130.375,130.385,130.365,130.38,318600000.0
2009-10-08 05:04:00,130.38,130.38,130.355,130.36,244400000.0
2009-10-08 05:05:00,130.36,130.375,130.355,130.355,201500000.0
2009-10-08 05:06:00,130.355,130.375,130.355,130.365,239600000.0
2009-10-08 05:07:00,130.365,130.365,130.34,130.35,200700000.0
2009-10-08 05:08:00,130.35,130.365,130.35,130.365,206900000.0
2009-10-08 05:09:00,130.365,130.365,130.35,130.35,160500000.0
2009-10-08 05:10:00,130.35,130.35,130.33,130.35,290000000.0
2009-10-08 05:11:00,130.35,130.37,130.35,130.355,302600000.0
2009-10-08 05:12:00,130.355,130.36,130.34,130.36,141500000.0
2009-10-08 05:13:00,130.36,130.36,130.34,130.345,252600000.0
2009-10-08 05:14:00,130.35,130.35,130.345,130.345,46400000.0
2009-10-08 05:15:00,130.345,130.355,130.345,130.355,145200000.0
2009-10-08 05:16:00,130.36,130.365,130.325,130.335,262300000.0
2009-10-08 05:17:00,130.335,130.335,130.33,130.335,46000000.0
2009-10-08 05:18:00,130.335,130.335,130.325,130.33,100800000.0
2009-10-08 05:19:00,130.33,130.345,130.33,130.345,39200000.0
2009-10-08 05:20:00,130.345,130.355,130.325,130.355,246000000.0
2009-10-08 05:21:00,130.355,130.385,130.32,130.375,455300000.0
2009-10-08 05:22:00,130.375,130.385,130.35,130.355,346000000.0
2009-10-08 05:23:00,130.36,130.38,130.34,130.38,334400000.0
2009-10-08 05:24:00,130.38,130.385,130.35,130.355,198600000.0
2009-10-08 05:25:00,130.355,130.39,130.355,130.36,277400000.0
2009-10-08 05:26:00,130.36,130.395,130.36,130.38,204400000.0
2009-10-08 05:27:00,130.38,130.38,130.36,130.36,165500000.0
2009-10-08 05:28:00,130.36,130.36,130.36,130.36,18400000.0
2009-10-08 05:29:00,130.36,130.38,130.33,130.37,255900000.0
2009-10-08 05:30:00,130.37,130.37,130.355,130.36,127900000.0
2009-10-08 05:31:00,130.36,130.375,130.36,130.375,37800000.0
2009-10-08 05:32:00,130.38,130.405,130.355,130.355,314600000.0
2009-10-08 05:33:00,130.355,130.36,130.345,130.355,268700000.0
2009-10-08 05:34:00,130.355,130.355,130.33,130.34,233300000.0
2009-10-08 05:35:00,130.34,130.36,130.34,130.35,196400000.0
2009-10-08 05:36:00,130.35,130.36,130.345,130.35,253800000.0
2009-10-08 05:37:00,130.355,130.375,130.355,130.375,211900000.0
2009-10-08 05:38:00,130.37,130.37,130.355,130.365,150000000.0
2009-10-08 05:39:00,130.365,130.365,130.355,130.36,298300000.0
2009-10-08 05:40:00,130.365,130.395,130.36,130.39,278800000.0
2009-10-08 05:41:00,130.39,130.42,130.39,130.41,175700000.0
2009-10-08 05:42:00,130.405,130.41,130.405,130.41,38400000.0
2009-10-08 05:43:00,130.405,130.41,130.385,130.39,347000000.0
2009-10-08 05:44:00,130.39,130.39,130.345,130.37,300400000.0
2009-10-08 05:45:00,130.375,130.375,130.36,130.365,70300000.0
2009-10-08 05:46:00,130.365,130.37,130.355,130.355,181300000.0
2009-10-08 05:47:00,130.35,130.35,130.305,130.34,518100000.0
2009-10-08 05:48:00,130.335,130.335,130.31,130.31,77400000.0
2009-10-08 05:49:00,130.31,130.4,130.31,130.375,356500000.0
2009-10-08 05:50:00,130.375,130.385,130.365,130.37,171900000.0
2009-10-08 05:51:00,130.37,130.39,130.365,130.385,210300000.0
2009-10-08 05:52:00,130.38,130.39,130.375,130.38,63200000.0
2009-10-08 05:53:00,130.38,130.39,130.365,130.37,151400000.0
2009-10-08 05:54:00,130.37,130.395,130.355,130.365,140800000.0
2009-10-08 05:55:00,130.365,130.365,130.345,130.35,175500000.0
2009-10-08 05:56:00,130.345,130.35,130.325,130.33,213900000.0
2009-10-08 05:57:00,130.33,130.345,130.325,130.335,242600000.0
2009-10-08 05:58:00,130.34,130.345,130.325,130.33,208900000.0
2009-10-08 05:59:00,130.33,130.345,130.325,130.335,270700000.0
2009-10-08 06:00:00,130.335,130.34,130.33,130.335,223400000.0
2009-10-08 06:01:00,130.335,130.35,130.335,130.34,176700000.0
2009-10-08 06:02:00,130.34,130.34,130.3,130.305,202300000.0
2009-10-08 06:03:00,130.305,130.325,130.305,130.325,106500000.0
2009-10-08 06:04:00,130.325,130.33,130.315,130.315,225500000.0
2009-10-08 06:05:00,130.315,130.315,130.29,130.3,135200000.0
2009-10-08 06:06:00,130.3,130.325,130.295,130.32,341600000.0
2009-10-08 06:07:00,130.32,130.34,130.32,130.34,82300000.0
2009-10-08 06:08:00,130.34,130.34,130.33,130.34,162900000.0
2009-10-08 06:09:00,130.34,130.375,130.335,130.365,192800000.0
2009-10-08 06:10:00,130.36,130.365,130.34,130.355,205100000.0
2009-10-08 06:11:00,130.365,130.395,130.355,130.395,342800000.0
2009-10-08 06:12:00,130.395,130.395,130.385,130.385,193000000.0
2009-10-08 06:13:00,130.385,130.385,130.36,130.365,107600000.0
2009-10-08 06:14:00,130.365,130.365,130.325,130.325,232100000.0
2009-10-08 06:15:00,130.33,130.335,130.325,130.325,146300000.0
2009-10-08 06:16:00,130.325,130.345,130.315,130.315,347100000.0
2009-10-08 06:17:00,130.31,130.37,130.31,130.37,203800000.0
2009-10-08 06:18:00,130.37,130.37,130.34,130.345,367200000.0
2009-10-08 06:19:00,130.345,130.365,130.325,130.34,370700000.0
2009-10-08 06:20:00,130.34,130.34,130.33,130.33,221900000.0
2009-10-08 06:21:00,130.335,130.355,130.335,130.355,149500000.0
2009-10-08 06:22:00,130.35,130.35,130.35,130.35,29600000.0
2009-10-08 06:23:00,130.35,130.355,130.325,130.335,277600000.0
2009-10-08 06:24:00,130.335,130.345,130.335,130.34,120200000.0
2009-10-08 06:25:00,130.34,130.345,130.335,130.345,84000000.0
2009-10-08 06:26:00,130.345,130.355,130.31,130.33,474700000.0
2009-10-08 06:27:00,130.325,130.345,130.295,130.325,379500000.0
2009-10-08 06:28:00,130.325,130.335,130.295,130.305,244600000.0
2009-10-08 06:29:00,130.305,130.325,130.3,130.315,96700000.0
2009-10-08 06:30:00,130.315,130.335,130.315,130.335,162100000.0
2009-10-08 06:31:00,130.335,130.34,130.32,130.325,200900000.0
2009-10-08 06:32:00,130.325,130.325,130.315,130.32,143900000.0
2009-10-08 06:33:00,130.32,130.32,130.285,130.285,161000000.0
2009-10-08 06:34:00,130.285,130.32,130.285,130.32,367900000.0
2009-10-08 06:35:00,130.32,130.345,130.315,130.335,155500000.0
2009-10-08 06:36:00,130.335,130.34,130.305,130.305,318000000.0
2009-10-08 06:37:00,130.305,130.305,130.3,130.3,58800000.0
2009-10-08 06:38:00,130.3,130.315,130.29,130.3,239700000.0
2009-10-08 06:39:00,130.28,130.29,130.28,130.285,143400000.0
2009-10-08 06:40:00,130.28,130.3,130.28,130.295,421500000.0
2009-10-08 06:41:00,130.3,130.3,130.245,130.27,128600000.0
2009-10-08 06:42:00,130.27,130.28,130.205,130.215,248700000.0
2009-10-08 06:43:00,130.22,130.265,130.215,130.26,219200000.0
2009-10-08 06:44:00,130.26,130.26,130.22,130.22,204400000.0
2009-10-08 06:45:00,130.215,130.25,130.205,130.225,350700000.0
2009-10-08 06:46:00,130.22,130.24,130.22,130.235,254000000.0
2009-10-08 06:47:00,130.235,130.25,130.225,130.245,254700000.0
2009-10-08 06:48:00,130.245,130.26,130.235,130.26,169000000.0
2009-10-08 06:49:00,130.26,130.26,130.245,130.26,197500000.0
2009-10-08 06:50:00,130.26,130.305,130.26,130.305,259100000.0
2009-10-08 06:51:00,130.295,130.325,130.295,130.31,226300000.0
2009-10-08 06:52:00,130.31,130.315,130.265,130.305,353700000.0
2009-10-08 06:53:00,130.305,130.305,130.28,130.29,337500000.0
2009-10-08 06:54:00,130.29,130.295,130.28,130.285,121200000.0
2009-10-08 06:55:00,130.285,130.31,130.285,130.285,282800000.0
2009-10-08 06:56:00,130.285,130.31,130.28,130.29,373900000.0
2009-10-08 06:57:00,130.29,130.29,130.26,130.28,320900000.0
2009-10-08 06:58:00,130.28,130.28,130.245,130.26,366300000.0
2009-10-08 06:59:00,130.26,130.265,130.225,130.25,269300000.0
2009-10-08 07:00:00,130.255,130.275,130.205,130.24,416600000.0
2009-10-08 07:01:00,130.24,130.265,130.24,130.255,234700000.0
2009-10-08 07:02:00,130.255,130.255,130.235,130.25,137700000.0
2009-10-08 07:03:00,130.25,130.25,130.245,130.245,101500000.0
2009-10-08 07:04:00,130.25,130.25,130.245,130.245,79900000.0
2009-10-08 07:05:00,130.245,130.27,130.235,130.255,244200000.0
2009-10-08 07:06:00,130.255,130.26,130.215,130.235,201100000.0
2009-10-08 07:07:00,130.235,130.25,130.195,130.2,369300000.0
2009-10-08 07:08:00,130.2,130.21,130.18,130.18,589100000.0
2009-10-08 07:09:00,130.18,130.185,130.14,130.185,471900000.0
2009-10-08 07:10:00,130.185,130.22,130.18,130.195,398100000.0
2009-10-08 07:11:00,130.195,130.195,130.16,130.16,340200000.0
2009-10-08 07:12:00,130.16,130.18,130.155,130.17,303599999.0
2009-10-08 07:13:00,130.17,130.175,130.165,130.17,323900000.0
2009-10-08 07:14:00,130.175,130.195,130.17,130.185,195200000.0
2009-10-08 07:15:00,130.185,130.19,130.165,130.175,153100000.0
2009-10-08 07:16:00,130.18,130.185,130.145,130.18,415300000.0
2009-10-08 07:17:00,130.18,130.205,130.18,130.185,231500000.0
2009-10-08 07:18:00,130.185,130.24,130.185,130.24,228600000.0
2009-10-08 07:19:00,130.24,130.24,130.225,130.225,222600000.0
2009-10-08 07:20:00,130.225,130.235,130.215,130.215,139600000.0
2009-10-08 07:21:00,130.215,130.215,130.175,130.205,351300000.0
2009-10-08 07:22:00,130.21,130.215,130.18,130.19,245600000.0
2009-10-08 07:23:00,130.19,130.2,130.185,130.2,77600000.0
2009-10-08 07:24:00,130.2,130.235,130.2,130.235,322300001.0
2009-10-08 07:25:00,130.235,130.25,130.225,130.235,241900000.0
2009-10-08 07:26:00,130.24,130.245,130.195,130.225,270800000.0
2009-10-08 07:27:00,130.225,130.235,130.165,130.165,260000000.0
2009-10-08 07:28:00,130.165,130.185,130.13,130.145,473500000.0
2009-10-08 07:29:00,130.145,130.15,130.125,130.135,255000000.0
2009-10-08 07:30:00,130.135,130.155,130.125,130.145,367500000.0
2009-10-08 07:31:00,130.14,130.155,130.135,130.145,391300000.0
2009-10-08 07:32:00,130.145,130.155,130.135,130.155,262200000.0
2009-10-08 07:33:00,130.15,130.155,130.135,130.155,125600000.0
2009-10-08 07:34:00,130.155,130.17,130.14,130.145,340900000.0
2009-10-08 07:35:00,130.14,130.15,130.135,130.145,194400000.0
2009-10-08 07:36:00,130.145,130.165,130.135,130.165,220800000.0
2009-10-08 07:37:00,130.165,130.165,130.145,130.145,195900000.0
2009-10-08 07:38:00,130.155,130.18,130.155,130.175,224200000.0
2009-10-08 07:39:00,130.175,130.18,130.155,130.155,191200000.0
2009-10-08 07:40:00,130.155,130.17,130.15,130.155,139900000.0
2009-10-08 07:41:00,130.155,130.2,130.155,130.2,246700000.0
2009-10-08 07:42:00,130.195,130.21,130.195,130.205,130200000.0
2009-10-08 07:43:00,130.205,130.28,130.195,130.275,383300000.0
2009-10-08 07:44:00,130.28,130.28,130.23,130.23,488700000.0
2009-10-08 07:45:00,130.23,130.24,130.22,130.235,394000000.0
2009-10-08 07:46:00,130.24,130.245,130.23,130.235,145600000.0
2009-10-08 07:47:00,130.235,130.315,130.235,130.28,399400000.0
2009-10-08 07:48:00,130.28,130.305,130.27,130.295,328000000.0
2009-10-08 07:49:00,130.295,130.34,130.275,130.34,527300000.0
2009-10-08 07:50:00,130.34,130.41,130.315,130.385,776000001.0
2009-10-08 07:51:00,130.38,130.38,130.33,130.365,482000000.0
2009-10-08 07:52:00,130.37,130.37,130.35,130.36,132700000.0
2009-10-08 07:53:00,130.36,130.36,130.33,130.335,365400000.0
2009-10-08 07:54:00,130.335,130.375,130.33,130.375,384000000.0
2009-10-08 07:55:00,130.375,130.385,130.325,130.34,438500000.0
2009-10-08 07:56:00,130.34,130.345,130.325,130.33,93700000.0
2009-10-08 07:57:00,130.33,130.34,130.325,130.325,404200000.0
2009-10-08 07:58:00,130.325,130.375,130.325,130.36,453400000.0
2009-10-08 07:59:00,130.36,130.38,130.35,130.35,168600000.0
2009-10-08 08:00:00,130.35,130.38,130.345,130.355,438000000.0
2009-10-08 08:01:00,130.35,130.35,130.27,130.27,383500000.0
2009-10-08 08:02:00,130.27,130.27,130.185,130.2,488499999.0
2009-10-08 08:03:00,130.2,130.205,130.16,130.205,233400000.0
2009-10-08 08:04:00,130.22,130.22,130.185,130.2,287600000.0
2009-10-08 08:05:00,130.2,130.235,130.175,130.21,389200000.0
2009-10-08 08:06:00,130.21,130.235,130.2,130.225,358400000.0
2009-10-08 08:07:00,130.22,130.24,130.215,130.235,193400000.0
2009-10-08 08:08:00,130.235,130.295,130.235,130.275,511600000.0
2009-10-08 08:09:00,130.275,130.285,130.245,130.27,482800000.0
2009-10-08 08:10:00,130.265,130.3,130.25,130.265,651599999.0
2009-10-08 08:11:00,130.265,130.285,130.245,130.26,495300000.0
2009-10-08 08:12:00,130.26,130.275,130.25,130.27,370000000.0
2009-10-08 08:13:00,130.275,130.305,130.27,130.27,407800000.0
2009-10-08 08:14:00,130.265,130.28,130.23,130.245,376100000.0
2009-10-08 08:15:00,130.245,130.255,130.215,130.215,370100000.0
2009-10-08 08:16:00,130.215,130.275,130.205,130.245,570799998.0
2009-10-08 08:17:00,130.24,130.26,130.235,130.25,390400000.0
2009-10-08 08:18:00,130.25,130.29,130.25,130.28,340600000.0
2009-10-08 08:19:00,130.28,130.34,130.28,130.33,662300000.0
2009-10-08 08:20:00,130.33,130.345,130.315,130.34,388100000.0
2009-10-08 08:21:00,130.33,130.345,130.31,130.315,565500000.0
2009-10-08 08:22:00,130.315,130.34,130.305,130.32,506300000.0
2009-10-08 08:23:00,130.32,130.34,130.32,130.335,547800000.0
2009-10-08 08:24:00,130.335,130.36,130.335,130.345,542500000.0
2009-10-08 08:25:00,130.345,130.355,130.33,130.355,285000000.0
2009-10-08 08:26:00,130.355,130.355,130.335,130.345,285700000.0
2009-10-08 08:27:00,130.345,130.385,130.345,130.385,268600000.0
2009-10-08 08:28:00,130.385,130.39,130.33,130.33,391800000.0
2009-10-08 08:29:00,130.33,130.34,130.315,130.34,259000000.0
2009-10-08 08:30:00,130.34,130.395,130.34,130.38,367600000.0
2009-10-08 08:31:00,130.38,130.415,130.37,130.405,271600000.0
2009-10-08 08:32:00,130.405,130.41,130.375,130.4,295300000.0
2009-10-08 08:33:00,130.4,130.4,130.385,130.39,173200000.0
2009-10-08 08:34:00,130.395,130.41,130.385,130.39,192400000.0
2009-10-08 08:35:00,130.39,130.39,130.34,130.34,340800000.0
2009-10-08 08:36:00,130.34,130.37,130.335,130.36,406400000.0
2009-10-08 08:37:00,130.36,130.4,130.355,130.4,432400000.0
2009-10-08 08:38:00,130.4,130.415,130.355,130.365,310500000.0
2009-10-08 08:39:00,130.365,130.38,130.355,130.375,214700000.0
2009-10-08 08:40:00,130.375,130.43,130.375,130.425,422800000.0
2009-10-08 08:41:00,130.425,130.425,130.37,130.38,233700000.0
2009-10-08 08:42:00,130.38,130.38,130.34,130.365,325700000.0
2009-10-08 08:43:00,130.365,130.385,130.34,130.345,390000000.0
2009-10-08 08:44:00,130.345,130.35,130.315,130.32,319100003.0
2009-10-08 08:45:00,130.325,130.375,130.315,130.355,565800003.0
2009-10-08 08:46:00,130.355,130.36,130.31,130.355,635699997.0
2009-10-08 08:47:00,130.355,130.37,130.3,130.34,473700000.0
2009-10-08 08:48:00,130.34,130.36,130.32,130.355,221900000.0
2009-10-08 08:49:00,130.355,130.365,130.34,130.34,171900000.0
2009-10-08 08:50:00,130.335,130.37,130.325,130.37,381000000.0
2009-10-08 08:51:00,130.37,130.38,130.345,130.38,258799999.0
2009-10-08 08:52:00,130.375,130.395,130.365,130.38,448100000.0
2009-10-08 08:53:00,130.38,130.42,130.325,130.34,619700001.0
2009-10-08 08:54:00,130.345,130.365,130.32,130.32,328600000.0
2009-10-08 08:55:00,130.32,130.33,130.29,130.325,309200000.0
2009-10-08 08:56:00,130.325,130.36,130.325,130.325,456800000.0
2009-10-08 08:57:00,130.33,130.33,130.275,130.305,321000000.0
2009-10-08 08:58:00,130.305,130.305,130.265,130.27,316600000.0
2009-10-08 08:59:00,130.27,130.275,130.24,130.275,363800000.0
2009-10-08 09:00:00,130.275,130.31,130.255,130.31,223100000.0
2009-10-08 09:01:00,130.31,130.32,130.27,130.275,167700000.0
2009-10-08 09:02:00,130.275,130.335,130.275,130.33,469300000.0
2009-10-08 09:03:00,130.325,130.365,130.325,130.335,590800000.0
2009-10-08 09:04:00,130.335,130.375,130.32,130.375,302900000.0
2009-10-08 09:05:00,130.37,130.405,130.335,130.335,381000000.0
2009-10-08 09:06:00,130.33,130.38,130.33,130.355,389600001.0
2009-10-08 09:07:00,130.355,130.38,130.355,130.365,302000000.0
2009-10-08 09:08:00,130.365,130.375,130.35,130.36,210900001.0
2009-10-08 09:09:00,130.365,130.385,130.355,130.38,250700000.0
2009-10-08 09:10:00,130.38,130.43,130.38,130.39,385600000.0
2009-10-08 09:11:00,130.39,130.455,130.375,130.41,486000000.0
2009-10-08 09:12:00,130.415,130.445,130.395,130.41,519500000.0
2009-10-08 09:13:00,130.415,130.435,130.395,130.435,568799999.0
2009-10-08 09:14:00,130.435,130.46,130.39,130.41,573100000.0
2009-10-08 09:15:00,130.41,130.41,130.375,130.375,555000000.0
2009-10-08 09:16:00,130.385,130.395,130.375,130.395,349200000.0
2009-10-08 09:17:00,130.395,130.42,130.385,130.405,454800000.0
2009-10-08 09:18:00,130.405,130.41,130.345,130.37,441700000.0
2009-10-08 09:19:00,130.385,130.425,130.385,130.4,533600000.0
2009-10-08 09:20:00,130.4,130.415,130.365,130.375,576000000.0
2009-10-08 09:21:00,130.375,130.45,130.37,130.435,358400000.0
2009-10-08 09:22:00,130.435,130.435,130.38,130.38,623500000.0
2009-10-08 09:23:00,130.38,130.38,130.305,130.325,551399999.0
2009-10-08 09:24:00,130.325,130.385,130.31,130.385,474000000.0
2009-10-08 09:25:00,130.385,130.41,130.34,130.395,634500001.0
2009-10-08 09:26:00,130.395,130.4,130.375,130.39,391300000.0
2009-10-08 09:27:00,130.39,130.43,130.385,130.4,482300000.0
2009-10-08 09:28:00,130.4,130.415,130.38,130.38,495600000.0
2009-10-08 09:29:00,130.375,130.4,130.365,130.37,423000000.0
2009-10-08 09:30:00,130.375,130.445,130.375,130.435,422200000.0
2009-10-08 09:31:00,130.435,130.46,130.41,130.45,496600000.0
2009-10-08 09:32:00,130.45,130.45,130.385,130.435,474600001.0
2009-10-08 09:33:00,130.435,130.435,130.41,130.415,190300000.0
2009-10-08 09:34:00,130.415,130.43,130.395,130.405,350500000.0
2009-10-08 09:35:00,130.395,130.405,130.37,130.385,422900000.0
2009-10-08 09:36:00,130.385,130.385,130.37,130.38,119800000.0
2009-10-08 09:37:00,130.385,130.385,130.35,130.35,278900000.0
2009-10-08 09:38:00,130.35,130.38,130.34,130.38,485300000.0
2009-10-08 09:39:00,130.38,130.4,130.38,130.385,242000000.0
2009-10-08 09:40:00,130.39,130.39,130.355,130.365,273100000.0
2009-10-08 09:41:00,130.355,130.485,130.355,130.47,548900000.0
2009-10-08 09:42:00,130.47,130.47,130.41,130.455,416400000.0
2009-10-08 09:43:00,130.45,130.475,130.44,130.445,209400000.0
2009-10-08 09:44:00,130.44,130.475,130.44,130.465,481300000.0
2009-10-08 09:45:00,130.46,130.48,130.43,130.43,438700000.0
2009-10-08 09:46:00,130.43,130.44,130.405,130.415,396200001.0
2009-10-08 09:47:00,130.42,130.425,130.405,130.425,105300000.0
2009-10-08 09:48:00,130.425,130.46,130.425,130.45,505000000.0
2009-10-08 09:49:00,130.45,130.46,130.425,130.45,411400000.0
2009-10-08 09:50:00,130.45,130.45,130.385,130.42,504600000.0
2009-10-08 09:51:00,130.42,130.45,130.395,130.43,355100000.0
2009-10-08 09:52:00,130.43,130.43,130.375,130.405,633900001.0
2009-10-08 09:53:00,130.405,130.405,130.385,130.39,247100000.0
2009-10-08 09:54:00,130.395,130.42,130.37,130.375,345600001.0
2009-10-08 09:55:00,130.37,130.405,130.37,130.39,552300000.0
2009-10-08 09:56:00,130.39,130.41,130.38,130.405,475200000.0
2009-10-08 09:57:00,130.405,130.46,130.395,130.435,438300000.0
2009-10-08 09:58:00,130.435,130.455,130.435,130.44,325300001.0
2009-10-08 09:59:00,130.44,130.445,130.42,130.445,175300000.0
2009-10-08 10:00:00,130.445,130.465,130.42,130.445,598600000.0
2009-10-08 10:01:00,130.445,130.45,130.425,130.44,347400000.0
2009-10-08 10:02:00,130.445,130.45,130.415,130.415,494999999.0
2009-10-08 10:03:00,130.42,130.475,130.415,130.43,372800000.0
2009-10-08 10:04:00,130.435,130.45,130.425,130.435,293400000.0
2009-10-08 10:05:00,130.435,130.48,130.41,130.48,368800000.0
2009-10-08 10:06:00,130.48,130.485,130.45,130.47,465600000.0
2009-10-08 10:07:00,130.47,130.48,130.455,130.48,383600000.0
2009-10-08 10:08:00,130.48,130.485,130.465,130.475,313000000.0
2009-10-08 10:09:00,130.47,130.485,130.465,130.475,332600000.0
2009-10-08 10:10:00,130.475,130.485,130.455,130.46,456000000.0
2009-10-08 10:11:00,130.465,130.475,130.44,130.465,412000000.0
2009-10-08 10:12:00,130.46,130.48,130.425,130.425,332500000.0
2009-10-08 10:13:00,130.43,130.51,130.43,130.495,484599999.0
2009-10-08 10:14:00,130.495,130.505,130.445,130.455,469899999.0
2009-10-08 10:15:00,130.445,130.455,130.44,130.455,571000000.0
2009-10-08 10:16:00,130.455,130.48,130.435,130.435,402700001.0
2009-10-08 10:17:00,130.435,130.445,130.425,130.44,542299998.0
2009-10-08 10:18:00,130.435,130.47,130.435,130.46,382200000.0
2009-10-08 10:19:00,130.46,130.47,130.425,130.425,264600000.0
2009-10-08 10:20:00,130.425,130.435,130.385,130.385,406300000.0
2009-10-08 10:21:00,130.39,130.415,130.37,130.415,378400002.0
2009-10-08 10:22:00,130.415,130.43,130.3,130.305,630500001.0
2009-10-08 10:23:00,130.305,130.37,130.285,130.355,713600001.0
2009-10-08 10:24:00,130.355,130.39,130.315,130.355,667300000.0
2009-10-08 10:25:00,130.35,130.375,130.335,130.335,291900000.0
2009-10-08 10:26:00,130.335,130.345,130.32,130.345,238700000.0
2009-10-08 10:27:00,130.345,130.41,130.345,130.385,672599999.0
2009-10-08 10:28:00,130.385,130.405,130.335,130.35,437200000.0
2009-10-08 10:29:00,130.35,130.4,130.34,130.385,388700000.0
2009-10-08 10:30:00,130.38,130.38,130.34,130.35,245400000.0
2009-10-08 10:31:00,130.35,130.355,130.325,130.33,585099999.0
2009-10-08 10:32:00,130.345,130.345,130.325,130.34,509900000.0
2009-10-08 10:33:00,130.34,130.365,130.325,130.345,625600000.0
2009-10-08 10:34:00,130.345,130.36,130.325,130.345,651200000.0
2009-10-08 10:35:00,130.345,130.355,130.325,130.335,678300003.0
2009-10-08 10:36:00,130.335,130.355,130.325,130.345,416700000.0
2009-10-08 10:37:00,130.34,130.34,130.32,130.325,587000000.0
2009-10-08 10:38:00,130.325,130.345,130.32,130.335,751300000.0
2009-10-08 10:39:00,130.335,130.375,130.335,130.335,554899999.0
2009-10-08 10:40:00,130.335,130.345,130.325,130.335,532499999.0
2009-10-08 10:41:00,130.335,130.345,130.335,130.335,633100002.0
2009-10-08 10:42:00,130.335,130.395,130.33,130.375,500700000.0
2009-10-08 10:43:00,130.38,130.385,130.34,130.355,438300000.0
2009-10-08 10:44:00,130.355,130.36,130.33,130.33,764300000.0
2009-10-08 10:45:00,130.33,130.335,130.305,130.31,452900000.0
2009-10-08 10:46:00,130.305,130.32,130.295,130.31,801900000.0
2009-10-08 10:47:00,130.31,130.335,130.31,130.325,365100000.0
2009-10-08 10:48:00,130.325,130.325,130.31,130.31,529100000.0
2009-10-08 10:49:00,130.305,130.325,130.305,130.31,518599999.0
2009-10-08 10:50:00,130.305,130.325,130.305,130.32,368100000.0
2009-10-08 10:51:00,130.325,130.36,130.325,130.335,296600000.0
2009-10-08 10:52:00,130.335,130.375,130.325,130.375,312700002.0
2009-10-08 10:53:00,130.375,130.4,130.375,130.4,541500001.0
2009-10-08 10:54:00,130.39,130.405,130.37,130.37,290900000.0
2009-10-08 10:55:00,130.37,130.375,130.34,130.355,630600000.0
2009-10-08 10:56:00,130.355,130.37,130.345,130.355,306100000.0
2009-10-08 10:57:00,130.355,130.365,130.35,130.36,324500000.0
2009-10-08 10:58:00,130.36,130.365,130.345,130.35,215000000.0
2009-10-08 10:59:00,130.35,130.35,130.3,130.32,440800000.0
2009-10-08 11:00:00,130.325,130.36,130.32,130.33,466900000.0
2009-10-08 11:01:00,130.335,130.355,130.315,130.325,500300000.0
2009-10-08 11:02:00,130.325,130.34,130.325,130.335,198000000.0
2009-10-08 11:03:00,130.335,130.34,130.32,130.325,140000000.0
2009-10-08 11:04:00,130.32,130.33,130.28,130.28,388000000.0
2009-10-08 11:05:00,130.28,130.31,130.275,130.3,293900000.0
2009-10-08 11:06:00,130.3,130.305,130.295,130.3,129500000.0
2009-10-08 11:07:00,130.305,130.305,130.3,130.3,194300000.0
2009-10-08 11:08:00,130.3,130.305,130.295,130.305,311000000.0
2009-10-08 11:09:00,130.305,130.365,130.305,130.345,322200000.0
2009-10-08 11:10:00,130.345,130.38,130.345,130.36,560300000.0
2009-10-08 11:11:00,130.355,130.365,130.35,130.365,309100000.0
2009-10-08 11:12:00,130.36,130.36,130.335,130.34,299900000.0
2009-10-08 11:13:00,130.34,130.375,130.335,130.375,132000000.0
2009-10-08 11:14:00,130.375,130.385,130.365,130.38,416599999.0
2009-10-08 11:15:00,130.38,130.405,130.36,130.375,503900000.0
2009-10-08 11:16:00,130.375,130.375,130.345,130.36,475500001.0
2009-10-08 11:17:00,130.36,130.37,130.345,130.35,401000001.0
2009-10-08 11:18:00,130.355,130.37,130.345,130.355,324199998.0
2009-10-08 11:19:00,130.355,130.38,130.355,130.355,539600000.0
2009-10-08 11:20:00,130.355,130.37,130.345,130.345,294100000.0
2009-10-08 11:21:00,130.345,130.35,130.345,130.345,359200000.0
2009-10-08 11:22:00,130.345,130.355,130.345,130.355,132800000.0
2009-10-08 11:23:00,130.365,130.39,130.365,130.39,82600000.0
2009-10-08 11:24:00,130.38,130.385,130.355,130.355,489699999.0
2009-10-08 11:25:00,130.355,130.355,130.345,130.355,499500001.0
2009-10-08 11:26:00,130.345,130.36,130.345,130.355,377799997.0
2009-10-08 11:27:00,130.355,130.39,130.345,130.365,318200000.0
2009-10-08 11:28:00,130.36,130.39,130.345,130.385,689599998.0
2009-10-08 11:29:00,130.385,130.385,130.375,130.375,393600000.0
2009-10-08 11:30:00,130.375,130.395,130.375,130.385,199500000.0
2009-10-08 11:31:00,130.385,130.39,130.375,130.38,327700000.0
2009-10-08 11:32:00,130.375,130.38,130.365,130.375,149400000.0
2009-10-08 11:33:00,130.375,130.395,130.375,130.385,133600000.0
2009-10-08 11:34:00,130.385,130.385,130.37,130.37,83700000.0
2009-10-08 11:35:00,130.37,130.37,130.355,130.36,170800000.0
2009-10-08 11:36:00,130.355,130.39,130.345,130.39,745900000.0
2009-10-08 11:37:00,130.39,130.42,130.38,130.415,338800000.0
2009-10-08 11:38:00,130.415,130.425,130.4,130.405,308500000.0
2009-10-08 11:39:00,130.405,130.425,130.395,130.395,243600000.0
2009-10-08 11:40:00,130.395,130.395,130.355,130.355,338200000.0
2009-10-08 11:41:00,130.355,130.375,130.345,130.37,330500000.0
2009-10-08 11:42:00,130.36,130.375,130.355,130.355,299100000.0
2009-10-08 11:43:00,130.355,130.36,130.345,130.355,322000000.0
2009-10-08 11:44:00,130.355,130.365,130.335,130.335,711500000.0
2009-10-08 11:45:00,130.335,130.355,130.305,130.325,351199999.0
2009-10-08 11:46:00,130.325,130.33,130.315,130.325,176100001.0
2009-10-08 11:47:00,130.325,130.41,130.325,130.395,333399999.0
2009-10-08 11:48:00,130.395,130.395,130.355,130.355,422399999.0
2009-10-08 11:49:00,130.355,130.365,130.355,130.365,195400000.0
2009-10-08 11:50:00,130.36,130.37,130.355,130.37,134700000.0
2009-10-08 11:51:00,130.37,130.37,130.36,130.37,215700000.0
2009-10-08 11:52:00,130.37,130.38,130.36,130.37,150800000.0
2009-10-08 11:53:00,130.37,130.375,130.37,130.375,63200000.0
2009-10-08 11:54:00,130.375,130.375,130.365,130.365,84800000.0
2009-10-08 11:55:00,130.365,130.37,130.35,130.35,380800000.0
2009-10-08 11:56:00,130.35,130.37,130.345,130.37,175700000.0
2009-10-08 11:57:00,130.37,130.37,130.355,130.355,70500000.0
2009-10-08 11:58:00,130.355,130.375,130.345,130.375,328200000.0
2009-10-08 11:59:00,130.375,130.38,130.35,130.35,217199999.0
2009-10-08 12:00:00,130.36,130.375,130.35,130.365,393100000.0
2009-10-08 12:01:00,130.365,130.37,130.355,130.355,387800000.0
2009-10-08 12:02:00,130.355,130.38,130.355,130.375,212200000.0
2009-10-08 12:03:00,130.375,130.385,130.375,130.38,102200000.0
2009-10-08 12:04:00,130.375,130.375,130.35,130.355,195400000.0
2009-10-08 12:05:00,130.355,130.365,130.35,130.36,134000000.0
2009-10-08 12:06:00,130.365,130.38,130.355,130.36,340900000.0
2009-10-08 12:07:00,130.36,130.39,130.355,130.385,339400000.0
2009-10-08 12:08:00,130.385,130.385,130.365,130.375,130600000.0
2009-10-08 12:09:00,130.375,130.375,130.365,130.37,285299998.0
2009-10-08 12:10:00,130.365,130.385,130.365,130.37,242700000.0
2009-10-08 12:11:00,130.365,130.37,130.355,130.37,270400000.0
2009-10-08 12:12:00,130.37,130.37,130.36,130.37,116800000.0
2009-10-08 12:13:00,130.37,130.37,130.365,130.37,72700000.0
2009-10-08 12:14:00,130.37,130.425,130.37,130.405,129600000.0
2009-10-08 12:15:00,130.405,130.415,130.395,130.395,58900000.0
2009-10-08 12:16:00,130.39,130.41,130.39,130.4,190800000.0
2009-10-08 12:17:00,130.4,130.42,130.39,130.42,221200000.0
2009-10-08 12:18:00,130.415,130.43,130.41,130.425,447000000.0
2009-10-08 12:19:00,130.42,130.43,130.41,130.43,363099999.0
2009-10-08 12:20:00,130.43,130.55,130.43,130.535,631699999.0
2009-10-08 12:21:00,130.535,130.55,130.515,130.53,616600000.0
2009-10-08 12:22:00,130.53,130.6,130.53,130.59,443099999.0
2009-10-08 12:23:00,130.59,130.66,130.575,130.61,492000000.0
2009-10-08 12:24:00,130.62,130.665,130.605,130.62,431000000.0
2009-10-08 12:25:00,130.62,130.805,130.62,130.765,514700000.0
2009-10-08 12:26:00,130.77,130.84,130.76,130.84,424999999.0
2009-10-08 12:27:00,130.84,130.85,130.775,130.775,570600001.0
2009-10-08 12:28:00,130.775,130.785,130.725,130.725,502900000.0
2009-10-08 12:29:00,130.73,130.765,130.72,130.75,266600000.0
2009-10-08 12:30:00,130.75,130.755,130.715,130.725,359600000.0
2009-10-08 12:31:00,130.72,130.75,130.72,130.74,340400000.0
2009-10-08 12:32:00,130.75,130.775,130.75,130.76,275900000.0
2009-10-08 12:33:00,130.755,130.765,130.74,130.74,171600000.0
2009-10-08 12:34:00,130.745,130.765,130.645,130.645,776300002.0
2009-10-08 12:35:00,130.645,130.655,130.625,130.655,446600000.0
2009-10-08 12:36:00,130.655,130.655,130.63,130.635,435900000.0
2009-10-08 12:37:00,130.635,130.705,130.635,130.69,582900000.0
2009-10-08 12:38:00,130.68,130.715,130.68,130.69,449700000.0
2009-10-08 12:39:00,130.69,130.69,130.675,130.675,267700000.0
2009-10-08 12:40:00,130.675,130.71,130.675,130.71,485800000.0
2009-10-08 12:41:00,130.71,130.71,130.68,130.705,499400000.0
2009-10-08 12:42:00,130.7,130.705,130.675,130.685,179900000.0
2009-10-08 12:43:00,130.685,130.69,130.65,130.65,207300000.0
2009-10-08 12:44:00,130.65,130.66,130.635,130.64,290000002.0
2009-10-08 12:45:00,130.645,130.675,130.645,130.655,362200000.0
2009-10-08 12:46:00,130.65,130.655,130.635,130.655,256600000.0
2009-10-08 12:47:00,130.655,130.66,130.64,130.65,149300000.0
2009-10-08 12:48:00,130.65,130.65,130.62,130.62,283500000.0
2009-10-08 12:49:00,130.62,130.625,130.605,130.605,389100000.0
2009-10-08 12:50:00,130.605,130.62,130.58,130.585,448300000.0
2009-10-08 12:51:00,130.58,130.585,130.56,130.57,365500000.0
2009-10-08 12:52:00,130.57,130.6,130.56,130.595,486300000.0
2009-10-08 12:53:00,130.595,130.6,130.585,130.595,221399999.0
2009-10-08 12:54:00,130.595,130.605,130.565,130.585,408000000.0
2009-10-08 12:55:00,130.585,130.61,130.565,130.595,290100000.0
2009-10-08 12:56:00,130.585,130.6,130.56,130.565,401400000.0
2009-10-08 12:57:00,130.565,130.575,130.535,130.54,244800000.0
2009-10-08 12:58:00,130.545,130.56,130.535,130.54,352300000.0
2009-10-08 12:59:00,130.535,130.545,130.5,130.545,247800000.0
2009-10-08 13:00:00,130.545,130.565,130.49,130.495,598500000.0
2009-10-08 13:01:00,130.505,130.51,130.435,130.44,1058300006.0
2009-10-08 13:02:00,130.44,130.495,130.44,130.465,706799999.0
2009-10-08 13:03:00,130.465,130.49,130.465,130.48,356200000.0
2009-10-08 13:04:00,130.485,130.5,130.46,130.495,251200000.0
2009-10-08 13:05:00,130.495,130.495,130.46,130.47,449000001.0
2009-10-08 13:06:00,130.47,130.47,130.4,130.43,638799996.0
2009-10-08 13:07:00,130.43,130.445,130.415,130.44,216300000.0
2009-10-08 13:08:00,130.435,130.435,130.415,130.425,151600000.0
2009-10-08 13:09:00,130.425,130.45,130.42,130.45,133000000.0
2009-10-08 13:10:00,130.45,130.455,130.39,130.405,420600000.0
2009-10-08 13:11:00,130.405,130.425,130.38,130.39,376700000.0
2009-10-08 13:12:00,130.39,130.4,130.365,130.375,405700000.0
2009-10-08 13:13:00,130.375,130.375,130.31,130.31,281000000.0
2009-10-08 13:14:00,130.31,130.32,130.295,130.305,492400000.0
2009-10-08 13:15:00,130.305,130.38,130.305,130.375,449099998.0
2009-10-08 13:16:00,130.37,130.375,130.345,130.345,196100000.0
2009-10-08 13:17:00,130.345,130.365,130.34,130.355,117300000.0
2009-10-08 13:18:00,130.355,130.385,130.355,130.38,275000000.0
2009-10-08 13:19:00,130.375,130.39,130.365,130.385,136800000.0
2009-10-08 13:20:00,130.385,130.395,130.385,130.395,146200000.0
2009-10-08 13:21:00,130.395,130.43,130.395,130.425,187700000.0
2009-10-08 13:22:00,130.425,130.43,130.4,130.405,289200000.0
2009-10-08 13:23:00,130.405,130.41,130.395,130.41,181300000.0
2009-10-08 13:24:00,130.41,130.42,130.405,130.41,262000000.0
2009-10-08 13:25:00,130.41,130.41,130.37,130.39,191300000.0
2009-10-08 13:26:00,130.39,130.42,130.39,130.41,81800000.0
2009-10-08 13:27:00,130.41,130.42,130.41,130.415,170000000.0
2009-10-08 13:28:00,130.415,130.425,130.415,130.415,331200000.0
2009-10-08 13:29:00,130.415,130.42,130.41,130.41,221500000.0
2009-10-08 13:30:00,130.41,130.41,130.395,130.405,450600001.0
2009-10-08 13:31:00,130.41,130.41,130.38,130.385,278300000.0
2009-10-08 13:32:00,130.395,130.42,130.39,130.41,279600000.0
2009-10-08 13:33:00,130.405,130.42,130.39,130.39,242200000.0
2009-10-08 13:34:00,130.39,130.405,130.39,130.405,352900000.0
2009-10-08 13:35:00,130.405,130.415,130.39,130.395,219800000.0
2009-10-08 13:36:00,130.395,130.4,130.39,130.395,285599999.0
2009-10-08 13:37:00,130.395,130.405,130.39,130.395,188700000.0
2009-10-08 13:38:00,130.395,130.4,130.38,130.385,108000000.0
2009-10-08 13:39:00,130.385,130.385,130.38,130.385,129000000.0
2009-10-08 13:40:00,130.375,130.385,130.36,130.38,337100000.0
2009-10-08 13:41:00,130.39,130.39,130.375,130.38,336999998.0
2009-10-08 13:42:00,130.38,130.4,130.37,130.395,286099999.0
2009-10-08 13:43:00,130.395,130.405,130.365,130.375,556500002.0
2009-10-08 13:44:00,130.375,130.385,130.355,130.36,192600000.0
2009-10-08 13:45:00,130.355,130.415,130.355,130.39,296900001.0
2009-10-08 13:46:00,130.39,130.415,130.39,130.395,544200001.0
2009-10-08 13:47:00,130.395,130.405,130.395,130.4,210800000.0
2009-10-08 13:48:00,130.4,130.415,130.4,130.41,293799999.0
2009-10-08 13:49:00,130.41,130.42,130.385,130.385,329300002.0
2009-10-08 13:50:00,130.385,130.39,130.365,130.365,306100000.0
2009-10-08 13:51:00,130.365,130.375,130.365,130.365,269400000.0
2009-10-08 13:52:00,130.365,130.395,130.365,130.38,316400001.0
2009-10-08 13:53:00,130.38,130.415,130.38,130.395,304400000.0
2009-10-08 13:54:00,130.395,130.395,130.385,130.395,578400001.0
2009-10-08 13:55:00,130.395,130.41,130.38,130.385,350800000.0
2009-10-08 13:56:00,130.385,130.42,130.385,130.415,370800001.0
2009-10-08 13:57:00,130.415,130.45,130.415,130.43,203600000.0
2009-10-08 13:58:00,130.435,130.44,130.425,130.43,226800000.0
2009-10-08 13:59:00,130.42,130.43,130.41,130.415,141500000.0
2009-10-08 14:00:00,130.415,130.425,130.405,130.405,105300000.0
2009-10-08 14:01:00,130.405,130.415,130.395,130.4,394800000.0
2009-10-08 14:02:00,130.4,130.415,130.395,130.4,178500000.0
2009-10-08 14:03:00,130.4,130.425,130.4,130.425,305200000.0
2009-10-08 14:04:00,130.425,130.44,130.405,130.405,193200000.0
2009-10-08 14:05:00,130.405,130.43,130.4,130.43,498800003.0
2009-10-08 14:06:00,130.43,130.44,130.42,130.44,600400000.0
2009-10-08 14:07:00,130.44,130.445,130.435,130.445,295000000.0
2009-10-08 14:08:00,130.445,130.445,130.435,130.435,159100000.0
2009-10-08 14:09:00,130.435,130.45,130.435,130.45,221100000.0
2009-10-08 14:10:00,130.45,130.45,130.43,130.44,262000001.0
2009-10-08 14:11:00,130.44,130.45,130.43,130.435,253800000.0
2009-10-08 14:12:00,130.435,130.475,130.435,130.47,285600001.0
2009-10-08 14:13:00,130.47,130.475,130.47,130.47,298400000.0
2009-10-08 14:14:00,130.47,130.49,130.455,130.455,332300001.0
2009-10-08 14:15:00,130.455,130.465,130.445,130.445,468000000.0
2009-10-08 14:16:00,130.45,130.485,130.445,130.48,259300000.0
2009-10-08 14:17:00,130.475,130.49,130.455,130.465,198400000.0
2009-10-08 14:18:00,130.46,130.465,130.46,130.465,48800000.0
2009-10-08 14:19:00,130.465,130.465,130.43,130.435,362299999.0
2009-10-08 14:20:00,130.44,130.465,130.44,130.46,430999998.0
2009-10-08 14:21:00,130.46,130.485,130.455,130.455,336000000.0
2009-10-08 14:22:00,130.455,130.465,130.45,130.465,232500000.0
2009-10-08 14:23:00,130.465,130.48,130.445,130.465,272100000.0
2009-10-08 14:24:00,130.465,130.48,130.445,130.48,133599999.0
2009-10-08 14:25:00,130.475,130.505,130.475,130.495,269500002.0
2009-10-08 14:26:00,130.495,130.5,130.48,130.48,186800000.0
2009-10-08 14:27:00,130.48,130.49,130.475,130.48,458100001.0
2009-10-08 14:28:00,130.48,130.5,130.465,130.47,229300000.0
2009-10-08 14:29:00,130.465,130.465,130.35,130.39,407600001.0
2009-10-08 14:30:00,130.365,130.64,130.365,130.625,453500000.0
2009-10-08 14:31:00,130.625,130.625,130.575,130.575,427900000.0
2009-10-08 14:32:00,130.56,130.56,130.465,130.485,690500001.0
2009-10-08 14:33:00,130.485,130.53,130.435,130.495,804700000.0
2009-10-08 14:34:00,130.495,130.51,130.46,130.48,571100000.0
2009-10-08 14:35:00,130.48,130.525,130.47,130.525,490500000.0
2009-10-08 14:36:00,130.525,130.585,130.525,130.56,647400000.0
2009-10-08 14:37:00,130.56,130.61,130.545,130.595,797000000.0
2009-10-08 14:38:00,130.595,130.63,130.545,130.585,709900001.0
2009-10-08 14:39:00,130.585,130.585,130.53,130.54,527700000.0
2009-10-08 14:40:00,130.535,130.55,130.535,130.545,449999999.0
2009-10-08 14:41:00,130.545,130.56,130.54,130.555,314400000.0
2009-10-08 14:42:00,130.555,130.575,130.55,130.57,256400000.0
2009-10-08 14:43:00,130.57,130.58,130.54,130.565,559799999.0
2009-10-08 14:44:00,130.565,130.58,130.545,130.58,538000001.0
2009-10-08 14:45:00,130.58,130.6,130.57,130.575,699200002.0
2009-10-08 14:46:00,130.575,130.585,130.53,130.53,602700002.0
2009-10-08 14:47:00,130.53,130.54,130.515,130.52,432000001.0
2009-10-08 14:48:00,130.52,130.535,130.455,130.53,582100001.0
2009-10-08 14:49:00,130.525,130.54,130.49,130.525,637500000.0
2009-10-08 14:50:00,130.52,130.535,130.495,130.515,642300000.0
2009-10-08 14:51:00,130.51,130.525,130.465,130.465,566600001.0
2009-10-08 14:52:00,130.465,130.51,130.46,130.505,651399999.0
2009-10-08 14:53:00,130.505,130.52,130.485,130.505,947599997.0
2009-10-08 14:54:00,130.505,130.61,130.49,130.575,653000001.0
2009-10-08 14:55:00,130.575,130.655,130.545,130.585,729599998.0
2009-10-08 14:56:00,130.585,130.65,130.585,130.6,591400000.0
2009-10-08 14:57:00,130.6,130.655,130.595,130.615,765400000.0
2009-10-08 14:58:00,130.61,130.62,130.55,130.57,591100000.0
2009-10-08 14:59:00,130.57,130.635,130.565,130.625,562600000.0
2009-10-08 15:00:00,130.625,130.72,130.625,130.69,694800001.0
2009-10-08 15:01:00,130.69,130.69,130.6,130.605,784499999.0
2009-10-08 15:02:00,130.605,130.645,130.6,130.625,652400000.0
2009-10-08 15:03:00,130.625,130.625,130.555,130.625,604100000.0
2009-10-08 15:04:00,130.625,130.65,130.61,130.64,325100000.0
2009-10-08 15:05:00,130.64,130.645,130.565,130.62,428400000.0
2009-10-08 15:06:00,130.625,130.645,130.6,130.63,529400000.0
2009-10-08 15:07:00,130.63,130.665,130.595,130.635,547100000.0
2009-10-08 15:08:00,130.64,130.65,130.6,130.6,371500000.0
2009-10-08 15:09:00,130.6,130.67,130.6,130.67,613699999.0
2009-10-08 15:10:00,130.67,130.67,130.615,130.63,530800000.0
2009-10-08 15:11:00,130.63,130.645,130.585,130.59,732200003.0
2009-10-08 15:12:00,130.595,130.635,130.59,130.615,553900000.0
2009-10-08 15:13:00,130.615,130.635,130.595,130.605,559100001.0
2009-10-08 15:14:00,130.605,130.625,130.57,130.605,636900000.0
2009-10-08 15:15:00,130.605,130.62,130.585,130.605,572600000.0
2009-10-08 15:16:00,130.645,130.705,130.635,130.705,652299999.0
2009-10-08 15:17:00,130.705,130.795,130.675,130.755,807299999.0
2009-10-08 15:18:00,130.765,130.88,130.725,130.73,615300000.0
2009-10-08 15:19:00,130.725,130.77,130.71,130.75,899800003.0
2009-10-08 15:20:00,130.75,130.75,130.685,130.69,700600001.0
2009-10-08 15:21:00,130.69,130.705,130.65,130.665,705899999.0
2009-10-08 15:22:00,130.665,130.675,130.605,130.62,616100000.0
2009-10-08 15:23:00,130.625,130.65,130.62,130.65,562100000.0
2009-10-08 15:24:00,130.65,130.65,130.605,130.615,482099999.0
2009-10-08 15:25:00,130.61,130.695,130.605,130.665,592800001.0
2009-10-08 15:26:00,130.665,130.675,130.635,130.65,374300000.0
2009-10-08 15:27:00,130.65,130.65,130.585,130.61,601700000.0
2009-10-08 15:28:00,130.605,130.63,130.56,130.595,658200001.0
2009-10-08 15:29:00,130.605,130.605,130.52,130.55,555700001.0
2009-10-08 15:30:00,130.55,130.57,130.53,130.555,641300000.0
2009-10-08 15:31:00,130.555,130.565,130.53,130.55,618599999.0
2009-10-08 15:32:00,130.545,130.56,130.51,130.51,438700000.0
2009-10-08 15:33:00,130.51,130.51,130.465,130.48,539000000.0
2009-10-08 15:34:00,130.48,130.5,130.445,130.475,714700001.0
2009-10-08 15:35:00,130.475,130.525,130.45,130.455,596400000.0
2009-10-08 15:36:00,130.46,130.505,130.46,130.5,395000000.0
2009-10-08 15:37:00,130.5,130.51,130.445,130.485,510700000.0
2009-10-08 15:38:00,130.48,130.48,130.4,130.41,405100000.0
2009-10-08 15:39:00,130.41,130.425,130.4,130.41,712100000.0
2009-10-08 15:40:00,130.41,130.425,130.37,130.37,529200001.0
2009-10-08 15:41:00,130.37,130.385,130.355,130.37,492700001.0
2009-10-08 15:42:00,130.37,130.405,130.365,130.405,690300002.0
2009-10-08 15:43:00,130.4,130.445,130.39,130.445,586399998.0
2009-10-08 15:44:00,130.45,130.485,130.4,130.43,546700001.0
2009-10-08 15:45:00,130.43,130.48,130.42,130.46,690100000.0
2009-10-08 15:46:00,130.465,130.475,130.43,130.44,594400000.0
2009-10-08 15:47:00,130.44,130.49,130.435,130.465,596399999.0
2009-10-08 15:48:00,130.47,130.515,130.46,130.47,597600000.0
2009-10-08 15:49:00,130.47,130.495,130.455,130.475,424800000.0
2009-10-08 15:50:00,130.465,130.47,130.425,130.465,463900001.0
2009-10-08 15:51:00,130.465,130.5,130.455,130.485,422700000.0
2009-10-08 15:52:00,130.485,130.5,130.43,130.44,477100000.0
2009-10-08 15:53:00,130.44,130.465,130.43,130.435,506400000.0
2009-10-08 15:54:00,130.435,130.465,130.425,130.435,787500002.0
2009-10-08 15:55:00,130.435,130.455,130.415,130.445,447500000.0
2009-10-08 15:56:00,130.445,130.465,130.435,130.46,567300001.0
2009-10-08 15:57:00,130.46,130.475,130.445,130.46,555399999.0
2009-10-08 15:58:00,130.46,130.49,130.46,130.47,357500001.0
2009-10-08 15:59:00,130.47,130.51,130.45,130.45,674500001.0
2009-10-08 16:00:00,130.44,130.45,130.39,130.435,626200000.0
2009-10-08 16:01:00,130.44,130.465,130.415,130.445,556800000.0
2009-10-08 16:02:00,130.44,130.45,130.425,130.425,529099999.0
2009-10-08 16:03:00,130.425,130.455,130.405,130.435,755699999.0
2009-10-08 16:04:00,130.435,130.5,130.425,130.5,568500000.0
2009-10-08 16:05:00,130.49,130.535,130.47,130.485,713899999.0
2009-10-08 16:06:00,130.485,130.495,130.445,130.465,786300000.0
2009-10-08 16:07:00,130.465,130.5,130.45,130.455,530700001.0
2009-10-08 16:08:00,130.455,130.5,130.455,130.495,637900000.0
2009-10-08 16:09:00,130.495,130.54,130.475,130.495,726200002.0
2009-10-08 16:10:00,130.505,130.505,130.43,130.43,545599999.0
2009-10-08 16:11:00,130.44,130.485,130.425,130.47,756800000.0
2009-10-08 16:12:00,130.465,130.49,130.45,130.46,615800002.0
2009-10-08 16:13:00,130.46,130.49,130.455,130.485,454099999.0
2009-10-08 16:14:00,130.485,130.505,130.465,130.495,478800000.0
2009-10-08 16:15:00,130.49,130.57,130.49,130.52,424300000.0
2009-10-08 16:16:00,130.52,130.525,130.505,130.51,296300000.0
2009-10-08 16:17:00,130.51,130.52,130.465,130.465,405699999.0
2009-10-08 16:18:00,130.465,130.505,130.46,130.495,469300000.0
2009-10-08 16:19:00,130.495,130.505,130.48,130.5,472400000.0
2009-10-08 16:20:00,130.495,130.495,130.48,130.485,345399999.0
2009-10-08 16:21:00,130.485,130.53,130.48,130.51,822800001.0
2009-10-08 16:22:00,130.51,130.54,130.5,130.53,561100000.0
2009-10-08 16:23:00,130.535,130.535,130.505,130.525,469600000.0
2009-10-08 16:24:00,130.535,130.565,130.515,130.565,519100000.0
2009-10-08 16:25:00,130.565,130.57,130.525,130.535,470300000.0
2009-10-08 16:26:00,130.535,130.56,130.525,130.555,798100000.0
2009-10-08 16:27:00,130.56,130.58,130.545,130.555,676200001.0
2009-10-08 16:28:00,130.555,130.57,130.55,130.555,609499999.0
2009-10-08 16:29:00,130.56,130.575,130.54,130.54,705699998.0
2009-10-08 16:30:00,130.535,130.545,130.515,130.53,529200000.0
2009-10-08 16:31:00,130.53,130.585,130.525,130.54,489900000.0
2009-10-08 16:32:00,130.54,130.56,130.525,130.535,569100000.0
2009-10-08 16:33:00,130.54,130.54,130.49,130.49,315900000.0
2009-10-08 16:34:00,130.485,130.5,130.44,130.485,343800000.0
2009-10-08 16:35:00,130.485,130.51,130.475,130.51,145100000.0
2009-10-08 16:36:00,130.51,130.53,130.48,130.52,628199997.0
2009-10-08 16:37:00,130.52,130.52,130.46,130.495,401000000.0
2009-10-08 16:38:00,130.505,130.51,130.475,130.475,249700001.0
2009-10-08 16:39:00,130.475,130.48,130.46,130.475,262900000.0
2009-10-08 16:40:00,130.475,130.48,130.46,130.46,215200000.0
2009-10-08 16:41:00,130.46,130.47,130.46,130.465,343700000.0
2009-10-08 16:42:00,130.465,130.48,130.46,130.465,601100000.0
2009-10-08 16:43:00,130.46,130.465,130.45,130.46,382400000.0
2009-10-08 16:44:00,130.46,130.465,130.415,130.425,504900000.0
2009-10-08 16:45:00,130.425,130.445,130.42,130.425,542100000.0
2009-10-08 16:46:00,130.435,130.485,130.435,130.47,443649999.0
2009-10-08 16:47:00,130.47,130.495,130.47,130.48,153400000.0
2009-10-08 16:48:00,130.48,130.48,130.45,130.45,318000000.0
2009-10-08 16:49:00,130.45,130.465,130.445,130.455,299899999.0
2009-10-08 16:50:00,130.45,130.48,130.45,130.465,216500000.0
2009-10-08 16:51:00,130.46,130.47,130.455,130.465,270499999.0
2009-10-08 16:52:00,130.465,130.475,130.455,130.46,164600000.0
2009-10-08 16:53:00,130.46,130.465,130.44,130.455,446500000.0
2009-10-08 16:54:00,130.455,130.47,130.445,130.47,210100000.0
2009-10-08 16:55:00,130.465,130.52,130.465,130.52,386000000.0
2009-10-08 16:56:00,130.52,130.525,130.485,130.49,297500000.0
2009-10-08 16:57:00,130.49,130.495,130.48,130.485,371600000.0
2009-10-08 16:58:00,130.485,130.505,130.475,130.505,351400000.0
2009-10-08 16:59:00,130.505,130.51,130.485,130.495,529200000.0
2009-10-08 17:00:00,130.495,130.505,130.485,130.5,408700000.0
2009-10-08 17:01:00,130.495,130.535,130.485,130.5,289900000.0
2009-10-08 17:02:00,130.5,130.535,130.5,130.52,524500000.0
2009-10-08 17:03:00,130.515,130.53,130.505,130.505,500300000.0
2009-10-08 17:04:00,130.505,130.525,130.495,130.505,514900000.0
2009-10-08 17:05:00,130.505,130.535,130.505,130.525,420900000.0
2009-10-08 17:06:00,130.525,130.54,130.515,130.53,286000000.0
2009-10-08 17:07:00,130.525,130.58,130.525,130.565,629600000.0
2009-10-08 17:08:00,130.565,130.6,130.565,130.595,469100001.0
2009-10-08 17:09:00,130.595,130.6,130.58,130.585,490800000.0
2009-10-08 17:10:00,130.59,130.6,130.56,130.565,613899999.0
2009-10-08 17:11:00,130.575,130.575,130.505,130.51,396500000.0
2009-10-08 17:12:00,130.51,130.55,130.485,130.55,331000000.0
2009-10-08 17:13:00,130.54,130.585,130.54,130.575,389100000.0
2009-10-08 17:14:00,130.575,130.59,130.55,130.55,435500000.0
2009-10-08 17:15:00,130.55,130.625,130.55,130.615,605500000.0
2009-10-08 17:16:00,130.61,130.67,130.61,130.67,538099999.0
2009-10-08 17:17:00,130.68,130.725,130.665,130.715,491300000.0
2009-10-08 17:18:00,130.715,130.73,130.705,130.715,543199999.0
2009-10-08 17:19:00,130.715,130.755,130.675,130.72,791600000.0
2009-10-08 17:20:00,130.725,130.735,130.7,130.725,276700000.0
2009-10-08 17:21:00,130.705,130.755,130.705,130.735,370300000.0
2009-10-08 17:22:00,130.735,130.735,130.705,130.73,331900000.0
2009-10-08 17:23:00,130.73,130.755,130.705,130.745,449599999.0
2009-10-08 17:24:00,130.745,130.755,130.715,130.735,401300001.0
2009-10-08 17:25:00,130.74,130.74,130.71,130.73,559300001.0
2009-10-08 17:26:00,130.73,130.755,130.705,130.72,622300000.0
2009-10-08 17:27:00,130.72,130.725,130.69,130.69,531199999.0
2009-10-08 17:28:00,130.695,130.72,130.67,130.7,614800001.0
2009-10-08 17:29:00,130.7,130.71,130.675,130.685,508399999.0
2009-10-08 17:30:00,130.685,130.695,130.675,130.675,553900000.0
2009-10-08 17:31:00,130.68,130.725,130.68,130.725,534800000.0
2009-10-08 17:32:00,130.725,130.735,130.705,130.735,436500001.0
2009-10-08 17:33:00,130.735,130.745,130.725,130.74,332800000.0
2009-10-08 17:34:00,130.74,130.755,130.705,130.705,435500000.0
2009-10-08 17:35:00,130.705,130.735,130.69,130.69,458800000.0
2009-10-08 17:36:00,130.69,130.705,130.665,130.675,447300000.0
2009-10-08 17:37:00,130.675,130.69,130.67,130.68,524600000.0
2009-10-08 17:38:00,130.675,130.69,130.675,130.68,423600000.0
2009-10-08 17:39:00,130.68,130.725,130.675,130.71,332900000.0
2009-10-08 17:40:00,130.71,130.775,130.71,130.775,340700000.0
2009-10-08 17:41:00,130.77,130.785,130.765,130.78,316400000.0
2009-10-08 17:42:00,130.78,130.785,130.77,130.78,278900000.0
2009-10-08 17:43:00,130.785,130.79,130.765,130.78,312200001.0
2009-10-08 17:44:00,130.775,130.785,130.775,130.785,316100000.0
2009-10-08 17:45:00,130.785,130.815,130.785,130.795,204300000.0
2009-10-08 17:46:00,130.795,130.825,130.785,130.8,421299998.0
2009-10-08 17:47:00,130.805,130.83,130.765,130.815,493100001.0
2009-10-08 17:48:00,130.815,130.85,130.81,130.845,739899999.0
2009-10-08 17:49:00,130.84,130.84,130.79,130.795,382300001.0
2009-10-08 17:50:00,130.79,130.805,130.775,130.79,409100000.0
2009-10-08 17:51:00,130.79,130.79,130.765,130.77,365300000.0
2009-10-08 17:52:00,130.77,130.805,130.77,130.775,402299999.0
2009-10-08 17:53:00,130.775,130.8,130.76,130.76,311100000.0
2009-10-08 17:54:00,130.76,130.765,130.675,130.68,369100002.0
2009-10-08 17:55:00,130.68,130.685,130.63,130.635,362000000.0
2009-10-08 17:56:00,130.635,130.665,130.635,130.66,360700000.0
2009-10-08 17:57:00,130.66,130.665,130.65,130.655,103300000.0
2009-10-08 17:58:00,130.655,130.695,130.655,130.695,142600000.0
2009-10-08 17:59:00,130.695,130.705,130.675,130.675,210600000.0
2009-10-08 18:00:00,130.675,130.695,130.67,130.675,247000000.0
2009-10-08 18:01:00,130.675,130.675,130.655,130.655,180500000.0
2009-10-08 18:02:00,130.655,130.655,130.635,130.64,226600000.0
2009-10-08 18:03:00,130.645,130.645,130.625,130.63,117000000.0
2009-10-08 18:04:00,130.63,130.635,130.605,130.62,273600000.0
2009-10-08 18:05:00,130.62,130.645,130.615,130.62,189900000.0
2009-10-08 18:06:00,130.615,130.645,130.61,130.625,194000000.0
2009-10-08 18:07:00,130.615,130.625,130.615,130.625,99100000.0
2009-10-08 18:08:00,130.625,130.625,130.59,130.595,172600000.0
2009-10-08 18:09:00,130.595,130.625,130.59,130.615,185200000.0
2009-10-08 18:10:00,130.61,130.625,130.595,130.615,264900000.0
2009-10-08 18:11:00,130.615,130.64,130.615,130.625,225700000.0
2009-10-08 18:12:00,130.625,130.625,130.605,130.605,121300000.0
2009-10-08 18:13:00,130.61,130.625,130.595,130.605,100400000.0
2009-10-08 18:14:00,130.605,130.63,130.605,130.625,247300000.0
2009-10-08 18:15:00,130.63,130.63,130.585,130.59,189600000.0
2009-10-08 18:16:00,130.595,130.595,130.54,130.56,331000000.0
2009-10-08 18:17:00,130.56,130.565,130.55,130.555,102800000.0
2009-10-08 18:18:00,130.555,130.58,130.54,130.58,159800000.0
2009-10-08 18:19:00,130.575,130.58,130.565,130.575,235000001.0
2009-10-08 18:20:00,130.575,130.575,130.54,130.54,83100000.0
2009-10-08 18:21:00,130.54,130.57,130.54,130.565,77100000.0
2009-10-08 18:22:00,130.565,130.57,130.555,130.565,109800000.0
2009-10-08 18:23:00,130.56,130.65,130.56,130.65,194500000.0
2009-10-08 18:24:00,130.66,130.675,130.635,130.665,206700000.0
2009-10-08 18:25:00,130.67,130.73,130.655,130.71,439800000.0
2009-10-08 18:26:00,130.705,130.705,130.675,130.695,497600000.0
2009-10-08 18:27:00,130.695,130.73,130.69,130.73,552300001.0
2009-10-08 18:28:00,130.73,130.76,130.715,130.72,511700000.0
2009-10-08 18:29:00,130.715,130.715,130.68,130.69,365300000.0
2009-10-08 18:30:00,130.685,130.7,130.685,130.695,173700000.0
2009-10-08 18:31:00,130.695,130.725,130.645,130.665,382200000.0
2009-10-08 18:32:00,130.665,130.69,130.645,130.675,486300000.0
2009-10-08 18:33:00,130.68,130.685,130.645,130.655,385000000.0
2009-10-08 18:34:00,130.655,130.715,130.645,130.69,425500000.0
2009-10-08 18:35:00,130.69,130.745,130.675,130.705,497899999.0
2009-10-08 18:36:00,130.705,130.76,130.705,130.73,336700000.0
2009-10-08 18:37:00,130.73,130.74,130.71,130.72,457300000.0
2009-10-08 18:38:00,130.72,130.73,130.715,130.715,354500000.0
2009-10-08 18:39:00,130.715,130.755,130.71,130.745,354500000.0
2009-10-08 18:40:00,130.745,130.745,130.72,130.725,429100000.0
2009-10-08 18:41:00,130.73,130.78,130.73,130.77,388500000.0
2009-10-08 18:42:00,130.77,130.775,130.725,130.74,420600000.0
2009-10-08 18:43:00,130.74,130.77,130.74,130.755,327000000.0
2009-10-08 18:44:00,130.755,130.77,130.745,130.755,475400000.0
2009-10-08 18:45:00,130.755,130.77,130.735,130.77,386600000.0
2009-10-08 18:46:00,130.77,130.775,130.745,130.765,296000000.0
2009-10-08 18:47:00,130.765,130.765,130.755,130.765,110300000.0
2009-10-08 18:48:00,130.765,130.775,130.755,130.765,274800000.0
2009-10-08 18:49:00,130.765,130.785,130.755,130.755,295100000.0
2009-10-08 18:50:00,130.755,130.77,130.755,130.765,440500000.0
2009-10-08 18:51:00,130.765,130.775,130.755,130.775,340400000.0
2009-10-08 18:52:00,130.775,130.79,130.77,130.77,182400000.0
2009-10-08 18:53:00,130.78,130.79,130.77,130.775,358600000.0
2009-10-08 18:54:00,130.775,130.79,130.77,130.79,298300000.0
2009-10-08 18:55:00,130.79,130.79,130.77,130.775,224400000.0
2009-10-08 18:56:00,130.775,130.79,130.765,130.78,264900000.0
2009-10-08 18:57:00,130.78,130.785,130.745,130.755,304400000.0
2009-10-08 18:58:00,130.755,130.755,130.745,130.755,604600000.0
2009-10-08 18:59:00,130.755,130.78,130.745,130.765,575900000.0
2009-10-08 19:00:00,130.765,130.775,130.74,130.745,393600000.0
2009-10-08 19:01:00,130.745,130.91,130.745,130.91,570599999.0
2009-10-08 19:02:00,130.905,130.91,130.815,130.845,600400000.0
2009-10-08 19:03:00,130.845,130.86,130.785,130.86,425000000.0
2009-10-08 19:04:00,130.86,130.885,130.855,130.875,496400000.0
2009-10-08 19:05:00,130.875,130.885,130.855,130.875,435200000.0
2009-10-08 19:06:00,130.87,130.885,130.835,130.835,462300000.0
2009-10-08 19:07:00,130.835,130.885,130.825,130.835,521800000.0
2009-10-08 19:08:00,130.835,130.84,130.8,130.835,560300000.0
2009-10-08 19:09:00,130.835,130.84,130.815,130.835,267000000.0
2009-10-08 19:10:00,130.83,130.865,130.805,130.86,344700000.0
2009-10-08 19:11:00,130.86,130.875,130.795,130.795,338300000.0
2009-10-08 19:12:00,130.795,130.815,130.795,130.81,455800000.0
2009-10-08 19:13:00,130.825,130.85,130.815,130.85,294700000.0
2009-10-08 19:14:00,130.85,130.91,130.825,130.895,605399999.0
2009-10-08 19:15:00,130.895,130.92,130.895,130.905,363900000.0
2009-10-08 19:16:00,130.905,130.905,130.88,130.88,269900000.0
2009-10-08 19:17:00,130.875,130.875,130.85,130.875,270700000.0
2009-10-08 19:18:00,130.875,130.9,130.875,130.89,217400000.0
2009-10-08 19:19:00,130.885,130.9,130.875,130.875,483100000.0
2009-10-08 19:20:00,130.875,130.895,130.86,130.875,378500001.0
2009-10-08 19:21:00,130.875,130.885,130.875,130.875,60100000.0
2009-10-08 19:22:00,130.875,130.905,130.84,130.89,443600000.0
2009-10-08 19:23:00,130.89,130.895,130.88,130.89,248400000.0
2009-10-08 19:24:00,130.89,130.93,130.87,130.915,325399998.0
2009-10-08 19:25:00,130.91,130.91,130.86,130.865,457000000.0
2009-10-08 19:26:00,130.88,130.885,130.87,130.88,178800000.0
2009-10-08 19:27:00,130.87,130.9,130.86,130.9,239200000.0
2009-10-08 19:28:00,130.91,130.91,130.885,130.905,128000000.0
2009-10-08 19:29:00,130.905,130.91,130.865,130.865,132700000.0
2009-10-08 19:30:00,130.87,130.91,130.87,130.905,156600000.0
2009-10-08 19:31:00,130.91,130.94,130.89,130.89,595300000.0
2009-10-08 19:32:00,130.89,130.905,130.855,130.9,335600000.0
2009-10-08 19:33:00,130.895,130.925,130.885,130.915,465900001.0
2009-10-08 19:34:00,130.915,130.915,130.89,130.895,391500000.0
2009-10-08 19:35:00,130.895,130.91,130.885,130.905,247100000.0
2009-10-08 19:36:00,130.905,130.93,130.89,130.895,180100000.0
2009-10-08 19:37:00,130.895,130.93,130.89,130.91,525100000.0
2009-10-08 19:38:00,130.91,130.92,130.885,130.9,427200000.0
2009-10-08 19:39:00,130.9,130.9,130.83,130.83,363900000.0
2009-10-08 19:40:00,130.83,130.89,130.83,130.855,494900000.0
2009-10-08 19:41:00,130.855,130.855,130.82,130.82,219200000.0
2009-10-08 19:42:00,130.835,130.84,130.825,130.83,135900000.0
2009-10-08 19:43:00,130.835,130.835,130.8,130.825,386000000.0
2009-10-08 19:44:00,130.825,130.87,130.815,130.855,382700000.0
2009-10-08 19:45:00,130.855,130.885,130.82,130.83,346300000.0
2009-10-08 19:46:00,130.83,130.865,130.83,130.855,305400000.0
2009-10-08 19:47:00,130.855,130.865,130.85,130.855,389900000.0
2009-10-08 19:48:00,130.855,130.89,130.855,130.855,127400000.0
2009-10-08 19:49:00,130.855,130.865,130.835,130.845,226500000.0
2009-10-08 19:50:00,130.845,130.855,130.83,130.84,238200000.0
2009-10-08 19:51:00,130.84,130.84,130.82,130.835,305899999.0
2009-10-08 19:52:00,130.835,130.88,130.835,130.875,288100000.0
2009-10-08 19:53:00,130.875,130.885,130.865,130.865,242300000.0
2009-10-08 19:54:00,130.865,130.865,130.815,130.825,108200000.0
2009-10-08 19:55:00,130.825,130.855,130.815,130.845,207600000.0
2009-10-08 19:56:00,130.845,130.845,130.825,130.83,325000000.0
2009-10-08 19:57:00,130.83,130.865,130.825,130.855,186000000.0
2009-10-08 19:58:00,130.855,130.865,130.85,130.855,145100000.0
2009-10-08 19:59:00,130.85,130.855,130.82,130.82,166400000.0
2009-10-08 20:00:00,130.82,130.85,130.82,130.84,93000000.0
2009-10-08 20:01:00,130.835,130.835,130.82,130.825,194000000.0
2009-10-08 20:02:00,130.825,130.83,130.82,130.82,92000000.0
2009-10-08 20:03:00,130.835,130.84,130.82,130.83,348900000.0
2009-10-08 20:04:00,130.83,130.865,130.815,130.855,291800000.0
2009-10-08 20:05:00,130.855,130.865,130.835,130.865,392100000.0
2009-10-08 20:06:00,130.865,130.87,130.845,130.865,391500000.0
2009-10-08 20:07:00,130.865,130.88,130.855,130.865,296000001.0
2009-10-08 20:08:00,130.865,130.89,130.84,130.845,329300000.0
2009-10-08 20:09:00,130.845,130.87,130.805,130.81,364000000.0
2009-10-08 20:10:00,130.82,130.845,130.795,130.835,327900000.0
2009-10-08 20:11:00,130.835,130.86,130.825,130.83,342500000.0
2009-10-08 20:12:00,130.83,130.845,130.795,130.825,195799999.0
2009-10-08 20:13:00,130.825,130.835,130.8,130.8,301400000.0
2009-10-08 20:14:00,130.81,130.835,130.81,130.82,273100000.0
2009-10-08 20:15:00,130.825,130.855,130.815,130.845,273599999.0
2009-10-08 20:16:00,130.845,130.865,130.835,130.855,404899999.0
2009-10-08 20:17:00,130.85,130.885,130.84,130.845,383900000.0
2009-10-08 20:18:00,130.85,130.875,130.835,130.845,534000000.0
2009-10-08 20:19:00,130.85,130.85,130.825,130.845,349400000.0
2009-10-08 20:20:00,130.845,130.85,130.835,130.845,309200000.0
2009-10-08 20:21:00,130.845,130.85,130.805,130.805,447200000.0
2009-10-08 20:22:00,130.805,130.81,130.8,130.805,202900000.0
2009-10-08 20:23:00,130.805,130.84,130.8,130.835,223300000.0
2009-10-08 20:24:00,130.835,130.835,130.815,130.815,129500000.0
2009-10-08 20:25:00,130.815,130.815,130.77,130.795,297300000.0
2009-10-08 20:26:00,130.795,130.825,130.795,130.815,91300000.0
2009-10-08 20:27:00,130.82,130.835,130.795,130.825,272900000.0
2009-10-08 20:28:00,130.825,130.83,130.795,130.82,287600000.0
2009-10-08 20:29:00,130.82,130.825,130.78,130.785,419000000.0
2009-10-08 20:30:00,130.785,130.795,130.755,130.78,418100000.0
2009-10-08 20:31:00,130.775,130.79,130.765,130.775,161200000.0
2009-10-08 20:32:00,130.775,130.815,130.765,130.775,208600000.0
2009-10-08 20:33:00,130.775,130.805,130.775,130.795,432000000.0
2009-10-08 20:34:00,130.8,130.8,130.765,130.765,249000000.0
2009-10-08 20:35:00,130.765,130.775,130.72,130.735,465600000.0
2009-10-08 20:36:00,130.73,130.765,130.715,130.715,431900000.0
2009-10-08 20:37:00,130.715,130.735,130.705,130.735,316100000.0
2009-10-08 20:38:00,130.735,130.74,130.725,130.73,71900000.0
2009-10-08 20:39:00,130.725,130.735,130.695,130.725,134400000.0
2009-10-08 20:40:00,130.725,130.755,130.725,130.74,94400000.0
2009-10-08 20:41:00,130.74,130.74,130.735,130.735,56400000.0
2009-10-08 20:42:00,130.735,130.745,130.73,130.735,117600000.0
2009-10-08 20:43:00,130.74,130.765,130.74,130.755,82600000.0
2009-10-08 20:44:00,130.745,130.755,130.745,130.755,40100000.0
2009-10-08 20:45:00,130.755,130.795,130.755,130.775,258400000.0
2009-10-08 20:46:00,130.775,130.775,130.725,130.75,195600000.0
2009-10-08 20:47:00,130.75,130.76,130.75,130.76,59200000.0
2009-10-08 20:48:00,130.765,130.78,130.755,130.76,103100000.0
2009-10-08 20:49:00,130.755,130.765,130.745,130.755,106300000.0
2009-10-08 20:50:00,130.755,130.76,130.75,130.76,222300000.0
2009-10-08 20:51:00,130.76,130.76,130.745,130.755,107600000.0
2009-10-08 20:52:00,130.75,130.785,130.75,130.765,269100000.0
2009-10-08 20:53:00,130.765,130.785,130.765,130.77,290100000.0
2009-10-08 20:54:00,130.77,130.815,130.77,130.8,264700000.0
2009-10-08 20:55:00,130.8,130.8,130.765,130.78,194000000.0
2009-10-08 20:56:00,130.78,130.835,130.78,130.83,144700000.0
2009-10-08 20:57:00,130.83,130.83,130.79,130.795,107700000.0
2009-10-08 20:58:00,130.795,130.795,130.785,130.795,225900000.0
2009-10-08 20:59:00,130.795,130.805,130.79,130.79,304500000.0
2009-10-08 21:00:00,130.79,130.8,130.75,130.77,224500000.0
2009-10-08 21:01:00,130.77,130.815,130.765,130.815,295900000.0
2009-10-08 21:02:00,130.815,130.825,130.8,130.81,126800000.0
2009-10-08 21:03:00,130.81,130.83,130.805,130.82,86699999.0
2009-10-08 21:04:00,130.82,130.82,130.81,130.81,45000000.0
2009-10-08 21:05:00,130.81,130.81,130.795,130.805,56800000.0
2009-10-08 21:06:00,130.81,130.82,130.805,130.82,56800000.0
2009-10-08 21:07:00,130.815,130.825,130.8,130.805,166900000.0
2009-10-08 21:08:00,130.805,130.815,130.795,130.815,84600000.0
2009-10-08 21:09:00,130.81,130.82,130.79,130.805,194100000.0
2009-10-08 21:10:00,130.81,130.82,130.79,130.79,165900000.0
2009-10-08 21:11:00,130.79,130.79,130.785,130.79,75200000.0
2009-10-08 21:12:00,130.79,130.82,130.79,130.8,114000000.0
2009-10-08 21:13:00,130.8,130.8,130.78,130.78,231700000.0
2009-10-08 21:14:00,130.78,130.78,130.74,130.76,311900000.0
2009-10-08 21:15:00,130.77,130.795,130.765,130.77,255000000.0
2009-10-08 21:16:00,130.77,130.785,130.77,130.775,230100000.0
2009-10-08 21:17:00,130.775,130.785,130.775,130.775,157900000.0
2009-10-08 21:18:00,130.775,130.78,130.755,130.78,96900000.0
2009-10-08 21:19:00,130.775,130.805,130.775,130.795,130200000.0
2009-10-08 21:20:00,130.795,130.83,130.795,130.825,229500000.0
2009-10-08 21:21:00,130.825,130.825,130.805,130.815,125600000.0
2009-10-08 21:22:00,130.81,130.82,130.81,130.82,17600000.0
2009-10-08 21:23:00,130.825,130.845,130.825,130.84,156600000.0
2009-10-08 21:24:00,130.84,130.85,130.84,130.845,117700000.0
2009-10-08 21:25:00,130.84,130.84,130.805,130.805,119200000.0
2009-10-08 21:26:00,130.805,130.81,130.8,130.805,53200000.0
2009-10-08 21:27:00,130.805,130.81,130.725,130.725,243700001.0
2009-10-08 21:28:00,130.725,130.76,130.725,130.745,226700001.0
2009-10-08 21:29:00,130.745,130.75,130.73,130.73,102600000.0
2009-10-08 21:30:00,130.73,130.735,130.71,130.73,119600000.0
2009-10-08 21:31:00,130.73,130.735,130.715,130.735,50800000.0
2009-10-08 21:32:00,130.735,130.765,130.735,130.76,206300000.0
2009-10-08 21:33:00,130.76,130.805,130.755,130.805,248400000.0
2009-10-08 21:34:00,130.81,130.83,130.805,130.82,437400000.0
2009-10-08 21:35:00,130.82,130.82,130.795,130.8,131700000.0
2009-10-08 21:36:00,130.795,130.795,130.77,130.77,384000000.0
2009-10-08 21:37:00,130.77,130.775,130.755,130.77,279800000.0
2009-10-08 21:38:00,130.77,130.775,130.765,130.77,171700000.0
2009-10-08 21:39:00,130.77,130.77,130.765,130.765,165100000.0
2009-10-08 21:40:00,130.765,130.77,130.765,130.765,74300000.0
2009-10-08 21:41:00,130.765,130.77,130.765,130.77,66000000.0
2009-10-08 21:42:00,130.77,130.77,130.75,130.755,89700000.0
2009-10-08 21:43:00,130.755,130.76,130.755,130.76,122600000.0
2009-10-08 21:44:00,130.76,130.76,130.74,130.74,31800000.0
2009-10-08 21:45:00,130.74,130.74,130.705,130.72,162400000.0
2009-10-08 21:46:00,130.72,130.76,130.72,130.735,217400000.0
2009-10-08 21:47:00,130.73,130.745,130.72,130.745,303800000.0
2009-10-08 21:48:00,130.745,130.76,130.735,130.755,202200000.0
2009-10-08 21:49:00,130.755,130.765,130.745,130.76,250400000.0
2009-10-08 21:50:00,130.765,130.77,130.76,130.76,211300000.0
2009-10-08 21:51:00,130.76,130.76,130.745,130.76,172400000.0
2009-10-08 21:52:00,130.76,130.765,130.755,130.765,148600000.0
2009-10-08 21:53:00,130.765,130.765,130.755,130.755,255000000.0
2009-10-08 21:54:00,130.755,130.77,130.745,130.765,284100000.0
2009-10-08 21:55:00,130.755,130.765,130.75,130.75,290200000.0
2009-10-08 21:56:00,130.75,130.765,130.74,130.75,370200001.0
2009-10-08 21:57:00,130.75,130.75,130.735,130.745,178300000.0
2009-10-08 21:58:00,130.745,130.77,130.74,130.75,244200000.0
2009-10-08 21:59:00,130.745,130.77,130.745,130.76,84300000.0
2009-10-08 22:00:00,130.76,130.77,130.75,130.77,145900000.0
2009-10-08 22:01:00,130.77,130.77,130.745,130.76,164500000.0
2009-10-08 22:02:00,130.745,130.755,130.725,130.755,131900000.0
2009-10-08 22:03:00,130.755,130.755,130.74,130.74,40300000.0
2009-10-08 22:04:00,130.74,130.75,130.74,130.74,80300000.0
2009-10-08 22:05:00,130.745,130.745,130.745,130.745,4000000.0
2009-10-08 22:06:00,130.745,130.75,130.725,130.73,149200000.0
2009-10-08 22:07:00,130.725,130.735,130.725,130.73,103500000.0
2009-10-08 22:08:00,130.73,130.735,130.73,130.735,53800000.0
2009-10-08 22:09:00,130.735,130.74,130.735,130.735,22000000.0
2009-10-08 22:10:00,130.735,130.74,130.735,130.74,21000000.0
2009-10-08 22:11:00,130.74,130.745,130.73,130.73,25000000.0
2009-10-08 22:12:00,130.73,130.73,130.73,130.73,27200000.0
2009-10-08 22:13:00,130.73,130.73,130.73,130.73,26400000.0
2009-10-08 22:14:00,130.73,130.73,130.73,130.73,152000000.0
2009-10-08 22:15:00,130.73,130.73,130.72,130.72,56000000.0
2009-10-08 22:16:00,130.72,130.73,130.72,130.73,65600000.0
2009-10-08 22:17:00,130.73,130.73,130.715,130.715,91600000.0
2009-10-08 22:18:00,130.715,130.72,130.71,130.715,265500000.0
2009-10-08 22:19:00,130.73,130.74,130.72,130.73,133300000.0
2009-10-08 22:20:00,130.73,130.745,130.725,130.745,135600000.0
2009-10-08 22:21:00,130.75,130.75,130.735,130.735,88700000.0
2009-10-08 22:22:00,130.735,130.74,130.735,130.74,87400000.0
2009-10-08 22:23:00,130.745,130.76,130.745,130.755,74100000.0
2009-10-08 22:24:00,130.755,130.755,130.755,130.755,10900000.0
2009-10-08 22:25:00,130.745,130.745,130.745,130.745,5200000.0
2009-10-08 22:26:00,130.746,130.749,130.744,130.745,38100000.0
2009-10-08 22:27:00,130.745,130.75,130.725,130.725,38100000.0
2009-10-08 22:28:00,130.725,130.74,130.725,130.735,53600000.0
2009-10-08 22:29:00,130.735,130.74,130.73,130.74,31800000.0
2009-10-08 22:30:00,130.74,130.74,130.7,130.705,82200000.0
2009-10-08 22:31:00,130.705,130.715,130.7,130.715,59100000.0
2009-10-08 22:32:00,130.705,130.705,130.7,130.7,30600000.0
2009-10-08 22:33:00,130.7,130.7,130.7,130.7,28000000.0
2009-10-08 22:34:00,130.7,130.7,130.7,130.7,62200000.0
2009-10-08 22:35:00,130.7,130.7,130.695,130.7,70000000.0
2009-10-08 22:36:00,130.7,130.725,130.7,130.715,27100000.0
2009-10-08 22:37:00,130.715,130.725,130.715,130.72,65500000.0
2009-10-08 22:38:00,130.72,130.72,130.72,130.72,17800000.0
2009-10-08 22:39:00,130.72,130.73,130.72,130.725,25000000.0
2009-10-08 22:40:00,130.725,130.735,130.72,130.735,99200000.0
2009-10-08 22:41:00,130.735,130.74,130.735,130.735,20100000.0
2009-10-08 22:42:00,130.735,130.735,130.725,130.73,12500000.0
2009-10-08 22:43:00,130.73,130.735,130.73,130.735,4200000.0
2009-10-08 22:44:00,130.735,130.79,130.735,130.79,189700000.0
2009-10-08 22:45:00,130.79,130.815,130.785,130.805,150300001.0
2009-10-08 22:46:00,130.79,130.805,130.785,130.805,98000000.0
2009-10-08 22:47:00,130.815,130.82,130.8,130.8,88100000.0
2009-10-08 22:48:00,130.8,130.8,130.76,130.76,19400000.0
2009-10-08 22:49:00,130.76,130.765,130.73,130.73,26000000.0
2009-10-08 22:50:00,130.735,130.78,130.735,130.775,128000000.0
2009-10-08 22:51:00,130.775,130.775,130.73,130.745,119100000.0
2009-10-08 22:52:00,130.74,130.755,130.735,130.745,42100000.0
2009-10-08 22:53:00,130.745,130.745,130.72,130.72,63000000.0
2009-10-08 22:54:00,130.725,130.765,130.725,130.745,116000000.0
2009-10-08 22:55:00,130.735,130.75,130.715,130.715,222200000.0
2009-10-08 22:56:00,130.715,130.715,130.715,130.715,67800000.0
2009-10-08 22:57:00,130.715,130.715,130.715,130.715,36800000.0
2009-10-08 22:58:00,130.715,130.735,130.715,130.735,64000000.0
2009-10-08 22:59:00,130.735,130.755,130.725,130.755,66800000.0
2009-10-08 23:00:00,130.75,130.75,130.715,130.74,41000000.0
2009-10-08 23:01:00,130.745,130.77,130.73,130.755,35200000.0
2009-10-08 23:02:00,130.745,130.76,130.74,130.755,41000000.0
2009-10-08 23:03:00,130.755,130.76,130.725,130.725,59900000.0
2009-10-08 23:04:00,130.74,130.765,130.74,130.755,41600000.0
2009-10-08 23:05:00,130.765,130.785,130.765,130.765,59700000.0
2009-10-08 23:06:00,130.775,130.79,130.775,130.78,17800000.0
2009-10-08 23:07:00,130.78,130.78,130.775,130.775,43800000.0
2009-10-08 23:08:00,130.79,130.79,130.76,130.765,20300000.0
2009-10-08 23:09:00,130.765,130.775,130.765,130.77,59500000.0
2009-10-08 23:10:00,130.77,130.785,130.77,130.78,49800000.0
2009-10-08 23:11:00,130.78,130.78,130.77,130.77,32200000.0
2009-10-08 23:12:00,130.775,130.775,130.76,130.76,18000000.0
2009-10-08 23:13:00,130.765,130.77,130.765,130.77,10600000.0
2009-10-08 23:14:00,130.765,130.77,130.765,130.77,51800000.0
2009-10-08 23:15:00,130.77,130.79,130.77,130.78,23600000.0
2009-10-08 23:16:00,130.775,130.775,130.765,130.765,6600000.0
2009-10-08 23:17:00,130.77,130.775,130.765,130.765,20000000.0
2009-10-08 23:18:00,130.76,130.765,130.745,130.75,22600000.0
2009-10-08 23:19:00,130.75,130.775,130.745,130.765,43800000.0
2009-10-08 23:20:00,130.76,130.765,130.745,130.755,21800000.0
2009-10-08 23:21:00,130.75,130.755,130.73,130.74,46600000.0
2009-10-08 23:22:00,130.745,130.755,130.745,130.745,40000000.0
2009-10-08 23:23:00,130.745,130.775,130.745,130.755,80000000.0
2009-10-08 23:24:00,130.755,130.755,130.755,130.755,10400000.0
2009-10-08 23:25:00,130.755,130.77,130.755,130.77,24200000.0
2009-10-08 23:26:00,130.77,130.77,130.745,130.75,44800000.0
2009-10-08 23:27:00,130.75,130.76,130.75,130.755,12200000.0
2009-10-08 23:28:00,130.76,130.76,130.755,130.755,18600000.0
2009-10-08 23:29:00,130.755,130.755,130.75,130.755,28400000.0
2009-10-08 23:30:00,130.755,130.755,130.75,130.75,6400000.0
2009-10-08 23:31:00,130.75,130.75,130.745,130.745,35800000.0
2009-10-08 23:32:00,130.745,130.745,130.73,130.735,63500000.0
2009-10-08 23:33:00,130.745,130.745,130.735,130.745,10400000.0
2009-10-08 23:34:00,130.745,130.745,130.74,130.74,8800000.0
2009-10-08 23:35:00,130.745,130.76,130.745,130.76,4200000.0
2009-10-08 23:36:00,130.75,130.775,130.745,130.775,42000000.0
2009-10-08 23:37:00,130.775,130.785,130.77,130.78,79700000.0
2009-10-08 23:38:00,130.775,130.785,130.75,130.765,54400000.0
2009-10-08 23:39:00,130.765,130.77,130.75,130.75,93600000.0
2009-10-08 23:40:00,130.75,130.76,130.75,130.76,89900000.0
2009-10-08 23:41:00,130.745,130.745,130.74,130.74,7800000.0
2009-10-08 23:42:00,130.745,130.755,130.73,130.735,64800000.0
2009-10-08 23:43:00,130.73,130.735,130.725,130.735,15200000.0
2009-10-08 23:44:00,130.735,130.74,130.735,130.74,5200000.0
2009-10-08 23:45:00,130.735,130.745,130.735,130.745,36100000.0
2009-10-08 23:46:00,130.75,130.755,130.745,130.755,21400000.0
2009-10-08 23:47:00,130.765,130.77,130.755,130.765,23800000.0
2009-10-08 23:48:00,130.765,130.77,130.75,130.755,19400000.0
2009-10-08 23:49:00,130.75,130.75,130.705,130.715,25000000.0
2009-10-08 23:50:00,130.725,130.725,130.71,130.71,14900000.0
2009-10-08 23:51:00,130.715,130.725,130.705,130.71,48800000.0
2009-10-08 23:52:00,130.715,130.74,130.705,130.705,30800000.0
2009-10-08 23:53:00,130.7,130.7,130.7,130.7,18400000.0
2009-10-08 23:54:00,130.7,130.71,130.7,130.7,58600000.0
2009-10-08 23:55:00,130.7,130.71,130.7,130.71,13000000.0
2009-10-08 23:56:00,130.71,130.73,130.71,130.725,13700000.0
2009-10-08 23:57:00,130.725,130.725,130.7,130.71,8500000.0
2009-10-08 23:58:00,130.72,130.725,130.72,130.725,6200000.0
2009-10-08 23:59:00,130.735,130.75,130.71,130.74,58500000.0
2009-10-09 00:00:00,130.735,130.735,130.705,130.71,14600000.0
2009-10-09 00:01:00,130.705,130.705,130.695,130.695,15800000.0
2009-10-09 00:02:00,130.695,130.695,130.685,130.685,15200000.0
2009-10-09 00:03:00,130.71,130.71,130.685,130.69,55500000.0
2009-10-09 00:04:00,130.685,130.685,130.685,130.685,1000000.0
2009-10-09 00:05:00,130.68,130.69,130.68,130.69,4400000.0
2009-10-09 00:06:00,130.685,130.695,130.675,130.69,45800000.0
2009-10-09 00:07:00,130.69,130.69,130.69,130.69,2400000.0
2009-10-09 00:08:00,130.69,130.715,130.68,130.715,66200000.0
2009-10-09 00:09:00,130.715,130.725,130.705,130.71,22400000.0
2009-10-09 00:10:00,130.715,130.725,130.705,130.725,9600000.0
2009-10-09 00:11:00,130.725,130.735,130.72,130.725,36200000.0
2009-10-09 00:12:00,130.73,130.73,130.675,130.685,70400000.0
2009-10-09 00:13:00,130.685,130.74,130.685,130.74,27400000.0
2009-10-09 00:14:00,130.75,130.75,130.73,130.73,21200000.0
2009-10-09 00:15:00,130.73,130.75,130.73,130.74,11000000.0
2009-10-09 00:16:00,130.735,130.735,130.735,130.735,1000000.0
2009-10-09 00:17:00,130.735,130.75,130.735,130.745,12200000.0
2009-10-09 00:18:00,130.74,130.74,130.72,130.725,15000000.0
2009-10-09 00:19:00,130.725,130.725,130.72,130.725,38500000.0
2009-10-09 00:20:00,130.73,130.73,130.72,130.72,21800000.0
2009-10-09 00:21:00,130.725,130.735,130.725,130.73,12400000.0
2009-10-09 00:22:00,130.725,130.73,130.725,130.73,7300000.0
2009-10-09 00:23:00,130.735,130.735,130.725,130.73,8800000.0
2009-10-09 00:24:00,130.725,130.77,130.72,130.77,39000000.0
2009-10-09 00:25:00,130.77,130.78,130.77,130.77,11500000.0
2009-10-09 00:26:00,130.775,130.775,130.745,130.755,32400000.0
2009-10-09 00:27:00,130.755,130.76,130.75,130.755,34100000.0
2009-10-09 00:28:00,130.76,130.79,130.75,130.79,27600000.0
2009-10-09 00:29:00,130.78,130.78,130.78,130.78,2600000.0
2009-10-09 00:30:00,130.79,130.79,130.78,130.78,14000000.0
2009-10-09 00:31:00,130.78,130.785,130.78,130.78,10800000.0
2009-10-09 00:32:00,130.775,130.78,130.775,130.775,23900000.0
2009-10-09 00:33:00,130.775,130.775,130.775,130.775,20800000.0
2009-10-09 00:34:00,130.775,130.775,130.775,130.775,20800000.0
2009-10-09 00:35:00,130.775,130.775,130.775,130.775,40000000.0
2009-10-09 00:36:00,130.775,130.825,130.775,130.805,108600000.0
2009-10-09 00:37:00,130.81,130.815,130.795,130.8,24600000.0
2009-10-09 00:38:00,130.8,130.8,130.795,130.795,6400000.0
2009-10-09 00:39:00,130.8,130.804,130.798,130.798,16000000.0
2009-10-09 00:40:00,130.799,130.799,130.791,130.795,16000000.0
2009-10-09 00:41:00,130.795,130.795,130.79,130.79,16000000.0
2009-10-09 00:42:00,130.792,130.792,130.789,130.789,42600000.0
2009-10-09 00:43:00,130.79,130.795,130.78,130.785,42600000.0
2009-10-09 00:44:00,130.78,130.785,130.775,130.78,37000000.0
2009-10-09 00:45:00,130.78,130.82,130.78,130.805,29600000.0
2009-10-09 00:46:00,130.805,130.805,130.805,130.805,5000000.0
2009-10-09 00:47:00,130.805,130.805,130.79,130.795,16000000.0
2009-10-09 00:48:00,130.79,130.8,130.79,130.8,10600000.0
2009-10-09 00:49:00,130.8,130.83,130.8,130.83,50000000.0
2009-10-09 00:50:00,130.83,130.83,130.805,130.805,48500000.0
2009-10-09 00:51:00,130.805,130.805,130.805,130.805,19800000.0
2009-10-09 00:52:00,130.805,130.85,130.805,130.84,40900000.0
2009-10-09 00:53:00,130.835,130.835,130.815,130.83,26600000.0
2009-10-09 00:54:00,130.825,130.825,130.825,130.825,5600000.0
2009-10-09 00:55:00,130.825,130.825,130.82,130.825,33400000.0
2009-10-09 00:56:00,130.825,130.83,130.82,130.825,20800000.0
2009-10-09 00:57:00,130.82,130.82,130.82,130.82,10600000.0
2009-10-09 00:58:00,130.815,130.815,130.805,130.805,34600000.0
2009-10-09 00:59:00,130.805,130.805,130.8,130.8,3000000.0
2009-10-09 01:00:00,130.805,130.805,130.755,130.755,123400000.0
2009-10-09 01:01:00,130.755,130.85,130.755,130.83,207000000.0
2009-10-09 01:02:00,130.83,130.855,130.815,130.855,179100000.0
2009-10-09 01:03:00,130.855,130.9,130.845,130.885,238800000.0
2009-10-09 01:04:00,130.885,130.885,130.825,130.865,96400000.0
2009-10-09 01:05:00,130.865,130.875,130.845,130.86,106000000.0
2009-10-09 01:06:00,130.86,130.875,130.86,130.875,126200000.0
2009-10-09 01:07:00,130.875,130.875,130.86,130.87,65900000.0
2009-10-09 01:08:00,130.875,130.905,130.855,130.86,173200000.0
2009-10-09 01:09:00,130.855,130.87,130.82,130.825,84600000.0
2009-10-09 01:10:00,130.825,130.885,130.825,130.845,174900000.0
2009-10-09 01:11:00,130.845,130.885,130.815,130.855,292500000.0
2009-10-09 01:12:00,130.855,130.89,130.83,130.87,198200000.0
2009-10-09 01:13:00,130.875,130.915,130.83,130.89,451400000.0
2009-10-09 01:14:00,130.895,130.96,130.88,130.955,231200000.0
2009-10-09 01:15:00,130.955,130.955,130.905,130.905,150300000.0
2009-10-09 01:16:00,130.925,131.005,130.905,131.005,221300000.0
2009-10-09 01:17:00,131.005,131.045,130.975,130.975,136100000.0
2009-10-09 01:18:00,130.98,130.98,130.925,130.95,181600000.0
2009-10-09 01:19:00,130.95,131.02,130.95,131.005,166600000.0
2009-10-09 01:20:00,131.015,131.065,131.005,131.045,267500000.0
2009-10-09 01:21:00,131.045,131.045,130.98,130.985,107100000.0
2009-10-09 01:22:00,130.985,131.0,130.97,130.975,52300000.0
2009-10-09 01:23:00,130.975,130.975,130.965,130.975,36100000.0
2009-10-09 01:24:00,130.975,131.045,130.975,131.045,115100000.0
2009-10-09 01:25:00,131.055,131.055,130.99,131.005,117200000.0
2009-10-09 01:26:00,131.01,131.01,130.95,130.95,193200000.0
2009-10-09 01:27:00,130.95,130.955,130.93,130.935,89300000.0
2009-10-09 01:28:00,130.935,130.945,130.935,130.935,63700000.0
2009-10-09 01:29:00,130.935,130.935,130.915,130.92,71400000.0
2009-10-09 01:30:00,130.92,130.935,130.92,130.93,38700000.0
2009-10-09 01:31:00,130.93,130.935,130.89,130.92,158300000.0
2009-10-09 01:32:00,130.915,130.945,130.905,130.945,82800000.0
2009-10-09 01:33:00,130.945,131.01,130.945,131.005,95900000.0
2009-10-09 01:34:00,131.01,131.025,130.975,131.0,176500000.0
2009-10-09 01:35:00,131.005,131.025,131.005,131.025,73000000.0
2009-10-09 01:36:00,131.025,131.03,131.02,131.03,43900000.0
2009-10-09 01:37:00,131.03,131.035,131.02,131.02,111500000.0
2009-10-09 01:38:00,131.02,131.045,131.015,131.035,74800000.0
2009-10-09 01:39:00,131.035,131.055,131.02,131.025,187300000.0
2009-10-09 01:40:00,131.025,131.03,130.99,131.015,193700000.0
2009-10-09 01:41:00,131.015,131.015,130.945,130.97,153000000.0
2009-10-09 01:42:00,130.97,130.995,130.97,130.985,74200000.0
2009-10-09 01:43:00,130.98,130.985,130.975,130.975,10400000.0
2009-10-09 01:44:00,130.975,130.975,130.965,130.97,25200000.0
2009-10-09 01:45:00,130.97,130.97,130.945,130.945,153100000.0
2009-10-09 01:46:00,130.945,130.99,130.945,130.985,25000000.0
2009-10-09 01:47:00,130.955,130.955,130.935,130.955,100600000.0
2009-10-09 01:48:00,130.96,130.96,130.945,130.945,53800000.0
2009-10-09 01:49:00,130.95,131.01,130.95,131.01,103500000.0
2009-10-09 01:50:00,131.005,131.05,131.0,131.02,92300000.0
2009-10-09 01:51:00,131.02,131.03,130.995,130.995,42400000.0
2009-10-09 01:52:00,131.005,131.005,130.985,131.0,48100000.0
2009-10-09 01:53:00,131.0,131.015,130.99,130.99,60000000.0
2009-10-09 01:54:00,130.985,131.035,130.965,131.035,87800000.0
2009-10-09 01:55:00,131.035,131.12,131.015,131.12,232900000.0
2009-10-09 01:56:00,131.115,131.16,131.09,131.125,424200000.0
2009-10-09 01:57:00,131.125,131.135,131.11,131.135,162000000.0
2009-10-09 01:58:00,131.13,131.135,131.12,131.125,212100000.0
2009-10-09 01:59:00,131.125,131.13,131.105,131.115,179400000.0
2009-10-09 02:00:00,131.115,131.24,131.085,131.16,325200000.0
2009-10-09 02:01:00,131.16,131.16,131.08,131.15,219100000.0
2009-10-09 02:02:00,131.145,131.15,131.115,131.135,144700000.0
2009-10-09 02:03:00,131.13,131.22,131.13,131.175,309400000.0
2009-10-09 02:04:00,131.175,131.195,131.075,131.095,308700000.0
2009-10-09 02:05:00,131.095,131.125,131.07,131.09,191600000.0
2009-10-09 02:06:00,131.085,131.1,131.07,131.08,156600000.0
2009-10-09 02:07:00,131.085,131.105,131.07,131.085,120000000.0
2009-10-09 02:08:00,131.085,131.09,131.045,131.065,152600000.0
2009-10-09 02:09:00,131.075,131.09,131.075,131.09,120300000.0
2009-10-09 02:10:00,131.085,131.115,131.075,131.085,237800000.0
2009-10-09 02:11:00,131.085,131.09,131.065,131.08,181600000.0
2009-10-09 02:12:00,131.085,131.115,131.085,131.095,141900000.0
2009-10-09 02:13:00,131.1,131.105,131.045,131.045,353400000.0
2009-10-09 02:14:00,131.05,131.075,131.035,131.075,212000000.0
2009-10-09 02:15:00,131.07,131.085,131.065,131.085,69900000.0
2009-10-09 02:16:00,131.085,131.1,131.075,131.075,241300000.0
2009-10-09 02:17:00,131.075,131.075,131.05,131.06,179800000.0
2009-10-09 02:18:00,131.06,131.07,131.045,131.05,135700000.0
2009-10-09 02:19:00,131.055,131.055,131.03,131.03,112900000.0
2009-10-09 02:20:00,131.03,131.03,130.975,131.005,251900000.0
2009-10-09 02:21:00,131.005,131.005,130.915,130.94,354500000.0
2009-10-09 02:22:00,130.94,130.95,130.895,130.95,206800000.0
2009-10-09 02:23:00,130.95,130.95,130.915,130.935,167100000.0
2009-10-09 02:24:00,130.935,130.96,130.925,130.945,208600000.0
2009-10-09 02:25:00,130.94,130.95,130.905,130.905,75300000.0
2009-10-09 02:26:00,130.91,130.935,130.895,130.935,156700000.0
2009-10-09 02:27:00,130.94,130.955,130.925,130.95,111900000.0
2009-10-09 02:28:00,130.95,131.015,130.945,131.015,128800000.0
2009-10-09 02:29:00,131.02,131.02,130.96,130.985,103000000.0
2009-10-09 02:30:00,130.99,131.0,130.955,131.0,166000000.0
2009-10-09 02:31:00,131.0,131.005,130.965,130.965,111300000.0
2009-10-09 02:32:00,130.965,130.965,130.96,130.96,106300000.0
2009-10-09 02:33:00,130.96,130.975,130.935,130.945,190100000.0
2009-10-09 02:34:00,130.945,130.975,130.93,130.945,153700000.0
2009-10-09 02:35:00,130.945,130.98,130.94,130.955,168200000.0
2009-10-09 02:36:00,130.955,131.02,130.94,131.01,207800000.0
2009-10-09 02:37:00,131.015,131.055,131.015,131.055,230000000.0
2009-10-09 02:38:00,131.06,131.07,131.0,131.02,194100000.0
2009-10-09 02:39:00,131.02,131.02,130.97,130.995,159200000.0
2009-10-09 02:40:00,130.995,131.03,130.985,130.985,196900000.0
2009-10-09 02:41:00,130.985,131.005,130.965,130.975,232600000.0
2009-10-09 02:42:00,130.975,130.995,130.965,130.995,211300000.0
2009-10-09 02:43:00,130.995,131.005,130.985,130.995,146700000.0
2009-10-09 02:44:00,130.985,130.99,130.965,130.965,147600000.0
2009-10-09 02:45:00,130.965,130.965,130.945,130.965,122400000.0
2009-10-09 02:46:00,130.96,130.96,130.93,130.94,230300000.0
2009-10-09 02:47:00,130.945,131.01,130.93,131.01,155600000.0
2009-10-09 02:48:00,131.015,131.015,130.975,131.0,103400000.0
2009-10-09 02:49:00,131.0,131.045,131.0,131.025,117100000.0
2009-10-09 02:50:00,131.02,131.03,131.005,131.01,44000000.0
2009-10-09 02:51:00,131.01,131.035,131.005,131.03,147800000.0
2009-10-09 02:52:00,131.03,131.04,131.025,131.03,67600000.0
2009-10-09 02:53:00,131.03,131.055,131.025,131.04,199200000.0
2009-10-09 02:54:00,131.04,131.065,131.03,131.065,217900000.0
2009-10-09 02:55:00,131.065,131.075,131.025,131.035,254600000.0
2009-10-09 02:56:00,131.035,131.045,131.01,131.045,170800000.0
2009-10-09 02:57:00,131.045,131.045,130.995,131.01,284100000.0
2009-10-09 02:58:00,131.015,131.03,130.995,131.015,260000000.0
2009-10-09 02:59:00,131.02,131.045,131.01,131.01,98400000.0
2009-10-09 03:00:00,131.01,131.065,131.01,131.065,129600000.0
2009-10-09 03:01:00,131.065,131.075,131.05,131.075,102200000.0
2009-10-09 03:02:00,131.07,131.08,131.055,131.08,161200000.0
2009-10-09 03:03:00,131.085,131.085,131.07,131.08,82000000.0
2009-10-09 03:04:00,131.08,131.08,131.065,131.075,82300000.0
2009-10-09 03:05:00,131.075,131.075,131.05,131.055,72900000.0
2009-10-09 03:06:00,131.05,131.085,131.05,131.085,82000000.0
2009-10-09 03:07:00,131.085,131.095,131.06,131.07,117400000.0
2009-10-09 03:08:00,131.06,131.07,131.05,131.06,99400000.0
2009-10-09 03:09:00,131.06,131.125,131.06,131.105,254400000.0
2009-10-09 03:10:00,131.105,131.125,131.095,131.11,144100000.0
2009-10-09 03:11:00,131.11,131.115,131.1,131.105,93500000.0
2009-10-09 03:12:00,131.105,131.17,131.105,131.15,218500000.0
2009-10-09 03:13:00,131.15,131.15,131.11,131.11,104700000.0
2009-10-09 03:14:00,131.11,131.12,131.105,131.115,89700000.0
2009-10-09 03:15:00,131.115,131.16,131.115,131.155,206200000.0
2009-10-09 03:16:00,131.155,131.2,131.145,131.175,196800000.0
2009-10-09 03:17:00,131.17,131.205,131.16,131.185,228600000.0
2009-10-09 03:18:00,131.19,131.265,131.185,131.255,311200000.0
2009-10-09 03:19:00,131.265,131.33,131.245,131.255,349000000.0
2009-10-09 03:20:00,131.25,131.28,131.25,131.255,287000000.0
2009-10-09 03:21:00,131.26,131.275,131.255,131.275,73400000.0
2009-10-09 03:22:00,131.275,131.305,131.27,131.27,197200000.0
2009-10-09 03:23:00,131.275,131.295,131.275,131.295,61400000.0
2009-10-09 03:24:00,131.295,131.295,131.275,131.275,90400000.0
2009-10-09 03:25:00,131.275,131.275,131.23,131.235,190700000.0
2009-10-09 03:26:00,131.235,131.255,131.23,131.24,225500000.0
2009-10-09 03:27:00,131.24,131.245,131.225,131.23,140100000.0
2009-10-09 03:28:00,131.23,131.245,131.22,131.225,139300000.0
2009-10-09 03:29:00,131.225,131.29,131.225,131.285,194500000.0
2009-10-09 03:30:00,131.285,131.29,131.25,131.25,231800000.0
2009-10-09 03:31:00,131.255,131.31,131.255,131.29,273100000.0
2009-10-09 03:32:00,131.295,131.32,131.28,131.315,264300000.0
2009-10-09 03:33:00,131.32,131.35,131.315,131.335,384500000.0
2009-10-09 03:34:00,131.335,131.36,131.325,131.34,164900000.0
2009-10-09 03:35:00,131.34,131.36,131.34,131.355,141300000.0
2009-10-09 03:36:00,131.355,131.355,131.325,131.325,149300000.0
2009-10-09 03:37:00,131.325,131.335,131.295,131.325,304700000.0
2009-10-09 03:38:00,131.325,131.325,131.295,131.295,212300000.0
2009-10-09 03:39:00,131.295,131.37,131.275,131.34,477150000.0
2009-10-09 03:40:00,131.335,131.35,131.315,131.325,366100000.0
2009-10-09 03:41:00,131.325,131.37,131.325,131.35,311300000.0
2009-10-09 03:42:00,131.35,131.35,131.29,131.32,266700000.0
2009-10-09 03:43:00,131.32,131.33,131.305,131.305,239300000.0
2009-10-09 03:44:00,131.305,131.35,131.26,131.265,303600000.0
2009-10-09 03:45:00,131.265,131.285,131.245,131.255,237800000.0
2009-10-09 03:46:00,131.25,131.27,131.245,131.27,249300000.0
2009-10-09 03:47:00,131.265,131.36,131.265,131.36,396700000.0
2009-10-09 03:48:00,131.37,131.375,131.295,131.34,394400000.0
2009-10-09 03:49:00,131.34,131.36,131.305,131.345,584300000.0
2009-10-09 03:50:00,131.345,131.345,131.255,131.265,527100000.0
2009-10-09 03:51:00,131.26,131.295,131.24,131.26,467800000.0
2009-10-09 03:52:00,131.26,131.29,131.25,131.285,294200000.0
2009-10-09 03:53:00,131.28,131.285,131.205,131.205,474100000.0
2009-10-09 03:54:00,131.2,131.265,131.2,131.225,671700000.0
2009-10-09 03:55:00,131.225,131.255,131.2,131.25,413400000.0
2009-10-09 03:56:00,131.255,131.275,131.23,131.245,348500000.0
2009-10-09 03:57:00,131.245,131.305,131.245,131.305,291300000.0
2009-10-09 03:58:00,131.305,131.315,131.295,131.295,349200000.0
2009-10-09 03:59:00,131.295,131.3,131.265,131.295,423700000.0
2009-10-09 04:00:00,131.295,131.295,131.275,131.29,218100000.0
2009-10-09 04:01:00,131.295,131.295,131.28,131.295,204000000.0
2009-10-09 04:02:00,131.29,131.29,131.26,131.26,291400000.0
2009-10-09 04:03:00,131.265,131.3,131.265,131.28,428400000.0
2009-10-09 04:04:00,131.275,131.28,131.27,131.27,196800000.0
2009-10-09 04:05:00,131.27,131.295,131.265,131.275,254100000.0
2009-10-09 04:06:00,131.275,131.275,131.27,131.27,100800000.0
2009-10-09 04:07:00,131.265,131.265,131.245,131.25,237100000.0
2009-10-09 04:08:00,131.25,131.25,131.205,131.215,185300000.0
2009-10-09 04:09:00,131.215,131.215,131.17,131.175,178600000.0
2009-10-09 04:10:00,131.175,131.195,131.175,131.19,226400000.0
2009-10-09 04:11:00,131.19,131.19,131.15,131.155,165500000.0
2009-10-09 04:12:00,131.155,131.2,131.155,131.175,202100000.0
2009-10-09 04:13:00,131.175,131.18,131.16,131.16,182100000.0
2009-10-09 04:14:00,131.16,131.17,131.14,131.15,143700000.0
2009-10-09 04:15:00,131.15,131.165,131.14,131.155,129500000.0
2009-10-09 04:16:00,131.155,131.215,131.14,131.19,261000000.0
2009-10-09 04:17:00,131.19,131.215,131.185,131.2,195700000.0
2009-10-09 04:18:00,131.195,131.2,131.185,131.19,168000000.0
2009-10-09 04:19:00,131.185,131.185,131.16,131.18,128700000.0
2009-10-09 04:20:00,131.175,131.22,131.175,131.215,211900000.0
2009-10-09 04:21:00,131.215,131.215,131.175,131.205,290600000.0
2009-10-09 04:22:00,131.195,131.25,131.195,131.235,286500000.0
2009-10-09 04:23:00,131.23,131.24,131.225,131.24,225700000.0
2009-10-09 04:24:00,131.24,131.25,131.2,131.22,561499999.0
2009-10-09 04:25:00,131.22,131.245,131.22,131.235,384000000.0
2009-10-09 04:26:00,131.235,131.25,131.21,131.24,572600001.0
2009-10-09 04:27:00,131.24,131.245,131.205,131.205,541900000.0
2009-10-09 04:28:00,131.205,131.25,131.205,131.23,274200000.0
2009-10-09 04:29:00,131.23,131.245,131.23,131.235,127800000.0
2009-10-09 04:30:00,131.235,131.24,131.185,131.23,232600000.0
2009-10-09 04:31:00,131.23,131.235,131.21,131.23,213200000.0
2009-10-09 04:32:00,131.235,131.24,131.225,131.235,177100000.0
2009-10-09 04:33:00,131.235,131.24,131.215,131.22,211800000.0
2009-10-09 04:34:00,131.22,131.22,131.215,131.215,173100000.0
2009-10-09 04:35:00,131.215,131.24,131.215,131.24,181600000.0
2009-10-09 04:36:00,131.24,131.245,131.235,131.235,164000000.0
2009-10-09 04:37:00,131.24,131.26,131.205,131.22,552100000.0
2009-10-09 04:38:00,131.22,131.255,131.205,131.25,491700000.0
2009-10-09 04:39:00,131.25,131.255,131.225,131.245,417700000.0
2009-10-09 04:40:00,131.245,131.285,131.245,131.285,395600000.0
2009-10-09 04:41:00,131.285,131.285,131.24,131.255,401900000.0
2009-10-09 04:42:00,131.255,131.28,131.25,131.28,369000000.0
2009-10-09 04:43:00,131.275,131.315,131.265,131.295,649700000.0
2009-10-09 04:44:00,131.295,131.295,131.215,131.26,353000000.0
2009-10-09 04:45:00,131.265,131.275,131.205,131.255,445800000.0
2009-10-09 04:46:00,131.255,131.265,131.22,131.25,410600000.0
2009-10-09 04:47:00,131.25,131.25,131.23,131.245,212700000.0
2009-10-09 04:48:00,131.245,131.255,131.235,131.245,227200000.0
2009-10-09 04:49:00,131.24,131.25,131.21,131.21,181700000.0
2009-10-09 04:50:00,131.21,131.225,131.175,131.205,585600000.0
2009-10-09 04:51:00,131.205,131.215,131.175,131.205,526100000.0
2009-10-09 04:52:00,131.205,131.215,131.15,131.155,331400000.0
2009-10-09 04:53:00,131.16,131.17,131.125,131.135,647200000.0
2009-10-09 04:54:00,131.135,131.135,131.12,131.135,371200000.0
2009-10-09 04:55:00,131.135,131.14,131.09,131.09,222000000.0
2009-10-09 04:56:00,131.09,131.115,131.08,131.115,305300000.0
2009-10-09 04:57:00,131.115,131.125,131.075,131.1,262600000.0
2009-10-09 04:58:00,131.095,131.125,131.09,131.105,200000000.0
2009-10-09 04:59:00,131.105,131.17,131.105,131.155,312900000.0
2009-10-09 05:00:00,131.155,131.165,131.11,131.115,219300000.0
2009-10-09 05:01:00,131.115,131.115,131.09,131.1,220200000.0
2009-10-09 05:02:00,131.1,131.135,131.09,131.135,208400000.0
2009-10-09 05:03:00,131.13,131.145,131.12,131.125,236600000.0
2009-10-09 05:04:00,131.13,131.135,131.095,131.11,201300000.0
2009-10-09 05:05:00,131.11,131.115,131.1,131.105,144700000.0
2009-10-09 05:06:00,131.105,131.115,131.105,131.11,125800000.0
2009-10-09 05:07:00,131.11,131.12,131.105,131.115,216100000.0
2009-10-09 05:08:00,131.115,131.135,131.115,131.13,159800000.0
2009-10-09 05:09:00,131.13,131.145,131.13,131.13,159400000.0
2009-10-09 05:10:00,131.13,131.135,131.105,131.12,125800000.0
2009-10-09 05:11:00,131.125,131.14,131.095,131.14,143900000.0
2009-10-09 05:12:00,131.14,131.165,131.125,131.125,234200000.0
2009-10-09 05:13:00,131.125,131.13,131.105,131.12,178100000.0
2009-10-09 05:14:00,131.12,131.135,131.11,131.115,297000000.0
2009-10-09 05:15:00,131.12,131.15,131.09,131.13,370100000.0
2009-10-09 05:16:00,131.13,131.13,131.075,131.12,167600000.0
2009-10-09 05:17:00,131.115,131.145,131.115,131.125,214400000.0
2009-10-09 05:18:00,131.125,131.175,131.115,131.145,279300000.0
2009-10-09 05:19:00,131.145,131.15,131.115,131.125,216400000.0
2009-10-09 05:20:00,131.13,131.135,131.105,131.105,197800000.0
2009-10-09 05:21:00,131.105,131.16,131.105,131.125,319400000.0
2009-10-09 05:22:00,131.125,131.13,131.1,131.115,172200000.0
2009-10-09 05:23:00,131.12,131.175,131.115,131.12,317300000.0
2009-10-09 05:24:00,131.125,131.135,131.125,131.135,81600000.0
2009-10-09 05:25:00,131.135,131.15,131.135,131.15,88800000.0
2009-10-09 05:26:00,131.145,131.17,131.14,131.17,129000000.0
2009-10-09 05:27:00,131.17,131.175,131.15,131.17,130000000.0
2009-10-09 05:28:00,131.165,131.165,131.125,131.125,187600000.0
2009-10-09 05:29:00,131.125,131.16,131.125,131.16,188900000.0
2009-10-09 05:30:00,131.14,131.155,131.13,131.155,137800000.0
2009-10-09 05:31:00,131.145,131.155,131.145,131.155,81500000.0
2009-10-09 05:32:00,131.155,131.195,131.135,131.14,212800000.0
2009-10-09 05:33:00,131.14,131.145,131.135,131.145,103100000.0
2009-10-09 05:34:00,131.145,131.155,131.14,131.145,174000000.0
2009-10-09 05:35:00,131.15,131.155,131.145,131.155,67900000.0
2009-10-09 05:36:00,131.155,131.16,131.15,131.155,163300000.0
2009-10-09 05:37:00,131.155,131.17,131.15,131.17,103300000.0
2009-10-09 05:38:00,131.17,131.17,131.165,131.165,77900000.0
2009-10-09 05:39:00,131.165,131.17,131.16,131.165,109200000.0
2009-10-09 05:40:00,131.17,131.17,131.165,131.17,14200000.0
2009-10-09 05:41:00,131.17,131.185,131.165,131.165,87000000.0
2009-10-09 05:42:00,131.165,131.2,131.165,131.195,222900000.0
2009-10-09 05:43:00,131.195,131.22,131.19,131.215,125400000.0
2009-10-09 05:44:00,131.215,131.215,131.18,131.19,138500000.0
2009-10-09 05:45:00,131.19,131.2,131.18,131.195,109500000.0
2009-10-09 05:46:00,131.2,131.21,131.2,131.21,165400000.0
2009-10-09 05:47:00,131.21,131.225,131.195,131.215,157500000.0
2009-10-09 05:48:00,131.215,131.22,131.195,131.22,244800000.0
2009-10-09 05:49:00,131.22,131.255,131.215,131.255,281400000.0
2009-10-09 05:50:00,131.255,131.265,131.245,131.25,207000000.0
2009-10-09 05:51:00,131.25,131.255,131.23,131.235,295600000.0
2009-10-09 05:52:00,131.235,131.255,131.235,131.25,142700000.0
2009-10-09 05:53:00,131.255,131.26,131.245,131.26,93800000.0
2009-10-09 05:54:00,131.255,131.255,131.24,131.25,173000000.0
2009-10-09 05:55:00,131.25,131.28,131.24,131.265,256600000.0
2009-10-09 05:56:00,131.27,131.305,131.26,131.3,221300000.0
2009-10-09 05:57:00,131.305,131.315,131.29,131.31,170300000.0
2009-10-09 05:58:00,131.315,131.315,131.27,131.285,347100000.0
2009-10-09 05:59:00,131.285,131.34,131.285,131.33,224900000.0
2009-10-09 06:00:00,131.31,131.34,131.3,131.3,216700000.0
2009-10-09 06:01:00,131.3,131.3,131.29,131.295,128400000.0
2009-10-09 06:02:00,131.3,131.365,131.3,131.35,422800000.0
2009-10-09 06:03:00,131.345,131.355,131.34,131.35,325900000.0
2009-10-09 06:04:00,131.345,131.36,131.345,131.35,245700000.0
2009-10-09 06:05:00,131.35,131.35,131.35,131.35,65600000.0
2009-10-09 06:06:00,131.35,131.37,131.35,131.365,159600000.0
2009-10-09 06:07:00,131.365,131.365,131.35,131.355,221600000.0
2009-10-09 06:08:00,131.355,131.355,131.35,131.35,85600000.0
2009-10-09 06:09:00,131.35,131.375,131.35,131.365,408400000.0
2009-10-09 06:10:00,131.365,131.38,131.36,131.38,376500001.0
2009-10-09 06:11:00,131.375,131.385,131.345,131.355,673300000.0
2009-10-09 06:12:00,131.365,131.37,131.355,131.355,350600000.0
2009-10-09 06:13:00,131.355,131.395,131.355,131.395,384399999.0
2009-10-09 06:14:00,131.395,131.395,131.36,131.36,346400000.0
2009-10-09 06:15:00,131.365,131.385,131.35,131.38,485700000.0
2009-10-09 06:16:00,131.385,131.42,131.38,131.41,510800000.0
2009-10-09 06:17:00,131.41,131.415,131.385,131.405,374200000.0
2009-10-09 06:18:00,131.405,131.44,131.405,131.425,312100000.0
2009-10-09 06:19:00,131.425,131.44,131.395,131.425,519500000.0
2009-10-09 06:20:00,131.425,131.425,131.38,131.38,477700000.0
2009-10-09 06:21:00,131.385,131.415,131.38,131.405,472300000.0
2009-10-09 06:22:00,131.4,131.44,131.4,131.425,525100000.0
2009-10-09 06:23:00,131.425,131.43,131.42,131.425,161200000.0
2009-10-09 06:24:00,131.425,131.455,131.415,131.45,264200000.0
2009-10-09 06:25:00,131.45,131.45,131.435,131.445,415500000.0
2009-10-09 06:26:00,131.44,131.47,131.435,131.47,626900000.0
2009-10-09 06:27:00,131.47,131.47,131.44,131.45,262200000.0
2009-10-09 06:28:00,131.45,131.465,131.445,131.455,82600000.0
2009-10-09 06:29:00,131.455,131.455,131.405,131.405,325800000.0
2009-10-09 06:30:00,131.405,131.405,131.37,131.375,193700000.0
2009-10-09 06:31:00,131.375,131.38,131.33,131.34,251400000.0
2009-10-09 06:32:00,131.34,131.36,131.3,131.3,378000000.0
2009-10-09 06:33:00,131.315,131.365,131.3,131.365,517800000.0
2009-10-09 06:34:00,131.365,131.365,131.33,131.345,326800000.0
2009-10-09 06:35:00,131.345,131.35,131.33,131.335,260300000.0
2009-10-09 06:36:00,131.33,131.36,131.325,131.33,248000000.0
2009-10-09 06:37:00,131.34,131.365,131.335,131.335,244200000.0
2009-10-09 06:38:00,131.335,131.365,131.335,131.35,164300000.0
2009-10-09 06:39:00,131.35,131.35,131.325,131.345,163300000.0
2009-10-09 06:40:00,131.345,131.35,131.335,131.34,193400000.0
2009-10-09 06:41:00,131.34,131.34,131.305,131.305,300500000.0
2009-10-09 06:42:00,131.305,131.315,131.275,131.29,297200000.0
2009-10-09 06:43:00,131.295,131.295,131.285,131.29,74600000.0
2009-10-09 06:44:00,131.29,131.295,131.29,131.295,86600000.0
2009-10-09 06:45:00,131.295,131.31,131.285,131.29,176200000.0
2009-10-09 06:46:00,131.29,131.29,131.26,131.265,140900000.0
2009-10-09 06:47:00,131.265,131.28,131.26,131.28,184600000.0
2009-10-09 06:48:00,131.28,131.34,131.27,131.32,151200000.0
2009-10-09 06:49:00,131.32,131.33,131.31,131.325,156800000.0
2009-10-09 06:50:00,131.325,131.355,131.325,131.355,266700000.0
2009-10-09 06:51:00,131.355,131.375,131.335,131.335,383300000.0
2009-10-09 06:52:00,131.33,131.335,131.325,131.335,77100000.0
2009-10-09 06:53:00,131.335,131.38,131.335,131.365,177600000.0
2009-10-09 06:54:00,131.365,131.385,131.36,131.38,299900000.0
2009-10-09 06:55:00,131.38,131.39,131.365,131.385,309200000.0
2009-10-09 06:56:00,131.38,131.395,131.365,131.375,138200000.0
2009-10-09 06:57:00,131.375,131.375,131.365,131.37,107000000.0
2009-10-09 06:58:00,131.37,131.37,131.345,131.345,344600000.0
2009-10-09 06:59:00,131.345,131.375,131.345,131.36,441900000.0
2009-10-09 07:00:00,131.36,131.395,131.355,131.38,314600000.0
2009-10-09 07:01:00,131.38,131.395,131.365,131.37,314100000.0
2009-10-09 07:02:00,131.37,131.375,131.365,131.365,160700000.0
2009-10-09 07:03:00,131.365,131.38,131.365,131.38,134900000.0
2009-10-09 07:04:00,131.385,131.395,131.38,131.385,259100000.0
2009-10-09 07:05:00,131.385,131.385,131.365,131.37,190600000.0
2009-10-09 07:06:00,131.365,131.375,131.325,131.325,251100000.0
2009-10-09 07:07:00,131.325,131.365,131.325,131.345,259900000.0
2009-10-09 07:08:00,131.345,131.35,131.315,131.34,283100000.0
2009-10-09 07:09:00,131.335,131.375,131.33,131.365,244800000.0
2009-10-09 07:10:00,131.36,131.365,131.345,131.35,204800000.0
2009-10-09 07:11:00,131.35,131.355,131.345,131.345,175600000.0
2009-10-09 07:12:00,131.345,131.35,131.335,131.335,282200000.0
2009-10-09 07:13:00,131.335,131.345,131.335,131.345,215900000.0
2009-10-09 07:14:00,131.345,131.35,131.335,131.34,204700000.0
2009-10-09 07:15:00,131.34,131.395,131.34,131.375,426000000.0
2009-10-09 07:16:00,131.375,131.395,131.375,131.395,73600000.0
2009-10-09 07:17:00,131.395,131.4,131.365,131.38,365400000.0
2009-10-09 07:18:00,131.38,131.385,131.36,131.385,267300000.0
2009-10-09 07:19:00,131.385,131.385,131.345,131.38,430200000.0
2009-10-09 07:20:00,131.385,131.42,131.385,131.395,308100000.0
2009-10-09 07:21:00,131.385,131.41,131.37,131.385,291200000.0
2009-10-09 07:22:00,131.385,131.385,131.365,131.38,338100000.0
2009-10-09 07:23:00,131.375,131.375,131.35,131.35,87900000.0
2009-10-09 07:24:00,131.35,131.37,131.31,131.325,274300000.0
2009-10-09 07:25:00,131.315,131.33,131.3,131.325,317200000.0
2009-10-09 07:26:00,131.315,131.345,131.31,131.33,303500000.0
2009-10-09 07:27:00,131.33,131.385,131.325,131.355,493200000.0
2009-10-09 07:28:00,131.35,131.365,131.32,131.365,213200000.0
2009-10-09 07:29:00,131.365,131.37,131.36,131.37,327800000.0
2009-10-09 07:30:00,131.37,131.38,131.355,131.37,309200000.0
2009-10-09 07:31:00,131.365,131.375,131.36,131.375,133500000.0
2009-10-09 07:32:00,131.375,131.39,131.375,131.38,138700000.0
2009-10-09 07:33:00,131.375,131.385,131.37,131.38,245000000.0
2009-10-09 07:34:00,131.38,131.395,131.38,131.38,101600000.0
2009-10-09 07:35:00,131.38,131.38,131.35,131.35,254600000.0
2009-10-09 07:36:00,131.35,131.375,131.35,131.37,246300000.0
2009-10-09 07:37:00,131.37,131.375,131.355,131.37,194500000.0
2009-10-09 07:38:00,131.37,131.395,131.37,131.38,242200000.0
2009-10-09 07:39:00,131.385,131.39,131.375,131.39,252600000.0
2009-10-09 07:40:00,131.395,131.405,131.385,131.395,219300000.0
2009-10-09 07:41:00,131.395,131.455,131.38,131.455,263400000.0
2009-10-09 07:42:00,131.45,131.455,131.405,131.405,227700000.0
2009-10-09 07:43:00,131.405,131.405,131.39,131.395,160900000.0
2009-10-09 07:44:00,131.395,131.405,131.395,131.4,78800000.0
2009-10-09 07:45:00,131.4,131.4,131.395,131.395,32000000.0
2009-10-09 07:46:00,131.395,131.42,131.385,131.415,113600000.0
2009-10-09 07:47:00,131.415,131.43,131.41,131.43,205800000.0
2009-10-09 07:48:00,131.435,131.435,131.4,131.415,190300000.0
2009-10-09 07:49:00,131.415,131.435,131.415,131.435,142200000.0
2009-10-09 07:50:00,131.43,131.435,131.425,131.43,120000000.0
2009-10-09 07:51:00,131.43,131.46,131.425,131.455,208400000.0
2009-10-09 07:52:00,131.455,131.46,131.415,131.435,367700000.0
2009-10-09 07:53:00,131.435,131.46,131.43,131.455,291400000.0
2009-10-09 07:54:00,131.455,131.455,131.42,131.425,549100000.0
2009-10-09 07:55:00,131.425,131.435,131.42,131.43,301200000.0
2009-10-09 07:56:00,131.43,131.445,131.35,131.37,454500000.0
2009-10-09 07:57:00,131.37,131.39,131.335,131.365,352100000.0
2009-10-09 07:58:00,131.365,131.405,131.365,131.39,484400001.0
2009-10-09 07:59:00,131.39,131.39,131.355,131.375,302300000.0
2009-10-09 08:00:00,131.375,131.4,131.35,131.37,591300000.0
2009-10-09 08:01:00,131.365,131.375,131.365,131.365,143000000.0
2009-10-09 08:02:00,131.365,131.395,131.365,131.38,234500000.0
2009-10-09 08:03:00,131.38,131.41,131.37,131.41,415800000.0
2009-10-09 08:04:00,131.41,131.415,131.395,131.395,414200000.0
2009-10-09 08:05:00,131.395,131.405,131.365,131.365,361300001.0
2009-10-09 08:06:00,131.365,131.39,131.365,131.365,447300000.0
2009-10-09 08:07:00,131.365,131.405,131.335,131.34,594500000.0
2009-10-09 08:08:00,131.345,131.365,131.325,131.325,594700000.0
2009-10-09 08:09:00,131.325,131.335,131.305,131.315,512300000.0
2009-10-09 08:10:00,131.315,131.335,131.27,131.32,713649999.0
2009-10-09 08:11:00,131.32,131.38,131.32,131.35,688199999.0
2009-10-09 08:12:00,131.35,131.355,131.33,131.345,533700000.0
2009-10-09 08:13:00,131.345,131.37,131.33,131.33,363600000.0
2009-10-09 08:14:00,131.33,131.33,131.295,131.3,488300001.0
2009-10-09 08:15:00,131.305,131.345,131.3,131.335,411500000.0
2009-10-09 08:16:00,131.34,131.355,131.34,131.345,320900000.0
2009-10-09 08:17:00,131.345,131.35,131.32,131.325,459700000.0
2009-10-09 08:18:00,131.325,131.325,131.3,131.305,191600000.0
2009-10-09 08:19:00,131.305,131.315,131.295,131.31,331300001.0
2009-10-09 08:20:00,131.31,131.33,131.305,131.315,658600002.0
2009-10-09 08:21:00,131.315,131.35,131.3,131.315,362600000.0
2009-10-09 08:22:00,131.315,131.34,131.315,131.33,556300001.0
2009-10-09 08:23:00,131.335,131.35,131.33,131.34,291900000.0
2009-10-09 08:24:00,131.34,131.34,131.32,131.335,716700000.0
2009-10-09 08:25:00,131.335,131.35,131.335,131.345,284500001.0
2009-10-09 08:26:00,131.345,131.365,131.33,131.35,320600000.0
2009-10-09 08:27:00,131.35,131.365,131.335,131.335,819400000.0
2009-10-09 08:28:00,131.34,131.345,131.305,131.305,299500000.0
2009-10-09 08:29:00,131.31,131.32,131.275,131.295,525400000.0
2009-10-09 08:30:00,131.3,131.325,131.285,131.295,552899999.0
2009-10-09 08:31:00,131.295,131.325,131.265,131.315,371000000.0
2009-10-09 08:32:00,131.315,131.335,131.285,131.32,580300003.0
2009-10-09 08:33:00,131.32,131.33,131.32,131.33,263600000.0
2009-10-09 08:34:00,131.325,131.355,131.325,131.335,583899997.0
2009-10-09 08:35:00,131.335,131.34,131.325,131.335,499899997.0
2009-10-09 08:36:00,131.345,131.345,131.315,131.32,478599999.0
2009-10-09 08:37:00,131.32,131.35,131.32,131.345,249700000.0
2009-10-09 08:38:00,131.345,131.365,131.325,131.34,480200000.0
2009-10-09 08:39:00,131.34,131.38,131.335,131.37,447299999.0
2009-10-09 08:40:00,131.37,131.395,131.37,131.395,328800000.0
2009-10-09 08:41:00,131.4,131.405,131.38,131.405,273200000.0
2009-10-09 08:42:00,131.405,131.425,131.37,131.405,377700001.0
2009-10-09 08:43:00,131.41,131.44,131.395,131.425,130100000.0
2009-10-09 08:44:00,131.425,131.425,131.355,131.365,297000000.0
2009-10-09 08:45:00,131.37,131.37,131.305,131.355,257600001.0
2009-10-09 08:46:00,131.355,131.385,131.345,131.37,201000000.0
2009-10-09 08:47:00,131.375,131.4,131.35,131.355,176200001.0
2009-10-09 08:48:00,131.36,131.37,131.315,131.33,360700000.0
2009-10-09 08:49:00,131.32,131.35,131.32,131.34,364700000.0
2009-10-09 08:50:00,131.34,131.34,131.315,131.32,374600000.0
2009-10-09 08:51:00,131.32,131.325,131.28,131.3,497800000.0
2009-10-09 08:52:00,131.3,131.355,131.3,131.35,541100000.0
2009-10-09 08:53:00,131.35,131.385,131.345,131.345,747300001.0
2009-10-09 08:54:00,131.345,131.38,131.305,131.37,650000000.0
2009-10-09 08:55:00,131.37,131.37,131.355,131.365,296200000.0
2009-10-09 08:56:00,131.365,131.39,131.35,131.35,636500000.0
2009-10-09 08:57:00,131.35,131.36,131.315,131.335,727500000.0
2009-10-09 08:58:00,131.335,131.345,131.315,131.32,621699998.0
2009-10-09 08:59:00,131.32,131.335,131.31,131.325,806099993.0
2009-10-09 09:00:00,131.325,131.325,131.295,131.305,454500000.0
2009-10-09 09:01:00,131.305,131.335,131.305,131.315,336500000.0
2009-10-09 09:02:00,131.315,131.335,131.31,131.33,454400000.0
2009-10-09 09:03:00,131.33,131.345,131.325,131.33,196900000.0
2009-10-09 09:04:00,131.33,131.335,131.31,131.325,329300000.0
2009-10-09 09:05:00,131.325,131.395,131.295,131.37,604200001.0
2009-10-09 09:06:00,131.365,131.385,131.36,131.365,444200000.0
2009-10-09 09:07:00,131.365,131.38,131.355,131.38,503200000.0
2009-10-09 09:08:00,131.375,131.38,131.35,131.36,490000000.0
2009-10-09 09:09:00,131.355,131.36,131.315,131.32,342700000.0
2009-10-09 09:10:00,131.32,131.345,131.315,131.335,390899999.0
2009-10-09 09:11:00,131.34,131.36,131.335,131.35,130200000.0
2009-10-09 09:12:00,131.355,131.395,131.35,131.385,347250000.0
2009-10-09 09:13:00,131.385,131.4,131.385,131.395,247200000.0
2009-10-09 09:14:00,131.395,131.495,131.375,131.49,349300000.0
2009-10-09 09:15:00,131.495,131.535,131.44,131.465,526599999.0
2009-10-09 09:16:00,131.475,131.56,131.465,131.55,685500001.0
2009-10-09 09:17:00,131.55,131.67,131.545,131.595,735700000.0
2009-10-09 09:18:00,131.595,131.61,131.55,131.555,613700001.0
2009-10-09 09:19:00,131.555,131.665,131.555,131.645,724300002.0
2009-10-09 09:20:00,131.63,131.675,131.615,131.67,631800000.0
2009-10-09 09:21:00,131.67,131.67,131.63,131.655,588100000.0
2009-10-09 09:22:00,131.655,131.66,131.595,131.605,434200000.0
2009-10-09 09:23:00,131.6,131.6,131.575,131.585,540300000.0
2009-10-09 09:24:00,131.58,131.595,131.565,131.595,276000000.0
2009-10-09 09:25:00,131.595,131.645,131.595,131.61,680600001.0
2009-10-09 09:26:00,131.615,131.645,131.605,131.62,412299999.0
2009-10-09 09:27:00,131.62,131.625,131.615,131.625,233900000.0
2009-10-09 09:28:00,131.625,131.645,131.62,131.635,374800001.0
2009-10-09 09:29:00,131.625,131.63,131.625,131.625,185000000.0
2009-10-09 09:30:00,131.625,131.66,131.625,131.645,610100000.0
2009-10-09 09:31:00,131.655,131.655,131.625,131.64,442700000.0
2009-10-09 09:32:00,131.635,131.64,131.605,131.635,541499999.0
2009-10-09 09:33:00,131.635,131.65,131.62,131.63,327800000.0
2009-10-09 09:34:00,131.63,131.63,131.545,131.545,458200000.0
2009-10-09 09:35:00,131.545,131.58,131.545,131.565,431500000.0
2009-10-09 09:36:00,131.565,131.61,131.565,131.61,586900001.0
2009-10-09 09:37:00,131.61,131.635,131.605,131.62,467100000.0
2009-10-09 09:38:00,131.62,131.65,131.6,131.605,613700001.0
2009-10-09 09:39:00,131.605,131.615,131.575,131.59,824100002.0
2009-10-09 09:40:00,131.59,131.6,131.565,131.575,386400000.0
2009-10-09 09:41:00,131.575,131.575,131.525,131.525,227300000.0
2009-10-09 09:42:00,131.525,131.54,131.505,131.53,501700000.0
2009-10-09 09:43:00,131.54,131.54,131.505,131.51,429400000.0
2009-10-09 09:44:00,131.51,131.525,131.49,131.49,384599999.0
2009-10-09 09:45:00,131.49,131.555,131.49,131.545,907700000.0
2009-10-09 09:46:00,131.545,131.55,131.535,131.535,149700000.0
2009-10-09 09:47:00,131.535,131.58,131.495,131.505,451700000.0
2009-10-09 09:48:00,131.505,131.51,131.485,131.485,517200000.0
2009-10-09 09:49:00,131.495,131.505,131.475,131.505,700400002.0
2009-10-09 09:50:00,131.505,131.565,131.505,131.555,315900000.0
2009-10-09 09:51:00,131.555,131.58,131.485,131.485,371700000.0
2009-10-09 09:52:00,131.485,131.495,131.47,131.475,254900001.0
2009-10-09 09:53:00,131.475,131.475,131.415,131.455,353100001.0
2009-10-09 09:54:00,131.455,131.485,131.455,131.485,297700000.0
2009-10-09 09:55:00,131.485,131.485,131.44,131.46,327199999.0
2009-10-09 09:56:00,131.46,131.47,131.44,131.44,481299998.0
2009-10-09 09:57:00,131.445,131.47,131.44,131.465,508300000.0
2009-10-09 09:58:00,131.465,131.475,131.455,131.475,381000001.0
2009-10-09 09:59:00,131.47,131.475,131.465,131.465,198700000.0
2009-10-09 10:00:00,131.475,131.5,131.47,131.49,288600000.0
2009-10-09 10:01:00,131.49,131.495,131.445,131.45,99500000.0
2009-10-09 10:02:00,131.445,131.475,131.445,131.465,184800000.0
2009-10-09 10:03:00,131.465,131.48,131.455,131.475,469200000.0
2009-10-09 10:04:00,131.475,131.485,131.455,131.485,497600001.0
2009-10-09 10:05:00,131.485,131.51,131.455,131.505,523900000.0
2009-10-09 10:06:00,131.505,131.52,131.455,131.47,556500001.0
2009-10-09 10:07:00,131.465,131.47,131.445,131.465,559800000.0
2009-10-09 10:08:00,131.465,131.49,131.45,131.485,709600000.0
2009-10-09 10:09:00,131.485,131.505,131.48,131.48,411800000.0
2009-10-09 10:10:00,131.48,131.495,131.475,131.475,376799999.0
2009-10-09 10:11:00,131.47,131.47,131.445,131.445,368699999.0
2009-10-09 10:12:00,131.445,131.485,131.445,131.475,342000000.0
2009-10-09 10:13:00,131.475,131.48,131.465,131.48,808099995.0
2009-10-09 10:14:00,131.48,131.49,131.46,131.465,440700000.0
2009-10-09 10:15:00,131.465,131.47,131.42,131.44,580099999.0
2009-10-09 10:16:00,131.44,131.465,131.435,131.445,392000000.0
2009-10-09 10:17:00,131.445,131.455,131.42,131.42,514400000.0
2009-10-09 10:18:00,131.42,131.435,131.41,131.415,470599997.0
2009-10-09 10:19:00,131.415,131.415,131.35,131.38,778700002.0
2009-10-09 10:20:00,131.38,131.405,131.37,131.395,359400001.0
2009-10-09 10:21:00,131.395,131.405,131.38,131.385,627200000.0
2009-10-09 10:22:00,131.385,131.39,131.37,131.39,204000000.0
2009-10-09 10:23:00,131.39,131.4,131.37,131.37,249200000.0
2009-10-09 10:24:00,131.37,131.385,131.365,131.37,549899999.0
2009-10-09 10:25:00,131.37,131.385,131.36,131.37,284900000.0
2009-10-09 10:26:00,131.37,131.38,131.35,131.375,343700001.0
2009-10-09 10:27:00,131.37,131.37,131.335,131.345,599200001.0
2009-10-09 10:28:00,131.35,131.355,131.32,131.32,355500000.0
2009-10-09 10:29:00,131.325,131.345,131.325,131.33,247000000.0
2009-10-09 10:30:00,131.33,131.34,131.305,131.33,473200000.0
2009-10-09 10:31:00,131.325,131.35,131.31,131.34,193900000.0
2009-10-09 10:32:00,131.34,131.365,131.335,131.355,457800000.0
2009-10-09 10:33:00,131.36,131.395,131.355,131.385,669800001.0
2009-10-09 10:34:00,131.385,131.405,131.365,131.38,398300000.0
2009-10-09 10:35:00,131.385,131.4,131.37,131.37,559000002.0
2009-10-09 10:36:00,131.365,131.395,131.36,131.385,563900000.0
2009-10-09 10:37:00,131.385,131.4,131.38,131.385,345100000.0
2009-10-09 10:38:00,131.385,131.395,131.38,131.385,331299999.0
2009-10-09 10:39:00,131.395,131.395,131.38,131.385,322500000.0
2009-10-09 10:40:00,131.385,131.385,131.35,131.355,431499997.0
2009-10-09 10:41:00,131.355,131.365,131.35,131.35,192499999.0
2009-10-09 10:42:00,131.35,131.355,131.315,131.315,436500000.0
2009-10-09 10:43:00,131.315,131.335,131.305,131.335,126600000.0
2009-10-09 10:44:00,131.335,131.34,131.325,131.325,139500000.0
2009-10-09 10:45:00,131.325,131.37,131.325,131.345,550700001.0
2009-10-09 10:46:00,131.345,131.345,131.315,131.32,477600000.0
2009-10-09 10:47:00,131.32,131.325,131.305,131.315,404499999.0
2009-10-09 10:48:00,131.31,131.315,131.305,131.305,510500000.0
2009-10-09 10:49:00,131.305,131.375,131.305,131.36,567000003.0
2009-10-09 10:50:00,131.365,131.375,131.345,131.375,351300000.0
2009-10-09 10:51:00,131.37,131.375,131.355,131.37,124600000.0
2009-10-09 10:52:00,131.37,131.375,131.335,131.35,374800000.0
2009-10-09 10:53:00,131.35,131.365,131.33,131.335,637600000.0
2009-10-09 10:54:00,131.33,131.335,131.31,131.325,370900001.0
2009-10-09 10:55:00,131.315,131.345,131.315,131.345,402800000.0
2009-10-09 10:56:00,131.345,131.37,131.345,131.37,214200000.0
2009-10-09 10:57:00,131.37,131.37,131.345,131.36,279200000.0
2009-10-09 10:58:00,131.365,131.37,131.34,131.34,327500001.0
2009-10-09 10:59:00,131.34,131.35,131.34,131.34,307100000.0
2009-10-09 11:00:00,131.34,131.375,131.34,131.365,466000000.0
2009-10-09 11:01:00,131.365,131.375,131.355,131.355,380800000.0
2009-10-09 11:02:00,131.355,131.355,131.325,131.34,554500000.0
2009-10-09 11:03:00,131.34,131.375,131.325,131.375,660700000.0
2009-10-09 11:04:00,131.37,131.375,131.335,131.335,153200000.0
2009-10-09 11:05:00,131.335,131.355,131.3,131.31,550800000.0
2009-10-09 11:06:00,131.31,131.325,131.29,131.295,450699999.0
2009-10-09 11:07:00,131.295,131.335,131.295,131.32,487800000.0
2009-10-09 11:08:00,131.32,131.325,131.3,131.315,316500000.0
2009-10-09 11:09:00,131.305,131.315,131.295,131.315,275300000.0
2009-10-09 11:10:00,131.315,131.34,131.315,131.34,188400000.0
2009-10-09 11:11:00,131.34,131.37,131.33,131.34,272100000.0
2009-10-09 11:12:00,131.34,131.35,131.33,131.34,260500000.0
2009-10-09 11:13:00,131.335,131.335,131.325,131.33,203200000.0
2009-10-09 11:14:00,131.33,131.34,131.305,131.305,115700000.0
2009-10-09 11:15:00,131.31,131.34,131.305,131.34,233300000.0
2009-10-09 11:16:00,131.34,131.355,131.335,131.345,221100000.0
2009-10-09 11:17:00,131.345,131.355,131.335,131.345,659600000.0
2009-10-09 11:18:00,131.345,131.355,131.335,131.335,509900000.0
2009-10-09 11:19:00,131.335,131.34,131.3,131.3,381900000.0
2009-10-09 11:20:00,131.295,131.325,131.28,131.295,461100000.0
2009-10-09 11:21:00,131.29,131.305,131.245,131.295,662199997.0
2009-10-09 11:22:00,131.295,131.32,131.29,131.31,296300000.0
2009-10-09 11:23:00,131.305,131.315,131.285,131.285,180200000.0
2009-10-09 11:24:00,131.285,131.295,131.275,131.29,236400000.0
2009-10-09 11:25:00,131.29,131.305,131.28,131.305,129500000.0
2009-10-09 11:26:00,131.305,131.305,131.23,131.245,539799999.0
2009-10-09 11:27:00,131.245,131.265,131.22,131.245,553500000.0
2009-10-09 11:28:00,131.245,131.265,131.235,131.265,436200000.0
2009-10-09 11:29:00,131.265,131.29,131.235,131.24,444899999.0
2009-10-09 11:30:00,131.245,131.25,131.22,131.23,314800000.0
2009-10-09 11:31:00,131.23,131.265,131.23,131.25,362300000.0
2009-10-09 11:32:00,131.25,131.25,131.23,131.23,192300000.0
2009-10-09 11:33:00,131.23,131.255,131.21,131.255,400700000.0
2009-10-09 11:34:00,131.255,131.255,131.225,131.24,487799999.0
2009-10-09 11:35:00,131.24,131.24,131.175,131.18,484199999.0
2009-10-09 11:36:00,131.18,131.23,131.18,131.21,374000000.0
2009-10-09 11:37:00,131.21,131.21,131.2,131.205,74000000.0
2009-10-09 11:38:00,131.205,131.205,131.195,131.205,127600000.0
2009-10-09 11:39:00,131.19,131.19,131.13,131.13,377200000.0
2009-10-09 11:40:00,131.145,131.145,131.035,131.075,606700000.0
2009-10-09 11:41:00,131.07,131.07,130.945,130.98,612400000.0
2009-10-09 11:42:00,130.98,131.03,130.98,131.03,494700000.0
2009-10-09 11:43:00,131.03,131.075,130.99,131.005,471500000.0
2009-10-09 11:44:00,131.0,131.0,130.975,130.975,645499998.0
2009-10-09 11:45:00,130.975,131.015,130.97,131.015,257600000.0
2009-10-09 11:46:00,131.015,131.02,130.98,130.98,463899999.0
2009-10-09 11:47:00,130.975,131.02,130.975,131.005,493300000.0
2009-10-09 11:48:00,131.005,131.015,130.965,131.005,462399999.0
2009-10-09 11:49:00,131.005,131.02,130.975,130.99,426900000.0
2009-10-09 11:50:00,130.995,131.025,130.99,131.02,535999999.0
2009-10-09 11:51:00,131.02,131.045,131.0,131.01,480500000.0
2009-10-09 11:52:00,131.0,131.02,131.0,131.015,166000000.0
2009-10-09 11:53:00,131.015,131.015,130.98,130.99,140800001.0
2009-10-09 11:54:00,130.985,130.99,130.975,130.98,242400000.0
2009-10-09 11:55:00,130.98,130.99,130.975,130.98,321100000.0
2009-10-09 11:56:00,130.98,130.99,130.93,130.93,260600000.0
2009-10-09 11:57:00,130.93,130.94,130.91,130.915,279900000.0
2009-10-09 11:58:00,130.92,130.935,130.915,130.915,299000000.0
2009-10-09 11:59:00,130.915,130.93,130.91,130.915,197200000.0
2009-10-09 12:00:00,130.915,130.915,130.885,130.89,323400000.0
2009-10-09 12:01:00,130.89,130.895,130.845,130.86,716700000.0
2009-10-09 12:02:00,130.86,130.915,130.86,130.915,296600000.0
2009-10-09 12:03:00,130.915,130.97,130.91,130.97,397500000.0
2009-10-09 12:04:00,130.985,130.985,130.965,130.975,134700000.0
2009-10-09 12:05:00,130.975,130.975,130.955,130.955,155100000.0
2009-10-09 12:06:00,130.955,130.96,130.91,130.915,249800000.0
2009-10-09 12:07:00,130.915,130.94,130.915,130.92,291300000.0
2009-10-09 12:08:00,130.92,130.985,130.92,130.98,400800000.0
2009-10-09 12:09:00,130.98,130.99,130.965,130.985,130200000.0
2009-10-09 12:10:00,130.985,131.02,130.975,131.0,355500000.0
2009-10-09 12:11:00,131.015,131.04,131.005,131.035,200400000.0
2009-10-09 12:12:00,131.045,131.07,131.045,131.06,118600000.0
2009-10-09 12:13:00,131.06,131.09,131.06,131.07,190700000.0
2009-10-09 12:14:00,131.075,131.105,131.065,131.065,419900001.0
2009-10-09 12:15:00,131.065,131.08,131.055,131.07,522599998.0
2009-10-09 12:16:00,131.07,131.085,131.065,131.075,409200000.0
2009-10-09 12:17:00,131.075,131.08,131.04,131.065,295900000.0
2009-10-09 12:18:00,131.065,131.075,131.05,131.055,597100001.0
2009-10-09 12:19:00,131.055,131.07,130.965,130.99,570400001.0
2009-10-09 12:20:00,130.99,131.055,130.99,131.015,412899999.0
2009-10-09 12:21:00,131.0,131.005,130.985,130.99,203400000.0
2009-10-09 12:22:00,130.995,131.0,130.985,130.985,113900000.0
2009-10-09 12:23:00,130.985,130.99,130.98,130.98,100000000.0
2009-10-09 12:24:00,130.98,130.99,130.925,130.935,284600000.0
2009-10-09 12:25:00,130.94,130.995,130.935,130.985,532900000.0
2009-10-09 12:26:00,130.985,130.985,130.955,130.965,212700000.0
2009-10-09 12:27:00,130.965,131.025,130.965,131.02,117400001.0
2009-10-09 12:28:00,131.02,131.05,131.015,131.04,281199999.0
2009-10-09 12:29:00,131.035,131.035,131.015,131.025,216700000.0
2009-10-09 12:30:00,131.025,131.025,130.97,131.015,279900000.0
2009-10-09 12:31:00,131.015,131.015,130.965,130.97,184900000.0
2009-10-09 12:32:00,130.97,130.98,130.95,130.97,359200000.0
2009-10-09 12:33:00,130.97,130.995,130.965,130.975,544400001.0
2009-10-09 12:34:00,130.98,131.0,130.965,130.965,430300000.0
2009-10-09 12:35:00,130.965,130.965,130.955,130.96,161700000.0
2009-10-09 12:36:00,130.96,130.965,130.915,130.935,183500000.0
2009-10-09 12:37:00,130.945,130.995,130.94,130.995,187200000.0
2009-10-09 12:38:00,130.995,130.995,130.97,130.98,195900000.0
2009-10-09 12:39:00,130.98,130.995,130.98,130.98,82800000.0
2009-10-09 12:40:00,130.98,130.985,130.945,130.945,315300000.0
2009-10-09 12:41:00,130.945,130.945,130.885,130.915,806599997.0
2009-10-09 12:42:00,130.915,130.915,130.895,130.905,276300000.0
2009-10-09 12:43:00,130.905,130.91,130.89,130.9,248000000.0
2009-10-09 12:44:00,130.9,130.95,130.895,130.925,421099998.0
2009-10-09 12:45:00,130.93,130.995,130.925,130.98,469000000.0
2009-10-09 12:46:00,130.98,131.0,130.975,130.985,266100000.0
2009-10-09 12:47:00,130.985,130.985,130.965,130.97,97800000.0
2009-10-09 12:48:00,130.97,131.015,130.97,131.01,157800000.0
2009-10-09 12:49:00,131.005,131.02,131.0,131.015,117000000.0
2009-10-09 12:50:00,131.015,131.025,131.005,131.025,182000002.0
2009-10-09 12:51:00,131.025,131.06,131.025,131.055,484399999.0
2009-10-09 12:52:00,131.055,131.055,131.005,131.005,433499999.0
2009-10-09 12:53:00,131.005,131.03,131.0,131.03,457299997.0
2009-10-09 12:54:00,131.03,131.035,131.025,131.03,454799997.0
2009-10-09 12:55:00,131.03,131.06,131.01,131.06,694600000.0
2009-10-09 12:56:00,131.06,131.08,131.05,131.07,255200000.0
2009-10-09 12:57:00,131.07,131.07,131.04,131.07,332100000.0
2009-10-09 12:58:00,131.07,131.08,131.06,131.06,312100000.0
2009-10-09 12:59:00,131.06,131.07,131.04,131.04,507499999.0
2009-10-09 13:00:00,131.05,131.07,131.025,131.055,625299999.0
2009-10-09 13:01:00,131.055,131.11,131.045,131.05,774099999.0
2009-10-09 13:02:00,131.05,131.05,130.975,131.005,674000000.0
2009-10-09 13:03:00,131.0,131.0,130.945,130.955,408600000.0
2009-10-09 13:04:00,130.955,130.965,130.94,130.945,531700000.0
2009-10-09 13:05:00,130.945,130.95,130.935,130.935,264900000.0
2009-10-09 13:06:00,130.935,130.945,130.905,130.94,504099998.0
2009-10-09 13:07:00,130.935,130.945,130.92,130.925,454100001.0
2009-10-09 13:08:00,130.925,130.945,130.925,130.935,238200000.0
2009-10-09 13:09:00,130.935,130.975,130.935,130.975,362300000.0
2009-10-09 13:10:00,130.975,131.005,130.95,130.975,388500000.0
2009-10-09 13:11:00,130.975,130.975,130.945,130.965,451600000.0
2009-10-09 13:12:00,130.965,130.97,130.955,130.965,317500002.0
2009-10-09 13:13:00,130.965,131.0,130.95,131.0,501100000.0
2009-10-09 13:14:00,131.0,131.0,130.95,130.95,361300000.0
2009-10-09 13:15:00,130.95,130.965,130.95,130.96,242000000.0
2009-10-09 13:16:00,130.97,130.97,130.945,130.965,264300000.0
2009-10-09 13:17:00,130.965,130.975,130.955,130.955,101700000.0
2009-10-09 13:18:00,130.955,130.96,130.935,130.935,254800000.0
2009-10-09 13:19:00,130.95,130.985,130.935,130.975,527700001.0
2009-10-09 13:20:00,130.975,130.995,130.955,130.955,553399998.0
2009-10-09 13:21:00,130.955,130.96,130.925,130.94,490000000.0
2009-10-09 13:22:00,130.94,130.97,130.935,130.97,578300000.0
2009-10-09 13:23:00,130.975,130.98,130.93,130.93,383800001.0
2009-10-09 13:24:00,130.92,130.945,130.905,130.94,488800000.0
2009-10-09 13:25:00,130.935,130.96,130.91,130.935,400000000.0
2009-10-09 13:26:00,130.935,130.95,130.93,130.935,432399999.0
2009-10-09 13:27:00,130.935,130.97,130.925,130.945,538000000.0
2009-10-09 13:28:00,130.945,131.005,130.945,130.99,377499999.0
2009-10-09 13:29:00,130.99,131.0,130.91,130.915,504199999.0
2009-10-09 13:30:00,130.915,130.985,130.88,130.985,663500000.0
2009-10-09 13:31:00,130.99,131.05,130.99,131.035,210900000.0
2009-10-09 13:32:00,131.025,131.035,130.97,130.97,230600000.0
2009-10-09 13:33:00,130.97,131.005,130.955,131.0,472600000.0
2009-10-09 13:34:00,131.005,131.02,130.965,131.005,604200001.0
2009-10-09 13:35:00,131.01,131.03,130.97,131.015,423100000.0
2009-10-09 13:36:00,131.025,131.05,130.995,131.015,454400000.0
2009-10-09 13:37:00,131.015,131.015,130.965,130.99,567100000.0
2009-10-09 13:38:00,130.995,131.025,130.995,131.015,267800000.0
2009-10-09 13:39:00,131.015,131.015,130.99,131.005,332200000.0
2009-10-09 13:40:00,131.005,131.005,130.955,130.985,365500000.0
2009-10-09 13:41:00,130.985,130.995,130.97,130.985,156500000.0
2009-10-09 13:42:00,130.985,131.005,130.965,130.995,198000000.0
2009-10-09 13:43:00,130.99,130.99,130.975,130.975,289299999.0
2009-10-09 13:44:00,130.975,130.995,130.975,130.995,532599999.0
2009-10-09 13:45:00,130.985,131.005,130.975,130.98,417200000.0
2009-10-09 13:46:00,130.98,131.0,130.975,130.99,440999999.0
2009-10-09 13:47:00,130.99,131.0,130.965,130.975,216700000.0
2009-10-09 13:48:00,130.975,131.005,130.97,130.995,211100000.0
2009-10-09 13:49:00,130.995,131.01,130.985,130.99,239100000.0
2009-10-09 13:50:00,130.99,130.99,130.955,130.965,262200000.0
2009-10-09 13:51:00,130.965,130.985,130.955,130.98,297599999.0
2009-10-09 13:52:00,130.98,131.02,130.98,131.015,349100000.0
2009-10-09 13:53:00,131.02,131.05,131.01,131.045,379500001.0
2009-10-09 13:54:00,131.045,131.045,131.01,131.01,213800000.0
2009-10-09 13:55:00,131.01,131.015,130.995,131.0,202900000.0
2009-10-09 13:56:00,131.0,131.02,131.0,131.015,229200000.0
2009-10-09 13:57:00,131.015,131.035,131.015,131.025,165300000.0
2009-10-09 13:58:00,131.025,131.035,131.01,131.03,179900000.0
2009-10-09 13:59:00,131.025,131.035,131.005,131.015,513200000.0
2009-10-09 14:00:00,131.015,131.015,130.975,130.98,411000000.0
2009-10-09 14:01:00,130.98,131.015,130.98,131.0,383299999.0
2009-10-09 14:02:00,131.0,131.025,131.0,131.02,226500000.0
2009-10-09 14:03:00,131.015,131.045,131.01,131.035,278800000.0
2009-10-09 14:04:00,131.035,131.04,131.0,131.0,366300000.0
2009-10-09 14:05:00,131.0,131.035,131.0,131.02,184000000.0
2009-10-09 14:06:00,131.015,131.025,130.985,130.985,380600000.0
2009-10-09 14:07:00,130.985,131.0,130.985,130.99,459400001.0
2009-10-09 14:08:00,130.995,131.0,130.99,130.995,249800000.0
2009-10-09 14:09:00,130.995,131.015,130.99,131.005,416200000.0
2009-10-09 14:10:00,131.005,131.005,130.985,130.985,254800000.0
2009-10-09 14:11:00,130.985,131.055,130.98,131.055,337300000.0
2009-10-09 14:12:00,131.06,131.085,131.045,131.07,444300000.0
2009-10-09 14:13:00,131.065,131.08,131.055,131.08,429700000.0
2009-10-09 14:14:00,131.08,131.155,131.055,131.115,598399999.0
2009-10-09 14:15:00,131.115,131.145,131.095,131.125,370200000.0
2009-10-09 14:16:00,131.125,131.16,131.125,131.15,201400000.0
2009-10-09 14:17:00,131.15,131.19,131.15,131.175,292300000.0
2009-10-09 14:18:00,131.175,131.175,131.16,131.175,238200000.0
2009-10-09 14:19:00,131.175,131.24,131.175,131.215,461899999.0
2009-10-09 14:20:00,131.205,131.22,131.19,131.195,540699999.0
2009-10-09 14:21:00,131.2,131.24,131.2,131.215,438700000.0
2009-10-09 14:22:00,131.215,131.22,131.21,131.21,362399998.0
2009-10-09 14:23:00,131.215,131.215,131.175,131.175,290400000.0
2009-10-09 14:24:00,131.175,131.195,131.17,131.19,281500000.0
2009-10-09 14:25:00,131.19,131.19,131.13,131.13,513000000.0
2009-10-09 14:26:00,131.13,131.165,131.125,131.125,752300001.0
2009-10-09 14:27:00,131.125,131.13,131.105,131.115,307500000.0
2009-10-09 14:28:00,131.115,131.22,131.115,131.195,532300000.0
2009-10-09 14:29:00,131.19,131.195,131.13,131.155,639799999.0
2009-10-09 14:30:00,131.155,131.27,131.14,131.245,678900000.0
2009-10-09 14:31:00,131.25,131.26,131.205,131.225,604000001.0
2009-10-09 14:32:00,131.22,131.245,131.205,131.24,718400001.0
2009-10-09 14:33:00,131.24,131.245,131.195,131.205,462200000.0
2009-10-09 14:34:00,131.205,131.255,131.18,131.225,559900000.0
2009-10-09 14:35:00,131.235,131.25,131.21,131.21,486299999.0
2009-10-09 14:36:00,131.21,131.27,131.21,131.265,729200000.0
2009-10-09 14:37:00,131.27,131.28,131.255,131.26,542800000.0
2009-10-09 14:38:00,131.26,131.26,131.23,131.25,550300001.0
2009-10-09 14:39:00,131.25,131.275,131.25,131.26,692300000.0
2009-10-09 14:40:00,131.265,131.275,131.255,131.275,764800000.0
2009-10-09 14:41:00,131.275,131.28,131.265,131.275,244499999.0
2009-10-09 14:42:00,131.27,131.285,131.265,131.27,332799999.0
2009-10-09 14:43:00,131.27,131.27,131.25,131.265,519900000.0
2009-10-09 14:44:00,131.265,131.325,131.245,131.29,651700000.0
2009-10-09 14:45:00,131.29,131.315,131.275,131.285,601500001.0
2009-10-09 14:46:00,131.285,131.295,131.255,131.275,442999999.0
2009-10-09 14:47:00,131.275,131.305,131.27,131.29,370799999.0
2009-10-09 14:48:00,131.29,131.32,131.29,131.305,352800000.0
2009-10-09 14:49:00,131.305,131.325,131.305,131.31,230200000.0
2009-10-09 14:50:00,131.31,131.33,131.305,131.315,638599998.0
2009-10-09 14:51:00,131.315,131.34,131.31,131.31,304600000.0
2009-10-09 14:52:00,131.31,131.335,131.3,131.335,236800000.0
2009-10-09 14:53:00,131.335,131.35,131.32,131.34,434199999.0
2009-10-09 14:54:00,131.34,131.355,131.33,131.335,335500000.0
2009-10-09 14:55:00,131.335,131.38,131.33,131.375,573000001.0
2009-10-09 14:56:00,131.38,131.425,131.37,131.41,584000000.0
2009-10-09 14:57:00,131.42,131.48,131.41,131.455,371499999.0
2009-10-09 14:58:00,131.455,131.485,131.445,131.475,453600000.0
2009-10-09 14:59:00,131.475,131.48,131.44,131.445,575600000.0
2009-10-09 15:00:00,131.445,131.48,131.43,131.435,478100000.0
2009-10-09 15:01:00,131.43,131.44,131.38,131.44,478400000.0
2009-10-09 15:02:00,131.435,131.475,131.415,131.415,538700000.0
2009-10-09 15:03:00,131.42,131.475,131.4,131.42,651100001.0
2009-10-09 15:04:00,131.42,131.46,131.415,131.455,832200000.0
2009-10-09 15:05:00,131.455,131.48,131.42,131.45,791100001.0
2009-10-09 15:06:00,131.445,131.465,131.415,131.43,659100000.0
2009-10-09 15:07:00,131.42,131.44,131.395,131.415,558600001.0
2009-10-09 15:08:00,131.415,131.455,131.415,131.45,732599999.0
2009-10-09 15:09:00,131.445,131.445,131.415,131.43,380400000.0
2009-10-09 15:10:00,131.42,131.46,131.415,131.425,429099997.0
2009-10-09 15:11:00,131.425,131.45,131.4,131.45,526399999.0
2009-10-09 15:12:00,131.445,131.475,131.42,131.455,591000000.0
2009-10-09 15:13:00,131.455,131.5,131.45,131.49,565600000.0
2009-10-09 15:14:00,131.49,131.495,131.465,131.49,550000000.0
2009-10-09 15:15:00,131.49,131.5,131.475,131.475,563800000.0
2009-10-09 15:16:00,131.475,131.485,131.46,131.46,702099999.0
2009-10-09 15:17:00,131.47,131.47,131.425,131.43,626800001.0
2009-10-09 15:18:00,131.425,131.435,131.4,131.42,715599999.0
2009-10-09 15:19:00,131.42,131.44,131.385,131.385,711899995.0
2009-10-09 15:20:00,131.385,131.425,131.385,131.395,590800000.0
2009-10-09 15:21:00,131.395,131.405,131.38,131.39,562000002.0
2009-10-09 15:22:00,131.39,131.42,131.385,131.39,586099999.0
2009-10-09 15:23:00,131.385,131.41,131.38,131.405,679800002.0
2009-10-09 15:24:00,131.4,131.435,131.395,131.435,356899998.0
2009-10-09 15:25:00,131.435,131.485,131.42,131.465,328700000.0
2009-10-09 15:26:00,131.465,131.465,131.405,131.42,371600000.0
2009-10-09 15:27:00,131.42,131.43,131.405,131.425,357500000.0
2009-10-09 15:28:00,131.43,131.435,131.4,131.42,424699998.0
2009-10-09 15:29:00,131.42,131.44,131.38,131.4,610399998.0
2009-10-09 15:30:00,131.4,131.44,131.395,131.43,599300000.0
2009-10-09 15:31:00,131.435,131.435,131.39,131.425,564199998.0
2009-10-09 15:32:00,131.425,131.46,131.415,131.445,485100000.0
2009-10-09 15:33:00,131.445,131.475,131.425,131.455,761700001.0
2009-10-09 15:34:00,131.455,131.475,131.445,131.455,589400000.0
2009-10-09 15:35:00,131.46,131.475,131.425,131.47,554800000.0
2009-10-09 15:36:00,131.465,131.485,131.44,131.48,327400000.0
2009-10-09 15:37:00,131.48,131.51,131.445,131.505,609100001.0
2009-10-09 15:38:00,131.505,131.555,131.495,131.545,719699999.0
2009-10-09 15:39:00,131.54,131.61,131.515,131.59,691500000.0
2009-10-09 15:40:00,131.59,131.59,131.495,131.52,792000000.0
2009-10-09 15:41:00,131.51,131.525,131.465,131.495,634700000.0
2009-10-09 15:42:00,131.495,131.53,131.49,131.515,694600000.0
2009-10-09 15:43:00,131.52,131.535,131.46,131.49,619699999.0
2009-10-09 15:44:00,131.48,131.49,131.425,131.45,814600003.0
2009-10-09 15:45:00,131.45,131.51,131.45,131.505,504300000.0
2009-10-09 15:46:00,131.505,131.56,131.505,131.51,801300002.0
2009-10-09 15:47:00,131.51,131.52,131.42,131.46,807000000.0
2009-10-09 15:48:00,131.465,131.515,131.43,131.505,610400002.0
2009-10-09 15:49:00,131.505,131.51,131.455,131.475,749000000.0
2009-10-09 15:50:00,131.475,131.51,131.47,131.5,783800000.0
2009-10-09 15:51:00,131.5,131.505,131.44,131.46,899200001.0
2009-10-09 15:52:00,131.46,131.5,131.44,131.5,669100000.0
2009-10-09 15:53:00,131.5,131.535,131.47,131.53,438799999.0
2009-10-09 15:54:00,131.53,131.545,131.515,131.525,368500000.0
2009-10-09 15:55:00,131.525,131.635,131.525,131.615,667400002.0
2009-10-09 15:56:00,131.615,131.635,131.585,131.59,586300000.0
2009-10-09 15:57:00,131.595,131.615,131.545,131.57,715100003.0
2009-10-09 15:58:00,131.57,131.585,131.545,131.545,332600000.0
2009-10-09 15:59:00,131.545,131.625,131.53,131.62,518900000.0
2009-10-09 16:00:00,131.62,131.64,131.605,131.64,478300001.0
2009-10-09 16:01:00,131.64,131.66,131.625,131.655,478500000.0
2009-10-09 16:02:00,131.655,131.775,131.645,131.775,564799999.0
2009-10-09 16:03:00,131.77,131.835,131.75,131.755,584400001.0
2009-10-09 16:04:00,131.75,131.9,131.745,131.89,621599999.0
2009-10-09 16:05:00,131.89,131.89,131.805,131.855,505500000.0
2009-10-09 16:06:00,131.855,131.895,131.83,131.83,624000001.0
2009-10-09 16:07:00,131.83,131.845,131.78,131.79,560599999.0
2009-10-09 16:08:00,131.79,131.86,131.79,131.805,727300000.0
2009-10-09 16:09:00,131.805,131.835,131.775,131.83,972200000.0
2009-10-09 16:10:00,131.825,131.835,131.73,131.8,575000002.0
2009-10-09 16:11:00,131.8,131.835,131.775,131.83,473600000.0
2009-10-09 16:12:00,131.83,131.875,131.82,131.85,629800000.0
2009-10-09 16:13:00,131.85,131.91,131.84,131.91,423500000.0
2009-10-09 16:14:00,131.915,131.965,131.88,131.96,737799999.0
2009-10-09 16:15:00,131.955,131.965,131.925,131.935,647700001.0
2009-10-09 16:16:00,131.935,131.95,131.915,131.92,571300000.0
2009-10-09 16:17:00,131.92,131.965,131.92,131.96,546300001.0
2009-10-09 16:18:00,131.96,131.97,131.945,131.955,568100001.0
2009-10-09 16:19:00,131.95,131.98,131.95,131.97,271200000.0
2009-10-09 16:20:00,131.97,131.98,131.95,131.965,354600000.0
2009-10-09 16:21:00,131.965,131.975,131.95,131.975,280300000.0
2009-10-09 16:22:00,131.965,131.975,131.935,131.935,262500000.0
2009-10-09 16:23:00,131.935,131.98,131.935,131.975,387800000.0
2009-10-09 16:24:00,131.975,132.06,131.975,132.06,540800000.0
2009-10-09 16:25:00,132.06,132.08,132.045,132.065,558600000.0
2009-10-09 16:26:00,132.065,132.075,132.04,132.04,548600000.0
2009-10-09 16:27:00,132.045,132.045,132.01,132.015,357000000.0
2009-10-09 16:28:00,132.02,132.03,131.965,131.99,353600000.0
2009-10-09 16:29:00,131.99,132.0,131.925,131.935,392100000.0
2009-10-09 16:30:00,131.935,131.955,131.935,131.94,395600000.0
2009-10-09 16:31:00,131.945,131.985,131.93,131.98,392500001.0
2009-10-09 16:32:00,131.98,131.99,131.96,131.98,428800000.0
2009-10-09 16:33:00,131.975,131.98,131.97,131.97,252200000.0
2009-10-09 16:34:00,131.975,131.98,131.945,131.965,215300000.0
2009-10-09 16:35:00,131.965,131.965,131.92,131.925,311100000.0
2009-10-09 16:36:00,131.92,131.925,131.88,131.915,414400000.0
2009-10-09 16:37:00,131.915,131.92,131.9,131.9,376600000.0
2009-10-09 16:38:00,131.9,131.91,131.875,131.905,380900000.0
2009-10-09 16:39:00,131.905,131.93,131.905,131.905,392200000.0
2009-10-09 16:40:00,131.905,131.92,131.885,131.92,394700000.0
2009-10-09 16:41:00,131.92,131.94,131.905,131.91,290800000.0
2009-10-09 16:42:00,131.91,131.93,131.9,131.925,323100000.0
2009-10-09 16:43:00,131.915,131.935,131.905,131.935,355500000.0
2009-10-09 16:44:00,131.935,131.935,131.905,131.925,438999999.0
2009-10-09 16:45:00,131.925,131.96,131.915,131.955,520399998.0
2009-10-09 16:46:00,131.96,131.995,131.935,131.955,615000000.0
2009-10-09 16:47:00,131.955,131.955,131.93,131.93,454500001.0
2009-10-09 16:48:00,131.93,131.95,131.895,131.925,503300000.0
2009-10-09 16:49:00,131.93,131.96,131.925,131.945,640499998.0
2009-10-09 16:50:00,131.945,131.96,131.925,131.93,338200001.0
2009-10-09 16:51:00,131.93,131.945,131.92,131.94,342700000.0
2009-10-09 16:52:00,131.945,131.955,131.925,131.945,506800001.0
2009-10-09 16:53:00,131.945,131.955,131.925,131.935,388600000.0
2009-10-09 16:54:00,131.945,131.96,131.92,131.945,612100000.0
2009-10-09 16:55:00,131.94,131.965,131.935,131.95,629300001.0
2009-10-09 16:56:00,131.95,131.97,131.93,131.94,655100000.0
2009-10-09 16:57:00,131.935,131.945,131.91,131.93,688599999.0
2009-10-09 16:58:00,131.93,131.96,131.92,131.935,610100000.0
2009-10-09 16:59:00,131.935,131.965,131.91,131.965,387200000.0
2009-10-09 17:00:00,131.955,131.985,131.955,131.97,317200000.0
2009-10-09 17:01:00,131.965,131.97,131.93,131.94,653300001.0
2009-10-09 17:02:00,131.94,131.94,131.895,131.905,323600001.0
2009-10-09 17:03:00,131.905,131.905,131.855,131.855,488500000.0
2009-10-09 17:04:00,131.865,131.875,131.805,131.825,423200000.0
2009-10-09 17:05:00,131.825,131.85,131.81,131.845,479300000.0
2009-10-09 17:06:00,131.845,131.865,131.82,131.825,526500000.0
2009-10-09 17:07:00,131.825,131.855,131.815,131.855,588100000.0
2009-10-09 17:08:00,131.86,131.885,131.84,131.885,408499999.0
2009-10-09 17:09:00,131.885,131.89,131.86,131.87,438900000.0
2009-10-09 17:10:00,131.87,131.9,131.865,131.88,393200001.0
2009-10-09 17:11:00,131.88,131.915,131.875,131.915,320300001.0
2009-10-09 17:12:00,131.925,131.935,131.9,131.91,236200000.0
2009-10-09 17:13:00,131.91,131.95,131.91,131.93,545200000.0
2009-10-09 17:14:00,131.93,131.96,131.925,131.935,398100000.0
2009-10-09 17:15:00,131.935,131.965,131.9,131.965,477700000.0
2009-10-09 17:16:00,131.965,132.005,131.955,131.97,593600000.0
2009-10-09 17:17:00,131.965,132.03,131.96,132.02,621399999.0
2009-10-09 17:18:00,132.02,132.03,131.995,132.01,657800000.0
2009-10-09 17:19:00,132.005,132.055,132.005,132.055,480800000.0
2009-10-09 17:20:00,132.06,132.065,132.035,132.05,263800001.0
2009-10-09 17:21:00,132.045,132.065,132.035,132.04,348300000.0
2009-10-09 17:22:00,132.04,132.045,132.035,132.045,291500000.0
2009-10-09 17:23:00,132.045,132.065,132.045,132.05,440600000.0
2009-10-09 17:24:00,132.06,132.06,132.015,132.045,520900000.0
2009-10-09 17:25:00,132.045,132.07,132.045,132.055,441200000.0
2009-10-09 17:26:00,132.055,132.055,132.005,132.005,628500000.0
2009-10-09 17:27:00,132.005,132.035,132.005,132.025,579400000.0
2009-10-09 17:28:00,132.025,132.035,132.025,132.03,265500000.0
2009-10-09 17:29:00,132.03,132.03,131.96,131.975,343200000.0
2009-10-09 17:30:00,131.98,132.01,131.96,131.995,666399999.0
2009-10-09 17:31:00,131.995,132.025,131.99,132.01,400700000.0
2009-10-09 17:32:00,132.01,132.035,132.005,132.025,433700000.0
2009-10-09 17:33:00,132.025,132.035,132.02,132.025,292300000.0
2009-10-09 17:34:00,132.025,132.055,132.005,132.01,451200000.0
2009-10-09 17:35:00,132.015,132.105,132.01,132.1,599800000.0
2009-10-09 17:36:00,132.12,132.155,132.09,132.15,660600000.0
2009-10-09 17:37:00,132.15,132.185,132.14,132.175,759900000.0
2009-10-09 17:38:00,132.175,132.185,132.145,132.15,479100000.0
2009-10-09 17:39:00,132.15,132.19,132.15,132.16,397000000.0
2009-10-09 17:40:00,132.16,132.16,132.14,132.145,406200001.0
2009-10-09 17:41:00,132.145,132.16,132.135,132.145,385400000.0
2009-10-09 17:42:00,132.145,132.155,132.135,132.15,437900000.0
2009-10-09 17:43:00,132.145,132.145,132.13,132.14,396100000.0
2009-10-09 17:44:00,132.14,132.165,132.12,132.14,166100000.0
2009-10-09 17:45:00,132.145,132.155,132.135,132.145,318700000.0
2009-10-09 17:46:00,132.15,132.16,132.135,132.15,476700000.0
2009-10-09 17:47:00,132.15,132.185,132.145,132.145,721900001.0
2009-10-09 17:48:00,132.15,132.18,132.15,132.17,723699998.0
2009-10-09 17:49:00,132.175,132.19,132.17,132.18,336100000.0
2009-10-09 17:50:00,132.18,132.18,132.15,132.15,561400000.0
2009-10-09 17:51:00,132.15,132.165,132.12,132.13,374400000.0
2009-10-09 17:52:00,132.13,132.155,132.105,132.105,540500000.0
2009-10-09 17:53:00,132.105,132.105,132.04,132.04,242900000.0
2009-10-09 17:54:00,132.04,132.055,132.005,132.015,459099999.0
2009-10-09 17:55:00,132.0,132.01,131.975,132.0,408800000.0
2009-10-09 17:56:00,132.0,132.035,131.99,132.005,479100000.0
2009-10-09 17:57:00,132.005,132.02,131.99,132.015,478800000.0
2009-10-09 17:58:00,132.015,132.025,131.995,131.995,410300000.0
2009-10-09 17:59:00,131.995,132.005,131.96,131.965,505400000.0
2009-10-09 18:00:00,131.965,131.965,131.865,131.87,480300000.0
2009-10-09 18:01:00,131.87,131.895,131.84,131.855,528500001.0
2009-10-09 18:02:00,131.855,131.88,131.85,131.875,372300000.0
2009-10-09 18:03:00,131.87,131.92,131.87,131.92,563499999.0
2009-10-09 18:04:00,131.92,131.96,131.905,131.91,446300000.0
2009-10-09 18:05:00,131.91,131.925,131.88,131.925,635500001.0
2009-10-09 18:06:00,131.925,131.935,131.835,131.835,555500000.0
2009-10-09 18:07:00,131.835,131.955,131.8,131.94,635700000.0
2009-10-09 18:08:00,131.94,131.985,131.895,131.955,754800000.0
2009-10-09 18:09:00,131.955,131.955,131.9,131.94,536700000.0
2009-10-09 18:10:00,131.94,131.945,131.915,131.915,574700000.0
2009-10-09 18:11:00,131.915,131.92,131.845,131.855,463600001.0
2009-10-09 18:12:00,131.855,131.855,131.795,131.805,351700000.0
2009-10-09 18:13:00,131.8,131.805,131.76,131.76,513300000.0
2009-10-09 18:14:00,131.76,131.775,131.715,131.745,453099999.0
2009-10-09 18:15:00,131.745,131.755,131.71,131.715,639600001.0
2009-10-09 18:16:00,131.72,131.77,131.715,131.765,396900000.0
2009-10-09 18:17:00,131.78,131.81,131.75,131.755,553700001.0
2009-10-09 18:18:00,131.755,131.775,131.71,131.725,420100000.0
2009-10-09 18:19:00,131.725,131.745,131.705,131.705,615800001.0
2009-10-09 18:20:00,131.705,131.71,131.695,131.705,322700000.0
2009-10-09 18:21:00,131.705,131.705,131.695,131.7,279100000.0
2009-10-09 18:22:00,131.71,131.745,131.7,131.725,441200000.0
2009-10-09 18:23:00,131.725,131.745,131.725,131.745,208099999.0
2009-10-09 18:24:00,131.745,131.775,131.735,131.76,256100000.0
2009-10-09 18:25:00,131.765,131.785,131.74,131.775,401100000.0
2009-10-09 18:26:00,131.78,131.815,131.77,131.815,342800000.0
2009-10-09 18:27:00,131.805,131.815,131.79,131.805,229400000.0
2009-10-09 18:28:00,131.805,131.835,131.79,131.83,329700000.0
2009-10-09 18:29:00,131.83,131.85,131.83,131.845,232500001.0
2009-10-09 18:30:00,131.845,131.855,131.795,131.805,574000000.0
2009-10-09 18:31:00,131.795,131.855,131.78,131.855,315700000.0
2009-10-09 18:32:00,131.855,131.875,131.83,131.84,439000000.0
2009-10-09 18:33:00,131.835,131.86,131.82,131.84,596500000.0
2009-10-09 18:34:00,131.84,131.875,131.84,131.845,338500000.0
2009-10-09 18:35:00,131.85,131.855,131.81,131.815,411200000.0
2009-10-09 18:36:00,131.815,131.835,131.81,131.83,379700000.0
2009-10-09 18:37:00,131.83,131.885,131.83,131.855,582200000.0
2009-10-09 18:38:00,131.855,131.885,131.855,131.865,611200000.0
2009-10-09 18:39:00,131.865,131.885,131.855,131.86,397900000.0
2009-10-09 18:40:00,131.86,131.88,131.855,131.875,454099999.0
2009-10-09 18:41:00,131.875,131.94,131.875,131.935,478900000.0
2009-10-09 18:42:00,131.93,131.94,131.915,131.915,406400000.0
2009-10-09 18:43:00,131.915,131.92,131.915,131.915,115400000.0
2009-10-09 18:44:00,131.915,131.93,131.885,131.9,300600000.0
2009-10-09 18:45:00,131.9,131.9,131.88,131.885,283500000.0
2009-10-09 18:46:00,131.885,131.91,131.885,131.895,476400000.0
2009-10-09 18:47:00,131.895,131.95,131.895,131.945,502000000.0
2009-10-09 18:48:00,131.935,131.955,131.935,131.94,426500000.0
2009-10-09 18:49:00,131.94,131.965,131.935,131.95,505700000.0
2009-10-09 18:50:00,131.95,132.0,131.945,131.96,483100000.0
2009-10-09 18:51:00,131.96,132.0,131.955,131.99,375200000.0
2009-10-09 18:52:00,131.99,132.035,131.99,132.01,363000000.0
2009-10-09 18:53:00,132.005,132.015,131.99,132.015,240300000.0
2009-10-09 18:54:00,132.015,132.02,131.995,132.0,375800000.0
2009-10-09 18:55:00,132.0,132.025,132.0,132.015,395500000.0
2009-10-09 18:56:00,132.015,132.025,131.985,132.015,379500000.0
2009-10-09 18:57:00,132.015,132.025,132.005,132.015,244400000.0
2009-10-09 18:58:00,132.01,132.03,131.975,131.975,381700000.0
2009-10-09 18:59:00,131.975,132.005,131.975,131.99,452100001.0
2009-10-09 19:00:00,131.99,132.015,131.97,131.985,246300000.0
2009-10-09 19:01:00,131.985,132.02,131.975,132.01,435200000.0
2009-10-09 19:02:00,132.01,132.025,132.0,132.02,175000000.0
2009-10-09 19:03:00,132.02,132.03,132.0,132.015,165000000.0
2009-10-09 19:04:00,132.015,132.02,132.005,132.015,165600000.0
2009-10-09 19:05:00,132.015,132.015,132.005,132.01,163800000.0
2009-10-09 19:06:00,132.005,132.015,132.005,132.01,318200001.0
2009-10-09 19:07:00,132.01,132.025,132.01,132.015,493300001.0
2009-10-09 19:08:00,132.015,132.055,132.015,132.045,555100000.0
2009-10-09 19:09:00,132.05,132.06,132.045,132.05,393700000.0
2009-10-09 19:10:00,132.05,132.055,132.035,132.035,360900000.0
2009-10-09 19:11:00,132.035,132.06,132.035,132.055,184800000.0
2009-10-09 19:12:00,132.055,132.07,132.045,132.055,255800000.0
2009-10-09 19:13:00,132.055,132.055,132.05,132.055,235900000.0
2009-10-09 19:14:00,132.055,132.075,132.055,132.055,269900000.0
2009-10-09 19:15:00,132.055,132.08,132.055,132.075,271500000.0
2009-10-09 19:16:00,132.075,132.095,132.075,132.09,321800000.0
2009-10-09 19:17:00,132.075,132.1,132.075,132.085,143100000.0
2009-10-09 19:18:00,132.085,132.115,132.085,132.105,213300000.0
2009-10-09 19:19:00,132.11,132.12,132.09,132.1,425600001.0
2009-10-09 19:20:00,132.115,132.12,132.105,132.115,263600000.0
2009-10-09 19:21:00,132.115,132.115,132.085,132.095,172900000.0
2009-10-09 19:22:00,132.095,132.1,132.08,132.095,366300000.0
2009-10-09 19:23:00,132.095,132.1,132.085,132.095,295300000.0
2009-10-09 19:24:00,132.095,132.11,132.09,132.1,159700000.0
2009-10-09 19:25:00,132.1,132.12,132.095,132.115,195000000.0
2009-10-09 19:26:00,132.115,132.115,132.105,132.11,111100000.0
2009-10-09 19:27:00,132.11,132.115,132.105,132.105,51500000.0
2009-10-09 19:28:00,132.115,132.115,132.105,132.11,102300000.0
2009-10-09 19:29:00,132.11,132.125,132.11,132.11,153200000.0
2009-10-09 19:30:00,132.11,132.12,132.11,132.12,139300000.0
2009-10-09 19:31:00,132.12,132.14,132.12,132.135,184400000.0
2009-10-09 19:32:00,132.135,132.135,132.095,132.105,182900000.0
2009-10-09 19:33:00,132.105,132.12,132.065,132.065,347200000.0
2009-10-09 19:34:00,132.065,132.085,132.025,132.025,369400000.0
2009-10-09 19:35:00,132.025,132.06,132.025,132.055,235400000.0
2009-10-09 19:36:00,132.055,132.075,132.035,132.06,296700000.0
2009-10-09 19:37:00,132.06,132.065,132.01,132.015,325500000.0
2009-10-09 19:38:00,132.01,132.025,132.0,132.025,145800000.0
2009-10-09 19:39:00,132.04,132.045,132.025,132.03,262500000.0
2009-10-09 19:40:00,132.03,132.045,132.015,132.02,326000000.0
2009-10-09 19:41:00,132.05,132.075,132.045,132.075,240900000.0
2009-10-09 19:42:00,132.075,132.075,132.05,132.05,194600000.0
2009-10-09 19:43:00,132.06,132.075,132.035,132.035,150000000.0
2009-10-09 19:44:00,132.035,132.035,132.015,132.015,181500000.0
2009-10-09 19:45:00,132.015,132.04,132.015,132.02,174200000.0
2009-10-09 19:46:00,132.02,132.035,132.02,132.03,160400000.0
2009-10-09 19:47:00,132.03,132.045,132.03,132.035,287500000.0
2009-10-09 19:48:00,132.035,132.06,132.035,132.035,255700000.0
2009-10-09 19:49:00,132.035,132.065,132.035,132.065,106000000.0
2009-10-09 19:50:00,132.065,132.085,132.065,132.065,205800000.0
2009-10-09 19:51:00,132.065,132.105,132.06,132.105,258200000.0
2009-10-09 19:52:00,132.1,132.105,132.055,132.07,329800000.0
2009-10-09 19:53:00,132.07,132.07,132.015,132.02,213900000.0
2009-10-09 19:54:00,132.02,132.045,132.02,132.04,169600000.0
2009-10-09 19:55:00,132.04,132.045,132.04,132.045,33800000.0
2009-10-09 19:56:00,132.04,132.045,132.015,132.015,202300000.0
2009-10-09 19:57:00,132.03,132.03,132.015,132.025,248600000.0
2009-10-09 19:58:00,132.025,132.04,132.02,132.03,305900000.0
2009-10-09 19:59:00,132.04,132.075,132.035,132.075,337999999.0
2009-10-09 20:00:00,132.075,132.075,132.025,132.025,141900000.0
2009-10-09 20:01:00,132.015,132.045,132.015,132.045,253500000.0
2009-10-09 20:02:00,132.04,132.04,132.03,132.03,188699999.0
2009-10-09 20:03:00,132.03,132.03,132.005,132.03,179900000.0
2009-10-09 20:04:00,132.03,132.04,132.03,132.04,155900000.0
2009-10-09 20:05:00,132.04,132.055,132.04,132.055,181300000.0
2009-10-09 20:06:00,132.055,132.065,132.045,132.05,273400000.0
2009-10-09 20:07:00,132.05,132.055,132.035,132.05,331100000.0
2009-10-09 20:08:00,132.045,132.055,131.97,131.97,342700000.0
2009-10-09 20:09:00,131.985,131.985,131.96,131.975,256000000.0
2009-10-09 20:10:00,131.975,131.985,131.97,131.98,195700000.0
2009-10-09 20:11:00,131.98,132.0,131.98,131.985,218500000.0
2009-10-09 20:12:00,131.985,132.005,131.965,132.0,336900000.0
2009-10-09 20:13:00,132.0,132.015,131.975,132.01,328100000.0
2009-10-09 20:14:00,132.01,132.015,132.005,132.015,137100000.0
2009-10-09 20:15:00,132.015,132.015,132.015,132.015,30600000.0
2009-10-09 20:16:00,132.015,132.045,132.015,132.025,334000000.0
2009-10-09 20:17:00,132.025,132.055,132.025,132.055,120800000.0
2009-10-09 20:18:00,132.055,132.065,132.045,132.055,155900000.0
2009-10-09 20:19:00,132.055,132.055,132.005,132.01,420300000.0
2009-10-09 20:20:00,132.01,132.025,132.005,132.025,277800000.0
2009-10-09 20:21:00,132.02,132.02,132.01,132.01,14100000.0
2009-10-09 20:22:00,132.01,132.01,132.005,132.01,30800000.0
2009-10-09 20:23:00,132.015,132.045,132.01,132.015,327500000.0
2009-10-09 20:24:00,132.015,132.025,132.015,132.025,190600000.0
2009-10-09 20:25:00,132.045,132.07,132.045,132.065,108300000.0
2009-10-09 20:26:00,132.055,132.08,132.055,132.055,160300000.0
2009-10-09 20:27:00,132.055,132.055,132.05,132.055,66600000.0
2009-10-09 20:28:00,132.055,132.06,132.035,132.055,116300000.0
2009-10-09 20:29:00,132.055,132.065,132.05,132.06,53500000.0
2009-10-09 20:30:00,132.06,132.065,132.05,132.05,116200000.0
2009-10-09 20:31:00,132.05,132.07,132.05,132.055,172300000.0
2009-10-09 20:32:00,132.055,132.06,132.05,132.055,95200000.0
2009-10-09 20:33:00,132.055,132.055,132.05,132.05,68400000.0
2009-10-09 20:34:00,132.05,132.065,132.05,132.065,144700000.0
2009-10-09 20:35:00,132.06,132.06,132.045,132.05,160500000.0
2009-10-09 20:36:00,132.05,132.055,132.045,132.05,291700000.0
2009-10-09 20:37:00,132.05,132.05,132.025,132.04,159200000.0
2009-10-09 20:38:00,132.04,132.04,132.0,132.015,257000000.0
2009-10-09 20:39:00,132.02,132.055,132.015,132.045,307100000.0
2009-10-09 20:40:00,132.045,132.05,132.025,132.035,224600000.0
2009-10-09 20:41:00,132.035,132.045,132.035,132.04,215300000.0
2009-10-09 20:42:00,132.04,132.045,132.04,132.045,124000000.0
2009-10-09 20:43:00,132.045,132.055,132.045,132.045,105000000.0
2009-10-09 20:44:00,132.04,132.04,132.03,132.03,176100000.0
2009-10-09 20:45:00,132.03,132.035,132.025,132.03,153700000.0
2009-10-09 20:46:00,132.03,132.03,132.015,132.02,168200000.0
2009-10-09 20:47:00,132.02,132.04,132.01,132.01,164700000.0
2009-10-09 20:48:00,132.01,132.06,132.0,132.055,377900000.0
2009-10-09 20:49:00,132.055,132.065,132.035,132.06,235100000.0
2009-10-09 20:50:00,132.06,132.085,132.06,132.065,257900000.0
2009-10-09 20:51:00,132.065,132.085,132.065,132.08,266400000.0
2009-10-09 20:52:00,132.085,132.085,132.08,132.08,112000000.0
2009-10-09 20:53:00,132.08,132.135,132.08,132.135,198400000.0
2009-10-09 20:54:00,132.13,132.14,132.115,132.115,128000000.0
2009-10-09 20:55:00,132.115,132.115,132.075,132.095,120300000.0
2009-10-09 20:56:00,132.09,132.105,132.085,132.1,185600000.0
2009-10-09 20:57:00,132.1,132.1,132.085,132.095,172800001.0
2009-10-09 20:58:00,132.095,132.11,132.095,132.105,91100000.0
2009-10-09 20:59:00,132.11,132.165,132.105,132.16,355300000.0
2009-10-09 21:00:00,132.16,132.17,132.14,132.16,183400000.0
2009-10-09 21:01:00,132.15,132.18,132.135,132.18,310100000.0
2009-10-09 21:02:00,132.185,132.19,132.175,132.19,98100000.0
2009-10-09 21:03:00,132.19,132.19,132.185,132.19,108000000.0
2009-10-09 21:04:00,132.185,132.19,132.165,132.185,74100000.0
2009-10-09 21:05:00,132.18,132.185,132.175,132.185,68900000.0
2009-10-09 21:06:00,132.19,132.195,132.18,132.185,250100000.0
2009-10-09 21:07:00,132.18,132.18,132.165,132.175,87100000.0
2009-10-09 21:08:00,132.17,132.18,132.165,132.18,74900000.0
2009-10-09 21:09:00,132.18,132.215,132.18,132.185,216700000.0
2009-10-09 21:10:00,132.185,132.22,132.185,132.205,410600000.0
2009-10-09 21:11:00,132.205,132.225,132.205,132.22,203400000.0
2009-10-09 21:12:00,132.225,132.23,132.22,132.225,68900000.0
2009-10-09 21:13:00,132.22,132.22,132.205,132.205,51900000.0
2009-10-09 21:14:00,132.205,132.205,132.2,132.205,116900000.0
2009-10-09 21:15:00,132.2,132.2,132.14,132.155,242500000.0
2009-10-09 21:16:00,132.155,132.18,132.155,132.17,128500000.0
2009-10-09 21:17:00,132.17,132.175,132.155,132.155,111400000.0
2009-10-09 21:18:00,132.155,132.165,132.145,132.155,52500000.0
2009-10-09 21:19:00,132.16,132.175,132.135,132.165,177900000.0
2009-10-09 21:20:00,132.165,132.175,132.165,132.17,51200000.0
2009-10-09 21:21:00,132.17,132.17,132.145,132.145,82300000.0
2009-10-09 21:22:00,132.145,132.155,132.14,132.145,76000000.0
2009-10-09 21:23:00,132.145,132.155,132.145,132.145,46100000.0
2009-10-09 21:24:00,132.14,132.15,132.125,132.14,170700000.0
2009-10-09 21:25:00,132.14,132.15,132.135,132.15,69400000.0
2009-10-09 21:26:00,132.15,132.15,132.125,132.135,167400000.0
2009-10-09 21:27:00,132.135,132.15,132.135,132.14,106800000.0
2009-10-09 21:28:00,132.14,132.14,132.125,132.125,38100000.0
2009-10-09 21:29:00,132.125,132.125,132.11,132.115,32300000.0
2009-10-09 21:30:00,132.11,132.13,132.105,132.115,82300000.0
2009-10-09 21:31:00,132.115,132.115,132.085,132.085,103800000.0
2009-10-09 21:32:00,132.085,132.085,132.085,132.085,56900000.0
2009-10-09 21:33:00,132.085,132.085,132.075,132.075,61000000.0
2009-10-09 21:34:00,132.075,132.08,132.055,132.065,159500000.0
2009-10-09 21:35:00,132.07,132.105,132.07,132.105,98800000.0
2009-10-09 21:36:00,132.105,132.12,132.105,132.11,74200000.0
2009-10-09 21:37:00,132.11,132.125,132.11,132.125,75400000.0
2009-10-09 21:38:00,132.125,132.145,132.12,132.14,135200000.0
2009-10-09 21:39:00,132.14,132.14,132.115,132.12,112600000.0
2009-10-09 21:40:00,132.125,132.14,132.1,132.1,78600000.0
2009-10-09 21:41:00,132.105,132.105,132.075,132.075,50600000.0
2009-10-09 21:42:00,132.08,132.085,132.055,132.075,132700000.0
2009-10-09 21:43:00,132.075,132.075,132.065,132.065,48900000.0
2009-10-09 21:44:00,132.065,132.065,132.05,132.05,51600000.0
2009-10-09 21:45:00,132.05,132.05,132.045,132.045,63300000.0
2009-10-09 21:46:00,132.05,132.055,132.025,132.035,134100000.0
2009-10-09 21:47:00,132.035,132.035,132.01,132.01,124200000.0
2009-10-09 21:48:00,132.01,132.025,132.01,132.02,100400000.0
2009-10-09 21:49:00,132.02,132.02,132.02,132.02,24400000.0
2009-10-09 21:50:00,132.025,132.04,132.02,132.025,231400000.0
2009-10-09 21:51:00,132.025,132.035,132.02,132.025,116800000.0
2009-10-09 21:52:00,132.025,132.04,132.005,132.005,172900000.0
2009-10-09 21:53:00,132.005,132.005,131.995,132.0,192300000.0
2009-10-09 21:54:00,132.0,132.02,131.96,131.975,305100000.0
2009-10-09 21:55:00,131.975,131.99,131.965,131.98,46600000.0
2009-10-09 21:56:00,131.975,132.025,131.975,132.025,72300000.0
2009-10-09 21:57:00,132.01,132.03,131.995,132.015,98600000.0
2009-10-09 21:58:00,132.015,132.02,131.99,132.015,136000000.0
2009-10-09 21:59:00,132.015,132.055,131.985,132.05,222000000.0
2009-10-09 22:00:00,132.05,132.135,132.045,132.125,250900000.0
2009-10-09 22:01:00,132.125,132.15,132.11,132.11,243800002.0
2009-10-09 22:02:00,132.11,132.12,132.105,132.115,121400000.0
2009-10-09 22:03:00,132.115,132.13,132.105,132.125,257800000.0
2009-10-09 22:04:00,132.125,132.16,132.125,132.125,207900000.0
2009-10-09 22:05:00,132.125,132.13,132.125,132.13,36000000.0
2009-10-09 22:06:00,132.125,132.155,132.125,132.155,45400000.0
2009-10-09 22:07:00,132.155,132.155,132.155,132.155,13000000.0
2009-10-09 22:08:00,132.155,132.155,132.155,132.155,26100000.0
2009-10-09 22:09:00,132.155,132.175,132.145,132.175,184000000.0
2009-10-09 22:10:00,132.175,132.175,132.15,132.165,63900000.0
2009-10-09 22:11:00,132.165,132.175,132.15,132.155,66100000.0
2009-10-09 22:12:00,132.155,132.175,132.155,132.17,277500000.0
2009-10-09 22:13:00,132.17,132.17,132.165,132.17,98700000.0
2009-10-09 22:14:00,132.17,132.175,132.165,132.175,184900000.0
2009-10-09 22:15:00,132.18,132.19,132.17,132.185,65500000.0
2009-10-09 22:16:00,132.185,132.2,132.175,132.2,46900000.0
2009-10-09 22:17:00,132.2,132.2,132.18,132.195,47900000.0
2009-10-09 22:18:00,132.19,132.205,132.16,132.165,213900000.0
2009-10-09 22:19:00,132.18,132.2,132.18,132.2,114200000.0
2009-10-09 22:20:00,132.2,132.215,132.19,132.19,151800000.0
2009-10-09 22:21:00,132.19,132.2,132.185,132.185,192400000.0
2009-10-09 22:22:00,132.195,132.21,132.185,132.19,86700000.0
2009-10-09 22:23:00,132.19,132.19,132.18,132.185,58000000.0
2009-10-09 22:24:00,132.185,132.195,132.18,132.19,54700000.0
2009-10-09 22:25:00,132.19,132.19,132.18,132.18,85900000.0
2009-10-09 22:26:00,132.18,132.195,132.18,132.185,43400000.0
2009-10-09 22:27:00,132.185,132.195,132.185,132.195,43100000.0
2009-10-09 22:28:00,132.195,132.2,132.19,132.195,71400000.0
2009-10-09 22:29:00,132.2,132.2,132.18,132.18,91700000.0
2009-10-09 22:30:00,132.18,132.19,132.17,132.19,109400000.0
2009-10-09 22:31:00,132.19,132.195,132.185,132.19,52800000.0
2009-10-09 22:32:00,132.195,132.205,132.19,132.195,38500000.0
2009-10-09 22:33:00,132.2,132.21,132.195,132.2,47700000.0
2009-10-09 22:34:00,132.21,132.21,132.195,132.195,32400000.0
2009-10-09 22:35:00,132.2,132.205,132.17,132.18,57000000.0
2009-10-09 22:36:00,132.175,132.185,132.17,132.185,120900000.0
2009-10-09 22:37:00,132.19,132.19,132.18,132.18,56800000.0
2009-10-09 22:38:00,132.185,132.22,132.185,132.22,62300000.0
2009-10-09 22:39:00,132.22,132.225,132.175,132.2,95700000.0
2009-10-09 22:40:00,132.2,132.22,132.2,132.21,34700000.0
2009-10-09 22:41:00,132.215,132.215,132.205,132.205,17000000.0
2009-10-09 22:42:00,132.215,132.22,132.18,132.2,130800000.0
2009-10-09 22:43:00,132.2,132.22,132.19,132.205,213800000.0
2009-10-09 22:44:00,132.205,132.22,132.17,132.17,135300000.0
2009-10-09 22:45:00,132.17,132.185,132.14,132.175,124000000.0
2009-10-09 22:46:00,132.175,132.19,132.175,132.185,125400000.0
2009-10-09 22:47:00,132.185,132.205,132.185,132.2,70800000.0
2009-10-09 22:48:00,132.2,132.2,132.19,132.19,98300000.0
2009-10-09 22:49:00,132.19,132.2,132.185,132.2,83400000.0
2009-10-09 22:50:00,132.205,132.22,132.2,132.22,105000000.0
2009-10-09 22:51:00,132.22,132.28,132.21,132.28,46600000.0
2009-10-09 22:52:00,132.28,132.31,132.25,132.285,53300000.0
2009-10-09 22:53:00,132.295,132.295,132.24,132.24,73400000.0
2009-10-09 22:54:00,132.255,132.255,132.245,132.25,38000000.0
2009-10-09 22:55:00,132.255,132.26,132.22,132.23,69600000.0
2009-10-09 22:56:00,132.23,132.23,132.15,132.18,36700000.0
2009-10-09 22:57:00,132.18,132.18,132.11,132.11,53000000.0
2009-10-09 22:58:00,132.12,132.155,132.095,132.155,64000000.0
2009-10-09 22:59:00,132.155,132.235,132.14,132.235,26400000.0
2009-10-11 23:03:00,131.805,131.805,131.8,131.8,2000000.0
2009-10-11 23:04:00,131.805,131.82,131.805,131.82,2000000.0
2009-10-11 23:05:00,131.815,131.815,131.815,131.815,3400000.0
2009-10-11 23:06:00,131.82,131.82,131.82,131.82,3400000.0
2009-10-11 23:07:00,131.825,131.92,131.825,131.92,30400000.0
2009-10-11 23:08:00,131.945,131.96,131.945,131.96,10800000.0
2009-10-11 23:09:00,131.96,132.0,131.96,132.0,23800000.0
2009-10-11 23:10:00,132.0,132.0,132.0,132.0,4400000.0
2009-10-11 23:11:00,131.985,132.015,131.945,132.015,35200000.0
2009-10-11 23:12:00,132.015,132.015,132.01,132.01,6400000.0
2009-10-11 23:13:00,132.005,132.01,132.005,132.01,13800000.0
2009-10-11 23:14:00,131.995,132.01,131.995,132.01,21000000.0
2009-10-11 23:15:00,132.01,132.075,132.0,132.07,38800000.0
2009-10-11 23:16:00,132.08,132.115,132.02,132.115,47000000.0
2009-10-11 23:17:00,132.11,132.11,132.0,132.085,46000000.0
2009-10-11 23:18:00,132.065,132.075,132.01,132.07,37000000.0
2009-10-11 23:19:00,132.08,132.09,132.08,132.09,5800000.0
2009-10-11 23:20:00,132.105,132.115,132.09,132.09,22400000.0
2009-10-11 23:21:00,132.115,132.13,132.03,132.11,14600000.0
2009-10-11 23:22:00,132.125,132.15,132.125,132.15,30000000.0
2009-10-11 23:23:00,132.16,132.225,132.08,132.155,78200000.0
2009-10-11 23:24:00,132.185,132.185,132.175,132.175,7400000.0
2009-10-11 23:26:00,132.165,132.165,132.03,132.11,19400000.0
2009-10-11 23:27:00,132.13,132.14,132.045,132.12,15600000.0
2009-10-11 23:28:00,132.14,132.155,132.14,132.155,14400000.0
2009-10-11 23:29:00,132.165,132.165,132.165,132.165,3400000.0
2009-10-11 23:30:00,132.13,132.14,132.13,132.14,14600000.0
2009-10-11 23:31:00,132.14,132.14,132.135,132.135,12200000.0
2009-10-11 23:32:00,132.135,132.135,132.13,132.13,6400000.0
2009-10-11 23:33:00,132.135,132.135,132.125,132.13,16000000.0
2009-10-11 23:34:00,132.135,132.135,132.13,132.135,13600000.0
2009-10-11 23:35:00,132.135,132.135,132.13,132.13,8000000.0
2009-10-11 23:36:00,132.135,132.135,132.13,132.13,11400000.0
2009-10-11 23:37:00,132.13,132.13,132.12,132.12,20000000.0
2009-10-11 23:38:00,132.095,132.095,132.055,132.055,32300000.0
2009-10-11 23:39:00,132.065,132.09,132.06,132.09,46000000.0
2009-10-11 23:40:00,132.09,132.09,132.075,132.08,21000000.0
2009-10-11 23:41:00,132.095,132.095,132.095,132.095,4800000.0
2009-10-11 23:42:00,132.095,132.095,132.08,132.09,23400000.0
2009-10-11 23:43:00,132.095,132.095,132.09,132.09,7400000.0
2009-10-11 23:45:00,132.095,132.105,132.095,132.105,4800000.0
2009-10-11 23:46:00,132.105,132.105,132.095,132.095,6600000.0
2009-10-11 23:47:00,132.1,132.1,132.1,132.1,2400000.0
2009-10-11 23:48:00,132.1,132.1,132.1,132.1,23600000.0
2009-10-11 23:49:00,132.1,132.1,132.09,132.09,6400000.0
2009-10-11 23:50:00,132.09,132.1,132.09,132.1,5800000.0
2009-10-11 23:51:00,132.11,132.12,132.105,132.105,20400000.0
2009-10-11 23:52:00,132.105,132.105,132.095,132.095,8800000.0
2009-10-11 23:53:00,132.095,132.095,132.075,132.075,13900000.0
2009-10-11 23:54:00,132.075,132.075,132.06,132.06,9300000.0
2009-10-11 23:55:00,132.055,132.08,132.055,132.07,20500000.0
2009-10-11 23:56:00,132.065,132.07,132.065,132.065,17000000.0
2009-10-11 23:57:00,132.065,132.065,132.055,132.055,15700000.0
2009-10-11 23:58:00,132.055,132.065,132.02,132.05,20200000.0
2009-10-11 23:59:00,132.055,132.055,132.035,132.045,47600000.0
2009-10-12 00:00:00,132.03,132.045,132.02,132.04,45500000.0
2009-10-12 00:01:00,132.04,132.06,132.04,132.04,52600000.0
2009-10-12 00:02:00,132.04,132.06,132.035,132.035,80400000.0
2009-10-12 00:03:00,132.035,132.035,132.025,132.025,50000000.0
2009-10-12 00:04:00,132.025,132.04,132.025,132.025,63800000.0
2009-10-12 00:05:00,132.025,132.035,132.025,132.03,50400000.0
2009-10-12 00:06:00,132.03,132.03,132.025,132.025,29400000.0
2009-10-12 00:07:00,132.025,132.035,132.025,132.035,33600000.0
2009-10-12 00:08:00,132.035,132.065,132.035,132.04,82200000.0
2009-10-12 00:09:00,132.04,132.075,132.035,132.06,141500000.0
2009-10-12 00:10:00,132.07,132.095,132.055,132.09,58300000.0
2009-10-12 00:11:00,132.09,132.1,132.085,132.1,41800000.0
2009-10-12 00:12:00,132.105,132.11,132.09,132.11,35400000.0
2009-10-12 00:13:00,132.12,132.135,132.12,132.135,89000000.0
2009-10-12 00:14:00,132.16,132.185,132.145,132.165,106200000.0
2009-10-12 00:15:00,132.17,132.185,132.15,132.15,51000000.0
2009-10-12 00:16:00,132.17,132.205,132.17,132.205,70100000.0
2009-10-12 00:17:00,132.205,132.24,132.205,132.23,146900000.0
2009-10-12 00:18:00,132.24,132.24,132.23,132.24,67600000.0
2009-10-12 00:19:00,132.245,132.265,132.235,132.265,87400000.0
2009-10-12 00:20:00,132.25,132.28,132.25,132.28,110400000.0
2009-10-12 00:21:00,132.28,132.28,132.26,132.28,74100000.0
2009-10-12 00:22:00,132.275,132.28,132.255,132.28,71800000.0
2009-10-12 00:23:00,132.28,132.3,132.28,132.295,113300000.0
2009-10-12 00:24:00,132.295,132.345,132.29,132.33,119800000.0
2009-10-12 00:25:00,132.33,132.345,132.33,132.335,25100000.0
2009-10-12 00:26:00,132.335,132.36,132.33,132.36,80700000.0
2009-10-12 00:27:00,132.36,132.36,132.345,132.345,73000000.0
2009-10-12 00:28:00,132.345,132.355,132.34,132.355,63200000.0
2009-10-12 00:29:00,132.355,132.38,132.355,132.38,153400000.0
2009-10-12 00:30:00,132.38,132.38,132.365,132.365,171500000.0
2009-10-12 00:31:00,132.365,132.385,132.365,132.365,116800000.0
2009-10-12 00:32:00,132.365,132.37,132.365,132.365,94900000.0
2009-10-12 00:33:00,132.365,132.365,132.365,132.365,122300000.0
2009-10-12 00:34:00,132.365,132.365,132.365,132.365,36200000.0
2009-10-12 00:35:00,132.375,132.375,132.365,132.365,66200000.0
2009-10-12 00:36:00,132.37,132.375,132.365,132.375,118500000.0
2009-10-12 00:37:00,132.37,132.375,132.37,132.37,30300000.0
2009-10-12 00:38:00,132.37,132.375,132.37,132.37,90000000.0
2009-10-12 00:39:00,132.37,132.38,132.365,132.365,91200000.0
2009-10-12 00:40:00,132.37,132.375,132.365,132.365,83400000.0
2009-10-12 00:41:00,132.36,132.39,132.36,132.37,93400000.0
2009-10-12 00:42:00,132.365,132.365,132.365,132.365,72800000.0
2009-10-12 00:43:00,132.365,132.365,132.365,132.365,57400000.0
2009-10-12 00:44:00,132.365,132.365,132.325,132.335,82600000.0
2009-10-12 00:45:00,132.335,132.335,132.315,132.335,61300000.0
2009-10-12 00:46:00,132.335,132.345,132.325,132.335,43000000.0
2009-10-12 00:47:00,132.34,132.34,132.32,132.33,46500000.0
2009-10-12 00:48:00,132.33,132.35,132.325,132.345,77400000.0
2009-10-12 00:49:00,132.335,132.355,132.33,132.35,82800000.0
2009-10-12 00:50:00,132.355,132.36,132.35,132.35,57600000.0
2009-10-12 00:51:00,132.35,132.39,132.345,132.375,137000000.0
2009-10-12 00:52:00,132.375,132.385,132.33,132.35,127700000.0
2009-10-12 00:53:00,132.35,132.385,132.34,132.35,234100000.0
2009-10-12 00:54:00,132.35,132.36,132.29,132.305,122700000.0
2009-10-12 00:55:00,132.305,132.305,132.255,132.26,246300000.0
2009-10-12 00:56:00,132.26,132.275,132.255,132.275,190600000.0
2009-10-12 00:57:00,132.27,132.27,132.25,132.25,105500000.0
2009-10-12 00:58:00,132.25,132.28,132.25,132.275,96900000.0
2009-10-12 00:59:00,132.275,132.285,132.265,132.27,69500000.0
2009-10-12 01:00:00,132.275,132.28,132.265,132.265,42800000.0
2009-10-12 01:01:00,132.265,132.275,132.25,132.255,65700000.0
2009-10-12 01:02:00,132.25,132.275,132.25,132.26,76000000.0
2009-10-12 01:03:00,132.26,132.275,132.26,132.265,53200000.0
2009-10-12 01:04:00,132.265,132.265,132.255,132.265,82000000.0
2009-10-12 01:05:00,132.265,132.3,132.265,132.3,136600000.0
2009-10-12 01:06:00,132.295,132.33,132.295,132.32,74700000.0
2009-10-12 01:07:00,132.32,132.325,132.315,132.32,51200000.0
2009-10-12 01:08:00,132.315,132.33,132.31,132.33,36200000.0
2009-10-12 01:09:00,132.325,132.325,132.315,132.32,60300000.0
2009-10-12 01:10:00,132.32,132.355,132.32,132.355,110400000.0
2009-10-12 01:11:00,132.355,132.36,132.35,132.36,23600000.0
2009-10-12 01:12:00,132.36,132.36,132.355,132.355,143600000.0
2009-10-12 01:13:00,132.355,132.36,132.325,132.325,174200000.0
2009-10-12 01:14:00,132.315,132.33,132.31,132.325,144500000.0
2009-10-12 01:15:00,132.325,132.325,132.3,132.3,78400000.0
2009-10-12 01:16:00,132.3,132.345,132.29,132.34,335200000.0
2009-10-12 01:17:00,132.34,132.37,132.34,132.365,183600000.0
2009-10-12 01:18:00,132.365,132.38,132.36,132.36,130400000.0
2009-10-12 01:19:00,132.365,132.375,132.355,132.355,98300000.0
2009-10-12 01:20:00,132.36,132.385,132.36,132.375,143100000.0
2009-10-12 01:21:00,132.375,132.425,132.375,132.415,252700000.0
2009-10-12 01:22:00,132.415,132.415,132.405,132.415,148200000.0
2009-10-12 01:23:00,132.42,132.425,132.42,132.42,33600000.0
2009-10-12 01:24:00,132.415,132.415,132.415,132.415,84000000.0
2009-10-12 01:25:00,132.415,132.425,132.41,132.425,129000000.0
2009-10-12 01:26:00,132.42,132.425,132.415,132.425,151500000.0
2009-10-12 01:27:00,132.425,132.425,132.415,132.415,66800000.0
2009-10-12 01:28:00,132.42,132.42,132.41,132.41,99200000.0
2009-10-12 01:29:00,132.41,132.415,132.405,132.405,73600000.0
2009-10-12 01:30:00,132.405,132.41,132.365,132.365,429400000.0
2009-10-12 01:31:00,132.365,132.385,132.36,132.38,82800000.0
2009-10-12 01:32:00,132.375,132.375,132.36,132.36,28800000.0
2009-10-12 01:33:00,132.365,132.365,132.36,132.365,24000000.0
2009-10-12 01:34:00,132.36,132.365,132.36,132.36,22400000.0
2009-10-12 01:35:00,132.36,132.36,132.35,132.36,103400000.0
2009-10-12 01:36:00,132.36,132.37,132.355,132.355,82800000.0
2009-10-12 01:37:00,132.355,132.36,132.35,132.35,92700000.0
2009-10-12 01:38:00,132.35,132.35,132.325,132.34,134800000.0
2009-10-12 01:39:00,132.335,132.345,132.315,132.33,111400000.0
2009-10-12 01:40:00,132.33,132.345,132.32,132.335,144000000.0
2009-10-12 01:41:00,132.33,132.365,132.33,132.35,177600000.0
2009-10-12 01:42:00,132.355,132.375,132.34,132.37,84700000.0
2009-10-12 01:43:00,132.375,132.375,132.37,132.375,107500000.0
2009-10-12 01:44:00,132.375,132.4,132.375,132.38,173900000.0
2009-10-12 01:45:00,132.38,132.42,132.38,132.42,277900000.0
2009-10-12 01:46:00,132.425,132.44,132.425,132.44,132200000.0
2009-10-12 01:47:00,132.44,132.465,132.44,132.455,61200000.0
2009-10-12 01:48:00,132.45,132.45,132.43,132.435,287500000.0
2009-10-12 01:49:00,132.455,132.455,132.44,132.44,87700000.0
2009-10-12 01:50:00,132.44,132.44,132.435,132.44,106900000.0
2009-10-12 01:51:00,132.44,132.44,132.425,132.43,148700000.0
2009-10-12 01:52:00,132.43,132.43,132.425,132.425,100300000.0
2009-10-12 01:53:00,132.41,132.415,132.405,132.405,115100000.0
2009-10-12 01:54:00,132.405,132.43,132.405,132.43,122900000.0
2009-10-12 01:55:00,132.43,132.43,132.42,132.42,28200000.0
2009-10-12 01:56:00,132.42,132.43,132.415,132.43,71800000.0
2009-10-12 01:57:00,132.43,132.43,132.43,132.43,44800000.0
2009-10-12 01:58:00,132.425,132.43,132.42,132.425,147600000.0
2009-10-12 01:59:00,132.425,132.425,132.39,132.405,150700000.0
2009-10-12 02:00:00,132.405,132.405,132.325,132.33,216900000.0
2009-10-12 02:01:00,132.33,132.335,132.295,132.295,119800000.0
2009-10-12 02:02:00,132.295,132.33,132.285,132.325,147700000.0
2009-10-12 02:03:00,132.315,132.37,132.315,132.335,199100000.0
2009-10-12 02:04:00,132.335,132.39,132.3,132.33,208500000.0
2009-10-12 02:05:00,132.325,132.355,132.315,132.32,163900000.0
2009-10-12 02:06:00,132.325,132.38,132.325,132.355,166400000.0
2009-10-12 02:07:00,132.355,132.36,132.315,132.315,109000000.0
2009-10-12 02:08:00,132.325,132.345,132.305,132.305,179800000.0
2009-10-12 02:09:00,132.305,132.335,132.3,132.33,128600000.0
2009-10-12 02:10:00,132.33,132.35,132.325,132.345,150100000.0
2009-10-12 02:11:00,132.34,132.375,132.335,132.36,224900000.0
2009-10-12 02:12:00,132.36,132.365,132.345,132.345,142100000.0
2009-10-12 02:13:00,132.345,132.345,132.305,132.305,159600000.0
2009-10-12 02:14:00,132.31,132.32,132.29,132.305,279300000.0
2009-10-12 02:15:00,132.305,132.32,132.29,132.315,199300000.0
2009-10-12 02:16:00,132.315,132.32,132.29,132.3,222800000.0
2009-10-12 02:17:00,132.31,132.385,132.305,132.33,316100000.0
2009-10-12 02:18:00,132.325,132.325,132.275,132.285,153600000.0
2009-10-12 02:19:00,132.285,132.3,132.275,132.285,320200000.0
2009-10-12 02:20:00,132.28,132.3,132.27,132.285,115600000.0
2009-10-12 02:21:00,132.285,132.285,132.26,132.265,236900000.0
2009-10-12 02:22:00,132.265,132.265,132.25,132.255,82000000.0
2009-10-12 02:23:00,132.25,132.25,132.225,132.225,262900000.0
2009-10-12 02:24:00,132.22,132.22,132.195,132.2,139700000.0
2009-10-12 02:25:00,132.195,132.235,132.19,132.23,120200000.0
2009-10-12 02:26:00,132.23,132.24,132.205,132.205,92500000.0
2009-10-12 02:27:00,132.21,132.225,132.17,132.195,229400000.0
2009-10-12 02:28:00,132.195,132.22,132.17,132.17,274500000.0
2009-10-12 02:29:00,132.17,132.205,132.17,132.19,257200000.0
2009-10-12 02:30:00,132.185,132.2,132.18,132.2,142000000.0
2009-10-12 02:31:00,132.195,132.25,132.195,132.25,311200000.0
2009-10-12 02:32:00,132.25,132.26,132.245,132.25,110000000.0
2009-10-12 02:33:00,132.25,132.265,132.24,132.255,88600000.0
2009-10-12 02:34:00,132.255,132.28,132.255,132.28,124300000.0
2009-10-12 02:35:00,132.28,132.36,132.28,132.355,223600000.0
2009-10-12 02:36:00,132.355,132.38,132.345,132.365,239700000.0
2009-10-12 02:37:00,132.36,132.37,132.32,132.33,170000000.0
2009-10-12 02:38:00,132.34,132.36,132.325,132.325,150400000.0
2009-10-12 02:39:00,132.325,132.33,132.29,132.32,170700000.0
2009-10-12 02:40:00,132.32,132.345,132.3,132.345,82300000.0
2009-10-12 02:41:00,132.34,132.355,132.31,132.315,218100000.0
2009-10-12 02:42:00,132.32,132.335,132.29,132.335,209600000.0
2009-10-12 02:43:00,132.34,132.355,132.315,132.32,289300000.0
2009-10-12 02:44:00,132.315,132.365,132.315,132.33,242900000.0
2009-10-12 02:45:00,132.33,132.335,132.305,132.335,121000000.0
2009-10-12 02:46:00,132.33,132.33,132.3,132.325,132400000.0
2009-10-12 02:47:00,132.32,132.32,132.275,132.28,161900000.0
2009-10-12 02:48:00,132.28,132.305,132.265,132.305,235800000.0
2009-10-12 02:49:00,132.305,132.355,132.285,132.325,234900000.0
2009-10-12 02:50:00,132.33,132.345,132.305,132.305,106300000.0
2009-10-12 02:51:00,132.305,132.345,132.3,132.325,160800000.0
2009-10-12 02:52:00,132.325,132.33,132.3,132.33,106400000.0
2009-10-12 02:53:00,132.33,132.33,132.305,132.31,106200000.0
2009-10-12 02:54:00,132.31,132.335,132.3,132.335,108800000.0
2009-10-12 02:55:00,132.335,132.39,132.335,132.39,181700001.0
2009-10-12 02:56:00,132.39,132.39,132.355,132.385,213100000.0
2009-10-12 02:57:00,132.385,132.39,132.335,132.335,294499996.0
2009-10-12 02:58:00,132.335,132.36,132.335,132.355,52000000.0
2009-10-12 02:59:00,132.345,132.345,132.305,132.305,103300000.0
2009-10-12 03:00:00,132.31,132.34,132.31,132.33,182500000.0
2009-10-12 03:01:00,132.33,132.385,132.33,132.355,201000000.0
2009-10-12 03:02:00,132.355,132.365,132.35,132.35,103300000.0
2009-10-12 03:03:00,132.35,132.355,132.315,132.315,137800000.0
2009-10-12 03:04:00,132.315,132.33,132.315,132.325,96600000.0
2009-10-12 03:05:00,132.335,132.335,132.315,132.335,131500000.0
2009-10-12 03:06:00,132.335,132.37,132.335,132.355,134500000.0
2009-10-12 03:07:00,132.355,132.39,132.355,132.385,144500000.0
2009-10-12 03:08:00,132.385,132.4,132.38,132.39,91000000.0
2009-10-12 03:09:00,132.39,132.39,132.37,132.39,155000000.0
2009-10-12 03:10:00,132.39,132.405,132.385,132.405,90200000.0
2009-10-12 03:11:00,132.41,132.43,132.41,132.425,91800000.0
2009-10-12 03:12:00,132.425,132.43,132.41,132.42,79900000.0
2009-10-12 03:13:00,132.395,132.405,132.375,132.375,82100000.0
2009-10-12 03:14:00,132.375,132.38,132.35,132.35,149000000.0
2009-10-12 03:15:00,132.35,132.365,132.34,132.34,176500000.0
2009-10-12 03:16:00,132.34,132.34,132.29,132.29,176000000.0
2009-10-12 03:17:00,132.29,132.3,132.255,132.26,220500000.0
2009-10-12 03:18:00,132.26,132.26,132.24,132.25,150100000.0
2009-10-12 03:19:00,132.25,132.25,132.24,132.245,134100000.0
2009-10-12 03:20:00,132.245,132.265,132.21,132.25,244000000.0
2009-10-12 03:21:00,132.26,132.285,132.26,132.275,172000000.0
2009-10-12 03:22:00,132.27,132.295,132.27,132.295,201200000.0
2009-10-12 03:23:00,132.295,132.295,132.25,132.27,108700000.0
2009-10-12 03:24:00,132.27,132.3,132.27,132.295,147400000.0
2009-10-12 03:25:00,132.3,132.305,132.295,132.3,74400000.0
2009-10-12 03:26:00,132.3,132.32,132.3,132.32,126700000.0
2009-10-12 03:27:00,132.32,132.34,132.315,132.34,103400000.0
2009-10-12 03:28:00,132.34,132.34,132.295,132.295,162000000.0
2009-10-12 03:29:00,132.295,132.305,132.295,132.305,16800000.0
2009-10-12 03:30:00,132.31,132.35,132.31,132.345,101400000.0
2009-10-12 03:31:00,132.345,132.36,132.335,132.36,125000000.0
2009-10-12 03:32:00,132.365,132.37,132.34,132.34,135600000.0
2009-10-12 03:33:00,132.34,132.34,132.33,132.33,40300000.0
2009-10-12 03:34:00,132.33,132.33,132.275,132.275,94600000.0
2009-10-12 03:35:00,132.275,132.28,132.24,132.27,149700000.0
2009-10-12 03:36:00,132.27,132.285,132.27,132.28,94200000.0
2009-10-12 03:37:00,132.29,132.345,132.285,132.345,239000000.0
2009-10-12 03:38:00,132.345,132.355,132.335,132.345,256900000.0
2009-10-12 03:39:00,132.345,132.365,132.345,132.355,179800000.0
2009-10-12 03:40:00,132.35,132.365,132.35,132.36,96100000.0
2009-10-12 03:41:00,132.36,132.365,132.345,132.35,201500000.0
2009-10-12 03:42:00,132.35,132.36,132.35,132.36,92900000.0
2009-10-12 03:43:00,132.36,132.41,132.36,132.405,174200000.0
2009-10-12 03:44:00,132.4,132.41,132.39,132.39,174800000.0
2009-10-12 03:45:00,132.385,132.385,132.36,132.365,123100000.0
2009-10-12 03:46:00,132.365,132.38,132.34,132.345,149100000.0
2009-10-12 03:47:00,132.345,132.35,132.295,132.295,115200000.0
2009-10-12 03:48:00,132.295,132.34,132.295,132.32,404200000.0
2009-10-12 03:49:00,132.32,132.345,132.315,132.34,86200000.0
2009-10-12 03:50:00,132.335,132.35,132.33,132.33,196000000.0
2009-10-12 03:51:00,132.325,132.345,132.325,132.335,213700000.0
2009-10-12 03:52:00,132.345,132.41,132.345,132.365,232900000.0
2009-10-12 03:53:00,132.365,132.37,132.35,132.365,89000000.0
2009-10-12 03:54:00,132.365,132.395,132.36,132.395,95100000.0
2009-10-12 03:55:00,132.41,132.41,132.24,132.255,366800000.0
2009-10-12 03:56:00,132.255,132.34,132.245,132.33,237200000.0
2009-10-12 03:57:00,132.33,132.4,132.33,132.35,300400000.0
2009-10-12 03:58:00,132.35,132.4,132.335,132.395,264300000.0
2009-10-12 03:59:00,132.39,132.39,132.305,132.33,307200000.0
2009-10-12 04:00:00,132.345,132.355,132.28,132.31,388700000.0
2009-10-12 04:01:00,132.31,132.345,132.245,132.335,655200000.0
2009-10-12 04:02:00,132.335,132.37,132.335,132.335,369000000.0
2009-10-12 04:03:00,132.335,132.335,132.31,132.335,126100000.0
2009-10-12 04:04:00,132.33,132.345,132.32,132.325,131100000.0
2009-10-12 04:05:00,132.33,132.36,132.325,132.355,183900000.0
2009-10-12 04:06:00,132.355,132.36,132.35,132.36,85300000.0
2009-10-12 04:07:00,132.36,132.38,132.345,132.355,203300000.0
2009-10-12 04:08:00,132.355,132.4,132.355,132.375,310699999.0
2009-10-12 04:09:00,132.375,132.375,132.345,132.345,147700000.0
2009-10-12 04:10:00,132.345,132.355,132.325,132.35,279300000.0
2009-10-12 04:11:00,132.35,132.355,132.33,132.33,321700000.0
2009-10-12 04:12:00,132.325,132.345,132.32,132.335,106700000.0
2009-10-12 04:13:00,132.34,132.34,132.305,132.325,302500000.0
2009-10-12 04:14:00,132.325,132.33,132.32,132.32,57700000.0
2009-10-12 04:15:00,132.32,132.33,132.315,132.315,149000000.0
2009-10-12 04:16:00,132.31,132.335,132.295,132.335,298100000.0
2009-10-12 04:17:00,132.34,132.345,132.335,132.335,68200000.0
2009-10-12 04:18:00,132.335,132.35,132.335,132.35,108100000.0
2009-10-12 04:19:00,132.35,132.375,132.35,132.36,217600000.0
2009-10-12 04:20:00,132.36,132.375,132.355,132.365,156400000.0
2009-10-12 04:21:00,132.36,132.36,132.345,132.345,146000000.0
2009-10-12 04:22:00,132.35,132.355,132.35,132.35,36500000.0
2009-10-12 04:23:00,132.35,132.36,132.33,132.36,161100000.0
2009-10-12 04:24:00,132.36,132.36,132.34,132.34,73500000.0
2009-10-12 04:25:00,132.34,132.34,132.32,132.32,50900000.0
2009-10-12 04:26:00,132.32,132.32,132.285,132.29,144300000.0
2009-10-12 04:27:00,132.29,132.31,132.285,132.3,201900000.0
2009-10-12 04:28:00,132.305,132.325,132.305,132.31,53500000.0
2009-10-12 04:29:00,132.31,132.335,132.31,132.335,31200000.0
2009-10-12 04:30:00,132.325,132.335,132.315,132.335,159500000.0
2009-10-12 04:31:00,132.335,132.34,132.335,132.34,66300000.0
2009-10-12 04:32:00,132.34,132.34,132.325,132.325,38100000.0
2009-10-12 04:33:00,132.325,132.385,132.325,132.37,347900000.0
2009-10-12 04:34:00,132.37,132.385,132.35,132.385,394900000.0
2009-10-12 04:35:00,132.385,132.4,132.375,132.39,287900000.0
2009-10-12 04:36:00,132.39,132.4,132.38,132.395,314400000.0
2009-10-12 04:37:00,132.395,132.415,132.395,132.405,175200000.0
2009-10-12 04:38:00,132.4,132.405,132.385,132.39,279300000.0
2009-10-12 04:39:00,132.39,132.42,132.39,132.415,297100000.0
2009-10-12 04:40:00,132.415,132.43,132.405,132.43,362100000.0
2009-10-12 04:41:00,132.435,132.465,132.42,132.46,300400000.0
2009-10-12 04:42:00,132.46,132.465,132.45,132.45,103800000.0
2009-10-12 04:43:00,132.45,132.455,132.435,132.455,251500000.0
2009-10-12 04:44:00,132.455,132.475,132.455,132.46,231900000.0
2009-10-12 04:45:00,132.465,132.47,132.45,132.47,167000000.0
2009-10-12 04:46:00,132.47,132.475,132.43,132.43,161800000.0
2009-10-12 04:47:00,132.43,132.435,132.425,132.435,110400000.0
2009-10-12 04:48:00,132.435,132.435,132.42,132.42,48000000.0
2009-10-12 04:49:00,132.415,132.425,132.395,132.42,195100000.0
2009-10-12 04:50:00,132.42,132.455,132.415,132.415,467300000.0
2009-10-12 04:51:00,132.415,132.455,132.41,132.42,404200000.0
2009-10-12 04:52:00,132.42,132.445,132.42,132.44,87300000.0
2009-10-12 04:53:00,132.44,132.455,132.44,132.445,109200000.0
2009-10-12 04:54:00,132.445,132.485,132.445,132.46,221399999.0
2009-10-12 04:55:00,132.46,132.485,132.455,132.465,369200000.0
2009-10-12 04:56:00,132.465,132.475,132.44,132.46,401800000.0
2009-10-12 04:57:00,132.465,132.485,132.45,132.46,206500000.0
2009-10-12 04:58:00,132.46,132.47,132.455,132.46,275500000.0
2009-10-12 04:59:00,132.46,132.46,132.45,132.45,115700000.0
2009-10-12 05:00:00,132.445,132.455,132.435,132.435,219200000.0
2009-10-12 05:01:00,132.435,132.435,132.4,132.4,331400000.0
2009-10-12 05:02:00,132.4,132.425,132.4,132.42,136800000.0
2009-10-12 05:03:00,132.42,132.425,132.42,132.425,31800000.0
2009-10-12 05:04:00,132.425,132.45,132.425,132.445,143100000.0
2009-10-12 05:05:00,132.45,132.455,132.45,132.455,56700000.0
2009-10-12 05:06:00,132.455,132.47,132.43,132.43,100800000.0
2009-10-12 05:07:00,132.43,132.44,132.43,132.435,107100000.0
2009-10-12 05:08:00,132.435,132.445,132.435,132.44,71100000.0
2009-10-12 05:09:00,132.445,132.445,132.44,132.44,75000000.0
2009-10-12 05:10:00,132.44,132.47,132.44,132.47,95400000.0
2009-10-12 05:11:00,132.47,132.475,132.47,132.475,101800000.0
2009-10-12 05:12:00,132.48,132.48,132.465,132.47,109400000.0
2009-10-12 05:13:00,132.47,132.475,132.47,132.475,56000000.0
2009-10-12 05:14:00,132.475,132.475,132.46,132.465,79700000.0
2009-10-12 05:15:00,132.465,132.48,132.45,132.465,108500000.0
2009-10-12 05:16:00,132.465,132.475,132.465,132.47,106500000.0
2009-10-12 05:17:00,132.47,132.47,132.47,132.47,34400000.0
2009-10-12 05:18:00,132.47,132.48,132.465,132.475,78900000.0
2009-10-12 05:19:00,132.475,132.485,132.475,132.485,30500000.0
2009-10-12 05:20:00,132.485,132.485,132.475,132.48,64100000.0
2009-10-12 05:21:00,132.48,132.48,132.47,132.47,45000000.0
2009-10-12 05:22:00,132.47,132.47,132.45,132.455,102900000.0
2009-10-12 05:23:00,132.455,132.475,132.45,132.455,180700000.0
2009-10-12 05:24:00,132.455,132.455,132.44,132.445,84900000.0
2009-10-12 05:25:00,132.445,132.47,132.445,132.465,79600000.0
2009-10-12 05:26:00,132.465,132.49,132.465,132.475,107000000.0
2009-10-12 05:27:00,132.475,132.48,132.46,132.475,167600000.0
2009-10-12 05:28:00,132.475,132.485,132.465,132.465,166100000.0
2009-10-12 05:29:00,132.465,132.475,132.445,132.445,239800000.0
2009-10-12 05:30:00,132.445,132.455,132.44,132.445,221200000.0
2009-10-12 05:31:00,132.445,132.455,132.445,132.45,101700000.0
2009-10-12 05:32:00,132.45,132.455,132.445,132.45,135900000.0
2009-10-12 05:33:00,132.45,132.46,132.44,132.44,78600000.0
2009-10-12 05:34:00,132.44,132.445,132.44,132.445,100200000.0
2009-10-12 05:35:00,132.445,132.46,132.445,132.455,66500000.0
2009-10-12 05:36:00,132.455,132.48,132.455,132.475,86700000.0
2009-10-12 05:37:00,132.475,132.475,132.455,132.465,78500000.0
2009-10-12 05:38:00,132.46,132.47,132.46,132.47,88400000.0
2009-10-12 05:39:00,132.47,132.475,132.455,132.455,292900000.0
2009-10-12 05:40:00,132.455,132.455,132.435,132.445,163800000.0
2009-10-12 05:41:00,132.44,132.465,132.43,132.455,328400000.0
2009-10-12 05:42:00,132.455,132.46,132.45,132.455,332300000.0
2009-10-12 05:43:00,132.455,132.465,132.45,132.46,131800000.0
2009-10-12 05:44:00,132.455,132.47,132.455,132.465,269200000.0
2009-10-12 05:45:00,132.465,132.465,132.465,132.465,39200000.0
2009-10-12 05:46:00,132.465,132.475,132.465,132.47,187200000.0
2009-10-12 05:47:00,132.47,132.48,132.47,132.475,32400000.0
2009-10-12 05:48:00,132.475,132.505,132.475,132.5,171800000.0
2009-10-12 05:49:00,132.5,132.505,132.47,132.485,103900000.0
2009-10-12 05:50:00,132.485,132.495,132.485,132.495,85100000.0
2009-10-12 05:51:00,132.495,132.495,132.495,132.495,97900000.0
2009-10-12 05:52:00,132.495,132.505,132.495,132.5,114200000.0
2009-10-12 05:53:00,132.5,132.5,132.495,132.495,49400000.0
2009-10-12 05:54:00,132.495,132.495,132.48,132.495,303100000.0
2009-10-12 05:55:00,132.49,132.505,132.49,132.495,70100000.0
2009-10-12 05:56:00,132.5,132.505,132.495,132.495,59900000.0
2009-10-12 05:57:00,132.495,132.505,132.485,132.485,114500000.0
2009-10-12 05:58:00,132.485,132.5,132.485,132.5,48200000.0
2009-10-12 05:59:00,132.495,132.495,132.48,132.485,123000000.0
2009-10-12 06:00:00,132.485,132.505,132.485,132.505,134600000.0
2009-10-12 06:01:00,132.505,132.505,132.505,132.505,11800000.0
2009-10-12 06:02:00,132.505,132.505,132.5,132.505,42600000.0
2009-10-12 06:03:00,132.505,132.515,132.505,132.515,32700000.0
2009-10-12 06:04:00,132.515,132.515,132.515,132.515,7200000.0
2009-10-12 06:05:00,132.52,132.52,132.51,132.51,37800000.0
2009-10-12 06:06:00,132.515,132.52,132.49,132.5,251300000.0
2009-10-12 06:07:00,132.5,132.505,132.5,132.505,44800000.0
2009-10-12 06:08:00,132.505,132.505,132.5,132.5,33000000.0
2009-10-12 06:09:00,132.5,132.505,132.49,132.5,76900000.0
2009-10-12 06:10:00,132.505,132.515,132.5,132.5,63300000.0
2009-10-12 06:11:00,132.5,132.505,132.49,132.5,158400000.0
2009-10-12 06:12:00,132.5,132.53,132.5,132.525,109900000.0
2009-10-12 06:13:00,132.525,132.53,132.52,132.52,94900000.0
2009-10-12 06:14:00,132.52,132.52,132.52,132.52,68800000.0
2009-10-12 06:15:00,132.52,132.52,132.51,132.51,74900000.0
2009-10-12 06:16:00,132.52,132.52,132.485,132.5,168900000.0
2009-10-12 06:17:00,132.505,132.515,132.505,132.505,127000000.0
2009-10-12 06:18:00,132.505,132.53,132.505,132.53,173800000.0
2009-10-12 06:19:00,132.53,132.535,132.525,132.53,84900000.0
2009-10-12 06:20:00,132.525,132.535,132.52,132.525,196500000.0
2009-10-12 06:21:00,132.525,132.525,132.5,132.5,159700000.0
2009-10-12 06:22:00,132.5,132.52,132.5,132.52,69500000.0
2009-10-12 06:23:00,132.52,132.525,132.515,132.52,231400000.0
2009-10-12 06:24:00,132.52,132.53,132.52,132.52,82700000.0
2009-10-12 06:25:00,132.525,132.53,132.52,132.53,89200000.0
2009-10-12 06:26:00,132.53,132.53,132.525,132.525,5000000.0
2009-10-12 06:27:00,132.525,132.525,132.52,132.525,29400000.0
2009-10-12 06:28:00,132.525,132.525,132.525,132.525,10400000.0
2009-10-12 06:29:00,132.525,132.555,132.525,132.55,147400000.0
2009-10-12 06:30:00,132.55,132.57,132.545,132.56,263300000.0
2009-10-12 06:31:00,132.56,132.59,132.56,132.58,190200000.0
2009-10-12 06:32:00,132.58,132.585,132.575,132.58,83200000.0
2009-10-12 06:33:00,132.58,132.58,132.575,132.575,70900000.0
2009-10-12 06:34:00,132.575,132.6,132.57,132.595,218100000.0
2009-10-12 06:35:00,132.595,132.6,132.59,132.595,109400000.0
2009-10-12 06:36:00,132.595,132.61,132.595,132.6,179200000.0
2009-10-12 06:37:00,132.61,132.615,132.6,132.615,124700000.0
2009-10-12 06:38:00,132.61,132.62,132.605,132.62,148700000.0
2009-10-12 06:39:00,132.62,132.63,132.605,132.625,195600000.0
2009-10-12 06:40:00,132.625,132.65,132.62,132.64,327600000.0
2009-10-12 06:41:00,132.64,132.645,132.63,132.635,149400000.0
2009-10-12 06:42:00,132.645,132.655,132.64,132.65,169100000.0
2009-10-12 06:43:00,132.655,132.655,132.645,132.65,85000000.0
2009-10-12 06:44:00,132.65,132.65,132.615,132.635,543700000.0
2009-10-12 06:45:00,132.635,132.665,132.635,132.655,122700000.0
2009-10-12 06:46:00,132.655,132.655,132.635,132.635,132900000.0
2009-10-12 06:47:00,132.635,132.645,132.62,132.625,389200000.0
2009-10-12 06:48:00,132.625,132.645,132.625,132.63,142600000.0
2009-10-12 06:49:00,132.63,132.635,132.62,132.635,175800000.0
2009-10-12 06:50:00,132.635,132.65,132.63,132.63,192500000.0
2009-10-12 06:51:00,132.63,132.63,132.62,132.63,117100000.0
2009-10-12 06:52:00,132.63,132.645,132.63,132.635,38100000.0
2009-10-12 06:53:00,132.635,132.64,132.585,132.6,210900000.0
2009-10-12 06:54:00,132.605,132.61,132.57,132.6,482300000.0
2009-10-12 06:55:00,132.6,132.63,132.6,132.615,366800000.0
2009-10-12 06:56:00,132.615,132.63,132.615,132.625,355000000.0
2009-10-12 06:57:00,132.635,132.645,132.63,132.635,177900000.0
2009-10-12 06:58:00,132.635,132.645,132.635,132.645,108800000.0
2009-10-12 06:59:00,132.65,132.65,132.65,132.65,20700000.0
2009-10-12 07:00:00,132.645,132.645,132.645,132.645,10000000.0
2009-10-12 07:01:00,132.645,132.69,132.645,132.685,197300000.0
2009-10-12 07:02:00,132.685,132.7,132.675,132.68,237500000.0
2009-10-12 07:03:00,132.68,132.68,132.665,132.67,330300000.0
2009-10-12 07:04:00,132.67,132.67,132.635,132.645,359600000.0
2009-10-12 07:05:00,132.645,132.695,132.64,132.69,265400000.0
2009-10-12 07:06:00,132.69,132.705,132.685,132.705,220200000.0
2009-10-12 07:07:00,132.665,132.71,132.655,132.7,339200000.0
2009-10-12 07:08:00,132.7,132.7,132.66,132.67,233800000.0
2009-10-12 07:09:00,132.665,132.685,132.665,132.67,122900000.0
2009-10-12 07:10:00,132.67,132.67,132.655,132.67,124200000.0
2009-10-12 07:11:00,132.665,132.685,132.665,132.67,283000000.0
2009-10-12 07:12:00,132.67,132.675,132.665,132.675,121500000.0
2009-10-12 07:13:00,132.675,132.675,132.61,132.66,209300000.0
2009-10-12 07:14:00,132.66,132.67,132.625,132.63,128900000.0
2009-10-12 07:15:00,132.64,132.66,132.63,132.66,313100000.0
2009-10-12 07:16:00,132.66,132.71,132.645,132.7,242300000.0
2009-10-12 07:17:00,132.7,132.73,132.7,132.715,501300000.0
2009-10-12 07:18:00,132.715,132.715,132.7,132.71,126900000.0
2009-10-12 07:19:00,132.71,132.715,132.7,132.71,236000000.0
2009-10-12 07:20:00,132.705,132.72,132.705,132.71,160400000.0
2009-10-12 07:21:00,132.71,132.725,132.7,132.72,238900000.0
2009-10-12 07:22:00,132.72,132.75,132.71,132.745,413500000.0
2009-10-12 07:23:00,132.745,132.755,132.715,132.72,459000000.0
2009-10-12 07:24:00,132.72,132.76,132.71,132.745,455500000.0
2009-10-12 07:25:00,132.745,132.75,132.72,132.75,444600000.0
2009-10-12 07:26:00,132.75,132.76,132.74,132.75,283900000.0
2009-10-12 07:27:00,132.75,132.76,132.725,132.745,482700000.0
2009-10-12 07:28:00,132.745,132.745,132.71,132.715,283700000.0
2009-10-12 07:29:00,132.715,132.715,132.71,132.71,234700000.0
2009-10-12 07:30:00,132.695,132.695,132.655,132.665,615300000.0
2009-10-12 07:31:00,132.665,132.665,132.61,132.64,257400000.0
2009-10-12 07:32:00,132.64,132.68,132.64,132.68,366700000.0
2009-10-12 07:33:00,132.685,132.7,132.655,132.66,356800000.0
2009-10-12 07:34:00,132.66,132.69,132.655,132.685,173000000.0
2009-10-12 07:35:00,132.68,132.72,132.68,132.72,338500000.0
2009-10-12 07:36:00,132.72,132.735,132.705,132.705,285800000.0
2009-10-12 07:37:00,132.705,132.74,132.705,132.74,252000000.0
2009-10-12 07:38:00,132.74,132.75,132.725,132.725,371900000.0
2009-10-12 07:39:00,132.725,132.74,132.715,132.74,268699999.0
2009-10-12 07:40:00,132.745,132.745,132.725,132.725,141000000.0
2009-10-12 07:41:00,132.725,132.73,132.695,132.7,454000000.0
2009-10-12 07:42:00,132.7,132.71,132.7,132.71,82100000.0
2009-10-12 07:43:00,132.705,132.705,132.62,132.625,324300000.0
2009-10-12 07:44:00,132.625,132.645,132.625,132.645,90600000.0
2009-10-12 07:45:00,132.645,132.655,132.645,132.65,164600000.0
2009-10-12 07:46:00,132.645,132.655,132.645,132.655,243300000.0
2009-10-12 07:47:00,132.655,132.665,132.655,132.655,94300000.0
2009-10-12 07:48:00,132.655,132.66,132.65,132.66,106200000.0
2009-10-12 07:49:00,132.66,132.67,132.66,132.67,86300000.0
2009-10-12 07:50:00,132.67,132.68,132.665,132.665,184600000.0
2009-10-12 07:51:00,132.655,132.665,132.65,132.665,175500000.0
2009-10-12 07:52:00,132.665,132.665,132.655,132.655,130400000.0
2009-10-12 07:53:00,132.655,132.665,132.65,132.665,63100000.0
2009-10-12 07:54:00,132.665,132.69,132.665,132.675,121300000.0
2009-10-12 07:55:00,132.675,132.69,132.675,132.685,67200000.0
2009-10-12 07:56:00,132.69,132.695,132.68,132.695,72900000.0
2009-10-12 07:57:00,132.7,132.77,132.7,132.77,354700000.0
2009-10-12 07:58:00,132.77,132.775,132.755,132.76,262900000.0
2009-10-12 07:59:00,132.76,132.775,132.735,132.76,275800000.0
2009-10-12 08:00:00,132.76,132.795,132.76,132.795,333900000.0
2009-10-12 08:01:00,132.795,132.81,132.775,132.78,398700000.0
2009-10-12 08:02:00,132.78,132.785,132.78,132.785,118900000.0
2009-10-12 08:03:00,132.785,132.79,132.73,132.74,492300000.0
2009-10-12 08:04:00,132.745,132.745,132.735,132.735,180000000.0
2009-10-12 08:05:00,132.735,132.735,132.715,132.725,505700000.0
2009-10-12 08:06:00,132.73,132.755,132.73,132.75,408100002.0
2009-10-12 08:07:00,132.75,132.75,132.695,132.725,436000000.0
2009-10-12 08:08:00,132.725,132.73,132.685,132.695,453700000.0
2009-10-12 08:09:00,132.695,132.725,132.685,132.715,519000001.0
2009-10-12 08:10:00,132.715,132.75,132.715,132.735,520300000.0
2009-10-12 08:11:00,132.735,132.765,132.725,132.745,416600000.0
2009-10-12 08:12:00,132.74,132.75,132.73,132.745,406500000.0
2009-10-12 08:13:00,132.74,132.745,132.71,132.745,204700000.0
2009-10-12 08:14:00,132.745,132.75,132.715,132.715,254200000.0
2009-10-12 08:15:00,132.715,132.735,132.715,132.715,513300000.0
2009-10-12 08:16:00,132.715,132.75,132.705,132.705,457999999.0
2009-10-12 08:17:00,132.705,132.73,132.67,132.67,451000000.0
2009-10-12 08:18:00,132.675,132.715,132.675,132.695,364700000.0
2009-10-12 08:19:00,132.695,132.725,132.695,132.715,323300000.0
2009-10-12 08:20:00,132.71,132.735,132.7,132.725,493700000.0
2009-10-12 08:21:00,132.725,132.765,132.71,132.725,647600000.0
2009-10-12 08:22:00,132.735,132.755,132.725,132.75,381800001.0
2009-10-12 08:23:00,132.75,132.765,132.725,132.725,482700000.0
2009-10-12 08:24:00,132.725,132.73,132.695,132.705,568299997.0
2009-10-12 08:25:00,132.705,132.735,132.705,132.72,189700000.0
2009-10-12 08:26:00,132.72,132.725,132.675,132.705,329100000.0
2009-10-12 08:27:00,132.705,132.705,132.685,132.7,75300000.0
2009-10-12 08:28:00,132.7,132.705,132.675,132.68,306000000.0
2009-10-12 08:29:00,132.675,132.675,132.64,132.64,549600000.0
2009-10-12 08:30:00,132.635,132.645,132.6,132.605,495400001.0
2009-10-12 08:31:00,132.61,132.61,132.54,132.55,359000000.0
2009-10-12 08:32:00,132.55,132.6,132.55,132.58,418500001.0
2009-10-12 08:33:00,132.58,132.585,132.54,132.55,499600000.0
2009-10-12 08:34:00,132.55,132.605,132.55,132.6,533900000.0
2009-10-12 08:35:00,132.6,132.605,132.585,132.59,426800000.0
2009-10-12 08:36:00,132.59,132.61,132.585,132.6,432500001.0
2009-10-12 08:37:00,132.6,132.625,132.6,132.605,854499998.0
2009-10-12 08:38:00,132.605,132.62,132.605,132.605,339300002.0
2009-10-12 08:39:00,132.605,132.615,132.595,132.595,556699999.0
2009-10-12 08:40:00,132.6,132.605,132.595,132.605,309600000.0
2009-10-12 08:41:00,132.61,132.625,132.595,132.625,393300000.0
2009-10-12 08:42:00,132.615,132.63,132.61,132.61,252200000.0
2009-10-12 08:43:00,132.615,132.615,132.605,132.605,142800000.0
2009-10-12 08:44:00,132.6,132.605,132.595,132.605,240700000.0
2009-10-12 08:45:00,132.605,132.605,132.585,132.585,339000000.0
2009-10-12 08:46:00,132.58,132.595,132.57,132.59,480400000.0
2009-10-12 08:47:00,132.59,132.59,132.58,132.58,232900000.0
2009-10-12 08:48:00,132.58,132.59,132.565,132.585,431600000.0
2009-10-12 08:49:00,132.585,132.635,132.58,132.615,483699999.0
2009-10-12 08:50:00,132.61,132.63,132.61,132.63,251700000.0
2009-10-12 08:51:00,132.63,132.665,132.615,132.615,519400000.0
2009-10-12 08:52:00,132.615,132.63,132.6,132.62,412000000.0
2009-10-12 08:53:00,132.62,132.645,132.615,132.625,377600000.0
2009-10-12 08:54:00,132.63,132.655,132.63,132.645,207900000.0
2009-10-12 08:55:00,132.645,132.655,132.635,132.645,505100000.0
2009-10-12 08:56:00,132.65,132.69,132.645,132.645,397299998.0
2009-10-12 08:57:00,132.65,132.655,132.63,132.65,503600001.0
2009-10-12 08:58:00,132.65,132.655,132.62,132.635,382000001.0
2009-10-12 08:59:00,132.645,132.65,132.585,132.64,618300000.0
2009-10-12 09:00:00,132.64,132.65,132.61,132.635,393000000.0
2009-10-12 09:01:00,132.645,132.645,132.605,132.61,511900001.0
2009-10-12 09:02:00,132.615,132.625,132.6,132.6,364800000.0
2009-10-12 09:03:00,132.6,132.605,132.59,132.605,381800000.0
2009-10-12 09:04:00,132.61,132.615,132.6,132.615,418600000.0
2009-10-12 09:05:00,132.615,132.63,132.605,132.625,236400000.0
2009-10-12 09:06:00,132.625,132.64,132.615,132.615,162800000.0
2009-10-12 09:07:00,132.61,132.61,132.575,132.575,300900000.0
2009-10-12 09:08:00,132.575,132.6,132.57,132.59,294500000.0
2009-10-12 09:09:00,132.59,132.63,132.585,132.625,163300000.0
2009-10-12 09:10:00,132.625,132.65,132.615,132.615,266300001.0
2009-10-12 09:11:00,132.615,132.63,132.605,132.615,374400000.0
2009-10-12 09:12:00,132.615,132.645,132.605,132.635,200000000.0
2009-10-12 09:13:00,132.635,132.635,132.61,132.62,180000000.0
2009-10-12 09:14:00,132.615,132.625,132.605,132.61,276500000.0
2009-10-12 09:15:00,132.61,132.635,132.575,132.625,302800000.0
2009-10-12 09:16:00,132.625,132.645,132.62,132.63,480500000.0
2009-10-12 09:17:00,132.63,132.64,132.625,132.63,520799998.0
2009-10-12 09:18:00,132.63,132.64,132.595,132.615,412300000.0
2009-10-12 09:19:00,132.615,132.645,132.615,132.63,471699999.0
2009-10-12 09:20:00,132.63,132.635,132.585,132.59,352600000.0
2009-10-12 09:21:00,132.59,132.6,132.535,132.55,628200001.0
2009-10-12 09:22:00,132.55,132.565,132.54,132.56,506400002.0
2009-10-12 09:23:00,132.56,132.62,132.56,132.605,177800000.0
2009-10-12 09:24:00,132.605,132.61,132.595,132.6,349000000.0
2009-10-12 09:25:00,132.6,132.62,132.595,132.6,340799999.0
2009-10-12 09:26:00,132.595,132.62,132.585,132.595,383800001.0
2009-10-12 09:27:00,132.595,132.605,132.575,132.595,588100000.0
2009-10-12 09:28:00,132.595,132.62,132.585,132.59,296700000.0
2009-10-12 09:29:00,132.59,132.62,132.575,132.6,442200000.0
2009-10-12 09:30:00,132.6,132.685,132.57,132.685,721800001.0
2009-10-12 09:31:00,132.685,132.765,132.665,132.745,649499998.0
2009-10-12 09:32:00,132.745,132.76,132.72,132.73,420800000.0
2009-10-12 09:33:00,132.73,132.77,132.73,132.745,430500000.0
2009-10-12 09:34:00,132.745,132.745,132.7,132.7,548299996.0
2009-10-12 09:35:00,132.7,132.735,132.67,132.735,675100001.0
2009-10-12 09:36:00,132.735,132.75,132.685,132.695,669000000.0
2009-10-12 09:37:00,132.695,132.74,132.665,132.725,415300000.0
2009-10-12 09:38:00,132.725,132.735,132.71,132.71,452600000.0
2009-10-12 09:39:00,132.71,132.73,132.685,132.725,691500000.0
2009-10-12 09:40:00,132.72,132.78,132.715,132.76,529599999.0
2009-10-12 09:41:00,132.765,132.765,132.73,132.75,400300000.0
2009-10-12 09:42:00,132.75,132.785,132.735,132.785,332500000.0
2009-10-12 09:43:00,132.785,132.785,132.765,132.785,349400000.0
2009-10-12 09:44:00,132.78,132.85,132.78,132.81,660200002.0
2009-10-12 09:45:00,132.805,132.825,132.79,132.805,746500003.0
2009-10-12 09:46:00,132.805,132.805,132.765,132.795,475000001.0
2009-10-12 09:47:00,132.785,132.875,132.785,132.875,479700003.0
2009-10-12 09:48:00,132.875,132.89,132.855,132.875,538200000.0
2009-10-12 09:49:00,132.875,132.89,132.845,132.855,409700000.0
2009-10-12 09:50:00,132.855,132.865,132.805,132.815,527400001.0
2009-10-12 09:51:00,132.81,132.82,132.775,132.805,565900000.0
2009-10-12 09:52:00,132.81,132.83,132.775,132.78,415200000.0
2009-10-12 09:53:00,132.78,132.815,132.78,132.8,471399998.0
2009-10-12 09:54:00,132.795,132.795,132.775,132.79,444300001.0
2009-10-12 09:55:00,132.79,132.79,132.775,132.78,167100000.0
2009-10-12 09:56:00,132.78,132.795,132.775,132.785,389599999.0
2009-10-12 09:57:00,132.785,132.785,132.755,132.76,269100000.0
2009-10-12 09:58:00,132.755,132.755,132.715,132.735,615100001.0
2009-10-12 09:59:00,132.735,132.745,132.725,132.725,808500000.0
2009-10-12 10:00:00,132.725,132.745,132.72,132.73,300700000.0
2009-10-12 10:01:00,132.73,132.755,132.73,132.75,675999999.0
2009-10-12 10:02:00,132.75,132.775,132.75,132.77,284700000.0
2009-10-12 10:03:00,132.775,132.775,132.74,132.745,694100000.0
2009-10-12 10:04:00,132.745,132.75,132.725,132.75,462000000.0
2009-10-12 10:05:00,132.745,132.77,132.725,132.725,591600001.0
2009-10-12 10:06:00,132.725,132.77,132.715,132.765,658200001.0
2009-10-12 10:07:00,132.76,132.78,132.745,132.765,603900000.0
2009-10-12 10:08:00,132.765,132.765,132.725,132.73,355400000.0
2009-10-12 10:09:00,132.73,132.775,132.725,132.75,337700000.0
2009-10-12 10:10:00,132.75,132.765,132.72,132.735,501100001.0
2009-10-12 10:11:00,132.735,132.76,132.735,132.76,394400000.0
2009-10-12 10:12:00,132.76,132.76,132.74,132.755,238400000.0
2009-10-12 10:13:00,132.755,132.755,132.725,132.745,717999999.0
2009-10-12 10:14:00,132.75,132.765,132.7,132.71,554900000.0
2009-10-12 10:15:00,132.715,132.755,132.715,132.725,660700000.0
2009-10-12 10:16:00,132.725,132.76,132.705,132.76,432400000.0
2009-10-12 10:17:00,132.76,132.79,132.73,132.765,527899999.0
2009-10-12 10:18:00,132.765,132.795,132.74,132.795,399699999.0
2009-10-12 10:19:00,132.795,132.805,132.76,132.765,638799999.0
2009-10-12 10:20:00,132.76,132.76,132.725,132.735,418600000.0
2009-10-12 10:21:00,132.74,132.74,132.71,132.735,226600001.0
2009-10-12 10:22:00,132.735,132.77,132.735,132.76,148500000.0
2009-10-12 10:23:00,132.765,132.805,132.765,132.805,185700000.0
2009-10-12 10:24:00,132.805,132.845,132.8,132.845,534400000.0
2009-10-12 10:25:00,132.84,132.85,132.805,132.825,475900001.0
2009-10-12 10:26:00,132.825,132.845,132.815,132.845,329500000.0
2009-10-12 10:27:00,132.835,132.835,132.785,132.79,397600001.0
2009-10-12 10:28:00,132.785,132.81,132.78,132.81,449700000.0
2009-10-12 10:29:00,132.81,132.815,132.8,132.81,229100000.0
2009-10-12 10:30:00,132.81,132.81,132.77,132.77,378100000.0
2009-10-12 10:31:00,132.775,132.795,132.77,132.795,184200001.0
2009-10-12 10:32:00,132.775,132.78,132.76,132.775,611099999.0
2009-10-12 10:33:00,132.775,132.795,132.775,132.795,455700000.0
2009-10-12 10:34:00,132.795,132.805,132.78,132.795,372200000.0
2009-10-12 10:35:00,132.8,132.805,132.78,132.785,283100000.0
2009-10-12 10:36:00,132.785,132.795,132.75,132.785,564400000.0
2009-10-12 10:37:00,132.775,132.79,132.77,132.775,363499999.0
2009-10-12 10:38:00,132.77,132.8,132.745,132.8,471399998.0
2009-10-12 10:39:00,132.8,132.845,132.8,132.84,601400000.0
2009-10-12 10:40:00,132.84,132.855,132.795,132.815,573799999.0
2009-10-12 10:41:00,132.815,132.85,132.815,132.85,277800000.0
2009-10-12 10:42:00,132.85,132.86,132.81,132.815,578799996.0
2009-10-12 10:43:00,132.815,132.85,132.81,132.81,745199995.0
2009-10-12 10:44:00,132.805,132.855,132.805,132.855,617200000.0
2009-10-12 10:45:00,132.855,132.855,132.84,132.84,257599999.0
2009-10-12 10:46:00,132.84,132.875,132.84,132.85,395700000.0
2009-10-12 10:47:00,132.85,132.85,132.825,132.825,211300000.0
2009-10-12 10:48:00,132.825,132.86,132.825,132.835,223300001.0
2009-10-12 10:49:00,132.84,132.85,132.82,132.85,548900000.0
2009-10-12 10:50:00,132.855,132.885,132.845,132.87,760599998.0
2009-10-12 10:51:00,132.87,132.9,132.865,132.89,735199997.0
2009-10-12 10:52:00,132.895,132.905,132.885,132.895,380000000.0
2009-10-12 10:53:00,132.895,132.925,132.895,132.92,612400004.0
2009-10-12 10:54:00,132.92,132.955,132.92,132.93,538800000.0
2009-10-12 10:55:00,132.93,132.96,132.925,132.945,510700000.0
2009-10-12 10:56:00,132.945,132.965,132.885,132.885,506300000.0
2009-10-12 10:57:00,132.89,132.965,132.89,132.96,494700001.0
2009-10-12 10:58:00,132.96,132.975,132.955,132.955,531300000.0
2009-10-12 10:59:00,132.955,132.96,132.945,132.95,367599999.0
2009-10-12 11:00:00,132.95,132.95,132.935,132.94,467799996.0
2009-10-12 11:01:00,132.945,132.95,132.93,132.93,732199999.0
2009-10-12 11:02:00,132.93,132.98,132.93,132.97,724900000.0
2009-10-12 11:03:00,132.965,132.985,132.95,132.965,482700000.0
2009-10-12 11:04:00,132.965,132.975,132.96,132.97,288900002.0
2009-10-12 11:05:00,132.97,132.975,132.96,132.965,357400000.0
2009-10-12 11:06:00,132.965,132.97,132.945,132.955,174500000.0
2009-10-12 11:07:00,132.955,132.98,132.945,132.98,182200000.0
2009-10-12 11:08:00,132.98,132.985,132.965,132.98,333400001.0
2009-10-12 11:09:00,132.98,132.98,132.95,132.96,510700000.0
2009-10-12 11:10:00,132.965,132.98,132.955,132.97,532600000.0
2009-10-12 11:11:00,132.97,132.97,132.935,132.935,422800000.0
2009-10-12 11:12:00,132.935,132.955,132.92,132.935,701499999.0
2009-10-12 11:13:00,132.94,132.95,132.93,132.945,517499999.0
2009-10-12 11:14:00,132.945,132.95,132.915,132.92,323100000.0
2009-10-12 11:15:00,132.92,132.935,132.905,132.93,589200002.0
2009-10-12 11:16:00,132.93,132.94,132.925,132.94,369000000.0
2009-10-12 11:17:00,132.94,132.94,132.915,132.92,391800001.0
2009-10-12 11:18:00,132.925,132.97,132.925,132.97,282800000.0
2009-10-12 11:19:00,132.97,133.055,132.97,133.055,467899999.0
2009-10-12 11:20:00,133.045,133.06,133.025,133.025,660300001.0
2009-10-12 11:21:00,133.025,133.035,132.99,132.995,546000001.0
2009-10-12 11:22:00,132.995,133.015,132.97,132.995,542500000.0
2009-10-12 11:23:00,132.995,133.015,132.995,133.005,378499999.0
2009-10-12 11:24:00,133.0,133.045,133.0,133.045,370400000.0
2009-10-12 11:25:00,133.045,133.065,132.985,132.99,585200000.0
2009-10-12 11:26:00,132.99,133.03,132.99,133.01,661200002.0
2009-10-12 11:27:00,133.01,133.03,132.995,133.005,490700000.0
2009-10-12 11:28:00,133.005,133.005,132.97,132.975,277900000.0
2009-10-12 11:29:00,132.975,132.995,132.965,132.98,516200000.0
2009-10-12 11:30:00,132.98,132.99,132.975,132.975,489600000.0
2009-10-12 11:31:00,132.98,133.03,132.965,133.02,621300002.0
2009-10-12 11:32:00,133.03,133.055,133.025,133.03,368200001.0
2009-10-12 11:33:00,133.025,133.025,132.98,132.985,259800000.0
2009-10-12 11:34:00,132.98,133.01,132.97,133.005,614799998.0
2009-10-12 11:35:00,133.005,133.045,133.005,133.025,324200000.0
2009-10-12 11:36:00,133.025,133.03,133.02,133.02,216700001.0
2009-10-12 11:37:00,133.02,133.045,133.005,133.03,191500000.0
2009-10-12 11:38:00,133.03,133.04,133.005,133.01,447000000.0
2009-10-12 11:39:00,133.01,133.025,132.985,133.0,519200000.0
2009-10-12 11:40:00,133.005,133.06,133.0,133.055,371700000.0
2009-10-12 11:41:00,133.045,133.11,133.045,133.105,489699999.0
2009-10-12 11:42:00,133.095,133.115,133.075,133.09,647999998.0
2009-10-12 11:43:00,133.09,133.11,133.085,133.11,303399998.0
2009-10-12 11:44:00,133.11,133.11,133.07,133.08,667899999.0
2009-10-12 11:45:00,133.08,133.095,133.07,133.08,377299999.0
2009-10-12 11:46:00,133.08,133.08,133.06,133.065,322199999.0
2009-10-12 11:47:00,133.07,133.08,133.065,133.07,200499999.0
2009-10-12 11:48:00,133.07,133.1,133.07,133.1,703500006.0
2009-10-12 11:49:00,133.1,133.11,133.08,133.095,427300001.0
2009-10-12 11:50:00,133.095,133.135,133.095,133.12,285599999.0
2009-10-12 11:51:00,133.125,133.135,133.115,133.125,419800001.0
2009-10-12 11:52:00,133.125,133.14,133.125,133.135,205699998.0
2009-10-12 11:53:00,133.135,133.165,133.135,133.165,326900000.0
2009-10-12 11:54:00,133.165,133.2,133.15,133.2,619900002.0
2009-10-12 11:55:00,133.19,133.225,133.175,133.22,561700001.0
2009-10-12 11:56:00,133.22,133.255,133.22,133.235,745599996.0
2009-10-12 11:57:00,133.235,133.26,133.195,133.205,588500000.0
2009-10-12 11:58:00,133.2,133.235,133.2,133.22,497000000.0
2009-10-12 11:59:00,133.22,133.22,133.175,133.195,809199999.0
2009-10-12 12:00:00,133.195,133.29,133.195,133.29,607200000.0
2009-10-12 12:01:00,133.29,133.29,133.23,133.255,542600001.0
2009-10-12 12:02:00,133.255,133.28,133.235,133.265,685100000.0
2009-10-12 12:03:00,133.265,133.295,133.255,133.265,335500000.0
2009-10-12 12:04:00,133.265,133.275,133.265,133.275,343700000.0
2009-10-12 12:05:00,133.265,133.305,133.265,133.275,564800000.0
2009-10-12 12:06:00,133.27,133.29,133.255,133.27,912100003.0
2009-10-12 12:07:00,133.27,133.295,133.265,133.29,720099998.0
2009-10-12 12:08:00,133.295,133.315,133.21,133.21,643500000.0
2009-10-12 12:09:00,133.215,133.225,133.185,133.19,464800000.0
2009-10-12 12:10:00,133.19,133.22,133.185,133.21,491400000.0
2009-10-12 12:11:00,133.21,133.225,133.2,133.21,643399998.0
2009-10-12 12:12:00,133.21,133.225,133.205,133.21,640899999.0
2009-10-12 12:13:00,133.21,133.215,133.18,133.205,395400000.0
2009-10-12 12:14:00,133.205,133.225,133.205,133.215,276500000.0
2009-10-12 12:15:00,133.21,133.215,133.155,133.16,425500000.0
2009-10-12 12:16:00,133.16,133.185,133.155,133.16,464600000.0
2009-10-12 12:17:00,133.16,133.175,133.115,133.16,708900001.0
2009-10-12 12:18:00,133.16,133.18,133.155,133.175,241300000.0
2009-10-12 12:19:00,133.185,133.245,133.165,133.245,382100000.0
2009-10-12 12:20:00,133.25,133.255,133.205,133.205,770400000.0
2009-10-12 12:21:00,133.205,133.225,133.195,133.225,520799998.0
2009-10-12 12:22:00,133.225,133.255,133.215,133.225,617099999.0
2009-10-12 12:23:00,133.225,133.255,133.2,133.21,457300000.0
2009-10-12 12:24:00,133.21,133.23,133.205,133.205,495599998.0
2009-10-12 12:25:00,133.215,133.23,133.2,133.22,388800000.0
2009-10-12 12:26:00,133.22,133.235,133.21,133.225,131700000.0
2009-10-12 12:27:00,133.235,133.28,133.235,133.255,356100000.0
2009-10-12 12:28:00,133.255,133.27,133.23,133.26,264500000.0
2009-10-12 12:29:00,133.26,133.295,133.245,133.255,586100000.0
2009-10-12 12:30:00,133.255,133.275,133.23,133.235,449400000.0
2009-10-12 12:31:00,133.235,133.275,133.23,133.26,519600000.0
2009-10-12 12:32:00,133.275,133.285,133.265,133.28,363200000.0
2009-10-12 12:33:00,133.28,133.285,133.265,133.265,406100000.0
2009-10-12 12:34:00,133.26,133.26,133.22,133.22,602300001.0
2009-10-12 12:35:00,133.22,133.235,133.145,133.145,455900000.0
2009-10-12 12:36:00,133.145,133.145,133.115,133.12,1018999993.0
2009-10-12 12:37:00,133.115,133.165,133.115,133.165,538399998.0
2009-10-12 12:38:00,133.165,133.165,133.125,133.15,530399999.0
2009-10-12 12:39:00,133.15,133.185,133.15,133.175,511899998.0
2009-10-12 12:40:00,133.175,133.185,133.11,133.13,490099998.0
2009-10-12 12:41:00,133.135,133.155,133.13,133.155,622900000.0
2009-10-12 12:42:00,133.155,133.175,133.155,133.165,420500000.0
2009-10-12 12:43:00,133.165,133.175,133.145,133.16,465700000.0
2009-10-12 12:44:00,133.16,133.175,133.155,133.175,517400000.0
2009-10-12 12:45:00,133.19,133.24,133.18,133.215,353600000.0
2009-10-12 12:46:00,133.215,133.225,133.2,133.215,349400000.0
2009-10-12 12:47:00,133.215,133.215,133.19,133.19,319900000.0
2009-10-12 12:48:00,133.19,133.19,133.135,133.14,295200000.0
2009-10-12 12:49:00,133.14,133.145,133.11,133.115,220000000.0
2009-10-12 12:50:00,133.12,133.12,133.095,133.105,549899998.0
2009-10-12 12:51:00,133.1,133.115,133.1,133.11,237700000.0
2009-10-12 12:52:00,133.12,133.13,133.1,133.125,631599999.0
2009-10-12 12:53:00,133.125,133.145,133.105,133.115,521900001.0
2009-10-12 12:54:00,133.115,133.125,133.1,133.115,709100001.0
2009-10-12 12:55:00,133.12,133.125,133.105,133.105,210100000.0
2009-10-12 12:56:00,133.105,133.11,133.095,133.11,466500000.0
2009-10-12 12:57:00,133.105,133.11,133.105,133.11,19200000.0
2009-10-12 12:58:00,133.11,133.12,133.095,133.095,243100000.0
2009-10-12 12:59:00,133.095,133.115,133.09,133.09,443700001.0
2009-10-12 13:00:00,133.09,133.1,132.985,133.015,570100000.0
2009-10-12 13:01:00,133.015,133.02,132.98,132.99,611199999.0
2009-10-12 13:02:00,132.99,133.035,132.97,133.02,185800000.0
2009-10-12 13:03:00,133.025,133.055,133.015,133.05,461599999.0
2009-10-12 13:04:00,133.05,133.065,133.02,133.03,514300000.0
2009-10-12 13:05:00,133.03,133.03,132.995,133.005,258700000.0
2009-10-12 13:06:00,133.005,133.005,132.98,133.0,240400000.0
2009-10-12 13:07:00,132.995,132.995,132.95,132.95,418900001.0
2009-10-12 13:08:00,132.95,132.96,132.945,132.945,419200000.0
2009-10-12 13:09:00,132.945,132.955,132.94,132.955,165800000.0
2009-10-12 13:10:00,132.95,132.95,132.94,132.94,347300000.0
2009-10-12 13:11:00,132.94,132.945,132.9,132.905,668900002.0
2009-10-12 13:12:00,132.905,132.93,132.9,132.93,318400001.0
2009-10-12 13:13:00,132.93,132.97,132.925,132.955,383600000.0
2009-10-12 13:14:00,132.96,132.985,132.95,132.985,488000000.0
2009-10-12 13:15:00,132.985,132.995,132.935,132.96,508000002.0
2009-10-12 13:16:00,132.965,132.97,132.95,132.95,363900000.0
2009-10-12 13:17:00,132.95,132.95,132.93,132.94,521299995.0
2009-10-12 13:18:00,132.94,132.97,132.94,132.955,452700000.0
2009-10-12 13:19:00,132.955,132.985,132.94,132.98,483100000.0
2009-10-12 13:20:00,132.98,133.005,132.965,133.0,632299999.0
2009-10-12 13:21:00,133.0,133.01,133.0,133.005,222300000.0
2009-10-12 13:22:00,133.015,133.05,133.01,133.05,399600001.0
2009-10-12 13:23:00,133.05,133.065,133.05,133.065,177100000.0
2009-10-12 13:24:00,133.065,133.065,133.035,133.035,181900000.0
2009-10-12 13:25:00,133.035,133.035,133.02,133.03,205799999.0
2009-10-12 13:26:00,133.03,133.045,133.02,133.02,272400001.0
2009-10-12 13:27:00,133.02,133.03,133.015,133.025,205900000.0
2009-10-12 13:28:00,133.03,133.03,132.985,133.0,351400000.0
2009-10-12 13:29:00,133.0,133.02,132.995,133.005,215800000.0
2009-10-12 13:30:00,133.0,133.02,132.985,132.99,444100000.0
2009-10-12 13:31:00,132.985,133.02,132.985,133.015,174600000.0
2009-10-12 13:32:00,133.015,133.015,132.99,132.995,220100000.0
2009-10-12 13:33:00,132.995,133.01,132.99,133.005,128200000.0
2009-10-12 13:34:00,133.005,133.02,133.005,133.015,291100000.0
2009-10-12 13:35:00,133.02,133.025,133.005,133.005,325200002.0
2009-10-12 13:36:00,133.005,133.015,132.995,132.995,312900000.0
2009-10-12 13:37:00,132.995,133.005,132.985,132.995,206700000.0
2009-10-12 13:38:00,132.995,133.005,132.995,133.0,59900000.0
2009-10-12 13:39:00,133.0,133.015,132.99,133.005,97600000.0
2009-10-12 13:40:00,133.005,133.005,132.995,133.0,66200000.0
2009-10-12 13:41:00,133.005,133.01,132.99,132.99,360000000.0
2009-10-12 13:42:00,132.99,133.0,132.985,132.985,230300000.0
2009-10-12 13:43:00,132.985,132.985,132.965,132.965,218900000.0
2009-10-12 13:44:00,132.96,132.965,132.95,132.95,142400000.0
2009-10-12 13:45:00,132.95,132.95,132.895,132.9,385700000.0
2009-10-12 13:46:00,132.9,132.94,132.9,132.92,371300000.0
2009-10-12 13:47:00,132.92,132.975,132.92,132.95,273900000.0
2009-10-12 13:48:00,132.95,132.965,132.885,132.9,600100000.0
2009-10-12 13:49:00,132.9,132.97,132.88,132.945,718399999.0
2009-10-12 13:50:00,132.94,133.01,132.915,132.97,370100000.0
2009-10-12 13:51:00,132.965,133.065,132.965,133.04,568600000.0
2009-10-12 13:52:00,133.04,133.115,133.035,133.095,656300000.0
2009-10-12 13:53:00,133.095,133.15,133.095,133.14,338800000.0
2009-10-12 13:54:00,133.14,133.145,133.08,133.095,299299999.0
2009-10-12 13:55:00,133.085,133.09,133.015,133.015,464900000.0
2009-10-12 13:56:00,133.01,133.04,133.01,133.035,335299998.0
2009-10-12 13:57:00,133.035,133.045,133.01,133.02,255400000.0
2009-10-12 13:58:00,133.015,133.025,132.98,132.985,212000000.0
2009-10-12 13:59:00,132.985,132.985,132.93,132.965,315800000.0
2009-10-12 14:00:00,132.96,132.97,132.865,132.87,550900000.0
2009-10-12 14:01:00,132.87,132.875,132.84,132.855,245200000.0
2009-10-12 14:02:00,132.855,132.89,132.85,132.885,253100000.0
2009-10-12 14:03:00,132.885,132.98,132.885,132.96,314200000.0
2009-10-12 14:04:00,132.96,133.005,132.95,132.995,819599998.0
2009-10-12 14:05:00,133.0,133.015,132.955,132.975,595400000.0
2009-10-12 14:06:00,132.975,132.975,132.955,132.96,234400000.0
2009-10-12 14:07:00,132.96,132.965,132.955,132.96,144400000.0
2009-10-12 14:08:00,132.96,133.005,132.96,132.995,272500000.0
2009-10-12 14:09:00,132.995,133.025,132.995,133.01,487600000.0
2009-10-12 14:10:00,133.01,133.015,132.965,133.005,510300000.0
2009-10-12 14:11:00,133.005,133.025,133.005,133.015,270100000.0
2009-10-12 14:12:00,133.015,133.015,133.0,133.005,59600000.0
2009-10-12 14:13:00,133.005,133.01,132.995,133.0,107000000.0
2009-10-12 14:14:00,133.0,133.0,132.965,132.975,488100000.0
2009-10-12 14:15:00,132.975,132.99,132.965,132.975,203400000.0
2009-10-12 14:16:00,132.975,132.985,132.96,132.985,152200000.0
2009-10-12 14:17:00,132.985,132.985,132.955,132.965,184200000.0
2009-10-12 14:18:00,132.96,132.97,132.95,132.955,265600000.0
2009-10-12 14:19:00,132.955,132.955,132.935,132.94,131400000.0
2009-10-12 14:20:00,132.94,132.94,132.895,132.905,248900000.0
2009-10-12 14:21:00,132.905,132.92,132.895,132.9,154200000.0
2009-10-12 14:22:00,132.9,132.91,132.88,132.895,109700000.0
2009-10-12 14:23:00,132.88,132.885,132.835,132.835,220800000.0
2009-10-12 14:24:00,132.835,132.855,132.835,132.85,97200000.0
2009-10-12 14:25:00,132.85,132.855,132.825,132.825,107400000.0
2009-10-12 14:26:00,132.825,132.855,132.825,132.845,181000000.0
2009-10-12 14:27:00,132.845,132.87,132.84,132.87,163000000.0
2009-10-12 14:28:00,132.87,132.885,132.865,132.865,189099999.0
2009-10-12 14:29:00,132.875,132.9,132.865,132.9,369300001.0
2009-10-12 14:30:00,132.9,132.91,132.89,132.905,117100000.0
2009-10-12 14:31:00,132.905,132.93,132.89,132.93,130800000.0
2009-10-12 14:32:00,132.93,132.965,132.92,132.935,306100000.0
2009-10-12 14:33:00,132.935,132.95,132.92,132.95,360600000.0
2009-10-12 14:34:00,132.945,132.955,132.93,132.94,668900001.0
2009-10-12 14:35:00,132.94,132.95,132.91,132.92,579300001.0
2009-10-12 14:36:00,132.92,132.925,132.9,132.9,171300000.0
2009-10-12 14:37:00,132.9,132.905,132.875,132.875,392999999.0
2009-10-12 14:38:00,132.875,132.89,132.865,132.87,322100000.0
2009-10-12 14:39:00,132.87,132.885,132.865,132.875,409399999.0
2009-10-12 14:40:00,132.875,132.885,132.87,132.87,318900000.0
2009-10-12 14:41:00,132.885,132.885,132.855,132.865,273300000.0
2009-10-12 14:42:00,132.865,132.875,132.855,132.86,172700000.0
2009-10-12 14:43:00,132.86,132.885,132.86,132.88,217100000.0
2009-10-12 14:44:00,132.88,132.88,132.865,132.87,169000000.0
2009-10-12 14:45:00,132.87,132.885,132.87,132.875,412600002.0
2009-10-12 14:46:00,132.875,132.9,132.875,132.895,436300000.0
2009-10-12 14:47:00,132.895,132.895,132.87,132.88,159000000.0
2009-10-12 14:48:00,132.88,132.88,132.865,132.865,64900000.0
2009-10-12 14:49:00,132.865,132.875,132.86,132.87,168300002.0
2009-10-12 14:50:00,132.87,132.875,132.85,132.865,323700000.0
2009-10-12 14:51:00,132.865,132.875,132.855,132.865,301199999.0
2009-10-12 14:52:00,132.865,132.87,132.83,132.84,464400000.0
2009-10-12 14:53:00,132.84,132.845,132.81,132.815,262399999.0
2009-10-12 14:54:00,132.815,132.82,132.81,132.82,125800000.0
2009-10-12 14:55:00,132.82,132.82,132.815,132.815,238700000.0
2009-10-12 14:56:00,132.815,132.845,132.815,132.845,310300001.0
2009-10-12 14:57:00,132.845,132.86,132.83,132.835,329300000.0
2009-10-12 14:58:00,132.835,132.865,132.835,132.855,404600002.0
2009-10-12 14:59:00,132.855,132.865,132.83,132.83,404700000.0
2009-10-12 15:00:00,132.83,132.835,132.815,132.815,449200000.0
2009-10-12 15:01:00,132.815,132.835,132.815,132.835,231900000.0
2009-10-12 15:02:00,132.84,132.865,132.83,132.86,527499999.0
2009-10-12 15:03:00,132.86,132.87,132.835,132.855,345400000.0
2009-10-12 15:04:00,132.85,132.85,132.815,132.815,216100000.0
2009-10-12 15:05:00,132.815,132.845,132.815,132.835,520300001.0
2009-10-12 15:06:00,132.835,132.845,132.815,132.825,301600001.0
2009-10-12 15:07:00,132.825,132.83,132.815,132.815,216300000.0
2009-10-12 15:08:00,132.815,132.82,132.815,132.815,47400000.0
2009-10-12 15:09:00,132.815,132.82,132.805,132.81,298800000.0
2009-10-12 15:10:00,132.815,132.815,132.79,132.815,328100000.0
2009-10-12 15:11:00,132.815,132.815,132.8,132.815,41800000.0
2009-10-12 15:12:00,132.815,132.815,132.815,132.815,44000000.0
2009-10-12 15:13:00,132.815,132.825,132.815,132.825,181100000.0
2009-10-12 15:14:00,132.825,132.83,132.815,132.825,56500000.0
2009-10-12 15:15:00,132.82,132.835,132.82,132.83,131600000.0
2009-10-12 15:16:00,132.83,132.83,132.82,132.825,44800000.0
2009-10-12 15:17:00,132.82,132.835,132.815,132.82,314600000.0
2009-10-12 15:18:00,132.82,132.825,132.805,132.81,257600000.0
2009-10-12 15:19:00,132.805,132.815,132.805,132.81,330700000.0
2009-10-12 15:20:00,132.81,132.815,132.805,132.815,405300000.0
2009-10-12 15:21:00,132.81,132.825,132.81,132.825,71800000.0
2009-10-12 15:22:00,132.825,132.825,132.81,132.81,180900000.0
2009-10-12 15:23:00,132.815,132.82,132.8,132.815,370000000.0
2009-10-12 15:24:00,132.81,132.845,132.805,132.84,231900000.0
2009-10-12 15:25:00,132.845,132.855,132.84,132.855,468700003.0
2009-10-12 15:26:00,132.855,132.855,132.85,132.855,328400000.0
2009-10-12 15:27:00,132.855,132.855,132.825,132.83,229100000.0
2009-10-12 15:28:00,132.83,132.83,132.795,132.815,387700001.0
2009-10-12 15:29:00,132.815,132.825,132.805,132.81,337600000.0
2009-10-12 15:30:00,132.805,132.805,132.765,132.77,971899995.0
2009-10-12 15:31:00,132.77,132.77,132.74,132.75,548200000.0
2009-10-12 15:32:00,132.75,132.75,132.705,132.75,639499998.0
2009-10-12 15:33:00,132.755,132.785,132.74,132.75,803200001.0
2009-10-12 15:34:00,132.76,132.77,132.735,132.745,609900000.0
2009-10-12 15:35:00,132.745,132.755,132.71,132.74,542999999.0
2009-10-12 15:36:00,132.745,132.795,132.74,132.795,662599998.0
2009-10-12 15:37:00,132.795,132.795,132.755,132.775,471699998.0
2009-10-12 15:38:00,132.775,132.81,132.77,132.805,418800000.0
2009-10-12 15:39:00,132.81,132.815,132.785,132.785,273400000.0
2009-10-12 15:40:00,132.79,132.805,132.755,132.785,190000000.0
2009-10-12 15:41:00,132.785,132.845,132.775,132.805,830700000.0
2009-10-12 15:42:00,132.8,132.85,132.8,132.825,670700001.0
2009-10-12 15:43:00,132.825,132.855,132.815,132.815,555000000.0
2009-10-12 15:44:00,132.815,132.835,132.795,132.795,407200000.0
2009-10-12 15:45:00,132.795,132.815,132.77,132.785,708800001.0
2009-10-12 15:46:00,132.785,132.795,132.76,132.765,481900000.0
2009-10-12 15:47:00,132.765,132.78,132.755,132.765,417000000.0
2009-10-12 15:48:00,132.765,132.78,132.74,132.755,259999999.0
2009-10-12 15:49:00,132.755,132.78,132.75,132.75,330100000.0
2009-10-12 15:50:00,132.75,132.78,132.745,132.775,334800000.0
2009-10-12 15:51:00,132.775,132.775,132.76,132.775,295100000.0
2009-10-12 15:52:00,132.775,132.78,132.755,132.765,205200000.0
2009-10-12 15:53:00,132.765,132.77,132.735,132.74,353700000.0
2009-10-12 15:54:00,132.74,132.775,132.71,132.775,592900000.0
2009-10-12 15:55:00,132.78,132.785,132.745,132.755,618300001.0
2009-10-12 15:56:00,132.765,132.785,132.745,132.77,744199999.0
2009-10-12 15:57:00,132.77,132.8,132.755,132.76,650199999.0
2009-10-12 15:58:00,132.76,132.785,132.74,132.745,447500000.0
2009-10-12 15:59:00,132.745,132.8,132.745,132.8,661300000.0
2009-10-12 16:00:00,132.79,132.79,132.755,132.76,412200001.0
2009-10-12 16:01:00,132.765,132.765,132.71,132.72,687699999.0
2009-10-12 16:02:00,132.72,132.75,132.72,132.745,721499998.0
2009-10-12 16:03:00,132.745,132.76,132.73,132.74,551000000.0
2009-10-12 16:04:00,132.74,132.75,132.735,132.75,407700000.0
2009-10-12 16:05:00,132.745,132.755,132.725,132.745,523300002.0
2009-10-12 16:06:00,132.745,132.76,132.74,132.745,437799999.0
2009-10-12 16:07:00,132.745,132.785,132.685,132.695,793899999.0
2009-10-12 16:08:00,132.695,132.73,132.69,132.73,494900000.0
2009-10-12 16:09:00,132.73,132.78,132.72,132.775,492899999.0
2009-10-12 16:10:00,132.775,132.79,132.725,132.73,519000000.0
2009-10-12 16:11:00,132.725,132.775,132.725,132.755,622200000.0
2009-10-12 16:12:00,132.755,132.755,132.73,132.73,299800000.0
2009-10-12 16:13:00,132.725,132.725,132.71,132.71,288499999.0
2009-10-12 16:14:00,132.71,132.72,132.675,132.72,392199999.0
2009-10-12 16:15:00,132.715,132.73,132.685,132.725,442600000.0
2009-10-12 16:16:00,132.725,132.745,132.71,132.74,276900000.0
2009-10-12 16:17:00,132.735,132.775,132.735,132.74,279900000.0
2009-10-12 16:18:00,132.735,132.755,132.735,132.74,604200000.0
2009-10-12 16:19:00,132.74,132.8,132.725,132.775,659799997.0
2009-10-12 16:20:00,132.775,132.78,132.75,132.765,605899997.0
2009-10-12 16:21:00,132.775,132.83,132.77,132.815,586500001.0
2009-10-12 16:22:00,132.815,132.83,132.79,132.82,425100000.0
2009-10-12 16:23:00,132.815,132.835,132.805,132.81,556700000.0
2009-10-12 16:24:00,132.81,132.87,132.81,132.845,316999999.0
2009-10-12 16:25:00,132.845,132.9,132.825,132.865,511100000.0
2009-10-12 16:26:00,132.865,132.89,132.855,132.89,696199999.0
2009-10-12 16:27:00,132.885,132.89,132.845,132.865,630399998.0
2009-10-12 16:28:00,132.865,132.865,132.845,132.865,496500000.0
2009-10-12 16:29:00,132.865,132.9,132.86,132.885,717800000.0
2009-10-12 16:30:00,132.885,132.925,132.885,132.915,423600001.0
2009-10-12 16:31:00,132.915,132.93,132.91,132.925,391200000.0
2009-10-12 16:32:00,132.93,132.955,132.905,132.925,559400000.0
2009-10-12 16:33:00,132.925,132.945,132.915,132.945,313200000.0
2009-10-12 16:34:00,132.945,132.95,132.935,132.935,348500000.0
2009-10-12 16:35:00,132.935,132.945,132.91,132.945,653300000.0
2009-10-12 16:36:00,132.945,132.97,132.925,132.945,275800000.0
2009-10-12 16:37:00,132.95,132.97,132.94,132.95,359800000.0
2009-10-12 16:38:00,132.95,132.965,132.945,132.965,433300000.0
2009-10-12 16:39:00,132.96,132.965,132.94,132.94,159600000.0
2009-10-12 16:40:00,132.94,132.965,132.94,132.96,284600000.0
2009-10-12 16:41:00,132.96,133.005,132.95,132.99,327700000.0
2009-10-12 16:42:00,132.985,133.02,132.985,133.02,400100000.0
2009-10-12 16:43:00,133.02,133.03,133.01,133.02,595800001.0
2009-10-12 16:44:00,133.02,133.06,133.02,133.05,573000000.0
2009-10-12 16:45:00,133.055,133.065,133.045,133.065,349400000.0
2009-10-12 16:46:00,133.06,133.08,133.055,133.065,977199995.0
2009-10-12 16:47:00,133.065,133.075,133.06,133.075,615999998.0
2009-10-12 16:48:00,133.075,133.1,133.07,133.09,997899996.0
2009-10-12 16:49:00,133.09,133.11,133.08,133.1,575800001.0
2009-10-12 16:50:00,133.1,133.11,133.085,133.085,295700000.0
2009-10-12 16:51:00,133.085,133.09,133.07,133.07,378400000.0
2009-10-12 16:52:00,133.07,133.09,133.065,133.09,244300000.0
2009-10-12 16:53:00,133.095,133.1,133.08,133.085,318699999.0
2009-10-12 16:54:00,133.085,133.095,133.04,133.045,718600000.0
2009-10-12 16:55:00,133.05,133.055,132.995,133.0,410700000.0
2009-10-12 16:56:00,133.0,133.005,132.975,132.975,503900000.0
2009-10-12 16:57:00,132.975,133.0,132.965,132.995,385900000.0
2009-10-12 16:58:00,132.995,133.015,132.985,132.995,424600000.0
2009-10-12 16:59:00,132.995,133.01,132.89,132.89,411100000.0
2009-10-12 17:00:00,132.895,132.895,132.825,132.86,419500000.0
2009-10-12 17:01:00,132.86,132.865,132.855,132.855,141000000.0
2009-10-12 17:02:00,132.855,132.9,132.855,132.87,338500000.0
2009-10-12 17:03:00,132.87,132.895,132.87,132.895,129300000.0
2009-10-12 17:04:00,132.9,132.905,132.845,132.85,336100000.0
2009-10-12 17:05:00,132.85,132.855,132.8,132.83,652800002.0
2009-10-12 17:06:00,132.83,132.835,132.785,132.795,415200000.0
2009-10-12 17:07:00,132.795,132.82,132.77,132.775,555700000.0
2009-10-12 17:08:00,132.775,132.805,132.775,132.785,318700000.0
2009-10-12 17:09:00,132.785,132.785,132.755,132.755,233700000.0
2009-10-12 17:10:00,132.755,132.765,132.735,132.735,261500002.0
2009-10-12 17:11:00,132.735,132.745,132.72,132.74,250100000.0
2009-10-12 17:12:00,132.74,132.745,132.73,132.735,323100000.0
2009-10-12 17:13:00,132.725,132.74,132.715,132.73,401100000.0
2009-10-12 17:14:00,132.72,132.75,132.71,132.715,165600000.0
2009-10-12 17:15:00,132.705,132.715,132.695,132.71,135600000.0
2009-10-12 17:16:00,132.71,132.715,132.695,132.705,164400000.0
2009-10-12 17:17:00,132.705,132.705,132.68,132.7,202800000.0
2009-10-12 17:18:00,132.7,132.745,132.7,132.74,133800000.0
2009-10-12 17:19:00,132.74,132.74,132.69,132.695,414800000.0
2009-10-12 17:20:00,132.69,132.705,132.67,132.7,202000000.0
2009-10-12 17:21:00,132.695,132.75,132.695,132.735,171199999.0
2009-10-12 17:22:00,132.735,132.745,132.695,132.71,286300000.0
2009-10-12 17:23:00,132.71,132.72,132.705,132.705,50400000.0
2009-10-12 17:24:00,132.71,132.725,132.7,132.705,149500000.0
2009-10-12 17:25:00,132.705,132.735,132.7,132.73,157600000.0
2009-10-12 17:26:00,132.73,132.745,132.73,132.735,58400000.0
2009-10-12 17:27:00,132.74,132.745,132.73,132.735,211900000.0
2009-10-12 17:28:00,132.735,132.735,132.72,132.725,131400000.0
2009-10-12 17:29:00,132.725,132.73,132.715,132.72,201600000.0
2009-10-12 17:30:00,132.715,132.72,132.695,132.72,158400000.0
2009-10-12 17:31:00,132.715,132.725,132.7,132.71,256700000.0
2009-10-12 17:32:00,132.71,132.71,132.655,132.66,296300000.0
2009-10-12 17:33:00,132.66,132.7,132.655,132.7,336300000.0
2009-10-12 17:34:00,132.7,132.735,132.675,132.73,418000000.0
2009-10-12 17:35:00,132.73,132.755,132.72,132.745,242400000.0
2009-10-12 17:36:00,132.74,132.755,132.715,132.725,122200000.0
2009-10-12 17:37:00,132.715,132.715,132.675,132.715,213500000.0
2009-10-12 17:38:00,132.715,132.745,132.7,132.705,194100000.0
2009-10-12 17:39:00,132.71,132.715,132.695,132.695,78200000.0
2009-10-12 17:40:00,132.695,132.7,132.675,132.69,58400000.0
2009-10-12 17:41:00,132.695,132.705,132.69,132.7,138300000.0
2009-10-12 17:42:00,132.705,132.72,132.69,132.715,209900000.0
2009-10-12 17:43:00,132.715,132.745,132.7,132.73,199100001.0
2009-10-12 17:44:00,132.73,132.75,132.71,132.745,124700000.0
2009-10-12 17:45:00,132.745,132.745,132.725,132.735,72300000.0
2009-10-12 17:46:00,132.735,132.735,132.725,132.725,14200000.0
2009-10-12 17:47:00,132.725,132.74,132.715,132.735,114400000.0
2009-10-12 17:48:00,132.735,132.735,132.715,132.715,76100000.0
2009-10-12 17:49:00,132.715,132.72,132.7,132.715,207700000.0
2009-10-12 17:50:00,132.715,132.725,132.7,132.715,205000000.0
2009-10-12 17:51:00,132.715,132.715,132.685,132.69,173700000.0
2009-10-12 17:52:00,132.69,132.705,132.685,132.69,238500000.0
2009-10-12 17:53:00,132.69,132.695,132.685,132.695,121400000.0
2009-10-12 17:54:00,132.695,132.7,132.69,132.69,122800000.0
2009-10-12 17:55:00,132.69,132.705,132.685,132.705,263300000.0
2009-10-12 17:56:00,132.705,132.72,132.7,132.72,93000000.0
2009-10-12 17:57:00,132.72,132.75,132.72,132.75,121900000.0
2009-10-12 17:58:00,132.75,132.75,132.7,132.735,183700000.0
2009-10-12 17:59:00,132.735,132.75,132.72,132.74,197700000.0
2009-10-12 18:00:00,132.74,132.765,132.735,132.745,235600000.0
2009-10-12 18:01:00,132.745,132.76,132.74,132.745,94050000.0
2009-10-12 18:02:00,132.745,132.745,132.705,132.705,207800000.0
2009-10-12 18:03:00,132.705,132.735,132.705,132.725,176100001.0
2009-10-12 18:04:00,132.725,132.725,132.72,132.725,83400000.0
2009-10-12 18:05:00,132.725,132.73,132.69,132.7,239600000.0
2009-10-12 18:06:00,132.695,132.71,132.69,132.705,246100000.0
2009-10-12 18:07:00,132.705,132.76,132.705,132.76,289200000.0
2009-10-12 18:08:00,132.76,132.77,132.755,132.77,201800000.0
2009-10-12 18:09:00,132.77,132.77,132.76,132.765,96600000.0
2009-10-12 18:10:00,132.77,132.805,132.77,132.805,187500000.0
2009-10-12 18:11:00,132.82,132.82,132.805,132.815,169000000.0
2009-10-12 18:12:00,132.815,132.84,132.795,132.825,239000000.0
2009-10-12 18:13:00,132.825,132.855,132.825,132.85,396700002.0
2009-10-12 18:14:00,132.85,132.875,132.83,132.84,238600000.0
2009-10-12 18:15:00,132.835,132.855,132.835,132.84,270400000.0
2009-10-12 18:16:00,132.84,132.845,132.81,132.82,291200000.0
2009-10-12 18:17:00,132.825,132.855,132.825,132.85,271100001.0
2009-10-12 18:18:00,132.85,132.855,132.85,132.85,246100000.0
2009-10-12 18:19:00,132.85,132.86,132.845,132.855,207400000.0
2009-10-12 18:20:00,132.855,132.885,132.845,132.885,308200000.0
2009-10-12 18:21:00,132.885,132.895,132.875,132.88,125100000.0
2009-10-12 18:22:00,132.88,132.91,132.88,132.91,184200000.0
2009-10-12 18:23:00,132.91,132.925,132.88,132.92,317800000.0
2009-10-12 18:24:00,132.92,132.925,132.885,132.89,223500000.0
2009-10-12 18:25:00,132.89,132.89,132.875,132.885,59000000.0
2009-10-12 18:26:00,132.885,132.89,132.865,132.865,140100000.0
2009-10-12 18:27:00,132.865,132.875,132.835,132.835,144500000.0
2009-10-12 18:28:00,132.84,132.845,132.79,132.805,309300000.0
2009-10-12 18:29:00,132.83,132.86,132.815,132.845,192200000.0
2009-10-12 18:30:00,132.845,132.845,132.815,132.825,116100000.0
2009-10-12 18:31:00,132.825,132.825,132.815,132.82,82000000.0
2009-10-12 18:32:00,132.82,132.83,132.815,132.82,80100000.0
2009-10-12 18:33:00,132.825,132.825,132.81,132.81,147000000.0
2009-10-12 18:34:00,132.805,132.815,132.79,132.795,287600000.0
2009-10-12 18:35:00,132.8,132.84,132.8,132.84,132500000.0
2009-10-12 18:36:00,132.84,132.845,132.815,132.825,180600000.0
2009-10-12 18:37:00,132.83,132.835,132.805,132.825,398300000.0
2009-10-12 18:38:00,132.825,132.835,132.825,132.825,184700000.0
2009-10-12 18:39:00,132.825,132.835,132.81,132.815,268700000.0
2009-10-12 18:40:00,132.815,132.815,132.785,132.785,182100000.0
2009-10-12 18:41:00,132.785,132.805,132.785,132.8,95400000.0
2009-10-12 18:42:00,132.8,132.805,132.795,132.795,66600000.0
2009-10-12 18:43:00,132.795,132.805,132.795,132.805,29600000.0
2009-10-12 18:44:00,132.805,132.87,132.79,132.87,180900000.0
2009-10-12 18:45:00,132.865,132.875,132.84,132.845,286100000.0
2009-10-12 18:46:00,132.845,132.875,132.845,132.86,166300000.0
2009-10-12 18:47:00,132.86,132.86,132.845,132.845,169900000.0
2009-10-12 18:48:00,132.845,132.855,132.845,132.855,58800000.0
2009-10-12 18:49:00,132.855,132.855,132.825,132.84,135000000.0
2009-10-12 18:50:00,132.84,132.85,132.84,132.845,40900000.0
2009-10-12 18:51:00,132.845,132.855,132.84,132.845,90700000.0
2009-10-12 18:52:00,132.845,132.855,132.84,132.855,71900000.0
2009-10-12 18:53:00,132.855,132.855,132.83,132.835,76400000.0
2009-10-12 18:54:00,132.835,132.855,132.825,132.85,292200000.0
2009-10-12 18:55:00,132.85,132.855,132.83,132.845,206100000.0
2009-10-12 18:56:00,132.845,132.85,132.83,132.83,237600000.0
2009-10-12 18:57:00,132.83,132.845,132.825,132.835,132000000.0
2009-10-12 18:58:00,132.83,132.835,132.83,132.83,55600000.0
2009-10-12 18:59:00,132.83,132.835,132.81,132.81,144000000.0
2009-10-12 19:00:00,132.81,132.83,132.795,132.825,235900000.0
2009-10-12 19:01:00,132.825,132.86,132.815,132.815,308100000.0
2009-10-12 19:02:00,132.815,132.815,132.81,132.81,64800000.0
2009-10-12 19:03:00,132.81,132.835,132.81,132.825,91100000.0
2009-10-12 19:04:00,132.825,132.845,132.825,132.84,47800000.0
2009-10-12 19:05:00,132.84,132.845,132.835,132.835,87100000.0
2009-10-12 19:06:00,132.835,132.835,132.81,132.815,55900000.0
2009-10-12 19:07:00,132.815,132.835,132.815,132.825,158800000.0
2009-10-12 19:08:00,132.825,132.835,132.815,132.825,193200000.0
2009-10-12 19:09:00,132.825,132.825,132.78,132.785,87000000.0
2009-10-12 19:10:00,132.775,132.8,132.775,132.795,173000000.0
2009-10-12 19:11:00,132.795,132.805,132.79,132.8,88600000.0
2009-10-12 19:12:00,132.8,132.815,132.795,132.815,195200000.0
2009-10-12 19:13:00,132.815,132.825,132.815,132.815,91900000.0
2009-10-12 19:14:00,132.815,132.815,132.785,132.795,111200000.0
2009-10-12 19:15:00,132.795,132.795,132.79,132.795,40200000.0
2009-10-12 19:16:00,132.795,132.795,132.76,132.76,211900000.0
2009-10-12 19:17:00,132.76,132.82,132.76,132.82,166300000.0
2009-10-12 19:18:00,132.815,132.84,132.815,132.835,176600000.0
2009-10-12 19:19:00,132.835,132.865,132.835,132.855,340800000.0
2009-10-12 19:20:00,132.855,132.885,132.85,132.855,205900000.0
2009-10-12 19:21:00,132.865,132.885,132.865,132.88,108000000.0
2009-10-12 19:22:00,132.88,132.88,132.875,132.88,65000000.0
2009-10-12 19:23:00,132.88,132.935,132.88,132.925,271400000.0
2009-10-12 19:24:00,132.925,132.935,132.88,132.905,397500000.0
2009-10-12 19:25:00,132.905,132.905,132.875,132.875,178700000.0
2009-10-12 19:26:00,132.875,132.875,132.815,132.865,259900000.0
2009-10-12 19:27:00,132.865,132.885,132.86,132.88,291400000.0
2009-10-12 19:28:00,132.88,132.895,132.87,132.88,90400000.0
2009-10-12 19:29:00,132.875,132.89,132.875,132.885,147300000.0
2009-10-12 19:30:00,132.885,132.895,132.88,132.89,174900000.0
2009-10-12 19:31:00,132.895,132.895,132.875,132.875,57600000.0
2009-10-12 19:32:00,132.875,132.88,132.85,132.85,149100000.0
2009-10-12 19:33:00,132.85,132.855,132.84,132.855,163300000.0
2009-10-12 19:34:00,132.86,132.89,132.86,132.875,243900000.0
2009-10-12 19:35:00,132.88,132.905,132.88,132.895,258900000.0
2009-10-12 19:36:00,132.895,132.9,132.88,132.885,145400000.0
2009-10-12 19:37:00,132.885,132.905,132.885,132.9,138600000.0
2009-10-12 19:38:00,132.9,132.9,132.88,132.9,117400000.0
2009-10-12 19:39:00,132.895,132.915,132.875,132.91,201600000.0
2009-10-12 19:40:00,132.91,132.94,132.91,132.935,81600000.0
2009-10-12 19:41:00,132.935,132.95,132.935,132.945,124899999.0
2009-10-12 19:42:00,132.945,132.945,132.875,132.875,202100000.0
2009-10-12 19:43:00,132.875,132.89,132.84,132.89,336100000.0
2009-10-12 19:44:00,132.89,132.905,132.87,132.87,156400000.0
2009-10-12 19:45:00,132.87,132.885,132.87,132.885,323400000.0
2009-10-12 19:46:00,132.885,132.91,132.885,132.905,285299999.0
2009-10-12 19:47:00,132.905,132.92,132.905,132.92,162100000.0
2009-10-12 19:48:00,132.92,132.93,132.9,132.9,197700000.0
2009-10-12 19:49:00,132.9,132.925,132.89,132.91,478600000.0
2009-10-12 19:50:00,132.91,132.915,132.9,132.905,402800000.0
2009-10-12 19:51:00,132.905,132.91,132.89,132.895,353000000.0
2009-10-12 19:52:00,132.895,132.895,132.855,132.86,405200000.0
2009-10-12 19:53:00,132.855,132.875,132.845,132.85,203700000.0
2009-10-12 19:54:00,132.85,132.875,132.845,132.86,230400000.0
2009-10-12 19:55:00,132.86,132.9,132.85,132.895,417400000.0
2009-10-12 19:56:00,132.895,132.91,132.885,132.89,364600000.0
2009-10-12 19:57:00,132.89,132.895,132.88,132.885,235199999.0
2009-10-12 19:58:00,132.885,132.905,132.87,132.885,246400000.0
2009-10-12 19:59:00,132.885,132.9,132.88,132.885,163300000.0
2009-10-12 20:00:00,132.885,132.885,132.865,132.865,244300000.0
2009-10-12 20:01:00,132.865,132.87,132.855,132.87,155500000.0
2009-10-12 20:02:00,132.87,132.9,132.865,132.9,98500000.0
2009-10-12 20:03:00,132.895,132.9,132.85,132.85,115400000.0
2009-10-12 20:04:00,132.85,132.86,132.825,132.825,342800000.0
2009-10-12 20:05:00,132.83,132.83,132.82,132.82,85600000.0
2009-10-12 20:06:00,132.825,132.84,132.82,132.835,232800000.0
2009-10-12 20:07:00,132.835,132.85,132.835,132.84,131000000.0
2009-10-12 20:08:00,132.84,132.845,132.835,132.84,86000000.0
2009-10-12 20:09:00,132.84,132.865,132.83,132.85,218700000.0
2009-10-12 20:10:00,132.85,132.87,132.845,132.87,177200000.0
2009-10-12 20:11:00,132.87,132.9,132.855,132.895,292400000.0
2009-10-12 20:12:00,132.905,132.91,132.87,132.87,275800000.0
2009-10-12 20:13:00,132.87,132.88,132.83,132.83,181400000.0
2009-10-12 20:14:00,132.81,132.84,132.81,132.835,168300000.0
2009-10-12 20:15:00,132.84,132.84,132.815,132.815,136200000.0
2009-10-12 20:16:00,132.815,132.83,132.815,132.825,139400000.0
2009-10-12 20:17:00,132.825,132.825,132.8,132.815,97400000.0
2009-10-12 20:18:00,132.81,132.815,132.775,132.78,187600000.0
2009-10-12 20:19:00,132.78,132.78,132.765,132.77,166900000.0
2009-10-12 20:20:00,132.775,132.785,132.76,132.785,231600000.0
2009-10-12 20:21:00,132.785,132.785,132.745,132.765,399500000.0
2009-10-12 20:22:00,132.765,132.775,132.76,132.77,167900000.0
2009-10-12 20:23:00,132.77,132.795,132.765,132.795,392300001.0
2009-10-12 20:24:00,132.795,132.81,132.79,132.805,254700000.0
2009-10-12 20:25:00,132.8,132.835,132.8,132.825,193100000.0
2009-10-12 20:26:00,132.825,132.835,132.82,132.83,137900000.0
2009-10-12 20:27:00,132.825,132.825,132.79,132.79,337000000.0
2009-10-12 20:28:00,132.79,132.8,132.79,132.795,296400000.0
2009-10-12 20:29:00,132.795,132.81,132.795,132.795,128300000.0
2009-10-12 20:30:00,132.795,132.8,132.79,132.795,165200000.0
2009-10-12 20:31:00,132.795,132.795,132.795,132.795,24800000.0
2009-10-12 20:32:00,132.795,132.8,132.78,132.79,237900000.0
2009-10-12 20:33:00,132.795,132.795,132.765,132.77,329100000.0
2009-10-12 20:34:00,132.775,132.785,132.77,132.78,101800000.0
2009-10-12 20:35:00,132.775,132.79,132.77,132.77,149200000.0
2009-10-12 20:36:00,132.775,132.775,132.77,132.77,143700000.0
2009-10-12 20:37:00,132.77,132.77,132.755,132.755,78800000.0
2009-10-12 20:38:00,132.755,132.76,132.705,132.705,371100000.0
2009-10-12 20:39:00,132.705,132.705,132.7,132.705,197100000.0
2009-10-12 20:40:00,132.71,132.745,132.71,132.745,144400000.0
2009-10-12 20:41:00,132.755,132.78,132.755,132.775,125300000.0
2009-10-12 20:42:00,132.775,132.78,132.76,132.76,84400000.0
2009-10-12 20:43:00,132.76,132.785,132.76,132.785,82400000.0
2009-10-12 20:44:00,132.79,132.81,132.785,132.785,165200000.0
2009-10-12 20:45:00,132.795,132.805,132.795,132.805,97000000.0
2009-10-12 20:46:00,132.805,132.82,132.805,132.815,98200000.0
2009-10-12 20:47:00,132.82,132.825,132.785,132.8,308200000.0
2009-10-12 20:48:00,132.82,132.82,132.79,132.805,191500000.0
2009-10-12 20:49:00,132.805,132.815,132.795,132.81,140600000.0
2009-10-12 20:50:00,132.81,132.81,132.79,132.79,134600000.0
2009-10-12 20:51:00,132.795,132.8,132.775,132.79,271500000.0
2009-10-12 20:52:00,132.79,132.795,132.78,132.79,59400000.0
2009-10-12 20:53:00,132.79,132.795,132.76,132.78,248500000.0
2009-10-12 20:54:00,132.78,132.785,132.76,132.77,114500000.0
2009-10-12 20:55:00,132.775,132.785,132.765,132.775,256000000.0
2009-10-12 20:56:00,132.775,132.78,132.77,132.775,102500000.0
2009-10-12 20:57:00,132.775,132.775,132.755,132.755,152900000.0
2009-10-12 20:58:00,132.755,132.765,132.745,132.76,165700000.0
2009-10-12 20:59:00,132.755,132.765,132.75,132.76,220200000.0
2009-10-12 21:00:00,132.755,132.76,132.745,132.745,225099998.0
2009-10-12 21:01:00,132.75,132.77,132.75,132.76,203300000.0
2009-10-12 21:02:00,132.76,132.8,132.75,132.75,188200000.0
2009-10-12 21:03:00,132.75,132.755,132.74,132.75,194600000.0
2009-10-12 21:04:00,132.75,132.755,132.75,132.755,56800000.0
2009-10-12 21:05:00,132.755,132.765,132.755,132.755,96800000.0
2009-10-12 21:06:00,132.755,132.79,132.755,132.79,132200000.0
2009-10-12 21:07:00,132.79,132.81,132.78,132.81,249300000.0
2009-10-12 21:08:00,132.81,132.81,132.775,132.775,95200000.0
2009-10-12 21:09:00,132.77,132.775,132.77,132.775,35400000.0
2009-10-12 21:10:00,132.775,132.795,132.775,132.785,80600000.0
2009-10-12 21:11:00,132.785,132.795,132.77,132.775,110200000.0
2009-10-12 21:12:00,132.775,132.81,132.775,132.805,313600000.0
2009-10-12 21:13:00,132.8,132.8,132.8,132.8,69800000.0
2009-10-12 21:14:00,132.8,132.805,132.795,132.805,242800000.0
2009-10-12 21:15:00,132.805,132.81,132.8,132.8,158500000.0
2009-10-12 21:16:00,132.805,132.805,132.79,132.79,47200000.0
2009-10-12 21:17:00,132.79,132.795,132.78,132.785,223199999.0
2009-10-12 21:18:00,132.785,132.8,132.785,132.795,100800000.0
2009-10-12 21:19:00,132.785,132.795,132.785,132.795,89200000.0
2009-10-12 21:20:00,132.79,132.81,132.79,132.79,57600000.0
2009-10-12 21:21:00,132.79,132.795,132.78,132.795,277000000.0
2009-10-12 21:22:00,132.795,132.8,132.79,132.8,295400000.0
2009-10-12 21:23:00,132.8,132.8,132.79,132.79,57400000.0
2009-10-12 21:24:00,132.79,132.8,132.775,132.775,62900000.0
2009-10-12 21:25:00,132.775,132.78,132.77,132.775,42000000.0
2009-10-12 21:26:00,132.77,132.77,132.77,132.77,8800000.0
2009-10-12 21:27:00,132.77,132.82,132.77,132.82,57400000.0
2009-10-12 21:28:00,132.815,132.83,132.815,132.83,285700000.0
2009-10-12 21:29:00,132.83,132.85,132.825,132.845,198500000.0
2009-10-12 21:30:00,132.845,132.855,132.825,132.83,206500000.0
2009-10-12 21:31:00,132.825,132.83,132.825,132.83,68900000.0
2009-10-12 21:32:00,132.825,132.83,132.825,132.825,150900000.0
2009-10-12 21:33:00,132.825,132.83,132.825,132.83,78000000.0
2009-10-12 21:34:00,132.83,132.83,132.83,132.83,20800000.0
2009-10-12 21:35:00,132.83,132.83,132.805,132.805,84600000.0
2009-10-12 21:36:00,132.805,132.81,132.775,132.775,82400000.0
2009-10-12 21:37:00,132.77,132.78,132.76,132.78,115300000.0
2009-10-12 21:38:00,132.79,132.795,132.785,132.785,139100000.0
2009-10-12 21:39:00,132.785,132.785,132.77,132.77,70500000.0
2009-10-12 21:40:00,132.765,132.795,132.765,132.795,128400000.0
2009-10-12 21:41:00,132.785,132.795,132.785,132.795,136800000.0
2009-10-12 21:42:00,132.795,132.8,132.76,132.765,191500000.0
2009-10-12 21:43:00,132.765,132.785,132.765,132.785,245600000.0
2009-10-12 21:44:00,132.785,132.79,132.77,132.785,290300000.0
2009-10-12 21:45:00,132.78,132.78,132.77,132.775,153800000.0
2009-10-12 21:46:00,132.775,132.775,132.775,132.775,5000000.0
2009-10-12 21:47:00,132.775,132.775,132.765,132.765,157400000.0
2009-10-12 21:48:00,132.765,132.775,132.765,132.77,211700000.0
2009-10-12 21:49:00,132.77,132.78,132.77,132.78,55800000.0
2009-10-12 21:50:00,132.785,132.79,132.775,132.785,144100000.0
2009-10-12 21:51:00,132.785,132.785,132.78,132.785,42000000.0
2009-10-12 21:52:00,132.785,132.805,132.775,132.795,133300000.0
2009-10-12 21:53:00,132.795,132.815,132.785,132.79,163700000.0
2009-10-12 21:54:00,132.785,132.8,132.785,132.8,122100000.0
2009-10-12 21:55:00,132.8,132.805,132.78,132.795,152100000.0
2009-10-12 21:56:00,132.795,132.8,132.775,132.78,217100000.0
2009-10-12 21:57:00,132.78,132.81,132.78,132.81,86000000.0
2009-10-12 21:58:00,132.815,132.815,132.81,132.815,29300000.0
2009-10-12 21:59:00,132.815,132.815,132.79,132.795,158600000.0
2009-10-12 22:00:00,132.8,132.81,132.8,132.805,117200000.0
2009-10-12 22:01:00,132.805,132.805,132.8,132.8,7800000.0
2009-10-12 22:02:00,132.8,132.805,132.795,132.8,16600000.0
2009-10-12 22:03:00,132.795,132.81,132.79,132.805,54700000.0
2009-10-12 22:04:00,132.805,132.815,132.79,132.79,55900000.0
2009-10-12 22:05:00,132.79,132.795,132.78,132.78,19700000.0
2009-10-12 22:06:00,132.78,132.815,132.78,132.815,77800000.0
2009-10-12 22:07:00,132.82,132.82,132.81,132.815,139800000.0
2009-10-12 22:08:00,132.815,132.82,132.79,132.79,96200000.0
2009-10-12 22:09:00,132.785,132.785,132.78,132.785,12700000.0
2009-10-12 22:10:00,132.785,132.785,132.765,132.77,196500000.0
2009-10-12 22:11:00,132.77,132.78,132.77,132.775,25200000.0
2009-10-12 22:12:00,132.775,132.79,132.77,132.785,37600000.0
2009-10-12 22:13:00,132.785,132.79,132.785,132.785,27400000.0
2009-10-12 22:14:00,132.785,132.795,132.785,132.79,30800000.0
2009-10-12 22:15:00,132.79,132.795,132.79,132.795,13100000.0
2009-10-12 22:16:00,132.795,132.82,132.795,132.82,40800000.0
2009-10-12 22:17:00,132.815,132.835,132.815,132.825,72100000.0
2009-10-12 22:18:00,132.81,132.83,132.795,132.825,82600000.0
2009-10-12 22:19:00,132.83,132.84,132.795,132.8,113300000.0
2009-10-12 22:20:00,132.8,132.815,132.8,132.805,48500000.0
2009-10-12 22:21:00,132.805,132.805,132.775,132.775,200100000.0
2009-10-12 22:22:00,132.775,132.785,132.775,132.785,75500000.0
2009-10-12 22:23:00,132.785,132.815,132.785,132.8,56200000.0
2009-10-12 22:24:00,132.8,132.8,132.8,132.8,10200000.0
2009-10-12 22:25:00,132.8,132.805,132.8,132.805,6200000.0
2009-10-12 22:26:00,132.8,132.805,132.8,132.8,4600000.0
2009-10-12 22:27:00,132.8,132.8,132.8,132.8,6200000.0
2009-10-12 22:28:00,132.8,132.805,132.79,132.795,27100000.0
2009-10-12 22:29:00,132.8,132.805,132.8,132.8,26600000.0
2009-10-12 22:30:00,132.8,132.84,132.8,132.81,53800000.0
2009-10-12 22:31:00,132.81,132.815,132.8,132.8,39800000.0
2009-10-12 22:32:00,132.8,132.81,132.79,132.8,64200000.0
2009-10-12 22:33:00,132.8,132.8,132.8,132.8,18200000.0
2009-10-12 22:34:00,132.8,132.8,132.795,132.8,81000000.0
2009-10-12 22:35:00,132.8,132.8,132.795,132.795,9400000.0
2009-10-12 22:36:00,132.795,132.82,132.795,132.805,161900000.0
2009-10-12 22:37:00,132.805,132.82,132.805,132.82,64000000.0
2009-10-12 22:38:00,132.82,132.82,132.805,132.805,41400000.0
2009-10-12 22:39:00,132.805,132.805,132.78,132.79,53000000.0
2009-10-12 22:40:00,132.79,132.79,132.77,132.785,126800000.0
2009-10-12 22:41:00,132.8,132.8,132.775,132.775,54000000.0
2009-10-12 22:42:00,132.775,132.78,132.775,132.775,136599998.0
2009-10-12 22:43:00,132.775,132.78,132.775,132.775,124900000.0
2009-10-12 22:44:00,132.775,132.79,132.775,132.79,14300000.0
2009-10-12 22:45:00,132.79,132.79,132.79,132.79,18400000.0
2009-10-12 22:46:00,132.79,132.8,132.785,132.8,21200000.0
2009-10-12 22:47:00,132.8,132.805,132.795,132.795,23800000.0
2009-10-12 22:48:00,132.79,132.795,132.785,132.795,14200000.0
2009-10-12 22:49:00,132.79,132.81,132.79,132.805,124800000.0
2009-10-12 22:50:00,132.805,132.81,132.79,132.79,91800000.0
2009-10-12 22:51:00,132.79,132.795,132.785,132.785,110200000.0
2009-10-12 22:52:00,132.785,132.785,132.76,132.76,141500000.0
2009-10-12 22:53:00,132.76,132.775,132.76,132.765,127600000.0
2009-10-12 22:54:00,132.765,132.765,132.75,132.75,67000000.0
2009-10-12 22:55:00,132.75,132.755,132.745,132.755,132800000.0
2009-10-12 22:56:00,132.755,132.755,132.75,132.75,60400000.0
2009-10-12 22:57:00,132.75,132.75,132.75,132.75,11200000.0
2009-10-12 22:58:00,132.75,132.75,132.745,132.745,48800000.0
2009-10-12 22:59:00,132.745,132.745,132.69,132.7,74400000.0
2009-10-12 23:00:00,132.69,132.75,132.67,132.675,33900000.0
2009-10-12 23:01:00,132.685,132.71,132.685,132.71,9000000.0
2009-10-12 23:02:00,132.715,132.72,132.7,132.705,23800000.0
2009-10-12 23:03:00,132.72,132.725,132.7,132.7,32800000.0
2009-10-12 23:04:00,132.7,132.7,132.7,132.7,8800000.0
2009-10-12 23:05:00,132.7,132.705,132.7,132.705,6200000.0
2009-10-12 23:06:00,132.705,132.71,132.705,132.71,35700000.0
2009-10-12 23:07:00,132.71,132.71,132.705,132.705,11200000.0
2009-10-12 23:08:00,132.705,132.71,132.7,132.7,22200000.0
2009-10-12 23:09:00,132.69,132.71,132.68,132.71,41100000.0
2009-10-12 23:10:00,132.71,132.71,132.695,132.695,5600000.0
2009-10-12 23:11:00,132.695,132.695,132.69,132.69,6600000.0
2009-10-12 23:12:00,132.69,132.69,132.69,132.69,9100000.0
2009-10-12 23:13:00,132.685,132.695,132.685,132.695,13600000.0
2009-10-12 23:14:00,132.695,132.695,132.69,132.69,67600000.0
2009-10-12 23:15:00,132.69,132.69,132.61,132.625,197400000.0
2009-10-12 23:16:00,132.625,132.68,132.615,132.65,81100000.0
2009-10-12 23:17:00,132.65,132.715,132.65,132.685,112000000.0
2009-10-12 23:18:00,132.685,132.73,132.685,132.715,95100000.0
2009-10-12 23:19:00,132.715,132.745,132.71,132.72,60300000.0
2009-10-12 23:20:00,132.73,132.75,132.71,132.735,53400000.0
2009-10-12 23:21:00,132.74,132.74,132.73,132.73,14000000.0
2009-10-12 23:22:00,132.73,132.735,132.72,132.72,13200000.0
2009-10-12 23:23:00,132.72,132.74,132.72,132.735,29800000.0
2009-10-12 23:24:00,132.735,132.735,132.725,132.725,26100000.0
2009-10-12 23:25:00,132.725,132.725,132.725,132.725,17000000.0
2009-10-12 23:26:00,132.715,132.73,132.715,132.73,18600000.0
2009-10-12 23:27:00,132.73,132.73,132.715,132.715,19200000.0
2009-10-12 23:28:00,132.715,132.73,132.715,132.73,21800000.0
2009-10-12 23:29:00,132.725,132.73,132.725,132.73,18200000.0
2009-10-12 23:30:00,132.72,132.735,132.72,132.72,22600000.0
2009-10-12 23:31:00,132.72,132.735,132.72,132.735,13100000.0
2009-10-12 23:32:00,132.735,132.735,132.68,132.68,21400000.0
2009-10-12 23:33:00,132.7,132.705,132.695,132.705,11200000.0
2009-10-12 23:34:00,132.695,132.705,132.69,132.695,21000000.0
2009-10-12 23:35:00,132.69,132.69,132.68,132.685,14000000.0
2009-10-12 23:36:00,132.68,132.695,132.68,132.695,4400000.0
2009-10-12 23:37:00,132.695,132.695,132.69,132.695,9600000.0
2009-10-12 23:38:00,132.69,132.695,132.69,132.695,3000000.0
2009-10-12 23:39:00,132.695,132.695,132.695,132.695,1000000.0
2009-10-12 23:40:00,132.69,132.69,132.69,132.69,3000000.0
2009-10-12 23:41:00,132.687,132.687,132.686,132.686,9200000.0
2009-10-12 23:42:00,132.695,132.695,132.685,132.695,9200000.0
2009-10-12 23:43:00,132.71,132.73,132.685,132.715,66600000.0
2009-10-12 23:44:00,132.715,132.715,132.71,132.71,29600000.0
2009-10-12 23:45:00,132.71,132.725,132.7,132.725,104000000.0
2009-10-12 23:46:00,132.73,132.735,132.685,132.7,40200000.0
2009-10-12 23:47:00,132.695,132.755,132.695,132.725,74100000.0
2009-10-12 23:48:00,132.73,132.735,132.725,132.725,26200000.0
2009-10-12 23:49:00,132.725,132.735,132.7,132.735,53400000.0
2009-10-12 23:50:00,132.735,132.735,132.72,132.725,10000000.0
2009-10-12 23:51:00,132.735,132.735,132.735,132.735,5000000.0
2009-10-12 23:52:00,132.73,132.735,132.73,132.73,13400000.0
2009-10-12 23:53:00,132.73,132.73,132.73,132.73,2000000.0
2009-10-12 23:54:00,132.73,132.73,132.715,132.72,32800000.0
2009-10-12 23:55:00,132.72,132.72,132.7,132.705,38200000.0
2009-10-12 23:56:00,132.705,132.715,132.7,132.705,90600000.0
2009-10-12 23:57:00,132.705,132.705,132.705,132.705,12000000.0
2009-10-12 23:58:00,132.705,132.705,132.705,132.705,6400000.0
2009-10-12 23:59:00,132.705,132.705,132.67,132.69,192500000.0
2009-10-13 00:00:00,132.69,132.705,132.69,132.7,53300000.0
2009-10-13 00:01:00,132.7,132.715,132.695,132.71,30300000.0
2009-10-13 00:02:00,132.71,132.745,132.705,132.73,45400000.0
2009-10-13 00:03:00,132.73,132.73,132.72,132.73,69200000.0
2009-10-13 00:04:00,132.73,132.74,132.725,132.725,29900000.0
2009-10-13 00:05:00,132.725,132.735,132.725,132.735,28400000.0
2009-10-13 00:06:00,132.725,132.735,132.72,132.73,50200000.0
2009-10-13 00:07:00,132.725,132.73,132.71,132.715,61800000.0
2009-10-13 00:08:00,132.71,132.73,132.705,132.72,65200000.0
2009-10-13 00:09:00,132.72,132.725,132.72,132.72,4000000.0
2009-10-13 00:10:00,132.715,132.715,132.695,132.695,58400000.0
2009-10-13 00:11:00,132.695,132.74,132.685,132.735,58500000.0
2009-10-13 00:12:00,132.74,132.77,132.74,132.75,68300000.0
2009-10-13 00:13:00,132.75,132.75,132.715,132.725,39600000.0
2009-10-13 00:14:00,132.735,132.735,132.715,132.72,15600000.0
2009-10-13 00:15:00,132.715,132.725,132.715,132.72,20000000.0
2009-10-13 00:16:00,132.725,132.725,132.725,132.725,2000000.0
2009-10-13 00:17:00,132.72,132.725,132.72,132.72,6000000.0
2009-10-13 00:18:00,132.715,132.725,132.715,132.72,12000000.0
2009-10-13 00:19:00,132.715,132.72,132.715,132.72,15000000.0
2009-10-13 00:20:00,132.715,132.73,132.715,132.73,15400000.0
2009-10-13 00:21:00,132.73,132.74,132.68,132.71,114000000.0
2009-10-13 00:22:00,132.71,132.715,132.71,132.71,12300000.0
2009-10-13 00:23:00,132.71,132.71,132.675,132.675,57300000.0
2009-10-13 00:24:00,132.675,132.68,132.675,132.675,16700000.0
2009-10-13 00:25:00,132.675,132.675,132.65,132.655,25900000.0
2009-10-13 00:26:00,132.655,132.655,132.635,132.645,100700000.0
2009-10-13 00:27:00,132.65,132.66,132.65,132.66,28600000.0
2009-10-13 00:28:00,132.66,132.68,132.655,132.675,174000000.0
2009-10-13 00:29:00,132.675,132.695,132.675,132.685,47600000.0
2009-10-13 00:30:00,132.685,132.705,132.68,132.685,83000000.0
2009-10-13 00:31:00,132.69,132.705,132.685,132.69,91300000.0
2009-10-13 00:32:00,132.685,132.7,132.685,132.7,9700000.0
2009-10-13 00:33:00,132.7,132.715,132.69,132.71,47400000.0
2009-10-13 00:34:00,132.71,132.71,132.7,132.705,25000000.0
2009-10-13 00:35:00,132.705,132.705,132.7,132.7,28000000.0
2009-10-13 00:36:00,132.705,132.705,132.7,132.7,7200000.0
2009-10-13 00:37:00,132.705,132.705,132.685,132.69,69800000.0
2009-10-13 00:38:00,132.685,132.7,132.685,132.7,30300000.0
2009-10-13 00:39:00,132.7,132.705,132.69,132.705,90300000.0
2009-10-13 00:40:00,132.705,132.705,132.695,132.695,13700000.0
2009-10-13 00:41:00,132.695,132.705,132.695,132.705,47200000.0
2009-10-13 00:42:00,132.7,132.7,132.7,132.7,33100000.0
2009-10-13 00:43:00,132.7,132.7,132.685,132.685,30500000.0
2009-10-13 00:44:00,132.685,132.685,132.655,132.67,87300000.0
2009-10-13 00:45:00,132.665,132.675,132.665,132.675,12200000.0
2009-10-13 00:46:00,132.685,132.685,132.655,132.665,91800000.0
2009-10-13 00:47:00,132.675,132.675,132.64,132.65,127800000.0
2009-10-13 00:48:00,132.65,132.67,132.615,132.615,136000000.0
2009-10-13 00:49:00,132.63,132.63,132.615,132.625,105700000.0
2009-10-13 00:50:00,132.625,132.63,132.625,132.63,9800000.0
2009-10-13 00:51:00,132.63,132.645,132.575,132.585,124900000.0
2009-10-13 00:52:00,132.585,132.62,132.585,132.605,172300000.0
2009-10-13 00:53:00,132.61,132.61,132.525,132.54,316200000.0
2009-10-13 00:54:00,132.535,132.57,132.52,132.555,118000000.0
2009-10-13 00:55:00,132.555,132.59,132.55,132.59,144300000.0
2009-10-13 00:56:00,132.59,132.59,132.57,132.57,35200000.0
2009-10-13 00:57:00,132.565,132.61,132.565,132.605,82700000.0
2009-10-13 00:58:00,132.605,132.64,132.605,132.625,74500000.0
2009-10-13 00:59:00,132.625,132.64,132.615,132.62,25900000.0
2009-10-13 01:00:00,132.62,132.655,132.61,132.61,212000000.0
2009-10-13 01:01:00,132.61,132.625,132.6,132.615,138300000.0
2009-10-13 01:02:00,132.62,132.625,132.6,132.61,90000000.0
2009-10-13 01:03:00,132.605,132.615,132.605,132.615,50100000.0
2009-10-13 01:04:00,132.615,132.62,132.615,132.615,24700000.0
2009-10-13 01:05:00,132.62,132.625,132.62,132.62,10900000.0
2009-10-13 01:06:00,132.625,132.645,132.625,132.625,64200000.0
2009-10-13 01:07:00,132.625,132.64,132.61,132.625,86800000.0
2009-10-13 01:08:00,132.63,132.63,132.63,132.63,12800000.0
2009-10-13 01:09:00,132.645,132.66,132.645,132.65,41300000.0
2009-10-13 01:10:00,132.645,132.655,132.64,132.645,79300000.0
2009-10-13 01:11:00,132.645,132.675,132.645,132.665,147200000.0
2009-10-13 01:12:00,132.665,132.67,132.665,132.67,20900000.0
2009-10-13 01:13:00,132.67,132.67,132.665,132.67,82400000.0
2009-10-13 01:14:00,132.67,132.67,132.65,132.665,126600000.0
2009-10-13 01:15:00,132.665,132.675,132.655,132.66,97200000.0
2009-10-13 01:16:00,132.66,132.66,132.62,132.65,122800000.0
2009-10-13 01:17:00,132.65,132.65,132.62,132.645,108000000.0
2009-10-13 01:18:00,132.645,132.67,132.64,132.66,224400000.0
2009-10-13 01:19:00,132.655,132.68,132.645,132.68,231000000.0
2009-10-13 01:20:00,132.68,132.695,132.665,132.685,142400000.0
2009-10-13 01:21:00,132.685,132.755,132.685,132.755,223400000.0
2009-10-13 01:22:00,132.755,132.76,132.7,132.73,221800000.0
2009-10-13 01:23:00,132.73,132.73,132.7,132.7,40500000.0
2009-10-13 01:24:00,132.7,132.71,132.675,132.69,271900000.0
2009-10-13 01:25:00,132.69,132.69,132.645,132.655,190000000.0
2009-10-13 01:26:00,132.655,132.66,132.64,132.655,156700000.0
2009-10-13 01:27:00,132.655,132.665,132.645,132.655,138800000.0
2009-10-13 01:28:00,132.65,132.665,132.65,132.655,216800000.0
2009-10-13 01:29:00,132.655,132.67,132.655,132.665,242800000.0
2009-10-13 01:30:00,132.665,132.675,132.655,132.665,333400000.0
2009-10-13 01:31:00,132.665,132.675,132.64,132.64,268200001.0
2009-10-13 01:32:00,132.64,132.665,132.64,132.665,285000000.0
2009-10-13 01:33:00,132.66,132.69,132.615,132.645,276400000.0
2009-10-13 01:34:00,132.645,132.665,132.625,132.655,136300000.0
2009-10-13 01:35:00,132.655,132.655,132.645,132.655,101700000.0
2009-10-13 01:36:00,132.655,132.655,132.655,132.655,109000000.0
2009-10-13 01:37:00,132.65,132.655,132.65,132.65,119200000.0
2009-10-13 01:38:00,132.65,132.655,132.65,132.655,146400000.0
2009-10-13 01:39:00,132.655,132.67,132.655,132.665,101700000.0
2009-10-13 01:40:00,132.665,132.665,132.645,132.65,127200000.0
2009-10-13 01:41:00,132.65,132.65,132.59,132.6,170100000.0
2009-10-13 01:42:00,132.6,132.61,132.59,132.61,202600000.0
2009-10-13 01:43:00,132.61,132.645,132.61,132.625,48100000.0
2009-10-13 01:44:00,132.615,132.66,132.615,132.65,156900000.0
2009-10-13 01:45:00,132.65,132.65,132.635,132.645,81500000.0
2009-10-13 01:46:00,132.645,132.65,132.625,132.625,89600000.0
2009-10-13 01:47:00,132.625,132.63,132.62,132.625,30000000.0
2009-10-13 01:48:00,132.62,132.625,132.605,132.605,75200000.0
2009-10-13 01:49:00,132.605,132.66,132.585,132.645,215800000.0
2009-10-13 01:50:00,132.645,132.645,132.605,132.62,156300000.0
2009-10-13 01:51:00,132.605,132.635,132.605,132.63,196600000.0
2009-10-13 01:52:00,132.635,132.645,132.625,132.635,35400000.0
2009-10-13 01:53:00,132.64,132.66,132.635,132.66,214400000.0
2009-10-13 01:54:00,132.655,132.66,132.655,132.66,47600000.0
2009-10-13 01:55:00,132.655,132.71,132.655,132.71,267300000.0
2009-10-13 01:56:00,132.71,132.715,132.695,132.715,63600000.0
2009-10-13 01:57:00,132.715,132.725,132.705,132.71,101900000.0
2009-10-13 01:58:00,132.71,132.71,132.695,132.695,66300000.0
2009-10-13 01:59:00,132.69,132.69,132.65,132.665,104700000.0
2009-10-13 02:00:00,132.665,132.71,132.66,132.695,246500000.0
2009-10-13 02:01:00,132.695,132.695,132.675,132.68,108200000.0
2009-10-13 02:02:00,132.68,132.69,132.665,132.675,166500000.0
2009-10-13 02:03:00,132.675,132.675,132.665,132.665,72900000.0
2009-10-13 02:04:00,132.645,132.66,132.635,132.66,90800000.0
2009-10-13 02:05:00,132.655,132.665,132.64,132.66,70300000.0
2009-10-13 02:06:00,132.66,132.665,132.63,132.64,163700000.0
2009-10-13 02:07:00,132.635,132.64,132.565,132.585,211000000.0
2009-10-13 02:08:00,132.585,132.59,132.575,132.575,208700000.0
2009-10-13 02:09:00,132.575,132.61,132.57,132.61,135700000.0
2009-10-13 02:10:00,132.61,132.61,132.6,132.6,116200000.0
2009-10-13 02:11:00,132.6,132.605,132.595,132.605,99600000.0
2009-10-13 02:12:00,132.605,132.61,132.605,132.605,59200000.0
2009-10-13 02:13:00,132.61,132.62,132.585,132.6,203100000.0
2009-10-13 02:14:00,132.6,132.6,132.58,132.58,56600000.0
2009-10-13 02:15:00,132.58,132.6,132.575,132.58,188300000.0
2009-10-13 02:16:00,132.58,132.59,132.565,132.58,225700000.0
2009-10-13 02:17:00,132.585,132.585,132.58,132.58,64900000.0
2009-10-13 02:18:00,132.58,132.58,132.58,132.58,58400000.0
2009-10-13 02:19:00,132.58,132.585,132.575,132.585,95600000.0
2009-10-13 02:20:00,132.585,132.59,132.575,132.59,80000000.0
2009-10-13 02:21:00,132.59,132.615,132.58,132.59,106800000.0
2009-10-13 02:22:00,132.59,132.59,132.58,132.58,52800000.0
2009-10-13 02:23:00,132.58,132.605,132.58,132.59,161200000.0
2009-10-13 02:24:00,132.59,132.605,132.59,132.6,49700000.0
2009-10-13 02:25:00,132.6,132.66,132.6,132.62,177100000.0
2009-10-13 02:26:00,132.625,132.635,132.615,132.63,75100000.0
2009-10-13 02:27:00,132.63,132.63,132.58,132.58,152600000.0
2009-10-13 02:28:00,132.585,132.605,132.585,132.605,99400000.0
2009-10-13 02:29:00,132.61,132.655,132.61,132.645,233600000.0
2009-10-13 02:30:00,132.645,132.645,132.635,132.635,89500000.0
2009-10-13 02:31:00,132.635,132.64,132.605,132.605,110500000.0
2009-10-13 02:32:00,132.605,132.635,132.605,132.62,187400000.0
2009-10-13 02:33:00,132.625,132.65,132.615,132.65,71900000.0
2009-10-13 02:34:00,132.645,132.665,132.635,132.655,175300000.0
2009-10-13 02:35:00,132.655,132.655,132.585,132.585,245800000.0
2009-10-13 02:36:00,132.585,132.665,132.585,132.665,207500000.0
2009-10-13 02:37:00,132.655,132.67,132.635,132.64,154200000.0
2009-10-13 02:38:00,132.64,132.675,132.63,132.665,211500000.0
2009-10-13 02:39:00,132.665,132.665,132.63,132.63,128800000.0
2009-10-13 02:40:00,132.63,132.67,132.63,132.66,160600000.0
2009-10-13 02:41:00,132.66,132.695,132.645,132.66,197900000.0
2009-10-13 02:42:00,132.66,132.67,132.635,132.67,195900000.0
2009-10-13 02:43:00,132.67,132.68,132.665,132.675,96000000.0
2009-10-13 02:44:00,132.675,132.685,132.64,132.655,87100000.0
2009-10-13 02:45:00,132.655,132.665,132.655,132.66,61800000.0
2009-10-13 02:46:00,132.66,132.66,132.65,132.66,40800000.0
2009-10-13 02:47:00,132.665,132.7,132.66,132.69,105600000.0
2009-10-13 02:48:00,132.69,132.725,132.69,132.7,151100000.0
2009-10-13 02:49:00,132.7,132.72,132.7,132.7,131800000.0
2009-10-13 02:50:00,132.7,132.715,132.68,132.685,133200000.0
2009-10-13 02:51:00,132.685,132.695,132.665,132.69,156900000.0
2009-10-13 02:52:00,132.69,132.69,132.67,132.68,133900000.0
2009-10-13 02:53:00,132.68,132.73,132.67,132.7,264700000.0
2009-10-13 02:54:00,132.7,132.71,132.665,132.665,243300000.0
2009-10-13 02:55:00,132.665,132.67,132.63,132.655,334300000.0
2009-10-13 02:56:00,132.66,132.67,132.65,132.66,121000000.0
2009-10-13 02:57:00,132.655,132.67,132.65,132.655,162500000.0
2009-10-13 02:58:00,132.655,132.675,132.645,132.65,178400000.0
2009-10-13 02:59:00,132.645,132.705,132.645,132.685,235700000.0
2009-10-13 03:00:00,132.685,132.705,132.675,132.695,125800000.0
2009-10-13 03:01:00,132.695,132.74,132.69,132.72,285400000.0
2009-10-13 03:02:00,132.725,132.735,132.66,132.68,381100000.0
2009-10-13 03:03:00,132.68,132.715,132.665,132.71,195200000.0
2009-10-13 03:04:00,132.71,132.73,132.675,132.685,207200000.0
2009-10-13 03:05:00,132.685,132.73,132.685,132.705,184800000.0
2009-10-13 03:06:00,132.705,132.735,132.705,132.725,197100000.0
2009-10-13 03:07:00,132.725,132.725,132.69,132.695,233900000.0
2009-10-13 03:08:00,132.695,132.705,132.675,132.69,119500000.0
2009-10-13 03:09:00,132.69,132.695,132.685,132.69,174400000.0
2009-10-13 03:10:00,132.695,132.705,132.68,132.705,183200000.0
2009-10-13 03:11:00,132.705,132.715,132.695,132.695,70700000.0
2009-10-13 03:12:00,132.695,132.7,132.685,132.69,56100000.0
2009-10-13 03:13:00,132.69,132.71,132.685,132.685,161400000.0
2009-10-13 03:14:00,132.675,132.7,132.675,132.695,197600000.0
2009-10-13 03:15:00,132.695,132.715,132.695,132.705,139800000.0
2009-10-13 03:16:00,132.71,132.73,132.71,132.73,121600000.0
2009-10-13 03:17:00,132.73,132.765,132.73,132.735,95700000.0
2009-10-13 03:18:00,132.73,132.73,132.71,132.725,72400000.0
2009-10-13 03:19:00,132.725,132.725,132.69,132.715,94100000.0
2009-10-13 03:20:00,132.715,132.73,132.705,132.725,69000000.0
2009-10-13 03:21:00,132.725,132.725,132.71,132.71,111500000.0
2009-10-13 03:22:00,132.71,132.73,132.7,132.715,123300000.0
2009-10-13 03:23:00,132.725,132.725,132.71,132.72,91800000.0
2009-10-13 03:24:00,132.72,132.76,132.71,132.735,195900000.0
2009-10-13 03:25:00,132.73,132.765,132.715,132.765,144800000.0
2009-10-13 03:26:00,132.765,132.765,132.74,132.74,145200000.0
2009-10-13 03:27:00,132.735,132.84,132.735,132.84,320000000.0
2009-10-13 03:28:00,132.84,132.89,132.825,132.84,303000000.0
2009-10-13 03:29:00,132.84,132.865,132.815,132.84,297100000.0
2009-10-13 03:30:00,132.815,132.855,132.805,132.84,295300000.0
2009-10-13 03:31:00,132.835,132.85,132.805,132.805,150300000.0
2009-10-13 03:32:00,132.805,132.86,132.805,132.84,144200000.0
2009-10-13 03:33:00,132.84,132.88,132.84,132.87,211600000.0
2009-10-13 03:34:00,132.87,132.87,132.845,132.85,209500000.0
2009-10-13 03:35:00,132.855,132.875,132.85,132.86,165800000.0
2009-10-13 03:36:00,132.86,132.86,132.8,132.815,217000000.0
2009-10-13 03:37:00,132.815,132.835,132.81,132.83,193900000.0
2009-10-13 03:38:00,132.825,132.835,132.81,132.825,174200000.0
2009-10-13 03:39:00,132.825,132.85,132.81,132.845,137600000.0
2009-10-13 03:40:00,132.845,132.845,132.815,132.83,119000000.0
2009-10-13 03:41:00,132.83,132.835,132.82,132.825,104400000.0
2009-10-13 03:42:00,132.835,132.835,132.825,132.825,27000000.0
2009-10-13 03:43:00,132.825,132.84,132.82,132.83,115200000.0
2009-10-13 03:44:00,132.83,132.845,132.83,132.84,79400000.0
2009-10-13 03:45:00,132.84,132.85,132.82,132.83,81000000.0
2009-10-13 03:46:00,132.83,132.845,132.83,132.835,86500000.0
2009-10-13 03:47:00,132.835,132.835,132.815,132.82,108200000.0
2009-10-13 03:48:00,132.82,132.825,132.815,132.82,80300000.0
2009-10-13 03:49:00,132.815,132.82,132.795,132.81,155800000.0
2009-10-13 03:50:00,132.81,132.815,132.79,132.81,183800000.0
2009-10-13 03:51:00,132.81,132.81,132.785,132.785,239400000.0
2009-10-13 03:52:00,132.785,132.795,132.78,132.79,145200000.0
2009-10-13 03:53:00,132.79,132.795,132.79,132.795,63400000.0
2009-10-13 03:54:00,132.79,132.795,132.79,132.795,96000000.0
2009-10-13 03:55:00,132.795,132.795,132.79,132.795,56500000.0
2009-10-13 03:56:00,132.795,132.795,132.785,132.79,96000000.0
2009-10-13 03:57:00,132.79,132.79,132.765,132.775,254900000.0
2009-10-13 03:58:00,132.775,132.78,132.77,132.77,187200000.0
2009-10-13 03:59:00,132.77,132.785,132.77,132.775,144000000.0
2009-10-13 04:00:00,132.78,132.79,132.78,132.785,92000000.0
2009-10-13 04:01:00,132.785,132.805,132.785,132.8,159900000.0
2009-10-13 04:02:00,132.8,132.8,132.785,132.785,72600000.0
2009-10-13 04:03:00,132.785,132.82,132.785,132.82,242500000.0
2009-10-13 04:04:00,132.82,132.83,132.8,132.8,318600000.0
2009-10-13 04:05:00,132.805,132.815,132.805,132.81,91000000.0
2009-10-13 04:06:00,132.81,132.835,132.805,132.835,212200000.0
2009-10-13 04:07:00,132.835,132.875,132.835,132.865,270000000.0
2009-10-13 04:08:00,132.865,132.89,132.865,132.89,215500000.0
2009-10-13 04:09:00,132.89,132.9,132.83,132.845,313300000.0
2009-10-13 04:10:00,132.845,132.845,132.79,132.79,186400000.0
2009-10-13 04:11:00,132.79,132.8,132.785,132.785,92700000.0
2009-10-13 04:12:00,132.785,132.785,132.775,132.78,104900000.0
2009-10-13 04:13:00,132.78,132.785,132.765,132.765,203000000.0
2009-10-13 04:14:00,132.77,132.77,132.77,132.77,59600000.0
2009-10-13 04:15:00,132.77,132.785,132.77,132.775,231000000.0
2009-10-13 04:16:00,132.775,132.785,132.745,132.745,230600000.0
2009-10-13 04:17:00,132.745,132.745,132.71,132.725,231600000.0
2009-10-13 04:18:00,132.725,132.725,132.705,132.71,412400000.0
2009-10-13 04:19:00,132.71,132.73,132.71,132.715,152900000.0
2009-10-13 04:20:00,132.715,132.73,132.705,132.705,132600000.0
2009-10-13 04:21:00,132.705,132.71,132.7,132.705,193700000.0
2009-10-13 04:22:00,132.705,132.715,132.685,132.715,252900000.0
2009-10-13 04:23:00,132.72,132.725,132.7,132.7,96900000.0
2009-10-13 04:24:00,132.7,132.725,132.7,132.71,150300000.0
2009-10-13 04:25:00,132.71,132.745,132.705,132.725,171900000.0
2009-10-13 04:26:00,132.725,132.73,132.725,132.73,42400000.0
2009-10-13 04:27:00,132.73,132.73,132.705,132.705,176100000.0
2009-10-13 04:28:00,132.7,132.7,132.64,132.65,455500000.0
2009-10-13 04:29:00,132.65,132.685,132.65,132.675,206100000.0
2009-10-13 04:30:00,132.675,132.715,132.675,132.705,143700000.0
2009-10-13 04:31:00,132.705,132.73,132.705,132.715,80700000.0
2009-10-13 04:32:00,132.715,132.745,132.715,132.725,137400000.0
2009-10-13 04:33:00,132.725,132.725,132.68,132.69,58000000.0
2009-10-13 04:34:00,132.69,132.7,132.675,132.675,122500000.0
2009-10-13 04:35:00,132.675,132.7,132.655,132.685,364000000.0
2009-10-13 04:36:00,132.685,132.685,132.685,132.685,70500000.0
2009-10-13 04:37:00,132.685,132.7,132.685,132.69,288800000.0
2009-10-13 04:38:00,132.695,132.715,132.695,132.705,166100000.0
2009-10-13 04:39:00,132.705,132.735,132.705,132.735,172500000.0
2009-10-13 04:40:00,132.73,132.755,132.73,132.745,139700000.0
2009-10-13 04:41:00,132.745,132.745,132.735,132.735,53900000.0
2009-10-13 04:42:00,132.74,132.74,132.74,132.74,3200000.0
2009-10-13 04:43:00,132.73,132.74,132.73,132.74,36000000.0
2009-10-13 04:44:00,132.74,132.74,132.7,132.72,236400000.0
2009-10-13 04:45:00,132.72,132.73,132.72,132.73,66900000.0
2009-10-13 04:46:00,132.73,132.73,132.7,132.7,52400000.0
2009-10-13 04:47:00,132.7,132.73,132.7,132.725,121000000.0
2009-10-13 04:48:00,132.72,132.72,132.68,132.685,278900000.0
2009-10-13 04:49:00,132.685,132.69,132.66,132.665,289500000.0
2009-10-13 04:50:00,132.67,132.72,132.67,132.695,320100000.0
2009-10-13 04:51:00,132.695,132.72,132.69,132.7,469600000.0
2009-10-13 04:52:00,132.7,132.73,132.7,132.71,216400000.0
2009-10-13 04:53:00,132.72,132.745,132.71,132.71,260500000.0
2009-10-13 04:54:00,132.71,132.71,132.69,132.705,142200000.0
2009-10-13 04:55:00,132.705,132.705,132.7,132.7,80300000.0
2009-10-13 04:56:00,132.7,132.7,132.68,132.68,63600000.0
2009-10-13 04:57:00,132.68,132.685,132.68,132.68,92700000.0
2009-10-13 04:58:00,132.68,132.68,132.67,132.675,126600000.0
2009-10-13 04:59:00,132.675,132.675,132.625,132.645,313400000.0
2009-10-13 05:00:00,132.655,132.68,132.655,132.68,211700000.0
2009-10-13 05:01:00,132.68,132.695,132.67,132.675,362500000.0
2009-10-13 05:02:00,132.675,132.69,132.67,132.67,139400000.0
2009-10-13 05:03:00,132.67,132.67,132.65,132.66,228400000.0
2009-10-13 05:04:00,132.66,132.665,132.655,132.665,46000000.0
2009-10-13 05:05:00,132.68,132.69,132.67,132.685,79800000.0
2009-10-13 05:06:00,132.685,132.695,132.675,132.68,114500000.0
2009-10-13 05:07:00,132.68,132.69,132.68,132.685,258300000.0
2009-10-13 05:08:00,132.685,132.7,132.685,132.695,102500000.0
2009-10-13 05:09:00,132.695,132.705,132.695,132.7,51400000.0
2009-10-13 05:10:00,132.7,132.7,132.67,132.675,251200000.0
2009-10-13 05:11:00,132.675,132.69,132.675,132.685,209000000.0
2009-10-13 05:12:00,132.695,132.7,132.685,132.7,20200000.0
2009-10-13 05:13:00,132.7,132.76,132.695,132.73,279100000.0
2009-10-13 05:14:00,132.73,132.755,132.705,132.755,207800000.0
2009-10-13 05:15:00,132.755,132.755,132.735,132.735,143300000.0
2009-10-13 05:16:00,132.735,132.765,132.735,132.735,102400000.0
2009-10-13 05:17:00,132.74,132.74,132.705,132.735,141100000.0
2009-10-13 05:18:00,132.73,132.735,132.725,132.73,165000000.0
2009-10-13 05:19:00,132.73,132.735,132.725,132.725,63700000.0
2009-10-13 05:20:00,132.725,132.73,132.725,132.725,118600000.0
2009-10-13 05:21:00,132.725,132.73,132.71,132.71,132800000.0
2009-10-13 05:22:00,132.71,132.725,132.685,132.685,272600000.0
2009-10-13 05:23:00,132.685,132.69,132.665,132.665,93800000.0
2009-10-13 05:24:00,132.67,132.675,132.645,132.645,261100000.0
2009-10-13 05:25:00,132.645,132.66,132.645,132.655,120700000.0
2009-10-13 05:26:00,132.655,132.655,132.655,132.655,23200000.0
2009-10-13 05:27:00,132.655,132.655,132.645,132.645,50600000.0
2009-10-13 05:28:00,132.65,132.655,132.65,132.655,30300000.0
2009-10-13 05:29:00,132.655,132.665,132.645,132.65,61600000.0
2009-10-13 05:30:00,132.645,132.66,132.64,132.66,46000000.0
2009-10-13 05:31:00,132.66,132.66,132.65,132.655,44200000.0
2009-10-13 05:32:00,132.655,132.66,132.645,132.645,80900000.0
2009-10-13 05:33:00,132.645,132.65,132.645,132.645,111300000.0
2009-10-13 05:34:00,132.645,132.645,132.645,132.645,72100000.0
2009-10-13 05:35:00,132.645,132.655,132.625,132.625,231300000.0
2009-10-13 05:36:00,132.625,132.63,132.61,132.625,164600000.0
2009-10-13 05:37:00,132.625,132.635,132.61,132.615,166400000.0
2009-10-13 05:38:00,132.61,132.625,132.61,132.615,240500000.0
2009-10-13 05:39:00,132.615,132.655,132.615,132.655,133800000.0
2009-10-13 05:40:00,132.655,132.655,132.635,132.655,57100000.0
2009-10-13 05:41:00,132.66,132.68,132.66,132.67,90300000.0
2009-10-13 05:42:00,132.67,132.685,132.67,132.685,69700000.0
2009-10-13 05:43:00,132.685,132.725,132.685,132.725,120700000.0
2009-10-13 05:44:00,132.725,132.77,132.725,132.735,336800000.0
2009-10-13 05:45:00,132.735,132.745,132.73,132.74,202500000.0
2009-10-13 05:46:00,132.74,132.74,132.735,132.735,23200000.0
2009-10-13 05:47:00,132.735,132.735,132.71,132.72,169200000.0
2009-10-13 05:48:00,132.72,132.73,132.72,132.73,235000000.0
2009-10-13 05:49:00,132.73,132.745,132.73,132.74,162500000.0
2009-10-13 05:50:00,132.74,132.765,132.74,132.76,362000000.0
2009-10-13 05:51:00,132.76,132.79,132.76,132.77,93400000.0
2009-10-13 05:52:00,132.77,132.77,132.765,132.77,73500000.0
2009-10-13 05:53:00,132.77,132.77,132.755,132.76,152300000.0
2009-10-13 05:54:00,132.755,132.765,132.755,132.765,40400000.0
2009-10-13 05:55:00,132.765,132.765,132.755,132.76,83600000.0
2009-10-13 05:56:00,132.755,132.775,132.75,132.775,151500000.0
2009-10-13 05:57:00,132.77,132.825,132.77,132.815,166499999.0
2009-10-13 05:58:00,132.825,132.835,132.805,132.825,523700000.0
2009-10-13 05:59:00,132.825,132.85,132.81,132.84,200900000.0
2009-10-13 06:00:00,132.84,132.86,132.835,132.845,291200000.0
2009-10-13 06:01:00,132.835,132.835,132.825,132.825,170900000.0
2009-10-13 06:02:00,132.825,132.84,132.825,132.825,349300000.0
2009-10-13 06:03:00,132.825,132.835,132.805,132.805,253900000.0
2009-10-13 06:04:00,132.805,132.815,132.78,132.79,322500000.0
2009-10-13 06:05:00,132.79,132.79,132.765,132.78,101400000.0
2009-10-13 06:06:00,132.78,132.79,132.775,132.78,91300000.0
2009-10-13 06:07:00,132.78,132.785,132.765,132.765,297600000.0
2009-10-13 06:08:00,132.765,132.79,132.765,132.79,117400000.0
2009-10-13 06:09:00,132.79,132.8,132.785,132.79,67400000.0
2009-10-13 06:10:00,132.78,132.81,132.775,132.795,143400000.0
2009-10-13 06:11:00,132.795,132.82,132.79,132.79,234000000.0
2009-10-13 06:12:00,132.795,132.795,132.775,132.78,169200000.0
2009-10-13 06:13:00,132.775,132.795,132.765,132.78,245000000.0
2009-10-13 06:14:00,132.78,132.795,132.775,132.79,261400000.0
2009-10-13 06:15:00,132.795,132.805,132.795,132.805,77100000.0
2009-10-13 06:16:00,132.805,132.81,132.805,132.805,13800000.0
2009-10-13 06:17:00,132.805,132.805,132.8,132.805,43300000.0
2009-10-13 06:18:00,132.805,132.81,132.805,132.81,92000000.0
2009-10-13 06:19:00,132.81,132.81,132.795,132.805,146500000.0
2009-10-13 06:20:00,132.805,132.81,132.805,132.81,23200000.0
2009-10-13 06:21:00,132.81,132.835,132.81,132.83,184100000.0
2009-10-13 06:22:00,132.83,132.835,132.825,132.83,143400000.0
2009-10-13 06:23:00,132.83,132.855,132.83,132.845,149900000.0
2009-10-13 06:24:00,132.845,132.85,132.83,132.83,193500000.0
2009-10-13 06:25:00,132.83,132.865,132.825,132.86,309700000.0
2009-10-13 06:26:00,132.86,132.86,132.835,132.835,49300000.0
2009-10-13 06:27:00,132.83,132.855,132.83,132.84,472900000.0
2009-10-13 06:28:00,132.84,132.85,132.835,132.84,236100000.0
2009-10-13 06:29:00,132.84,132.85,132.83,132.835,349500000.0
2009-10-13 06:30:00,132.835,132.835,132.82,132.825,332100000.0
2009-10-13 06:31:00,132.825,132.85,132.825,132.84,158800000.0
2009-10-13 06:32:00,132.84,132.845,132.835,132.845,119500000.0
2009-10-13 06:33:00,132.845,132.855,132.845,132.845,145200000.0
2009-10-13 06:34:00,132.85,132.865,132.85,132.855,167600000.0
2009-10-13 06:35:00,132.845,132.845,132.825,132.84,81900000.0
2009-10-13 06:36:00,132.84,132.85,132.84,132.85,67400000.0
2009-10-13 06:37:00,132.85,132.87,132.835,132.87,169600000.0
2009-10-13 06:38:00,132.87,132.885,132.845,132.85,365100000.0
2009-10-13 06:39:00,132.855,132.855,132.84,132.845,190600000.0
2009-10-13 06:40:00,132.85,132.875,132.845,132.86,193600000.0
2009-10-13 06:41:00,132.865,132.865,132.85,132.85,118800000.0
2009-10-13 06:42:00,132.85,132.855,132.815,132.83,248200000.0
2009-10-13 06:43:00,132.83,132.83,132.815,132.825,252800000.0
2009-10-13 06:44:00,132.825,132.84,132.825,132.84,93300000.0
2009-10-13 06:45:00,132.835,132.845,132.835,132.84,122700000.0
2009-10-13 06:46:00,132.84,132.84,132.83,132.83,71400000.0
2009-10-13 06:47:00,132.83,132.855,132.825,132.85,135700000.0
2009-10-13 06:48:00,132.85,132.865,132.845,132.85,260500000.0
2009-10-13 06:49:00,132.85,132.85,132.83,132.83,113500000.0
2009-10-13 06:50:00,132.835,132.875,132.83,132.835,153600000.0
2009-10-13 06:51:00,132.835,132.86,132.835,132.855,166100000.0
2009-10-13 06:52:00,132.86,132.865,132.845,132.845,229900000.0
2009-10-13 06:53:00,132.855,132.865,132.855,132.865,113700000.0
2009-10-13 06:54:00,132.86,132.87,132.86,132.86,117900000.0
2009-10-13 06:55:00,132.865,132.875,132.855,132.865,84900000.0
2009-10-13 06:56:00,132.87,132.88,132.865,132.875,61500000.0
2009-10-13 06:57:00,132.875,132.88,132.875,132.875,353900000.0
2009-10-13 06:58:00,132.88,132.88,132.875,132.88,178300000.0
2009-10-13 06:59:00,132.88,132.895,132.88,132.885,211500000.0
2009-10-13 07:00:00,132.885,132.89,132.88,132.89,99200000.0
2009-10-13 07:01:00,132.89,132.92,132.89,132.92,194600000.0
2009-10-13 07:02:00,132.915,132.925,132.895,132.92,224100000.0
2009-10-13 07:03:00,132.915,132.93,132.91,132.92,234800000.0
2009-10-13 07:04:00,132.925,132.945,132.915,132.945,158300000.0
2009-10-13 07:05:00,132.945,132.945,132.935,132.94,140500000.0
2009-10-13 07:06:00,132.94,132.955,132.94,132.945,102200000.0
2009-10-13 07:07:00,132.945,132.95,132.945,132.945,52000000.0
2009-10-13 07:08:00,132.945,132.945,132.945,132.945,25800000.0
2009-10-13 07:09:00,132.945,132.95,132.94,132.945,114900000.0
2009-10-13 07:10:00,132.95,132.97,132.945,132.97,74500000.0
2009-10-13 07:11:00,132.965,132.97,132.955,132.965,78300000.0
2009-10-13 07:12:00,132.965,132.965,132.935,132.95,136600000.0
2009-10-13 07:13:00,132.95,132.955,132.94,132.94,268700000.0
2009-10-13 07:14:00,132.94,132.95,132.93,132.935,211400000.0
2009-10-13 07:15:00,132.94,132.945,132.935,132.935,107300000.0
2009-10-13 07:16:00,132.935,132.935,132.92,132.92,157400000.0
2009-10-13 07:17:00,132.92,132.94,132.915,132.94,303300000.0
2009-10-13 07:18:00,132.945,132.955,132.92,132.935,265400000.0
2009-10-13 07:19:00,132.93,132.935,132.915,132.915,198300000.0
2009-10-13 07:20:00,132.915,132.925,132.905,132.905,257400000.0
2009-10-13 07:21:00,132.905,132.915,132.9,132.9,175300000.0
2009-10-13 07:22:00,132.9,132.915,132.9,132.9,228600000.0
2009-10-13 07:23:00,132.9,132.905,132.88,132.9,349700000.0
2009-10-13 07:24:00,132.9,132.905,132.89,132.9,212300000.0
2009-10-13 07:25:00,132.895,132.895,132.875,132.875,121500000.0
2009-10-13 07:26:00,132.875,132.88,132.875,132.88,154000000.0
2009-10-13 07:27:00,132.885,132.91,132.885,132.905,317800000.0
2009-10-13 07:28:00,132.905,132.935,132.905,132.915,282800000.0
2009-10-13 07:29:00,132.915,132.92,132.905,132.91,144900000.0
2009-10-13 07:30:00,132.91,132.99,132.9,132.975,410000000.0
2009-10-13 07:31:00,132.975,133.0,132.965,132.99,298600000.0
2009-10-13 07:32:00,132.985,133.02,132.985,133.02,570100001.0
2009-10-13 07:33:00,133.02,133.04,132.99,132.99,478500000.0
2009-10-13 07:34:00,132.99,133.0,132.985,132.985,236900000.0
2009-10-13 07:35:00,132.985,132.985,132.945,132.95,510000000.0
2009-10-13 07:36:00,132.95,133.0,132.95,132.995,244700000.0
2009-10-13 07:37:00,133.0,133.015,132.995,133.005,165600000.0
2009-10-13 07:38:00,133.005,133.05,133.0,133.015,440500000.0
2009-10-13 07:39:00,133.015,133.04,132.97,132.99,446600000.0
2009-10-13 07:40:00,132.99,132.99,132.945,132.95,485200000.0
2009-10-13 07:41:00,132.955,132.985,132.92,132.96,727500000.0
2009-10-13 07:42:00,132.955,132.995,132.955,132.985,303499999.0
2009-10-13 07:43:00,132.985,133.0,132.97,132.985,563400000.0
2009-10-13 07:44:00,132.985,133.015,132.985,133.0,386400000.0
2009-10-13 07:45:00,133.0,133.025,133.0,133.0,216900000.0
2009-10-13 07:46:00,133.0,133.015,132.975,133.005,482500000.0
2009-10-13 07:47:00,133.005,133.005,132.955,132.96,230000000.0
2009-10-13 07:48:00,132.96,132.965,132.94,132.94,275000000.0
2009-10-13 07:49:00,132.94,132.94,132.93,132.94,235900000.0
2009-10-13 07:50:00,132.935,132.935,132.92,132.935,205500000.0
2009-10-13 07:51:00,132.935,132.94,132.93,132.94,152000000.0
2009-10-13 07:52:00,132.935,132.935,132.895,132.915,267400000.0
2009-10-13 07:53:00,132.915,132.93,132.905,132.905,173900000.0
2009-10-13 07:54:00,132.905,132.925,132.905,132.92,386100000.0
2009-10-13 07:55:00,132.92,132.935,132.915,132.92,407400000.0
2009-10-13 07:56:00,132.92,132.945,132.92,132.945,358200000.0
2009-10-13 07:57:00,132.945,132.965,132.94,132.945,199400000.0
2009-10-13 07:58:00,132.94,132.97,132.94,132.97,334900000.0
2009-10-13 07:59:00,132.97,132.995,132.965,132.995,237100000.0
2009-10-13 08:00:00,132.995,133.015,132.96,132.975,479500000.0
2009-10-13 08:01:00,132.975,132.975,132.935,132.935,180600000.0
2009-10-13 08:02:00,132.935,132.945,132.93,132.93,151200000.0
2009-10-13 08:03:00,132.93,132.95,132.93,132.945,386599998.0
2009-10-13 08:04:00,132.945,132.975,132.94,132.96,366850000.0
2009-10-13 08:05:00,132.965,132.98,132.94,132.95,355300000.0
2009-10-13 08:06:00,132.95,132.96,132.945,132.945,268200000.0
2009-10-13 08:07:00,132.94,132.95,132.94,132.945,246850000.0
2009-10-13 08:08:00,132.945,132.975,132.945,132.96,317000000.0
2009-10-13 08:09:00,132.96,132.965,132.94,132.965,396900000.0
2009-10-13 08:10:00,132.965,132.975,132.945,132.96,561900000.0
2009-10-13 08:11:00,132.96,133.0,132.96,132.995,391800002.0
2009-10-13 08:12:00,132.995,133.0,132.985,133.0,284900000.0
2009-10-13 08:13:00,133.0,133.0,132.985,132.985,192200000.0
2009-10-13 08:14:00,132.985,132.995,132.985,132.985,281300000.0
2009-10-13 08:15:00,132.985,133.005,132.98,132.98,377200000.0
2009-10-13 08:16:00,132.98,132.985,132.965,132.965,335900000.0
2009-10-13 08:17:00,132.965,132.985,132.965,132.975,382700000.0
2009-10-13 08:18:00,132.97,132.985,132.96,132.975,547500000.0
2009-10-13 08:19:00,132.975,132.985,132.965,132.97,664800000.0
2009-10-13 08:20:00,132.97,133.02,132.97,133.0,474400000.0
2009-10-13 08:21:00,133.0,133.045,133.0,133.025,640700000.0
2009-10-13 08:22:00,133.03,133.03,132.95,132.98,612400000.0
2009-10-13 08:23:00,132.985,133.0,132.945,132.95,253300000.0
2009-10-13 08:24:00,132.955,132.96,132.92,132.94,210450000.0
2009-10-13 08:25:00,132.94,132.955,132.925,132.925,470390000.0
2009-10-13 08:26:00,132.925,132.955,132.92,132.95,453300000.0
2009-10-13 08:27:00,132.955,132.985,132.955,132.965,389700000.0
2009-10-13 08:28:00,132.97,132.98,132.92,132.92,263300000.0
2009-10-13 08:29:00,132.92,132.94,132.92,132.925,300200000.0
2009-10-13 08:30:00,132.925,132.945,132.92,132.945,602899997.0
2009-10-13 08:31:00,132.94,132.965,132.93,132.96,535400000.0
2009-10-13 08:32:00,132.975,132.975,132.965,132.965,168799999.0
2009-10-13 08:33:00,132.975,133.02,132.975,133.02,485800000.0
2009-10-13 08:34:00,133.025,133.045,133.0,133.045,744800001.0
2009-10-13 08:35:00,133.045,133.075,133.025,133.06,514600000.0
2009-10-13 08:36:00,133.06,133.1,133.04,133.085,608500000.0
2009-10-13 08:37:00,133.09,133.14,133.065,133.13,585000000.0
2009-10-13 08:38:00,133.145,133.185,133.135,133.14,728599998.0
2009-10-13 08:39:00,133.14,133.145,133.1,133.115,679400001.0
2009-10-13 08:40:00,133.115,133.115,133.1,133.11,262999999.0
2009-10-13 08:41:00,133.105,133.11,133.075,133.075,984099996.0
2009-10-13 08:42:00,133.07,133.1,133.06,133.07,665800000.0
2009-10-13 08:43:00,133.07,133.08,133.03,133.03,664599999.0
2009-10-13 08:44:00,133.025,133.025,132.94,132.96,530699999.0
2009-10-13 08:45:00,132.965,133.03,132.96,133.01,684500001.0
2009-10-13 08:46:00,133.01,133.05,133.0,133.05,567000001.0
2009-10-13 08:47:00,133.05,133.06,133.015,133.04,487700001.0
2009-10-13 08:48:00,133.04,133.06,133.035,133.055,640500000.0
2009-10-13 08:49:00,133.055,133.125,133.025,133.11,553100000.0
2009-10-13 08:50:00,133.11,133.11,133.08,133.085,912900000.0
2009-10-13 08:51:00,133.085,133.115,133.075,133.08,715999998.0
2009-10-13 08:52:00,133.08,133.09,133.075,133.085,170500000.0
2009-10-13 08:53:00,133.085,133.1,133.055,133.08,727300003.0
2009-10-13 08:54:00,133.08,133.09,133.055,133.06,431199999.0
2009-10-13 08:55:00,133.06,133.075,133.055,133.055,349000000.0
2009-10-13 08:56:00,133.055,133.11,133.055,133.095,264899999.0
2009-10-13 08:57:00,133.1,133.13,133.08,133.115,273599998.0
2009-10-13 08:58:00,133.115,133.13,133.11,133.11,356400000.0
2009-10-13 08:59:00,133.11,133.16,133.095,133.15,527599999.0
2009-10-13 09:00:00,133.15,133.185,133.09,133.185,494900000.0
2009-10-13 09:01:00,133.19,133.25,133.18,133.19,620499999.0
2009-10-13 09:02:00,133.19,133.19,133.165,133.19,470499999.0
2009-10-13 09:03:00,133.225,133.23,133.175,133.185,271700000.0
2009-10-13 09:04:00,133.185,133.195,133.16,133.16,480100001.0
2009-10-13 09:05:00,133.16,133.18,133.11,133.16,819299998.0
2009-10-13 09:06:00,133.16,133.2,133.16,133.185,567799999.0
2009-10-13 09:07:00,133.19,133.195,133.125,133.13,556500000.0
2009-10-13 09:08:00,133.125,133.135,133.11,133.12,824199999.0
2009-10-13 09:09:00,133.12,133.13,133.11,133.13,567100002.0
2009-10-13 09:10:00,133.13,133.13,133.055,133.075,719700000.0
2009-10-13 09:11:00,133.075,133.085,133.035,133.06,758299998.0
2009-10-13 09:12:00,133.06,133.065,133.025,133.055,537500000.0
2009-10-13 09:13:00,133.05,133.07,133.035,133.035,662699999.0
2009-10-13 09:14:00,133.035,133.05,133.005,133.02,701200000.0
2009-10-13 09:15:00,133.02,133.055,133.02,133.055,360600000.0
2009-10-13 09:16:00,133.055,133.06,133.02,133.02,249500000.0
2009-10-13 09:17:00,133.02,133.04,133.015,133.025,737099998.0
2009-10-13 09:18:00,133.025,133.085,133.025,133.065,540200000.0
2009-10-13 09:19:00,133.065,133.075,133.035,133.055,501800000.0
2009-10-13 09:20:00,133.055,133.075,133.055,133.055,282500000.0
2009-10-13 09:21:00,133.06,133.095,133.055,133.095,207900000.0
2009-10-13 09:22:00,133.095,133.115,133.085,133.115,167199999.0
2009-10-13 09:23:00,133.115,133.115,133.1,133.1,405500000.0
2009-10-13 09:24:00,133.1,133.115,133.095,133.115,454100000.0
2009-10-13 09:25:00,133.11,133.115,133.075,133.095,257900001.0
2009-10-13 09:26:00,133.095,133.105,133.085,133.095,210300000.0
2009-10-13 09:27:00,133.095,133.115,133.09,133.105,252600000.0
2009-10-13 09:28:00,133.105,133.125,133.09,133.1,425100000.0
2009-10-13 09:29:00,133.105,133.125,133.1,133.105,686300001.0
2009-10-13 09:30:00,133.11,133.12,133.095,133.095,523500000.0
2009-10-13 09:31:00,133.095,133.135,133.095,133.125,950600003.0
2009-10-13 09:32:00,133.125,133.125,133.1,133.11,230600000.0
2009-10-13 09:33:00,133.11,133.125,133.105,133.115,484300001.0
2009-10-13 09:34:00,133.115,133.115,133.07,133.07,594000000.0
2009-10-13 09:35:00,133.07,133.075,133.04,133.05,639699999.0
2009-10-13 09:36:00,133.05,133.06,133.015,133.02,409500000.0
2009-10-13 09:37:00,133.02,133.025,133.005,133.01,551599999.0
2009-10-13 09:38:00,133.015,133.02,133.0,133.005,727400000.0
2009-10-13 09:39:00,133.005,133.04,133.005,133.02,594300000.0
2009-10-13 09:40:00,133.02,133.03,133.01,133.015,327100000.0
2009-10-13 09:41:00,133.015,133.02,132.93,132.94,1096600001.0
2009-10-13 09:42:00,132.94,132.98,132.935,132.98,1302399999.0
2009-10-13 09:43:00,132.98,133.02,132.97,133.01,547000001.0
2009-10-13 09:44:00,133.01,133.015,132.995,133.01,365100000.0
2009-10-13 09:45:00,133.015,133.03,133.005,133.015,321500000.0
2009-10-13 09:46:00,133.015,133.03,133.0,133.0,634900000.0
2009-10-13 09:47:00,133.0,133.02,132.995,133.0,566499999.0
2009-10-13 09:48:00,132.995,133.03,132.99,133.015,511800000.0
2009-10-13 09:49:00,133.015,133.015,132.99,132.99,318500000.0
2009-10-13 09:50:00,132.99,133.005,132.975,132.975,311300000.0
2009-10-13 09:51:00,132.975,133.03,132.97,133.005,414800000.0
2009-10-13 09:52:00,133.005,133.015,132.995,133.0,359900000.0
2009-10-13 09:53:00,133.0,133.0,132.975,132.99,394400000.0
2009-10-13 09:54:00,132.99,133.015,132.975,133.005,577100000.0
2009-10-13 09:55:00,133.005,133.045,132.98,133.035,505599998.0
2009-10-13 09:56:00,133.035,133.085,133.025,133.065,651999999.0
2009-10-13 09:57:00,133.065,133.085,133.055,133.065,310400000.0
2009-10-13 09:58:00,133.06,133.125,133.06,133.09,568300000.0
2009-10-13 09:59:00,133.095,133.1,133.015,133.07,506900001.0
2009-10-13 10:00:00,133.075,133.085,133.045,133.045,550199999.0
2009-10-13 10:01:00,133.045,133.075,133.035,133.065,224200000.0
2009-10-13 10:02:00,133.065,133.105,133.065,133.08,259799999.0
2009-10-13 10:03:00,133.08,133.105,133.08,133.09,436700000.0
2009-10-13 10:04:00,133.09,133.09,133.045,133.08,374700000.0
2009-10-13 10:05:00,133.08,133.095,133.065,133.065,369100001.0
2009-10-13 10:06:00,133.07,133.075,133.045,133.05,552200000.0
2009-10-13 10:07:00,133.05,133.055,133.025,133.055,437900000.0
2009-10-13 10:08:00,133.055,133.065,133.035,133.055,375400000.0
2009-10-13 10:09:00,133.055,133.06,133.01,133.03,413100001.0
2009-10-13 10:10:00,133.03,133.06,133.015,133.055,265600000.0
2009-10-13 10:11:00,133.055,133.055,133.02,133.02,310300000.0
2009-10-13 10:12:00,133.02,133.03,133.005,133.005,566299998.0
2009-10-13 10:13:00,133.01,133.04,133.01,133.03,215200000.0
2009-10-13 10:14:00,133.03,133.05,133.01,133.035,427900000.0
2009-10-13 10:15:00,133.035,133.04,133.005,133.01,385200001.0
2009-10-13 10:16:00,133.01,133.015,132.98,132.99,766499999.0
2009-10-13 10:17:00,132.99,133.025,132.975,133.025,405400000.0
2009-10-13 10:18:00,133.025,133.045,132.985,132.99,297600000.0
2009-10-13 10:19:00,132.99,132.995,132.95,132.97,317900000.0
2009-10-13 10:20:00,132.97,132.995,132.97,132.995,134700000.0
2009-10-13 10:21:00,133.0,133.015,132.995,133.005,83600000.0
2009-10-13 10:22:00,133.005,133.03,133.005,133.025,227300000.0
2009-10-13 10:23:00,133.02,133.045,133.01,133.01,414000000.0
2009-10-13 10:24:00,133.015,133.035,133.005,133.035,196400000.0
2009-10-13 10:25:00,133.035,133.04,132.995,133.035,537900000.0
2009-10-13 10:26:00,133.035,133.055,132.99,133.0,271700000.0
2009-10-13 10:27:00,133.005,133.035,132.985,133.015,460100000.0
2009-10-13 10:28:00,133.015,133.03,132.985,133.0,665800000.0
2009-10-13 10:29:00,133.0,133.035,132.99,133.025,478900001.0
2009-10-13 10:30:00,133.02,133.07,132.985,133.0,575700000.0
2009-10-13 10:31:00,133.0,133.025,132.94,132.99,486700001.0
2009-10-13 10:32:00,132.99,133.005,132.965,132.97,412999999.0
2009-10-13 10:33:00,132.97,132.97,132.895,132.9,775499998.0
2009-10-13 10:34:00,132.9,132.925,132.855,132.92,663500002.0
2009-10-13 10:35:00,132.92,132.945,132.9,132.935,786699998.0
2009-10-13 10:36:00,132.935,132.94,132.9,132.905,516000001.0
2009-10-13 10:37:00,132.925,132.96,132.91,132.945,613300000.0
2009-10-13 10:38:00,132.95,132.97,132.94,132.955,357200000.0
2009-10-13 10:39:00,132.955,133.0,132.955,132.955,563000000.0
2009-10-13 10:40:00,132.955,132.965,132.9,132.93,595000000.0
2009-10-13 10:41:00,132.94,132.97,132.92,132.97,526400000.0
2009-10-13 10:42:00,132.965,133.005,132.965,133.0,486800000.0
2009-10-13 10:43:00,133.005,133.04,133.005,133.035,419100000.0
2009-10-13 10:44:00,133.045,133.07,133.02,133.035,564799999.0
2009-10-13 10:45:00,133.03,133.075,133.03,133.07,505399999.0
2009-10-13 10:46:00,133.07,133.08,133.05,133.06,445800000.0
2009-10-13 10:47:00,133.06,133.065,133.03,133.055,426600000.0
2009-10-13 10:48:00,133.055,133.085,133.045,133.055,337700000.0
2009-10-13 10:49:00,133.055,133.055,133.01,133.015,518300000.0
2009-10-13 10:50:00,133.015,133.035,133.005,133.015,289700001.0
2009-10-13 10:51:00,133.02,133.025,133.0,133.0,331300000.0
2009-10-13 10:52:00,133.0,133.015,133.0,133.0,654599999.0
2009-10-13 10:53:00,133.005,133.015,133.0,133.015,551700000.0
2009-10-13 10:54:00,133.015,133.015,132.985,133.005,350300000.0
2009-10-13 10:55:00,133.0,133.005,132.945,132.965,601100001.0
2009-10-13 10:56:00,132.965,133.015,132.945,133.005,670700001.0
2009-10-13 10:57:00,133.005,133.025,133.005,133.005,443800000.0
2009-10-13 10:58:00,133.01,133.02,133.0,133.01,586999997.0
2009-10-13 10:59:00,133.01,133.045,133.01,133.03,560800000.0
2009-10-13 11:00:00,133.03,133.03,132.9,132.98,487000000.0
2009-10-13 11:01:00,132.975,132.99,132.955,132.965,505200000.0
2009-10-13 11:02:00,132.96,133.005,132.93,133.005,1216199990.0
2009-10-13 11:03:00,133.005,133.02,132.985,132.985,905900001.0
2009-10-13 11:04:00,132.985,133.0,132.945,133.0,501200000.0
2009-10-13 11:05:00,133.0,133.02,132.995,133.015,896100000.0
2009-10-13 11:06:00,133.015,133.02,132.94,132.94,570500000.0
2009-10-13 11:07:00,132.945,132.945,132.88,132.885,814999999.0
2009-10-13 11:08:00,132.885,132.9,132.865,132.88,499700000.0
2009-10-13 11:09:00,132.88,132.88,132.82,132.845,559700001.0
2009-10-13 11:10:00,132.845,132.85,132.725,132.725,649900000.0
2009-10-13 11:11:00,132.73,132.74,132.63,132.685,647500000.0
2009-10-13 11:12:00,132.685,132.685,132.585,132.65,483300000.0
2009-10-13 11:13:00,132.65,132.705,132.65,132.67,306200000.0
2009-10-13 11:14:00,132.68,132.69,132.655,132.675,278000000.0
2009-10-13 11:15:00,132.675,132.715,132.67,132.695,274400000.0
2009-10-13 11:16:00,132.695,132.705,132.66,132.685,496700000.0
2009-10-13 11:17:00,132.685,132.74,132.685,132.72,393700000.0
2009-10-13 11:18:00,132.72,132.745,132.715,132.725,471099999.0
2009-10-13 11:19:00,132.725,132.73,132.675,132.685,726099999.0
2009-10-13 11:20:00,132.685,132.725,132.675,132.72,187700000.0
2009-10-13 11:21:00,132.72,132.745,132.66,132.69,580200000.0
2009-10-13 11:22:00,132.695,132.705,132.655,132.66,175800000.0
2009-10-13 11:23:00,132.66,132.745,132.66,132.74,602499999.0
2009-10-13 11:24:00,132.74,132.75,132.72,132.735,450700000.0
2009-10-13 11:25:00,132.735,132.82,132.735,132.795,788900000.0
2009-10-13 11:26:00,132.795,132.835,132.78,132.815,760600001.0
2009-10-13 11:27:00,132.815,132.83,132.805,132.805,646200000.0
2009-10-13 11:28:00,132.805,132.85,132.805,132.83,344200000.0
2009-10-13 11:29:00,132.83,132.835,132.83,132.835,79700000.0
2009-10-13 11:30:00,132.835,132.835,132.805,132.805,241700000.0
2009-10-13 11:31:00,132.81,132.82,132.8,132.815,378100000.0
2009-10-13 11:32:00,132.81,132.83,132.8,132.815,443900002.0
2009-10-13 11:33:00,132.815,132.86,132.81,132.86,476800001.0
2009-10-13 11:34:00,132.86,132.86,132.82,132.845,533000000.0
2009-10-13 11:35:00,132.845,132.845,132.825,132.825,537800000.0
2009-10-13 11:36:00,132.83,132.83,132.815,132.815,445800000.0
2009-10-13 11:37:00,132.815,132.815,132.8,132.805,234300000.0
2009-10-13 11:38:00,132.805,132.805,132.77,132.77,351900001.0
2009-10-13 11:39:00,132.77,132.79,132.765,132.785,303900000.0
2009-10-13 11:40:00,132.785,132.815,132.785,132.81,136800000.0
2009-10-13 11:41:00,132.81,132.83,132.805,132.825,203900000.0
2009-10-13 11:42:00,132.825,132.845,132.82,132.83,463900000.0
2009-10-13 11:43:00,132.83,132.84,132.815,132.825,217300000.0
2009-10-13 11:44:00,132.83,132.835,132.82,132.83,112600000.0
2009-10-13 11:45:00,132.835,132.84,132.825,132.83,261000000.0
2009-10-13 11:46:00,132.835,132.835,132.81,132.82,461100000.0
2009-10-13 11:47:00,132.825,132.835,132.825,132.83,72700000.0
2009-10-13 11:48:00,132.83,132.87,132.815,132.865,170300000.0
2009-10-13 11:49:00,132.865,132.88,132.855,132.855,231400000.0
2009-10-13 11:50:00,132.87,132.875,132.845,132.85,618500000.0
2009-10-13 11:51:00,132.85,132.865,132.85,132.86,199000000.0
2009-10-13 11:52:00,132.86,132.87,132.855,132.87,350800000.0
2009-10-13 11:53:00,132.87,132.885,132.855,132.86,386500001.0
2009-10-13 11:54:00,132.86,132.875,132.845,132.845,275700001.0
2009-10-13 11:55:00,132.845,132.865,132.82,132.82,304300000.0
2009-10-13 11:56:00,132.83,132.85,132.825,132.835,147900000.0
2009-10-13 11:57:00,132.835,132.855,132.82,132.845,192700000.0
2009-10-13 11:58:00,132.845,132.87,132.84,132.86,88400000.0
2009-10-13 11:59:00,132.875,132.875,132.825,132.85,324600000.0
2009-10-13 12:00:00,132.85,132.895,132.85,132.895,327400000.0
2009-10-13 12:01:00,132.9,132.935,132.9,132.93,155400000.0
2009-10-13 12:02:00,132.915,132.94,132.905,132.925,213700000.0
2009-10-13 12:03:00,132.925,132.94,132.905,132.92,143600000.0
2009-10-13 12:04:00,132.92,132.92,132.88,132.895,361900000.0
2009-10-13 12:05:00,132.895,132.935,132.895,132.935,761600002.0
2009-10-13 12:06:00,132.935,132.95,132.915,132.93,527199999.0
2009-10-13 12:07:00,132.93,132.955,132.925,132.935,524300000.0
2009-10-13 12:08:00,132.935,132.97,132.935,132.965,435000000.0
2009-10-13 12:09:00,132.965,132.975,132.915,132.97,344600000.0
2009-10-13 12:10:00,132.965,132.98,132.935,132.96,374100000.0
2009-10-13 12:11:00,132.96,132.97,132.905,132.92,353200000.0
2009-10-13 12:12:00,132.915,132.92,132.825,132.84,659799999.0
2009-10-13 12:13:00,132.85,132.86,132.83,132.86,634999999.0
2009-10-13 12:14:00,132.865,132.905,132.84,132.875,428400003.0
2009-10-13 12:15:00,132.88,132.89,132.845,132.875,329999999.0
2009-10-13 12:16:00,132.88,132.88,132.84,132.865,654800000.0
2009-10-13 12:17:00,132.86,132.925,132.84,132.875,479200000.0
2009-10-13 12:18:00,132.875,132.875,132.83,132.835,640800000.0
2009-10-13 12:19:00,132.835,132.84,132.795,132.8,417400000.0
2009-10-13 12:20:00,132.8,132.815,132.77,132.785,457200001.0
2009-10-13 12:21:00,132.795,132.835,132.755,132.825,482400000.0
2009-10-13 12:22:00,132.825,132.865,132.775,132.8,451200000.0
2009-10-13 12:23:00,132.795,132.8,132.765,132.77,601099998.0
2009-10-13 12:24:00,132.77,132.82,132.77,132.81,581200000.0
2009-10-13 12:25:00,132.81,132.835,132.8,132.83,389800000.0
2009-10-13 12:26:00,132.83,132.835,132.81,132.83,281900000.0
2009-10-13 12:27:00,132.84,132.865,132.835,132.855,275500000.0
2009-10-13 12:28:00,132.86,132.86,132.825,132.825,470100000.0
2009-10-13 12:29:00,132.825,132.835,132.815,132.82,349000000.0
2009-10-13 12:30:00,132.82,132.825,132.77,132.795,516900001.0
2009-10-13 12:31:00,132.795,132.805,132.76,132.805,557499999.0
2009-10-13 12:32:00,132.8,132.8,132.77,132.785,311900000.0
2009-10-13 12:33:00,132.785,132.79,132.775,132.775,41900000.0
2009-10-13 12:34:00,132.77,132.785,132.76,132.77,290700000.0
2009-10-13 12:35:00,132.77,132.785,132.765,132.775,366900000.0
2009-10-13 12:36:00,132.775,132.775,132.765,132.775,97700000.0
2009-10-13 12:37:00,132.775,132.79,132.77,132.785,243300000.0
2009-10-13 12:38:00,132.785,132.825,132.785,132.825,332300000.0
2009-10-13 12:39:00,132.83,132.835,132.81,132.83,285900000.0
2009-10-13 12:40:00,132.83,132.835,132.795,132.81,411100001.0
2009-10-13 12:41:00,132.81,132.855,132.81,132.845,409200000.0
2009-10-13 12:42:00,132.85,132.885,132.84,132.85,513100000.0
2009-10-13 12:43:00,132.85,132.88,132.85,132.86,388000000.0
2009-10-13 12:44:00,132.865,132.865,132.82,132.82,359099999.0
2009-10-13 12:45:00,132.835,132.875,132.82,132.875,193600000.0
2009-10-13 12:46:00,132.875,132.91,132.86,132.885,321600000.0
2009-10-13 12:47:00,132.875,132.89,132.86,132.88,224100000.0
2009-10-13 12:48:00,132.88,132.895,132.87,132.88,317000000.0
2009-10-13 12:49:00,132.88,132.935,132.865,132.93,239800000.0
2009-10-13 12:50:00,132.93,132.975,132.905,132.945,529300000.0
2009-10-13 12:51:00,132.945,132.945,132.885,132.915,412900000.0
2009-10-13 12:52:00,132.92,132.92,132.885,132.895,239000000.0
2009-10-13 12:53:00,132.9,132.905,132.895,132.9,210500000.0
2009-10-13 12:54:00,132.9,132.93,132.89,132.93,263500000.0
2009-10-13 12:55:00,132.93,132.945,132.915,132.92,127300000.0
2009-10-13 12:56:00,132.92,132.925,132.875,132.875,217300000.0
2009-10-13 12:57:00,132.875,132.96,132.875,132.95,545900001.0
2009-10-13 12:58:00,132.95,132.97,132.95,132.965,221700000.0
2009-10-13 12:59:00,132.965,132.985,132.96,132.975,509700001.0
2009-10-13 13:00:00,132.975,132.985,132.96,132.98,440199999.0
2009-10-13 13:01:00,132.98,133.03,132.98,132.995,678899996.0
2009-10-13 13:02:00,133.0,133.03,132.95,132.975,625699999.0
2009-10-13 13:03:00,132.98,133.065,132.975,133.025,716399995.0
2009-10-13 13:04:00,133.025,133.045,132.99,133.005,679599999.0
2009-10-13 13:05:00,133.015,133.075,133.0,133.06,522100000.0
2009-10-13 13:06:00,133.06,133.09,133.035,133.075,624100003.0
2009-10-13 13:07:00,133.075,133.09,133.055,133.085,534900001.0
2009-10-13 13:08:00,133.09,133.095,133.055,133.055,492000000.0
2009-10-13 13:09:00,133.06,133.075,133.02,133.035,452000000.0
2009-10-13 13:10:00,133.035,133.08,133.03,133.08,475000000.0
2009-10-13 13:11:00,133.08,133.1,133.05,133.055,663899996.0
2009-10-13 13:12:00,133.055,133.08,133.055,133.075,729899997.0
2009-10-13 13:13:00,133.075,133.135,133.075,133.135,433599997.0
2009-10-13 13:14:00,133.135,133.16,133.12,133.12,502899999.0
2009-10-13 13:15:00,133.12,133.15,133.105,133.14,382400000.0
2009-10-13 13:16:00,133.14,133.145,133.075,133.12,606700001.0
2009-10-13 13:17:00,133.12,133.125,133.065,133.095,416900000.0
2009-10-13 13:18:00,133.1,133.165,133.09,133.12,573800000.0
2009-10-13 13:19:00,133.12,133.125,133.065,133.075,372800000.0
2009-10-13 13:20:00,133.065,133.09,133.055,133.08,349900000.0
2009-10-13 13:21:00,133.08,133.1,133.065,133.075,506500000.0
2009-10-13 13:22:00,133.075,133.11,133.075,133.095,432800000.0
2009-10-13 13:23:00,133.095,133.095,133.08,133.08,329000000.0
2009-10-13 13:24:00,133.07,133.13,133.06,133.125,515400000.0
2009-10-13 13:25:00,133.125,133.135,133.105,133.12,411000000.0
2009-10-13 13:26:00,133.115,133.135,133.055,133.065,381700000.0
2009-10-13 13:27:00,133.07,133.105,133.07,133.1,450500000.0
2009-10-13 13:28:00,133.1,133.135,133.095,133.095,497600000.0
2009-10-13 13:29:00,133.095,133.115,133.085,133.115,488100000.0
2009-10-13 13:30:00,133.115,133.125,133.075,133.09,387100000.0
2009-10-13 13:31:00,133.09,133.13,133.09,133.115,474800000.0
2009-10-13 13:32:00,133.115,133.12,133.095,133.1,236700002.0
2009-10-13 13:33:00,133.1,133.12,133.095,133.105,237900000.0
2009-10-13 13:34:00,133.105,133.16,133.105,133.15,584500000.0
2009-10-13 13:35:00,133.15,133.155,133.125,133.14,399800000.0
2009-10-13 13:36:00,133.14,133.15,133.11,133.14,341499998.0
2009-10-13 13:37:00,133.14,133.155,133.12,133.155,337700000.0
2009-10-13 13:38:00,133.155,133.155,133.125,133.135,229700000.0
2009-10-13 13:39:00,133.14,133.15,133.135,133.145,333800001.0
2009-10-13 13:40:00,133.145,133.145,133.095,133.12,173600000.0
2009-10-13 13:41:00,133.115,133.115,133.105,133.115,126200000.0
2009-10-13 13:42:00,133.115,133.14,133.11,133.12,196600000.0
2009-10-13 13:43:00,133.12,133.12,133.095,133.095,81300000.0
2009-10-13 13:44:00,133.1,133.155,133.095,133.145,300300001.0
2009-10-13 13:45:00,133.145,133.18,133.09,133.175,373000000.0
2009-10-13 13:46:00,133.17,133.17,133.145,133.145,241100000.0
2009-10-13 13:47:00,133.14,133.155,133.115,133.115,122700000.0
2009-10-13 13:48:00,133.115,133.125,133.075,133.11,449100000.0
2009-10-13 13:49:00,133.115,133.135,133.075,133.11,341600000.0
2009-10-13 13:50:00,133.11,133.135,133.105,133.125,502500001.0
2009-10-13 13:51:00,133.125,133.125,133.065,133.065,413300000.0
2009-10-13 13:52:00,133.07,133.095,133.035,133.09,340800000.0
2009-10-13 13:53:00,133.09,133.105,133.035,133.105,410700001.0
2009-10-13 13:54:00,133.105,133.115,133.06,133.06,232200000.0
2009-10-13 13:55:00,133.06,133.155,133.055,133.15,244500000.0
2009-10-13 13:56:00,133.15,133.17,133.135,133.17,39400000.0
2009-10-13 13:57:00,133.17,133.185,133.145,133.155,159100000.0
2009-10-13 13:58:00,133.155,133.17,133.135,133.145,320100000.0
2009-10-13 13:59:00,133.145,133.145,133.07,133.07,572200001.0
2009-10-13 14:00:00,133.07,133.08,133.045,133.045,488300000.0
2009-10-13 14:01:00,133.045,133.065,133.045,133.065,218300000.0
2009-10-13 14:02:00,133.065,133.07,133.06,133.065,167600000.0
2009-10-13 14:03:00,133.065,133.085,133.055,133.055,359400000.0
2009-10-13 14:04:00,133.055,133.13,133.055,133.12,336399999.0
2009-10-13 14:05:00,133.115,133.155,133.115,133.145,334700000.0
2009-10-13 14:06:00,133.145,133.145,133.115,133.125,160700000.0
2009-10-13 14:07:00,133.125,133.125,133.085,133.09,159100000.0
2009-10-13 14:08:00,133.09,133.095,133.06,133.065,457100000.0
2009-10-13 14:09:00,133.065,133.07,133.06,133.07,162000000.0
2009-10-13 14:10:00,133.07,133.08,133.045,133.06,219500000.0
2009-10-13 14:11:00,133.06,133.08,133.035,133.035,540600000.0
2009-10-13 14:12:00,133.035,133.05,133.02,133.02,354900000.0
2009-10-13 14:13:00,133.02,133.045,133.01,133.02,344600000.0
2009-10-13 14:14:00,133.02,133.03,132.995,133.02,414500001.0
2009-10-13 14:15:00,133.03,133.075,133.0,133.06,381900000.0
2009-10-13 14:16:00,133.06,133.07,133.05,133.07,223500000.0
2009-10-13 14:17:00,133.07,133.11,133.04,133.09,649400000.0
2009-10-13 14:18:00,133.085,133.085,133.01,133.02,542300000.0
2009-10-13 14:19:00,133.02,133.045,133.01,133.03,501900000.0
2009-10-13 14:20:00,133.04,133.04,133.005,133.01,648499999.0
2009-10-13 14:21:00,133.01,133.015,132.99,132.99,318900000.0
2009-10-13 14:22:00,132.99,133.01,132.985,133.0,184100000.0
2009-10-13 14:23:00,133.005,133.015,132.985,133.005,264000000.0
2009-10-13 14:24:00,133.005,133.03,133.0,133.02,108700000.0
2009-10-13 14:25:00,133.02,133.035,132.995,132.995,210200000.0
2009-10-13 14:26:00,132.99,133.0,132.985,132.985,231000000.0
2009-10-13 14:27:00,132.985,132.99,132.975,132.975,227800000.0
2009-10-13 14:28:00,132.98,132.98,132.935,132.94,517099999.0
2009-10-13 14:29:00,132.94,132.985,132.935,132.96,323000000.0
2009-10-13 14:30:00,132.96,133.005,132.96,132.99,352400000.0
2009-10-13 14:31:00,132.975,133.0,132.975,132.99,218800000.0
2009-10-13 14:32:00,132.99,133.04,132.985,133.03,441100000.0
2009-10-13 14:33:00,133.03,133.035,133.005,133.02,357800000.0
2009-10-13 14:34:00,133.02,133.035,133.005,133.015,289400000.0
2009-10-13 14:35:00,133.015,133.025,132.995,133.005,138000000.0
2009-10-13 14:36:00,133.005,133.015,133.0,133.005,368999999.0
2009-10-13 14:37:00,132.995,132.995,132.975,132.98,282900000.0
2009-10-13 14:38:00,132.98,133.01,132.98,133.005,239099999.0
2009-10-13 14:39:00,133.005,133.035,133.0,133.025,229000000.0
2009-10-13 14:40:00,133.025,133.04,133.01,133.035,356599999.0
2009-10-13 14:41:00,133.035,133.055,133.025,133.045,274300001.0
2009-10-13 14:42:00,133.045,133.055,133.01,133.01,402000000.0
2009-10-13 14:43:00,133.01,133.045,133.01,133.045,291499999.0
2009-10-13 14:44:00,133.045,133.07,133.045,133.05,351100000.0
2009-10-13 14:45:00,133.05,133.065,133.04,133.06,464800000.0
2009-10-13 14:46:00,133.065,133.08,133.045,133.065,318900000.0
2009-10-13 14:47:00,133.065,133.075,133.055,133.06,451500000.0
2009-10-13 14:48:00,133.055,133.06,133.05,133.05,182200000.0
2009-10-13 14:49:00,133.05,133.06,133.02,133.04,326500001.0
2009-10-13 14:50:00,133.035,133.06,133.035,133.06,379300000.0
2009-10-13 14:51:00,133.06,133.06,133.03,133.03,230800000.0
2009-10-13 14:52:00,133.03,133.06,133.02,133.045,584899998.0
2009-10-13 14:53:00,133.035,133.04,133.02,133.025,553599999.0
2009-10-13 14:54:00,133.025,133.035,133.015,133.035,511000000.0
2009-10-13 14:55:00,133.03,133.06,132.995,133.01,341200000.0
2009-10-13 14:56:00,133.005,133.015,132.99,133.015,320000000.0
2009-10-13 14:57:00,133.015,133.07,133.015,133.055,524800000.0
2009-10-13 14:58:00,133.05,133.055,133.025,133.055,389400000.0
2009-10-13 14:59:00,133.05,133.05,133.025,133.025,395299999.0
2009-10-13 15:00:00,133.025,133.07,133.005,133.025,666400000.0
2009-10-13 15:01:00,133.025,133.025,133.005,133.005,347600000.0
2009-10-13 15:02:00,133.005,133.015,132.94,132.96,533299998.0
2009-10-13 15:03:00,132.96,133.09,132.955,133.045,714400000.0
2009-10-13 15:04:00,133.04,133.07,132.995,133.055,670399999.0
2009-10-13 15:05:00,133.055,133.07,133.005,133.07,574100000.0
2009-10-13 15:06:00,133.07,133.115,133.06,133.07,530099998.0
2009-10-13 15:07:00,133.07,133.18,133.07,133.18,578700000.0
2009-10-13 15:08:00,133.18,133.185,133.125,133.15,519349999.0
2009-10-13 15:09:00,133.15,133.17,133.12,133.12,524299999.0
2009-10-13 15:10:00,133.12,133.13,133.06,133.09,384099999.0
2009-10-13 15:11:00,133.09,133.125,133.02,133.025,491100000.0
2009-10-13 15:12:00,133.035,133.055,132.995,133.02,251300000.0
2009-10-13 15:13:00,133.02,133.065,133.02,133.04,723399998.0
2009-10-13 15:14:00,133.04,133.095,133.04,133.08,507200001.0
2009-10-13 15:15:00,133.08,133.115,133.055,133.11,458600001.0
2009-10-13 15:16:00,133.105,133.125,133.07,133.09,542200000.0
2009-10-13 15:17:00,133.07,133.095,133.04,133.06,373600000.0
2009-10-13 15:18:00,133.065,133.08,133.055,133.065,406400000.0
2009-10-13 15:19:00,133.065,133.08,133.035,133.045,410200000.0
2009-10-13 15:20:00,133.05,133.065,133.025,133.05,539100000.0
2009-10-13 15:21:00,133.045,133.055,133.02,133.045,343900000.0
2009-10-13 15:22:00,133.04,133.06,133.025,133.025,262200000.0
2009-10-13 15:23:00,133.02,133.05,133.02,133.025,535999999.0
2009-10-13 15:24:00,133.025,133.06,133.02,133.055,263499999.0
2009-10-13 15:25:00,133.06,133.07,133.05,133.06,357099999.0
2009-10-13 15:26:00,133.06,133.065,133.015,133.04,484599999.0
2009-10-13 15:27:00,133.04,133.06,133.02,133.02,462000000.0
2009-10-13 15:28:00,133.025,133.045,132.99,133.015,702100000.0
2009-10-13 15:29:00,133.01,133.03,133.0,133.02,333800000.0
2009-10-13 15:30:00,133.02,133.02,132.985,133.005,351500000.0
2009-10-13 15:31:00,133.0,133.02,132.975,132.985,647800001.0
2009-10-13 15:32:00,132.985,133.015,132.98,132.995,841999997.0
2009-10-13 15:33:00,132.995,133.02,132.985,133.01,689699998.0
2009-10-13 15:34:00,133.005,133.015,132.98,133.015,752800005.0
2009-10-13 15:35:00,133.015,133.03,133.005,133.015,460800000.0
2009-10-13 15:36:00,133.015,133.025,132.995,133.01,406000000.0
2009-10-13 15:37:00,133.015,133.025,132.995,132.995,339700000.0
2009-10-13 15:38:00,132.995,133.035,132.99,133.025,463800000.0
2009-10-13 15:39:00,133.035,133.035,133.005,133.015,321900000.0
2009-10-13 15:40:00,133.015,133.025,132.98,132.985,567600000.0
2009-10-13 15:41:00,132.985,133.0,132.975,132.98,1073600000.0
2009-10-13 15:42:00,132.98,133.015,132.97,132.97,462600001.0
2009-10-13 15:43:00,132.97,132.985,132.93,132.97,360000000.0
2009-10-13 15:44:00,132.97,132.97,132.93,132.93,368000000.0
2009-10-13 15:45:00,132.945,132.975,132.935,132.935,349900000.0
2009-10-13 15:46:00,132.935,132.975,132.93,132.95,538500000.0
2009-10-13 15:47:00,132.95,132.985,132.945,132.97,481600000.0
2009-10-13 15:48:00,132.97,132.985,132.945,132.985,561600002.0
2009-10-13 15:49:00,132.985,133.005,132.975,132.985,595100001.0
2009-10-13 15:50:00,132.98,133.015,132.975,132.995,423400003.0
2009-10-13 15:51:00,132.995,133.015,132.99,132.995,716900003.0
2009-10-13 15:52:00,132.995,133.005,132.995,133.005,476300001.0
2009-10-13 15:53:00,133.005,133.005,132.96,132.975,480800000.0
2009-10-13 15:54:00,132.97,132.98,132.925,132.955,568999999.0
2009-10-13 15:55:00,132.96,132.965,132.9,132.91,603100000.0
2009-10-13 15:56:00,132.9,132.915,132.88,132.91,530700000.0
2009-10-13 15:57:00,132.91,132.93,132.905,132.93,599700000.0
2009-10-13 15:58:00,132.93,132.945,132.92,132.92,285100000.0
2009-10-13 15:59:00,132.92,132.98,132.92,132.97,244300000.0
2009-10-13 16:00:00,132.975,132.975,132.92,132.93,508900000.0
2009-10-13 16:01:00,132.93,132.94,132.905,132.915,838499990.0
2009-10-13 16:02:00,132.915,132.93,132.825,132.91,511400002.0
2009-10-13 16:03:00,132.9,132.9,132.77,132.775,526000001.0
2009-10-13 16:04:00,132.775,132.825,132.775,132.825,644000000.0
2009-10-13 16:05:00,132.825,132.83,132.77,132.78,557799999.0
2009-10-13 16:06:00,132.785,132.815,132.785,132.81,327200000.0
2009-10-13 16:07:00,132.81,132.86,132.79,132.855,473600000.0
2009-10-13 16:08:00,132.855,132.865,132.81,132.81,370500001.0
2009-10-13 16:09:00,132.81,132.825,132.785,132.785,634200000.0
2009-10-13 16:10:00,132.785,132.835,132.77,132.82,829300000.0
2009-10-13 16:11:00,132.82,132.825,132.805,132.81,477200000.0
2009-10-13 16:12:00,132.825,132.83,132.815,132.83,267000000.0
2009-10-13 16:13:00,132.83,132.85,132.805,132.825,493400001.0
2009-10-13 16:14:00,132.825,132.83,132.805,132.82,168600000.0
2009-10-13 16:15:00,132.82,132.825,132.79,132.8,500300000.0
2009-10-13 16:16:00,132.8,132.81,132.765,132.765,272500000.0
2009-10-13 16:17:00,132.76,132.795,132.755,132.78,322700000.0
2009-10-13 16:18:00,132.775,132.78,132.755,132.78,593400000.0
2009-10-13 16:19:00,132.78,132.78,132.745,132.765,385200000.0
2009-10-13 16:20:00,132.765,132.77,132.75,132.755,497200000.0
2009-10-13 16:21:00,132.755,132.78,132.74,132.765,277700000.0
2009-10-13 16:22:00,132.765,132.775,132.745,132.755,359300001.0
2009-10-13 16:23:00,132.755,132.795,132.74,132.755,696199999.0
2009-10-13 16:24:00,132.755,132.775,132.74,132.76,635500002.0
2009-10-13 16:25:00,132.76,132.76,132.725,132.725,659600001.0
2009-10-13 16:26:00,132.715,132.74,132.71,132.725,519000000.0
2009-10-13 16:27:00,132.725,132.765,132.725,132.765,274800000.0
2009-10-13 16:28:00,132.765,132.79,132.745,132.75,280700000.0
2009-10-13 16:29:00,132.75,132.775,132.74,132.775,314400000.0
2009-10-13 16:30:00,132.775,132.805,132.77,132.785,393299999.0
2009-10-13 16:31:00,132.785,132.8,132.77,132.78,586799999.0
2009-10-13 16:32:00,132.785,132.8,132.765,132.79,687000000.0
2009-10-13 16:33:00,132.79,132.84,132.79,132.84,448300000.0
2009-10-13 16:34:00,132.84,132.84,132.805,132.815,447900000.0
2009-10-13 16:35:00,132.815,132.835,132.8,132.825,424000000.0
2009-10-13 16:36:00,132.825,132.85,132.82,132.83,420900000.0
2009-10-13 16:37:00,132.825,132.84,132.82,132.825,218800000.0
2009-10-13 16:38:00,132.825,132.83,132.795,132.815,316799999.0
2009-10-13 16:39:00,132.81,132.81,132.78,132.79,391399999.0
2009-10-13 16:40:00,132.79,132.8,132.775,132.78,588700000.0
2009-10-13 16:41:00,132.78,132.785,132.76,132.775,435099999.0
2009-10-13 16:42:00,132.775,132.785,132.765,132.775,504100000.0
2009-10-13 16:43:00,132.775,132.795,132.755,132.785,576400001.0
2009-10-13 16:44:00,132.78,132.795,132.775,132.79,425399999.0
2009-10-13 16:45:00,132.79,132.81,132.785,132.79,445399999.0
2009-10-13 16:46:00,132.795,132.81,132.785,132.795,541800000.0
2009-10-13 16:47:00,132.795,132.81,132.795,132.805,409100000.0
2009-10-13 16:48:00,132.805,132.81,132.79,132.795,529900000.0
2009-10-13 16:49:00,132.785,132.805,132.785,132.805,258000000.0
2009-10-13 16:50:00,132.805,132.805,132.775,132.79,582700000.0
2009-10-13 16:51:00,132.79,132.79,132.745,132.775,552999999.0
2009-10-13 16:52:00,132.775,132.8,132.775,132.8,415600000.0
2009-10-13 16:53:00,132.8,132.81,132.795,132.805,232200000.0
2009-10-13 16:54:00,132.805,132.805,132.795,132.795,170400000.0
2009-10-13 16:55:00,132.795,132.8,132.785,132.8,202400000.0
2009-10-13 16:56:00,132.8,132.81,132.78,132.805,495700000.0
2009-10-13 16:57:00,132.805,132.805,132.79,132.8,393400000.0
2009-10-13 16:58:00,132.805,132.845,132.805,132.84,323000000.0
2009-10-13 16:59:00,132.84,132.875,132.84,132.855,293500000.0
2009-10-13 17:00:00,132.855,132.865,132.845,132.85,398200000.0
2009-10-13 17:01:00,132.85,132.855,132.825,132.835,500400000.0
2009-10-13 17:02:00,132.835,132.84,132.775,132.815,662800000.0
2009-10-13 17:03:00,132.815,132.825,132.785,132.79,347400000.0
2009-10-13 17:04:00,132.79,132.81,132.775,132.8,455600000.0
2009-10-13 17:05:00,132.795,132.8,132.785,132.8,138500000.0
2009-10-13 17:06:00,132.8,132.805,132.775,132.775,420900000.0
2009-10-13 17:07:00,132.77,132.785,132.765,132.775,465000000.0
2009-10-13 17:08:00,132.775,132.78,132.73,132.74,440700000.0
2009-10-13 17:09:00,132.74,132.745,132.705,132.72,580300001.0
2009-10-13 17:10:00,132.71,132.73,132.705,132.72,392300000.0
2009-10-13 17:11:00,132.72,132.775,132.705,132.775,707600000.0
2009-10-13 17:12:00,132.77,132.78,132.755,132.755,455699999.0
2009-10-13 17:13:00,132.755,132.775,132.735,132.735,504500000.0
2009-10-13 17:14:00,132.735,132.75,132.73,132.73,340300000.0
2009-10-13 17:15:00,132.73,132.78,132.73,132.78,359500000.0
2009-10-13 17:16:00,132.78,132.8,132.765,132.78,318899999.0
2009-10-13 17:17:00,132.775,132.81,132.765,132.805,557100000.0
2009-10-13 17:18:00,132.805,132.83,132.79,132.805,395900000.0
2009-10-13 17:19:00,132.805,132.805,132.775,132.775,356500000.0
2009-10-13 17:20:00,132.78,132.81,132.78,132.8,351700000.0
2009-10-13 17:21:00,132.8,132.835,132.79,132.825,545499998.0
2009-10-13 17:22:00,132.825,132.825,132.785,132.8,442100000.0
2009-10-13 17:23:00,132.795,132.81,132.79,132.805,361000000.0
2009-10-13 17:24:00,132.815,132.84,132.775,132.84,443800000.0
2009-10-13 17:25:00,132.845,132.88,132.815,132.83,359800000.0
2009-10-13 17:26:00,132.83,132.83,132.78,132.815,349999997.0
2009-10-13 17:27:00,132.815,132.825,132.79,132.82,430900000.0
2009-10-13 17:28:00,132.82,132.825,132.795,132.805,369900000.0
2009-10-13 17:29:00,132.805,132.81,132.795,132.8,431200000.0
2009-10-13 17:30:00,132.8,132.815,132.77,132.8,544900000.0
2009-10-13 17:31:00,132.8,132.835,132.785,132.8,453100000.0
2009-10-13 17:32:00,132.8,132.86,132.785,132.845,536100000.0
2009-10-13 17:33:00,132.845,132.87,132.84,132.845,435200000.0
2009-10-13 17:34:00,132.845,132.895,132.845,132.875,672299998.0
2009-10-13 17:35:00,132.875,132.905,132.87,132.885,602100000.0
2009-10-13 17:36:00,132.885,132.91,132.88,132.88,398900002.0
2009-10-13 17:37:00,132.88,132.91,132.88,132.885,575400000.0
2009-10-13 17:38:00,132.885,132.93,132.875,132.925,520599999.0
2009-10-13 17:39:00,132.925,132.935,132.91,132.93,433300000.0
2009-10-13 17:40:00,132.93,132.985,132.93,132.985,567700001.0
2009-10-13 17:41:00,132.985,133.03,132.985,133.015,548599999.0
2009-10-13 17:42:00,133.015,133.035,133.005,133.02,568600000.0
2009-10-13 17:43:00,133.02,133.06,133.015,133.055,354600000.0
2009-10-13 17:44:00,133.05,133.06,133.05,133.06,143600000.0
2009-10-13 17:45:00,133.055,133.075,133.05,133.06,273000000.0
2009-10-13 17:46:00,133.06,133.075,133.045,133.075,493499999.0
2009-10-13 17:47:00,133.075,133.075,133.025,133.025,415500000.0
2009-10-13 17:48:00,133.03,133.04,133.02,133.03,306200000.0
2009-10-13 17:49:00,133.03,133.045,133.025,133.035,366200000.0
2009-10-13 17:50:00,133.035,133.08,133.035,133.065,547200000.0
2009-10-13 17:51:00,133.065,133.09,133.055,133.065,224900000.0
2009-10-13 17:52:00,133.07,133.085,133.055,133.075,406000000.0
2009-10-13 17:53:00,133.08,133.08,133.075,133.075,134700000.0
2009-10-13 17:54:00,133.075,133.09,133.075,133.08,337800000.0
2009-10-13 17:55:00,133.08,133.13,133.08,133.12,311100000.0
2009-10-13 17:56:00,133.12,133.135,133.12,133.125,268200000.0
2009-10-13 17:57:00,133.125,133.135,133.105,133.12,338100000.0
2009-10-13 17:58:00,133.13,133.135,133.09,133.09,286200000.0
2009-10-13 17:59:00,133.09,133.11,133.085,133.1,319800000.0
2009-10-13 18:00:00,133.1,133.11,133.08,133.11,291800000.0
2009-10-13 18:01:00,133.11,133.12,133.085,133.085,244800000.0
2009-10-13 18:02:00,133.085,133.1,133.075,133.075,312400000.0
2009-10-13 18:03:00,133.075,133.075,133.055,133.055,193500000.0
2009-10-13 18:04:00,133.065,133.075,133.035,133.045,193000000.0
2009-10-13 18:05:00,133.045,133.06,133.02,133.025,155000000.0
2009-10-13 18:06:00,133.02,133.03,133.02,133.025,159300000.0
2009-10-13 18:07:00,133.025,133.03,133.015,133.02,179100000.0
2009-10-13 18:08:00,133.02,133.025,133.015,133.02,154400000.0
2009-10-13 18:09:00,133.015,133.02,133.005,133.005,112000000.0
2009-10-13 18:10:00,133.005,133.025,132.995,133.02,190399999.0
2009-10-13 18:11:00,133.02,133.025,133.01,133.015,174400000.0
2009-10-13 18:12:00,133.015,133.065,133.015,133.045,292400000.0
2009-10-13 18:13:00,133.04,133.055,133.025,133.045,376200000.0
2009-10-13 18:14:00,133.05,133.05,133.04,133.045,178000000.0
2009-10-13 18:15:00,133.045,133.06,133.045,133.045,294200000.0
2009-10-13 18:16:00,133.045,133.055,133.035,133.04,319100000.0
2009-10-13 18:17:00,133.04,133.04,133.005,133.02,309400000.0
2009-10-13 18:18:00,133.02,133.045,133.01,133.015,192900000.0
2009-10-13 18:19:00,133.005,133.03,132.985,132.99,282100000.0
2009-10-13 18:20:00,132.99,133.015,132.985,133.015,297700000.0
2009-10-13 18:21:00,133.01,133.035,132.985,133.03,363700000.0
2009-10-13 18:22:00,133.03,133.035,133.015,133.025,226900000.0
2009-10-13 18:23:00,133.025,133.035,133.01,133.035,250900000.0
2009-10-13 18:24:00,133.04,133.05,133.015,133.015,204100000.0
2009-10-13 18:25:00,133.015,133.025,133.015,133.025,107300000.0
2009-10-13 18:26:00,133.025,133.045,133.025,133.035,104300000.0
2009-10-13 18:27:00,133.03,133.035,133.025,133.025,322400000.0
2009-10-13 18:28:00,133.025,133.045,133.025,133.045,182000000.0
2009-10-13 18:29:00,133.045,133.045,133.02,133.045,232500000.0
2009-10-13 18:30:00,133.04,133.045,133.015,133.015,155800000.0
2009-10-13 18:31:00,133.015,133.02,133.015,133.02,159300000.0
2009-10-13 18:32:00,133.02,133.025,133.015,133.025,76700000.0
2009-10-13 18:33:00,133.025,133.05,133.025,133.045,186600000.0
2009-10-13 18:34:00,133.04,133.05,133.04,133.045,181100000.0
2009-10-13 18:35:00,133.045,133.055,133.045,133.055,60600000.0
2009-10-13 18:36:00,133.055,133.06,133.045,133.055,64700000.0
2009-10-13 18:37:00,133.055,133.07,133.05,133.07,109700000.0
2009-10-13 18:38:00,133.07,133.085,133.065,133.08,177600000.0
2009-10-13 18:39:00,133.08,133.08,133.065,133.08,220500000.0
2009-10-13 18:40:00,133.085,133.1,133.085,133.1,118600000.0
2009-10-13 18:41:00,133.1,133.105,133.09,133.095,101200000.0
2009-10-13 18:42:00,133.095,133.095,133.085,133.085,44700000.0
2009-10-13 18:43:00,133.085,133.09,133.075,133.085,128700000.0
2009-10-13 18:44:00,133.09,133.105,133.08,133.09,114100000.0
2009-10-13 18:45:00,133.09,133.09,133.075,133.085,82900000.0
2009-10-13 18:46:00,133.085,133.09,133.08,133.08,79600000.0
2009-10-13 18:47:00,133.07,133.09,133.065,133.085,88500000.0
2009-10-13 18:48:00,133.085,133.09,133.07,133.07,117700000.0
2009-10-13 18:49:00,133.07,133.08,133.055,133.07,138400000.0
2009-10-13 18:50:00,133.07,133.08,133.07,133.08,112500000.0
2009-10-13 18:51:00,133.08,133.11,133.08,133.09,189299999.0
2009-10-13 18:52:00,133.09,133.1,133.085,133.085,164600000.0
2009-10-13 18:53:00,133.085,133.085,133.075,133.08,118800000.0
2009-10-13 18:54:00,133.08,133.1,133.075,133.075,210800000.0
2009-10-13 18:55:00,133.075,133.1,133.065,133.08,270900000.0
2009-10-13 18:56:00,133.08,133.08,133.065,133.07,158500000.0
2009-10-13 18:57:00,133.07,133.075,133.055,133.07,242600000.0
2009-10-13 18:58:00,133.07,133.09,133.07,133.08,119900000.0
2009-10-13 18:59:00,133.07,133.085,133.065,133.075,387100000.0
2009-10-13 19:00:00,133.08,133.095,133.07,133.075,368000000.0
2009-10-13 19:01:00,133.075,133.08,133.04,133.065,288100000.0
2009-10-13 19:02:00,133.065,133.1,133.065,133.09,127300000.0
2009-10-13 19:03:00,133.09,133.095,133.09,133.095,80500000.0
2009-10-13 19:04:00,133.1,133.11,133.095,133.105,87600000.0
2009-10-13 19:05:00,133.105,133.11,133.105,133.105,35000000.0
2009-10-13 19:06:00,133.105,133.105,133.085,133.085,177200000.0
2009-10-13 19:07:00,133.09,133.095,133.075,133.075,182300000.0
2009-10-13 19:08:00,133.085,133.105,133.085,133.1,102300000.0
2009-10-13 19:09:00,133.1,133.1,133.085,133.095,98900000.0
2009-10-13 19:10:00,133.09,133.1,133.085,133.1,44700000.0
2009-10-13 19:11:00,133.1,133.11,133.095,133.1,143600000.0
2009-10-13 19:12:00,133.1,133.135,133.09,133.09,250600000.0
2009-10-13 19:13:00,133.09,133.1,133.09,133.09,75700000.0
2009-10-13 19:14:00,133.09,133.095,133.085,133.085,79500000.0
2009-10-13 19:15:00,133.09,133.09,133.07,133.08,88900000.0
2009-10-13 19:16:00,133.08,133.085,133.075,133.08,98700000.0
2009-10-13 19:17:00,133.085,133.09,133.085,133.085,88000000.0
2009-10-13 19:18:00,133.08,133.095,133.075,133.085,100000000.0
2009-10-13 19:19:00,133.08,133.115,133.075,133.115,368700000.0
2009-10-13 19:20:00,133.11,133.11,133.09,133.1,291300000.0
2009-10-13 19:21:00,133.105,133.11,133.09,133.1,176600000.0
2009-10-13 19:22:00,133.105,133.105,133.09,133.09,221100000.0
2009-10-13 19:23:00,133.09,133.095,133.085,133.085,156000000.0
2009-10-13 19:24:00,133.09,133.1,133.075,133.075,162400000.0
2009-10-13 19:25:00,133.075,133.075,133.045,133.045,268600000.0
2009-10-13 19:26:00,133.045,133.045,133.025,133.035,198600001.0
2009-10-13 19:27:00,133.03,133.06,133.025,133.06,190300000.0
2009-10-13 19:28:00,133.06,133.115,133.06,133.095,364100001.0
2009-10-13 19:29:00,133.09,133.12,133.075,133.085,472200000.0
2009-10-13 19:30:00,133.085,133.13,133.065,133.125,457700000.0
2009-10-13 19:31:00,133.12,133.125,133.1,133.105,318400000.0
2009-10-13 19:32:00,133.105,133.105,133.08,133.09,382199999.0
2009-10-13 19:33:00,133.09,133.09,133.03,133.03,344500000.0
2009-10-13 19:34:00,133.03,133.035,133.015,133.015,307600000.0
2009-10-13 19:35:00,133.015,133.045,133.015,133.045,136600001.0
2009-10-13 19:36:00,133.045,133.055,133.045,133.055,306000000.0
2009-10-13 19:37:00,133.055,133.065,133.035,133.04,322800000.0
2009-10-13 19:38:00,133.04,133.075,133.035,133.07,320300000.0
2009-10-13 19:39:00,133.065,133.07,133.055,133.065,292400000.0
2009-10-13 19:40:00,133.065,133.075,133.05,133.055,181900000.0
2009-10-13 19:41:00,133.055,133.075,133.05,133.075,179100000.0
2009-10-13 19:42:00,133.075,133.08,133.06,133.065,335300000.0
2009-10-13 19:43:00,133.065,133.09,133.055,133.065,189400000.0
2009-10-13 19:44:00,133.065,133.09,133.065,133.08,208000000.0
2009-10-13 19:45:00,133.08,133.105,133.015,133.015,277900000.0
2009-10-13 19:46:00,133.01,133.045,132.98,133.045,260400000.0
2009-10-13 19:47:00,133.05,133.05,132.97,132.98,442200000.0
2009-10-13 19:48:00,132.98,132.99,132.905,132.93,244800000.0
2009-10-13 19:49:00,132.92,132.935,132.915,132.92,267500000.0
2009-10-13 19:50:00,132.92,132.93,132.875,132.91,281300000.0
2009-10-13 19:51:00,132.905,132.93,132.895,132.895,233100000.0
2009-10-13 19:52:00,132.895,132.925,132.89,132.91,121200000.0
2009-10-13 19:53:00,132.91,132.915,132.905,132.915,52300000.0
2009-10-13 19:54:00,132.915,132.935,132.91,132.915,216300000.0
2009-10-13 19:55:00,132.915,132.92,132.88,132.895,475799998.0
2009-10-13 19:56:00,132.905,132.91,132.855,132.89,500099999.0
2009-10-13 19:57:00,132.89,132.905,132.88,132.905,277700000.0
2009-10-13 19:58:00,132.905,132.98,132.905,132.96,414500000.0
2009-10-13 19:59:00,132.965,133.08,132.965,133.08,429100000.0
2009-10-13 20:00:00,133.085,133.105,133.075,133.095,490100000.0
2009-10-13 20:01:00,133.095,133.5,133.09,133.41,644299997.0
2009-10-13 20:02:00,133.37,133.47,133.18,133.185,532200000.0
2009-10-13 20:03:00,133.19,133.195,133.105,133.165,515300000.0
2009-10-13 20:04:00,133.16,133.17,133.065,133.07,302500000.0
2009-10-13 20:05:00,133.07,133.22,133.06,133.22,299200000.0
2009-10-13 20:06:00,133.21,133.31,133.165,133.175,380600000.0
2009-10-13 20:07:00,133.165,133.285,133.145,133.215,306000000.0
2009-10-13 20:08:00,133.215,133.26,133.2,133.205,268600000.0
2009-10-13 20:09:00,133.215,133.28,133.2,133.275,337500000.0
2009-10-13 20:10:00,133.275,133.275,133.205,133.235,384500000.0
2009-10-13 20:11:00,133.245,133.255,133.195,133.24,371100000.0
2009-10-13 20:12:00,133.245,133.27,133.21,133.23,447100000.0
2009-10-13 20:13:00,133.235,133.305,133.23,133.23,379400000.0
2009-10-13 20:14:00,133.23,133.275,133.17,133.195,391100000.0
2009-10-13 20:15:00,133.195,133.245,133.145,133.175,388100000.0
2009-10-13 20:16:00,133.175,133.22,133.16,133.22,409700000.0
2009-10-13 20:17:00,133.22,133.23,133.155,133.175,369000000.0
2009-10-13 20:18:00,133.17,133.175,133.145,133.16,244000000.0
2009-10-13 20:19:00,133.17,133.19,133.145,133.155,139800000.0
2009-10-13 20:20:00,133.155,133.18,133.15,133.16,269100000.0
2009-10-13 20:21:00,133.16,133.22,133.15,133.215,313500000.0
2009-10-13 20:22:00,133.215,133.25,133.15,133.17,340600000.0
2009-10-13 20:23:00,133.17,133.21,133.16,133.21,280200000.0
2009-10-13 20:24:00,133.205,133.215,133.19,133.21,158200000.0
2009-10-13 20:25:00,133.21,133.21,133.135,133.135,184000000.0
2009-10-13 20:26:00,133.135,133.18,133.135,133.165,201200000.0
2009-10-13 20:27:00,133.165,133.185,133.155,133.17,214300000.0
2009-10-13 20:28:00,133.17,133.17,133.15,133.17,109900000.0
2009-10-13 20:29:00,133.17,133.21,133.155,133.195,250000000.0
2009-10-13 20:30:00,133.2,133.225,133.185,133.215,191700000.0
2009-10-13 20:31:00,133.22,133.23,133.205,133.205,229700000.0
2009-10-13 20:32:00,133.205,133.22,133.185,133.185,280700000.0
2009-10-13 20:33:00,133.19,133.21,133.145,133.19,253700000.0
2009-10-13 20:34:00,133.185,133.2,133.18,133.18,109900000.0
2009-10-13 20:35:00,133.18,133.185,133.18,133.185,47100000.0
2009-10-13 20:36:00,133.185,133.225,133.175,133.22,241400000.0
2009-10-13 20:37:00,133.215,133.225,133.215,133.215,275600000.0
2009-10-13 20:38:00,133.215,133.215,133.155,133.155,282300000.0
2009-10-13 20:39:00,133.155,133.18,133.145,133.155,301900000.0
2009-10-13 20:40:00,133.155,133.225,133.155,133.22,369700000.0
2009-10-13 20:41:00,133.22,133.22,133.195,133.22,221600000.0
2009-10-13 20:42:00,133.215,133.235,133.215,133.23,158900000.0
2009-10-13 20:43:00,133.23,133.245,133.215,133.215,216400000.0
2009-10-13 20:44:00,133.215,133.22,133.195,133.205,155700000.0
2009-10-13 20:45:00,133.205,133.225,133.2,133.225,198300000.0
2009-10-13 20:46:00,133.22,133.22,133.205,133.205,146400000.0
2009-10-13 20:47:00,133.205,133.235,133.205,133.235,162300000.0
2009-10-13 20:48:00,133.235,133.25,133.23,133.235,152200000.0
2009-10-13 20:49:00,133.235,133.25,133.22,133.23,261200000.0
2009-10-13 20:50:00,133.225,133.235,133.195,133.225,456500000.0
2009-10-13 20:51:00,133.23,133.245,133.205,133.205,259500000.0
2009-10-13 20:52:00,133.205,133.225,133.165,133.21,249900000.0
2009-10-13 20:53:00,133.21,133.22,133.195,133.195,277500000.0
2009-10-13 20:54:00,133.18,133.21,133.17,133.195,274400000.0
2009-10-13 20:55:00,133.2,133.23,133.19,133.225,386900000.0
2009-10-13 20:56:00,133.225,133.225,133.14,133.14,343500000.0
2009-10-13 20:57:00,133.145,133.165,133.115,133.165,451200000.0
2009-10-13 20:58:00,133.155,133.18,133.14,133.145,269000000.0
2009-10-13 20:59:00,133.145,133.145,133.105,133.11,289400000.0
2009-10-13 21:00:00,133.105,133.145,133.1,133.115,154800000.0
2009-10-13 21:01:00,133.13,133.135,133.115,133.125,217100000.0
2009-10-13 21:02:00,133.125,133.125,133.09,133.11,374999995.0
2009-10-13 21:03:00,133.115,133.12,133.09,133.105,196000000.0
2009-10-13 21:04:00,133.105,133.11,133.095,133.11,264700000.0
2009-10-13 21:05:00,133.11,133.125,133.1,133.115,129600000.0
2009-10-13 21:06:00,133.115,133.125,133.1,133.11,67200000.0
2009-10-13 21:07:00,133.11,133.11,133.055,133.07,288400000.0
2009-10-13 21:08:00,133.07,133.08,133.065,133.07,100200000.0
2009-10-13 21:09:00,133.07,133.08,133.045,133.055,222500000.0
2009-10-13 21:10:00,133.055,133.065,133.045,133.05,176200000.0
2009-10-13 21:11:00,133.045,133.055,133.03,133.045,167800000.0
2009-10-13 21:12:00,133.045,133.07,133.045,133.07,209900000.0
2009-10-13 21:13:00,133.085,133.085,133.065,133.075,162200000.0
2009-10-13 21:14:00,133.075,133.095,133.075,133.075,100900000.0
2009-10-13 21:15:00,133.075,133.08,133.055,133.065,185800000.0
2009-10-13 21:16:00,133.07,133.08,133.065,133.075,137200000.0
2009-10-13 21:17:00,133.075,133.11,133.065,133.1,345900000.0
2009-10-13 21:18:00,133.1,133.105,133.095,133.1,123000000.0
2009-10-13 21:19:00,133.1,133.11,133.085,133.11,173500000.0
2009-10-13 21:20:00,133.11,133.125,133.105,133.115,187400000.0
2009-10-13 21:21:00,133.115,133.155,133.105,133.145,217600000.0
2009-10-13 21:22:00,133.145,133.15,133.125,133.145,160900000.0
2009-10-13 21:23:00,133.155,133.165,133.13,133.14,172200000.0
2009-10-13 21:24:00,133.13,133.16,133.12,133.145,193200000.0
2009-10-13 21:25:00,133.14,133.155,133.12,133.12,140300000.0
2009-10-13 21:26:00,133.12,133.14,133.115,133.135,262500000.0
2009-10-13 21:27:00,133.135,133.14,133.13,133.135,90400000.0
2009-10-13 21:28:00,133.135,133.135,133.135,133.135,13600000.0
2009-10-13 21:29:00,133.135,133.155,133.135,133.145,129500000.0
2009-10-13 21:30:00,133.145,133.175,133.145,133.175,131000000.0
2009-10-13 21:31:00,133.175,133.175,133.14,133.16,114200000.0
2009-10-13 21:32:00,133.155,133.16,133.14,133.145,65400000.0
2009-10-13 21:33:00,133.14,133.145,133.135,133.14,78700000.0
2009-10-13 21:34:00,133.14,133.14,133.135,133.14,20800000.0
2009-10-13 21:35:00,133.135,133.14,133.135,133.135,45000000.0
2009-10-13 21:36:00,133.135,133.155,133.135,133.14,177600000.0
2009-10-13 21:37:00,133.14,133.14,133.11,133.13,141700000.0
2009-10-13 21:38:00,133.13,133.17,133.13,133.145,281700000.0
2009-10-13 21:39:00,133.145,133.17,133.13,133.145,161800000.0
2009-10-13 21:40:00,133.145,133.145,133.115,133.12,100100000.0
2009-10-13 21:41:00,133.12,133.135,133.115,133.13,96900000.0
2009-10-13 21:42:00,133.13,133.13,133.115,133.125,141700001.0
2009-10-13 21:43:00,133.125,133.13,133.08,133.085,236200000.0
2009-10-13 21:44:00,133.095,133.095,133.085,133.095,118600000.0
2009-10-13 21:45:00,133.1,133.14,133.1,133.12,291900000.0
2009-10-13 21:46:00,133.12,133.125,133.105,133.105,110700000.0
2009-10-13 21:47:00,133.105,133.105,133.09,133.09,72200000.0
2009-10-13 21:48:00,133.09,133.09,133.075,133.08,140800000.0
2009-10-13 21:49:00,133.075,133.095,133.075,133.085,191600000.0
2009-10-13 21:50:00,133.085,133.085,133.085,133.085,54400000.0
2009-10-13 21:51:00,133.085,133.09,133.085,133.085,113000000.0
2009-10-13 21:52:00,133.09,133.1,133.09,133.1,70800000.0
2009-10-13 21:53:00,133.1,133.145,133.1,133.14,199100000.0
2009-10-13 21:54:00,133.14,133.15,133.115,133.115,173300000.0
2009-10-13 21:55:00,133.115,133.115,133.1,133.105,153100000.0
2009-10-13 21:56:00,133.105,133.115,133.1,133.1,208000000.0
2009-10-13 21:57:00,133.1,133.115,133.08,133.085,179100000.0
2009-10-13 21:58:00,133.085,133.095,133.075,133.095,108400000.0
2009-10-13 21:59:00,133.1,133.1,133.085,133.085,74500000.0
2009-10-13 22:00:00,133.085,133.1,133.08,133.08,162700000.0
2009-10-13 22:01:00,133.075,133.075,133.055,133.06,127500000.0
2009-10-13 22:02:00,133.06,133.08,133.045,133.05,157000000.0
2009-10-13 22:03:00,133.05,133.06,133.03,133.035,202500000.0
2009-10-13 22:04:00,133.035,133.055,133.015,133.04,157300000.0
2009-10-13 22:05:00,133.04,133.06,133.04,133.045,74800000.0
2009-10-13 22:06:00,133.045,133.045,133.045,133.045,21200000.0
2009-10-13 22:07:00,133.05,133.055,133.035,133.045,94100000.0
2009-10-13 22:08:00,133.045,133.055,133.04,133.05,54300000.0
2009-10-13 22:09:00,133.045,133.055,133.04,133.04,50200000.0
2009-10-13 22:10:00,133.055,133.055,133.045,133.05,8800000.0
2009-10-13 22:11:00,133.04,133.055,133.04,133.05,36500000.0
2009-10-13 22:12:00,133.05,133.05,133.03,133.03,35200000.0
2009-10-13 22:13:00,133.03,133.035,133.02,133.03,149800000.0
2009-10-13 22:14:00,133.03,133.045,133.03,133.045,56000000.0
2009-10-13 22:15:00,133.05,133.125,133.05,133.12,282000000.0
2009-10-13 22:16:00,133.115,133.115,133.055,133.06,154600000.0
2009-10-13 22:17:00,133.055,133.12,133.055,133.1,377100000.0
2009-10-13 22:18:00,133.1,133.105,133.065,133.07,177200000.0
2009-10-13 22:19:00,133.07,133.075,133.06,133.07,212700000.0
2009-10-13 22:20:00,133.065,133.07,133.06,133.06,199800000.0
2009-10-13 22:21:00,133.045,133.075,133.045,133.07,103400000.0
2009-10-13 22:22:00,133.07,133.08,133.06,133.06,124500000.0
2009-10-13 22:23:00,133.06,133.06,133.05,133.06,61900000.0
2009-10-13 22:24:00,133.065,133.065,133.055,133.055,35500000.0
2009-10-13 22:25:00,133.055,133.06,133.045,133.045,196900000.0
2009-10-13 22:26:00,133.055,133.07,133.05,133.055,107400000.0
2009-10-13 22:27:00,133.055,133.065,133.055,133.055,171200000.0
2009-10-13 22:28:00,133.055,133.055,133.05,133.05,52400000.0
2009-10-13 22:29:00,133.05,133.065,133.04,133.06,54900000.0
2009-10-13 22:30:00,133.06,133.105,133.06,133.085,138700000.0
2009-10-13 22:31:00,133.09,133.11,133.085,133.1,294100000.0
2009-10-13 22:32:00,133.1,133.125,133.1,133.115,185900000.0
2009-10-13 22:33:00,133.12,133.16,133.115,133.13,146300000.0
2009-10-13 22:34:00,133.13,133.175,133.13,133.16,193900000.0
2009-10-13 22:35:00,133.16,133.18,133.155,133.165,226900000.0
2009-10-13 22:36:00,133.18,133.18,133.145,133.17,147600000.0
2009-10-13 22:37:00,133.17,133.175,133.16,133.16,45100000.0
2009-10-13 22:38:00,133.16,133.2,133.155,133.2,115800000.0
2009-10-13 22:39:00,133.195,133.21,133.195,133.21,93600000.0
2009-10-13 22:40:00,133.21,133.25,133.205,133.22,195900000.0
2009-10-13 22:41:00,133.22,133.22,133.18,133.205,136200000.0
2009-10-13 22:42:00,133.2,133.215,133.19,133.21,48200000.0
2009-10-13 22:43:00,133.21,133.26,133.21,133.25,36100000.0
2009-10-13 22:44:00,133.25,133.255,133.23,133.255,122700000.0
2009-10-13 22:45:00,133.255,133.255,133.195,133.2,183100000.0
2009-10-13 22:46:00,133.2,133.21,133.19,133.2,89100000.0
2009-10-13 22:47:00,133.2,133.22,133.19,133.19,125900000.0
2009-10-13 22:48:00,133.2,133.215,133.195,133.205,141000000.0
2009-10-13 22:49:00,133.215,133.22,133.2,133.205,133800000.0
2009-10-13 22:50:00,133.21,133.22,133.205,133.205,76700000.0
2009-10-13 22:51:00,133.205,133.205,133.155,133.19,133300000.0
2009-10-13 22:52:00,133.19,133.2,133.185,133.2,52500000.0
2009-10-13 22:53:00,133.2,133.2,133.16,133.16,113900000.0
2009-10-13 22:54:00,133.17,133.18,133.155,133.175,163200000.0
2009-10-13 22:55:00,133.175,133.2,133.175,133.2,51800000.0
2009-10-13 22:56:00,133.2,133.2,133.155,133.19,99800000.0
2009-10-13 22:57:00,133.195,133.21,133.185,133.21,89200000.0
2009-10-13 22:58:00,133.21,133.245,133.195,133.245,143100000.0
2009-10-13 22:59:00,133.245,133.285,133.215,133.215,145800000.0
2009-10-13 23:00:00,133.22,133.24,133.21,133.21,43500000.0
2009-10-13 23:01:00,133.215,133.22,133.205,133.22,20000000.0
2009-10-13 23:02:00,133.215,133.22,133.21,133.215,40200000.0
2009-10-13 23:03:00,133.215,133.23,133.205,133.215,59600000.0
2009-10-13 23:04:00,133.225,133.24,133.19,133.2,45600000.0
2009-10-13 23:05:00,133.21,133.23,133.21,133.22,24800000.0
2009-10-13 23:06:00,133.23,133.23,133.19,133.215,39400000.0
2009-10-13 23:07:00,133.205,133.27,133.205,133.27,40400000.0
2009-10-13 23:08:00,133.27,133.285,133.26,133.265,55300000.0
2009-10-13 23:09:00,133.265,133.29,133.25,133.275,53900000.0
2009-10-13 23:10:00,133.27,133.285,133.26,133.265,66300000.0
2009-10-13 23:11:00,133.265,133.265,133.195,133.225,39400000.0
2009-10-13 23:12:00,133.23,133.23,133.19,133.19,21100000.0
2009-10-13 23:13:00,133.19,133.19,133.185,133.185,36900000.0
2009-10-13 23:14:00,133.185,133.185,133.18,133.185,24500000.0
2009-10-13 23:15:00,133.185,133.19,133.15,133.175,55300000.0
2009-10-13 23:16:00,133.17,133.17,133.16,133.17,58600000.0
2009-10-13 23:17:00,133.17,133.17,133.165,133.165,51100000.0
2009-10-13 23:18:00,133.16,133.17,133.16,133.16,82600000.0
2009-10-13 23:19:00,133.165,133.21,133.16,133.18,145200000.0
2009-10-13 23:20:00,133.18,133.2,133.175,133.195,92700000.0
2009-10-13 23:21:00,133.19,133.205,133.185,133.19,70200000.0
2009-10-13 23:22:00,133.185,133.185,133.17,133.18,17700000.0
2009-10-13 23:23:00,133.17,133.2,133.17,133.19,41200000.0
2009-10-13 23:24:00,133.19,133.19,133.185,133.185,26000000.0
2009-10-13 23:25:00,133.185,133.205,133.185,133.195,47100000.0
2009-10-13 23:26:00,133.19,133.21,133.185,133.185,66200000.0
2009-10-13 23:27:00,133.2,133.255,133.2,133.24,159400000.0
2009-10-13 23:28:00,133.245,133.295,133.245,133.295,59100000.0
2009-10-13 23:29:00,133.3,133.31,133.28,133.285,132800000.0
2009-10-13 23:30:00,133.28,133.31,133.28,133.295,77300000.0
2009-10-13 23:31:00,133.29,133.295,133.265,133.295,35300000.0
2009-10-13 23:32:00,133.295,133.3,133.285,133.29,25800000.0
2009-10-13 23:33:00,133.285,133.295,133.275,133.285,25900000.0
2009-10-13 23:34:00,133.285,133.285,133.235,133.235,72000000.0
2009-10-13 23:35:00,133.23,133.24,133.23,133.24,21800000.0
2009-10-13 23:36:00,133.24,133.255,133.225,133.255,82100000.0
2009-10-13 23:37:00,133.26,133.27,133.25,133.26,53800000.0
2009-10-13 23:38:00,133.26,133.265,133.245,133.26,26400000.0
2009-10-13 23:39:00,133.26,133.26,133.25,133.255,52300000.0
2009-10-13 23:40:00,133.255,133.255,133.25,133.25,8000000.0
2009-10-13 23:41:00,133.245,133.245,133.235,133.24,23500000.0
2009-10-13 23:42:00,133.24,133.275,133.24,133.275,71500000.0
2009-10-13 23:43:00,133.27,133.28,133.26,133.26,53800000.0
2009-10-13 23:44:00,133.26,133.26,133.25,133.25,11000000.0
2009-10-13 23:45:00,133.27,133.295,133.245,133.245,116300000.0
2009-10-13 23:46:00,133.245,133.26,133.195,133.22,199800000.0
2009-10-13 23:47:00,133.22,133.245,133.21,133.24,127200000.0
2009-10-13 23:48:00,133.24,133.24,133.2,133.21,88100000.0
2009-10-13 23:49:00,133.21,133.215,133.2,133.215,64500000.0
2009-10-13 23:50:00,133.215,133.225,133.205,133.225,24800000.0
2009-10-13 23:51:00,133.225,133.225,133.205,133.215,143900000.0
2009-10-13 23:52:00,133.21,133.24,133.21,133.235,74500000.0
2009-10-13 23:53:00,133.225,133.245,133.215,133.215,78700000.0
2009-10-13 23:54:00,133.225,133.235,133.215,133.225,183100000.0
2009-10-13 23:55:00,133.225,133.24,133.225,133.24,95600000.0
2009-10-13 23:56:00,133.24,133.24,133.235,133.235,80300000.0
2009-10-13 23:57:00,133.235,133.24,133.235,133.24,12400000.0
2009-10-13 23:58:00,133.235,133.235,133.21,133.235,158200000.0
2009-10-13 23:59:00,133.23,133.23,133.205,133.205,75100000.0
2009-10-14 00:00:00,133.2,133.2,133.175,133.195,173400000.0
2009-10-14 00:01:00,133.195,133.22,133.19,133.195,100100000.0
2009-10-14 00:02:00,133.2,133.205,133.2,133.205,27100000.0
2009-10-14 00:03:00,133.2,133.2,133.2,133.2,2000000.0
2009-10-14 00:04:00,133.2,133.2,133.195,133.195,15600000.0
2009-10-14 00:05:00,133.195,133.22,133.195,133.22,46300000.0
2009-10-14 00:06:00,133.22,133.22,133.22,133.22,3750000.0
2009-10-14 00:07:00,133.22,133.22,133.22,133.22,1750000.0
2009-10-14 00:08:00,133.22,133.22,133.21,133.21,45500000.0
2009-10-14 00:09:00,133.215,133.22,133.21,133.21,12480000.0
2009-10-14 00:10:00,133.2,133.255,133.2,133.255,33680000.0
2009-10-14 00:11:00,133.265,133.265,133.245,133.245,45200000.0
2009-10-14 00:12:00,133.24,133.27,133.235,133.25,56500000.0
2009-10-14 00:13:00,133.25,133.26,133.22,133.225,220750000.0
2009-10-14 00:14:00,133.225,133.275,133.22,133.265,215650000.0
2009-10-14 00:15:00,133.27,133.31,133.26,133.3,133300000.0
2009-10-14 00:16:00,133.3,133.305,133.27,133.275,123000000.0
2009-10-14 00:17:00,133.275,133.275,133.255,133.27,21600000.0
2009-10-14 00:18:00,133.27,133.27,133.255,133.26,18100000.0
2009-10-14 00:19:00,133.26,133.265,133.26,133.265,61500000.0
2009-10-14 00:20:00,133.265,133.265,133.24,133.25,73200000.0
2009-10-14 00:21:00,133.25,133.25,133.235,133.24,53400000.0
2009-10-14 00:22:00,133.24,133.24,133.22,133.235,73750000.0
2009-10-14 00:23:00,133.235,133.235,133.22,133.22,27650000.0
2009-10-14 00:24:00,133.22,133.22,133.22,133.22,58750000.0
2009-10-14 00:25:00,133.225,133.235,133.22,133.22,41700000.0
2009-10-14 00:26:00,133.22,133.235,133.22,133.22,17450000.0
2009-10-14 00:27:00,133.22,133.22,133.22,133.22,2250000.0
2009-10-14 00:28:00,133.22,133.22,133.22,133.22,1000000.0
2009-10-14 00:29:00,133.22,133.22,133.19,133.22,2500000.0
2009-10-14 00:30:00,133.22,133.225,133.22,133.22,19400000.0
2009-10-14 00:31:00,133.22,133.22,133.22,133.22,300000.0
2009-10-14 00:32:00,133.214,133.215,133.212,133.214,3750000.0
2009-10-14 00:33:00,133.22,133.225,133.22,133.22,3750000.0
2009-10-14 00:34:00,133.22,133.22,133.22,133.22,900000.0
2009-10-14 00:35:00,133.22,133.245,133.22,133.24,65300000.0
2009-10-14 00:36:00,133.24,133.265,133.24,133.26,49100000.0
2009-10-14 00:37:00,133.265,133.265,133.25,133.25,27200000.0
2009-10-14 00:38:00,133.255,133.26,133.25,133.26,12000000.0
2009-10-14 00:39:00,133.27,133.275,133.265,133.27,15000000.0
2009-10-14 00:40:00,133.27,133.27,133.26,133.26,13000000.0
2009-10-14 00:41:00,133.26,133.26,133.25,133.25,17800000.0
2009-10-14 00:42:00,133.25,133.255,133.25,133.25,15000000.0
2009-10-14 00:43:00,133.26,133.265,133.25,133.265,22800000.0
2009-10-14 00:44:00,133.26,133.265,133.25,133.255,43200000.0
2009-10-14 00:45:00,133.255,133.26,133.24,133.26,57200000.0
2009-10-14 00:46:00,133.25,133.265,133.245,133.265,68400000.0
2009-10-14 00:47:00,133.27,133.3,133.265,133.3,127600000.0
2009-10-14 00:48:00,133.295,133.3,133.285,133.295,36700000.0
2009-10-14 00:49:00,133.295,133.295,133.285,133.295,8500000.0
2009-10-14 00:50:00,133.285,133.295,133.28,133.285,32000000.0
2009-10-14 00:51:00,133.285,133.285,133.275,133.28,20800000.0
2009-10-14 00:52:00,133.275,133.275,133.265,133.265,12400000.0
2009-10-14 00:53:00,133.265,133.27,133.265,133.27,6400000.0
2009-10-14 00:54:00,133.27,133.305,133.265,133.29,69800000.0
2009-10-14 00:55:00,133.285,133.285,133.28,133.28,31600000.0
2009-10-14 00:56:00,133.275,133.285,133.27,133.27,11400000.0
2009-10-14 00:57:00,133.265,133.265,133.265,133.265,19200000.0
2009-10-14 00:58:00,133.26,133.26,133.245,133.245,13600000.0
2009-10-14 00:59:00,133.245,133.245,133.23,133.23,50000000.0
2009-10-14 01:00:00,133.23,133.245,133.23,133.245,108000000.0
2009-10-14 01:01:00,133.245,133.25,133.245,133.25,35400000.0
2009-10-14 01:02:00,133.26,133.28,133.255,133.275,18600000.0
2009-10-14 01:03:00,133.265,133.265,133.255,133.265,55000000.0
2009-10-14 01:04:00,133.26,133.26,133.24,133.25,52800000.0
2009-10-14 01:05:00,133.25,133.25,133.245,133.25,21600000.0
2009-10-14 01:06:00,133.25,133.295,133.25,133.29,34800000.0
2009-10-14 01:07:00,133.29,133.295,133.285,133.285,22200000.0
2009-10-14 01:08:00,133.285,133.285,133.27,133.27,39600000.0
2009-10-14 01:09:00,133.27,133.285,133.265,133.28,90700000.0
2009-10-14 01:10:00,133.285,133.29,133.255,133.27,103800000.0
2009-10-14 01:11:00,133.26,133.29,133.26,133.285,141800000.0
2009-10-14 01:12:00,133.285,133.295,133.265,133.27,124400000.0
2009-10-14 01:13:00,133.27,133.285,133.27,133.285,59600000.0
2009-10-14 01:14:00,133.285,133.31,133.28,133.305,78300000.0
2009-10-14 01:15:00,133.31,133.31,133.29,133.31,49200000.0
2009-10-14 01:16:00,133.305,133.315,133.3,133.305,20500000.0
2009-10-14 01:17:00,133.305,133.305,133.275,133.275,66500000.0
2009-10-14 01:18:00,133.275,133.295,133.275,133.295,18600000.0
2009-10-14 01:19:00,133.295,133.335,133.285,133.335,102800000.0
2009-10-14 01:20:00,133.33,133.34,133.315,133.33,68000000.0
2009-10-14 01:21:00,133.33,133.34,133.32,133.34,82900000.0
2009-10-14 01:22:00,133.335,133.34,133.32,133.33,62700000.0
2009-10-14 01:23:00,133.33,133.355,133.33,133.355,55500000.0
2009-10-14 01:24:00,133.355,133.365,133.345,133.36,49800000.0
2009-10-14 01:25:00,133.355,133.355,133.345,133.345,18600000.0
2009-10-14 01:26:00,133.34,133.36,133.335,133.35,63700000.0
2009-10-14 01:27:00,133.345,133.355,133.345,133.345,17500000.0
2009-10-14 01:28:00,133.345,133.38,133.345,133.345,152200000.0
2009-10-14 01:29:00,133.345,133.355,133.345,133.345,38000000.0
2009-10-14 01:30:00,133.345,133.37,133.345,133.355,27500000.0
2009-10-14 01:31:00,133.36,133.395,133.355,133.385,61700000.0
2009-10-14 01:32:00,133.375,133.42,133.365,133.42,156100000.0
2009-10-14 01:33:00,133.42,133.42,133.375,133.385,238200000.0
2009-10-14 01:34:00,133.385,133.4,133.385,133.395,58100000.0
2009-10-14 01:35:00,133.395,133.435,133.395,133.415,166800000.0
2009-10-14 01:36:00,133.41,133.415,133.405,133.405,66100000.0
2009-10-14 01:37:00,133.405,133.44,133.4,133.425,154800000.0
2009-10-14 01:38:00,133.42,133.485,133.42,133.46,208000000.0
2009-10-14 01:39:00,133.46,133.475,133.455,133.455,123500000.0
2009-10-14 01:40:00,133.455,133.47,133.42,133.44,103800000.0
2009-10-14 01:41:00,133.435,133.44,133.41,133.415,118900000.0
2009-10-14 01:42:00,133.415,133.435,133.415,133.43,54300000.0
2009-10-14 01:43:00,133.43,133.43,133.42,133.425,26500000.0
2009-10-14 01:44:00,133.42,133.425,133.4,133.4,63700000.0
2009-10-14 01:45:00,133.4,133.41,133.39,133.395,120200000.0
2009-10-14 01:46:00,133.39,133.39,133.37,133.385,23200000.0
2009-10-14 01:47:00,133.39,133.39,133.38,133.385,84700000.0
2009-10-14 01:48:00,133.375,133.395,133.375,133.39,111700000.0
2009-10-14 01:49:00,133.39,133.395,133.38,133.38,84500000.0
2009-10-14 01:50:00,133.38,133.38,133.34,133.345,185100000.0
2009-10-14 01:51:00,133.345,133.345,133.32,133.34,107600000.0
2009-10-14 01:52:00,133.34,133.355,133.315,133.32,62500000.0
2009-10-14 01:53:00,133.31,133.35,133.305,133.34,152400000.0
2009-10-14 01:54:00,133.34,133.34,133.335,133.335,37800000.0
2009-10-14 01:55:00,133.335,133.36,133.335,133.355,121400000.0
2009-10-14 01:56:00,133.355,133.37,133.355,133.365,191800000.0
2009-10-14 01:57:00,133.365,133.375,133.365,133.37,50000000.0
2009-10-14 01:58:00,133.37,133.38,133.37,133.375,99700000.0
2009-10-14 01:59:00,133.365,133.425,133.36,133.395,174800000.0
2009-10-14 02:00:00,133.395,133.415,133.365,133.41,284300000.0
2009-10-14 02:01:00,133.41,133.41,133.335,133.335,324300000.0
2009-10-14 02:02:00,133.335,133.34,133.31,133.33,265600000.0
2009-10-14 02:03:00,133.33,133.34,133.315,133.315,146800000.0
2009-10-14 02:04:00,133.335,133.34,133.325,133.325,50500000.0
2009-10-14 02:05:00,133.325,133.325,133.295,133.325,165600000.0
2009-10-14 02:06:00,133.325,133.36,133.325,133.355,178000000.0
2009-10-14 02:07:00,133.355,133.36,133.34,133.355,113500000.0
2009-10-14 02:08:00,133.355,133.37,133.355,133.37,91200000.0
2009-10-14 02:09:00,133.37,133.4,133.365,133.4,222600000.0
2009-10-14 02:10:00,133.4,133.4,133.365,133.365,161900000.0
2009-10-14 02:11:00,133.37,133.39,133.365,133.39,115700000.0
2009-10-14 02:12:00,133.4,133.41,133.4,133.405,77300000.0
2009-10-14 02:13:00,133.405,133.415,133.37,133.41,166800000.0
2009-10-14 02:14:00,133.405,133.455,133.405,133.455,323200000.0
2009-10-14 02:15:00,133.455,133.455,133.405,133.415,303900000.0
2009-10-14 02:16:00,133.415,133.43,133.395,133.43,121900000.0
2009-10-14 02:17:00,133.43,133.43,133.385,133.385,123500000.0
2009-10-14 02:18:00,133.385,133.405,133.385,133.405,53100000.0
2009-10-14 02:19:00,133.405,133.405,133.395,133.395,32000000.0
2009-10-14 02:20:00,133.395,133.41,133.355,133.37,90200000.0
2009-10-14 02:21:00,133.37,133.37,133.33,133.33,158300000.0
2009-10-14 02:22:00,133.33,133.345,133.3,133.325,167700000.0
2009-10-14 02:23:00,133.325,133.34,133.31,133.335,74700000.0
2009-10-14 02:24:00,133.335,133.355,133.335,133.34,53900000.0
2009-10-14 02:25:00,133.34,133.34,133.325,133.325,66600000.0
2009-10-14 02:26:00,133.335,133.335,133.31,133.31,40400000.0
2009-10-14 02:27:00,133.31,133.335,133.31,133.325,74800000.0
2009-10-14 02:28:00,133.325,133.33,133.325,133.325,80600000.0
2009-10-14 02:29:00,133.325,133.325,133.32,133.32,8600000.0
2009-10-14 02:30:00,133.32,133.32,133.305,133.305,123500000.0
2009-10-14 02:31:00,133.305,133.305,133.295,133.3,81100000.0
2009-10-14 02:32:00,133.295,133.3,133.295,133.295,84700000.0
2009-10-14 02:33:00,133.3,133.31,133.295,133.3,66900000.0
2009-10-14 02:34:00,133.3,133.3,133.265,133.265,170400000.0
2009-10-14 02:35:00,133.27,133.28,133.25,133.265,86500000.0
2009-10-14 02:36:00,133.26,133.305,133.255,133.285,134800000.0
2009-10-14 02:37:00,133.285,133.285,133.27,133.275,53200000.0
2009-10-14 02:38:00,133.275,133.315,133.265,133.285,102500000.0
2009-10-14 02:39:00,133.285,133.29,133.27,133.285,43000000.0
2009-10-14 02:40:00,133.28,133.28,133.225,133.235,103500000.0
2009-10-14 02:41:00,133.235,133.245,133.225,133.235,68400000.0
2009-10-14 02:42:00,133.24,133.24,133.23,133.235,29100000.0
2009-10-14 02:43:00,133.235,133.235,133.185,133.21,126200000.0
2009-10-14 02:44:00,133.21,133.225,133.195,133.195,109700000.0
2009-10-14 02:45:00,133.195,133.22,133.195,133.215,115000000.0
2009-10-14 02:46:00,133.215,133.25,133.215,133.245,105700000.0
2009-10-14 02:47:00,133.245,133.25,133.225,133.23,76200000.0
2009-10-14 02:48:00,133.23,133.23,133.23,133.23,16000000.0
2009-10-14 02:49:00,133.23,133.25,133.23,133.245,68800000.0
2009-10-14 02:50:00,133.245,133.245,133.235,133.245,21200000.0
2009-10-14 02:51:00,133.245,133.26,133.215,133.215,57400000.0
2009-10-14 02:52:00,133.215,133.23,133.215,133.225,40800000.0
2009-10-14 02:53:00,133.22,133.23,133.22,133.225,27200000.0
2009-10-14 02:54:00,133.225,133.225,133.205,133.205,88800000.0
2009-10-14 02:55:00,133.2,133.23,133.18,133.205,143400000.0
2009-10-14 02:56:00,133.205,133.22,133.205,133.22,52400000.0
2009-10-14 02:57:00,133.22,133.245,133.21,133.235,140300000.0
2009-10-14 02:58:00,133.235,133.28,133.235,133.255,147900000.0
2009-10-14 02:59:00,133.265,133.265,133.2,133.21,100400000.0
2009-10-14 03:00:00,133.215,133.235,133.205,133.205,96600000.0
2009-10-14 03:01:00,133.195,133.205,133.17,133.185,193300000.0
2009-10-14 03:02:00,133.18,133.195,133.18,133.18,55200000.0
2009-10-14 03:03:00,133.18,133.2,133.15,133.16,114100000.0
2009-10-14 03:04:00,133.16,133.16,133.125,133.145,218400000.0
2009-10-14 03:05:00,133.145,133.145,133.125,133.135,86100000.0
2009-10-14 03:06:00,133.13,133.145,133.125,133.14,61700000.0
2009-10-14 03:07:00,133.14,133.175,133.135,133.175,63800000.0
2009-10-14 03:08:00,133.175,133.18,133.16,133.16,38400000.0
2009-10-14 03:09:00,133.165,133.17,133.165,133.165,28900000.0
2009-10-14 03:10:00,133.16,133.16,133.125,133.135,71000000.0
2009-10-14 03:11:00,133.135,133.15,133.13,133.13,22700000.0
2009-10-14 03:12:00,133.135,133.155,133.135,133.145,48800000.0
2009-10-14 03:13:00,133.145,133.17,133.145,133.155,62500000.0
2009-10-14 03:14:00,133.15,133.175,133.145,133.175,38600000.0
2009-10-14 03:15:00,133.17,133.2,133.17,133.2,50300000.0
2009-10-14 03:16:00,133.205,133.215,133.19,133.215,139000000.0
2009-10-14 03:17:00,133.2,133.22,133.2,133.22,76800000.0
2009-10-14 03:18:00,133.22,133.22,133.2,133.205,54800000.0
2009-10-14 03:19:00,133.21,133.22,133.2,133.22,93300000.0
2009-10-14 03:20:00,133.22,133.225,133.215,133.215,111400000.0
2009-10-14 03:21:00,133.22,133.225,133.17,133.175,151500000.0
2009-10-14 03:22:00,133.175,133.175,133.085,133.09,220300000.0
2009-10-14 03:23:00,133.09,133.115,133.075,133.085,198900000.0
2009-10-14 03:24:00,133.09,133.125,133.08,133.105,178800000.0
2009-10-14 03:25:00,133.105,133.14,133.08,133.12,182100000.0
2009-10-14 03:26:00,133.12,133.16,133.105,133.15,187700000.0
2009-10-14 03:27:00,133.15,133.15,133.095,133.145,160500000.0
2009-10-14 03:28:00,133.15,133.17,133.145,133.17,124600000.0
2009-10-14 03:29:00,133.17,133.17,133.125,133.13,185500000.0
2009-10-14 03:30:00,133.125,133.135,133.1,133.13,142900000.0
2009-10-14 03:31:00,133.13,133.13,132.97,132.975,260500000.0
2009-10-14 03:32:00,132.975,133.0,132.915,132.98,336400000.0
2009-10-14 03:33:00,132.98,133.035,132.95,132.95,196500000.0
2009-10-14 03:34:00,132.95,133.04,132.945,133.035,232000000.0
2009-10-14 03:35:00,133.035,133.04,132.975,133.02,216800000.0
2009-10-14 03:36:00,133.02,133.02,132.95,132.95,195400000.0
2009-10-14 03:37:00,132.97,132.99,132.955,132.985,75000000.0
2009-10-14 03:38:00,132.985,132.99,132.91,132.915,226100000.0
2009-10-14 03:39:00,132.915,132.925,132.785,132.785,216900000.0
2009-10-14 03:40:00,132.785,132.865,132.78,132.865,443900000.0
2009-10-14 03:41:00,132.865,132.865,132.805,132.855,373800000.0
2009-10-14 03:42:00,132.855,132.86,132.825,132.85,237200000.0
2009-10-14 03:43:00,132.855,132.925,132.845,132.89,243000000.0
2009-10-14 03:44:00,132.89,132.995,132.885,132.995,372100000.0
2009-10-14 03:45:00,132.995,133.0,132.965,132.965,262700000.0
2009-10-14 03:46:00,132.965,133.0,132.87,132.875,342900000.0
2009-10-14 03:47:00,132.875,132.895,132.815,132.82,294600000.0
2009-10-14 03:48:00,132.815,132.84,132.755,132.795,329100000.0
2009-10-14 03:49:00,132.8,132.885,132.8,132.85,197100000.0
2009-10-14 03:50:00,132.855,132.855,132.805,132.815,278500000.0
2009-10-14 03:51:00,132.815,132.815,132.76,132.77,156800000.0
2009-10-14 03:52:00,132.77,132.835,132.765,132.835,258600000.0
2009-10-14 03:53:00,132.84,132.84,132.81,132.815,179100000.0
2009-10-14 03:54:00,132.81,132.815,132.795,132.805,129100000.0
2009-10-14 03:55:00,132.81,132.855,132.805,132.85,164100000.0
2009-10-14 03:56:00,132.85,132.86,132.84,132.85,138700000.0
2009-10-14 03:57:00,132.855,132.9,132.855,132.875,108700000.0
2009-10-14 03:58:00,132.875,132.88,132.85,132.86,138200000.0
2009-10-14 03:59:00,132.86,132.87,132.81,132.845,170500000.0
2009-10-14 04:00:00,132.84,132.84,132.75,132.75,291000000.0
2009-10-14 04:01:00,132.75,132.825,132.74,132.815,189000000.0
2009-10-14 04:02:00,132.825,132.855,132.815,132.845,142200000.0
2009-10-14 04:03:00,132.845,132.875,132.815,132.815,366400000.0
2009-10-14 04:04:00,132.815,132.88,132.815,132.865,307200000.0
2009-10-14 04:05:00,132.865,132.885,132.85,132.88,261800000.0
2009-10-14 04:06:00,132.88,132.9,132.835,132.845,309900000.0
2009-10-14 04:07:00,132.845,132.86,132.825,132.845,175900000.0
2009-10-14 04:08:00,132.84,132.865,132.84,132.86,129400000.0
2009-10-14 04:09:00,132.86,132.915,132.86,132.89,174900000.0
2009-10-14 04:10:00,132.89,132.9,132.865,132.865,178100000.0
2009-10-14 04:11:00,132.87,132.87,132.825,132.825,227900000.0
2009-10-14 04:12:00,132.825,132.875,132.825,132.855,135000000.0
2009-10-14 04:13:00,132.855,132.905,132.85,132.905,286600000.0
2009-10-14 04:14:00,132.905,132.905,132.865,132.87,144800000.0
2009-10-14 04:15:00,132.87,132.875,132.825,132.84,269100000.0
2009-10-14 04:16:00,132.84,132.85,132.825,132.845,123100000.0
2009-10-14 04:17:00,132.845,132.85,132.83,132.84,62200000.0
2009-10-14 04:18:00,132.84,132.85,132.81,132.81,100200000.0
2009-10-14 04:19:00,132.805,132.83,132.785,132.83,153500000.0
2009-10-14 04:20:00,132.83,132.84,132.825,132.84,52800000.0
2009-10-14 04:21:00,132.84,132.845,132.825,132.825,41800000.0
2009-10-14 04:22:00,132.82,132.875,132.81,132.86,168700000.0
2009-10-14 04:23:00,132.855,132.865,132.82,132.825,160000000.0
2009-10-14 04:24:00,132.825,132.825,132.805,132.825,72600000.0
2009-10-14 04:25:00,132.825,132.875,132.81,132.815,169200000.0
2009-10-14 04:26:00,132.815,132.825,132.8,132.82,80000000.0
2009-10-14 04:27:00,132.825,132.83,132.82,132.83,83000000.0
2009-10-14 04:28:00,132.83,132.835,132.825,132.83,103400000.0
2009-10-14 04:29:00,132.83,132.87,132.83,132.86,177700000.0
2009-10-14 04:30:00,132.865,132.92,132.865,132.905,250700000.0
2009-10-14 04:31:00,132.91,132.915,132.89,132.895,123100000.0
2009-10-14 04:32:00,132.895,132.9,132.86,132.865,59400000.0
2009-10-14 04:33:00,132.865,132.885,132.845,132.855,114900000.0
2009-10-14 04:34:00,132.855,132.855,132.815,132.825,103100000.0
2009-10-14 04:35:00,132.83,132.835,132.815,132.815,67300000.0
2009-10-14 04:36:00,132.815,132.835,132.815,132.835,71900000.0
2009-10-14 04:37:00,132.835,132.845,132.82,132.835,52000000.0
2009-10-14 04:38:00,132.84,132.9,132.835,132.86,101100000.0
2009-10-14 04:39:00,132.855,132.905,132.855,132.89,123400000.0
2009-10-14 04:40:00,132.88,132.89,132.865,132.87,105800000.0
2009-10-14 04:41:00,132.87,132.88,132.86,132.865,77700000.0
2009-10-14 04:42:00,132.865,132.885,132.86,132.87,90800000.0
2009-10-14 04:43:00,132.865,132.885,132.845,132.85,100300000.0
2009-10-14 04:44:00,132.855,132.895,132.855,132.855,91000000.0
2009-10-14 04:45:00,132.855,132.87,132.855,132.86,47200000.0
2009-10-14 04:46:00,132.86,132.86,132.825,132.845,123300000.0
2009-10-14 04:47:00,132.85,132.855,132.775,132.785,84200000.0
2009-10-14 04:48:00,132.785,132.79,132.745,132.755,260900000.0
2009-10-14 04:49:00,132.755,132.755,132.705,132.745,258500000.0
2009-10-14 04:50:00,132.745,132.78,132.725,132.745,147800000.0
2009-10-14 04:51:00,132.75,132.755,132.675,132.685,161400000.0
2009-10-14 04:52:00,132.685,132.69,132.585,132.625,284700000.0
2009-10-14 04:53:00,132.625,132.725,132.625,132.695,195900000.0
2009-10-14 04:54:00,132.695,132.695,132.65,132.665,126400000.0
2009-10-14 04:55:00,132.655,132.665,132.635,132.635,116200000.0
2009-10-14 04:56:00,132.635,132.715,132.625,132.71,128000000.0
2009-10-14 04:57:00,132.705,132.705,132.65,132.66,119000000.0
2009-10-14 04:58:00,132.66,132.665,132.64,132.64,75000000.0
2009-10-14 04:59:00,132.635,132.655,132.58,132.58,176300000.0
2009-10-14 05:00:00,132.58,132.63,132.575,132.62,271500000.0
2009-10-14 05:01:00,132.615,132.625,132.555,132.575,190900000.0
2009-10-14 05:02:00,132.575,132.62,132.575,132.61,169900000.0
2009-10-14 05:03:00,132.605,132.615,132.59,132.605,77100000.0
2009-10-14 05:04:00,132.605,132.615,132.6,132.615,80200000.0
2009-10-14 05:05:00,132.615,132.625,132.61,132.625,119100000.0
2009-10-14 05:06:00,132.625,132.625,132.605,132.605,157900000.0
2009-10-14 05:07:00,132.605,132.605,132.59,132.59,89200000.0
2009-10-14 05:08:00,132.59,132.625,132.59,132.615,121900000.0
2009-10-14 05:09:00,132.62,132.62,132.605,132.61,133000000.0
2009-10-14 05:10:00,132.61,132.62,132.59,132.595,137000000.0
2009-10-14 05:11:00,132.595,132.6,132.595,132.595,17300000.0
2009-10-14 05:12:00,132.6,132.635,132.6,132.615,123400000.0
2009-10-14 05:13:00,132.615,132.65,132.615,132.65,107300000.0
2009-10-14 05:14:00,132.65,132.67,132.59,132.6,74500000.0
2009-10-14 05:15:00,132.61,132.625,132.61,132.62,29800000.0
2009-10-14 05:16:00,132.62,132.65,132.62,132.635,73400000.0
2009-10-14 05:17:00,132.645,132.65,132.61,132.61,80500000.0
2009-10-14 05:18:00,132.615,132.645,132.6,132.645,121100000.0
2009-10-14 05:19:00,132.64,132.695,132.64,132.69,77900000.0
2009-10-14 05:20:00,132.69,132.7,132.63,132.63,128000000.0
2009-10-14 05:21:00,132.63,132.635,132.615,132.625,85100000.0
2009-10-14 05:22:00,132.63,132.665,132.63,132.645,82600000.0
2009-10-14 05:23:00,132.655,132.685,132.655,132.685,170100000.0
2009-10-14 05:24:00,132.685,132.7,132.67,132.675,83200000.0
2009-10-14 05:25:00,132.68,132.73,132.68,132.73,101200000.0
2009-10-14 05:26:00,132.735,132.765,132.715,132.75,196700000.0
2009-10-14 05:27:00,132.75,132.76,132.74,132.75,181000000.0
2009-10-14 05:28:00,132.755,132.755,132.745,132.75,20300000.0
2009-10-14 05:29:00,132.745,132.745,132.695,132.74,138700000.0
2009-10-14 05:30:00,132.735,132.745,132.72,132.725,200800000.0
2009-10-14 05:31:00,132.735,132.74,132.67,132.71,194300000.0
2009-10-14 05:32:00,132.71,132.715,132.685,132.695,106900000.0
2009-10-14 05:33:00,132.695,132.7,132.68,132.69,88000000.0
2009-10-14 05:34:00,132.695,132.74,132.69,132.74,101700000.0
2009-10-14 05:35:00,132.735,132.74,132.69,132.69,163400000.0
2009-10-14 05:36:00,132.69,132.7,132.675,132.695,151800000.0
2009-10-14 05:37:00,132.695,132.705,132.67,132.7,144300000.0
2009-10-14 05:38:00,132.7,132.7,132.685,132.685,110300000.0
2009-10-14 05:39:00,132.685,132.695,132.665,132.68,99800000.0
2009-10-14 05:40:00,132.68,132.685,132.665,132.675,65300000.0
2009-10-14 05:41:00,132.68,132.68,132.665,132.675,36900000.0
2009-10-14 05:42:00,132.67,132.67,132.665,132.665,20600000.0
2009-10-14 05:43:00,132.665,132.68,132.655,132.655,114500000.0
2009-10-14 05:44:00,132.655,132.655,132.64,132.64,46600000.0
2009-10-14 05:45:00,132.64,132.655,132.63,132.64,41000000.0
2009-10-14 05:46:00,132.635,132.645,132.615,132.645,73600000.0
2009-10-14 05:47:00,132.645,132.665,132.625,132.625,82500000.0
2009-10-14 05:48:00,132.63,132.635,132.575,132.595,207200000.0
2009-10-14 05:49:00,132.585,132.595,132.495,132.505,416400000.0
2009-10-14 05:50:00,132.51,132.555,132.505,132.52,152300000.0
2009-10-14 05:51:00,132.52,132.575,132.52,132.575,112400000.0
2009-10-14 05:52:00,132.575,132.585,132.51,132.52,214800000.0
2009-10-14 05:53:00,132.52,132.545,132.505,132.52,209200000.0
2009-10-14 05:54:00,132.52,132.545,132.52,132.53,99900000.0
2009-10-14 05:55:00,132.525,132.54,132.52,132.54,88100000.0
2009-10-14 05:56:00,132.54,132.55,132.505,132.525,154700000.0
2009-10-14 05:57:00,132.52,132.535,132.505,132.51,132400000.0
2009-10-14 05:58:00,132.51,132.51,132.45,132.495,284900000.0
2009-10-14 05:59:00,132.495,132.495,132.445,132.445,201500000.0
2009-10-14 06:00:00,132.45,132.455,132.36,132.405,255500000.0
2009-10-14 06:01:00,132.415,132.475,132.41,132.415,319500000.0
2009-10-14 06:02:00,132.41,132.42,132.395,132.42,206100000.0
2009-10-14 06:03:00,132.42,132.455,132.42,132.44,107100000.0
2009-10-14 06:04:00,132.44,132.515,132.44,132.49,223100000.0
2009-10-14 06:05:00,132.49,132.505,132.47,132.475,202600000.0
2009-10-14 06:06:00,132.475,132.505,132.47,132.505,65100000.0
2009-10-14 06:07:00,132.505,132.605,132.505,132.595,220300000.0
2009-10-14 06:08:00,132.605,132.605,132.53,132.53,149200000.0
2009-10-14 06:09:00,132.535,132.575,132.505,132.51,105500000.0
2009-10-14 06:10:00,132.505,132.555,132.505,132.535,137600000.0
2009-10-14 06:11:00,132.535,132.545,132.53,132.535,125600000.0
2009-10-14 06:12:00,132.535,132.555,132.53,132.545,139900000.0
2009-10-14 06:13:00,132.545,132.55,132.525,132.525,67500000.0
2009-10-14 06:14:00,132.525,132.525,132.445,132.45,137900000.0
2009-10-14 06:15:00,132.45,132.475,132.405,132.475,137900000.0
2009-10-14 06:16:00,132.48,132.515,132.475,132.5,73300000.0
2009-10-14 06:17:00,132.5,132.52,132.49,132.5,162400000.0
2009-10-14 06:18:00,132.5,132.53,132.5,132.52,87600000.0
2009-10-14 06:19:00,132.52,132.55,132.52,132.53,137100000.0
2009-10-14 06:20:00,132.535,132.58,132.535,132.565,109700000.0
2009-10-14 06:21:00,132.56,132.56,132.525,132.535,65800000.0
2009-10-14 06:22:00,132.535,132.535,132.515,132.515,31500000.0
2009-10-14 06:23:00,132.52,132.525,132.475,132.48,130700000.0
2009-10-14 06:24:00,132.48,132.49,132.47,132.47,91500000.0
2009-10-14 06:25:00,132.47,132.485,132.47,132.475,78700000.0
2009-10-14 06:26:00,132.475,132.5,132.465,132.5,95800000.0
2009-10-14 06:27:00,132.5,132.505,132.435,132.47,149300000.0
2009-10-14 06:28:00,132.475,132.495,132.46,132.465,64600000.0
2009-10-14 06:29:00,132.475,132.5,132.47,132.485,118600000.0
2009-10-14 06:30:00,132.485,132.495,132.48,132.485,57800000.0
2009-10-14 06:31:00,132.485,132.49,132.415,132.415,116800000.0
2009-10-14 06:32:00,132.415,132.425,132.39,132.405,236800000.0
2009-10-14 06:33:00,132.405,132.465,132.405,132.425,180700000.0
2009-10-14 06:34:00,132.42,132.425,132.405,132.42,100300000.0
2009-10-14 06:35:00,132.415,132.42,132.39,132.4,172600000.0
2009-10-14 06:36:00,132.4,132.435,132.385,132.385,209600000.0
2009-10-14 06:37:00,132.385,132.385,132.36,132.375,218700000.0
2009-10-14 06:38:00,132.375,132.38,132.24,132.335,605200000.0
2009-10-14 06:39:00,132.33,132.355,132.295,132.335,296300000.0
2009-10-14 06:40:00,132.335,132.345,132.325,132.34,280300000.0
2009-10-14 06:41:00,132.345,132.37,132.34,132.37,248500000.0
2009-10-14 06:42:00,132.37,132.375,132.345,132.36,112400000.0
2009-10-14 06:43:00,132.36,132.44,132.35,132.435,299800000.0
2009-10-14 06:44:00,132.44,132.46,132.43,132.45,336800000.0
2009-10-14 06:45:00,132.45,132.45,132.42,132.425,127000000.0
2009-10-14 06:46:00,132.425,132.445,132.425,132.44,297300000.0
2009-10-14 06:47:00,132.44,132.47,132.435,132.46,333300000.0
2009-10-14 06:48:00,132.46,132.465,132.42,132.42,421700000.0
2009-10-14 06:49:00,132.42,132.44,132.42,132.425,313800000.0
2009-10-14 06:50:00,132.425,132.435,132.42,132.42,104000000.0
2009-10-14 06:51:00,132.42,132.465,132.42,132.445,169100000.0
2009-10-14 06:52:00,132.445,132.465,132.44,132.45,127500000.0
2009-10-14 06:53:00,132.46,132.47,132.455,132.46,159900000.0
2009-10-14 06:54:00,132.455,132.455,132.435,132.44,165600000.0
2009-10-14 06:55:00,132.435,132.44,132.425,132.435,138500000.0
2009-10-14 06:56:00,132.435,132.45,132.435,132.45,186900000.0
2009-10-14 06:57:00,132.45,132.45,132.39,132.39,198600000.0
2009-10-14 06:58:00,132.39,132.42,132.39,132.415,209500000.0
2009-10-14 06:59:00,132.415,132.445,132.395,132.445,356700000.0
2009-10-14 07:00:00,132.445,132.495,132.445,132.485,240100000.0
2009-10-14 07:01:00,132.49,132.525,132.475,132.525,364300000.0
2009-10-14 07:02:00,132.505,132.555,132.505,132.52,419300000.0
2009-10-14 07:03:00,132.52,132.525,132.455,132.455,407100000.0
2009-10-14 07:04:00,132.455,132.495,132.44,132.485,334000000.0
2009-10-14 07:05:00,132.485,132.5,132.475,132.485,194500000.0
2009-10-14 07:06:00,132.48,132.48,132.465,132.475,218800000.0
2009-10-14 07:07:00,132.475,132.48,132.45,132.465,248900000.0
2009-10-14 07:08:00,132.465,132.495,132.455,132.485,239200000.0
2009-10-14 07:09:00,132.48,132.485,132.465,132.48,220300000.0
2009-10-14 07:10:00,132.48,132.485,132.455,132.455,180000000.0
2009-10-14 07:11:00,132.455,132.46,132.445,132.445,141200000.0
2009-10-14 07:12:00,132.445,132.455,132.445,132.445,37000000.0
2009-10-14 07:13:00,132.45,132.45,132.42,132.425,134400000.0
2009-10-14 07:14:00,132.425,132.44,132.415,132.425,290900000.0
2009-10-14 07:15:00,132.425,132.43,132.41,132.415,222600000.0
2009-10-14 07:16:00,132.42,132.425,132.415,132.415,168400000.0
2009-10-14 07:17:00,132.42,132.43,132.42,132.43,123000000.0
2009-10-14 07:18:00,132.43,132.44,132.43,132.435,165800000.0
2009-10-14 07:19:00,132.435,132.495,132.43,132.485,250700000.0
2009-10-14 07:20:00,132.5,132.54,132.495,132.53,282600000.0
2009-10-14 07:21:00,132.53,132.555,132.515,132.52,269100000.0
2009-10-14 07:22:00,132.52,132.525,132.475,132.485,425800000.0
2009-10-14 07:23:00,132.485,132.515,132.485,132.505,166000000.0
2009-10-14 07:24:00,132.505,132.53,132.505,132.52,319200000.0
2009-10-14 07:25:00,132.515,132.52,132.515,132.515,287899999.0
2009-10-14 07:26:00,132.515,132.515,132.5,132.505,98800000.0
2009-10-14 07:27:00,132.505,132.525,132.5,132.515,273800000.0
2009-10-14 07:28:00,132.515,132.525,132.505,132.525,230600000.0
2009-10-14 07:29:00,132.525,132.585,132.525,132.56,348500000.0
2009-10-14 07:30:00,132.56,132.56,132.505,132.52,267000000.0
2009-10-14 07:31:00,132.515,132.55,132.515,132.54,281600000.0
2009-10-14 07:32:00,132.54,132.54,132.51,132.525,164300000.0
2009-10-14 07:33:00,132.525,132.53,132.495,132.495,152400000.0
2009-10-14 07:34:00,132.495,132.5,132.47,132.47,98400000.0
2009-10-14 07:35:00,132.47,132.485,132.47,132.485,70400000.0
2009-10-14 07:36:00,132.475,132.49,132.46,132.465,75600000.0
2009-10-14 07:37:00,132.465,132.51,132.465,132.5,214100000.0
2009-10-14 07:38:00,132.495,132.495,132.455,132.48,302500000.0
2009-10-14 07:39:00,132.485,132.51,132.45,132.45,336300000.0
2009-10-14 07:40:00,132.45,132.47,132.45,132.455,336400000.0
2009-10-14 07:41:00,132.455,132.455,132.415,132.415,319400000.0
2009-10-14 07:42:00,132.415,132.425,132.375,132.375,333099999.0
2009-10-14 07:43:00,132.375,132.41,132.375,132.39,304800000.0
2009-10-14 07:44:00,132.39,132.405,132.39,132.405,186900000.0
2009-10-14 07:45:00,132.405,132.405,132.395,132.4,261000000.0
2009-10-14 07:46:00,132.4,132.425,132.385,132.425,402300000.0
2009-10-14 07:47:00,132.43,132.44,132.405,132.435,322700000.0
2009-10-14 07:48:00,132.435,132.45,132.415,132.435,415500000.0
2009-10-14 07:49:00,132.435,132.445,132.42,132.43,183500000.0
2009-10-14 07:50:00,132.43,132.435,132.41,132.415,213700000.0
2009-10-14 07:51:00,132.415,132.46,132.41,132.46,287800000.0
2009-10-14 07:52:00,132.455,132.485,132.445,132.485,246200000.0
2009-10-14 07:53:00,132.49,132.51,132.485,132.51,345900000.0
2009-10-14 07:54:00,132.51,132.545,132.505,132.525,505700000.0
2009-10-14 07:55:00,132.525,132.53,132.505,132.505,531999999.0
2009-10-14 07:56:00,132.505,132.515,132.465,132.505,366000000.0
2009-10-14 07:57:00,132.495,132.505,132.48,132.485,192200000.0
2009-10-14 07:58:00,132.49,132.5,132.47,132.495,443200000.0
2009-10-14 07:59:00,132.495,132.505,132.49,132.49,184000000.0
2009-10-14 08:00:00,132.49,132.505,132.455,132.495,505500000.0
2009-10-14 08:01:00,132.49,132.49,132.455,132.455,442000000.0
2009-10-14 08:02:00,132.47,132.49,132.46,132.49,210200000.0
2009-10-14 08:03:00,132.49,132.495,132.465,132.49,244300000.0
2009-10-14 08:04:00,132.49,132.51,132.475,132.5,411600000.0
2009-10-14 08:05:00,132.495,132.52,132.475,132.49,382300000.0
2009-10-14 08:06:00,132.49,132.52,132.49,132.515,437500000.0
2009-10-14 08:07:00,132.515,132.54,132.505,132.505,195800000.0
2009-10-14 08:08:00,132.505,132.525,132.48,132.48,492900000.0
2009-10-14 08:09:00,132.485,132.495,132.46,132.475,663600001.0
2009-10-14 08:10:00,132.475,132.485,132.455,132.455,652299999.0
2009-10-14 08:11:00,132.455,132.51,132.455,132.465,782050002.0
2009-10-14 08:12:00,132.475,132.495,132.4,132.46,722499999.0
2009-10-14 08:13:00,132.47,132.475,132.435,132.47,841100003.0
2009-10-14 08:14:00,132.475,132.49,132.43,132.445,628200001.0
2009-10-14 08:15:00,132.445,132.48,132.445,132.48,354700000.0
2009-10-14 08:16:00,132.48,132.49,132.455,132.48,576400001.0
2009-10-14 08:17:00,132.48,132.48,132.455,132.455,319500000.0
2009-10-14 08:18:00,132.45,132.495,132.45,132.48,540099999.0
2009-10-14 08:19:00,132.48,132.53,132.475,132.53,731900000.0
2009-10-14 08:20:00,132.525,132.575,132.515,132.555,534300000.0
2009-10-14 08:21:00,132.555,132.56,132.525,132.53,458300001.0
2009-10-14 08:22:00,132.53,132.55,132.515,132.52,504500000.0
2009-10-14 08:23:00,132.52,132.56,132.52,132.545,461400000.0
2009-10-14 08:24:00,132.54,132.575,132.535,132.535,498499998.0
2009-10-14 08:25:00,132.535,132.565,132.535,132.535,624900001.0
2009-10-14 08:26:00,132.53,132.53,132.51,132.515,201400000.0
2009-10-14 08:27:00,132.515,132.61,132.515,132.595,585900001.0
2009-10-14 08:28:00,132.595,132.595,132.525,132.535,684700001.0
2009-10-14 08:29:00,132.53,132.555,132.5,132.545,403700002.0
2009-10-14 08:30:00,132.545,132.57,132.535,132.57,511900002.0
2009-10-14 08:31:00,132.57,132.58,132.53,132.57,586699999.0
2009-10-14 08:32:00,132.57,132.58,132.53,132.54,542900004.0
2009-10-14 08:33:00,132.54,132.545,132.51,132.51,350900000.0
2009-10-14 08:34:00,132.52,132.555,132.5,132.555,487299999.0
2009-10-14 08:35:00,132.555,132.565,132.54,132.55,471700000.0
2009-10-14 08:36:00,132.55,132.57,132.515,132.53,534600000.0
2009-10-14 08:37:00,132.525,132.575,132.505,132.565,628499999.0
2009-10-14 08:38:00,132.565,132.615,132.555,132.565,590799999.0
2009-10-14 08:39:00,132.565,132.575,132.545,132.565,565599999.0
2009-10-14 08:40:00,132.57,132.655,132.56,132.655,755800001.0
2009-10-14 08:41:00,132.65,132.66,132.635,132.655,389600000.0
2009-10-14 08:42:00,132.66,132.67,132.625,132.64,600000000.0
2009-10-14 08:43:00,132.635,132.68,132.625,132.665,639200000.0
2009-10-14 08:44:00,132.665,132.705,132.665,132.67,403400000.0
2009-10-14 08:45:00,132.665,132.69,132.66,132.69,247800000.0
2009-10-14 08:46:00,132.69,132.715,132.67,132.705,315000000.0
2009-10-14 08:47:00,132.7,132.715,132.67,132.705,549799999.0
2009-10-14 08:48:00,132.7,132.705,132.675,132.695,496200000.0
2009-10-14 08:49:00,132.69,132.71,132.675,132.705,538900000.0
2009-10-14 08:50:00,132.705,132.71,132.65,132.66,550900000.0
2009-10-14 08:51:00,132.66,132.675,132.645,132.65,605999999.0
2009-10-14 08:52:00,132.65,132.66,132.645,132.645,342400000.0
2009-10-14 08:53:00,132.645,132.67,132.645,132.645,318900000.0
2009-10-14 08:54:00,132.645,132.66,132.635,132.64,460900000.0
2009-10-14 08:55:00,132.64,132.665,132.64,132.655,213400000.0
2009-10-14 08:56:00,132.655,132.67,132.65,132.66,460200004.0
2009-10-14 08:57:00,132.655,132.66,132.625,132.635,488200000.0
2009-10-14 08:58:00,132.635,132.675,132.62,132.645,736600001.0
2009-10-14 08:59:00,132.645,132.695,132.645,132.645,589199998.0
2009-10-14 09:00:00,132.645,132.72,132.645,132.695,564800002.0
2009-10-14 09:01:00,132.695,132.72,132.675,132.72,572199999.0
2009-10-14 09:02:00,132.72,132.79,132.72,132.79,618000000.0
2009-10-14 09:03:00,132.785,132.8,132.715,132.755,771300000.0
2009-10-14 09:04:00,132.75,132.775,132.715,132.74,732999999.0
2009-10-14 09:05:00,132.74,132.765,132.73,132.755,521300000.0
2009-10-14 09:06:00,132.755,132.755,132.7,132.7,646699998.0
2009-10-14 09:07:00,132.705,132.73,132.695,132.72,522800000.0
2009-10-14 09:08:00,132.715,132.725,132.69,132.715,415000000.0
2009-10-14 09:09:00,132.715,132.715,132.675,132.685,428800000.0
2009-10-14 09:10:00,132.685,132.72,132.68,132.705,262299999.0
2009-10-14 09:11:00,132.705,132.705,132.68,132.69,477399999.0
2009-10-14 09:12:00,132.68,132.715,132.675,132.705,530199999.0
2009-10-14 09:13:00,132.705,132.73,132.685,132.715,546900000.0
2009-10-14 09:14:00,132.715,132.75,132.685,132.74,472899999.0
2009-10-14 09:15:00,132.74,132.745,132.715,132.715,408000000.0
2009-10-14 09:16:00,132.715,132.785,132.71,132.765,465299998.0
2009-10-14 09:17:00,132.765,132.795,132.745,132.79,607500000.0
2009-10-14 09:18:00,132.79,132.79,132.7,132.72,240200000.0
2009-10-14 09:19:00,132.72,132.735,132.7,132.7,524900001.0
2009-10-14 09:20:00,132.7,132.75,132.7,132.745,518000000.0
2009-10-14 09:21:00,132.745,132.75,132.71,132.71,301600000.0
2009-10-14 09:22:00,132.71,132.735,132.705,132.715,426499999.0
2009-10-14 09:23:00,132.715,132.75,132.715,132.75,471200000.0
2009-10-14 09:24:00,132.75,132.78,132.745,132.77,522100000.0
2009-10-14 09:25:00,132.77,132.77,132.71,132.71,390400000.0
2009-10-14 09:26:00,132.71,132.745,132.7,132.735,306500000.0
2009-10-14 09:27:00,132.735,132.76,132.725,132.755,603399999.0
2009-10-14 09:28:00,132.75,132.76,132.705,132.75,566400000.0
2009-10-14 09:29:00,132.75,132.785,132.745,132.765,597799999.0
2009-10-14 09:30:00,132.765,132.765,132.73,132.74,333800000.0
2009-10-14 09:31:00,132.74,132.755,132.74,132.74,241000000.0
2009-10-14 09:32:00,132.74,132.75,132.725,132.75,293500000.0
2009-10-14 09:33:00,132.745,132.75,132.705,132.705,139800001.0
2009-10-14 09:34:00,132.695,132.72,132.67,132.695,548199998.0
2009-10-14 09:35:00,132.695,132.7,132.655,132.66,286700000.0
2009-10-14 09:36:00,132.66,132.67,132.615,132.625,315300000.0
2009-10-14 09:37:00,132.625,132.665,132.625,132.66,758899999.0
2009-10-14 09:38:00,132.66,132.685,132.66,132.675,421800000.0
2009-10-14 09:39:00,132.675,132.725,132.675,132.725,532800000.0
2009-10-14 09:40:00,132.725,132.735,132.695,132.695,465599999.0
2009-10-14 09:41:00,132.7,132.71,132.695,132.7,577100001.0
2009-10-14 09:42:00,132.7,132.72,132.695,132.7,456000000.0
2009-10-14 09:43:00,132.7,132.715,132.695,132.715,393800000.0
2009-10-14 09:44:00,132.715,132.715,132.655,132.675,663699998.0
2009-10-14 09:45:00,132.67,132.7,132.67,132.69,604500001.0
2009-10-14 09:46:00,132.69,132.725,132.675,132.7,685799999.0
2009-10-14 09:47:00,132.7,132.705,132.665,132.68,464900000.0
2009-10-14 09:48:00,132.685,132.735,132.685,132.725,456300000.0
2009-10-14 09:49:00,132.725,132.725,132.7,132.725,708100001.0
2009-10-14 09:50:00,132.725,132.755,132.72,132.73,850100000.0
2009-10-14 09:51:00,132.73,132.76,132.73,132.745,523500000.0
2009-10-14 09:52:00,132.745,132.775,132.72,132.755,741600004.0
2009-10-14 09:53:00,132.755,132.78,132.745,132.765,479300000.0
2009-10-14 09:54:00,132.765,132.77,132.745,132.755,285200000.0
2009-10-14 09:55:00,132.755,132.78,132.75,132.765,708600002.0
2009-10-14 09:56:00,132.765,132.78,132.76,132.775,633400001.0
2009-10-14 09:57:00,132.78,132.805,132.77,132.785,1022100000.0
2009-10-14 09:58:00,132.785,132.82,132.775,132.82,675000002.0
2009-10-14 09:59:00,132.815,132.855,132.805,132.855,747000002.0
2009-10-14 10:00:00,132.855,132.86,132.83,132.835,518900001.0
2009-10-14 10:01:00,132.835,132.85,132.83,132.84,388500000.0
2009-10-14 10:02:00,132.845,132.86,132.83,132.855,405700000.0
2009-10-14 10:03:00,132.855,132.855,132.835,132.835,341400000.0
2009-10-14 10:04:00,132.835,132.86,132.815,132.845,716700000.0
2009-10-14 10:05:00,132.855,132.87,132.835,132.85,901299999.0
2009-10-14 10:06:00,132.86,132.86,132.805,132.82,458899999.0
2009-10-14 10:07:00,132.82,132.845,132.805,132.82,504600000.0
2009-10-14 10:08:00,132.815,132.815,132.77,132.775,469600000.0
2009-10-14 10:09:00,132.775,132.78,132.755,132.78,574100000.0
2009-10-14 10:10:00,132.78,132.815,132.78,132.81,791400000.0
2009-10-14 10:11:00,132.81,132.815,132.805,132.81,287800000.0
2009-10-14 10:12:00,132.82,132.835,132.81,132.81,330700000.0
2009-10-14 10:13:00,132.81,132.82,132.795,132.815,638800000.0
2009-10-14 10:14:00,132.815,132.83,132.795,132.83,760200000.0
2009-10-14 10:15:00,132.835,132.855,132.83,132.845,143800000.0
2009-10-14 10:16:00,132.845,132.86,132.845,132.855,309600000.0
2009-10-14 10:17:00,132.85,132.88,132.845,132.86,650500001.0
2009-10-14 10:18:00,132.86,132.865,132.84,132.855,193600000.0
2009-10-14 10:19:00,132.855,132.855,132.835,132.85,546499999.0
2009-10-14 10:20:00,132.855,132.865,132.845,132.855,657200001.0
2009-10-14 10:21:00,132.855,132.875,132.825,132.83,489899999.0
2009-10-14 10:22:00,132.83,132.845,132.82,132.825,568400001.0
2009-10-14 10:23:00,132.825,132.865,132.825,132.865,458100000.0
2009-10-14 10:24:00,132.865,132.875,132.855,132.86,444800001.0
2009-10-14 10:25:00,132.86,132.86,132.83,132.83,309400000.0
2009-10-14 10:26:00,132.83,132.84,132.815,132.815,371200000.0
2009-10-14 10:27:00,132.815,132.825,132.8,132.815,327200000.0
2009-10-14 10:28:00,132.815,132.815,132.755,132.78,449800000.0
2009-10-14 10:29:00,132.78,132.81,132.775,132.795,636400000.0
2009-10-14 10:30:00,132.795,132.83,132.77,132.775,633800000.0
2009-10-14 10:31:00,132.78,132.79,132.76,132.77,583999999.0
2009-10-14 10:32:00,132.77,132.77,132.745,132.755,572200000.0
2009-10-14 10:33:00,132.755,132.765,132.74,132.76,449300000.0
2009-10-14 10:34:00,132.76,132.77,132.725,132.73,499800000.0
2009-10-14 10:35:00,132.73,132.735,132.7,132.71,408099999.0
2009-10-14 10:36:00,132.71,132.75,132.71,132.715,320800000.0
2009-10-14 10:37:00,132.71,132.72,132.7,132.715,111600000.0
2009-10-14 10:38:00,132.715,132.74,132.71,132.74,171100000.0
2009-10-14 10:39:00,132.74,132.765,132.725,132.755,497000001.0
2009-10-14 10:40:00,132.755,132.77,132.73,132.77,424999999.0
2009-10-14 10:41:00,132.765,132.79,132.755,132.77,156900000.0
2009-10-14 10:42:00,132.77,132.775,132.76,132.775,207100000.0
2009-10-14 10:43:00,132.775,132.79,132.755,132.79,301000000.0
2009-10-14 10:44:00,132.79,132.795,132.775,132.785,433299999.0
2009-10-14 10:45:00,132.79,132.79,132.765,132.775,256700001.0
2009-10-14 10:46:00,132.775,132.785,132.76,132.765,231400000.0
2009-10-14 10:47:00,132.765,132.795,132.765,132.795,210300000.0
2009-10-14 10:48:00,132.795,132.805,132.785,132.805,337200000.0
2009-10-14 10:49:00,132.805,132.82,132.785,132.82,282300000.0
2009-10-14 10:50:00,132.825,132.835,132.815,132.835,464700000.0
2009-10-14 10:51:00,132.835,132.87,132.82,132.865,492800000.0
2009-10-14 10:52:00,132.865,132.895,132.865,132.87,374700000.0
2009-10-14 10:53:00,132.87,132.92,132.87,132.91,519000000.0
2009-10-14 10:54:00,132.91,132.95,132.91,132.91,672800000.0
2009-10-14 10:55:00,132.91,132.92,132.89,132.915,580899999.0
2009-10-14 10:56:00,132.915,132.925,132.885,132.905,526300000.0
2009-10-14 10:57:00,132.905,132.905,132.785,132.835,560300000.0
2009-10-14 10:58:00,132.82,132.82,132.795,132.805,575200000.0
2009-10-14 10:59:00,132.805,132.82,132.77,132.77,608000000.0
2009-10-14 11:00:00,132.765,132.805,132.705,132.795,720700001.0
2009-10-14 11:01:00,132.795,132.825,132.79,132.82,481100000.0
2009-10-14 11:02:00,132.815,132.85,132.815,132.84,520100000.0
2009-10-14 11:03:00,132.84,132.88,132.795,132.84,612599999.0
2009-10-14 11:04:00,132.84,132.88,132.795,132.8,519500000.0
2009-10-14 11:05:00,132.8,132.865,132.8,132.835,501800000.0
2009-10-14 11:06:00,132.835,132.88,132.835,132.84,616400000.0
2009-10-14 11:07:00,132.845,132.875,132.825,132.875,574900000.0
2009-10-14 11:08:00,132.865,132.875,132.85,132.86,683800002.0
2009-10-14 11:09:00,132.865,132.865,132.835,132.84,553100000.0
2009-10-14 11:10:00,132.84,132.855,132.785,132.81,697300001.0
2009-10-14 11:11:00,132.805,132.83,132.76,132.765,544500000.0
2009-10-14 11:12:00,132.765,132.78,132.715,132.725,439599999.0
2009-10-14 11:13:00,132.725,132.74,132.715,132.74,593300001.0
2009-10-14 11:14:00,132.735,132.78,132.73,132.775,428199999.0
2009-10-14 11:15:00,132.775,132.79,132.76,132.77,462900000.0
2009-10-14 11:16:00,132.78,132.785,132.755,132.775,457500001.0
2009-10-14 11:17:00,132.775,132.795,132.765,132.79,541300000.0
2009-10-14 11:18:00,132.785,132.8,132.755,132.755,544700000.0
2009-10-14 11:19:00,132.75,132.775,132.75,132.765,222900000.0
2009-10-14 11:20:00,132.76,132.77,132.735,132.745,452600000.0
2009-10-14 11:21:00,132.745,132.795,132.725,132.785,450900000.0
2009-10-14 11:22:00,132.785,132.785,132.765,132.77,196899999.0
2009-10-14 11:23:00,132.77,132.795,132.765,132.785,409300000.0
2009-10-14 11:24:00,132.785,132.825,132.785,132.81,467599998.0
2009-10-14 11:25:00,132.81,132.81,132.785,132.795,460800000.0
2009-10-14 11:26:00,132.795,132.86,132.795,132.845,624099998.0
2009-10-14 11:27:00,132.845,132.88,132.845,132.865,300300000.0
2009-10-14 11:28:00,132.865,132.87,132.815,132.835,752699998.0
2009-10-14 11:29:00,132.835,132.845,132.835,132.835,317400000.0
2009-10-14 11:30:00,132.835,132.845,132.83,132.83,254000000.0
2009-10-14 11:31:00,132.83,132.845,132.83,132.835,263900000.0
2009-10-14 11:32:00,132.835,132.85,132.83,132.845,345000000.0
2009-10-14 11:33:00,132.845,132.845,132.81,132.81,287400000.0
2009-10-14 11:34:00,132.815,132.845,132.81,132.83,440500000.0
2009-10-14 11:35:00,132.825,132.85,132.82,132.845,461799999.0
2009-10-14 11:36:00,132.845,132.865,132.84,132.855,202300000.0
2009-10-14 11:37:00,132.85,132.86,132.845,132.845,216200000.0
2009-10-14 11:38:00,132.845,132.85,132.835,132.84,268200000.0
2009-10-14 11:39:00,132.84,132.85,132.835,132.845,85300000.0
2009-10-14 11:40:00,132.845,132.88,132.845,132.86,169400000.0
2009-10-14 11:41:00,132.86,132.875,132.855,132.86,111800000.0
2009-10-14 11:42:00,132.86,132.875,132.845,132.845,207100000.0
2009-10-14 11:43:00,132.845,132.855,132.845,132.855,393700000.0
2009-10-14 11:44:00,132.85,132.855,132.835,132.835,281600000.0
2009-10-14 11:45:00,132.835,132.835,132.815,132.82,165800000.0
2009-10-14 11:46:00,132.82,132.835,132.815,132.835,316399999.0
2009-10-14 11:47:00,132.835,132.835,132.82,132.82,380900000.0
2009-10-14 11:48:00,132.825,132.845,132.82,132.83,252300000.0
2009-10-14 11:49:00,132.825,132.835,132.805,132.82,451500001.0
2009-10-14 11:50:00,132.82,132.85,132.82,132.83,197200000.0
2009-10-14 11:51:00,132.825,132.85,132.825,132.845,144700000.0
2009-10-14 11:52:00,132.845,132.845,132.825,132.825,266900000.0
2009-10-14 11:53:00,132.825,132.86,132.82,132.85,436999999.0
2009-10-14 11:54:00,132.85,132.86,132.84,132.855,200300000.0
2009-10-14 11:55:00,132.85,132.86,132.845,132.845,92300000.0
2009-10-14 11:56:00,132.845,132.86,132.84,132.85,223000000.0
2009-10-14 11:57:00,132.85,132.865,132.85,132.86,281200000.0
2009-10-14 11:58:00,132.86,132.865,132.805,132.825,294000000.0
2009-10-14 11:59:00,132.825,132.845,132.82,132.83,257600000.0
2009-10-14 12:00:00,132.83,132.85,132.83,132.835,393600000.0
2009-10-14 12:01:00,132.835,132.845,132.83,132.83,301400000.0
2009-10-14 12:02:00,132.835,132.85,132.835,132.85,84000000.0
2009-10-14 12:03:00,132.85,132.855,132.84,132.855,97000000.0
2009-10-14 12:04:00,132.855,132.875,132.855,132.86,68400000.0
2009-10-14 12:05:00,132.86,132.88,132.86,132.88,219500000.0
2009-10-14 12:06:00,132.88,132.89,132.865,132.885,231000000.0
2009-10-14 12:07:00,132.885,132.995,132.885,132.995,779800005.0
2009-10-14 12:08:00,132.995,133.005,132.975,132.995,114700000.0
2009-10-14 12:09:00,132.995,132.995,132.96,132.965,406300001.0
2009-10-14 12:10:00,132.965,132.975,132.945,132.945,293999999.0
2009-10-14 12:11:00,132.95,132.97,132.95,132.955,283900000.0
2009-10-14 12:12:00,132.955,132.975,132.95,132.975,128000000.0
2009-10-14 12:13:00,132.975,133.045,132.975,133.015,492699999.0
2009-10-14 12:14:00,133.015,133.045,133.015,133.035,896000004.0
2009-10-14 12:15:00,133.04,133.09,133.03,133.09,478899998.0
2009-10-14 12:16:00,133.09,133.125,133.09,133.095,564000000.0
2009-10-14 12:17:00,133.095,133.145,133.07,133.14,483900000.0
2009-10-14 12:18:00,133.14,133.155,133.11,133.11,442400000.0
2009-10-14 12:19:00,133.105,133.11,133.075,133.075,381900000.0
2009-10-14 12:20:00,133.07,133.1,133.055,133.09,487600000.0
2009-10-14 12:21:00,133.09,133.1,133.085,133.095,403100000.0
2009-10-14 12:22:00,133.095,133.105,133.085,133.095,333800000.0
2009-10-14 12:23:00,133.1,133.1,133.085,133.085,311099999.0
2009-10-14 12:24:00,133.085,133.085,133.055,133.055,264100000.0
2009-10-14 12:25:00,133.06,133.065,133.03,133.065,497200000.0
2009-10-14 12:26:00,133.065,133.085,133.045,133.055,344400000.0
2009-10-14 12:27:00,133.055,133.055,133.03,133.035,349899998.0
2009-10-14 12:28:00,133.035,133.04,133.025,133.025,198000000.0
2009-10-14 12:29:00,133.03,133.035,133.015,133.015,202200000.0
2009-10-14 12:30:00,133.02,133.03,133.015,133.02,297100001.0
2009-10-14 12:31:00,133.005,133.025,133.005,133.01,375899999.0
2009-10-14 12:32:00,133.01,133.015,133.005,133.01,307400000.0
2009-10-14 12:33:00,133.01,133.01,132.985,132.99,454900000.0
2009-10-14 12:34:00,132.985,133.005,132.985,132.995,258800000.0
2009-10-14 12:35:00,132.995,133.01,132.99,133.01,156900000.0
2009-10-14 12:36:00,133.01,133.015,132.995,133.005,274100000.0
2009-10-14 12:37:00,133.005,133.01,133.0,133.01,345200000.0
2009-10-14 12:38:00,133.01,133.025,133.005,133.01,288000000.0
2009-10-14 12:39:00,133.01,133.025,132.995,133.02,265200000.0
2009-10-14 12:40:00,133.02,133.02,132.99,132.99,254500000.0
2009-10-14 12:41:00,132.995,133.025,132.995,133.005,547700000.0
2009-10-14 12:42:00,133.005,133.01,133.005,133.005,421300001.0
2009-10-14 12:43:00,133.005,133.01,132.985,132.995,145900000.0
2009-10-14 12:44:00,133.0,133.01,132.995,133.0,161100000.0
2009-10-14 12:45:00,133.005,133.005,132.98,132.98,501299999.0
2009-10-14 12:46:00,132.98,132.995,132.97,132.975,585300001.0
2009-10-14 12:47:00,132.975,132.995,132.965,132.995,443499999.0
2009-10-14 12:48:00,132.995,132.995,132.975,132.985,283300000.0
2009-10-14 12:49:00,132.98,132.99,132.98,132.985,213000000.0
2009-10-14 12:50:00,132.98,133.005,132.97,133.005,407000000.0
2009-10-14 12:51:00,133.005,133.015,132.99,133.0,481380000.0
2009-10-14 12:52:00,133.0,133.03,132.99,132.99,278250000.0
2009-10-14 12:53:00,132.995,133.015,132.99,133.015,127150000.0
2009-10-14 12:54:00,133.005,133.02,132.99,132.99,218400001.0
2009-10-14 12:55:00,132.99,133.005,132.965,132.985,196500000.0
2009-10-14 12:56:00,132.995,133.005,132.995,133.005,89900000.0
2009-10-14 12:57:00,133.015,133.03,133.0,133.015,65000000.0
2009-10-14 12:58:00,133.015,133.015,132.975,133.0,307099999.0
2009-10-14 12:59:00,133.0,133.15,133.0,133.125,593099999.0
2009-10-14 13:00:00,133.125,133.13,133.05,133.095,361300000.0
2009-10-14 13:01:00,133.09,133.17,133.075,133.17,601000000.0
2009-10-14 13:02:00,133.165,133.165,133.11,133.145,767600000.0
2009-10-14 13:03:00,133.155,133.155,133.07,133.1,276900000.0
2009-10-14 13:04:00,133.105,133.165,133.105,133.145,507199998.0
2009-10-14 13:05:00,133.145,133.165,133.135,133.145,463000000.0
2009-10-14 13:06:00,133.145,133.17,133.13,133.155,365200000.0
2009-10-14 13:07:00,133.155,133.2,133.155,133.185,538700000.0
2009-10-14 13:08:00,133.185,133.3,133.185,133.245,548200000.0
2009-10-14 13:09:00,133.245,133.3,133.23,133.3,693999999.0
2009-10-14 13:10:00,133.3,133.37,133.275,133.37,758799998.0
2009-10-14 13:11:00,133.37,133.455,133.37,133.435,605200000.0
2009-10-14 13:12:00,133.435,133.435,133.345,133.36,411400000.0
2009-10-14 13:13:00,133.36,133.36,133.3,133.32,480099999.0
2009-10-14 13:14:00,133.32,133.47,133.315,133.46,704399999.0
2009-10-14 13:15:00,133.46,133.48,133.445,133.475,422100000.0
2009-10-14 13:16:00,133.475,133.49,133.465,133.47,406100000.0
2009-10-14 13:17:00,133.47,133.585,133.465,133.57,670999999.0
2009-10-14 13:18:00,133.575,133.58,133.525,133.53,771999998.0
2009-10-14 13:19:00,133.525,133.565,133.485,133.51,680650000.0
2009-10-14 13:20:00,133.51,133.53,133.46,133.525,471400000.0
2009-10-14 13:21:00,133.525,133.6,133.52,133.59,716100000.0
2009-10-14 13:22:00,133.59,133.59,133.55,133.575,530300000.0
2009-10-14 13:23:00,133.575,133.59,133.535,133.535,472400000.0
2009-10-14 13:24:00,133.53,133.68,133.525,133.665,944799995.0
2009-10-14 13:25:00,133.665,133.695,133.605,133.63,585099999.0
2009-10-14 13:26:00,133.635,133.65,133.575,133.585,582800000.0
2009-10-14 13:27:00,133.585,133.64,133.58,133.58,679299999.0
2009-10-14 13:28:00,133.58,133.585,133.545,133.55,404700000.0
2009-10-14 13:29:00,133.555,133.565,133.495,133.525,515000000.0
2009-10-14 13:30:00,133.525,133.535,133.5,133.515,431000000.0
2009-10-14 13:31:00,133.515,133.565,133.515,133.565,440000000.0
2009-10-14 13:32:00,133.565,133.6,133.56,133.58,284300000.0
2009-10-14 13:33:00,133.58,133.61,133.55,133.555,661000000.0
2009-10-14 13:34:00,133.56,133.61,133.555,133.56,721000000.0
2009-10-14 13:35:00,133.56,133.63,133.555,133.61,750600000.0
2009-10-14 13:36:00,133.61,133.62,133.585,133.615,495400000.0
2009-10-14 13:37:00,133.615,133.665,133.58,133.59,681900000.0
2009-10-14 13:38:00,133.59,133.605,133.575,133.595,501100000.0
2009-10-14 13:39:00,133.605,133.645,133.605,133.61,352700001.0
2009-10-14 13:40:00,133.61,133.61,133.585,133.59,120900000.0
2009-10-14 13:41:00,133.59,133.64,133.585,133.64,295700000.0
2009-10-14 13:42:00,133.63,133.635,133.56,133.56,499599999.0
2009-10-14 13:43:00,133.555,133.575,133.54,133.575,422600000.0
2009-10-14 13:44:00,133.575,133.575,133.55,133.56,222600000.0
2009-10-14 13:45:00,133.56,133.62,133.545,133.6,432100000.0
2009-10-14 13:46:00,133.6,133.6,133.52,133.535,668200000.0
2009-10-14 13:47:00,133.535,133.545,133.505,133.51,485100001.0
2009-10-14 13:48:00,133.505,133.505,133.445,133.48,418469999.0
2009-10-14 13:49:00,133.48,133.48,133.465,133.475,173100000.0
2009-10-14 13:50:00,133.475,133.495,133.475,133.49,333700000.0
2009-10-14 13:51:00,133.49,133.49,133.44,133.44,219600000.0
2009-10-14 13:52:00,133.445,133.49,133.44,133.49,609400000.0
2009-10-14 13:53:00,133.495,133.51,133.49,133.5,229100000.0
2009-10-14 13:54:00,133.5,133.525,133.5,133.525,383600000.0
2009-10-14 13:55:00,133.525,133.53,133.495,133.495,475799999.0
2009-10-14 13:56:00,133.49,133.5,133.465,133.485,320500000.0
2009-10-14 13:57:00,133.485,133.495,133.47,133.485,364100000.0
2009-10-14 13:58:00,133.485,133.495,133.465,133.48,542800000.0
2009-10-14 13:59:00,133.475,133.485,133.45,133.47,639800000.0
2009-10-14 14:00:00,133.48,133.485,133.425,133.43,480500000.0
2009-10-14 14:01:00,133.43,133.44,133.415,133.415,415500000.0
2009-10-14 14:02:00,133.41,133.45,133.41,133.45,585099999.0
2009-10-14 14:03:00,133.455,133.47,133.425,133.44,416000000.0
2009-10-14 14:04:00,133.435,133.45,133.415,133.425,372700002.0
2009-10-14 14:05:00,133.425,133.425,133.35,133.35,468500000.0
2009-10-14 14:06:00,133.355,133.365,133.35,133.365,218200000.0
2009-10-14 14:07:00,133.365,133.365,133.33,133.34,372900000.0
2009-10-14 14:08:00,133.34,133.35,133.305,133.31,631499999.0
2009-10-14 14:09:00,133.305,133.33,133.305,133.32,333000000.0
2009-10-14 14:10:00,133.325,133.325,133.3,133.3,91300000.0
2009-10-14 14:11:00,133.3,133.305,133.29,133.3,242700000.0
2009-10-14 14:12:00,133.3,133.375,133.3,133.375,421600001.0
2009-10-14 14:13:00,133.37,133.39,133.35,133.375,535900000.0
2009-10-14 14:14:00,133.375,133.395,133.375,133.375,229700000.0
2009-10-14 14:15:00,133.38,133.41,133.38,133.41,200600000.0
2009-10-14 14:16:00,133.405,133.45,133.405,133.425,338000000.0
2009-10-14 14:17:00,133.425,133.435,133.42,133.43,268200000.0
2009-10-14 14:18:00,133.43,133.435,133.405,133.425,244200000.0
2009-10-14 14:19:00,133.425,133.45,133.415,133.45,510299999.0
2009-10-14 14:20:00,133.455,133.485,133.445,133.465,512900000.0
2009-10-14 14:21:00,133.46,133.495,133.445,133.455,578100002.0
2009-10-14 14:22:00,133.455,133.46,133.435,133.445,538199998.0
2009-10-14 14:23:00,133.445,133.5,133.445,133.495,533899999.0
2009-10-14 14:24:00,133.495,133.495,133.46,133.48,323300000.0
2009-10-14 14:25:00,133.48,133.505,133.48,133.49,273100000.0
2009-10-14 14:26:00,133.49,133.525,133.485,133.525,570000000.0
2009-10-14 14:27:00,133.525,133.53,133.51,133.525,206900000.0
2009-10-14 14:28:00,133.515,133.54,133.49,133.505,407500000.0
2009-10-14 14:29:00,133.5,133.51,133.385,133.435,386400000.0
2009-10-14 14:30:00,133.435,133.755,133.435,133.7,543300000.0
2009-10-14 14:31:00,133.7,133.76,133.65,133.68,609300000.0
2009-10-14 14:32:00,133.68,133.715,133.62,133.68,525800000.0
2009-10-14 14:33:00,133.68,133.715,133.645,133.695,594800000.0
2009-10-14 14:34:00,133.7,133.705,133.65,133.65,701900000.0
2009-10-14 14:35:00,133.655,133.67,133.6,133.605,551800001.0
2009-10-14 14:36:00,133.615,133.71,133.555,133.57,718599999.0
2009-10-14 14:37:00,133.57,133.59,133.51,133.515,544000000.0
2009-10-14 14:38:00,133.505,133.51,133.46,133.46,585100000.0
2009-10-14 14:39:00,133.46,133.485,133.42,133.47,487700000.0
2009-10-14 14:40:00,133.47,133.505,133.455,133.48,593100000.0
2009-10-14 14:41:00,133.48,133.515,133.48,133.49,235800000.0
2009-10-14 14:42:00,133.49,133.505,133.475,133.5,188400000.0
2009-10-14 14:43:00,133.5,133.505,133.48,133.5,105100000.0
2009-10-14 14:44:00,133.495,133.54,133.485,133.525,690100002.0
2009-10-14 14:45:00,133.525,133.545,133.505,133.51,548400000.0
2009-10-14 14:46:00,133.51,133.525,133.48,133.495,416600000.0
2009-10-14 14:47:00,133.495,133.505,133.465,133.485,390600000.0
2009-10-14 14:48:00,133.485,133.515,133.47,133.515,344800000.0
2009-10-14 14:49:00,133.515,133.515,133.465,133.48,364100000.0
2009-10-14 14:50:00,133.48,133.495,133.46,133.465,411400000.0
2009-10-14 14:51:00,133.46,133.49,133.46,133.485,531500000.0
2009-10-14 14:52:00,133.485,133.49,133.465,133.485,330200000.0
2009-10-14 14:53:00,133.49,133.495,133.475,133.48,322000000.0
2009-10-14 14:54:00,133.475,133.49,133.425,133.445,403700000.0
2009-10-14 14:55:00,133.44,133.445,133.415,133.425,426800000.0
2009-10-14 14:56:00,133.435,133.455,133.435,133.45,404500000.0
2009-10-14 14:57:00,133.445,133.445,133.435,133.44,238800000.0
2009-10-14 14:58:00,133.44,133.465,133.44,133.45,339900000.0
2009-10-14 14:59:00,133.45,133.465,133.435,133.46,420799999.0
2009-10-14 15:00:00,133.475,133.485,133.455,133.455,425579999.0
2009-10-14 15:01:00,133.46,133.49,133.46,133.49,265400000.0
2009-10-14 15:02:00,133.475,133.49,133.445,133.475,640199998.0
2009-10-14 15:03:00,133.48,133.49,133.46,133.46,424200000.0
2009-10-14 15:04:00,133.46,133.46,133.36,133.37,437600001.0
2009-10-14 15:05:00,133.36,133.425,133.36,133.415,525300000.0
2009-10-14 15:06:00,133.415,133.495,133.415,133.485,446800000.0
2009-10-14 15:07:00,133.485,133.49,133.445,133.445,548700000.0
2009-10-14 15:08:00,133.445,133.465,133.435,133.46,193399999.0
2009-10-14 15:09:00,133.46,133.465,133.39,133.4,375500000.0
2009-10-14 15:10:00,133.4,133.44,133.385,133.435,522800000.0
2009-10-14 15:11:00,133.435,133.445,133.365,133.415,631499998.0
2009-10-14 15:12:00,133.415,133.435,133.39,133.395,403400000.0
2009-10-14 15:13:00,133.395,133.395,133.375,133.375,457400000.0
2009-10-14 15:14:00,133.375,133.385,133.35,133.365,415199999.0
2009-10-14 15:15:00,133.365,133.375,133.325,133.34,459700000.0
2009-10-14 15:16:00,133.335,133.355,133.33,133.35,244900000.0
2009-10-14 15:17:00,133.35,133.36,133.325,133.335,251200000.0
2009-10-14 15:18:00,133.335,133.38,133.33,133.365,466400000.0
2009-10-14 15:19:00,133.365,133.43,133.355,133.405,410200000.0
2009-10-14 15:20:00,133.405,133.42,133.37,133.395,356400000.0
2009-10-14 15:21:00,133.395,133.435,133.39,133.435,393599999.0
2009-10-14 15:22:00,133.435,133.435,133.42,133.42,240000000.0
2009-10-14 15:23:00,133.42,133.43,133.395,133.395,299100000.0
2009-10-14 15:24:00,133.395,133.42,133.385,133.41,194500000.0
2009-10-14 15:25:00,133.41,133.425,133.4,133.41,333500000.0
2009-10-14 15:26:00,133.415,133.42,133.405,133.41,78000000.0
2009-10-14 15:27:00,133.41,133.41,133.385,133.395,470700000.0
2009-10-14 15:28:00,133.395,133.395,133.35,133.36,316400000.0
2009-10-14 15:29:00,133.36,133.36,133.33,133.345,523500000.0
2009-10-14 15:30:00,133.35,133.35,133.205,133.205,590000000.0
2009-10-14 15:31:00,133.205,133.245,133.165,133.23,722400001.0
2009-10-14 15:32:00,133.23,133.23,133.14,133.19,591400000.0
2009-10-14 15:33:00,133.19,133.19,133.105,133.125,678099999.0
2009-10-14 15:34:00,133.13,133.195,133.12,133.18,551700000.0
2009-10-14 15:35:00,133.18,133.185,132.66,133.005,884299999.0
2009-10-14 15:36:00,133.01,133.05,132.905,133.04,573400000.0
2009-10-14 15:37:00,133.045,133.045,132.98,133.02,518799998.0
2009-10-14 15:38:00,133.02,133.07,133.01,133.055,396300000.0
2009-10-14 15:39:00,133.055,133.075,133.045,133.075,504100000.0
2009-10-14 15:40:00,133.075,133.12,133.07,133.07,544600000.0
2009-10-14 15:41:00,133.075,133.08,133.04,133.055,479600000.0
2009-10-14 15:42:00,133.055,133.065,132.995,133.01,376300000.0
2009-10-14 15:43:00,133.005,133.035,132.96,132.985,442400000.0
2009-10-14 15:44:00,132.985,133.02,132.975,132.995,251900000.0
2009-10-14 15:45:00,132.995,133.04,132.955,132.96,472399999.0
2009-10-14 15:46:00,132.955,133.03,132.95,133.03,711500001.0
2009-10-14 15:47:00,133.03,133.04,133.01,133.02,244600000.0
2009-10-14 15:48:00,133.015,133.025,132.99,132.99,537900000.0
2009-10-14 15:49:00,132.985,133.015,132.98,132.995,555899999.0
2009-10-14 15:50:00,132.995,133.03,132.965,132.965,234200000.0
2009-10-14 15:51:00,132.965,132.98,132.95,132.97,335800000.0
2009-10-14 15:52:00,132.975,132.99,132.935,132.97,253000000.0
2009-10-14 15:53:00,132.97,132.975,132.945,132.965,476800000.0
2009-10-14 15:54:00,132.97,132.99,132.955,132.975,303600000.0
2009-10-14 15:55:00,132.975,132.985,132.95,132.985,284299999.0
2009-10-14 15:56:00,132.99,133.0,132.975,132.98,388900000.0
2009-10-14 15:57:00,132.98,133.025,132.98,133.015,273900000.0
2009-10-14 15:58:00,133.015,133.02,132.985,133.005,316100000.0
2009-10-14 15:59:00,133.005,133.02,133.0,133.02,332700000.0
2009-10-14 16:00:00,133.02,133.035,132.965,132.99,438100000.0
2009-10-14 16:01:00,132.99,132.995,132.945,132.955,441600000.0
2009-10-14 16:02:00,132.96,132.975,132.94,132.95,471700000.0
2009-10-14 16:03:00,132.955,132.96,132.935,132.96,264300000.0
2009-10-14 16:04:00,132.96,132.97,132.935,132.95,256800000.0
2009-10-14 16:05:00,132.95,132.95,132.93,132.94,248400000.0
2009-10-14 16:06:00,132.945,132.945,132.915,132.925,361400000.0
2009-10-14 16:07:00,132.915,132.94,132.91,132.93,527800000.0
2009-10-14 16:08:00,132.93,132.95,132.925,132.94,236600000.0
2009-10-14 16:09:00,132.945,132.95,132.93,132.935,274900000.0
2009-10-14 16:10:00,132.94,133.0,132.935,132.99,439100001.0
2009-10-14 16:11:00,132.99,133.03,132.99,133.015,440400000.0
2009-10-14 16:12:00,133.015,133.04,133.015,133.03,430400000.0
2009-10-14 16:13:00,133.035,133.045,133.03,133.035,287500000.0
2009-10-14 16:14:00,133.035,133.07,133.015,133.06,391900000.0
2009-10-14 16:15:00,133.06,133.09,133.04,133.06,387400000.0
2009-10-14 16:16:00,133.055,133.065,133.03,133.055,414700000.0
2009-10-14 16:17:00,133.06,133.075,133.05,133.07,401900000.0
2009-10-14 16:18:00,133.065,133.08,133.06,133.07,380900000.0
2009-10-14 16:19:00,133.07,133.075,133.06,133.06,410000000.0
2009-10-14 16:20:00,133.07,133.07,133.03,133.035,508500000.0
2009-10-14 16:21:00,133.04,133.06,133.03,133.03,600200000.0
2009-10-14 16:22:00,133.03,133.05,133.025,133.035,491499999.0
2009-10-14 16:23:00,133.03,133.065,133.03,133.06,541200000.0
2009-10-14 16:24:00,133.06,133.08,133.045,133.045,491400000.0
2009-10-14 16:25:00,133.045,133.055,133.03,133.04,414500000.0
2009-10-14 16:26:00,133.04,133.06,133.03,133.045,309700000.0
2009-10-14 16:27:00,133.04,133.065,133.04,133.055,291400000.0
2009-10-14 16:28:00,133.055,133.08,133.055,133.065,259600000.0
2009-10-14 16:29:00,133.07,133.07,133.06,133.06,226300000.0
2009-10-14 16:30:00,133.055,133.065,133.035,133.05,216800000.0
2009-10-14 16:31:00,133.055,133.055,133.035,133.035,286600000.0
2009-10-14 16:32:00,133.035,133.05,133.02,133.035,464200000.0
2009-10-14 16:33:00,133.035,133.045,133.01,133.045,402899998.0
2009-10-14 16:34:00,133.045,133.045,132.97,132.975,430900000.0
2009-10-14 16:35:00,132.98,133.015,132.975,133.0,433300001.0
2009-10-14 16:36:00,133.005,133.03,132.995,133.03,321900000.0
2009-10-14 16:37:00,133.025,133.035,132.965,132.975,307600000.0
2009-10-14 16:38:00,132.97,132.99,132.965,132.97,164600000.0
2009-10-14 16:39:00,132.97,132.99,132.915,132.975,352400000.0
2009-10-14 16:40:00,132.975,132.99,132.95,132.97,570800002.0
2009-10-14 16:41:00,132.97,133.02,132.95,133.0,622000000.0
2009-10-14 16:42:00,132.99,133.045,132.975,133.0,682000002.0
2009-10-14 16:43:00,133.0,133.025,132.98,133.025,460499998.0
2009-10-14 16:44:00,133.025,133.04,132.955,132.985,711600000.0
2009-10-14 16:45:00,132.99,132.99,132.91,132.91,438700000.0
2009-10-14 16:46:00,132.91,132.94,132.91,132.935,367499999.0
2009-10-14 16:47:00,132.935,132.975,132.915,132.96,567300000.0
2009-10-14 16:48:00,132.96,132.98,132.93,132.94,473000000.0
2009-10-14 16:49:00,132.94,132.96,132.935,132.955,489800002.0
2009-10-14 16:50:00,132.955,132.965,132.915,132.925,503600000.0
2009-10-14 16:51:00,132.925,132.955,132.925,132.95,267800000.0
2009-10-14 16:52:00,132.945,132.965,132.945,132.965,268400000.0
2009-10-14 16:53:00,132.965,132.98,132.965,132.975,261100000.0
2009-10-14 16:54:00,132.975,132.995,132.95,132.96,375600001.0
2009-10-14 16:55:00,132.965,132.97,132.96,132.97,162800000.0
2009-10-14 16:56:00,132.97,132.975,132.945,132.975,195300000.0
2009-10-14 16:57:00,132.975,132.98,132.96,132.975,276100000.0
2009-10-14 16:58:00,132.98,133.01,132.975,133.01,248000000.0
2009-10-14 16:59:00,133.015,133.09,133.01,133.085,380000000.0
2009-10-14 17:00:00,133.09,133.115,133.075,133.095,368000000.0
2009-10-14 17:01:00,133.095,133.105,133.04,133.06,330500000.0
2009-10-14 17:02:00,133.055,133.06,133.025,133.045,319900000.0
2009-10-14 17:03:00,133.045,133.07,133.02,133.06,343400000.0
2009-10-14 17:04:00,133.055,133.055,133.045,133.055,173100000.0
2009-10-14 17:05:00,133.05,133.065,133.045,133.045,238200000.0
2009-10-14 17:06:00,133.055,133.07,133.04,133.065,363000000.0
2009-10-14 17:07:00,133.06,133.09,133.045,133.045,366900000.0
2009-10-14 17:08:00,133.055,133.06,133.025,133.025,523500000.0
2009-10-14 17:09:00,133.02,133.04,132.985,133.015,302200000.0
2009-10-14 17:10:00,133.015,133.03,132.995,133.0,376000000.0
2009-10-14 17:11:00,133.0,133.02,132.995,133.005,209300000.0
2009-10-14 17:12:00,133.005,133.025,132.985,133.0,366000000.0
2009-10-14 17:13:00,133.005,133.02,132.985,132.995,181100000.0
2009-10-14 17:14:00,132.995,133.0,132.97,132.97,110600000.0
2009-10-14 17:15:00,132.98,133.0,132.975,132.98,254800000.0
2009-10-14 17:16:00,132.98,133.01,132.98,133.005,368000000.0
2009-10-14 17:17:00,133.005,133.02,132.995,133.0,366000000.0
2009-10-14 17:18:00,133.005,133.015,132.955,132.985,163700000.0
2009-10-14 17:19:00,132.985,133.0,132.965,133.0,243000000.0
2009-10-14 17:20:00,133.0,133.015,132.97,133.005,164500000.0
2009-10-14 17:21:00,133.01,133.035,133.005,133.02,377800000.0
2009-10-14 17:22:00,133.02,133.045,133.02,133.04,251100000.0
2009-10-14 17:23:00,133.04,133.065,133.04,133.06,133800000.0
2009-10-14 17:24:00,133.055,133.11,133.055,133.105,304400000.0
2009-10-14 17:25:00,133.115,133.14,133.11,133.14,326300000.0
2009-10-14 17:26:00,133.145,133.165,133.13,133.145,235600000.0
2009-10-14 17:27:00,133.145,133.155,133.11,133.125,385100000.0
2009-10-14 17:28:00,133.125,133.155,133.125,133.14,209000000.0
2009-10-14 17:29:00,133.145,133.145,133.13,133.14,157000000.0
2009-10-14 17:30:00,133.14,133.14,133.115,133.13,106800000.0
2009-10-14 17:31:00,133.13,133.145,133.12,133.14,90900000.0
2009-10-14 17:32:00,133.14,133.175,133.135,133.165,201400000.0
2009-10-14 17:33:00,133.16,133.17,133.15,133.15,202700000.0
2009-10-14 17:34:00,133.15,133.165,133.145,133.145,390800000.0
2009-10-14 17:35:00,133.145,133.145,133.11,133.115,170500000.0
2009-10-14 17:36:00,133.115,133.14,133.115,133.135,430100000.0
2009-10-14 17:37:00,133.135,133.145,133.115,133.135,230100000.0
2009-10-14 17:38:00,133.135,133.135,133.105,133.11,143600000.0
2009-10-14 17:39:00,133.11,133.12,133.095,133.11,115900000.0
2009-10-14 17:40:00,133.11,133.15,133.105,133.12,306100000.0
2009-10-14 17:41:00,133.12,133.14,133.105,133.14,226300000.0
2009-10-14 17:42:00,133.14,133.155,133.135,133.155,241300000.0
2009-10-14 17:43:00,133.155,133.18,133.14,133.165,435600000.0
2009-10-14 17:44:00,133.16,133.19,133.16,133.185,55900000.0
2009-10-14 17:45:00,133.195,133.205,133.185,133.205,210400000.0
2009-10-14 17:46:00,133.205,133.22,133.2,133.22,358100000.0
2009-10-14 17:47:00,133.22,133.24,133.22,133.235,267500000.0
2009-10-14 17:48:00,133.23,133.26,133.205,133.24,275500000.0
2009-10-14 17:49:00,133.24,133.26,133.23,133.23,281499999.0
2009-10-14 17:50:00,133.23,133.26,133.215,133.25,272200000.0
2009-10-14 17:51:00,133.25,133.25,133.225,133.24,235200000.0
2009-10-14 17:52:00,133.23,133.255,133.23,133.23,161200000.0
2009-10-14 17:53:00,133.225,133.24,133.215,133.24,319100000.0
2009-10-14 17:54:00,133.24,133.245,133.215,133.215,176500000.0
2009-10-14 17:55:00,133.215,133.225,133.21,133.225,130700000.0
2009-10-14 17:56:00,133.225,133.25,133.22,133.225,210600000.0
2009-10-14 17:57:00,133.23,133.25,133.22,133.245,148000000.0
2009-10-14 17:58:00,133.245,133.255,133.225,133.225,143200000.0
2009-10-14 17:59:00,133.225,133.26,133.225,133.255,245200001.0
2009-10-14 18:00:00,133.25,133.26,133.235,133.26,196600000.0
2009-10-14 18:01:00,133.26,133.26,133.23,133.23,162400000.0
2009-10-14 18:02:00,133.23,133.265,133.23,133.25,271000000.0
2009-10-14 18:03:00,133.255,133.26,133.245,133.26,242299999.0
2009-10-14 18:04:00,133.26,133.305,133.25,133.305,256100000.0
2009-10-14 18:05:00,133.305,133.31,133.27,133.305,559600000.0
2009-10-14 18:06:00,133.31,133.315,133.275,133.29,307700000.0
2009-10-14 18:07:00,133.29,133.31,133.29,133.3,280700000.0
2009-10-14 18:08:00,133.3,133.35,133.295,133.33,282000000.0
2009-10-14 18:09:00,133.315,133.355,133.315,133.34,254100000.0
2009-10-14 18:10:00,133.355,133.375,133.325,133.36,267400000.0
2009-10-14 18:11:00,133.355,133.36,133.345,133.35,134400000.0
2009-10-14 18:12:00,133.355,133.37,133.345,133.36,243600000.0
2009-10-14 18:13:00,133.36,133.37,133.355,133.355,43400000.0
2009-10-14 18:14:00,133.36,133.365,133.33,133.345,138600000.0
2009-10-14 18:15:00,133.34,133.36,133.335,133.345,170800000.0
2009-10-14 18:16:00,133.345,133.35,133.335,133.35,128700000.0
2009-10-14 18:17:00,133.345,133.345,133.325,133.33,73200000.0
2009-10-14 18:18:00,133.325,133.325,133.25,133.25,192700000.0
2009-10-14 18:19:00,133.245,133.245,133.225,133.235,159200000.0
2009-10-14 18:20:00,133.235,133.255,133.225,133.25,192500000.0
2009-10-14 18:21:00,133.25,133.265,133.235,133.265,246600000.0
2009-10-14 18:22:00,133.265,133.28,133.265,133.28,98400000.0
2009-10-14 18:23:00,133.28,133.3,133.265,133.265,294800000.0
2009-10-14 18:24:00,133.265,133.27,133.25,133.25,100800000.0
2009-10-14 18:25:00,133.25,133.28,133.25,133.28,85300000.0
2009-10-14 18:26:00,133.285,133.305,133.275,133.275,195000000.0
2009-10-14 18:27:00,133.28,133.295,133.275,133.275,95000000.0
2009-10-14 18:28:00,133.28,133.28,133.27,133.275,96100000.0
2009-10-14 18:29:00,133.285,133.285,133.235,133.245,318100000.0
2009-10-14 18:30:00,133.235,133.24,133.14,133.185,498799999.0
2009-10-14 18:31:00,133.185,133.185,133.14,133.18,438500000.0
2009-10-14 18:32:00,133.18,133.18,133.135,133.14,335300000.0
2009-10-14 18:33:00,133.145,133.175,133.135,133.145,135400000.0
2009-10-14 18:34:00,133.145,133.145,133.115,133.125,174300000.0
2009-10-14 18:35:00,133.125,133.145,133.115,133.14,146100000.0
2009-10-14 18:36:00,133.155,133.155,133.14,133.155,216500000.0
2009-10-14 18:37:00,133.155,133.155,133.14,133.155,50400000.0
2009-10-14 18:38:00,133.155,133.165,133.145,133.145,140000000.0
2009-10-14 18:39:00,133.155,133.165,133.15,133.15,170200000.0
2009-10-14 18:40:00,133.15,133.155,133.15,133.15,47300000.0
2009-10-14 18:41:00,133.145,133.165,133.145,133.155,200400000.0
2009-10-14 18:42:00,133.155,133.17,133.145,133.165,144400000.0
2009-10-14 18:43:00,133.165,133.165,133.095,133.105,249600000.0
2009-10-14 18:44:00,133.105,133.105,133.035,133.06,250300000.0
2009-10-14 18:45:00,133.055,133.11,133.055,133.11,187600000.0
2009-10-14 18:46:00,133.11,133.12,133.085,133.105,159900000.0
2009-10-14 18:47:00,133.11,133.115,133.095,133.1,126300000.0
2009-10-14 18:48:00,133.1,133.13,133.1,133.105,145000000.0
2009-10-14 18:49:00,133.105,133.11,133.095,133.095,107900000.0
2009-10-14 18:50:00,133.095,133.125,133.09,133.115,159700000.0
2009-10-14 18:51:00,133.115,133.165,133.11,133.135,256600000.0
2009-10-14 18:52:00,133.135,133.14,133.115,133.125,175400000.0
2009-10-14 18:53:00,133.115,133.125,133.115,133.125,84800000.0
2009-10-14 18:54:00,133.125,133.145,133.115,133.135,440900001.0
2009-10-14 18:55:00,133.135,133.17,133.135,133.165,209400000.0
2009-10-14 18:56:00,133.165,133.165,133.155,133.155,121200000.0
2009-10-14 18:57:00,133.15,133.15,133.12,133.14,95100000.0
2009-10-14 18:58:00,133.14,133.17,133.14,133.16,50300000.0
2009-10-14 18:59:00,133.15,133.15,133.14,133.14,116900000.0
2009-10-14 19:00:00,133.145,133.17,133.145,133.16,82000000.0
2009-10-14 19:01:00,133.16,133.16,133.16,133.16,9600000.0
2009-10-14 19:02:00,133.155,133.18,133.145,133.18,142700000.0
2009-10-14 19:03:00,133.18,133.18,133.155,133.17,271800000.0
2009-10-14 19:04:00,133.17,133.22,133.17,133.21,143300000.0
2009-10-14 19:05:00,133.22,133.24,133.22,133.235,193600000.0
2009-10-14 19:06:00,133.235,133.26,133.23,133.245,239400000.0
2009-10-14 19:07:00,133.235,133.255,133.23,133.25,367200000.0
2009-10-14 19:08:00,133.245,133.25,133.22,133.23,123500000.0
2009-10-14 19:09:00,133.23,133.245,133.23,133.23,73800000.0
2009-10-14 19:10:00,133.23,133.235,133.195,133.215,257300000.0
2009-10-14 19:11:00,133.22,133.255,133.22,133.25,165000000.0
2009-10-14 19:12:00,133.25,133.295,133.25,133.285,380000000.0
2009-10-14 19:13:00,133.29,133.3,133.255,133.27,426400001.0
2009-10-14 19:14:00,133.27,133.275,133.22,133.22,221800000.0
2009-10-14 19:15:00,133.225,133.235,133.195,133.205,323300000.0
2009-10-14 19:16:00,133.21,133.215,133.13,133.14,349900000.0
2009-10-14 19:17:00,133.13,133.13,133.05,133.06,303500000.0
2009-10-14 19:18:00,133.075,133.125,133.055,133.075,335000000.0
2009-10-14 19:19:00,133.08,133.135,133.075,133.125,293800000.0
2009-10-14 19:20:00,133.135,133.17,133.135,133.16,334100000.0
2009-10-14 19:21:00,133.16,133.16,133.07,133.075,430800000.0
2009-10-14 19:22:00,133.09,133.125,133.09,133.125,323600000.0
2009-10-14 19:23:00,133.12,133.12,133.075,133.085,295500000.0
2009-10-14 19:24:00,133.085,133.085,133.055,133.06,256400000.0
2009-10-14 19:25:00,133.06,133.06,133.03,133.045,183500000.0
2009-10-14 19:26:00,133.045,133.055,133.045,133.05,135400000.0
2009-10-14 19:27:00,133.05,133.085,133.025,133.085,292300000.0
2009-10-14 19:28:00,133.085,133.11,133.075,133.095,244000000.0
2009-10-14 19:29:00,133.085,133.125,133.085,133.12,195200000.0
2009-10-14 19:30:00,133.12,133.145,133.1,133.145,227100000.0
2009-10-14 19:31:00,133.135,133.145,133.12,133.12,115800000.0
2009-10-14 19:32:00,133.115,133.135,133.115,133.135,110700000.0
2009-10-14 19:33:00,133.13,133.16,133.13,133.14,373100000.0
2009-10-14 19:34:00,133.145,133.15,133.115,133.135,248400000.0
2009-10-14 19:35:00,133.135,133.17,133.135,133.14,196000000.0
2009-10-14 19:36:00,133.14,133.155,133.115,133.13,337300000.0
2009-10-14 19:37:00,133.13,133.15,133.1,133.1,293400000.0
2009-10-14 19:38:00,133.1,133.1,133.055,133.075,310500000.0
2009-10-14 19:39:00,133.07,133.075,133.055,133.065,149600000.0
2009-10-14 19:40:00,133.065,133.115,133.065,133.115,111300000.0
2009-10-14 19:41:00,133.125,133.165,133.125,133.155,279200000.0
2009-10-14 19:42:00,133.16,133.16,133.15,133.15,265900000.0
2009-10-14 19:43:00,133.15,133.15,133.145,133.15,153300000.0
2009-10-14 19:44:00,133.16,133.185,133.16,133.18,274400000.0
2009-10-14 19:45:00,133.18,133.19,133.16,133.185,349800000.0
2009-10-14 19:46:00,133.185,133.23,133.185,133.23,330900000.0
2009-10-14 19:47:00,133.23,133.24,133.185,133.19,299800000.0
2009-10-14 19:48:00,133.19,133.195,133.165,133.185,392300000.0
2009-10-14 19:49:00,133.185,133.195,133.17,133.175,236100000.0
2009-10-14 19:50:00,133.17,133.175,133.165,133.17,116200000.0
2009-10-14 19:51:00,133.17,133.175,133.17,133.175,105450000.0
2009-10-14 19:52:00,133.17,133.175,133.165,133.175,96300000.0
2009-10-14 19:53:00,133.175,133.195,133.17,133.185,211600000.0
2009-10-14 19:54:00,133.18,133.2,133.18,133.195,159300000.0
2009-10-14 19:55:00,133.195,133.23,133.19,133.22,315250000.0
2009-10-14 19:56:00,133.215,133.245,133.195,133.23,251500000.0
2009-10-14 19:57:00,133.23,133.235,133.21,133.225,116700000.0
2009-10-14 19:58:00,133.225,133.23,133.225,133.225,194400000.0
2009-10-14 19:59:00,133.225,133.245,133.195,133.205,213850000.0
2009-10-14 20:00:00,133.2,133.27,133.185,133.2,309000000.0
2009-10-14 20:01:00,133.2,133.21,133.185,133.185,402900000.0
2009-10-14 20:02:00,133.195,133.205,133.105,133.105,343100000.0
2009-10-14 20:03:00,133.105,133.195,133.105,133.175,364900000.0
2009-10-14 20:04:00,133.175,133.265,133.16,133.26,579900000.0
2009-10-14 20:05:00,133.265,133.27,133.175,133.19,388900000.0
2009-10-14 20:06:00,133.19,133.2,133.145,133.195,327300000.0
2009-10-14 20:07:00,133.185,133.2,133.15,133.155,457600000.0
2009-10-14 20:08:00,133.155,133.195,133.125,133.195,271300000.0
2009-10-14 20:09:00,133.205,133.22,133.165,133.205,318600000.0
2009-10-14 20:10:00,133.2,133.225,133.185,133.2,306500000.0
2009-10-14 20:11:00,133.2,133.2,133.165,133.195,247600000.0
2009-10-14 20:12:00,133.2,133.275,133.185,133.275,270300000.0
2009-10-14 20:13:00,133.265,133.32,133.22,133.31,441800000.0
2009-10-14 20:14:00,133.3,133.305,133.21,133.25,362000000.0
2009-10-14 20:15:00,133.25,133.29,133.215,133.29,350400000.0
2009-10-14 20:16:00,133.29,133.3,133.245,133.27,280200000.0
2009-10-14 20:17:00,133.265,133.295,133.255,133.255,252000000.0
2009-10-14 20:18:00,133.255,133.275,133.215,133.225,319900000.0
2009-10-14 20:19:00,133.215,133.33,133.215,133.325,452600000.0
2009-10-14 20:20:00,133.325,133.355,133.295,133.34,314799999.0
2009-10-14 20:21:00,133.34,133.34,133.27,133.275,361800000.0
2009-10-14 20:22:00,133.275,133.315,133.265,133.295,312000000.0
2009-10-14 20:23:00,133.3,133.34,133.285,133.34,196300000.0
2009-10-14 20:24:00,133.335,133.34,133.325,133.335,181500001.0
2009-10-14 20:25:00,133.345,133.37,133.345,133.37,275100000.0
2009-10-14 20:26:00,133.365,133.41,133.345,133.345,378900000.0
2009-10-14 20:27:00,133.345,133.36,133.3,133.345,420500000.0
2009-10-14 20:28:00,133.345,133.355,133.305,133.325,281700000.0
2009-10-14 20:29:00,133.325,133.34,133.32,133.335,178300000.0
2009-10-14 20:30:00,133.33,133.335,133.32,133.325,148400000.0
2009-10-14 20:31:00,133.32,133.33,133.315,133.33,320600001.0
2009-10-14 20:32:00,133.33,133.33,133.32,133.32,84400000.0
2009-10-14 20:33:00,133.32,133.325,133.315,133.32,182400000.0
2009-10-14 20:34:00,133.315,133.335,133.315,133.325,223200000.0
2009-10-14 20:35:00,133.325,133.37,133.325,133.37,165200000.0
2009-10-14 20:36:00,133.37,133.37,133.335,133.345,199500000.0
2009-10-14 20:37:00,133.345,133.36,133.34,133.355,145000000.0
2009-10-14 20:38:00,133.35,133.39,133.35,133.38,351200000.0
2009-10-14 20:39:00,133.38,133.385,133.365,133.365,148900000.0
2009-10-14 20:40:00,133.375,133.42,133.375,133.415,286300000.0
2009-10-14 20:41:00,133.415,133.42,133.355,133.355,257400000.0
2009-10-14 20:42:00,133.355,133.39,133.355,133.355,203500000.0
2009-10-14 20:43:00,133.355,133.405,133.355,133.405,311200000.0
2009-10-14 20:44:00,133.405,133.405,133.37,133.385,262400000.0
2009-10-14 20:45:00,133.385,133.39,133.35,133.355,196000000.0
2009-10-14 20:46:00,133.355,133.36,133.325,133.35,151700000.0
2009-10-14 20:47:00,133.35,133.375,133.35,133.36,74300000.0
2009-10-14 20:48:00,133.365,133.39,133.36,133.38,254000000.0
2009-10-14 20:49:00,133.375,133.39,133.345,133.345,367200000.0
2009-10-14 20:50:00,133.345,133.36,133.33,133.335,234900000.0
2009-10-14 20:51:00,133.335,133.345,133.325,133.34,221500000.0
2009-10-14 20:52:00,133.34,133.35,133.31,133.325,95200000.0
2009-10-14 20:53:00,133.325,133.325,133.29,133.29,212000000.0
2009-10-14 20:54:00,133.29,133.31,133.29,133.295,106800000.0
2009-10-14 20:55:00,133.295,133.355,133.295,133.325,339400000.0
2009-10-14 20:56:00,133.325,133.34,133.315,133.34,149800000.0
2009-10-14 20:57:00,133.325,133.355,133.32,133.355,292400000.0
2009-10-14 20:58:00,133.355,133.4,133.355,133.395,319500000.0
2009-10-14 20:59:00,133.395,133.405,133.36,133.36,263200000.0
2009-10-14 21:00:00,133.36,133.395,133.36,133.385,217300000.0
2009-10-14 21:01:00,133.395,133.395,133.34,133.34,210200000.0
2009-10-14 21:02:00,133.345,133.375,133.345,133.365,166600000.0
2009-10-14 21:03:00,133.365,133.375,133.365,133.365,171400000.0
2009-10-14 21:04:00,133.36,133.375,133.36,133.365,180600000.0
2009-10-14 21:05:00,133.365,133.375,133.36,133.375,213000000.0
2009-10-14 21:06:00,133.375,133.4,133.375,133.385,365700000.0
2009-10-14 21:07:00,133.385,133.43,133.385,133.405,337100001.0
2009-10-14 21:08:00,133.405,133.415,133.385,133.395,176500000.0
2009-10-14 21:09:00,133.395,133.41,133.36,133.375,268200000.0
2009-10-14 21:10:00,133.37,133.38,133.34,133.345,190300000.0
2009-10-14 21:11:00,133.345,133.375,133.345,133.365,229500000.0
2009-10-14 21:12:00,133.365,133.38,133.365,133.365,374000000.0
2009-10-14 21:13:00,133.36,133.365,133.325,133.335,148200000.0
2009-10-14 21:14:00,133.33,133.355,133.31,133.315,180000000.0
2009-10-14 21:15:00,133.315,133.345,133.31,133.345,149000000.0
2009-10-14 21:16:00,133.345,133.345,133.325,133.325,95300000.0
2009-10-14 21:17:00,133.33,133.355,133.33,133.355,121900000.0
2009-10-14 21:18:00,133.355,133.355,133.315,133.33,321899998.0
2009-10-14 21:19:00,133.325,133.36,133.325,133.355,82400000.0
2009-10-14 21:20:00,133.345,133.355,133.335,133.34,86300000.0
2009-10-14 21:21:00,133.34,133.365,133.34,133.365,92000000.0
2009-10-14 21:22:00,133.36,133.37,133.345,133.345,105900000.0
2009-10-14 21:23:00,133.345,133.365,133.345,133.36,121400000.0
2009-10-14 21:24:00,133.36,133.365,133.335,133.335,85800000.0
2009-10-14 21:25:00,133.335,133.34,133.32,133.325,41400000.0
2009-10-14 21:26:00,133.325,133.335,133.325,133.33,137100000.0
2009-10-14 21:27:00,133.335,133.37,133.33,133.365,256800000.0
2009-10-14 21:28:00,133.37,133.39,133.365,133.365,161300000.0
2009-10-14 21:29:00,133.365,133.395,133.365,133.38,129300000.0
2009-10-14 21:30:00,133.38,133.4,133.365,133.37,143300000.0
2009-10-14 21:31:00,133.38,133.395,133.375,133.375,236300000.0
2009-10-14 21:32:00,133.375,133.385,133.36,133.365,121600000.0
2009-10-14 21:33:00,133.365,133.385,133.36,133.36,197300000.0
2009-10-14 21:34:00,133.36,133.37,133.36,133.36,61800000.0
2009-10-14 21:35:00,133.36,133.36,133.355,133.355,58800000.0
2009-10-14 21:36:00,133.355,133.355,133.32,133.33,141300000.0
2009-10-14 21:37:00,133.33,133.33,133.32,133.33,99800000.0
2009-10-14 21:38:00,133.33,133.33,133.325,133.325,122600000.0
2009-10-14 21:39:00,133.33,133.34,133.33,133.33,85300000.0
2009-10-14 21:40:00,133.33,133.355,133.325,133.355,99500000.0
2009-10-14 21:41:00,133.355,133.355,133.34,133.345,149400000.0
2009-10-14 21:42:00,133.345,133.365,133.345,133.365,105900000.0
2009-10-14 21:43:00,133.36,133.36,133.34,133.345,143900000.0
2009-10-14 21:44:00,133.35,133.35,133.345,133.35,135800000.0
2009-10-14 21:45:00,133.35,133.35,133.33,133.34,123000000.0
2009-10-14 21:46:00,133.34,133.365,133.34,133.365,127100000.0
2009-10-14 21:47:00,133.365,133.38,133.36,133.365,155800000.0
2009-10-14 21:48:00,133.36,133.4,133.36,133.385,138100000.0
2009-10-14 21:49:00,133.385,133.39,133.37,133.385,116200000.0
2009-10-14 21:50:00,133.385,133.385,133.365,133.375,220800000.0
2009-10-14 21:51:00,133.375,133.375,133.36,133.365,75700000.0
2009-10-14 21:52:00,133.365,133.375,133.365,133.375,110300000.0
2009-10-14 21:53:00,133.375,133.39,133.375,133.38,148500000.0
2009-10-14 21:54:00,133.38,133.39,133.38,133.38,66500000.0
2009-10-14 21:55:00,133.385,133.395,133.385,133.385,135700000.0
2009-10-14 21:56:00,133.385,133.39,133.37,133.375,278300000.0
2009-10-14 21:57:00,133.375,133.385,133.37,133.38,215100000.0
2009-10-14 21:58:00,133.38,133.38,133.36,133.375,99000000.0
2009-10-14 21:59:00,133.38,133.38,133.36,133.36,359100000.0
2009-10-14 22:00:00,133.36,133.37,133.35,133.355,118600000.0
2009-10-14 22:01:00,133.355,133.36,133.335,133.36,165600000.0
2009-10-14 22:02:00,133.36,133.365,133.345,133.365,77200000.0
2009-10-14 22:03:00,133.38,133.38,133.37,133.375,92600000.0
2009-10-14 22:04:00,133.375,133.405,133.375,133.395,78000000.0
2009-10-14 22:05:00,133.395,133.4,133.365,133.365,54400000.0
2009-10-14 22:06:00,133.365,133.375,133.365,133.375,120000000.0
2009-10-14 22:07:00,133.375,133.385,133.375,133.38,65400000.0
2009-10-14 22:08:00,133.38,133.385,133.315,133.335,110400000.0
2009-10-14 22:09:00,133.335,133.335,133.31,133.315,85900000.0
2009-10-14 22:10:00,133.315,133.335,133.315,133.335,113700000.0
2009-10-14 22:11:00,133.335,133.345,133.33,133.33,53300000.0
2009-10-14 22:12:00,133.33,133.335,133.315,133.335,57600000.0
2009-10-14 22:13:00,133.335,133.34,133.335,133.335,8400000.0
2009-10-14 22:14:00,133.335,133.34,133.335,133.34,21200000.0
2009-10-14 22:15:00,133.34,133.365,133.34,133.365,42300000.0
2009-10-14 22:16:00,133.365,133.395,133.365,133.395,85800000.0
2009-10-14 22:17:00,133.395,133.4,133.39,133.4,8000000.0
2009-10-14 22:18:00,133.385,133.385,133.365,133.375,84900000.0
2009-10-14 22:19:00,133.375,133.395,133.37,133.395,59500000.0
2009-10-14 22:20:00,133.405,133.41,133.39,133.41,110400000.0
2009-10-14 22:21:00,133.41,133.415,133.41,133.41,56000000.0
2009-10-14 22:22:00,133.415,133.415,133.41,133.41,45200000.0
2009-10-14 22:23:00,133.41,133.41,133.395,133.395,86100000.0
2009-10-14 22:24:00,133.395,133.395,133.395,133.395,145800000.0
2009-10-14 22:25:00,133.395,133.395,133.38,133.395,185500000.0
2009-10-14 22:26:00,133.395,133.405,133.395,133.405,148200000.0
2009-10-14 22:27:00,133.405,133.415,133.405,133.41,153100000.0
2009-10-14 22:28:00,133.405,133.41,133.4,133.41,65500000.0
2009-10-14 22:29:00,133.405,133.41,133.4,133.405,82200000.0
2009-10-14 22:30:00,133.4,133.4,133.395,133.4,43400000.0
2009-10-14 22:31:00,133.405,133.405,133.395,133.405,55000000.0
2009-10-14 22:32:00,133.405,133.405,133.405,133.405,82100000.0
2009-10-14 22:33:00,133.405,133.405,133.4,133.405,26100000.0
2009-10-14 22:34:00,133.405,133.415,133.405,133.415,56200001.0
2009-10-14 22:35:00,133.415,133.42,133.405,133.41,159800000.0
2009-10-14 22:36:00,133.415,133.415,133.385,133.4,76700000.0
2009-10-14 22:37:00,133.4,133.405,133.4,133.4,25600000.0
2009-10-14 22:38:00,133.4,133.4,133.385,133.385,26300000.0
2009-10-14 22:39:00,133.385,133.385,133.375,133.385,107900000.0
2009-10-14 22:40:00,133.385,133.385,133.38,133.38,27100000.0
2009-10-14 22:41:00,133.38,133.385,133.38,133.385,32900000.0
2009-10-14 22:42:00,133.38,133.385,133.38,133.385,6200000.0
2009-10-14 22:43:00,133.385,133.385,133.375,133.375,26900000.0
2009-10-14 22:44:00,133.375,133.375,133.375,133.375,60800000.0
2009-10-14 22:45:00,133.375,133.38,133.375,133.375,49800000.0
2009-10-14 22:46:00,133.375,133.385,133.375,133.38,70000000.0
2009-10-14 22:47:00,133.38,133.38,133.375,133.375,59100000.0
2009-10-14 22:48:00,133.375,133.38,133.375,133.38,103300000.0
2009-10-14 22:49:00,133.385,133.425,133.385,133.41,92200000.0
2009-10-14 22:50:00,133.405,133.415,133.4,133.41,95700000.0
2009-10-14 22:51:00,133.41,133.415,133.41,133.41,24800000.0
2009-10-14 22:52:00,133.41,133.41,133.41,133.41,11200000.0
2009-10-14 22:53:00,133.41,133.41,133.395,133.395,19000000.0
2009-10-14 22:54:00,133.395,133.415,133.395,133.41,45200000.0
2009-10-14 22:55:00,133.405,133.47,133.4,133.465,142100000.0
2009-10-14 22:56:00,133.465,133.465,133.43,133.43,100200000.0
2009-10-14 22:57:00,133.44,133.465,133.43,133.46,111200000.0
2009-10-14 22:58:00,133.46,133.47,133.455,133.46,109000000.0
2009-10-14 22:59:00,133.465,133.465,133.455,133.465,60800000.0
2009-10-14 23:00:00,133.46,133.485,133.46,133.46,27800000.0
2009-10-14 23:01:00,133.465,133.47,133.4,133.435,13000000.0
2009-10-14 23:02:00,133.425,133.45,133.425,133.435,17800000.0
2009-10-14 23:03:00,133.45,133.45,133.435,133.44,16800000.0
2009-10-14 23:04:00,133.435,133.455,133.43,133.455,29000000.0
2009-10-14 23:05:00,133.455,133.46,133.45,133.45,81600000.0
2009-10-14 23:06:00,133.45,133.49,133.45,133.485,50200000.0
2009-10-14 23:07:00,133.48,133.49,133.465,133.48,90800000.0
2009-10-14 23:08:00,133.485,133.52,133.48,133.505,105000000.0
2009-10-14 23:09:00,133.505,133.505,133.495,133.495,7000000.0
2009-10-14 23:10:00,133.495,133.495,133.485,133.485,2000000.0
2009-10-14 23:11:00,133.495,133.505,133.495,133.495,10000000.0
2009-10-14 23:12:00,133.495,133.495,133.425,133.475,44700000.0
2009-10-14 23:13:00,133.47,133.47,133.455,133.46,10000000.0
2009-10-14 23:14:00,133.46,133.485,133.455,133.475,17000000.0
2009-10-14 23:15:00,133.48,133.48,133.48,133.48,1000000.0
2009-10-14 23:16:00,133.47,133.485,133.47,133.485,34500000.0
2009-10-14 23:17:00,133.48,133.5,133.48,133.485,10900000.0
2009-10-14 23:18:00,133.485,133.485,133.46,133.47,66200000.0
2009-10-14 23:19:00,133.475,133.495,133.47,133.48,37400000.0
2009-10-14 23:20:00,133.48,133.51,133.48,133.5,114400000.0
2009-10-14 23:21:00,133.495,133.505,133.49,133.495,60200000.0
2009-10-14 23:22:00,133.49,133.505,133.48,133.48,30500000.0
2009-10-14 23:23:00,133.47,133.495,133.47,133.49,25800000.0
2009-10-14 23:24:00,133.475,133.48,133.475,133.48,20500000.0
2009-10-14 23:25:00,133.475,133.485,133.475,133.48,17000000.0
2009-10-14 23:26:00,133.48,133.48,133.475,133.475,6600000.0
2009-10-14 23:27:00,133.48,133.48,133.465,133.465,34800000.0
2009-10-14 23:28:00,133.465,133.47,133.465,133.47,33600000.0
2009-10-14 23:29:00,133.475,133.505,133.47,133.495,48400000.0
2009-10-14 23:30:00,133.485,133.49,133.46,133.48,91600000.0
2009-10-14 23:31:00,133.48,133.495,133.48,133.49,91100000.0
2009-10-14 23:32:00,133.485,133.49,133.485,133.485,11800000.0
2009-10-14 23:33:00,133.48,133.485,133.48,133.48,24900000.0
2009-10-14 23:34:00,133.48,133.48,133.48,133.48,27900000.0
2009-10-14 23:35:00,133.48,133.49,133.48,133.49,32600000.0
2009-10-14 23:36:00,133.495,133.52,133.49,133.515,65400000.0
2009-10-14 23:37:00,133.525,133.525,133.515,133.515,36300000.0
2009-10-14 23:38:00,133.515,133.515,133.49,133.495,31300000.0
2009-10-14 23:39:00,133.5,133.505,133.475,133.495,75800000.0
2009-10-14 23:40:00,133.49,133.49,133.48,133.48,69400000.0
2009-10-14 23:41:00,133.48,133.48,133.475,133.475,142900000.0
2009-10-14 23:42:00,133.475,133.475,133.47,133.475,54600000.0
2009-10-14 23:43:00,133.475,133.475,133.475,133.475,26100000.0
2009-10-14 23:44:00,133.45,133.485,133.45,133.475,53500000.0
2009-10-14 23:45:00,133.475,133.48,133.445,133.45,43000000.0
2009-10-14 23:46:00,133.45,133.45,133.43,133.43,15900000.0
2009-10-14 23:47:00,133.435,133.45,133.435,133.435,9200000.0
2009-10-14 23:48:00,133.435,133.45,133.43,133.445,33800000.0
2009-10-14 23:49:00,133.445,133.445,133.435,133.44,39600000.0
2009-10-14 23:50:00,133.435,133.435,133.43,133.43,27300000.0
2009-10-14 23:51:00,133.43,133.45,133.43,133.435,23800000.0
2009-10-14 23:52:00,133.43,133.445,133.41,133.42,91600000.0
2009-10-14 23:53:00,133.42,133.425,133.415,133.425,36900000.0
2009-10-14 23:54:00,133.425,133.425,133.415,133.415,70200000.0
2009-10-14 23:55:00,133.415,133.415,133.4,133.41,28600000.0
2009-10-14 23:56:00,133.43,133.43,133.41,133.415,133400000.0
2009-10-14 23:57:00,133.415,133.415,133.385,133.405,80700000.0
2009-10-14 23:58:00,133.405,133.405,133.395,133.395,42400000.0
2009-10-14 23:59:00,133.395,133.41,133.395,133.405,73600000.0
2009-10-15 00:00:00,133.405,133.42,133.405,133.415,75000000.0
2009-10-15 00:01:00,133.42,133.42,133.34,133.34,98100000.0
2009-10-15 00:02:00,133.34,133.355,133.335,133.355,93700000.0
2009-10-15 00:03:00,133.355,133.365,133.345,133.35,52200000.0
2009-10-15 00:04:00,133.35,133.35,133.335,133.335,78900000.0
2009-10-15 00:05:00,133.335,133.34,133.335,133.335,33200000.0
2009-10-15 00:06:00,133.335,133.34,133.335,133.34,32000000.0
2009-10-15 00:07:00,133.34,133.34,133.34,133.34,4800000.0
2009-10-15 00:08:00,133.34,133.35,133.34,133.345,57700000.0
2009-10-15 00:09:00,133.345,133.385,133.345,133.36,32400000.0
2009-10-15 00:10:00,133.36,133.365,133.34,133.355,51300000.0
2009-10-15 00:11:00,133.375,133.39,133.345,133.375,40200000.0
2009-10-15 00:12:00,133.375,133.38,133.35,133.38,63800000.0
2009-10-15 00:13:00,133.38,133.395,133.38,133.39,45400000.0
2009-10-15 00:14:00,133.395,133.42,133.39,133.4,96400000.0
2009-10-15 00:15:00,133.395,133.42,133.39,133.405,57400000.0
2009-10-15 00:16:00,133.405,133.405,133.395,133.4,46400000.0
2009-10-15 00:17:00,133.405,133.41,133.395,133.405,48500000.0
2009-10-15 00:18:00,133.405,133.405,133.365,133.385,124400000.0
2009-10-15 00:19:00,133.385,133.405,133.375,133.395,73700000.0
2009-10-15 00:20:00,133.39,133.45,133.39,133.445,45200000.0
2009-10-15 00:21:00,133.44,133.46,133.44,133.46,33600000.0
2009-10-15 00:22:00,133.46,133.465,133.455,133.46,8000000.0
2009-10-15 00:23:00,133.455,133.465,133.455,133.465,15800000.0
2009-10-15 00:24:00,133.465,133.475,133.455,133.46,29300000.0
2009-10-15 00:25:00,133.47,133.47,133.46,133.47,12600000.0
2009-10-15 00:26:00,133.47,133.47,133.47,133.47,2000000.0
2009-10-15 00:27:00,133.46,133.47,133.46,133.465,31200000.0
2009-10-15 00:28:00,133.465,133.5,133.465,133.5,39300000.0
2009-10-15 00:29:00,133.5,133.5,133.495,133.495,37500000.0
2009-10-15 00:30:00,133.495,133.495,133.455,133.46,14200000.0
2009-10-15 00:31:00,133.465,133.47,133.46,133.47,10100000.0
2009-10-15 00:32:00,133.47,133.47,133.455,133.455,49800000.0
2009-10-15 00:33:00,133.455,133.475,133.43,133.475,172800000.0
2009-10-15 00:34:00,133.475,133.495,133.475,133.495,93000000.0
2009-10-15 00:35:00,133.495,133.505,133.49,133.505,93600000.0
2009-10-15 00:36:00,133.505,133.525,133.505,133.52,42100000.0
2009-10-15 00:37:00,133.505,133.52,133.505,133.505,27900000.0
2009-10-15 00:38:00,133.505,133.505,133.495,133.495,34200000.0
2009-10-15 00:39:00,133.495,133.52,133.495,133.52,70400000.0
2009-10-15 00:40:00,133.52,133.545,133.52,133.535,26000000.0
2009-10-15 00:41:00,133.535,133.535,133.525,133.525,21700000.0
2009-10-15 00:42:00,133.525,133.535,133.525,133.535,25600000.0
2009-10-15 00:43:00,133.53,133.545,133.525,133.53,67700000.0
2009-10-15 00:44:00,133.53,133.54,133.53,133.535,23100000.0
2009-10-15 00:45:00,133.53,133.53,133.525,133.525,6200000.0
2009-10-15 00:46:00,133.515,133.52,133.515,133.52,15800000.0
2009-10-15 00:47:00,133.52,133.52,133.52,133.52,21500000.0
2009-10-15 00:48:00,133.52,133.52,133.5,133.505,45000000.0
2009-10-15 00:49:00,133.505,133.515,133.505,133.505,89000000.0
2009-10-15 00:50:00,133.505,133.515,133.505,133.505,36600000.0
2009-10-15 00:51:00,133.505,133.505,133.5,133.5,24800000.0
2009-10-15 00:52:00,133.505,133.505,133.495,133.495,14100000.0
2009-10-15 00:53:00,133.5,133.5,133.5,133.5,5900000.0
2009-10-15 00:54:00,133.495,133.505,133.495,133.505,41200000.0
2009-10-15 00:55:00,133.505,133.505,133.495,133.495,63300000.0
2009-10-15 00:56:00,133.495,133.495,133.48,133.48,99800000.0
2009-10-15 00:57:00,133.485,133.495,133.485,133.495,63200000.0
2009-10-15 00:58:00,133.495,133.495,133.49,133.495,38000000.0
2009-10-15 00:59:00,133.49,133.505,133.49,133.495,18100000.0
2009-10-15 01:00:00,133.49,133.5,133.49,133.5,28000000.0
2009-10-15 01:01:00,133.5,133.5,133.49,133.495,37200000.0
2009-10-15 01:02:00,133.495,133.495,133.49,133.49,64300000.0
2009-10-15 01:03:00,133.49,133.52,133.49,133.52,129400000.0
2009-10-15 01:04:00,133.515,133.535,133.515,133.53,53300000.0
2009-10-15 01:05:00,133.53,133.535,133.52,133.52,76800000.0
2009-10-15 01:06:00,133.52,133.535,133.52,133.535,30800000.0
2009-10-15 01:07:00,133.53,133.535,133.52,133.525,31200000.0
2009-10-15 01:08:00,133.515,133.535,133.515,133.535,63600000.0
2009-10-15 01:09:00,133.535,133.58,133.535,133.57,315600000.0
2009-10-15 01:10:00,133.57,133.57,133.56,133.57,40900000.0
2009-10-15 01:11:00,133.57,133.59,133.565,133.58,88800000.0
2009-10-15 01:12:00,133.58,133.605,133.58,133.6,222400000.0
2009-10-15 01:13:00,133.6,133.605,133.575,133.595,199200000.0
2009-10-15 01:14:00,133.595,133.595,133.565,133.575,191100000.0
2009-10-15 01:15:00,133.575,133.575,133.555,133.555,114900000.0
2009-10-15 01:16:00,133.555,133.56,133.55,133.555,150500000.0
2009-10-15 01:17:00,133.555,133.555,133.555,133.555,31500000.0
2009-10-15 01:18:00,133.555,133.56,133.545,133.545,48200000.0
2009-10-15 01:19:00,133.545,133.555,133.525,133.55,266300000.0
2009-10-15 01:20:00,133.55,133.555,133.545,133.555,108200000.0
2009-10-15 01:21:00,133.555,133.555,133.555,133.555,15200000.0
2009-10-15 01:22:00,133.555,133.56,133.535,133.545,82300000.0
2009-10-15 01:23:00,133.54,133.54,133.525,133.525,90200000.0
2009-10-15 01:24:00,133.525,133.53,133.525,133.525,25000000.0
2009-10-15 01:25:00,133.525,133.525,133.505,133.515,89500000.0
2009-10-15 01:26:00,133.52,133.535,133.515,133.53,39500000.0
2009-10-15 01:27:00,133.53,133.56,133.525,133.53,91600000.0
2009-10-15 01:28:00,133.53,133.535,133.525,133.53,108500000.0
2009-10-15 01:29:00,133.525,133.53,133.51,133.52,88900000.0
2009-10-15 01:30:00,133.515,133.525,133.515,133.515,70700000.0
2009-10-15 01:31:00,133.515,133.525,133.495,133.495,77100000.0
2009-10-15 01:32:00,133.49,133.505,133.485,133.5,158400000.0
2009-10-15 01:33:00,133.5,133.505,133.5,133.505,51200000.0
2009-10-15 01:34:00,133.505,133.505,133.495,133.505,73000000.0
2009-10-15 01:35:00,133.505,133.52,133.505,133.52,57900000.0
2009-10-15 01:36:00,133.52,133.565,133.515,133.565,133700000.0
2009-10-15 01:37:00,133.565,133.575,133.55,133.555,152200000.0
2009-10-15 01:38:00,133.555,133.555,133.55,133.555,46400000.0
2009-10-15 01:39:00,133.555,133.56,133.555,133.56,24700000.0
2009-10-15 01:40:00,133.56,133.56,133.505,133.505,139700000.0
2009-10-15 01:41:00,133.51,133.52,133.51,133.52,8800000.0
2009-10-15 01:42:00,133.52,133.52,133.52,133.52,23200000.0
2009-10-15 01:43:00,133.52,133.52,133.51,133.515,116400000.0
2009-10-15 01:44:00,133.52,133.525,133.515,133.52,95600000.0
2009-10-15 01:45:00,133.505,133.505,133.475,133.475,94600000.0
2009-10-15 01:46:00,133.475,133.51,133.465,133.5,222500000.0
2009-10-15 01:47:00,133.5,133.51,133.49,133.51,79200000.0
2009-10-15 01:48:00,133.505,133.525,133.505,133.51,139400000.0
2009-10-15 01:49:00,133.505,133.505,133.5,133.5,104900000.0
2009-10-15 01:50:00,133.5,133.5,133.49,133.495,67000000.0
2009-10-15 01:51:00,133.49,133.495,133.49,133.49,36600000.0
2009-10-15 01:52:00,133.49,133.495,133.485,133.485,73400000.0
2009-10-15 01:53:00,133.485,133.495,133.485,133.495,138000000.0
2009-10-15 01:54:00,133.5,133.515,133.485,133.485,106800000.0
2009-10-15 01:55:00,133.485,133.49,133.475,133.49,116400000.0
2009-10-15 01:56:00,133.49,133.505,133.485,133.505,40400000.0
2009-10-15 01:57:00,133.505,133.515,133.49,133.505,119200000.0
2009-10-15 01:58:00,133.505,133.525,133.475,133.495,247800000.0
2009-10-15 01:59:00,133.495,133.5,133.49,133.49,97300000.0
2009-10-15 02:00:00,133.49,133.52,133.46,133.46,183300000.0
2009-10-15 02:01:00,133.45,133.485,133.445,133.47,188300000.0
2009-10-15 02:02:00,133.47,133.475,133.445,133.465,129900000.0
2009-10-15 02:03:00,133.465,133.565,133.465,133.55,386100000.0
2009-10-15 02:04:00,133.545,133.595,133.525,133.585,263100000.0
2009-10-15 02:05:00,133.585,133.6,133.545,133.565,283900000.0
2009-10-15 02:06:00,133.565,133.635,133.565,133.635,214400000.0
2009-10-15 02:07:00,133.635,133.685,133.625,133.675,316400000.0
2009-10-15 02:08:00,133.68,133.685,133.625,133.625,153900000.0
2009-10-15 02:09:00,133.625,133.695,133.625,133.695,298900000.0
2009-10-15 02:10:00,133.695,133.75,133.685,133.75,327500000.0
2009-10-15 02:11:00,133.75,133.77,133.73,133.75,388600000.0
2009-10-15 02:12:00,133.75,133.76,133.72,133.72,277900000.0
2009-10-15 02:13:00,133.725,133.735,133.67,133.67,303600000.0
2009-10-15 02:14:00,133.67,133.745,133.67,133.74,184500000.0
2009-10-15 02:15:00,133.745,133.77,133.74,133.745,211900000.0
2009-10-15 02:16:00,133.745,133.81,133.735,133.785,331800000.0
2009-10-15 02:17:00,133.785,133.805,133.75,133.755,353700000.0
2009-10-15 02:18:00,133.775,133.86,133.765,133.85,422000000.0
2009-10-15 02:19:00,133.845,133.88,133.845,133.865,201200000.0
2009-10-15 02:20:00,133.865,133.88,133.85,133.88,187400000.0
2009-10-15 02:21:00,133.88,133.905,133.855,133.86,300300000.0
2009-10-15 02:22:00,133.86,133.86,133.825,133.825,165600000.0
2009-10-15 02:23:00,133.825,133.83,133.785,133.815,271100000.0
2009-10-15 02:24:00,133.815,133.865,133.815,133.82,253600000.0
2009-10-15 02:25:00,133.82,133.845,133.81,133.84,260000000.0
2009-10-15 02:26:00,133.84,133.86,133.82,133.825,156700000.0
2009-10-15 02:27:00,133.82,133.835,133.8,133.815,268900000.0
2009-10-15 02:28:00,133.81,133.83,133.81,133.82,217300000.0
2009-10-15 02:29:00,133.82,133.825,133.8,133.81,126400000.0
2009-10-15 02:30:00,133.81,133.82,133.8,133.81,131600000.0
2009-10-15 02:31:00,133.805,133.825,133.785,133.825,191000000.0
2009-10-15 02:32:00,133.825,133.825,133.795,133.8,208000000.0
2009-10-15 02:33:00,133.795,133.81,133.78,133.78,203900000.0
2009-10-15 02:34:00,133.78,133.79,133.735,133.74,328800000.0
2009-10-15 02:35:00,133.735,133.81,133.735,133.795,345000000.0
2009-10-15 02:36:00,133.79,133.81,133.78,133.81,165800000.0
2009-10-15 02:37:00,133.81,133.82,133.805,133.81,76400000.0
2009-10-15 02:38:00,133.81,133.81,133.77,133.78,178600000.0
2009-10-15 02:39:00,133.785,133.785,133.775,133.775,138100000.0
2009-10-15 02:40:00,133.77,133.775,133.76,133.775,100600000.0
2009-10-15 02:41:00,133.78,133.805,133.775,133.775,199000000.0
2009-10-15 02:42:00,133.775,133.81,133.775,133.8,141700000.0
2009-10-15 02:43:00,133.8,133.81,133.8,133.81,153000000.0
2009-10-15 02:44:00,133.81,133.815,133.8,133.8,162900000.0
2009-10-15 02:45:00,133.8,133.82,133.77,133.815,257200000.0
2009-10-15 02:46:00,133.815,133.83,133.805,133.83,213900000.0
2009-10-15 02:47:00,133.83,133.84,133.81,133.815,225400000.0
2009-10-15 02:48:00,133.815,133.865,133.815,133.855,321000000.0
2009-10-15 02:49:00,133.86,133.86,133.82,133.85,257000000.0
2009-10-15 02:50:00,133.845,133.875,133.845,133.865,269800000.0
2009-10-15 02:51:00,133.865,133.875,133.84,133.87,230000000.0
2009-10-15 02:52:00,133.87,133.89,133.855,133.885,190600000.0
2009-10-15 02:53:00,133.88,133.88,133.825,133.87,234200000.0
2009-10-15 02:54:00,133.87,133.9,133.845,133.875,413400000.0
2009-10-15 02:55:00,133.885,133.885,133.81,133.815,325000000.0
2009-10-15 02:56:00,133.815,133.855,133.8,133.8,366800000.0
2009-10-15 02:57:00,133.8,133.855,133.79,133.845,401500000.0
2009-10-15 02:58:00,133.845,133.845,133.785,133.805,273200000.0
2009-10-15 02:59:00,133.81,133.81,133.73,133.73,243500000.0
2009-10-15 03:00:00,133.73,133.76,133.67,133.71,416300000.0
2009-10-15 03:01:00,133.715,133.755,133.665,133.685,374800000.0
2009-10-15 03:02:00,133.68,133.725,133.675,133.68,231700000.0
2009-10-15 03:03:00,133.675,133.75,133.665,133.735,350000000.0
2009-10-15 03:04:00,133.735,133.755,133.715,133.75,187900000.0
2009-10-15 03:05:00,133.75,133.8,133.75,133.765,251200000.0
2009-10-15 03:06:00,133.765,133.775,133.75,133.75,95400000.0
2009-10-15 03:07:00,133.745,133.75,133.695,133.735,277200000.0
2009-10-15 03:08:00,133.735,133.765,133.695,133.72,184200000.0
2009-10-15 03:09:00,133.725,133.765,133.725,133.73,268200000.0
2009-10-15 03:10:00,133.73,133.75,133.73,133.73,167100000.0
2009-10-15 03:11:00,133.73,133.735,133.69,133.715,290600000.0
2009-10-15 03:12:00,133.715,133.725,133.685,133.695,313200000.0
2009-10-15 03:13:00,133.69,133.725,133.685,133.705,297200000.0
2009-10-15 03:14:00,133.705,133.735,133.695,133.705,327400000.0
2009-10-15 03:15:00,133.705,133.71,133.67,133.67,231000000.0
2009-10-15 03:16:00,133.67,133.735,133.67,133.71,261700000.0
2009-10-15 03:17:00,133.705,133.735,133.705,133.735,399700000.0
2009-10-15 03:18:00,133.73,133.74,133.67,133.675,280000000.0
2009-10-15 03:19:00,133.68,133.7,133.665,133.665,119800000.0
2009-10-15 03:20:00,133.665,133.665,133.62,133.645,407100000.0
2009-10-15 03:21:00,133.645,133.645,133.555,133.625,400500000.0
2009-10-15 03:22:00,133.63,133.675,133.62,133.67,229600000.0
2009-10-15 03:23:00,133.67,133.68,133.615,133.635,260400000.0
2009-10-15 03:24:00,133.645,133.645,133.605,133.635,259700000.0
2009-10-15 03:25:00,133.635,133.655,133.625,133.63,189700000.0
2009-10-15 03:26:00,133.63,133.65,133.615,133.615,207100000.0
2009-10-15 03:27:00,133.615,133.62,133.59,133.59,127900000.0
2009-10-15 03:28:00,133.585,133.61,133.57,133.595,198100000.0
2009-10-15 03:29:00,133.595,133.62,133.595,133.61,177700000.0
2009-10-15 03:30:00,133.61,133.63,133.61,133.615,176800000.0
2009-10-15 03:31:00,133.62,133.64,133.62,133.64,94500000.0
2009-10-15 03:32:00,133.64,133.675,133.64,133.655,130100000.0
2009-10-15 03:33:00,133.645,133.655,133.64,133.65,142100000.0
2009-10-15 03:34:00,133.65,133.665,133.65,133.66,182500000.0
2009-10-15 03:35:00,133.66,133.67,133.65,133.655,247800000.0
2009-10-15 03:36:00,133.65,133.65,133.58,133.585,271000000.0
2009-10-15 03:37:00,133.59,133.6,133.53,133.53,427000000.0
2009-10-15 03:38:00,133.54,133.585,133.54,133.58,172200000.0
2009-10-15 03:39:00,133.58,133.58,133.535,133.535,237700000.0
2009-10-15 03:40:00,133.53,133.585,133.53,133.585,229100000.0
2009-10-15 03:41:00,133.585,133.585,133.545,133.58,219400000.0
2009-10-15 03:42:00,133.575,133.62,133.565,133.61,154200000.0
2009-10-15 03:43:00,133.61,133.61,133.57,133.57,467800000.0
2009-10-15 03:44:00,133.56,133.595,133.52,133.52,355500000.0
2009-10-15 03:45:00,133.525,133.585,133.525,133.57,122400000.0
2009-10-15 03:46:00,133.565,133.58,133.565,133.58,98500000.0
2009-10-15 03:47:00,133.58,133.595,133.58,133.595,74200000.0
2009-10-15 03:48:00,133.595,133.61,133.57,133.58,167900000.0
2009-10-15 03:49:00,133.58,133.6,133.575,133.595,104500000.0
2009-10-15 03:50:00,133.6,133.605,133.6,133.6,80100000.0
2009-10-15 03:51:00,133.6,133.615,133.6,133.61,226400000.0
2009-10-15 03:52:00,133.625,133.635,133.615,133.62,325500000.0
2009-10-15 03:53:00,133.62,133.665,133.62,133.64,211700000.0
2009-10-15 03:54:00,133.64,133.665,133.635,133.64,428900000.0
2009-10-15 03:55:00,133.64,133.645,133.605,133.61,459000000.0
2009-10-15 03:56:00,133.61,133.63,133.605,133.62,232600000.0
2009-10-15 03:57:00,133.625,133.645,133.625,133.64,142700000.0
2009-10-15 03:58:00,133.64,133.655,133.63,133.655,288000000.0
2009-10-15 03:59:00,133.655,133.665,133.655,133.66,69400000.0
2009-10-15 04:00:00,133.66,133.68,133.66,133.675,157500000.0
2009-10-15 04:01:00,133.675,133.675,133.625,133.635,295000000.0
2009-10-15 04:02:00,133.635,133.665,133.62,133.665,467800000.0
2009-10-15 04:03:00,133.66,133.665,133.64,133.655,524700000.0
2009-10-15 04:04:00,133.655,133.675,133.655,133.66,420700000.0
2009-10-15 04:05:00,133.66,133.66,133.64,133.66,172200000.0
2009-10-15 04:06:00,133.655,133.66,133.65,133.655,218300000.0
2009-10-15 04:07:00,133.66,133.66,133.645,133.645,209700000.0
2009-10-15 04:08:00,133.645,133.67,133.645,133.665,267600000.0
2009-10-15 04:09:00,133.665,133.665,133.635,133.655,318700000.0
2009-10-15 04:10:00,133.655,133.655,133.63,133.655,333300000.0
2009-10-15 04:11:00,133.655,133.685,133.65,133.675,291899999.0
2009-10-15 04:12:00,133.675,133.7,133.675,133.69,119800000.0
2009-10-15 04:13:00,133.69,133.705,133.69,133.695,236900000.0
2009-10-15 04:14:00,133.69,133.7,133.655,133.655,342700000.0
2009-10-15 04:15:00,133.655,133.675,133.655,133.675,242100000.0
2009-10-15 04:16:00,133.68,133.685,133.675,133.68,291700000.0
2009-10-15 04:17:00,133.68,133.7,133.68,133.695,176900000.0
2009-10-15 04:18:00,133.69,133.7,133.69,133.69,346900000.0
2009-10-15 04:19:00,133.69,133.69,133.68,133.69,267500000.0
2009-10-15 04:20:00,133.685,133.69,133.68,133.69,200300000.0
2009-10-15 04:21:00,133.69,133.715,133.68,133.7,469900000.0
2009-10-15 04:22:00,133.7,133.715,133.68,133.71,298000000.0
2009-10-15 04:23:00,133.72,133.72,133.665,133.675,247800000.0
2009-10-15 04:24:00,133.675,133.675,133.655,133.655,495300000.0
2009-10-15 04:25:00,133.655,133.69,133.65,133.67,383800000.0
2009-10-15 04:26:00,133.675,133.69,133.67,133.67,164200000.0
2009-10-15 04:27:00,133.67,133.69,133.665,133.67,425400000.0
2009-10-15 04:28:00,133.665,133.675,133.645,133.645,265700000.0
2009-10-15 04:29:00,133.645,133.68,133.625,133.655,439500000.0
2009-10-15 04:30:00,133.655,133.665,133.65,133.66,163700000.0
2009-10-15 04:31:00,133.66,133.665,133.66,133.665,114300000.0
2009-10-15 04:32:00,133.66,133.67,133.645,133.665,195700000.0
2009-10-15 04:33:00,133.665,133.67,133.66,133.665,147700000.0
2009-10-15 04:34:00,133.67,133.68,133.665,133.675,284800000.0
2009-10-15 04:35:00,133.68,133.685,133.675,133.675,163000000.0
2009-10-15 04:36:00,133.68,133.685,133.67,133.67,214600000.0
2009-10-15 04:37:00,133.665,133.675,133.65,133.675,307900000.0
2009-10-15 04:38:00,133.675,133.69,133.645,133.65,296200000.0
2009-10-15 04:39:00,133.65,133.66,133.64,133.645,388800000.0
2009-10-15 04:40:00,133.645,133.655,133.635,133.64,370200000.0
2009-10-15 04:41:00,133.64,133.645,133.63,133.63,190000000.0
2009-10-15 04:42:00,133.635,133.66,133.61,133.66,312600000.0
2009-10-15 04:43:00,133.665,133.685,133.655,133.66,382300000.0
2009-10-15 04:44:00,133.66,133.66,133.645,133.65,344700000.0
2009-10-15 04:45:00,133.65,133.665,133.65,133.655,278700000.0
2009-10-15 04:46:00,133.655,133.655,133.645,133.65,222100000.0
2009-10-15 04:47:00,133.655,133.655,133.64,133.655,231400000.0
2009-10-15 04:48:00,133.655,133.655,133.65,133.65,153100000.0
2009-10-15 04:49:00,133.65,133.655,133.64,133.64,235300000.0
2009-10-15 04:50:00,133.64,133.66,133.64,133.65,225800000.0
2009-10-15 04:51:00,133.65,133.66,133.645,133.645,154500000.0
2009-10-15 04:52:00,133.645,133.66,133.64,133.66,436100000.0
2009-10-15 04:53:00,133.66,133.66,133.655,133.655,331500000.0
2009-10-15 04:54:00,133.655,133.68,133.655,133.665,184000000.0
2009-10-15 04:55:00,133.665,133.68,133.645,133.66,286750000.0
2009-10-15 04:56:00,133.655,133.665,133.65,133.65,160300000.0
2009-10-15 04:57:00,133.65,133.66,133.645,133.645,204100000.0
2009-10-15 04:58:00,133.645,133.655,133.64,133.645,240300000.0
2009-10-15 04:59:00,133.64,133.64,133.625,133.63,227900000.0
2009-10-15 05:00:00,133.625,133.63,133.6,133.625,601900000.0
2009-10-15 05:01:00,133.625,133.655,133.605,133.645,273500000.0
2009-10-15 05:02:00,133.645,133.655,133.625,133.635,221700000.0
2009-10-15 05:03:00,133.64,133.64,133.61,133.61,315800000.0
2009-10-15 05:04:00,133.61,133.645,133.61,133.645,349000000.0
2009-10-15 05:05:00,133.655,133.655,133.645,133.65,176000000.0
2009-10-15 05:06:00,133.65,133.655,133.635,133.65,182400000.0
2009-10-15 05:07:00,133.65,133.67,133.65,133.67,210700000.0
2009-10-15 05:08:00,133.67,133.685,133.67,133.67,340100000.0
2009-10-15 05:09:00,133.67,133.675,133.66,133.66,403700000.0
2009-10-15 05:10:00,133.66,133.67,133.66,133.67,241800000.0
2009-10-15 05:11:00,133.67,133.67,133.665,133.665,103800000.0
2009-10-15 05:12:00,133.665,133.67,133.64,133.64,658900000.0
2009-10-15 05:13:00,133.64,133.66,133.64,133.66,327800000.0
2009-10-15 05:14:00,133.66,133.67,133.66,133.665,202600000.0
2009-10-15 05:15:00,133.665,133.675,133.66,133.665,397600000.0
2009-10-15 05:16:00,133.665,133.665,133.66,133.665,89400000.0
2009-10-15 05:17:00,133.665,133.665,133.665,133.665,47600000.0
2009-10-15 05:18:00,133.665,133.665,133.645,133.65,187600000.0
2009-10-15 05:19:00,133.65,133.685,133.635,133.67,407000000.0
2009-10-15 05:20:00,133.665,133.675,133.655,133.67,161600000.0
2009-10-15 05:21:00,133.67,133.685,133.665,133.685,351500000.0
2009-10-15 05:22:00,133.685,133.725,133.685,133.715,340800000.0
2009-10-15 05:23:00,133.715,133.73,133.7,133.71,231500000.0
2009-10-15 05:24:00,133.71,133.755,133.71,133.74,311600000.0
2009-10-15 05:25:00,133.74,133.76,133.74,133.76,155700000.0
2009-10-15 05:26:00,133.76,133.77,133.74,133.76,242500000.0
2009-10-15 05:27:00,133.755,133.76,133.735,133.75,129400000.0
2009-10-15 05:28:00,133.745,133.76,133.74,133.76,156900000.0
2009-10-15 05:29:00,133.76,133.77,133.715,133.755,230700000.0
2009-10-15 05:30:00,133.76,133.765,133.74,133.765,239800000.0
2009-10-15 05:31:00,133.765,133.78,133.75,133.75,205600000.0
2009-10-15 05:32:00,133.75,133.765,133.75,133.76,271800000.0
2009-10-15 05:33:00,133.755,133.77,133.745,133.755,267100000.0
2009-10-15 05:34:00,133.755,133.77,133.75,133.77,182100000.0
2009-10-15 05:35:00,133.765,133.77,133.755,133.755,123500000.0
2009-10-15 05:36:00,133.755,133.76,133.75,133.76,180400000.0
2009-10-15 05:37:00,133.76,133.77,133.76,133.77,82000000.0
2009-10-15 05:38:00,133.765,133.775,133.76,133.77,68600000.0
2009-10-15 05:39:00,133.77,133.775,133.765,133.765,93800000.0
2009-10-15 05:40:00,133.765,133.77,133.74,133.74,141200000.0
2009-10-15 05:41:00,133.745,133.77,133.735,133.765,412000000.0
2009-10-15 05:42:00,133.765,133.765,133.755,133.755,87900000.0
2009-10-15 05:43:00,133.755,133.76,133.745,133.755,132200000.0
2009-10-15 05:44:00,133.76,133.775,133.755,133.765,152800000.0
2009-10-15 05:45:00,133.765,133.765,133.755,133.755,194100000.0
2009-10-15 05:46:00,133.755,133.77,133.755,133.765,345000000.0
2009-10-15 05:47:00,133.76,133.77,133.75,133.76,243800000.0
2009-10-15 05:48:00,133.76,133.765,133.75,133.765,173400000.0
2009-10-15 05:49:00,133.775,133.8,133.765,133.765,306300000.0
2009-10-15 05:50:00,133.765,133.785,133.765,133.775,93400000.0
2009-10-15 05:51:00,133.77,133.78,133.755,133.755,231400000.0
2009-10-15 05:52:00,133.76,133.78,133.755,133.775,253000000.0
2009-10-15 05:53:00,133.775,133.78,133.775,133.78,46400000.0
2009-10-15 05:54:00,133.785,133.785,133.77,133.78,151400000.0
2009-10-15 05:55:00,133.78,133.785,133.775,133.78,69900000.0
2009-10-15 05:56:00,133.78,133.81,133.775,133.78,110200000.0
2009-10-15 05:57:00,133.78,133.815,133.775,133.805,242500000.0
2009-10-15 05:58:00,133.805,133.815,133.78,133.795,218900000.0
2009-10-15 05:59:00,133.795,133.8,133.78,133.79,398800000.0
2009-10-15 06:00:00,133.79,133.84,133.765,133.835,363100000.0
2009-10-15 06:01:00,133.835,133.87,133.825,133.85,400200000.0
2009-10-15 06:02:00,133.85,133.85,133.835,133.835,379700000.0
2009-10-15 06:03:00,133.84,133.845,133.835,133.845,322100000.0
2009-10-15 06:04:00,133.845,133.86,133.845,133.85,276400000.0
2009-10-15 06:05:00,133.85,133.85,133.83,133.84,319700000.0
2009-10-15 06:06:00,133.84,133.85,133.835,133.835,340700000.0
2009-10-15 06:07:00,133.84,133.85,133.835,133.84,132900000.0
2009-10-15 06:08:00,133.84,133.86,133.82,133.82,230500000.0
2009-10-15 06:09:00,133.82,133.825,133.795,133.795,314500000.0
2009-10-15 06:10:00,133.8,133.805,133.79,133.805,238000000.0
2009-10-15 06:11:00,133.805,133.81,133.795,133.8,230400000.0
2009-10-15 06:12:00,133.8,133.81,133.795,133.805,269700000.0
2009-10-15 06:13:00,133.8,133.815,133.8,133.805,228200000.0
2009-10-15 06:14:00,133.805,133.805,133.79,133.795,184900000.0
2009-10-15 06:15:00,133.795,133.83,133.785,133.825,284400000.0
2009-10-15 06:16:00,133.825,133.825,133.795,133.8,285700000.0
2009-10-15 06:17:00,133.8,133.81,133.795,133.805,243800000.0
2009-10-15 06:18:00,133.81,133.81,133.795,133.795,89600000.0
2009-10-15 06:19:00,133.8,133.81,133.795,133.795,182000000.0
2009-10-15 06:20:00,133.795,133.805,133.785,133.8,218600000.0
2009-10-15 06:21:00,133.81,133.81,133.795,133.81,200600000.0
2009-10-15 06:22:00,133.81,133.82,133.805,133.81,159200000.0
2009-10-15 06:23:00,133.81,133.83,133.805,133.825,191000000.0
2009-10-15 06:24:00,133.825,133.83,133.795,133.815,247799999.0
2009-10-15 06:25:00,133.81,133.81,133.8,133.805,116000000.0
2009-10-15 06:26:00,133.8,133.815,133.8,133.805,57800000.0
2009-10-15 06:27:00,133.805,133.82,133.8,133.815,103100000.0
2009-10-15 06:28:00,133.815,133.825,133.81,133.815,83200000.0
2009-10-15 06:29:00,133.825,133.825,133.8,133.805,93100000.0
2009-10-15 06:30:00,133.805,133.81,133.795,133.795,283500000.0
2009-10-15 06:31:00,133.795,133.8,133.785,133.795,398900000.0
2009-10-15 06:32:00,133.79,133.795,133.77,133.77,174900000.0
2009-10-15 06:33:00,133.77,133.785,133.765,133.78,299200000.0
2009-10-15 06:34:00,133.78,133.78,133.755,133.755,220400000.0
2009-10-15 06:35:00,133.755,133.775,133.75,133.755,370000000.0
2009-10-15 06:36:00,133.75,133.75,133.715,133.715,248200000.0
2009-10-15 06:37:00,133.715,133.73,133.68,133.705,459000000.0
2009-10-15 06:38:00,133.695,133.755,133.695,133.72,538200000.0
2009-10-15 06:39:00,133.72,133.725,133.715,133.725,237200000.0
2009-10-15 06:40:00,133.735,133.765,133.72,133.725,383900000.0
2009-10-15 06:41:00,133.725,133.735,133.72,133.735,123200000.0
2009-10-15 06:42:00,133.735,133.735,133.62,133.62,312500000.0
2009-10-15 06:43:00,133.61,133.64,133.605,133.625,219400000.0
2009-10-15 06:44:00,133.625,133.655,133.625,133.65,130900000.0
2009-10-15 06:45:00,133.65,133.665,133.65,133.655,171100000.0
2009-10-15 06:46:00,133.655,133.655,133.645,133.645,66900000.0
2009-10-15 06:47:00,133.645,133.645,133.645,133.645,85600000.0
2009-10-15 06:48:00,133.655,133.655,133.645,133.65,164600000.0
2009-10-15 06:49:00,133.655,133.655,133.64,133.64,144600000.0
2009-10-15 06:50:00,133.65,133.655,133.61,133.645,529800000.0
2009-10-15 06:51:00,133.645,133.69,133.645,133.66,665700000.0
2009-10-15 06:52:00,133.66,133.67,133.645,133.655,485700000.0
2009-10-15 06:53:00,133.655,133.675,133.625,133.675,396300000.0
2009-10-15 06:54:00,133.68,133.685,133.65,133.67,576900000.0
2009-10-15 06:55:00,133.67,133.695,133.67,133.675,810300000.0
2009-10-15 06:56:00,133.675,133.68,133.66,133.675,637600000.0
2009-10-15 06:57:00,133.675,133.7,133.67,133.695,391200000.0
2009-10-15 06:58:00,133.695,133.7,133.69,133.695,293800000.0
2009-10-15 06:59:00,133.695,133.725,133.69,133.72,211000000.0
2009-10-15 07:00:00,133.72,133.73,133.7,133.715,715200000.0
2009-10-15 07:01:00,133.715,133.725,133.675,133.675,453400000.0
2009-10-15 07:02:00,133.675,133.685,133.66,133.665,209200000.0
2009-10-15 07:03:00,133.66,133.665,133.645,133.65,366800000.0
2009-10-15 07:04:00,133.65,133.655,133.64,133.645,159500000.0
2009-10-15 07:05:00,133.65,133.65,133.64,133.645,134500000.0
2009-10-15 07:06:00,133.64,133.66,133.64,133.66,89200000.0
2009-10-15 07:07:00,133.66,133.665,133.65,133.655,145800000.0
2009-10-15 07:08:00,133.655,133.655,133.655,133.655,134400000.0
2009-10-15 07:09:00,133.655,133.655,133.65,133.65,110000000.0
2009-10-15 07:10:00,133.655,133.655,133.635,133.635,345300000.0
2009-10-15 07:11:00,133.635,133.665,133.63,133.635,299700000.0
2009-10-15 07:12:00,133.635,133.68,133.635,133.675,333300000.0
2009-10-15 07:13:00,133.675,133.695,133.67,133.68,201600000.0
2009-10-15 07:14:00,133.68,133.695,133.68,133.685,197700000.0
2009-10-15 07:15:00,133.685,133.7,133.685,133.695,149200000.0
2009-10-15 07:16:00,133.695,133.715,133.685,133.705,205900000.0
2009-10-15 07:17:00,133.705,133.715,133.7,133.71,261900000.0
2009-10-15 07:18:00,133.71,133.71,133.655,133.69,395100000.0
2009-10-15 07:19:00,133.69,133.715,133.67,133.675,437000000.0
2009-10-15 07:20:00,133.68,133.685,133.68,133.68,182000000.0
2009-10-15 07:21:00,133.68,133.7,133.68,133.7,168500000.0
2009-10-15 07:22:00,133.7,133.71,133.685,133.69,156500000.0
2009-10-15 07:23:00,133.69,133.73,133.69,133.73,336400000.0
2009-10-15 07:24:00,133.735,133.825,133.735,133.81,526100000.0
2009-10-15 07:25:00,133.81,133.825,133.795,133.82,363600002.0
2009-10-15 07:26:00,133.82,133.835,133.815,133.825,317300000.0
2009-10-15 07:27:00,133.825,133.86,133.795,133.8,413700000.0
2009-10-15 07:28:00,133.8,133.81,133.78,133.8,445600000.0
2009-10-15 07:29:00,133.8,133.815,133.775,133.795,379400001.0
2009-10-15 07:30:00,133.785,133.795,133.775,133.78,303000000.0
2009-10-15 07:31:00,133.785,133.8,133.78,133.795,230900000.0
2009-10-15 07:32:00,133.795,133.8,133.79,133.79,258700000.0
2009-10-15 07:33:00,133.79,133.815,133.79,133.81,78400000.0
2009-10-15 07:34:00,133.81,133.83,133.805,133.81,355700000.0
2009-10-15 07:35:00,133.805,133.835,133.8,133.81,409000000.0
2009-10-15 07:36:00,133.805,133.835,133.805,133.825,287900000.0
2009-10-15 07:37:00,133.825,133.83,133.815,133.83,152900000.0
2009-10-15 07:38:00,133.82,133.83,133.82,133.825,65100000.0
2009-10-15 07:39:00,133.83,133.83,133.8,133.805,194100000.0
2009-10-15 07:40:00,133.805,133.805,133.795,133.8,64900000.0
2009-10-15 07:41:00,133.8,133.8,133.8,133.8,29400000.0
2009-10-15 07:42:00,133.8,133.8,133.79,133.79,99200000.0
2009-10-15 07:43:00,133.79,133.79,133.79,133.79,2000000.0
2009-10-15 07:44:00,133.79,133.79,133.78,133.785,70200000.0
2009-10-15 07:45:00,133.78,133.79,133.78,133.785,192100000.0
2009-10-15 07:46:00,133.785,133.785,133.78,133.78,181500000.0
2009-10-15 07:47:00,133.78,133.79,133.775,133.785,158200000.0
2009-10-15 07:48:00,133.78,133.78,133.775,133.78,51800000.0
2009-10-15 07:49:00,133.78,133.78,133.735,133.745,231900000.0
2009-10-15 07:50:00,133.74,133.74,133.69,133.69,289200000.0
2009-10-15 07:51:00,133.69,133.725,133.68,133.725,428300000.0
2009-10-15 07:52:00,133.725,133.755,133.72,133.75,293900000.0
2009-10-15 07:53:00,133.75,133.76,133.74,133.76,247000000.0
2009-10-15 07:54:00,133.76,133.775,133.76,133.775,119100000.0
2009-10-15 07:55:00,133.775,133.775,133.725,133.725,306400000.0
2009-10-15 07:56:00,133.725,133.775,133.725,133.75,430900000.0
2009-10-15 07:57:00,133.75,133.76,133.745,133.75,126600000.0
2009-10-15 07:58:00,133.75,133.76,133.745,133.75,229000000.0
2009-10-15 07:59:00,133.75,133.835,133.745,133.825,284400000.0
2009-10-15 08:00:00,133.83,133.83,133.765,133.775,657900000.0
2009-10-15 08:01:00,133.775,133.81,133.765,133.805,232200000.0
2009-10-15 08:02:00,133.805,133.805,133.785,133.795,178700000.0
2009-10-15 08:03:00,133.795,133.815,133.785,133.8,423200001.0
2009-10-15 08:04:00,133.795,133.81,133.755,133.78,487500000.0
2009-10-15 08:05:00,133.785,133.81,133.775,133.785,414100000.0
2009-10-15 08:06:00,133.775,133.8,133.775,133.785,196900000.0
2009-10-15 08:07:00,133.78,133.8,133.765,133.775,479100000.0
2009-10-15 08:08:00,133.78,133.795,133.76,133.785,361800000.0
2009-10-15 08:09:00,133.785,133.805,133.785,133.8,182000000.0
2009-10-15 08:10:00,133.795,133.82,133.745,133.745,598600000.0
2009-10-15 08:11:00,133.745,133.76,133.73,133.76,382500000.0
2009-10-15 08:12:00,133.76,133.77,133.75,133.77,303100000.0
2009-10-15 08:13:00,133.77,133.78,133.74,133.75,428699998.0
2009-10-15 08:14:00,133.75,133.755,133.705,133.725,842699999.0
2009-10-15 08:15:00,133.725,133.75,133.705,133.705,528500000.0
2009-10-15 08:16:00,133.705,133.705,133.7,133.7,181900000.0
2009-10-15 08:17:00,133.705,133.725,133.695,133.715,331700000.0
2009-10-15 08:18:00,133.715,133.735,133.71,133.72,499300000.0
2009-10-15 08:19:00,133.725,133.745,133.705,133.735,577300000.0
2009-10-15 08:20:00,133.735,133.755,133.725,133.74,668600000.0
2009-10-15 08:21:00,133.74,133.745,133.705,133.71,415200002.0
2009-10-15 08:22:00,133.71,133.715,133.69,133.7,270800002.0
2009-10-15 08:23:00,133.695,133.765,133.69,133.765,839900001.0
2009-10-15 08:24:00,133.765,133.77,133.725,133.745,614500000.0
2009-10-15 08:25:00,133.745,133.79,133.735,133.745,764899999.0
2009-10-15 08:26:00,133.745,133.79,133.715,133.77,761899999.0
2009-10-15 08:27:00,133.77,133.77,133.705,133.725,584200001.0
2009-10-15 08:28:00,133.725,133.745,133.69,133.705,486599999.0
2009-10-15 08:29:00,133.7,133.725,133.67,133.695,726400000.0
2009-10-15 08:30:00,133.695,133.755,133.685,133.735,399299997.0
2009-10-15 08:31:00,133.74,133.745,133.715,133.735,319200000.0
2009-10-15 08:32:00,133.735,133.745,133.71,133.725,387999999.0
2009-10-15 08:33:00,133.725,133.725,133.675,133.69,453400000.0
2009-10-15 08:34:00,133.69,133.735,133.685,133.725,370299999.0
2009-10-15 08:35:00,133.725,133.785,133.725,133.765,397100000.0
2009-10-15 08:36:00,133.765,133.78,133.72,133.73,447000000.0
2009-10-15 08:37:00,133.735,133.745,133.72,133.735,247000000.0
2009-10-15 08:38:00,133.74,133.755,133.735,133.745,488800000.0
2009-10-15 08:39:00,133.745,133.76,133.725,133.735,699100001.0
2009-10-15 08:40:00,133.735,133.735,133.715,133.715,182200000.0
2009-10-15 08:41:00,133.715,133.73,133.705,133.725,194600000.0
2009-10-15 08:42:00,133.725,133.75,133.71,133.71,624600002.0
2009-10-15 08:43:00,133.71,133.735,133.71,133.725,301999999.0
2009-10-15 08:44:00,133.725,133.725,133.705,133.71,290700000.0
2009-10-15 08:45:00,133.71,133.725,133.71,133.72,524699997.0
2009-10-15 08:46:00,133.725,133.735,133.71,133.725,497200000.0
2009-10-15 08:47:00,133.725,133.76,133.715,133.72,473500001.0
2009-10-15 08:48:00,133.715,133.75,133.715,133.74,567700000.0
2009-10-15 08:49:00,133.74,133.755,133.73,133.755,132200000.0
2009-10-15 08:50:00,133.75,133.785,133.73,133.78,488500000.0
2009-10-15 08:51:00,133.785,133.83,133.785,133.815,654800002.0
2009-10-15 08:52:00,133.815,133.815,133.765,133.785,723400000.0
2009-10-15 08:53:00,133.78,133.865,133.775,133.805,681400001.0
2009-10-15 08:54:00,133.805,133.835,133.8,133.805,547800000.0
2009-10-15 08:55:00,133.81,133.83,133.795,133.795,353500001.0
2009-10-15 08:56:00,133.795,133.845,133.795,133.825,466000000.0
2009-10-15 08:57:00,133.825,133.825,133.805,133.805,494400000.0
2009-10-15 08:58:00,133.805,133.845,133.8,133.845,355199999.0
2009-10-15 08:59:00,133.845,133.845,133.825,133.845,495500000.0
2009-10-15 09:00:00,133.845,133.875,133.83,133.83,601500000.0
2009-10-15 09:01:00,133.83,133.85,133.815,133.83,547299999.0
2009-10-15 09:02:00,133.825,133.83,133.79,133.795,471100001.0
2009-10-15 09:03:00,133.795,133.845,133.795,133.825,731500001.0
2009-10-15 09:04:00,133.825,133.835,133.81,133.83,635600001.0
2009-10-15 09:05:00,133.835,133.84,133.81,133.815,432200000.0
2009-10-15 09:06:00,133.82,133.84,133.795,133.835,426100000.0
2009-10-15 09:07:00,133.84,133.84,133.805,133.82,278200000.0
2009-10-15 09:08:00,133.82,133.825,133.795,133.805,316600000.0
2009-10-15 09:09:00,133.81,133.83,133.79,133.795,544200000.0
2009-10-15 09:10:00,133.8,133.825,133.795,133.815,329900001.0
2009-10-15 09:11:00,133.815,133.86,133.805,133.845,512099999.0
2009-10-15 09:12:00,133.845,133.86,133.785,133.79,494200000.0
2009-10-15 09:13:00,133.8,133.815,133.785,133.81,210200000.0
2009-10-15 09:14:00,133.8,133.805,133.785,133.79,133900000.0
2009-10-15 09:15:00,133.785,133.795,133.71,133.745,392000000.0
2009-10-15 09:16:00,133.745,133.765,133.72,133.765,443500000.0
2009-10-15 09:17:00,133.765,133.765,133.7,133.725,369800000.0
2009-10-15 09:18:00,133.725,133.735,133.715,133.715,258000000.0
2009-10-15 09:19:00,133.715,133.725,133.685,133.685,360750000.0
2009-10-15 09:20:00,133.685,133.705,133.68,133.68,304700000.0
2009-10-15 09:21:00,133.68,133.715,133.68,133.7,423800000.0
2009-10-15 09:22:00,133.7,133.71,133.68,133.68,338300000.0
2009-10-15 09:23:00,133.685,133.7,133.675,133.68,596800000.0
2009-10-15 09:24:00,133.69,133.7,133.68,133.685,418699999.0
2009-10-15 09:25:00,133.685,133.685,133.64,133.665,726200000.0
2009-10-15 09:26:00,133.665,133.68,133.655,133.66,303600000.0
2009-10-15 09:27:00,133.66,133.68,133.645,133.68,585000000.0
2009-10-15 09:28:00,133.68,133.72,133.665,133.67,724799999.0
2009-10-15 09:29:00,133.675,133.685,133.66,133.67,380300000.0
2009-10-15 09:30:00,133.665,133.705,133.665,133.695,445900000.0
2009-10-15 09:31:00,133.69,133.72,133.68,133.715,538700000.0
2009-10-15 09:32:00,133.725,133.745,133.7,133.705,738900001.0
2009-10-15 09:33:00,133.71,133.745,133.705,133.715,694000002.0
2009-10-15 09:34:00,133.715,133.735,133.705,133.705,383200000.0
2009-10-15 09:35:00,133.705,133.715,133.695,133.7,308500000.0
2009-10-15 09:36:00,133.7,133.74,133.7,133.71,567500001.0
2009-10-15 09:37:00,133.71,133.735,133.695,133.705,432000000.0
2009-10-15 09:38:00,133.705,133.71,133.675,133.69,483900002.0
2009-10-15 09:39:00,133.69,133.71,133.675,133.685,505900000.0
2009-10-15 09:40:00,133.695,133.695,133.665,133.67,517200000.0
2009-10-15 09:41:00,133.67,133.695,133.655,133.68,194500001.0
2009-10-15 09:42:00,133.68,133.72,133.68,133.71,375200001.0
2009-10-15 09:43:00,133.71,133.73,133.695,133.73,213800000.0
2009-10-15 09:44:00,133.725,133.73,133.715,133.715,136800000.0
2009-10-15 09:45:00,133.715,133.725,133.685,133.69,350500000.0
2009-10-15 09:46:00,133.69,133.695,133.655,133.67,291600000.0
2009-10-15 09:47:00,133.67,133.7,133.67,133.695,448599999.0
2009-10-15 09:48:00,133.695,133.695,133.68,133.695,313900000.0
2009-10-15 09:49:00,133.705,133.71,133.67,133.685,282600000.0
2009-10-15 09:50:00,133.685,133.685,133.655,133.67,257200000.0
2009-10-15 09:51:00,133.67,133.67,133.655,133.66,343900000.0
2009-10-15 09:52:00,133.67,133.735,133.655,133.72,461300000.0
2009-10-15 09:53:00,133.72,133.74,133.695,133.71,547700000.0
2009-10-15 09:54:00,133.705,133.74,133.705,133.72,564000000.0
2009-10-15 09:55:00,133.72,133.725,133.67,133.675,539000000.0
2009-10-15 09:56:00,133.675,133.705,133.67,133.685,812499999.0
2009-10-15 09:57:00,133.68,133.695,133.67,133.695,460000000.0
2009-10-15 09:58:00,133.695,133.73,133.695,133.725,325200001.0
2009-10-15 09:59:00,133.73,133.73,133.685,133.7,621799998.0
2009-10-15 10:00:00,133.71,133.73,133.685,133.695,468900000.0
2009-10-15 10:01:00,133.695,133.735,133.695,133.715,450700000.0
2009-10-15 10:02:00,133.715,133.735,133.715,133.715,637500001.0
2009-10-15 10:03:00,133.715,133.745,133.71,133.725,345800000.0
2009-10-15 10:04:00,133.725,133.745,133.715,133.73,566700002.0
2009-10-15 10:05:00,133.735,133.75,133.725,133.73,490700000.0
2009-10-15 10:06:00,133.73,133.73,133.695,133.695,354300000.0
2009-10-15 10:07:00,133.69,133.71,133.69,133.705,535200000.0
2009-10-15 10:08:00,133.705,133.805,133.705,133.77,552300000.0
2009-10-15 10:09:00,133.765,133.79,133.755,133.775,467300000.0
2009-10-15 10:10:00,133.78,133.83,133.78,133.825,249200000.0
2009-10-15 10:11:00,133.815,133.835,133.805,133.825,671600002.0
2009-10-15 10:12:00,133.83,133.88,133.805,133.87,640000000.0
2009-10-15 10:13:00,133.87,133.905,133.855,133.855,505400000.0
2009-10-15 10:14:00,133.855,133.895,133.825,133.88,604400001.0
2009-10-15 10:15:00,133.88,133.915,133.87,133.91,768000001.0
2009-10-15 10:16:00,133.915,133.935,133.895,133.905,481800000.0
2009-10-15 10:17:00,133.905,133.91,133.875,133.875,640900000.0
2009-10-15 10:18:00,133.875,133.91,133.875,133.905,461300000.0
2009-10-15 10:19:00,133.915,133.915,133.86,133.865,464600000.0
2009-10-15 10:20:00,133.87,133.9,133.87,133.9,242400000.0
2009-10-15 10:21:00,133.9,133.91,133.89,133.9,450500000.0
2009-10-15 10:22:00,133.9,133.9,133.86,133.875,425500000.0
2009-10-15 10:23:00,133.885,133.885,133.86,133.885,331000000.0
2009-10-15 10:24:00,133.885,133.885,133.865,133.875,185200000.0
2009-10-15 10:25:00,133.88,133.93,133.875,133.925,665000002.0
2009-10-15 10:26:00,133.92,133.94,133.915,133.925,347300000.0
2009-10-15 10:27:00,133.925,133.955,133.925,133.935,208000000.0
2009-10-15 10:28:00,133.93,133.96,133.93,133.96,300600000.0
2009-10-15 10:29:00,133.96,133.965,133.945,133.95,194900000.0
2009-10-15 10:30:00,133.95,133.98,133.945,133.96,474399999.0
2009-10-15 10:31:00,133.96,133.975,133.955,133.975,210900000.0
2009-10-15 10:32:00,133.965,133.975,133.955,133.955,207900000.0
2009-10-15 10:33:00,133.955,133.97,133.945,133.96,446700000.0
2009-10-15 10:34:00,133.96,133.97,133.945,133.955,255600000.0
2009-10-15 10:35:00,133.955,133.965,133.945,133.96,360200000.0
2009-10-15 10:36:00,133.955,133.97,133.95,133.965,168600000.0
2009-10-15 10:37:00,133.965,133.965,133.935,133.945,266500000.0
2009-10-15 10:38:00,133.95,133.95,133.935,133.935,148000000.0
2009-10-15 10:39:00,133.935,133.94,133.905,133.93,286100000.0
2009-10-15 10:40:00,133.93,133.935,133.915,133.92,235999999.0
2009-10-15 10:41:00,133.92,133.92,133.895,133.91,299700000.0
2009-10-15 10:42:00,133.905,133.925,133.895,133.925,246500000.0
2009-10-15 10:43:00,133.93,133.945,133.92,133.925,422000000.0
2009-10-15 10:44:00,133.925,133.935,133.915,133.92,257100000.0
2009-10-15 10:45:00,133.92,133.92,133.885,133.895,252000000.0
2009-10-15 10:46:00,133.89,133.905,133.88,133.895,273000000.0
2009-10-15 10:47:00,133.895,133.935,133.895,133.935,399100000.0
2009-10-15 10:48:00,133.935,133.945,133.925,133.94,294099999.0
2009-10-15 10:49:00,133.94,133.95,133.94,133.95,220200000.0
2009-10-15 10:50:00,133.945,133.98,133.945,133.975,164800000.0
2009-10-15 10:51:00,133.975,133.99,133.96,133.965,245400000.0
2009-10-15 10:52:00,133.965,133.98,133.965,133.98,146700000.0
2009-10-15 10:53:00,133.98,133.98,133.97,133.97,208500000.0
2009-10-15 10:54:00,133.97,134.06,133.97,134.06,283110000.0
2009-10-15 10:55:00,134.06,134.07,134.025,134.035,210400000.0
2009-10-15 10:56:00,134.035,134.035,134.015,134.03,196100000.0
2009-10-15 10:57:00,134.03,134.03,133.995,134.005,226000000.0
2009-10-15 10:58:00,134.005,134.005,133.98,133.985,299100000.0
2009-10-15 10:59:00,133.985,133.995,133.985,133.99,363000000.0
2009-10-15 11:00:00,133.975,133.975,133.915,133.915,448700000.0
2009-10-15 11:01:00,133.91,133.93,133.9,133.915,669900000.0
2009-10-15 11:02:00,133.915,133.935,133.9,133.93,268500000.0
2009-10-15 11:03:00,133.935,133.95,133.91,133.945,208900000.0
2009-10-15 11:04:00,133.945,133.955,133.93,133.945,334600000.0
2009-10-15 11:05:00,133.94,133.955,133.935,133.935,234500000.0
2009-10-15 11:06:00,133.935,133.955,133.935,133.95,309500000.0
2009-10-15 11:07:00,133.95,133.965,133.94,133.95,627500002.0
2009-10-15 11:08:00,133.955,133.965,133.935,133.955,370400000.0
2009-10-15 11:09:00,133.955,133.975,133.94,133.96,350800000.0
2009-10-15 11:10:00,133.96,133.99,133.945,133.96,539700000.0
2009-10-15 11:11:00,133.96,133.98,133.955,133.96,418399999.0
2009-10-15 11:12:00,133.96,133.97,133.945,133.95,388500001.0
2009-10-15 11:13:00,133.95,133.95,133.93,133.93,379200000.0
2009-10-15 11:14:00,133.935,133.94,133.895,133.905,489000003.0
2009-10-15 11:15:00,133.905,133.95,133.905,133.945,316100000.0
2009-10-15 11:16:00,133.95,133.965,133.935,133.935,246700000.0
2009-10-15 11:17:00,133.935,133.94,133.91,133.915,384800001.0
2009-10-15 11:18:00,133.915,133.94,133.91,133.915,310900000.0
2009-10-15 11:19:00,133.915,133.925,133.905,133.905,126000000.0
2009-10-15 11:20:00,133.905,133.915,133.9,133.905,253800000.0
2009-10-15 11:21:00,133.905,133.925,133.9,133.915,200900000.0
2009-10-15 11:22:00,133.915,133.945,133.905,133.915,272100000.0
2009-10-15 11:23:00,133.915,133.94,133.915,133.935,465600000.0
2009-10-15 11:24:00,133.935,133.95,133.915,133.95,384500000.0
2009-10-15 11:25:00,133.955,133.955,133.935,133.935,104200000.0
2009-10-15 11:26:00,133.935,133.945,133.93,133.94,189300000.0
2009-10-15 11:27:00,133.935,133.935,133.915,133.925,365900000.0
2009-10-15 11:28:00,133.925,134.06,133.925,134.06,398999999.0
2009-10-15 11:29:00,134.075,134.17,134.075,134.17,455400000.0
2009-10-15 11:30:00,134.18,134.18,134.14,134.145,411000000.0
2009-10-15 11:31:00,134.15,134.22,134.14,134.205,608600001.0
2009-10-15 11:32:00,134.205,134.22,134.17,134.185,468599999.0
2009-10-15 11:33:00,134.19,134.23,134.19,134.225,461100000.0
2009-10-15 11:34:00,134.225,134.305,134.22,134.27,609000000.0
2009-10-15 11:35:00,134.26,134.26,134.225,134.23,653700000.0
2009-10-15 11:36:00,134.23,134.27,134.22,134.225,588200000.0
2009-10-15 11:37:00,134.22,134.22,134.145,134.19,685400000.0
2009-10-15 11:38:00,134.19,134.215,134.155,134.215,567799999.0
2009-10-15 11:39:00,134.215,134.235,134.215,134.225,308200000.0
2009-10-15 11:40:00,134.225,134.225,134.195,134.195,139000000.0
2009-10-15 11:41:00,134.195,134.26,134.195,134.26,516400000.0
2009-10-15 11:42:00,134.26,134.275,134.225,134.245,760100000.0
2009-10-15 11:43:00,134.25,134.25,134.22,134.22,348699999.0
2009-10-15 11:44:00,134.22,134.3,134.21,134.3,437000000.0
2009-10-15 11:45:00,134.3,134.385,134.3,134.365,696000000.0
2009-10-15 11:46:00,134.365,134.39,134.325,134.33,838600001.0
2009-10-15 11:47:00,134.33,134.39,134.305,134.355,709800000.0
2009-10-15 11:48:00,134.355,134.385,134.355,134.365,335200000.0
2009-10-15 11:49:00,134.37,134.37,134.335,134.355,500500000.0
2009-10-15 11:50:00,134.35,134.385,134.35,134.385,224400000.0
2009-10-15 11:51:00,134.38,134.39,134.365,134.38,172100000.0
2009-10-15 11:52:00,134.38,134.385,134.35,134.35,229800001.0
2009-10-15 11:53:00,134.35,134.38,134.345,134.36,294600000.0
2009-10-15 11:54:00,134.36,134.36,134.345,134.35,282000000.0
2009-10-15 11:55:00,134.345,134.365,134.34,134.36,385399999.0
2009-10-15 11:56:00,134.36,134.375,134.33,134.34,347900000.0
2009-10-15 11:57:00,134.34,134.385,134.335,134.345,392100001.0
2009-10-15 11:58:00,134.35,134.395,134.34,134.385,543200000.0
2009-10-15 11:59:00,134.39,134.435,134.355,134.435,444300000.0
2009-10-15 12:00:00,134.425,134.435,134.4,134.42,474500000.0
2009-10-15 12:01:00,134.42,134.425,134.37,134.37,289900000.0
2009-10-15 12:02:00,134.37,134.37,134.305,134.32,635500001.0
2009-10-15 12:03:00,134.32,134.325,134.295,134.315,374100000.0
2009-10-15 12:04:00,134.33,134.385,134.33,134.375,436300000.0
2009-10-15 12:05:00,134.37,134.37,134.29,134.305,915599996.0
2009-10-15 12:06:00,134.305,134.35,134.295,134.295,789599997.0
2009-10-15 12:07:00,134.295,134.31,134.29,134.31,708899996.0
2009-10-15 12:08:00,134.31,134.4,134.295,134.395,539800000.0
2009-10-15 12:09:00,134.395,134.405,134.365,134.39,768100000.0
2009-10-15 12:10:00,134.39,134.4,134.345,134.355,840799997.0
2009-10-15 12:11:00,134.355,134.39,134.35,134.375,531200000.0
2009-10-15 12:12:00,134.375,134.39,134.33,134.335,667499997.0
2009-10-15 12:13:00,134.335,134.355,134.315,134.35,793299999.0
2009-10-15 12:14:00,134.35,134.355,134.335,134.34,432400000.0
2009-10-15 12:15:00,134.335,134.365,134.325,134.365,316400000.0
2009-10-15 12:16:00,134.365,134.365,134.335,134.345,339300001.0
2009-10-15 12:17:00,134.34,134.345,134.335,134.34,199200000.0
2009-10-15 12:18:00,134.34,134.345,134.315,134.315,168300000.0
2009-10-15 12:19:00,134.315,134.335,134.31,134.315,395000001.0
2009-10-15 12:20:00,134.315,134.325,134.29,134.305,655999995.0
2009-10-15 12:21:00,134.305,134.325,134.3,134.305,380800000.0
2009-10-15 12:22:00,134.305,134.32,134.29,134.29,511399999.0
2009-10-15 12:23:00,134.295,134.31,134.295,134.305,524600004.0
2009-10-15 12:24:00,134.3,134.315,134.3,134.305,312000000.0
2009-10-15 12:25:00,134.305,134.34,134.295,134.335,425700001.0
2009-10-15 12:26:00,134.32,134.36,134.31,134.36,501400000.0
2009-10-15 12:27:00,134.355,134.365,134.345,134.365,239900000.0
2009-10-15 12:28:00,134.365,134.365,134.34,134.34,334500000.0
2009-10-15 12:29:00,134.34,134.34,134.32,134.32,154800000.0
2009-10-15 12:30:00,134.32,134.325,134.305,134.31,362699999.0
2009-10-15 12:31:00,134.31,134.31,134.28,134.285,551700000.0
2009-10-15 12:32:00,134.29,134.295,134.27,134.28,560900001.0
2009-10-15 12:33:00,134.28,134.29,134.27,134.275,662799997.0
2009-10-15 12:34:00,134.275,134.3,134.245,134.245,390300000.0
2009-10-15 12:35:00,134.245,134.305,134.245,134.28,444300000.0
2009-10-15 12:36:00,134.28,134.29,134.27,134.28,274100000.0
2009-10-15 12:37:00,134.28,134.35,134.28,134.335,424200002.0
2009-10-15 12:38:00,134.345,134.355,134.31,134.33,634000000.0
2009-10-15 12:39:00,134.325,134.41,134.325,134.395,670299999.0
2009-10-15 12:40:00,134.395,134.4,134.355,134.375,558700002.0
2009-10-15 12:41:00,134.39,134.435,134.39,134.425,460400000.0
2009-10-15 12:42:00,134.425,134.435,134.415,134.425,469200000.0
2009-10-15 12:43:00,134.43,134.435,134.395,134.41,491999999.0
2009-10-15 12:44:00,134.415,134.435,134.4,134.405,472600002.0
2009-10-15 12:45:00,134.405,134.44,134.39,134.39,504500000.0
2009-10-15 12:46:00,134.39,134.39,134.345,134.35,693799999.0
2009-10-15 12:47:00,134.35,134.365,134.345,134.36,267500000.0
2009-10-15 12:48:00,134.36,134.36,134.345,134.345,379500000.0
2009-10-15 12:49:00,134.35,134.35,134.335,134.335,207700000.0
2009-10-15 12:50:00,134.335,134.35,134.33,134.33,481300000.0
2009-10-15 12:51:00,134.33,134.355,134.32,134.34,448600001.0
2009-10-15 12:52:00,134.34,134.365,134.335,134.36,329700000.0
2009-10-15 12:53:00,134.36,134.385,134.355,134.36,445700000.0
2009-10-15 12:54:00,134.36,134.365,134.355,134.365,228400000.0
2009-10-15 12:55:00,134.375,134.375,134.355,134.36,207000000.0
2009-10-15 12:56:00,134.36,134.395,134.355,134.385,170200000.0
2009-10-15 12:57:00,134.385,134.4,134.365,134.39,287200000.0
2009-10-15 12:58:00,134.39,134.395,134.37,134.38,415500000.0
2009-10-15 12:59:00,134.38,134.395,134.375,134.395,660700000.0
2009-10-15 13:00:00,134.395,134.405,134.37,134.375,466800000.0
2009-10-15 13:01:00,134.375,134.405,134.34,134.38,682000000.0
2009-10-15 13:02:00,134.38,134.43,134.34,134.42,769100001.0
2009-10-15 13:03:00,134.425,134.435,134.385,134.39,532700000.0
2009-10-15 13:04:00,134.385,134.42,134.385,134.42,433400000.0
2009-10-15 13:05:00,134.425,134.445,134.405,134.41,384800000.0
2009-10-15 13:06:00,134.415,134.475,134.415,134.44,453800001.0
2009-10-15 13:07:00,134.435,134.47,134.435,134.465,296200000.0
2009-10-15 13:08:00,134.47,134.48,134.395,134.445,354700000.0
2009-10-15 13:09:00,134.45,134.495,134.445,134.49,282500000.0
2009-10-15 13:10:00,134.485,134.485,134.435,134.435,595500000.0
2009-10-15 13:11:00,134.435,134.515,134.42,134.455,398700000.0
2009-10-15 13:12:00,134.465,134.485,134.45,134.47,442300000.0
2009-10-15 13:13:00,134.47,134.495,134.44,134.48,425300000.0
2009-10-15 13:14:00,134.48,134.555,134.475,134.5,510900000.0
2009-10-15 13:15:00,134.505,134.55,134.395,134.4,526999998.0
2009-10-15 13:16:00,134.4,134.4,134.275,134.28,466600000.0
2009-10-15 13:17:00,134.275,134.275,134.225,134.255,596200000.0
2009-10-15 13:18:00,134.27,134.3,134.25,134.26,356500000.0
2009-10-15 13:19:00,134.26,134.345,134.25,134.345,578300000.0
2009-10-15 13:20:00,134.365,134.405,134.33,134.4,466200000.0
2009-10-15 13:21:00,134.395,134.425,134.355,134.405,424300000.0
2009-10-15 13:22:00,134.405,134.405,134.34,134.34,483000000.0
2009-10-15 13:23:00,134.345,134.4,134.325,134.395,345400000.0
2009-10-15 13:24:00,134.4,134.405,134.33,134.36,321299999.0
2009-10-15 13:25:00,134.37,134.395,134.35,134.365,384200000.0
2009-10-15 13:26:00,134.365,134.37,134.255,134.265,423000000.0
2009-10-15 13:27:00,134.265,134.275,134.2,134.23,400400002.0
2009-10-15 13:28:00,134.23,134.24,134.145,134.145,492300000.0
2009-10-15 13:29:00,134.14,134.22,134.125,134.22,518599999.0
2009-10-15 13:30:00,134.225,134.265,134.17,134.25,368600001.0
2009-10-15 13:31:00,134.25,134.265,134.19,134.19,480000000.0
2009-10-15 13:32:00,134.19,134.245,134.175,134.19,506100000.0
2009-10-15 13:33:00,134.19,134.195,134.155,134.175,534500000.0
2009-10-15 13:34:00,134.17,134.2,134.155,134.17,463200000.0
2009-10-15 13:35:00,134.17,134.17,134.07,134.085,519599999.0
2009-10-15 13:36:00,134.085,134.135,134.075,134.115,349900000.0
2009-10-15 13:37:00,134.11,134.145,134.08,134.085,491699999.0
2009-10-15 13:38:00,134.085,134.09,134.06,134.085,522100000.0
2009-10-15 13:39:00,134.09,134.105,134.065,134.085,420600000.0
2009-10-15 13:40:00,134.095,134.12,134.08,134.105,614600001.0
2009-10-15 13:41:00,134.1,134.145,134.1,134.14,278400000.0
2009-10-15 13:42:00,134.135,134.22,134.125,134.21,557599999.0
2009-10-15 13:43:00,134.21,134.215,134.19,134.2,684000000.0
2009-10-15 13:44:00,134.2,134.21,134.165,134.205,414500000.0
2009-10-15 13:45:00,134.205,134.225,134.16,134.17,489500000.0
2009-10-15 13:46:00,134.17,134.2,134.17,134.19,246300000.0
2009-10-15 13:47:00,134.185,134.205,134.185,134.195,466099999.0
2009-10-15 13:48:00,134.195,134.205,134.18,134.18,174300000.0
2009-10-15 13:49:00,134.18,134.195,134.175,134.18,382700000.0
2009-10-15 13:50:00,134.18,134.21,134.18,134.205,257799999.0
2009-10-15 13:51:00,134.205,134.215,134.155,134.155,396800003.0
2009-10-15 13:52:00,134.155,134.165,134.135,134.14,125299999.0
2009-10-15 13:53:00,134.14,134.16,134.135,134.155,478900002.0
2009-10-15 13:54:00,134.155,134.165,134.145,134.16,307000000.0
2009-10-15 13:55:00,134.165,134.195,134.165,134.18,467900000.0
2009-10-15 13:56:00,134.18,134.2,134.175,134.185,385600001.0
2009-10-15 13:57:00,134.185,134.195,134.115,134.125,366600000.0
2009-10-15 13:58:00,134.13,134.14,134.1,134.13,713600001.0
2009-10-15 13:59:00,134.13,134.135,134.105,134.13,440400000.0
2009-10-15 14:00:00,134.13,134.18,134.1,134.1,740000001.0
2009-10-15 14:01:00,134.1,134.12,134.075,134.085,537200000.0
2009-10-15 14:02:00,134.095,134.13,134.06,134.07,532600000.0
2009-10-15 14:03:00,134.075,134.135,134.07,134.115,599000000.0
2009-10-15 14:04:00,134.115,134.13,134.1,134.13,313100001.0
2009-10-15 14:05:00,134.13,134.14,134.115,134.125,462900000.0
2009-10-15 14:06:00,134.135,134.135,134.05,134.07,672199999.0
2009-10-15 14:07:00,134.07,134.075,134.045,134.05,491200000.0
2009-10-15 14:08:00,134.05,134.08,134.02,134.035,704700002.0
2009-10-15 14:09:00,134.035,134.04,133.955,134.0,690300000.0
2009-10-15 14:10:00,134.005,134.045,134.005,134.02,527399999.0
2009-10-15 14:11:00,134.02,134.13,134.02,134.13,558600001.0
2009-10-15 14:12:00,134.135,134.19,134.13,134.165,597400000.0
2009-10-15 14:13:00,134.17,134.175,134.105,134.105,396800000.0
2009-10-15 14:14:00,134.11,134.12,134.025,134.075,541899999.0
2009-10-15 14:15:00,134.075,134.085,134.04,134.065,391100000.0
2009-10-15 14:16:00,134.065,134.115,134.065,134.095,663399999.0
2009-10-15 14:17:00,134.095,134.1,134.035,134.1,300200000.0
2009-10-15 14:18:00,134.105,134.11,134.065,134.065,93600000.0
2009-10-15 14:19:00,134.065,134.105,134.06,134.105,465100000.0
2009-10-15 14:20:00,134.105,134.175,134.105,134.155,584800000.0
2009-10-15 14:21:00,134.155,134.165,134.135,134.165,255100000.0
2009-10-15 14:22:00,134.165,134.17,134.145,134.17,511200001.0
2009-10-15 14:23:00,134.165,134.22,134.155,134.215,534700000.0
2009-10-15 14:24:00,134.225,134.225,134.18,134.205,567000000.0
2009-10-15 14:25:00,134.2,134.225,134.185,134.22,361300000.0
2009-10-15 14:26:00,134.215,134.26,134.215,134.245,513900000.0
2009-10-15 14:27:00,134.24,134.255,134.215,134.255,572700000.0
2009-10-15 14:28:00,134.255,134.3,134.21,134.235,591699998.0
2009-10-15 14:29:00,134.235,134.285,134.165,134.175,545000000.0
2009-10-15 14:30:00,134.185,134.555,134.185,134.26,409870000.0
2009-10-15 14:31:00,134.275,134.44,134.275,134.375,613600000.0
2009-10-15 14:32:00,134.375,134.485,134.375,134.48,647400000.0
2009-10-15 14:33:00,134.485,134.495,134.4,134.43,751300001.0
2009-10-15 14:34:00,134.43,134.45,134.375,134.39,819099998.0
2009-10-15 14:35:00,134.385,134.395,134.345,134.345,557400000.0
2009-10-15 14:36:00,134.36,134.36,134.295,134.3,241100000.0
2009-10-15 14:37:00,134.295,134.375,134.295,134.355,350600000.0
2009-10-15 14:38:00,134.35,134.39,134.35,134.37,468800000.0
2009-10-15 14:39:00,134.365,134.375,134.335,134.34,281100000.0
2009-10-15 14:40:00,134.34,134.385,134.33,134.38,378200000.0
2009-10-15 14:41:00,134.385,134.415,134.375,134.4,409200000.0
2009-10-15 14:42:00,134.405,134.475,134.355,134.36,589300000.0
2009-10-15 14:43:00,134.36,134.425,134.36,134.415,625299999.0
2009-10-15 14:44:00,134.415,134.45,134.355,134.435,608299999.0
2009-10-15 14:45:00,134.435,134.655,134.43,134.655,728000000.0
2009-10-15 14:46:00,134.655,134.77,134.605,134.755,893400001.0
2009-10-15 14:47:00,134.76,134.795,134.745,134.785,751500000.0
2009-10-15 14:48:00,134.78,134.855,134.755,134.795,989299999.0
2009-10-15 14:49:00,134.795,134.795,134.7,134.705,701800000.0
2009-10-15 14:50:00,134.71,134.73,134.7,134.73,473900000.0
2009-10-15 14:51:00,134.73,134.84,134.725,134.83,708700000.0
2009-10-15 14:52:00,134.83,134.875,134.795,134.855,782100000.0
2009-10-15 14:53:00,134.86,134.92,134.835,134.835,489700000.0
2009-10-15 14:54:00,134.845,134.865,134.81,134.82,507100000.0
2009-10-15 14:55:00,134.82,134.83,134.775,134.805,553500002.0
2009-10-15 14:56:00,134.805,134.81,134.78,134.79,319100000.0
2009-10-15 14:57:00,134.785,134.805,134.75,134.75,446100000.0
2009-10-15 14:58:00,134.75,134.78,134.735,134.77,680299998.0
2009-10-15 14:59:00,134.775,134.85,134.775,134.85,462900000.0
2009-10-15 15:00:00,134.85,134.9,134.81,134.88,495000000.0
2009-10-15 15:01:00,134.88,134.9,134.845,134.86,508000000.0
2009-10-15 15:02:00,134.855,134.865,134.835,134.855,335900000.0
2009-10-15 15:03:00,134.86,134.88,134.86,134.87,405800000.0
2009-10-15 15:04:00,134.855,134.91,134.855,134.895,363500000.0
2009-10-15 15:05:00,134.89,134.905,134.845,134.865,494400000.0
2009-10-15 15:06:00,134.865,134.91,134.86,134.865,656800000.0
2009-10-15 15:07:00,134.865,134.885,134.84,134.85,410300000.0
2009-10-15 15:08:00,134.85,134.875,134.81,134.825,705099998.0
2009-10-15 15:09:00,134.825,134.85,134.795,134.81,506900000.0
2009-10-15 15:10:00,134.81,134.85,134.805,134.82,508100001.0
2009-10-15 15:11:00,134.82,134.855,134.8,134.84,672300000.0
2009-10-15 15:12:00,134.84,134.885,134.835,134.845,575000000.0
2009-10-15 15:13:00,134.845,134.87,134.82,134.855,505600001.0
2009-10-15 15:14:00,134.865,134.88,134.84,134.87,467300000.0
2009-10-15 15:15:00,134.865,134.87,134.84,134.865,673300001.0
2009-10-15 15:16:00,134.865,134.905,134.865,134.895,266900000.0
2009-10-15 15:17:00,134.895,134.955,134.885,134.945,553400001.0
2009-10-15 15:18:00,134.945,134.955,134.905,134.95,365900000.0
2009-10-15 15:19:00,134.955,134.96,134.905,134.92,278100000.0
2009-10-15 15:20:00,134.915,134.915,134.9,134.91,148400000.0
2009-10-15 15:21:00,134.91,134.955,134.905,134.95,190500000.0
2009-10-15 15:22:00,134.945,134.97,134.945,134.955,254600000.0
2009-10-15 15:23:00,134.955,134.98,134.955,134.97,343900000.0
2009-10-15 15:24:00,134.97,134.98,134.955,134.96,246700000.0
2009-10-15 15:25:00,134.96,134.98,134.915,134.935,437000000.0
2009-10-15 15:26:00,134.935,134.965,134.925,134.945,427000000.0
2009-10-15 15:27:00,134.94,134.975,134.925,134.97,323300000.0
2009-10-15 15:28:00,134.965,134.98,134.955,134.965,138900000.0
2009-10-15 15:29:00,134.975,134.995,134.965,134.975,283600000.0
2009-10-15 15:30:00,134.975,135.035,134.975,135.03,531099999.0
2009-10-15 15:31:00,135.025,135.05,135.025,135.035,324400000.0
2009-10-15 15:32:00,135.03,135.06,135.015,135.055,422600000.0
2009-10-15 15:33:00,135.055,135.135,135.055,135.13,279800000.0
2009-10-15 15:34:00,135.125,135.13,135.08,135.115,590200000.0
2009-10-15 15:35:00,135.11,135.165,135.11,135.155,614200000.0
2009-10-15 15:36:00,135.155,135.155,135.105,135.11,887800000.0
2009-10-15 15:37:00,135.125,135.155,135.115,135.145,724599998.0
2009-10-15 15:38:00,135.145,135.165,135.125,135.145,484400000.0
2009-10-15 15:39:00,135.145,135.195,135.14,135.17,592599999.0
2009-10-15 15:40:00,135.17,135.19,135.155,135.18,652799999.0
2009-10-15 15:41:00,135.18,135.185,135.125,135.125,555600001.0
2009-10-15 15:42:00,135.13,135.135,135.085,135.09,681500000.0
2009-10-15 15:43:00,135.09,135.115,135.075,135.11,535800000.0
2009-10-15 15:44:00,135.11,135.12,135.105,135.11,556300000.0
2009-10-15 15:45:00,135.11,135.13,135.105,135.115,503200000.0
2009-10-15 15:46:00,135.11,135.115,135.05,135.055,409700000.0
2009-10-15 15:47:00,135.05,135.07,135.015,135.06,522700000.0
2009-10-15 15:48:00,135.055,135.055,134.995,135.0,419400000.0
2009-10-15 15:49:00,135.005,135.03,135.0,135.015,471800000.0
2009-10-15 15:50:00,135.015,135.03,135.01,135.015,522800000.0
2009-10-15 15:51:00,135.02,135.03,134.99,134.995,541700000.0
2009-10-15 15:52:00,134.995,135.02,134.995,135.01,207200000.0
2009-10-15 15:53:00,135.01,135.04,135.0,135.005,540200000.0
2009-10-15 15:54:00,135.005,135.03,134.995,135.03,371600000.0
2009-10-15 15:55:00,135.03,135.04,135.02,135.03,315000000.0
2009-10-15 15:56:00,135.03,135.08,135.03,135.075,395200000.0
2009-10-15 15:57:00,135.075,135.08,135.035,135.035,215700000.0
2009-10-15 15:58:00,135.035,135.065,135.025,135.05,469200000.0
2009-10-15 15:59:00,135.05,135.065,135.025,135.065,392100001.0
2009-10-15 16:00:00,135.07,135.07,134.855,134.885,496300000.0
2009-10-15 16:01:00,134.88,134.99,134.88,134.955,635500002.0
2009-10-15 16:02:00,134.955,134.96,134.925,134.935,728000002.0
2009-10-15 16:03:00,134.93,134.93,134.89,134.9,562299998.0
2009-10-15 16:04:00,134.89,134.9,134.84,134.845,415500000.0
2009-10-15 16:05:00,134.85,134.91,134.845,134.9,416799998.0
2009-10-15 16:06:00,134.9,134.905,134.875,134.9,378400000.0
2009-10-15 16:07:00,134.9,134.915,134.855,134.88,373600000.0
2009-10-15 16:08:00,134.875,134.88,134.86,134.87,431299999.0
2009-10-15 16:09:00,134.865,134.885,134.865,134.865,380000000.0
2009-10-15 16:10:00,134.865,134.89,134.785,134.785,552300002.0
2009-10-15 16:11:00,134.785,134.8,134.75,134.75,411300000.0
2009-10-15 16:12:00,134.745,134.745,134.655,134.695,615300000.0
2009-10-15 16:13:00,134.69,134.725,134.655,134.655,606700000.0
2009-10-15 16:14:00,134.66,134.725,134.655,134.725,529200000.0
2009-10-15 16:15:00,134.725,134.785,134.72,134.785,496600000.0
2009-10-15 16:16:00,134.785,134.82,134.78,134.795,451900000.0
2009-10-15 16:17:00,134.795,134.865,134.78,134.79,636600001.0
2009-10-15 16:18:00,134.795,134.835,134.79,134.83,494500000.0
2009-10-15 16:19:00,134.825,134.845,134.815,134.825,298900000.0
2009-10-15 16:20:00,134.835,134.835,134.795,134.82,365300000.0
2009-10-15 16:21:00,134.82,134.845,134.805,134.805,643400000.0
2009-10-15 16:22:00,134.805,134.865,134.805,134.86,693500001.0
2009-10-15 16:23:00,134.86,134.895,134.84,134.885,670000005.0
2009-10-15 16:24:00,134.885,134.94,134.885,134.9,254400000.0
2009-10-15 16:25:00,134.905,134.915,134.875,134.88,406100000.0
2009-10-15 16:26:00,134.875,134.93,134.865,134.915,577800000.0
2009-10-15 16:27:00,134.915,134.935,134.885,134.89,508999998.0
2009-10-15 16:28:00,134.9,134.91,134.855,134.88,494600000.0
2009-10-15 16:29:00,134.875,134.885,134.87,134.885,345900000.0
2009-10-15 16:30:00,134.88,134.925,134.875,134.92,493700000.0
2009-10-15 16:31:00,134.92,134.93,134.875,134.89,312000000.0
2009-10-15 16:32:00,134.89,134.92,134.865,134.91,418500001.0
2009-10-15 16:33:00,134.91,134.935,134.875,134.9,573100001.0
2009-10-15 16:34:00,134.895,134.91,134.885,134.895,403300000.0
2009-10-15 16:35:00,134.89,134.9,134.86,134.875,308400000.0
2009-10-15 16:36:00,134.875,134.885,134.855,134.855,521400000.0
2009-10-15 16:37:00,134.855,134.91,134.85,134.885,604799999.0
2009-10-15 16:38:00,134.885,134.9,134.86,134.875,513400001.0
2009-10-15 16:39:00,134.87,134.9,134.86,134.865,586900000.0
2009-10-15 16:40:00,134.865,134.885,134.85,134.86,406100000.0
2009-10-15 16:41:00,134.86,134.86,134.775,134.785,560400000.0
2009-10-15 16:42:00,134.78,134.815,134.73,134.815,557800000.0
2009-10-15 16:43:00,134.825,134.88,134.79,134.855,627600000.0
2009-10-15 16:44:00,134.86,134.885,134.845,134.875,488300000.0
2009-10-15 16:45:00,134.875,134.905,134.845,134.905,668399999.0
2009-10-15 16:46:00,134.905,134.965,134.9,134.945,579700000.0
2009-10-15 16:47:00,134.945,134.965,134.925,134.93,507800000.0
2009-10-15 16:48:00,134.925,134.935,134.895,134.895,496700000.0
2009-10-15 16:49:00,134.895,134.92,134.89,134.895,410800000.0
2009-10-15 16:50:00,134.905,134.91,134.855,134.875,523200000.0
2009-10-15 16:51:00,134.87,134.88,134.84,134.855,445100000.0
2009-10-15 16:52:00,134.855,134.915,134.85,134.915,706199999.0
2009-10-15 16:53:00,134.915,134.955,134.915,134.955,568799999.0
2009-10-15 16:54:00,134.96,134.97,134.945,134.945,477200000.0
2009-10-15 16:55:00,134.945,134.97,134.945,134.955,423900000.0
2009-10-15 16:56:00,134.955,134.985,134.955,134.965,431800000.0
2009-10-15 16:57:00,134.97,135.005,134.965,134.995,561800000.0
2009-10-15 16:58:00,134.995,135.005,134.985,134.99,216500000.0
2009-10-15 16:59:00,134.985,135.01,134.935,134.985,563800000.0
2009-10-15 17:00:00,135.0,135.02,134.945,134.945,500600000.0
2009-10-15 17:01:00,134.96,134.96,134.79,134.925,727300000.0
2009-10-15 17:02:00,134.92,134.945,134.875,134.935,536700000.0
2009-10-15 17:03:00,134.93,134.97,134.915,134.965,474500000.0
2009-10-15 17:04:00,134.965,134.965,134.93,134.945,491600000.0
2009-10-15 17:05:00,134.945,134.955,134.915,134.94,400100000.0
2009-10-15 17:06:00,134.94,134.945,134.875,134.875,574400000.0
2009-10-15 17:07:00,134.875,134.95,134.87,134.935,549000000.0
2009-10-15 17:08:00,134.94,135.015,134.935,135.015,587200000.0
2009-10-15 17:09:00,135.015,135.05,134.995,135.015,608200000.0
2009-10-15 17:10:00,135.015,135.04,135.0,135.04,569500000.0
2009-10-15 17:11:00,135.04,135.08,135.04,135.065,541800000.0
2009-10-15 17:12:00,135.065,135.145,135.065,135.13,757299999.0
2009-10-15 17:13:00,135.135,135.175,135.13,135.15,494800003.0
2009-10-15 17:14:00,135.15,135.165,135.15,135.16,253300000.0
2009-10-15 17:15:00,135.16,135.17,135.15,135.155,347500000.0
2009-10-15 17:16:00,135.155,135.17,135.145,135.15,171000000.0
2009-10-15 17:17:00,135.15,135.16,135.1,135.11,251800001.0
2009-10-15 17:18:00,135.115,135.125,135.08,135.105,579399998.0
2009-10-15 17:19:00,135.105,135.125,135.075,135.085,459399999.0
2009-10-15 17:20:00,135.08,135.08,135.045,135.05,365200000.0
2009-10-15 17:21:00,135.05,135.06,135.025,135.03,595400000.0
2009-10-15 17:22:00,135.045,135.07,135.045,135.07,167500000.0
2009-10-15 17:23:00,135.065,135.08,135.06,135.08,245000000.0
2009-10-15 17:24:00,135.08,135.08,135.055,135.07,356300000.0
2009-10-15 17:25:00,135.07,135.09,135.055,135.09,290900000.0
2009-10-15 17:26:00,135.09,135.09,135.065,135.075,306800000.0
2009-10-15 17:27:00,135.08,135.1,135.075,135.095,296600000.0
2009-10-15 17:28:00,135.095,135.105,135.085,135.095,298800000.0
2009-10-15 17:29:00,135.105,135.12,135.09,135.1,635800000.0
2009-10-15 17:30:00,135.1,135.13,135.095,135.125,448299998.0
2009-10-15 17:31:00,135.13,135.13,135.11,135.11,185200000.0
2009-10-15 17:32:00,135.11,135.155,135.105,135.145,418999999.0
2009-10-15 17:33:00,135.145,135.145,135.105,135.115,497600001.0
2009-10-15 17:34:00,135.11,135.135,135.105,135.115,392200000.0
2009-10-15 17:35:00,135.115,135.13,135.11,135.11,166100000.0
2009-10-15 17:36:00,135.105,135.115,135.105,135.105,39700000.0
2009-10-15 17:37:00,135.105,135.145,135.095,135.14,360000000.0
2009-10-15 17:38:00,135.13,135.16,135.125,135.14,316600000.0
2009-10-15 17:39:00,135.14,135.145,135.105,135.13,345500000.0
2009-10-15 17:40:00,135.13,135.145,135.105,135.12,438700000.0
2009-10-15 17:41:00,135.12,135.15,135.105,135.14,277200000.0
2009-10-15 17:42:00,135.14,135.145,135.13,135.135,70200000.0
2009-10-15 17:43:00,135.12,135.125,135.095,135.095,364700000.0
2009-10-15 17:44:00,135.095,135.1,135.065,135.075,365600000.0
2009-10-15 17:45:00,135.075,135.075,135.05,135.05,259900000.0
2009-10-15 17:46:00,135.05,135.055,135.02,135.045,359300000.0
2009-10-15 17:47:00,135.045,135.065,135.035,135.04,238400000.0
2009-10-15 17:48:00,135.04,135.04,135.015,135.03,312100000.0
2009-10-15 17:49:00,135.03,135.05,135.025,135.045,409200000.0
2009-10-15 17:50:00,135.045,135.085,135.04,135.055,444000000.0
2009-10-15 17:51:00,135.055,135.075,135.025,135.04,402600000.0
2009-10-15 17:52:00,135.045,135.055,135.025,135.035,203200000.0
2009-10-15 17:53:00,135.04,135.04,135.02,135.025,102400000.0
2009-10-15 17:54:00,135.025,135.035,135.015,135.03,227500001.0
2009-10-15 17:55:00,135.03,135.125,135.03,135.11,447900000.0
2009-10-15 17:56:00,135.11,135.115,135.095,135.1,173600000.0
2009-10-15 17:57:00,135.105,135.105,135.065,135.08,160100000.0
2009-10-15 17:58:00,135.08,135.095,135.05,135.07,299100000.0
2009-10-15 17:59:00,135.075,135.09,135.075,135.085,301300001.0
2009-10-15 18:00:00,135.085,135.1,135.055,135.075,332200000.0
2009-10-15 18:01:00,135.075,135.105,135.075,135.105,129000000.0
2009-10-15 18:02:00,135.11,135.135,135.1,135.125,146800000.0
2009-10-15 18:03:00,135.125,135.16,135.125,135.155,211400000.0
2009-10-15 18:04:00,135.155,135.17,135.105,135.135,375200000.0
2009-10-15 18:05:00,135.135,135.15,135.1,135.135,254700000.0
2009-10-15 18:06:00,135.13,135.165,135.13,135.155,105500000.0
2009-10-15 18:07:00,135.15,135.165,135.15,135.15,59500000.0
2009-10-15 18:08:00,135.15,135.15,135.145,135.15,117600000.0
2009-10-15 18:09:00,135.15,135.15,135.145,135.145,88500000.0
2009-10-15 18:10:00,135.15,135.155,135.135,135.135,67600000.0
2009-10-15 18:11:00,135.135,135.145,135.13,135.135,267600000.0
2009-10-15 18:12:00,135.135,135.165,135.125,135.155,381100000.0
2009-10-15 18:13:00,135.16,135.18,135.16,135.18,219700000.0
2009-10-15 18:14:00,135.18,135.215,135.18,135.185,316100000.0
2009-10-15 18:15:00,135.18,135.185,135.13,135.15,224800000.0
2009-10-15 18:16:00,135.15,135.185,135.145,135.185,162800000.0
2009-10-15 18:17:00,135.185,135.185,135.165,135.185,240499999.0
2009-10-15 18:18:00,135.185,135.23,135.18,135.225,194300000.0
2009-10-15 18:19:00,135.225,135.235,135.22,135.23,232300000.0
2009-10-15 18:20:00,135.235,135.24,135.225,135.225,131500000.0
2009-10-15 18:21:00,135.22,135.22,135.195,135.215,274900001.0
2009-10-15 18:22:00,135.215,135.215,135.2,135.21,155900000.0
2009-10-15 18:23:00,135.21,135.21,135.2,135.2,70400000.0
2009-10-15 18:24:00,135.2,135.2,135.165,135.17,59700000.0
2009-10-15 18:25:00,135.17,135.185,135.135,135.14,150300000.0
2009-10-15 18:26:00,135.14,135.18,135.125,135.18,285500000.0
2009-10-15 18:27:00,135.18,135.215,135.175,135.195,302400000.0
2009-10-15 18:28:00,135.195,135.22,135.185,135.2,328500000.0
2009-10-15 18:29:00,135.2,135.22,135.185,135.19,190900000.0
2009-10-15 18:30:00,135.185,135.2,135.185,135.19,172000000.0
2009-10-15 18:31:00,135.19,135.2,135.185,135.185,257800000.0
2009-10-15 18:32:00,135.155,135.19,135.125,135.185,419000000.0
2009-10-15 18:33:00,135.18,135.18,135.14,135.16,182600000.0
2009-10-15 18:34:00,135.155,135.175,135.13,135.145,230200000.0
2009-10-15 18:35:00,135.145,135.205,135.135,135.205,297400000.0
2009-10-15 18:36:00,135.205,135.23,135.165,135.22,452800000.0
2009-10-15 18:37:00,135.22,135.23,135.2,135.2,317900000.0
2009-10-15 18:38:00,135.2,135.205,135.195,135.2,245200000.0
2009-10-15 18:39:00,135.2,135.21,135.195,135.2,198600000.0
2009-10-15 18:40:00,135.2,135.2,135.18,135.18,213700000.0
2009-10-15 18:41:00,135.18,135.19,135.15,135.17,158100000.0
2009-10-15 18:42:00,135.175,135.19,135.17,135.18,201200000.0
2009-10-15 18:43:00,135.18,135.205,135.165,135.2,300400000.0
2009-10-15 18:44:00,135.22,135.225,135.205,135.215,270300000.0
2009-10-15 18:45:00,135.215,135.225,135.175,135.185,271200000.0
2009-10-15 18:46:00,135.175,135.2,135.165,135.185,420300000.0
2009-10-15 18:47:00,135.185,135.19,135.165,135.185,265700000.0
2009-10-15 18:48:00,135.185,135.2,135.18,135.2,150200000.0
2009-10-15 18:49:00,135.2,135.22,135.2,135.205,250800000.0
2009-10-15 18:50:00,135.205,135.215,135.18,135.185,440900000.0
2009-10-15 18:51:00,135.185,135.205,135.18,135.19,388800000.0
2009-10-15 18:52:00,135.19,135.19,135.185,135.19,121600000.0
2009-10-15 18:53:00,135.19,135.195,135.16,135.165,128800000.0
2009-10-15 18:54:00,135.165,135.18,135.16,135.18,148900000.0
2009-10-15 18:55:00,135.17,135.215,135.17,135.195,324900000.0
2009-10-15 18:56:00,135.205,135.245,135.19,135.225,382600000.0
2009-10-15 18:57:00,135.225,135.235,135.215,135.215,435300000.0
2009-10-15 18:58:00,135.215,135.24,135.215,135.215,565400000.0
2009-10-15 18:59:00,135.215,135.225,135.205,135.21,332000000.0
2009-10-15 19:00:00,135.205,135.215,135.175,135.205,209400000.0
2009-10-15 19:01:00,135.205,135.235,135.2,135.215,462000001.0
2009-10-15 19:02:00,135.22,135.24,135.205,135.205,514700000.0
2009-10-15 19:03:00,135.205,135.23,135.205,135.23,357700000.0
2009-10-15 19:04:00,135.235,135.24,135.215,135.225,264100000.0
2009-10-15 19:05:00,135.225,135.225,135.175,135.175,271000000.0
2009-10-15 19:06:00,135.175,135.215,135.17,135.215,324700000.0
2009-10-15 19:07:00,135.215,135.23,135.215,135.225,313100000.0
2009-10-15 19:08:00,135.225,135.225,135.215,135.22,80200000.0
2009-10-15 19:09:00,135.22,135.22,135.195,135.215,236900000.0
2009-10-15 19:10:00,135.215,135.22,135.195,135.21,233300000.0
2009-10-15 19:11:00,135.21,135.235,135.2,135.21,221000000.0
2009-10-15 19:12:00,135.21,135.235,135.21,135.225,184900000.0
2009-10-15 19:13:00,135.22,135.245,135.215,135.23,388800000.0
2009-10-15 19:14:00,135.23,135.24,135.2,135.225,247400000.0
2009-10-15 19:15:00,135.225,135.225,135.175,135.185,271700000.0
2009-10-15 19:16:00,135.185,135.205,135.185,135.19,156200000.0
2009-10-15 19:17:00,135.19,135.21,135.175,135.185,201500000.0
2009-10-15 19:18:00,135.185,135.2,135.175,135.175,370800000.0
2009-10-15 19:19:00,135.175,135.2,135.155,135.18,367300000.0
2009-10-15 19:20:00,135.185,135.215,135.185,135.21,212800000.0
2009-10-15 19:21:00,135.21,135.22,135.195,135.21,154800000.0
2009-10-15 19:22:00,135.215,135.215,135.175,135.19,192000000.0
2009-10-15 19:23:00,135.185,135.2,135.185,135.195,123900000.0
2009-10-15 19:24:00,135.195,135.22,135.19,135.215,533600000.0
2009-10-15 19:25:00,135.205,135.21,135.195,135.195,305000000.0
2009-10-15 19:26:00,135.195,135.215,135.195,135.195,189500000.0
2009-10-15 19:27:00,135.195,135.2,135.18,135.185,189400000.0
2009-10-15 19:28:00,135.185,135.185,135.155,135.16,124600000.0
2009-10-15 19:29:00,135.16,135.19,135.155,135.16,458700000.0
2009-10-15 19:30:00,135.15,135.17,135.15,135.165,183500000.0
2009-10-15 19:31:00,135.17,135.175,135.155,135.16,132300000.0
2009-10-15 19:32:00,135.16,135.175,135.155,135.165,260700000.0
2009-10-15 19:33:00,135.165,135.215,135.165,135.2,205200000.0
2009-10-15 19:34:00,135.2,135.215,135.2,135.21,234100000.0
2009-10-15 19:35:00,135.21,135.225,135.195,135.195,295500000.0
2009-10-15 19:36:00,135.195,135.205,135.165,135.18,352000000.0
2009-10-15 19:37:00,135.18,135.195,135.165,135.195,301300000.0
2009-10-15 19:38:00,135.19,135.24,135.19,135.24,352099999.0
2009-10-15 19:39:00,135.245,135.29,135.24,135.27,394000000.0
2009-10-15 19:40:00,135.27,135.305,135.265,135.29,161800000.0
2009-10-15 19:41:00,135.295,135.295,135.255,135.265,87900000.0
2009-10-15 19:42:00,135.255,135.255,135.22,135.24,148200000.0
2009-10-15 19:43:00,135.245,135.245,135.235,135.235,190000000.0
2009-10-15 19:44:00,135.235,135.24,135.225,135.24,133800000.0
2009-10-15 19:45:00,135.23,135.245,135.23,135.235,375300000.0
2009-10-15 19:46:00,135.23,135.23,135.195,135.22,147500000.0
2009-10-15 19:47:00,135.22,135.22,135.205,135.205,192000000.0
2009-10-15 19:48:00,135.205,135.21,135.205,135.21,116700000.0
2009-10-15 19:49:00,135.205,135.21,135.195,135.205,109700000.0
2009-10-15 19:50:00,135.205,135.23,135.2,135.225,123100000.0
2009-10-15 19:51:00,135.225,135.305,135.225,135.3,318000000.0
2009-10-15 19:52:00,135.3,135.335,135.29,135.325,184900000.0
2009-10-15 19:53:00,135.325,135.345,135.31,135.315,351900000.0
2009-10-15 19:54:00,135.315,135.335,135.305,135.305,157000000.0
2009-10-15 19:55:00,135.305,135.325,135.3,135.3,260800000.0
2009-10-15 19:56:00,135.3,135.31,135.295,135.295,381300000.0
2009-10-15 19:57:00,135.295,135.315,135.29,135.315,237900000.0
2009-10-15 19:58:00,135.315,135.32,135.31,135.32,27700000.0
2009-10-15 19:59:00,135.325,135.36,135.315,135.355,300400000.0
2009-10-15 20:00:00,135.355,135.38,135.35,135.37,165700000.0
2009-10-15 20:01:00,135.37,135.38,135.33,135.345,307900000.0
2009-10-15 20:02:00,135.34,135.365,135.335,135.36,302600000.0
2009-10-15 20:03:00,135.36,135.38,135.34,135.37,200300000.0
2009-10-15 20:04:00,135.37,135.375,135.34,135.375,315400000.0
2009-10-15 20:05:00,135.375,135.39,135.375,135.38,126100000.0
2009-10-15 20:06:00,135.38,135.385,135.365,135.38,87000000.0
2009-10-15 20:07:00,135.38,135.38,135.355,135.355,177200000.0
2009-10-15 20:08:00,135.365,135.365,135.335,135.335,207700000.0
2009-10-15 20:09:00,135.335,135.335,135.315,135.32,72300000.0
2009-10-15 20:10:00,135.315,135.325,135.31,135.31,170500000.0
2009-10-15 20:11:00,135.31,135.315,135.31,135.315,51400000.0
2009-10-15 20:12:00,135.315,135.33,135.305,135.33,172500000.0
2009-10-15 20:13:00,135.33,135.335,135.315,135.325,140000000.0
2009-10-15 20:14:00,135.32,135.32,135.31,135.31,154800000.0
2009-10-15 20:15:00,135.31,135.31,135.29,135.295,359900000.0
2009-10-15 20:16:00,135.3,135.34,135.3,135.315,503700000.0
2009-10-15 20:17:00,135.315,135.325,135.3,135.315,336800000.0
2009-10-15 20:18:00,135.315,135.315,135.285,135.3,241100000.0
2009-10-15 20:19:00,135.3,135.3,135.29,135.295,96800000.0
2009-10-15 20:20:00,135.295,135.305,135.29,135.295,206900000.0
2009-10-15 20:21:00,135.295,135.3,135.29,135.295,92000000.0
2009-10-15 20:22:00,135.295,135.305,135.275,135.28,164700000.0
2009-10-15 20:23:00,135.28,135.285,135.265,135.27,232800000.0
2009-10-15 20:24:00,135.27,135.295,135.27,135.28,222400000.0
2009-10-15 20:25:00,135.275,135.33,135.275,135.3,427900000.0
2009-10-15 20:26:00,135.3,135.315,135.3,135.31,143200000.0
2009-10-15 20:27:00,135.31,135.315,135.3,135.305,112300000.0
2009-10-15 20:28:00,135.305,135.32,135.305,135.315,276600000.0
2009-10-15 20:29:00,135.315,135.335,135.315,135.325,285700000.0
2009-10-15 20:30:00,135.335,135.34,135.28,135.295,304900000.0
2009-10-15 20:31:00,135.285,135.29,135.265,135.275,179000000.0
2009-10-15 20:32:00,135.275,135.29,135.27,135.285,148400000.0
2009-10-15 20:33:00,135.295,135.31,135.285,135.305,154000000.0
2009-10-15 20:34:00,135.295,135.31,135.285,135.305,128800000.0
2009-10-15 20:35:00,135.305,135.355,135.3,135.35,238200000.0
2009-10-15 20:36:00,135.35,135.375,135.35,135.36,187100000.0
2009-10-15 20:37:00,135.36,135.375,135.345,135.355,180000000.0
2009-10-15 20:38:00,135.355,135.355,135.345,135.345,85800000.0
2009-10-15 20:39:00,135.345,135.345,135.325,135.325,83000000.0
2009-10-15 20:40:00,135.33,135.34,135.325,135.33,160700000.0
2009-10-15 20:41:00,135.33,135.345,135.325,135.345,270800000.0
2009-10-15 20:42:00,135.345,135.375,135.345,135.375,370200000.0
2009-10-15 20:43:00,135.375,135.385,135.365,135.37,128600000.0
2009-10-15 20:44:00,135.375,135.385,135.365,135.38,107500000.0
2009-10-15 20:45:00,135.38,135.38,135.35,135.35,116700000.0
2009-10-15 20:46:00,135.35,135.36,135.345,135.355,212400000.0
2009-10-15 20:47:00,135.355,135.36,135.345,135.355,150800000.0
2009-10-15 20:48:00,135.355,135.38,135.35,135.375,156900000.0
2009-10-15 20:49:00,135.37,135.375,135.36,135.375,123700000.0
2009-10-15 20:50:00,135.375,135.375,135.365,135.37,38100000.0
2009-10-15 20:51:00,135.37,135.375,135.365,135.37,150300000.0
2009-10-15 20:52:00,135.37,135.38,135.365,135.38,117200000.0
2009-10-15 20:53:00,135.38,135.385,135.365,135.38,97500000.0
2009-10-15 20:54:00,135.38,135.385,135.365,135.365,119600000.0
2009-10-15 20:55:00,135.365,135.365,135.33,135.33,219200000.0
2009-10-15 20:56:00,135.33,135.33,135.28,135.28,174900000.0
2009-10-15 20:57:00,135.28,135.305,135.265,135.275,195200000.0
2009-10-15 20:58:00,135.275,135.275,135.265,135.27,97500000.0
2009-10-15 20:59:00,135.27,135.295,135.265,135.29,116600000.0
2009-10-15 21:00:00,135.29,135.325,135.27,135.315,379100000.0
2009-10-15 21:01:00,135.315,135.33,135.315,135.315,246200000.0
2009-10-15 21:02:00,135.315,135.315,135.275,135.275,289100000.0
2009-10-15 21:03:00,135.275,135.285,135.27,135.27,128800000.0
2009-10-15 21:04:00,135.265,135.27,135.25,135.255,94400000.0
2009-10-15 21:05:00,135.255,135.255,135.22,135.24,186800000.0
2009-10-15 21:06:00,135.24,135.25,135.225,135.25,159999999.0
2009-10-15 21:07:00,135.25,135.27,135.25,135.26,192499999.0
2009-10-15 21:08:00,135.275,135.29,135.275,135.29,218500000.0
2009-10-15 21:09:00,135.29,135.315,135.29,135.31,265000000.0
2009-10-15 21:10:00,135.275,135.29,135.265,135.28,163300000.0
2009-10-15 21:11:00,135.28,135.295,135.275,135.285,288000000.0
2009-10-15 21:12:00,135.285,135.315,135.275,135.28,212800000.0
2009-10-15 21:13:00,135.28,135.285,135.275,135.28,183600000.0
2009-10-15 21:14:00,135.28,135.285,135.27,135.285,91100000.0
2009-10-15 21:15:00,135.275,135.305,135.265,135.3,148400000.0
2009-10-15 21:16:00,135.3,135.3,135.27,135.285,125800000.0
2009-10-15 21:17:00,135.285,135.305,135.28,135.3,121200000.0
2009-10-15 21:18:00,135.3,135.315,135.3,135.315,123800000.0
2009-10-15 21:19:00,135.315,135.315,135.285,135.285,96300000.0
2009-10-15 21:20:00,135.28,135.285,135.28,135.285,34700000.0
2009-10-15 21:21:00,135.285,135.295,135.285,135.285,69300000.0
2009-10-15 21:22:00,135.275,135.285,135.275,135.275,76300000.0
2009-10-15 21:23:00,135.275,135.275,135.265,135.265,40600000.0
2009-10-15 21:24:00,135.265,135.265,135.245,135.255,203700000.0
2009-10-15 21:25:00,135.255,135.255,135.24,135.255,88400000.0
2009-10-15 21:26:00,135.255,135.265,135.25,135.25,67200000.0
2009-10-15 21:27:00,135.255,135.29,135.255,135.285,73100000.0
2009-10-15 21:28:00,135.29,135.325,135.285,135.325,77000000.0
2009-10-15 21:29:00,135.325,135.33,135.275,135.28,134200000.0
2009-10-15 21:30:00,135.285,135.3,135.275,135.285,266500000.0
2009-10-15 21:31:00,135.285,135.285,135.28,135.285,125900000.0
2009-10-15 21:32:00,135.29,135.305,135.28,135.285,212700000.0
2009-10-15 21:33:00,135.285,135.3,135.285,135.3,334100000.0
2009-10-15 21:34:00,135.3,135.32,135.3,135.32,408700000.0
2009-10-15 21:35:00,135.32,135.335,135.31,135.32,219000000.0
2009-10-15 21:36:00,135.32,135.325,135.3,135.31,178500000.0
2009-10-15 21:37:00,135.31,135.355,135.31,135.34,144600000.0
2009-10-15 21:38:00,135.34,135.37,135.34,135.365,367100000.0
2009-10-15 21:39:00,135.365,135.365,135.35,135.365,209200000.0
2009-10-15 21:40:00,135.365,135.38,135.345,135.345,241100000.0
2009-10-15 21:41:00,135.345,135.36,135.32,135.335,358800000.0
2009-10-15 21:42:00,135.335,135.36,135.335,135.355,309100000.0
2009-10-15 21:43:00,135.355,135.36,135.33,135.34,339400000.0
2009-10-15 21:44:00,135.34,135.34,135.29,135.295,143500000.0
2009-10-15 21:45:00,135.3,135.32,135.275,135.305,318100000.0
2009-10-15 21:46:00,135.305,135.31,135.3,135.3,30000000.0
2009-10-15 21:47:00,135.3,135.31,135.3,135.305,83800000.0
2009-10-15 21:48:00,135.33,135.335,135.295,135.32,259800000.0
2009-10-15 21:49:00,135.32,135.34,135.315,135.33,237300000.0
2009-10-15 21:50:00,135.33,135.35,135.32,135.34,312700000.0
2009-10-15 21:51:00,135.34,135.345,135.315,135.33,280800000.0
2009-10-15 21:52:00,135.33,135.335,135.325,135.33,156000000.0
2009-10-15 21:53:00,135.33,135.335,135.32,135.325,160200000.0
2009-10-15 21:54:00,135.34,135.345,135.325,135.325,217700001.0
2009-10-15 21:55:00,135.33,135.36,135.32,135.35,243000000.0
2009-10-15 21:56:00,135.35,135.37,135.33,135.335,421600000.0
2009-10-15 21:57:00,135.335,135.34,135.3,135.3,298000000.0
2009-10-15 21:58:00,135.305,135.335,135.305,135.32,172300000.0
2009-10-15 21:59:00,135.32,135.36,135.32,135.33,182900000.0
2009-10-15 22:00:00,135.33,135.345,135.305,135.315,288300000.0
2009-10-15 22:01:00,135.315,135.32,135.265,135.285,465599999.0
2009-10-15 22:02:00,135.285,135.3,135.275,135.285,276199999.0
2009-10-15 22:03:00,135.285,135.3,135.285,135.29,123100000.0
2009-10-15 22:04:00,135.295,135.32,135.285,135.29,246200000.0
2009-10-15 22:05:00,135.295,135.295,135.28,135.28,59000000.0
2009-10-15 22:06:00,135.28,135.28,135.265,135.27,54300000.0
2009-10-15 22:07:00,135.28,135.28,135.26,135.265,148400000.0
2009-10-15 22:08:00,135.265,135.29,135.265,135.29,225500000.0
2009-10-15 22:09:00,135.29,135.295,135.275,135.295,73400000.0
2009-10-15 22:10:00,135.305,135.305,135.285,135.305,24800000.0
2009-10-15 22:11:00,135.305,135.315,135.29,135.31,78800000.0
2009-10-15 22:12:00,135.31,135.33,135.29,135.305,49700000.0
2009-10-15 22:13:00,135.305,135.34,135.27,135.34,104700000.0
2009-10-15 22:14:00,135.33,135.33,135.305,135.325,42300000.0
2009-10-15 22:15:00,135.32,135.33,135.32,135.325,27400000.0
2009-10-15 22:16:00,135.325,135.33,135.32,135.33,37900000.0
2009-10-15 22:17:00,135.33,135.33,135.32,135.32,7200000.0
2009-10-15 22:18:00,135.32,135.33,135.31,135.33,78000000.0
2009-10-15 22:19:00,135.33,135.335,135.315,135.315,20600000.0
2009-10-15 22:20:00,135.315,135.315,135.305,135.305,48400000.0
2009-10-15 22:21:00,135.31,135.315,135.31,135.31,11000000.0
2009-10-15 22:22:00,135.315,135.33,135.31,135.33,41800000.0
2009-10-15 22:23:00,135.33,135.33,135.31,135.315,55800000.0
2009-10-15 22:24:00,135.31,135.315,135.305,135.31,18000000.0
2009-10-15 22:25:00,135.315,135.34,135.315,135.315,52500000.0
2009-10-15 22:26:00,135.315,135.33,135.315,135.325,48200000.0
2009-10-15 22:27:00,135.325,135.34,135.315,135.315,46900000.0
2009-10-15 22:28:00,135.32,135.335,135.32,135.33,50800000.0
2009-10-15 22:29:00,135.33,135.335,135.32,135.335,45700000.0
2009-10-15 22:30:00,135.33,135.33,135.32,135.33,55600000.0
2009-10-15 22:31:00,135.33,135.33,135.325,135.325,20500000.0
2009-10-15 22:32:00,135.33,135.33,135.325,135.33,9600000.0
2009-10-15 22:33:00,135.325,135.345,135.325,135.325,130200000.0
2009-10-15 22:34:00,135.325,135.33,135.325,135.33,77000000.0
2009-10-15 22:35:00,135.33,135.335,135.325,135.325,62500000.0
2009-10-15 22:36:00,135.325,135.325,135.315,135.315,36000000.0
2009-10-15 22:37:00,135.315,135.325,135.3,135.31,89200000.0
2009-10-15 22:38:00,135.32,135.33,135.32,135.325,32800000.0
2009-10-15 22:39:00,135.325,135.325,135.315,135.32,57000000.0
2009-10-15 22:40:00,135.325,135.335,135.32,135.335,38600000.0
2009-10-15 22:41:00,135.33,135.33,135.33,135.33,1000000.0
2009-10-15 22:42:00,135.32,135.33,135.32,135.325,11400000.0
2009-10-15 22:43:00,135.325,135.325,135.32,135.32,21800000.0
2009-10-15 22:44:00,135.32,135.365,135.32,135.365,121500000.0
2009-10-15 22:45:00,135.365,135.37,135.34,135.36,111100000.0
2009-10-15 22:46:00,135.37,135.37,135.35,135.36,19500000.0
2009-10-15 22:47:00,135.36,135.36,135.35,135.35,8600000.0
2009-10-15 22:48:00,135.35,135.365,135.35,135.36,74500000.0
2009-10-15 22:49:00,135.36,135.375,135.355,135.37,78900000.0
2009-10-15 22:50:00,135.355,135.37,135.35,135.35,43600000.0
2009-10-15 22:51:00,135.35,135.35,135.345,135.35,42800000.0
2009-10-15 22:52:00,135.345,135.345,135.315,135.315,69300000.0
2009-10-15 22:53:00,135.315,135.315,135.28,135.28,74400000.0
2009-10-15 22:54:00,135.285,135.295,135.285,135.285,18200000.0
2009-10-15 22:55:00,135.285,135.285,135.26,135.275,152500000.0
2009-10-15 22:56:00,135.275,135.285,135.275,135.28,76400000.0
2009-10-15 22:57:00,135.275,135.32,135.275,135.3,159000000.0
2009-10-15 22:58:00,135.305,135.32,135.3,135.315,101600000.0
2009-10-15 22:59:00,135.315,135.35,135.305,135.35,114000000.0
2009-10-15 23:00:00,135.345,135.345,135.305,135.32,22000000.0
2009-10-15 23:01:00,135.32,135.325,135.31,135.315,37600000.0
2009-10-15 23:02:00,135.315,135.335,135.315,135.335,87000000.0
2009-10-15 23:03:00,135.325,135.335,135.3,135.325,46400000.0
2009-10-15 23:04:00,135.325,135.335,135.315,135.335,41600000.0
2009-10-15 23:05:00,135.325,135.34,135.32,135.335,68700000.0
2009-10-15 23:06:00,135.34,135.345,135.335,135.345,44800000.0
2009-10-15 23:07:00,135.345,135.36,135.29,135.34,126600000.0
2009-10-15 23:08:00,135.335,135.34,135.325,135.325,13200000.0
2009-10-15 23:09:00,135.34,135.345,135.325,135.325,29600000.0
2009-10-15 23:10:00,135.335,135.36,135.315,135.335,122800000.0
2009-10-15 23:11:00,135.335,135.35,135.335,135.335,27500000.0
2009-10-15 23:12:00,135.325,135.325,135.325,135.325,1000000.0
2009-10-15 23:13:00,135.325,135.325,135.325,135.325,1000000.0
2009-10-15 23:14:00,135.325,135.335,135.325,135.325,9200000.0
2009-10-15 23:15:00,135.33,135.33,135.325,135.325,4000000.0
2009-10-15 23:16:00,135.32,135.325,135.32,135.325,15700000.0
2009-10-15 23:17:00,135.32,135.325,135.32,135.325,3400000.0
2009-10-15 23:18:00,135.33,135.33,135.33,135.33,1000000.0
2009-10-15 23:19:00,135.325,135.325,135.325,135.325,2100000.0
2009-10-15 23:20:00,135.33,135.34,135.33,135.34,8600000.0
2009-10-15 23:21:00,135.335,135.34,135.335,135.34,5800000.0
2009-10-15 23:22:00,135.335,135.35,135.335,135.35,21200000.0
2009-10-15 23:23:00,135.35,135.355,135.34,135.345,40200000.0
2009-10-15 23:24:00,135.345,135.345,135.34,135.34,6000000.0
2009-10-15 23:25:00,135.335,135.335,135.335,135.335,4800000.0
2009-10-15 23:26:00,135.335,135.35,135.335,135.35,22800000.0
2009-10-15 23:27:00,135.35,135.35,135.35,135.35,15300000.0
2009-10-15 23:28:00,135.35,135.36,135.35,135.36,45000000.0
2009-10-15 23:29:00,135.36,135.36,135.36,135.36,19200000.0
2009-10-15 23:30:00,135.36,135.36,135.355,135.355,35900000.0
2009-10-15 23:31:00,135.355,135.355,135.33,135.33,5000000.0
2009-10-15 23:32:00,135.33,135.33,135.33,135.33,1000000.0
2009-10-15 23:33:00,135.325,135.325,135.325,135.325,11600000.0
2009-10-15 23:34:00,135.325,135.325,135.325,135.325,22300000.0
2009-10-15 23:35:00,135.325,135.325,135.325,135.325,5200000.0
2009-10-15 23:36:00,135.325,135.325,135.32,135.32,53700000.0
2009-10-15 23:37:00,135.32,135.325,135.315,135.315,102000000.0
2009-10-15 23:38:00,135.315,135.325,135.315,135.32,68000000.0
2009-10-15 23:39:00,135.32,135.325,135.32,135.325,56800000.0
2009-10-15 23:40:00,135.325,135.33,135.3,135.3,41300000.0
2009-10-15 23:41:00,135.315,135.325,135.295,135.325,100600000.0
2009-10-15 23:42:00,135.325,135.335,135.325,135.335,43200000.0
2009-10-15 23:43:00,135.335,135.335,135.32,135.32,25700000.0
2009-10-15 23:44:00,135.32,135.32,135.32,135.32,4000000.0
2009-10-15 23:45:00,135.32,135.32,135.32,135.32,21700000.0
2009-10-15 23:46:00,135.32,135.32,135.32,135.32,5200000.0
2009-10-15 23:47:00,135.32,135.32,135.32,135.32,2400000.0
2009-10-15 23:48:00,135.32,135.34,135.32,135.335,29000000.0
2009-10-15 23:49:00,135.33,135.335,135.325,135.33,5000000.0
2009-10-15 23:50:00,135.33,135.33,135.32,135.325,15400000.0
2009-10-15 23:51:00,135.325,135.325,135.32,135.325,18000000.0
2009-10-15 23:52:00,135.32,135.32,135.32,135.32,3200000.0
2009-10-15 23:53:00,135.32,135.32,135.32,135.32,10400000.0
2009-10-15 23:54:00,135.315,135.33,135.315,135.33,21900000.0
2009-10-15 23:55:00,135.325,135.335,135.32,135.325,17500000.0
2009-10-15 23:56:00,135.32,135.335,135.32,135.335,16600000.0
2009-10-15 23:57:00,135.325,135.335,135.315,135.315,16200000.0
2009-10-15 23:58:00,135.32,135.35,135.235,135.28,110500000.0
2009-10-15 23:59:00,135.275,135.285,135.245,135.265,76200000.0
2009-10-16 00:00:00,135.265,135.275,135.25,135.265,34000000.0
2009-10-16 00:01:00,135.27,135.27,135.245,135.245,21400000.0
2009-10-16 00:02:00,135.245,135.28,135.245,135.255,35100000.0
2009-10-16 00:03:00,135.255,135.255,135.245,135.245,42800000.0
2009-10-16 00:04:00,135.245,135.25,135.245,135.25,9200000.0
2009-10-16 00:05:00,135.25,135.27,135.25,135.27,19000000.0
2009-10-16 00:06:00,135.27,135.29,135.265,135.29,52800000.0
2009-10-16 00:07:00,135.29,135.305,135.285,135.305,16000000.0
2009-10-16 00:08:00,135.305,135.31,135.29,135.31,22000000.0
2009-10-16 00:09:00,135.31,135.32,135.31,135.32,15600000.0
2009-10-16 00:10:00,135.32,135.32,135.26,135.31,71600000.0
2009-10-16 00:11:00,135.305,135.305,135.275,135.29,44300000.0
2009-10-16 00:12:00,135.28,135.295,135.28,135.295,6300000.0
2009-10-16 00:13:00,135.285,135.285,135.28,135.28,5000000.0
2009-10-16 00:14:00,135.27,135.28,135.265,135.275,9000000.0
2009-10-16 00:15:00,135.275,135.275,135.245,135.245,23600000.0
2009-10-16 00:16:00,135.25,135.265,135.245,135.265,22000000.0
2009-10-16 00:17:00,135.26,135.265,135.245,135.245,30300000.0
2009-10-16 00:18:00,135.24,135.245,135.225,135.225,11200000.0
2009-10-16 00:19:00,135.215,135.235,135.21,135.225,23400000.0
2009-10-16 00:20:00,135.225,135.24,135.195,135.235,55400000.0
2009-10-16 00:21:00,135.235,135.235,135.215,135.215,7000000.0
2009-10-16 00:22:00,135.21,135.215,135.205,135.215,14800000.0
2009-10-16 00:23:00,135.205,135.315,135.2,135.29,61000000.0
2009-10-16 00:24:00,135.28,135.3,135.28,135.295,33900000.0
2009-10-16 00:25:00,135.29,135.3,135.28,135.285,17600000.0
2009-10-16 00:26:00,135.29,135.29,135.29,135.29,1000000.0
2009-10-16 00:27:00,135.29,135.29,135.29,135.29,4000000.0
2009-10-16 00:28:00,135.285,135.295,135.285,135.295,19400000.0
2009-10-16 00:29:00,135.31,135.325,135.295,135.31,102900000.0
2009-10-16 00:30:00,135.31,135.32,135.3,135.315,58700000.0
2009-10-16 00:31:00,135.315,135.35,135.315,135.34,81500000.0
2009-10-16 00:32:00,135.33,135.35,135.32,135.345,44600000.0
2009-10-16 00:33:00,135.345,135.355,135.34,135.35,7800000.0
2009-10-16 00:34:00,135.35,135.35,135.335,135.345,19600000.0
2009-10-16 00:35:00,135.35,135.35,135.35,135.35,1000000.0
2009-10-16 00:36:00,135.345,135.36,135.345,135.355,16600000.0
2009-10-16 00:37:00,135.35,135.37,135.34,135.36,112600000.0
2009-10-16 00:38:00,135.355,135.365,135.355,135.36,41900000.0
2009-10-16 00:39:00,135.355,135.365,135.34,135.355,63200000.0
2009-10-16 00:40:00,135.355,135.36,135.34,135.355,55400000.0
2009-10-16 00:41:00,135.35,135.37,135.35,135.365,35600000.0
2009-10-16 00:42:00,135.365,135.365,135.32,135.33,87500000.0
2009-10-16 00:43:00,135.325,135.335,135.31,135.315,77800000.0
2009-10-16 00:44:00,135.315,135.325,135.31,135.325,24600000.0
2009-10-16 00:45:00,135.325,135.325,135.325,135.325,5700000.0
2009-10-16 00:46:00,135.325,135.325,135.325,135.325,10400000.0
2009-10-16 00:47:00,135.325,135.36,135.325,135.36,40200000.0
2009-10-16 00:48:00,135.36,135.36,135.355,135.355,32900000.0
2009-10-16 00:49:00,135.355,135.365,135.355,135.365,25600000.0
2009-10-16 00:50:00,135.355,135.365,135.355,135.365,57300000.0
2009-10-16 00:51:00,135.365,135.38,135.365,135.38,69800000.0
2009-10-16 00:52:00,135.375,135.415,135.375,135.405,102100000.0
2009-10-16 00:53:00,135.405,135.43,135.395,135.425,123700000.0
2009-10-16 00:54:00,135.425,135.435,135.425,135.425,107400000.0
2009-10-16 00:55:00,135.425,135.435,135.425,135.43,152100000.0
2009-10-16 00:56:00,135.43,135.44,135.425,135.435,167100000.0
2009-10-16 00:57:00,135.435,135.445,135.435,135.445,165700000.0
2009-10-16 00:58:00,135.44,135.44,135.43,135.435,184200000.0
2009-10-16 00:59:00,135.435,135.435,135.43,135.435,52200000.0
2009-10-16 01:00:00,135.435,135.445,135.435,135.44,48000000.0
2009-10-16 01:01:00,135.44,135.46,135.435,135.46,99600000.0
2009-10-16 01:02:00,135.46,135.48,135.425,135.43,214500000.0
2009-10-16 01:03:00,135.435,135.445,135.43,135.435,65800000.0
2009-10-16 01:04:00,135.435,135.445,135.425,135.44,64800000.0
2009-10-16 01:05:00,135.445,135.445,135.41,135.41,179700000.0
2009-10-16 01:06:00,135.41,135.415,135.37,135.38,140400000.0
2009-10-16 01:07:00,135.38,135.39,135.375,135.375,65800000.0
2009-10-16 01:08:00,135.37,135.4,135.37,135.385,185100000.0
2009-10-16 01:09:00,135.39,135.395,135.375,135.39,335400000.0
2009-10-16 01:10:00,135.39,135.445,135.39,135.43,193600000.0
2009-10-16 01:11:00,135.43,135.45,135.425,135.44,132400000.0
2009-10-16 01:12:00,135.44,135.46,135.44,135.46,71900000.0
2009-10-16 01:13:00,135.455,135.475,135.445,135.45,248400000.0
2009-10-16 01:14:00,135.45,135.455,135.445,135.445,127400000.0
2009-10-16 01:15:00,135.445,135.445,135.415,135.43,163500000.0
2009-10-16 01:16:00,135.43,135.47,135.43,135.46,215400000.0
2009-10-16 01:17:00,135.46,135.46,135.45,135.455,56900000.0
2009-10-16 01:18:00,135.455,135.455,135.45,135.45,241500000.0
2009-10-16 01:19:00,135.45,135.455,135.44,135.455,165100000.0
2009-10-16 01:20:00,135.455,135.455,135.45,135.455,62700000.0
2009-10-16 01:21:00,135.455,135.46,135.445,135.455,103000000.0
2009-10-16 01:22:00,135.455,135.46,135.455,135.455,146000000.0
2009-10-16 01:23:00,135.455,135.46,135.455,135.455,30300000.0
2009-10-16 01:24:00,135.455,135.455,135.455,135.455,14600000.0
2009-10-16 01:25:00,135.455,135.46,135.455,135.46,95400000.0
2009-10-16 01:26:00,135.46,135.49,135.46,135.485,106300000.0
2009-10-16 01:27:00,135.485,135.495,135.47,135.49,309100000.0
2009-10-16 01:28:00,135.49,135.495,135.485,135.485,95600000.0
2009-10-16 01:29:00,135.485,135.505,135.485,135.505,183500000.0
2009-10-16 01:30:00,135.5,135.59,135.495,135.585,251900000.0
2009-10-16 01:31:00,135.585,135.74,135.575,135.72,449800000.0
2009-10-16 01:32:00,135.72,135.73,135.705,135.71,92000000.0
2009-10-16 01:33:00,135.71,135.85,135.71,135.845,348500000.0
2009-10-16 01:34:00,135.85,135.86,135.785,135.785,260100000.0
2009-10-16 01:35:00,135.79,135.85,135.785,135.83,327600000.0
2009-10-16 01:36:00,135.825,135.9,135.815,135.895,420600000.0
2009-10-16 01:37:00,135.9,135.93,135.9,135.905,205900000.0
2009-10-16 01:38:00,135.905,135.94,135.905,135.94,134100000.0
2009-10-16 01:39:00,135.94,136.01,135.935,135.99,201700000.0
2009-10-16 01:40:00,135.99,136.025,135.94,136.01,343800000.0
2009-10-16 01:41:00,136.005,136.01,135.985,135.985,291500000.0
2009-10-16 01:42:00,135.985,135.985,135.87,135.91,253900000.0
2009-10-16 01:43:00,135.915,135.935,135.865,135.865,205900000.0
2009-10-16 01:44:00,135.865,135.865,135.78,135.795,391500000.0
2009-10-16 01:45:00,135.795,135.975,135.795,135.975,323000000.0
2009-10-16 01:46:00,135.975,136.0,135.885,135.9,306100000.0
2009-10-16 01:47:00,135.9,135.9,135.815,135.825,310200000.0
2009-10-16 01:48:00,135.825,135.87,135.825,135.865,113500000.0
2009-10-16 01:49:00,135.86,135.86,135.78,135.795,318200000.0
2009-10-16 01:50:00,135.795,135.855,135.78,135.825,272300000.0
2009-10-16 01:51:00,135.825,135.835,135.78,135.81,212500000.0
2009-10-16 01:52:00,135.805,135.815,135.775,135.775,267000000.0
2009-10-16 01:53:00,135.775,135.79,135.745,135.76,203400000.0
2009-10-16 01:54:00,135.765,135.77,135.75,135.76,114900000.0
2009-10-16 01:55:00,135.76,135.855,135.755,135.85,226500000.0
2009-10-16 01:56:00,135.85,135.86,135.79,135.795,169600000.0
2009-10-16 01:57:00,135.795,135.835,135.775,135.82,153100000.0
2009-10-16 01:58:00,135.82,135.82,135.81,135.815,75800000.0
2009-10-16 01:59:00,135.815,135.815,135.8,135.805,111800000.0
2009-10-16 02:00:00,135.805,135.81,135.775,135.775,142200000.0
2009-10-16 02:01:00,135.78,135.795,135.75,135.765,262700000.0
2009-10-16 02:02:00,135.765,135.795,135.745,135.79,164700000.0
2009-10-16 02:03:00,135.79,135.845,135.78,135.78,232800000.0
2009-10-16 02:04:00,135.78,135.81,135.76,135.8,165800000.0
2009-10-16 02:05:00,135.8,135.8,135.715,135.775,223100000.0
2009-10-16 02:06:00,135.78,135.785,135.755,135.765,189300000.0
2009-10-16 02:07:00,135.765,135.775,135.745,135.75,272200000.0
2009-10-16 02:08:00,135.755,135.755,135.675,135.705,188900000.0
2009-10-16 02:09:00,135.705,135.73,135.685,135.71,238100000.0
2009-10-16 02:10:00,135.715,135.735,135.67,135.725,234000000.0
2009-10-16 02:11:00,135.735,135.75,135.71,135.725,200600000.0
2009-10-16 02:12:00,135.73,135.73,135.68,135.705,191700000.0
2009-10-16 02:13:00,135.695,135.7,135.67,135.7,135400000.0
2009-10-16 02:14:00,135.7,135.73,135.685,135.695,236600000.0
2009-10-16 02:15:00,135.695,135.7,135.665,135.68,226900000.0
2009-10-16 02:16:00,135.68,135.69,135.63,135.645,427800000.0
2009-10-16 02:17:00,135.645,135.66,135.595,135.6,400800000.0
2009-10-16 02:18:00,135.6,135.625,135.57,135.605,292600000.0
2009-10-16 02:19:00,135.605,135.635,135.605,135.62,411700000.0
2009-10-16 02:20:00,135.62,135.625,135.595,135.6,500400000.0
2009-10-16 02:21:00,135.605,135.64,135.595,135.64,207800000.0
2009-10-16 02:22:00,135.64,135.665,135.635,135.645,265600000.0
2009-10-16 02:23:00,135.645,135.645,135.615,135.615,262900000.0
2009-10-16 02:24:00,135.615,135.615,135.585,135.6,242900000.0
2009-10-16 02:25:00,135.6,135.615,135.565,135.595,238100000.0
2009-10-16 02:26:00,135.595,135.645,135.595,135.645,193400000.0
2009-10-16 02:27:00,135.645,135.65,135.605,135.615,217700000.0
2009-10-16 02:28:00,135.615,135.67,135.615,135.63,296800000.0
2009-10-16 02:29:00,135.635,135.635,135.555,135.575,288900000.0
2009-10-16 02:30:00,135.575,135.625,135.575,135.615,253600000.0
2009-10-16 02:31:00,135.615,135.635,135.615,135.625,192200000.0
2009-10-16 02:32:00,135.625,135.635,135.605,135.605,252800000.0
2009-10-16 02:33:00,135.605,135.66,135.605,135.64,274600000.0
2009-10-16 02:34:00,135.64,135.665,135.635,135.66,249300000.0
2009-10-16 02:35:00,135.67,135.68,135.655,135.66,361000000.0
2009-10-16 02:36:00,135.655,135.675,135.655,135.655,96100000.0
2009-10-16 02:37:00,135.65,135.66,135.645,135.645,114400000.0
2009-10-16 02:38:00,135.645,135.67,135.645,135.66,184600000.0
2009-10-16 02:39:00,135.665,135.7,135.66,135.67,340800000.0
2009-10-16 02:40:00,135.67,135.735,135.665,135.725,309900000.0
2009-10-16 02:41:00,135.73,135.76,135.725,135.76,82700000.0
2009-10-16 02:42:00,135.76,135.785,135.74,135.77,262100000.0
2009-10-16 02:43:00,135.77,135.775,135.735,135.77,282000000.0
2009-10-16 02:44:00,135.765,135.795,135.745,135.795,158600000.0
2009-10-16 02:45:00,135.795,135.855,135.78,135.85,236400000.0
2009-10-16 02:46:00,135.85,135.875,135.8,135.81,404700000.0
2009-10-16 02:47:00,135.81,135.865,135.81,135.86,260300000.0
2009-10-16 02:48:00,135.855,135.88,135.845,135.87,238400000.0
2009-10-16 02:49:00,135.865,135.885,135.845,135.86,298600000.0
2009-10-16 02:50:00,135.86,135.87,135.845,135.86,259700000.0
2009-10-16 02:51:00,135.865,135.885,135.86,135.88,85300000.0
2009-10-16 02:52:00,135.875,135.885,135.86,135.88,167800000.0
2009-10-16 02:53:00,135.88,135.94,135.875,135.94,293400000.0
2009-10-16 02:54:00,135.94,135.94,135.865,135.865,319300000.0
2009-10-16 02:55:00,135.85,135.86,135.82,135.845,392300000.0
2009-10-16 02:56:00,135.845,135.86,135.8,135.805,231800000.0
2009-10-16 02:57:00,135.805,135.855,135.8,135.845,273400000.0
2009-10-16 02:58:00,135.845,135.865,135.835,135.855,222300000.0
2009-10-16 02:59:00,135.855,135.855,135.785,135.795,297900000.0
2009-10-16 03:00:00,135.795,135.845,135.795,135.82,297300000.0
2009-10-16 03:01:00,135.82,135.835,135.795,135.805,187000000.0
2009-10-16 03:02:00,135.8,135.805,135.78,135.795,178400000.0
2009-10-16 03:03:00,135.795,135.795,135.775,135.79,229200000.0
2009-10-16 03:04:00,135.78,135.78,135.705,135.72,362900000.0
2009-10-16 03:05:00,135.72,135.755,135.705,135.745,179600000.0
2009-10-16 03:06:00,135.745,135.745,135.675,135.68,255800000.0
2009-10-16 03:07:00,135.68,135.695,135.635,135.66,284400000.0
2009-10-16 03:08:00,135.66,135.665,135.645,135.66,226500000.0
2009-10-16 03:09:00,135.66,135.685,135.62,135.62,225100000.0
2009-10-16 03:10:00,135.625,135.655,135.605,135.645,401000000.0
2009-10-16 03:11:00,135.645,135.69,135.645,135.645,224000000.0
2009-10-16 03:12:00,135.645,135.675,135.635,135.665,172000000.0
2009-10-16 03:13:00,135.665,135.71,135.665,135.69,235100000.0
2009-10-16 03:14:00,135.695,135.71,135.685,135.695,347700000.0
2009-10-16 03:15:00,135.7,135.71,135.645,135.675,375400000.0
2009-10-16 03:16:00,135.675,135.675,135.65,135.675,299500000.0
2009-10-16 03:17:00,135.67,135.68,135.635,135.67,200000000.0
2009-10-16 03:18:00,135.67,135.715,135.655,135.68,307000000.0
2009-10-16 03:19:00,135.68,135.73,135.675,135.715,229500000.0
2009-10-16 03:20:00,135.715,135.755,135.715,135.755,259400000.0
2009-10-16 03:21:00,135.755,135.765,135.645,135.65,263000000.0
2009-10-16 03:22:00,135.65,135.705,135.65,135.705,283000000.0
2009-10-16 03:23:00,135.715,135.72,135.64,135.645,230150000.0
2009-10-16 03:24:00,135.65,135.655,135.625,135.63,167400000.0
2009-10-16 03:25:00,135.63,135.65,135.63,135.645,133600000.0
2009-10-16 03:26:00,135.645,135.65,135.605,135.625,281000000.0
2009-10-16 03:27:00,135.63,135.63,135.56,135.6,342800000.0
2009-10-16 03:28:00,135.6,135.605,135.595,135.595,271300000.0
2009-10-16 03:29:00,135.595,135.645,135.585,135.635,175100000.0
2009-10-16 03:30:00,135.635,135.665,135.54,135.57,466700000.0
2009-10-16 03:31:00,135.57,135.59,135.56,135.57,339400000.0
2009-10-16 03:32:00,135.57,135.595,135.57,135.595,137400000.0
2009-10-16 03:33:00,135.595,135.625,135.595,135.615,99700000.0
2009-10-16 03:34:00,135.615,135.65,135.615,135.62,159200000.0
2009-10-16 03:35:00,135.62,135.64,135.62,135.63,135800000.0
2009-10-16 03:36:00,135.63,135.63,135.61,135.615,176600000.0
2009-10-16 03:37:00,135.615,135.625,135.59,135.6,214100000.0
2009-10-16 03:38:00,135.6,135.6,135.575,135.585,189000000.0
2009-10-16 03:39:00,135.585,135.595,135.545,135.565,221700000.0
2009-10-16 03:40:00,135.55,135.555,135.525,135.55,256100000.0
2009-10-16 03:41:00,135.545,135.55,135.525,135.54,169600000.0
2009-10-16 03:42:00,135.54,135.555,135.535,135.535,162400000.0
2009-10-16 03:43:00,135.535,135.535,135.51,135.51,82000000.0
2009-10-16 03:44:00,135.51,135.535,135.505,135.52,157500000.0
2009-10-16 03:45:00,135.515,135.52,135.505,135.52,187100000.0
2009-10-16 03:46:00,135.52,135.525,135.51,135.515,394500000.0
2009-10-16 03:47:00,135.51,135.515,135.495,135.495,319600000.0
2009-10-16 03:48:00,135.495,135.51,135.485,135.505,182600000.0
2009-10-16 03:49:00,135.505,135.535,135.505,135.52,388200000.0
2009-10-16 03:50:00,135.53,135.565,135.525,135.54,263300000.0
2009-10-16 03:51:00,135.54,135.55,135.535,135.55,65400000.0
2009-10-16 03:52:00,135.545,135.555,135.49,135.515,264300000.0
2009-10-16 03:53:00,135.52,135.545,135.515,135.54,245400000.0
2009-10-16 03:54:00,135.54,135.54,135.45,135.465,316700000.0
2009-10-16 03:55:00,135.465,135.525,135.465,135.52,402600000.0
2009-10-16 03:56:00,135.52,135.54,135.475,135.53,357600000.0
2009-10-16 03:57:00,135.535,135.55,135.525,135.545,240200000.0
2009-10-16 03:58:00,135.535,135.545,135.48,135.535,390100000.0
2009-10-16 03:59:00,135.535,135.575,135.535,135.56,273300000.0
2009-10-16 04:00:00,135.56,135.58,135.54,135.58,290600000.0
2009-10-16 04:01:00,135.58,135.58,135.555,135.555,166000000.0
2009-10-16 04:02:00,135.555,135.58,135.555,135.58,319500000.0
2009-10-16 04:03:00,135.585,135.6,135.58,135.595,462500000.0
2009-10-16 04:04:00,135.6,135.6,135.55,135.55,219300000.0
2009-10-16 04:05:00,135.55,135.56,135.525,135.525,272200000.0
2009-10-16 04:06:00,135.525,135.535,135.525,135.53,99300000.0
2009-10-16 04:07:00,135.535,135.55,135.51,135.53,251200000.0
2009-10-16 04:08:00,135.53,135.545,135.505,135.535,391900000.0
2009-10-16 04:09:00,135.535,135.56,135.535,135.555,239800000.0
2009-10-16 04:10:00,135.555,135.58,135.545,135.575,501200000.0
2009-10-16 04:11:00,135.58,135.585,135.56,135.58,211700000.0
2009-10-16 04:12:00,135.575,135.59,135.57,135.59,245200000.0
2009-10-16 04:13:00,135.59,135.62,135.59,135.615,342700000.0
2009-10-16 04:14:00,135.615,135.615,135.59,135.59,204900000.0
2009-10-16 04:15:00,135.59,135.63,135.59,135.63,240100000.0
2009-10-16 04:16:00,135.63,135.64,135.615,135.615,246800000.0
2009-10-16 04:17:00,135.6,135.64,135.595,135.63,255000000.0
2009-10-16 04:18:00,135.625,135.725,135.625,135.71,511800000.0
2009-10-16 04:19:00,135.7,135.75,135.67,135.68,568500000.0
2009-10-16 04:20:00,135.68,135.725,135.68,135.705,493600000.0
2009-10-16 04:21:00,135.705,135.715,135.655,135.66,520700000.0
2009-10-16 04:22:00,135.655,135.665,135.63,135.645,482400000.0
2009-10-16 04:23:00,135.645,135.7,135.63,135.675,533500000.0
2009-10-16 04:24:00,135.675,135.675,135.635,135.66,662000000.0
2009-10-16 04:25:00,135.655,135.685,135.65,135.655,460000000.0
2009-10-16 04:26:00,135.655,135.685,135.65,135.665,490400000.0
2009-10-16 04:27:00,135.665,135.665,135.61,135.615,419500000.0
2009-10-16 04:28:00,135.62,135.67,135.62,135.635,432000000.0
2009-10-16 04:29:00,135.63,135.675,135.61,135.675,413100000.0
2009-10-16 04:30:00,135.675,135.68,135.615,135.615,425100000.0
2009-10-16 04:31:00,135.62,135.62,135.6,135.61,376900000.0
2009-10-16 04:32:00,135.61,135.61,135.56,135.565,464400000.0
2009-10-16 04:33:00,135.58,135.585,135.565,135.57,719900000.0
2009-10-16 04:34:00,135.565,135.565,135.535,135.54,182000000.0
2009-10-16 04:35:00,135.54,135.575,135.52,135.555,212900000.0
2009-10-16 04:36:00,135.555,135.555,135.53,135.545,236500000.0
2009-10-16 04:37:00,135.55,135.58,135.545,135.58,164900000.0
2009-10-16 04:38:00,135.58,135.595,135.56,135.595,243600000.0
2009-10-16 04:39:00,135.595,135.665,135.585,135.645,394000000.0
2009-10-16 04:40:00,135.65,135.65,135.585,135.59,451500000.0
2009-10-16 04:41:00,135.59,135.605,135.575,135.575,268200000.0
2009-10-16 04:42:00,135.575,135.585,135.575,135.585,169800000.0
2009-10-16 04:43:00,135.585,135.585,135.555,135.555,38200000.0
2009-10-16 04:44:00,135.555,135.57,135.55,135.555,260100000.0
2009-10-16 04:45:00,135.55,135.55,135.53,135.53,176900000.0
2009-10-16 04:46:00,135.525,135.54,135.525,135.53,300000000.0
2009-10-16 04:47:00,135.525,135.55,135.51,135.53,213100000.0
2009-10-16 04:48:00,135.53,135.545,135.52,135.53,292800000.0
2009-10-16 04:49:00,135.53,135.545,135.525,135.54,263800000.0
2009-10-16 04:50:00,135.545,135.56,135.515,135.55,406900000.0
2009-10-16 04:51:00,135.555,135.555,135.52,135.52,285700000.0
2009-10-16 04:52:00,135.52,135.53,135.51,135.52,521000000.0
2009-10-16 04:53:00,135.52,135.52,135.47,135.5,390800000.0
2009-10-16 04:54:00,135.5,135.52,135.465,135.48,319100000.0
2009-10-16 04:55:00,135.485,135.485,135.44,135.45,385800000.0
2009-10-16 04:56:00,135.445,135.47,135.405,135.455,388800000.0
2009-10-16 04:57:00,135.455,135.49,135.455,135.49,227600000.0
2009-10-16 04:58:00,135.485,135.485,135.475,135.48,194600000.0
2009-10-16 04:59:00,135.48,135.485,135.46,135.475,358300000.0
2009-10-16 05:00:00,135.475,135.49,135.465,135.49,177600000.0
2009-10-16 05:01:00,135.49,135.495,135.475,135.48,125600000.0
2009-10-16 05:02:00,135.475,135.48,135.475,135.475,86300000.0
2009-10-16 05:03:00,135.475,135.48,135.455,135.48,159200000.0
2009-10-16 05:04:00,135.48,135.55,135.48,135.53,368800000.0
2009-10-16 05:05:00,135.53,135.575,135.53,135.54,189800000.0
2009-10-16 05:06:00,135.54,135.54,135.51,135.51,177800000.0
2009-10-16 05:07:00,135.51,135.525,135.495,135.5,151000000.0
2009-10-16 05:08:00,135.5,135.515,135.495,135.505,328800000.0
2009-10-16 05:09:00,135.505,135.51,135.5,135.505,275600000.0
2009-10-16 05:10:00,135.52,135.535,135.515,135.535,88200000.0
2009-10-16 05:11:00,135.535,135.54,135.515,135.54,152000000.0
2009-10-16 05:12:00,135.54,135.54,135.515,135.515,175600000.0
2009-10-16 05:13:00,135.525,135.54,135.515,135.525,325700000.0
2009-10-16 05:14:00,135.52,135.525,135.5,135.505,199800000.0
2009-10-16 05:15:00,135.505,135.51,135.505,135.505,78800000.0
2009-10-16 05:16:00,135.505,135.505,135.475,135.495,294400000.0
2009-10-16 05:17:00,135.49,135.495,135.47,135.485,259500000.0
2009-10-16 05:18:00,135.5,135.535,135.485,135.535,161800000.0
2009-10-16 05:19:00,135.53,135.54,135.505,135.515,151500000.0
2009-10-16 05:20:00,135.52,135.525,135.48,135.495,135100000.0
2009-10-16 05:21:00,135.49,135.51,135.445,135.465,219600000.0
2009-10-16 05:22:00,135.465,135.475,135.465,135.475,11500000.0
2009-10-16 05:23:00,135.47,135.5,135.465,135.5,106600000.0
2009-10-16 05:24:00,135.5,135.5,135.475,135.495,150100000.0
2009-10-16 05:25:00,135.49,135.51,135.49,135.51,143300000.0
2009-10-16 05:26:00,135.505,135.52,135.5,135.515,99400000.0
2009-10-16 05:27:00,135.515,135.535,135.505,135.535,200800000.0
2009-10-16 05:28:00,135.525,135.535,135.515,135.535,59200000.0
2009-10-16 05:29:00,135.535,135.56,135.525,135.525,199900000.0
2009-10-16 05:30:00,135.525,135.535,135.515,135.525,73300000.0
2009-10-16 05:31:00,135.525,135.535,135.47,135.47,211100000.0
2009-10-16 05:32:00,135.475,135.5,135.475,135.485,242500000.0
2009-10-16 05:33:00,135.485,135.495,135.455,135.46,165100000.0
2009-10-16 05:34:00,135.455,135.51,135.45,135.51,238450000.0
2009-10-16 05:35:00,135.505,135.505,135.48,135.495,334600000.0
2009-10-16 05:36:00,135.49,135.515,135.475,135.505,145600000.0
2009-10-16 05:37:00,135.505,135.525,135.495,135.525,163600000.0
2009-10-16 05:38:00,135.525,135.535,135.495,135.505,223900000.0
2009-10-16 05:39:00,135.505,135.515,135.495,135.515,208500000.0
2009-10-16 05:40:00,135.515,135.525,135.495,135.5,285100000.0
2009-10-16 05:41:00,135.5,135.515,135.495,135.51,134200000.0
2009-10-16 05:42:00,135.515,135.57,135.515,135.535,307600000.0
2009-10-16 05:43:00,135.535,135.545,135.5,135.51,374900000.0
2009-10-16 05:44:00,135.51,135.525,135.495,135.515,347400000.0
2009-10-16 05:45:00,135.515,135.535,135.505,135.525,251000000.0
2009-10-16 05:46:00,135.525,135.54,135.485,135.495,326100000.0
2009-10-16 05:47:00,135.49,135.525,135.485,135.49,283700000.0
2009-10-16 05:48:00,135.49,135.49,135.435,135.475,232400000.0
2009-10-16 05:49:00,135.475,135.495,135.475,135.48,94100000.0
2009-10-16 05:50:00,135.48,135.505,135.48,135.49,124600000.0
2009-10-16 05:51:00,135.49,135.505,135.49,135.505,105400000.0
2009-10-16 05:52:00,135.505,135.515,135.49,135.495,201600000.0
2009-10-16 05:53:00,135.5,135.535,135.5,135.515,149100000.0
2009-10-16 05:54:00,135.515,135.535,135.515,135.525,151600000.0
2009-10-16 05:55:00,135.53,135.535,135.48,135.515,337100000.0
2009-10-16 05:56:00,135.515,135.525,135.47,135.485,127300000.0
2009-10-16 05:57:00,135.485,135.515,135.485,135.505,97400000.0
2009-10-16 05:58:00,135.5,135.5,135.46,135.48,162700000.0
2009-10-16 05:59:00,135.475,135.5,135.475,135.49,285400000.0
2009-10-16 06:00:00,135.485,135.5,135.485,135.495,104300000.0
2009-10-16 06:01:00,135.495,135.495,135.485,135.485,86100000.0
2009-10-16 06:02:00,135.485,135.495,135.485,135.495,153600000.0
2009-10-16 06:03:00,135.49,135.51,135.49,135.505,102800000.0
2009-10-16 06:04:00,135.505,135.51,135.49,135.495,189100000.0
2009-10-16 06:05:00,135.495,135.51,135.495,135.505,180700000.0
2009-10-16 06:06:00,135.505,135.51,135.495,135.5,97500000.0
2009-10-16 06:07:00,135.505,135.51,135.5,135.51,164800000.0
2009-10-16 06:08:00,135.51,135.545,135.505,135.51,255100000.0
2009-10-16 06:09:00,135.51,135.525,135.505,135.505,236900000.0
2009-10-16 06:10:00,135.505,135.52,135.505,135.505,180800000.0
2009-10-16 06:11:00,135.505,135.53,135.505,135.525,124000000.0
2009-10-16 06:12:00,135.53,135.53,135.515,135.515,252400000.0
2009-10-16 06:13:00,135.515,135.53,135.505,135.505,523700000.0
2009-10-16 06:14:00,135.515,135.52,135.505,135.51,345000000.0
2009-10-16 06:15:00,135.495,135.52,135.495,135.495,323300000.0
2009-10-16 06:16:00,135.495,135.495,135.445,135.445,421800000.0
2009-10-16 06:17:00,135.445,135.48,135.445,135.475,379200000.0
2009-10-16 06:18:00,135.475,135.48,135.445,135.455,341800000.0
2009-10-16 06:19:00,135.46,135.5,135.46,135.485,201400000.0
2009-10-16 06:20:00,135.48,135.48,135.465,135.475,210600000.0
2009-10-16 06:21:00,135.475,135.48,135.465,135.475,298300000.0
2009-10-16 06:22:00,135.475,135.485,135.47,135.485,185700000.0
2009-10-16 06:23:00,135.485,135.49,135.475,135.475,225800000.0
2009-10-16 06:24:00,135.475,135.48,135.465,135.475,379000000.0
2009-10-16 06:25:00,135.475,135.475,135.46,135.475,174600000.0
2009-10-16 06:26:00,135.47,135.47,135.465,135.47,182200000.0
2009-10-16 06:27:00,135.47,135.475,135.47,135.475,129900000.0
2009-10-16 06:28:00,135.48,135.48,135.475,135.48,120100000.0
2009-10-16 06:29:00,135.48,135.515,135.48,135.49,227700000.0
2009-10-16 06:30:00,135.49,135.495,135.47,135.48,449700000.0
2009-10-16 06:31:00,135.48,135.49,135.46,135.48,401100000.0
2009-10-16 06:32:00,135.48,135.495,135.48,135.48,263300000.0
2009-10-16 06:33:00,135.48,135.485,135.48,135.485,203000000.0
2009-10-16 06:34:00,135.485,135.49,135.48,135.49,121400000.0
2009-10-16 06:35:00,135.49,135.505,135.485,135.5,85600000.0
2009-10-16 06:36:00,135.5,135.515,135.5,135.515,288900000.0
2009-10-16 06:37:00,135.515,135.515,135.5,135.51,200000000.0
2009-10-16 06:38:00,135.51,135.53,135.505,135.525,369300000.0
2009-10-16 06:39:00,135.525,135.53,135.51,135.53,412900000.0
2009-10-16 06:40:00,135.53,135.585,135.53,135.565,420400000.0
2009-10-16 06:41:00,135.565,135.58,135.555,135.57,417200000.0
2009-10-16 06:42:00,135.565,135.585,135.56,135.585,483099999.0
2009-10-16 06:43:00,135.585,135.585,135.555,135.575,513000000.0
2009-10-16 06:44:00,135.58,135.61,135.57,135.61,540300000.0
2009-10-16 06:45:00,135.6,135.615,135.595,135.6,312100000.0
2009-10-16 06:46:00,135.6,135.61,135.565,135.58,259100000.0
2009-10-16 06:47:00,135.58,135.6,135.575,135.59,274700000.0
2009-10-16 06:48:00,135.59,135.615,135.58,135.615,230500000.0
2009-10-16 06:49:00,135.61,135.61,135.575,135.585,309900000.0
2009-10-16 06:50:00,135.585,135.595,135.55,135.58,437100000.0
2009-10-16 06:51:00,135.58,135.6,135.565,135.595,206400000.0
2009-10-16 06:52:00,135.595,135.595,135.58,135.585,105800000.0
2009-10-16 06:53:00,135.585,135.595,135.575,135.59,350900000.0
2009-10-16 06:54:00,135.59,135.605,135.575,135.6,350200000.0
2009-10-16 06:55:00,135.6,135.62,135.6,135.615,372800000.0
2009-10-16 06:56:00,135.615,135.615,135.59,135.6,367400000.0
2009-10-16 06:57:00,135.6,135.625,135.6,135.625,347800000.0
2009-10-16 06:58:00,135.62,135.69,135.615,135.69,336900000.0
2009-10-16 06:59:00,135.695,135.7,135.655,135.66,362300000.0
2009-10-16 07:00:00,135.655,135.655,135.62,135.635,602800000.0
2009-10-16 07:01:00,135.63,135.67,135.625,135.66,320700000.0
2009-10-16 07:02:00,135.665,135.665,135.645,135.65,337100000.0
2009-10-16 07:03:00,135.65,135.665,135.64,135.645,403700000.0
2009-10-16 07:04:00,135.645,135.67,135.645,135.66,175100000.0
2009-10-16 07:05:00,135.665,135.685,135.65,135.655,488600000.0
2009-10-16 07:06:00,135.65,135.675,135.625,135.675,422300000.0
2009-10-16 07:07:00,135.675,135.675,135.65,135.65,338900000.0
2009-10-16 07:08:00,135.65,135.66,135.575,135.595,468300000.0
2009-10-16 07:09:00,135.595,135.605,135.575,135.575,358800000.0
2009-10-16 07:10:00,135.585,135.6,135.56,135.6,366800000.0
2009-10-16 07:11:00,135.6,135.61,135.585,135.6,395500000.0
2009-10-16 07:12:00,135.595,135.605,135.57,135.585,455200000.0
2009-10-16 07:13:00,135.585,135.605,135.585,135.59,517800000.0
2009-10-16 07:14:00,135.59,135.59,135.585,135.59,389600000.0
2009-10-16 07:15:00,135.59,135.59,135.585,135.59,215600000.0
2009-10-16 07:16:00,135.59,135.61,135.585,135.59,317400000.0
2009-10-16 07:17:00,135.59,135.59,135.565,135.575,431200000.0
2009-10-16 07:18:00,135.57,135.575,135.565,135.565,311800000.0
2009-10-16 07:19:00,135.565,135.575,135.55,135.55,261900000.0
2009-10-16 07:20:00,135.55,135.565,135.55,135.555,160700000.0
2009-10-16 07:21:00,135.555,135.56,135.53,135.53,223500000.0
2009-10-16 07:22:00,135.53,135.575,135.53,135.575,142900000.0
2009-10-16 07:23:00,135.575,135.575,135.545,135.565,260400000.0
2009-10-16 07:24:00,135.565,135.575,135.545,135.565,153200000.0
2009-10-16 07:25:00,135.565,135.595,135.565,135.595,180700000.0
2009-10-16 07:26:00,135.61,135.635,135.58,135.59,417900000.0
2009-10-16 07:27:00,135.59,135.59,135.57,135.57,148800000.0
2009-10-16 07:28:00,135.57,135.58,135.555,135.565,266500000.0
2009-10-16 07:29:00,135.565,135.57,135.545,135.56,283200000.0
2009-10-16 07:30:00,135.56,135.565,135.535,135.555,383300000.0
2009-10-16 07:31:00,135.555,135.57,135.555,135.57,264000000.0
2009-10-16 07:32:00,135.57,135.58,135.56,135.56,321900000.0
2009-10-16 07:33:00,135.56,135.6,135.555,135.59,387200000.0
2009-10-16 07:34:00,135.59,135.625,135.59,135.625,300700000.0
2009-10-16 07:35:00,135.625,135.625,135.59,135.595,241100000.0
2009-10-16 07:36:00,135.59,135.605,135.555,135.575,464280000.0
2009-10-16 07:37:00,135.575,135.595,135.555,135.59,360000000.0
2009-10-16 07:38:00,135.59,135.6,135.585,135.595,234499999.0
2009-10-16 07:39:00,135.585,135.61,135.56,135.59,285900000.0
2009-10-16 07:40:00,135.595,135.66,135.585,135.625,345000000.0
2009-10-16 07:41:00,135.63,135.655,135.605,135.615,451200000.0
2009-10-16 07:42:00,135.615,135.625,135.615,135.615,294200000.0
2009-10-16 07:43:00,135.615,135.665,135.615,135.655,375000000.0
2009-10-16 07:44:00,135.655,135.66,135.63,135.635,173600000.0
2009-10-16 07:45:00,135.635,135.645,135.615,135.635,122900000.0
2009-10-16 07:46:00,135.635,135.675,135.635,135.67,152100000.0
2009-10-16 07:47:00,135.67,135.67,135.63,135.65,305000000.0
2009-10-16 07:48:00,135.645,135.665,135.64,135.64,248700000.0
2009-10-16 07:49:00,135.64,135.65,135.63,135.63,278800000.0
2009-10-16 07:50:00,135.63,135.64,135.6,135.615,492200000.0
2009-10-16 07:51:00,135.615,135.62,135.595,135.61,225800000.0
2009-10-16 07:52:00,135.61,135.63,135.575,135.595,386000000.0
2009-10-16 07:53:00,135.595,135.615,135.585,135.605,330400000.0
2009-10-16 07:54:00,135.605,135.625,135.565,135.565,222400000.0
2009-10-16 07:55:00,135.57,135.67,135.57,135.66,508900000.0
2009-10-16 07:56:00,135.655,135.655,135.62,135.64,465800000.0
2009-10-16 07:57:00,135.64,135.64,135.635,135.635,116100000.0
2009-10-16 07:58:00,135.635,135.655,135.615,135.64,247700000.0
2009-10-16 07:59:00,135.64,135.675,135.64,135.665,290900000.0
2009-10-16 08:00:00,135.665,135.7,135.66,135.675,355600000.0
2009-10-16 08:01:00,135.68,135.735,135.675,135.715,486600000.0
2009-10-16 08:02:00,135.715,135.725,135.695,135.715,337900000.0
2009-10-16 08:03:00,135.715,135.715,135.695,135.695,332900000.0
2009-10-16 08:04:00,135.69,135.7,135.685,135.685,250900000.0
2009-10-16 08:05:00,135.685,135.695,135.685,135.69,164000000.0
2009-10-16 08:06:00,135.69,135.72,135.685,135.695,427500000.0
2009-10-16 08:07:00,135.7,135.73,135.69,135.715,361900000.0
2009-10-16 08:08:00,135.715,135.735,135.705,135.715,656900000.0
2009-10-16 08:09:00,135.72,135.73,135.685,135.71,426400000.0
2009-10-16 08:10:00,135.71,135.74,135.69,135.69,593200000.0
2009-10-16 08:11:00,135.69,135.71,135.685,135.695,207800000.0
2009-10-16 08:12:00,135.695,135.705,135.69,135.695,323600000.0
2009-10-16 08:13:00,135.68,135.7,135.665,135.69,582600001.0
2009-10-16 08:14:00,135.69,135.695,135.67,135.685,375200000.0
2009-10-16 08:15:00,135.685,135.7,135.675,135.69,509100000.0
2009-10-16 08:16:00,135.695,135.71,135.685,135.705,382400000.0
2009-10-16 08:17:00,135.705,135.725,135.695,135.695,568200001.0
2009-10-16 08:18:00,135.7,135.7,135.67,135.675,358500000.0
2009-10-16 08:19:00,135.67,135.675,135.65,135.675,609900000.0
2009-10-16 08:20:00,135.68,135.68,135.615,135.615,459499999.0
2009-10-16 08:21:00,135.615,135.625,135.595,135.595,349400000.0
2009-10-16 08:22:00,135.595,135.595,135.495,135.535,808299997.0
2009-10-16 08:23:00,135.53,135.595,135.53,135.59,566900000.0
2009-10-16 08:24:00,135.585,135.59,135.545,135.56,540700001.0
2009-10-16 08:25:00,135.57,135.57,135.525,135.535,364200000.0
2009-10-16 08:26:00,135.535,135.575,135.535,135.535,788300000.0
2009-10-16 08:27:00,135.535,135.535,135.505,135.525,414899998.0
2009-10-16 08:28:00,135.525,135.57,135.525,135.55,710900001.0
2009-10-16 08:29:00,135.545,135.55,135.51,135.52,312000000.0
2009-10-16 08:30:00,135.525,135.545,135.52,135.525,308300000.0
2009-10-16 08:31:00,135.525,135.535,135.51,135.52,233800000.0
2009-10-16 08:32:00,135.52,135.535,135.445,135.485,765400000.0
2009-10-16 08:33:00,135.49,135.515,135.455,135.495,590400000.0
2009-10-16 08:34:00,135.5,135.5,135.45,135.46,633800001.0
2009-10-16 08:35:00,135.46,135.46,135.4,135.415,448900000.0
2009-10-16 08:36:00,135.41,135.435,135.39,135.395,787500001.0
2009-10-16 08:37:00,135.395,135.425,135.395,135.41,701200000.0
2009-10-16 08:38:00,135.41,135.43,135.35,135.36,603300002.0
2009-10-16 08:39:00,135.355,135.415,135.355,135.395,649000000.0
2009-10-16 08:40:00,135.395,135.395,135.375,135.385,332900000.0
2009-10-16 08:41:00,135.385,135.455,135.385,135.44,543299998.0
2009-10-16 08:42:00,135.45,135.51,135.45,135.47,525400001.0
2009-10-16 08:43:00,135.47,135.52,135.46,135.505,497900000.0
2009-10-16 08:44:00,135.51,135.51,135.45,135.465,272500000.0
2009-10-16 08:45:00,135.465,135.5,135.45,135.485,491200000.0
2009-10-16 08:46:00,135.485,135.495,135.42,135.42,540900000.0
2009-10-16 08:47:00,135.42,135.44,135.4,135.44,746900002.0
2009-10-16 08:48:00,135.435,135.47,135.425,135.45,780000000.0
2009-10-16 08:49:00,135.45,135.45,135.395,135.405,534100000.0
2009-10-16 08:50:00,135.4,135.415,135.38,135.395,800600000.0
2009-10-16 08:51:00,135.395,135.43,135.385,135.395,371900000.0
2009-10-16 08:52:00,135.395,135.4,135.38,135.4,250100000.0
2009-10-16 08:53:00,135.4,135.415,135.385,135.385,398999999.0
2009-10-16 08:54:00,135.385,135.395,135.38,135.38,151900000.0
2009-10-16 08:55:00,135.38,135.405,135.375,135.4,624199999.0
2009-10-16 08:56:00,135.4,135.435,135.4,135.435,430800000.0
2009-10-16 08:57:00,135.435,135.465,135.43,135.465,432100000.0
2009-10-16 08:58:00,135.465,135.505,135.46,135.475,497700000.0
2009-10-16 08:59:00,135.475,135.485,135.45,135.465,446500000.0
2009-10-16 09:00:00,135.46,135.465,135.43,135.445,359400000.0
2009-10-16 09:01:00,135.445,135.465,135.425,135.465,488200000.0
2009-10-16 09:02:00,135.465,135.475,135.445,135.47,570399999.0
2009-10-16 09:03:00,135.47,135.49,135.425,135.435,614000000.0
2009-10-16 09:04:00,135.435,135.445,135.4,135.41,549100000.0
2009-10-16 09:05:00,135.41,135.425,135.395,135.405,442500000.0
2009-10-16 09:06:00,135.405,135.425,135.39,135.4,361500000.0
2009-10-16 09:07:00,135.4,135.435,135.395,135.42,297900000.0
2009-10-16 09:08:00,135.415,135.44,135.375,135.44,729000000.0
2009-10-16 09:09:00,135.44,135.47,135.44,135.46,593700001.0
2009-10-16 09:10:00,135.46,135.46,135.385,135.4,331200000.0
2009-10-16 09:11:00,135.405,135.43,135.4,135.415,510800002.0
2009-10-16 09:12:00,135.415,135.445,135.41,135.445,902399994.0
2009-10-16 09:13:00,135.445,135.475,135.43,135.475,150100000.0
2009-10-16 09:14:00,135.475,135.485,135.465,135.485,201200000.0
2009-10-16 09:15:00,135.485,135.515,135.46,135.47,562500000.0
2009-10-16 09:16:00,135.475,135.48,135.425,135.455,593200000.0
2009-10-16 09:17:00,135.465,135.5,135.4,135.4,543199999.0
2009-10-16 09:18:00,135.395,135.44,135.395,135.425,525600000.0
2009-10-16 09:19:00,135.425,135.47,135.4,135.47,515100000.0
2009-10-16 09:20:00,135.47,135.515,135.465,135.465,544600000.0
2009-10-16 09:21:00,135.465,135.505,135.465,135.475,483800000.0
2009-10-16 09:22:00,135.475,135.515,135.475,135.505,498600000.0
2009-10-16 09:23:00,135.505,135.505,135.475,135.475,630300000.0
2009-10-16 09:24:00,135.475,135.48,135.435,135.48,589100000.0
2009-10-16 09:25:00,135.48,135.51,135.48,135.505,499700000.0
2009-10-16 09:26:00,135.505,135.625,135.5,135.615,410900000.0
2009-10-16 09:27:00,135.615,135.615,135.575,135.585,485400000.0
2009-10-16 09:28:00,135.585,135.665,135.565,135.665,652600001.0
2009-10-16 09:29:00,135.665,135.685,135.62,135.63,852400000.0
2009-10-16 09:30:00,135.625,135.7,135.62,135.695,607900001.0
2009-10-16 09:31:00,135.695,135.695,135.59,135.6,447600000.0
2009-10-16 09:32:00,135.6,135.63,135.56,135.605,427100000.0
2009-10-16 09:33:00,135.605,135.675,135.605,135.645,668100001.0
2009-10-16 09:34:00,135.635,135.67,135.625,135.67,740800000.0
2009-10-16 09:35:00,135.67,135.68,135.625,135.635,702000000.0
2009-10-16 09:36:00,135.635,135.66,135.62,135.63,793899999.0
2009-10-16 09:37:00,135.63,135.66,135.62,135.64,635700000.0
2009-10-16 09:38:00,135.64,135.685,135.635,135.655,875900001.0
2009-10-16 09:39:00,135.65,135.655,135.625,135.635,456400000.0
2009-10-16 09:40:00,135.635,135.675,135.63,135.645,852299999.0
2009-10-16 09:41:00,135.645,135.665,135.645,135.655,502700000.0
2009-10-16 09:42:00,135.655,135.685,135.655,135.66,579100000.0
2009-10-16 09:43:00,135.665,135.67,135.655,135.66,299500000.0
2009-10-16 09:44:00,135.655,135.655,135.645,135.655,458000000.0
2009-10-16 09:45:00,135.655,135.75,135.65,135.74,507700000.0
2009-10-16 09:46:00,135.735,135.75,135.69,135.745,595800000.0
2009-10-16 09:47:00,135.745,135.895,135.745,135.875,738500001.0
2009-10-16 09:48:00,135.875,135.885,135.77,135.775,753299999.0
2009-10-16 09:49:00,135.78,135.785,135.755,135.77,472900000.0
2009-10-16 09:50:00,135.77,135.785,135.725,135.765,414000000.0
2009-10-16 09:51:00,135.765,135.86,135.765,135.845,584400000.0
2009-10-16 09:52:00,135.84,135.91,135.81,135.815,592800000.0
2009-10-16 09:53:00,135.815,135.84,135.8,135.84,628800000.0
2009-10-16 09:54:00,135.835,135.865,135.825,135.855,611999999.0
2009-10-16 09:55:00,135.855,135.9,135.855,135.885,657700000.0
2009-10-16 09:56:00,135.885,135.91,135.88,135.885,478100000.0
2009-10-16 09:57:00,135.885,135.89,135.87,135.89,293400000.0
2009-10-16 09:58:00,135.885,135.93,135.875,135.915,583900000.0
2009-10-16 09:59:00,135.905,135.93,135.875,135.885,439900000.0
2009-10-16 10:00:00,135.88,135.935,135.88,135.92,360500000.0
2009-10-16 10:01:00,135.92,135.925,135.88,135.885,426399998.0
2009-10-16 10:02:00,135.885,135.905,135.82,135.82,734900000.0
2009-10-16 10:03:00,135.82,135.82,135.785,135.785,379700000.0
2009-10-16 10:04:00,135.785,135.795,135.745,135.775,493600000.0
2009-10-16 10:05:00,135.775,135.805,135.735,135.755,509700000.0
2009-10-16 10:06:00,135.755,135.77,135.735,135.745,423999999.0
2009-10-16 10:07:00,135.735,135.755,135.655,135.66,535500000.0
2009-10-16 10:08:00,135.655,135.69,135.605,135.605,469599999.0
2009-10-16 10:09:00,135.605,135.65,135.58,135.64,323200000.0
2009-10-16 10:10:00,135.64,135.735,135.64,135.72,371499999.0
2009-10-16 10:11:00,135.725,135.735,135.71,135.73,380500000.0
2009-10-16 10:12:00,135.735,135.77,135.735,135.76,631799999.0
2009-10-16 10:13:00,135.765,135.785,135.755,135.765,631000000.0
2009-10-16 10:14:00,135.765,135.805,135.765,135.79,597900000.0
2009-10-16 10:15:00,135.795,135.82,135.785,135.805,436200000.0
2009-10-16 10:16:00,135.81,135.815,135.775,135.815,824899999.0
2009-10-16 10:17:00,135.8,135.82,135.78,135.8,514300000.0
2009-10-16 10:18:00,135.805,135.805,135.725,135.745,475600001.0
2009-10-16 10:19:00,135.75,135.755,135.735,135.735,392100000.0
2009-10-16 10:20:00,135.73,135.745,135.7,135.705,770999998.0
2009-10-16 10:21:00,135.705,135.735,135.695,135.73,782200000.0
2009-10-16 10:22:00,135.73,135.745,135.72,135.725,560400001.0
2009-10-16 10:23:00,135.725,135.75,135.695,135.74,186500000.0
2009-10-16 10:24:00,135.735,135.76,135.715,135.75,920000001.0
2009-10-16 10:25:00,135.75,135.76,135.725,135.745,712200000.0
2009-10-16 10:26:00,135.75,135.775,135.75,135.755,626000002.0
2009-10-16 10:27:00,135.755,135.78,135.755,135.775,341800001.0
2009-10-16 10:28:00,135.775,135.805,135.775,135.78,211200000.0
2009-10-16 10:29:00,135.775,135.795,135.775,135.79,399600001.0
2009-10-16 10:30:00,135.79,135.85,135.79,135.825,865700003.0
2009-10-16 10:31:00,135.825,135.84,135.795,135.84,428800000.0
2009-10-16 10:32:00,135.84,135.855,135.81,135.855,684300001.0
2009-10-16 10:33:00,135.855,135.86,135.835,135.855,428399999.0
2009-10-16 10:34:00,135.86,135.865,135.825,135.845,563600000.0
2009-10-16 10:35:00,135.845,135.86,135.825,135.845,173800000.0
2009-10-16 10:36:00,135.845,135.86,135.84,135.855,413100000.0
2009-10-16 10:37:00,135.855,135.865,135.845,135.85,247400000.0
2009-10-16 10:38:00,135.85,135.855,135.815,135.825,246500000.0
2009-10-16 10:39:00,135.82,135.85,135.8,135.85,328600000.0
2009-10-16 10:40:00,135.845,135.865,135.84,135.845,388400000.0
2009-10-16 10:41:00,135.845,135.85,135.835,135.835,322899999.0
2009-10-16 10:42:00,135.835,135.9,135.835,135.89,347600002.0
2009-10-16 10:43:00,135.895,135.895,135.845,135.855,805400000.0
2009-10-16 10:44:00,135.855,135.855,135.8,135.8,695600001.0
2009-10-16 10:45:00,135.8,135.86,135.8,135.845,929900000.0
2009-10-16 10:46:00,135.845,135.85,135.81,135.845,639099999.0
2009-10-16 10:47:00,135.845,135.845,135.81,135.815,539700000.0
2009-10-16 10:48:00,135.815,135.82,135.775,135.795,426500000.0
2009-10-16 10:49:00,135.8,135.82,135.78,135.82,442600000.0
2009-10-16 10:50:00,135.81,135.825,135.78,135.805,720900000.0
2009-10-16 10:51:00,135.805,135.81,135.765,135.79,494300001.0
2009-10-16 10:52:00,135.785,135.825,135.775,135.825,641600000.0
2009-10-16 10:53:00,135.825,135.84,135.815,135.84,446100000.0
2009-10-16 10:54:00,135.84,135.85,135.805,135.84,530800000.0
2009-10-16 10:55:00,135.835,135.84,135.82,135.82,267400000.0
2009-10-16 10:56:00,135.82,135.865,135.82,135.845,641700000.0
2009-10-16 10:57:00,135.845,135.865,135.835,135.86,540100000.0
2009-10-16 10:58:00,135.86,135.925,135.84,135.89,619000000.0
2009-10-16 10:59:00,135.885,135.895,135.86,135.875,357700000.0
2009-10-16 11:00:00,135.865,135.935,135.865,135.91,749400001.0
2009-10-16 11:01:00,135.91,135.94,135.91,135.94,835699998.0
2009-10-16 11:02:00,135.94,135.965,135.935,135.96,598300000.0
2009-10-16 11:03:00,135.96,136.005,135.945,136.0,860900001.0
2009-10-16 11:04:00,136.005,136.02,135.98,136.005,566000000.0
2009-10-16 11:05:00,136.005,136.06,136.0,136.045,614200002.0
2009-10-16 11:06:00,136.045,136.055,135.995,136.0,672700000.0
2009-10-16 11:07:00,136.0,136.03,135.975,135.975,1020600000.0
2009-10-16 11:08:00,135.975,136.015,135.965,135.98,431499999.0
2009-10-16 11:09:00,135.98,136.0,135.96,135.965,406800000.0
2009-10-16 11:10:00,135.965,135.975,135.95,135.95,386300000.0
2009-10-16 11:11:00,135.945,135.95,135.93,135.935,539500000.0
2009-10-16 11:12:00,135.94,135.94,135.92,135.92,230500000.0
2009-10-16 11:13:00,135.92,135.95,135.92,135.93,303700000.0
2009-10-16 11:14:00,135.925,135.945,135.915,135.945,612700002.0
2009-10-16 11:15:00,135.94,135.97,135.94,135.96,386499999.0
2009-10-16 11:16:00,135.96,135.965,135.95,135.955,431100000.0
2009-10-16 11:17:00,135.955,135.96,135.945,135.95,207300000.0
2009-10-16 11:18:00,135.95,135.955,135.935,135.935,243800000.0
2009-10-16 11:19:00,135.935,135.935,135.895,135.905,581000000.0
2009-10-16 11:20:00,135.905,135.93,135.905,135.925,366000000.0
2009-10-16 11:21:00,135.92,135.955,135.9,135.93,473500000.0
2009-10-16 11:22:00,135.935,135.935,135.88,135.88,578700000.0
2009-10-16 11:23:00,135.885,135.915,135.84,135.865,393600000.0
2009-10-16 11:24:00,135.87,135.88,135.85,135.855,723199998.0
2009-10-16 11:25:00,135.855,135.895,135.855,135.865,399100000.0
2009-10-16 11:26:00,135.865,135.915,135.865,135.915,358900000.0
2009-10-16 11:27:00,135.915,135.915,135.885,135.895,343400000.0
2009-10-16 11:28:00,135.895,135.93,135.895,135.93,176600000.0
2009-10-16 11:29:00,135.93,135.94,135.93,135.93,330600000.0
2009-10-16 11:30:00,135.93,135.945,135.905,135.945,483099998.0
2009-10-16 11:31:00,135.94,135.955,135.925,135.94,635699999.0
2009-10-16 11:32:00,135.94,135.945,135.875,135.885,379900000.0
2009-10-16 11:33:00,135.885,135.93,135.875,135.925,340100000.0
2009-10-16 11:34:00,135.935,135.935,135.9,135.905,523600001.0
2009-10-16 11:35:00,135.91,135.94,135.9,135.93,254700000.0
2009-10-16 11:36:00,135.93,135.935,135.925,135.93,251900000.0
2009-10-16 11:37:00,135.93,135.94,135.905,135.935,306300001.0
2009-10-16 11:38:00,135.945,135.96,135.94,135.94,482600000.0
2009-10-16 11:39:00,135.945,135.95,135.925,135.925,695400000.0
2009-10-16 11:40:00,135.925,135.945,135.92,135.94,744700001.0
2009-10-16 11:41:00,135.935,135.965,135.925,135.93,291600000.0
2009-10-16 11:42:00,135.93,135.96,135.91,135.96,501400000.0
2009-10-16 11:43:00,135.955,135.965,135.945,135.96,300800000.0
2009-10-16 11:44:00,135.96,135.965,135.95,135.955,284400000.0
2009-10-16 11:45:00,135.95,135.97,135.95,135.97,356099999.0
2009-10-16 11:46:00,135.97,136.015,135.965,136.015,385800000.0
2009-10-16 11:47:00,136.025,136.025,135.975,135.975,786400000.0
2009-10-16 11:48:00,135.975,135.99,135.975,135.98,528899999.0
2009-10-16 11:49:00,135.98,135.99,135.955,135.955,180900000.0
2009-10-16 11:50:00,135.96,135.995,135.945,135.98,486500000.0
2009-10-16 11:51:00,135.98,135.98,135.95,135.95,280800000.0
2009-10-16 11:52:00,135.95,135.955,135.905,135.915,218000000.0
2009-10-16 11:53:00,135.915,135.945,135.915,135.925,476600000.0
2009-10-16 11:54:00,135.925,135.925,135.89,135.91,428600002.0
2009-10-16 11:55:00,135.905,135.92,135.905,135.915,396400000.0
2009-10-16 11:56:00,135.915,135.945,135.9,135.945,467600000.0
2009-10-16 11:57:00,135.945,135.975,135.935,135.955,457500000.0
2009-10-16 11:58:00,135.955,136.005,135.955,135.995,422000000.0
2009-10-16 11:59:00,136.0,136.025,135.98,136.015,515300001.0
2009-10-16 12:00:00,136.015,136.015,135.945,136.0,464900000.0
2009-10-16 12:01:00,135.995,136.01,135.985,136.005,236400000.0
2009-10-16 12:02:00,136.005,136.005,135.985,135.99,389600000.0
2009-10-16 12:03:00,135.99,136.015,135.985,136.005,364700000.0
2009-10-16 12:04:00,136.015,136.015,136.005,136.005,440199999.0
2009-10-16 12:05:00,136.005,136.005,135.95,135.965,456000000.0
2009-10-16 12:06:00,135.965,135.99,135.955,135.965,467300000.0
2009-10-16 12:07:00,135.965,135.97,135.93,135.945,454600000.0
2009-10-16 12:08:00,135.945,135.945,135.93,135.945,243400000.0
2009-10-16 12:09:00,135.945,135.945,135.905,135.905,447500000.0
2009-10-16 12:10:00,135.9,135.9,135.86,135.87,483200000.0
2009-10-16 12:11:00,135.87,135.92,135.87,135.91,244000000.0
2009-10-16 12:12:00,135.915,135.945,135.915,135.925,454400000.0
2009-10-16 12:13:00,135.925,135.99,135.925,135.95,367400000.0
2009-10-16 12:14:00,135.95,135.99,135.945,135.98,560799999.0
2009-10-16 12:15:00,135.97,135.97,135.945,135.955,728199998.0
2009-10-16 12:16:00,135.955,135.98,135.945,135.97,445100000.0
2009-10-16 12:17:00,135.97,135.985,135.955,135.965,308800000.0
2009-10-16 12:18:00,135.965,135.975,135.925,135.935,511600000.0
2009-10-16 12:19:00,135.935,135.935,135.895,135.925,586500001.0
2009-10-16 12:20:00,135.925,135.94,135.915,135.925,342400000.0
2009-10-16 12:21:00,135.92,135.935,135.905,135.91,320600000.0
2009-10-16 12:22:00,135.91,135.915,135.905,135.91,133300000.0
2009-10-16 12:23:00,135.91,135.915,135.885,135.895,454200000.0
2009-10-16 12:24:00,135.895,135.915,135.875,135.905,535300000.0
2009-10-16 12:25:00,135.905,135.915,135.875,135.875,475300001.0
2009-10-16 12:26:00,135.885,135.905,135.88,135.905,358100000.0
2009-10-16 12:27:00,135.905,135.91,135.885,135.905,524200000.0
2009-10-16 12:28:00,135.905,135.905,135.88,135.885,223800000.0
2009-10-16 12:29:00,135.885,135.895,135.875,135.875,386100000.0
2009-10-16 12:30:00,135.875,135.885,135.845,135.85,550600000.0
2009-10-16 12:31:00,135.85,135.905,135.83,135.885,863600000.0
2009-10-16 12:32:00,135.88,135.925,135.86,135.875,745900000.0
2009-10-16 12:33:00,135.875,135.91,135.875,135.885,691300000.0
2009-10-16 12:34:00,135.885,135.925,135.88,135.885,466800000.0
2009-10-16 12:35:00,135.885,135.89,135.855,135.875,485700000.0
2009-10-16 12:36:00,135.87,135.9,135.87,135.875,883800000.0
2009-10-16 12:37:00,135.875,135.905,135.87,135.875,858800000.0
2009-10-16 12:38:00,135.875,135.875,135.825,135.855,487400000.0
2009-10-16 12:39:00,135.855,135.865,135.85,135.865,557400000.0
2009-10-16 12:40:00,135.865,135.87,135.855,135.865,223300000.0
2009-10-16 12:41:00,135.885,135.905,135.885,135.895,210300000.0
2009-10-16 12:42:00,135.89,135.89,135.85,135.855,530599999.0
2009-10-16 12:43:00,135.865,135.87,135.825,135.84,485900000.0
2009-10-16 12:44:00,135.84,135.855,135.835,135.85,329000000.0
2009-10-16 12:45:00,135.85,135.86,135.815,135.815,368100000.0
2009-10-16 12:46:00,135.82,135.825,135.795,135.8,268000000.0
2009-10-16 12:47:00,135.8,135.845,135.8,135.805,187800000.0
2009-10-16 12:48:00,135.805,135.81,135.8,135.81,280100000.0
2009-10-16 12:49:00,135.81,135.835,135.81,135.83,509400001.0
2009-10-16 12:50:00,135.825,135.85,135.825,135.84,238199999.0
2009-10-16 12:51:00,135.835,135.84,135.82,135.825,219400000.0
2009-10-16 12:52:00,135.825,135.83,135.81,135.825,358099999.0
2009-10-16 12:53:00,135.825,135.835,135.805,135.805,387000000.0
2009-10-16 12:54:00,135.805,135.815,135.8,135.805,367700000.0
2009-10-16 12:55:00,135.805,135.815,135.805,135.81,379300000.0
2009-10-16 12:56:00,135.81,135.815,135.8,135.81,131200000.0
2009-10-16 12:57:00,135.81,135.815,135.805,135.81,185100000.0
2009-10-16 12:58:00,135.815,135.815,135.75,135.75,198300000.0
2009-10-16 12:59:00,135.74,135.75,135.635,135.645,766400000.0
2009-10-16 13:00:00,135.655,135.66,135.58,135.58,475100000.0
2009-10-16 13:01:00,135.58,135.585,135.49,135.575,737799998.0
2009-10-16 13:02:00,135.575,135.595,135.505,135.555,656800000.0
2009-10-16 13:03:00,135.555,135.56,135.51,135.51,477100000.0
2009-10-16 13:04:00,135.51,135.55,135.51,135.545,444400000.0
2009-10-16 13:05:00,135.55,135.615,135.55,135.58,649900000.0
2009-10-16 13:06:00,135.58,135.65,135.58,135.595,838300000.0
2009-10-16 13:07:00,135.59,135.605,135.57,135.585,573400000.0
2009-10-16 13:08:00,135.585,135.635,135.585,135.615,716600000.0
2009-10-16 13:09:00,135.615,135.62,135.59,135.6,354000000.0
2009-10-16 13:10:00,135.6,135.605,135.55,135.59,555900000.0
2009-10-16 13:11:00,135.585,135.62,135.575,135.58,372700000.0
2009-10-16 13:12:00,135.58,135.63,135.57,135.615,654500000.0
2009-10-16 13:13:00,135.615,135.655,135.585,135.64,708200000.0
2009-10-16 13:14:00,135.64,135.64,135.58,135.58,525700001.0
2009-10-16 13:15:00,135.58,135.67,135.555,135.595,725499999.0
2009-10-16 13:16:00,135.61,135.645,135.545,135.575,336399999.0
2009-10-16 13:17:00,135.575,135.67,135.555,135.665,985899999.0
2009-10-16 13:18:00,135.685,135.715,135.665,135.695,489100000.0
2009-10-16 13:19:00,135.69,135.705,135.625,135.64,574399999.0
2009-10-16 13:20:00,135.64,135.7,135.64,135.655,659800000.0
2009-10-16 13:21:00,135.67,135.735,135.665,135.665,559300000.0
2009-10-16 13:22:00,135.67,135.69,135.665,135.68,463800000.0
2009-10-16 13:23:00,135.68,135.68,135.645,135.665,672300002.0
2009-10-16 13:24:00,135.67,135.69,135.66,135.69,374500000.0
2009-10-16 13:25:00,135.69,135.705,135.67,135.67,532500000.0
2009-10-16 13:26:00,135.67,135.69,135.67,135.685,365800000.0
2009-10-16 13:27:00,135.69,135.705,135.67,135.675,386500000.0
2009-10-16 13:28:00,135.675,135.71,135.665,135.665,570299999.0
2009-10-16 13:29:00,135.665,135.665,135.63,135.63,457500000.0
2009-10-16 13:30:00,135.625,135.65,135.615,135.615,632599999.0
2009-10-16 13:31:00,135.615,135.63,135.585,135.6,689299999.0
2009-10-16 13:32:00,135.61,135.62,135.57,135.59,808499999.0
2009-10-16 13:33:00,135.59,135.645,135.59,135.615,538299999.0
2009-10-16 13:34:00,135.615,135.665,135.615,135.65,554899999.0
2009-10-16 13:35:00,135.65,135.66,135.63,135.645,342700000.0
2009-10-16 13:36:00,135.645,135.68,135.645,135.67,448799999.0
2009-10-16 13:37:00,135.67,135.685,135.67,135.675,291200000.0
2009-10-16 13:38:00,135.68,135.705,135.67,135.705,242500000.0
2009-10-16 13:39:00,135.705,135.715,135.675,135.68,327300000.0
2009-10-16 13:40:00,135.68,135.705,135.665,135.685,472000000.0
2009-10-16 13:41:00,135.68,135.695,135.655,135.67,508600000.0
2009-10-16 13:42:00,135.665,135.675,135.645,135.645,512000000.0
2009-10-16 13:43:00,135.645,135.67,135.645,135.655,484300003.0
2009-10-16 13:44:00,135.655,135.71,135.645,135.695,753999999.0
2009-10-16 13:45:00,135.705,135.705,135.655,135.68,481100000.0
2009-10-16 13:46:00,135.68,135.715,135.675,135.695,689800000.0
2009-10-16 13:47:00,135.695,135.695,135.63,135.63,572400001.0
2009-10-16 13:48:00,135.63,135.665,135.63,135.64,495700000.0
2009-10-16 13:49:00,135.625,135.685,135.62,135.685,741500000.0
2009-10-16 13:50:00,135.68,135.68,135.645,135.655,546700000.0
2009-10-16 13:51:00,135.655,135.665,135.615,135.63,430400000.0
2009-10-16 13:52:00,135.63,135.665,135.615,135.665,546700000.0
2009-10-16 13:53:00,135.665,135.68,135.65,135.665,658599999.0
2009-10-16 13:54:00,135.66,135.665,135.64,135.66,448000000.0
2009-10-16 13:55:00,135.66,135.68,135.61,135.61,236900000.0
2009-10-16 13:56:00,135.62,135.625,135.615,135.625,277900000.0
2009-10-16 13:57:00,135.63,135.645,135.62,135.635,278500000.0
2009-10-16 13:58:00,135.63,135.67,135.63,135.645,744700000.0
2009-10-16 13:59:00,135.645,135.665,135.63,135.665,449300001.0
2009-10-16 14:00:00,135.665,135.67,135.63,135.635,688100000.0
2009-10-16 14:01:00,135.635,135.645,135.635,135.635,179200000.0
2009-10-16 14:02:00,135.64,135.645,135.605,135.61,281700000.0
2009-10-16 14:03:00,135.61,135.645,135.605,135.625,430200000.0
2009-10-16 14:04:00,135.62,135.625,135.62,135.62,318600000.0
2009-10-16 14:05:00,135.62,135.635,135.605,135.605,539300000.0
2009-10-16 14:06:00,135.605,135.63,135.605,135.63,240800002.0
2009-10-16 14:07:00,135.645,135.645,135.605,135.605,467500000.0
2009-10-16 14:08:00,135.605,135.615,135.6,135.61,507300000.0
2009-10-16 14:09:00,135.61,135.625,135.595,135.615,389700001.0
2009-10-16 14:10:00,135.615,135.62,135.605,135.605,674300000.0
2009-10-16 14:11:00,135.6,135.62,135.6,135.615,526500000.0
2009-10-16 14:12:00,135.615,135.645,135.61,135.635,549500000.0
2009-10-16 14:13:00,135.635,135.64,135.575,135.585,690500000.0
2009-10-16 14:14:00,135.585,135.585,135.565,135.575,640000000.0
2009-10-16 14:15:00,135.575,135.615,135.575,135.6,815500000.0
2009-10-16 14:16:00,135.6,135.61,135.525,135.555,416300000.0
2009-10-16 14:17:00,135.555,135.585,135.54,135.58,486300001.0
2009-10-16 14:18:00,135.58,135.58,135.555,135.57,325300000.0
2009-10-16 14:19:00,135.57,135.595,135.56,135.585,368100000.0
2009-10-16 14:20:00,135.58,135.595,135.525,135.545,444400000.0
2009-10-16 14:21:00,135.545,135.585,135.535,135.555,527000000.0
2009-10-16 14:22:00,135.56,135.585,135.52,135.54,715699999.0
2009-10-16 14:23:00,135.545,135.585,135.53,135.56,527199999.0
2009-10-16 14:24:00,135.565,135.59,135.55,135.59,776399999.0
2009-10-16 14:25:00,135.6,135.605,135.575,135.595,403300000.0
2009-10-16 14:26:00,135.59,135.605,135.56,135.605,775899999.0
2009-10-16 14:27:00,135.605,135.645,135.595,135.63,545600001.0
2009-10-16 14:28:00,135.625,135.665,135.625,135.645,368200000.0
2009-10-16 14:29:00,135.65,135.69,135.63,135.635,415600000.0
2009-10-16 14:30:00,135.64,135.645,135.595,135.61,511400000.0
2009-10-16 14:31:00,135.61,135.615,135.595,135.6,392400000.0
2009-10-16 14:32:00,135.595,135.615,135.57,135.595,457100000.0
2009-10-16 14:33:00,135.595,135.605,135.575,135.595,405600000.0
2009-10-16 14:34:00,135.595,135.605,135.58,135.59,437700000.0
2009-10-16 14:35:00,135.585,135.59,135.505,135.55,557300000.0
2009-10-16 14:36:00,135.55,135.555,135.505,135.525,433200000.0
2009-10-16 14:37:00,135.525,135.555,135.52,135.545,328300000.0
2009-10-16 14:38:00,135.545,135.555,135.5,135.51,493000000.0
2009-10-16 14:39:00,135.51,135.525,135.495,135.5,590000000.0
2009-10-16 14:40:00,135.5,135.53,135.48,135.495,427600000.0
2009-10-16 14:41:00,135.495,135.535,135.49,135.515,476700000.0
2009-10-16 14:42:00,135.515,135.515,135.49,135.5,496600000.0
2009-10-16 14:43:00,135.5,135.52,135.495,135.495,450100000.0
2009-10-16 14:44:00,135.495,135.535,135.485,135.525,341300000.0
2009-10-16 14:45:00,135.53,135.53,135.51,135.51,361300000.0
2009-10-16 14:46:00,135.51,135.57,135.495,135.515,583900001.0
2009-10-16 14:47:00,135.525,135.56,135.51,135.51,497500000.0
2009-10-16 14:48:00,135.51,135.525,135.5,135.515,412100000.0
2009-10-16 14:49:00,135.515,135.515,135.505,135.505,178500000.0
2009-10-16 14:50:00,135.505,135.535,135.5,135.5,393300000.0
2009-10-16 14:51:00,135.505,135.525,135.505,135.505,292900000.0
2009-10-16 14:52:00,135.515,135.515,135.485,135.49,363500000.0
2009-10-16 14:53:00,135.495,135.5,135.485,135.5,395900000.0
2009-10-16 14:54:00,135.5,135.545,135.5,135.535,495200000.0
2009-10-16 14:55:00,135.525,135.545,135.505,135.52,287000000.0
2009-10-16 14:56:00,135.52,135.525,135.485,135.515,598100000.0
2009-10-16 14:57:00,135.515,135.525,135.485,135.5,416300000.0
2009-10-16 14:58:00,135.5,135.52,135.485,135.495,626800000.0
2009-10-16 14:59:00,135.505,135.52,135.465,135.475,437900000.0
2009-10-16 15:00:00,135.47,135.49,135.465,135.475,429200000.0
2009-10-16 15:01:00,135.47,135.495,135.47,135.48,661500000.0
2009-10-16 15:02:00,135.485,135.52,135.485,135.505,516800000.0
2009-10-16 15:03:00,135.505,135.545,135.505,135.53,540800000.0
2009-10-16 15:04:00,135.53,135.535,135.47,135.485,483800000.0
2009-10-16 15:05:00,135.48,135.5,135.445,135.49,525500000.0
2009-10-16 15:06:00,135.5,135.535,135.485,135.525,527800002.0
2009-10-16 15:07:00,135.525,135.545,135.51,135.51,346400000.0
2009-10-16 15:08:00,135.51,135.56,135.51,135.54,333300000.0
2009-10-16 15:09:00,135.54,135.555,135.51,135.515,249000000.0
2009-10-16 15:10:00,135.515,135.555,135.51,135.545,212900000.0
2009-10-16 15:11:00,135.555,135.58,135.525,135.54,287050000.0
2009-10-16 15:12:00,135.535,135.55,135.51,135.54,227900000.0
2009-10-16 15:13:00,135.535,135.655,135.535,135.61,204400000.0
2009-10-16 15:14:00,135.61,135.655,135.6,135.635,396500000.0
2009-10-16 15:15:00,135.635,135.73,135.635,135.69,593300000.0
2009-10-16 15:16:00,135.69,135.705,135.655,135.68,661899999.0
2009-10-16 15:17:00,135.68,135.7,135.665,135.69,739400000.0
2009-10-16 15:18:00,135.69,135.7,135.645,135.66,623200000.0
2009-10-16 15:19:00,135.66,135.665,135.64,135.645,535599999.0
2009-10-16 15:20:00,135.645,135.68,135.64,135.655,458400000.0
2009-10-16 15:21:00,135.655,135.67,135.62,135.625,668900000.0
2009-10-16 15:22:00,135.625,135.645,135.61,135.64,401500000.0
2009-10-16 15:23:00,135.635,135.655,135.61,135.61,471799999.0
2009-10-16 15:24:00,135.61,135.63,135.58,135.6,846500000.0
2009-10-16 15:25:00,135.605,135.615,135.55,135.55,306900000.0
2009-10-16 15:26:00,135.55,135.575,135.52,135.52,561300000.0
2009-10-16 15:27:00,135.525,135.57,135.495,135.565,729300000.0
2009-10-16 15:28:00,135.565,135.575,135.5,135.5,375400000.0
2009-10-16 15:29:00,135.5,135.525,135.495,135.5,668000001.0
2009-10-16 15:30:00,135.505,135.515,135.49,135.495,931799999.0
2009-10-16 15:31:00,135.495,135.545,135.475,135.54,493599999.0
2009-10-16 15:32:00,135.54,135.54,135.485,135.485,455000001.0
2009-10-16 15:33:00,135.485,135.505,135.485,135.5,489400000.0
2009-10-16 15:34:00,135.5,135.545,135.495,135.53,466000000.0
2009-10-16 15:35:00,135.53,135.55,135.52,135.545,624600000.0
2009-10-16 15:36:00,135.545,135.565,135.515,135.56,766500000.0
2009-10-16 15:37:00,135.56,135.56,135.52,135.52,639199997.0
2009-10-16 15:38:00,135.52,135.57,135.495,135.555,932699999.0
2009-10-16 15:39:00,135.555,135.58,135.54,135.545,525400000.0
2009-10-16 15:40:00,135.55,135.57,135.525,135.53,820000000.0
2009-10-16 15:41:00,135.53,135.555,135.53,135.535,656699997.0
2009-10-16 15:42:00,135.535,135.55,135.53,135.53,546900000.0
2009-10-16 15:43:00,135.53,135.545,135.505,135.535,561200000.0
2009-10-16 15:44:00,135.535,135.545,135.535,135.54,238500000.0
2009-10-16 15:45:00,135.54,135.545,135.525,135.535,269100000.0
2009-10-16 15:46:00,135.535,135.57,135.525,135.57,505599998.0
2009-10-16 15:47:00,135.57,135.585,135.56,135.585,392100000.0
2009-10-16 15:48:00,135.585,135.615,135.57,135.605,383700000.0
2009-10-16 15:49:00,135.605,135.61,135.58,135.595,629999999.0
2009-10-16 15:50:00,135.595,135.615,135.58,135.615,514000000.0
2009-10-16 15:51:00,135.62,135.67,135.575,135.635,492699999.0
2009-10-16 15:52:00,135.635,135.64,135.52,135.575,684400000.0
2009-10-16 15:53:00,135.58,135.595,135.52,135.545,728200000.0
2009-10-16 15:54:00,135.545,135.575,135.505,135.505,638799999.0
2009-10-16 15:55:00,135.52,135.535,135.46,135.485,704999999.0
2009-10-16 15:56:00,135.485,135.61,135.475,135.57,798099997.0
2009-10-16 15:57:00,135.56,135.61,135.54,135.595,388100000.0
2009-10-16 15:58:00,135.59,135.615,135.565,135.595,337200000.0
2009-10-16 15:59:00,135.595,135.6,135.52,135.535,594999998.0
2009-10-16 16:00:00,135.53,135.535,135.475,135.515,569000000.0
2009-10-16 16:01:00,135.515,135.52,135.47,135.485,402200000.0
2009-10-16 16:02:00,135.485,135.515,135.485,135.515,647500000.0
2009-10-16 16:03:00,135.515,135.535,135.465,135.47,514900000.0
2009-10-16 16:04:00,135.48,135.485,135.445,135.445,408000000.0
2009-10-16 16:05:00,135.455,135.485,135.445,135.465,494200000.0
2009-10-16 16:06:00,135.46,135.48,135.45,135.47,506500000.0
2009-10-16 16:07:00,135.465,135.48,135.45,135.465,547700000.0
2009-10-16 16:08:00,135.47,135.475,135.455,135.465,616599999.0
2009-10-16 16:09:00,135.465,135.48,135.455,135.47,456300000.0
2009-10-16 16:10:00,135.47,135.495,135.46,135.49,397400000.0
2009-10-16 16:11:00,135.5,135.51,135.455,135.48,525499999.0
2009-10-16 16:12:00,135.49,135.495,135.455,135.475,530000000.0
2009-10-16 16:13:00,135.475,135.495,135.475,135.48,486100000.0
2009-10-16 16:14:00,135.48,135.505,135.48,135.495,238000000.0
2009-10-16 16:15:00,135.49,135.49,135.455,135.465,366700000.0
2009-10-16 16:16:00,135.465,135.475,135.445,135.465,371800000.0
2009-10-16 16:17:00,135.465,135.48,135.455,135.465,648500000.0
2009-10-16 16:18:00,135.465,135.49,135.445,135.47,527100000.0
2009-10-16 16:19:00,135.465,135.49,135.455,135.485,460800000.0
2009-10-16 16:20:00,135.485,135.51,135.46,135.48,621399999.0
2009-10-16 16:21:00,135.48,135.485,135.465,135.475,488100000.0
2009-10-16 16:22:00,135.475,135.48,135.435,135.45,419600000.0
2009-10-16 16:23:00,135.445,135.52,135.44,135.51,473600000.0
2009-10-16 16:24:00,135.505,135.515,135.49,135.49,647800000.0
2009-10-16 16:25:00,135.49,135.49,135.455,135.465,518900000.0
2009-10-16 16:26:00,135.465,135.54,135.455,135.53,339800000.0
2009-10-16 16:27:00,135.53,135.53,135.48,135.485,409700000.0
2009-10-16 16:28:00,135.485,135.5,135.48,135.49,400500000.0
2009-10-16 16:29:00,135.49,135.495,135.475,135.49,182500000.0
2009-10-16 16:30:00,135.49,135.495,135.45,135.455,607399998.0
2009-10-16 16:31:00,135.455,135.495,135.455,135.495,657800000.0
2009-10-16 16:32:00,135.49,135.49,135.46,135.465,817199999.0
2009-10-16 16:33:00,135.46,135.5,135.455,135.47,776100000.0
2009-10-16 16:34:00,135.47,135.485,135.465,135.47,262600000.0
2009-10-16 16:35:00,135.47,135.49,135.465,135.475,316000000.0
2009-10-16 16:36:00,135.475,135.475,135.45,135.455,408600000.0
2009-10-16 16:37:00,135.455,135.465,135.405,135.405,463700001.0
2009-10-16 16:38:00,135.405,135.405,135.345,135.35,702399999.0
2009-10-16 16:39:00,135.35,135.355,135.325,135.335,369600001.0
2009-10-16 16:40:00,135.335,135.34,135.295,135.325,453100000.0
2009-10-16 16:41:00,135.325,135.33,135.285,135.29,373500000.0
2009-10-16 16:42:00,135.285,135.335,135.28,135.335,567700000.0
2009-10-16 16:43:00,135.335,135.36,135.325,135.345,559500000.0
2009-10-16 16:44:00,135.35,135.365,135.345,135.36,337800000.0
2009-10-16 16:45:00,135.36,135.375,135.355,135.365,552200001.0
2009-10-16 16:46:00,135.365,135.385,135.36,135.375,371900000.0
2009-10-16 16:47:00,135.38,135.385,135.355,135.365,540900000.0
2009-10-16 16:48:00,135.365,135.405,135.355,135.36,526699999.0
2009-10-16 16:49:00,135.36,135.365,135.335,135.345,343100000.0
2009-10-16 16:50:00,135.345,135.37,135.32,135.355,743099999.0
2009-10-16 16:51:00,135.365,135.37,135.315,135.315,526600000.0
2009-10-16 16:52:00,135.325,135.325,135.195,135.24,748300000.0
2009-10-16 16:53:00,135.24,135.245,135.14,135.155,438800000.0
2009-10-16 16:54:00,135.155,135.165,135.13,135.14,375400000.0
2009-10-16 16:55:00,135.14,135.14,135.1,135.105,362600000.0
2009-10-16 16:56:00,135.105,135.11,135.075,135.105,409200000.0
2009-10-16 16:57:00,135.105,135.12,135.07,135.07,406100000.0
2009-10-16 16:58:00,135.07,135.095,135.05,135.06,378600000.0
2009-10-16 16:59:00,135.06,135.18,135.03,135.18,597400000.0
2009-10-16 17:00:00,135.18,135.21,135.15,135.15,392400000.0
2009-10-16 17:01:00,135.15,135.18,135.13,135.18,433400000.0
2009-10-16 17:02:00,135.185,135.25,135.185,135.25,473900000.0
2009-10-16 17:03:00,135.255,135.295,135.215,135.285,412600000.0
2009-10-16 17:04:00,135.285,135.305,135.255,135.295,453800000.0
2009-10-16 17:05:00,135.3,135.38,135.275,135.375,381400000.0
2009-10-16 17:06:00,135.37,135.38,135.325,135.38,490100000.0
2009-10-16 17:07:00,135.38,135.385,135.32,135.325,452100000.0
2009-10-16 17:08:00,135.325,135.33,135.275,135.275,368400000.0
2009-10-16 17:09:00,135.275,135.275,135.205,135.215,424400000.0
2009-10-16 17:10:00,135.215,135.22,135.095,135.095,513100000.0
2009-10-16 17:11:00,135.095,135.14,135.025,135.045,456700000.0
2009-10-16 17:12:00,135.045,135.08,134.97,134.98,384200000.0
2009-10-16 17:13:00,134.98,135.095,134.98,135.045,441900000.0
2009-10-16 17:14:00,135.045,135.055,135.03,135.04,237300000.0
2009-10-16 17:15:00,135.04,135.07,135.03,135.055,336700000.0
2009-10-16 17:16:00,135.055,135.055,135.015,135.04,274300000.0
2009-10-16 17:17:00,135.04,135.04,134.995,135.01,341200000.0
2009-10-16 17:18:00,135.01,135.015,134.965,134.98,387300000.0
2009-10-16 17:19:00,134.985,135.025,134.975,135.01,362600000.0
2009-10-16 17:20:00,135.015,135.085,135.005,135.065,378900000.0
2009-10-16 17:21:00,135.065,135.075,135.035,135.055,351800000.0
2009-10-16 17:22:00,135.05,135.1,135.05,135.075,359100000.0
2009-10-16 17:23:00,135.075,135.075,135.045,135.055,442400000.0
2009-10-16 17:24:00,135.065,135.11,135.065,135.09,287700000.0
2009-10-16 17:25:00,135.095,135.145,135.085,135.125,309200000.0
2009-10-16 17:26:00,135.12,135.13,135.1,135.115,350500000.0
2009-10-16 17:27:00,135.115,135.15,135.115,135.14,259000000.0
2009-10-16 17:28:00,135.14,135.17,135.115,135.135,448400000.0
2009-10-16 17:29:00,135.135,135.135,135.115,135.115,301400000.0
2009-10-16 17:30:00,135.12,135.13,135.105,135.115,368400000.0
2009-10-16 17:31:00,135.115,135.17,135.115,135.16,506900000.0
2009-10-16 17:32:00,135.155,135.21,135.155,135.21,358600000.0
2009-10-16 17:33:00,135.21,135.21,135.175,135.19,492400000.0
2009-10-16 17:34:00,135.19,135.2,135.17,135.175,425900000.0
2009-10-16 17:35:00,135.175,135.2,135.16,135.2,219800000.0
2009-10-16 17:36:00,135.2,135.2,135.18,135.19,242100000.0
2009-10-16 17:37:00,135.19,135.19,135.16,135.165,297200000.0
2009-10-16 17:38:00,135.16,135.17,135.15,135.155,275100000.0
2009-10-16 17:39:00,135.155,135.16,135.15,135.155,188600000.0
2009-10-16 17:40:00,135.155,135.155,135.12,135.13,264800000.0
2009-10-16 17:41:00,135.13,135.145,135.11,135.13,423600000.0
2009-10-16 17:42:00,135.125,135.145,135.11,135.125,266300000.0
2009-10-16 17:43:00,135.12,135.17,135.115,135.17,307999999.0
2009-10-16 17:44:00,135.17,135.175,135.155,135.155,297300000.0
2009-10-16 17:45:00,135.155,135.155,135.13,135.13,207400000.0
2009-10-16 17:46:00,135.13,135.155,135.13,135.145,178500000.0
2009-10-16 17:47:00,135.135,135.15,135.13,135.135,215900000.0
2009-10-16 17:48:00,135.135,135.145,135.13,135.14,190200000.0
2009-10-16 17:49:00,135.135,135.135,135.1,135.105,123400000.0
2009-10-16 17:50:00,135.105,135.115,135.105,135.11,230100000.0
2009-10-16 17:51:00,135.11,135.115,135.11,135.11,68900000.0
2009-10-16 17:52:00,135.11,135.125,135.1,135.1,204400000.0
2009-10-16 17:53:00,135.1,135.1,135.065,135.075,256600000.0
2009-10-16 17:54:00,135.08,135.1,135.075,135.1,93700000.0
2009-10-16 17:55:00,135.1,135.1,135.08,135.095,98000000.0
2009-10-16 17:56:00,135.095,135.095,135.055,135.07,165100000.0
2009-10-16 17:57:00,135.07,135.08,135.06,135.06,134800000.0
2009-10-16 17:58:00,135.06,135.085,135.06,135.065,324700000.0
2009-10-16 17:59:00,135.065,135.12,135.055,135.085,463400000.0
2009-10-16 18:00:00,135.085,135.145,135.065,135.105,406100000.0
2009-10-16 18:01:00,135.12,135.155,135.1,135.145,306800000.0
2009-10-16 18:02:00,135.145,135.145,135.115,135.125,200300000.0
2009-10-16 18:03:00,135.125,135.165,135.125,135.145,320100000.0
2009-10-16 18:04:00,135.145,135.155,135.125,135.13,356600000.0
2009-10-16 18:05:00,135.13,135.155,135.115,135.14,264900000.0
2009-10-16 18:06:00,135.14,135.14,135.125,135.13,269000000.0
2009-10-16 18:07:00,135.13,135.155,135.115,135.12,434100000.0
2009-10-16 18:08:00,135.12,135.12,135.06,135.07,372600000.0
2009-10-16 18:09:00,135.07,135.13,135.065,135.13,402700000.0
2009-10-16 18:10:00,135.125,135.125,135.075,135.12,421700000.0
2009-10-16 18:11:00,135.115,135.195,135.115,135.165,405200000.0
2009-10-16 18:12:00,135.17,135.215,135.16,135.21,427400000.0
2009-10-16 18:13:00,135.205,135.205,135.145,135.19,446000001.0
2009-10-16 18:14:00,135.19,135.2,135.165,135.195,421800000.0
2009-10-16 18:15:00,135.195,135.195,135.165,135.185,446100000.0
2009-10-16 18:16:00,135.185,135.215,135.18,135.205,311000000.0
2009-10-16 18:17:00,135.205,135.21,135.175,135.185,352800000.0
2009-10-16 18:18:00,135.19,135.2,135.185,135.185,429600000.0
2009-10-16 18:19:00,135.185,135.195,135.16,135.165,398700000.0
2009-10-16 18:20:00,135.165,135.225,135.165,135.225,425100000.0
2009-10-16 18:21:00,135.225,135.225,135.165,135.175,234600000.0
2009-10-16 18:22:00,135.175,135.19,135.13,135.19,370500000.0
2009-10-16 18:23:00,135.195,135.195,135.165,135.185,359700000.0
2009-10-16 18:24:00,135.18,135.22,135.17,135.22,264100000.0
2009-10-16 18:25:00,135.22,135.23,135.205,135.205,179300000.0
2009-10-16 18:26:00,135.205,135.235,135.205,135.22,381200000.0
2009-10-16 18:27:00,135.23,135.235,135.205,135.22,334600000.0
2009-10-16 18:28:00,135.22,135.225,135.2,135.22,284500000.0
2009-10-16 18:29:00,135.22,135.24,135.215,135.235,126100000.0
2009-10-16 18:30:00,135.235,135.255,135.23,135.245,90800000.0
2009-10-16 18:31:00,135.245,135.255,135.24,135.24,186200000.0
2009-10-16 18:32:00,135.24,135.255,135.24,135.25,157900000.0
2009-10-16 18:33:00,135.25,135.255,135.24,135.245,185200000.0
2009-10-16 18:34:00,135.245,135.255,135.245,135.25,210500000.0
2009-10-16 18:35:00,135.255,135.26,135.245,135.255,132000000.0
2009-10-16 18:36:00,135.26,135.26,135.245,135.245,153600000.0
2009-10-16 18:37:00,135.245,135.265,135.245,135.265,78400000.0
2009-10-16 18:38:00,135.265,135.265,135.24,135.24,222200000.0
2009-10-16 18:39:00,135.24,135.27,135.24,135.265,264500000.0
2009-10-16 18:40:00,135.26,135.26,135.245,135.25,174200000.0
2009-10-16 18:41:00,135.25,135.27,135.245,135.255,194400000.0
2009-10-16 18:42:00,135.255,135.265,135.245,135.255,214500000.0
2009-10-16 18:43:00,135.255,135.27,135.255,135.27,141100000.0
2009-10-16 18:44:00,135.265,135.265,135.245,135.255,262600000.0
2009-10-16 18:45:00,135.255,135.255,135.245,135.255,175800000.0
2009-10-16 18:46:00,135.255,135.265,135.245,135.245,105600000.0
2009-10-16 18:47:00,135.245,135.25,135.215,135.235,318900000.0
2009-10-16 18:48:00,135.235,135.25,135.235,135.245,321000000.0
2009-10-16 18:49:00,135.245,135.25,135.245,135.25,340100000.0
2009-10-16 18:50:00,135.245,135.265,135.235,135.235,207000000.0
2009-10-16 18:51:00,135.24,135.265,135.235,135.24,570800000.0
2009-10-16 18:52:00,135.25,135.25,135.205,135.23,309600000.0
2009-10-16 18:53:00,135.23,135.27,135.23,135.255,326200000.0
2009-10-16 18:54:00,135.255,135.29,135.255,135.265,357900000.0
2009-10-16 18:55:00,135.265,135.265,135.24,135.24,215100000.0
2009-10-16 18:56:00,135.24,135.27,135.24,135.265,200400000.0
2009-10-16 18:57:00,135.27,135.28,135.26,135.27,163800000.0
2009-10-16 18:58:00,135.27,135.3,135.27,135.295,183500000.0
2009-10-16 18:59:00,135.295,135.33,135.295,135.325,197300000.0
2009-10-16 19:00:00,135.32,135.335,135.3,135.325,216500000.0
2009-10-16 19:01:00,135.33,135.335,135.315,135.32,215800000.0
2009-10-16 19:02:00,135.325,135.345,135.325,135.335,120300000.0
2009-10-16 19:03:00,135.32,135.34,135.315,135.335,111800000.0
2009-10-16 19:04:00,135.335,135.34,135.305,135.305,372100001.0
2009-10-16 19:05:00,135.31,135.315,135.285,135.29,459900000.0
2009-10-16 19:06:00,135.29,135.315,135.285,135.305,399500000.0
2009-10-16 19:07:00,135.305,135.305,135.295,135.295,394700000.0
2009-10-16 19:08:00,135.295,135.305,135.29,135.305,403600000.0
2009-10-16 19:09:00,135.3,135.305,135.29,135.305,405700000.0
2009-10-16 19:10:00,135.305,135.32,135.3,135.305,251200000.0
2009-10-16 19:11:00,135.305,135.31,135.295,135.31,182700000.0
2009-10-16 19:12:00,135.31,135.31,135.26,135.305,304900000.0
2009-10-16 19:13:00,135.305,135.33,135.3,135.32,241000000.0
2009-10-16 19:14:00,135.315,135.315,135.29,135.29,158200000.0
2009-10-16 19:15:00,135.29,135.305,135.29,135.305,190400000.0
2009-10-16 19:16:00,135.305,135.335,135.3,135.325,255700000.0
2009-10-16 19:17:00,135.335,135.36,135.325,135.335,254400000.0
2009-10-16 19:18:00,135.34,135.35,135.335,135.335,59500000.0
2009-10-16 19:19:00,135.34,135.37,135.34,135.37,177500000.0
2009-10-16 19:20:00,135.37,135.4,135.36,135.37,219300000.0
2009-10-16 19:21:00,135.37,135.38,135.355,135.355,262900000.0
2009-10-16 19:22:00,135.355,135.39,135.355,135.385,265400000.0
2009-10-16 19:23:00,135.385,135.385,135.36,135.38,254600000.0
2009-10-16 19:24:00,135.38,135.385,135.365,135.365,128900000.0
2009-10-16 19:25:00,135.37,135.375,135.35,135.355,241100000.0
2009-10-16 19:26:00,135.355,135.395,135.355,135.395,497600000.0
2009-10-16 19:27:00,135.395,135.41,135.38,135.38,261900000.0
2009-10-16 19:28:00,135.375,135.39,135.365,135.39,295800000.0
2009-10-16 19:29:00,135.4,135.42,135.395,135.42,359000000.0
2009-10-16 19:30:00,135.42,135.425,135.405,135.405,111000000.0
2009-10-16 19:31:00,135.41,135.415,135.395,135.41,254300000.0
2009-10-16 19:32:00,135.41,135.42,135.385,135.415,352900000.0
2009-10-16 19:33:00,135.415,135.415,135.405,135.405,305800000.0
2009-10-16 19:34:00,135.405,135.405,135.385,135.385,229000000.0
2009-10-16 19:35:00,135.39,135.42,135.39,135.42,285200000.0
2009-10-16 19:36:00,135.42,135.425,135.41,135.42,249900000.0
2009-10-16 19:37:00,135.42,135.46,135.42,135.445,290600000.0
2009-10-16 19:38:00,135.445,135.445,135.435,135.435,322200000.0
2009-10-16 19:39:00,135.425,135.45,135.41,135.44,422700000.0
2009-10-16 19:40:00,135.445,135.465,135.425,135.44,293400000.0
2009-10-16 19:41:00,135.435,135.46,135.435,135.445,312300000.0
2009-10-16 19:42:00,135.445,135.47,135.415,135.47,452399998.0
2009-10-16 19:43:00,135.445,135.495,135.445,135.455,302600000.0
2009-10-16 19:44:00,135.455,135.465,135.445,135.445,222300000.0
2009-10-16 19:45:00,135.445,135.46,135.445,135.455,159200000.0
2009-10-16 19:46:00,135.46,135.475,135.46,135.475,179600000.0
2009-10-16 19:47:00,135.475,135.51,135.455,135.5,476000000.0
2009-10-16 19:48:00,135.5,135.57,135.5,135.55,161900000.0
2009-10-16 19:49:00,135.55,135.565,135.55,135.56,223200000.0
2009-10-16 19:50:00,135.56,135.625,135.56,135.625,236100000.0
2009-10-16 19:51:00,135.615,135.625,135.605,135.625,204400000.0
2009-10-16 19:52:00,135.625,135.655,135.62,135.65,377100000.0
2009-10-16 19:53:00,135.65,135.665,135.645,135.655,345000000.0
2009-10-16 19:54:00,135.655,135.655,135.61,135.61,356800000.0
2009-10-16 19:55:00,135.6,135.6,135.545,135.55,256600000.0
2009-10-16 19:56:00,135.55,135.56,135.535,135.535,221900000.0
2009-10-16 19:57:00,135.53,135.535,135.505,135.52,412500000.0
2009-10-16 19:58:00,135.52,135.525,135.505,135.51,219100000.0
2009-10-16 19:59:00,135.51,135.535,135.505,135.51,203200000.0
2009-10-16 20:00:00,135.51,135.51,135.475,135.485,457500000.0
2009-10-16 20:01:00,135.485,135.495,135.475,135.475,264100000.0
2009-10-16 20:02:00,135.475,135.48,135.475,135.475,128400000.0
2009-10-16 20:03:00,135.45,135.465,135.445,135.445,274600000.0
2009-10-16 20:04:00,135.445,135.46,135.44,135.44,133900000.0
2009-10-16 20:05:00,135.44,135.46,135.4,135.445,389500000.0
2009-10-16 20:06:00,135.455,135.455,135.43,135.45,223100000.0
2009-10-16 20:07:00,135.45,135.465,135.45,135.455,224300000.0
2009-10-16 20:08:00,135.46,135.47,135.445,135.45,301800000.0
2009-10-16 20:09:00,135.45,135.455,135.44,135.445,319700000.0
2009-10-16 20:10:00,135.445,135.445,135.405,135.405,376900000.0
2009-10-16 20:11:00,135.41,135.425,135.405,135.425,151100000.0
2009-10-16 20:12:00,135.425,135.44,135.415,135.435,172200000.0
2009-10-16 20:13:00,135.435,135.455,135.425,135.455,106100000.0
2009-10-16 20:14:00,135.455,135.465,135.415,135.445,264900000.0
2009-10-16 20:15:00,135.445,135.445,135.425,135.44,243100000.0
2009-10-16 20:16:00,135.425,135.44,135.425,135.425,315600000.0
2009-10-16 20:17:00,135.425,135.425,135.415,135.425,147800000.0
2009-10-16 20:18:00,135.425,135.44,135.42,135.44,186300000.0
2009-10-16 20:19:00,135.44,135.455,135.44,135.445,81600000.0
2009-10-16 20:20:00,135.445,135.455,135.435,135.435,199700000.0
2009-10-16 20:21:00,135.435,135.455,135.435,135.455,197900000.0
2009-10-16 20:22:00,135.455,135.475,135.45,135.465,416400000.0
2009-10-16 20:23:00,135.465,135.475,135.465,135.465,270700000.0
2009-10-16 20:24:00,135.465,135.47,135.445,135.465,206000000.0
2009-10-16 20:25:00,135.465,135.465,135.445,135.445,401100000.0
2009-10-16 20:26:00,135.445,135.465,135.445,135.465,99300000.0
2009-10-16 20:27:00,135.465,135.465,135.45,135.455,240400000.0
2009-10-16 20:28:00,135.455,135.47,135.455,135.465,182700000.0
2009-10-16 20:29:00,135.46,135.46,135.445,135.455,37600000.0
2009-10-16 20:30:00,135.455,135.455,135.43,135.435,342900000.0
2009-10-16 20:31:00,135.435,135.445,135.43,135.44,143700000.0
2009-10-16 20:32:00,135.44,135.46,135.44,135.46,87700000.0
2009-10-16 20:33:00,135.46,135.46,135.44,135.44,57400000.0
2009-10-16 20:34:00,135.45,135.47,135.45,135.465,82600000.0
2009-10-16 20:35:00,135.465,135.475,135.465,135.465,85300000.0
2009-10-16 20:36:00,135.465,135.48,135.465,135.475,166500000.0
2009-10-16 20:37:00,135.48,135.48,135.47,135.475,94700000.0
2009-10-16 20:38:00,135.475,135.48,135.47,135.475,57600000.0
2009-10-16 20:39:00,135.47,135.48,135.465,135.47,95200000.0
2009-10-16 20:40:00,135.475,135.48,135.455,135.455,204400000.0
2009-10-16 20:41:00,135.455,135.48,135.45,135.475,54400000.0
2009-10-16 20:42:00,135.475,135.48,135.465,135.48,136400000.0
2009-10-16 20:43:00,135.48,135.48,135.46,135.46,91200000.0
2009-10-16 20:44:00,135.46,135.465,135.455,135.46,32800000.0
2009-10-16 20:45:00,135.45,135.46,135.44,135.445,144400000.0
2009-10-16 20:46:00,135.445,135.445,135.425,135.435,293000000.0
2009-10-16 20:47:00,135.435,135.435,135.41,135.43,190000000.0
2009-10-16 20:48:00,135.43,135.43,135.375,135.385,276600000.0
2009-10-16 20:49:00,135.385,135.385,135.37,135.385,197600000.0
2009-10-16 20:50:00,135.385,135.43,135.385,135.405,404900000.0
2009-10-16 20:51:00,135.4,135.41,135.395,135.395,94100000.0
2009-10-16 20:52:00,135.395,135.41,135.385,135.4,388599999.0
2009-10-16 20:53:00,135.4,135.405,135.395,135.395,180700000.0
2009-10-16 20:54:00,135.395,135.4,135.395,135.395,95800000.0
2009-10-16 20:55:00,135.395,135.415,135.395,135.4,357500000.0
2009-10-16 20:56:00,135.4,135.405,135.365,135.385,378400000.0
2009-10-16 20:57:00,135.385,135.385,135.365,135.37,147400000.0
2009-10-16 20:58:00,135.375,135.39,135.37,135.385,195400000.0
2009-10-16 20:59:00,135.385,135.41,135.385,135.395,295200000.0
2009-10-16 21:00:00,135.385,135.385,135.355,135.355,171000000.0
2009-10-16 21:01:00,135.355,135.37,135.355,135.365,130100000.0
2009-10-16 21:02:00,135.355,135.365,135.355,135.36,42400000.0
2009-10-16 21:03:00,135.36,135.385,135.36,135.365,140700000.0
2009-10-16 21:04:00,135.365,135.375,135.365,135.37,22400000.0
2009-10-16 21:05:00,135.375,135.385,135.37,135.375,80600000.0
2009-10-16 21:06:00,135.375,135.435,135.37,135.415,161600000.0
2009-10-16 21:07:00,135.415,135.445,135.415,135.445,165000000.0
2009-10-16 21:08:00,135.445,135.445,135.425,135.435,62700000.0
2009-10-16 21:09:00,135.435,135.45,135.435,135.44,126100000.0
2009-10-16 21:10:00,135.44,135.44,135.425,135.435,227700000.0
2009-10-16 21:11:00,135.44,135.455,135.435,135.45,157400000.0
2009-10-16 21:12:00,135.45,135.46,135.45,135.45,108900000.0
2009-10-16 21:13:00,135.45,135.46,135.435,135.45,251500000.0
2009-10-16 21:14:00,135.46,135.49,135.46,135.465,310699999.0
2009-10-16 21:15:00,135.465,135.47,135.435,135.435,240000000.0
2009-10-16 21:16:00,135.44,135.455,135.43,135.44,254700000.0
2009-10-16 21:17:00,135.445,135.455,135.44,135.445,182600000.0
2009-10-16 21:18:00,135.445,135.47,135.445,135.455,86900000.0
2009-10-16 21:19:00,135.455,135.47,135.435,135.435,201500000.0
2009-10-16 21:20:00,135.435,135.455,135.425,135.44,140300000.0
2009-10-16 21:21:00,135.44,135.455,135.435,135.44,158200000.0
2009-10-16 21:22:00,135.435,135.455,135.435,135.455,373000000.0
2009-10-16 21:23:00,135.455,135.465,135.425,135.44,190300000.0
2009-10-16 21:24:00,135.44,135.44,135.39,135.39,181500000.0
2009-10-16 21:25:00,135.39,135.4,135.385,135.395,281000000.0
2009-10-16 21:26:00,135.385,135.395,135.385,135.385,233200000.0
2009-10-16 21:27:00,135.385,135.385,135.36,135.365,172400000.0
2009-10-16 21:28:00,135.365,135.395,135.365,135.395,347100000.0
2009-10-16 21:29:00,135.395,135.405,135.39,135.395,230700000.0
2009-10-16 21:30:00,135.395,135.395,135.37,135.385,431200000.0
2009-10-16 21:31:00,135.385,135.395,135.375,135.39,369400000.0
2009-10-16 21:32:00,135.39,135.39,135.37,135.375,171800000.0
2009-10-16 21:33:00,135.375,135.38,135.365,135.375,174099999.0
2009-10-16 21:34:00,135.375,135.38,135.36,135.365,236900000.0
2009-10-16 21:35:00,135.37,135.39,135.365,135.385,305200000.0
2009-10-16 21:36:00,135.39,135.415,135.37,135.405,334000000.0
2009-10-16 21:37:00,135.405,135.44,135.405,135.42,253000000.0
2009-10-16 21:38:00,135.415,135.415,135.385,135.385,87100000.0
2009-10-16 21:39:00,135.39,135.41,135.385,135.405,75800000.0
2009-10-16 21:40:00,135.4,135.415,135.4,135.41,71400000.0
2009-10-16 21:41:00,135.415,135.415,135.405,135.405,76200000.0
2009-10-16 21:42:00,135.405,135.42,135.4,135.4,267600000.0
2009-10-16 21:43:00,135.4,135.415,135.4,135.405,154000000.0
2009-10-16 21:44:00,135.4,135.405,135.38,135.38,82300000.0
2009-10-16 21:45:00,135.38,135.39,135.36,135.365,246400000.0
2009-10-16 21:46:00,135.365,135.37,135.335,135.355,192600000.0
2009-10-16 21:47:00,135.34,135.36,135.34,135.34,102400000.0
2009-10-16 21:48:00,135.34,135.355,135.325,135.355,97400000.0
2009-10-16 21:49:00,135.355,135.365,135.345,135.35,173200000.0
2009-10-16 21:50:00,135.35,135.35,135.305,135.315,303200000.0
2009-10-16 21:51:00,135.315,135.315,135.275,135.295,338500000.0
2009-10-16 21:52:00,135.295,135.295,135.265,135.275,263000000.0
2009-10-16 21:53:00,135.275,135.29,135.275,135.285,174600000.0
2009-10-16 21:54:00,135.29,135.295,135.285,135.295,92100000.0
2009-10-16 21:55:00,135.295,135.325,135.285,135.31,186200000.0
2009-10-16 21:56:00,135.305,135.315,135.28,135.285,315200000.0
2009-10-16 21:57:00,135.285,135.345,135.285,135.32,97700000.0
2009-10-16 21:58:00,135.32,135.33,135.295,135.295,94400000.0
2009-10-16 21:59:00,135.295,135.345,135.295,135.34,138800000.0
2009-10-16 22:00:00,135.34,135.365,135.335,135.345,152900000.0
2009-10-16 22:01:00,135.35,135.36,135.325,135.355,164600000.0
2009-10-16 22:02:00,135.355,135.37,135.35,135.365,60100000.0
2009-10-16 22:03:00,135.365,135.37,135.36,135.37,34200000.0
2009-10-16 22:04:00,135.37,135.395,135.37,135.39,60700000.0
2009-10-16 22:05:00,135.39,135.395,135.385,135.385,70300000.0
2009-10-16 22:06:00,135.38,135.39,135.38,135.39,93100000.0
2009-10-16 22:07:00,135.39,135.39,135.375,135.375,64400000.0
2009-10-16 22:08:00,135.385,135.385,135.385,135.385,27400000.0
2009-10-16 22:09:00,135.385,135.385,135.355,135.355,176200000.0
2009-10-16 22:10:00,135.35,135.36,135.35,135.355,130300000.0
2009-10-16 22:11:00,135.36,135.36,135.35,135.36,88200000.0
2009-10-16 22:12:00,135.355,135.36,135.335,135.355,231300000.0
2009-10-16 22:13:00,135.36,135.37,135.35,135.355,255700000.0
2009-10-16 22:14:00,135.355,135.375,135.355,135.37,146800000.0
2009-10-16 22:15:00,135.375,135.38,135.37,135.37,116200000.0
2009-10-16 22:16:00,135.365,135.38,135.365,135.37,223600000.0
2009-10-16 22:17:00,135.37,135.375,135.37,135.375,29200000.0
2009-10-16 22:18:00,135.375,135.39,135.37,135.39,44300000.0
2009-10-16 22:19:00,135.39,135.39,135.345,135.355,38800000.0
2009-10-16 22:20:00,135.365,135.37,135.34,135.34,132000000.0
2009-10-16 22:21:00,135.345,135.345,135.31,135.32,95600000.0
2009-10-16 22:22:00,135.32,135.32,135.31,135.32,32800000.0
2009-10-16 22:23:00,135.32,135.345,135.31,135.345,206200000.0
2009-10-16 22:24:00,135.345,135.38,135.34,135.35,309200000.0
2009-10-16 22:25:00,135.35,135.36,135.35,135.36,84400000.0
2009-10-16 22:26:00,135.36,135.365,135.355,135.36,64200000.0
2009-10-16 22:27:00,135.36,135.395,135.36,135.395,31500000.0
2009-10-16 22:28:00,135.395,135.405,135.39,135.405,80200000.0
2009-10-16 22:29:00,135.41,135.415,135.39,135.4,90800000.0
2009-10-16 22:30:00,135.4,135.405,135.335,135.39,360700000.0
2009-10-16 22:31:00,135.39,135.395,135.385,135.39,133200000.0
2009-10-16 22:32:00,135.395,135.405,135.365,135.365,177300000.0
2009-10-16 22:33:00,135.365,135.38,135.36,135.36,152600000.0
2009-10-16 22:34:00,135.37,135.385,135.36,135.38,256600000.0
2009-10-16 22:35:00,135.38,135.415,135.36,135.41,400300000.0
2009-10-16 22:36:00,135.42,135.45,135.415,135.42,75100000.0
2009-10-16 22:37:00,135.415,135.42,135.41,135.42,96200000.0
2009-10-16 22:38:00,135.42,135.43,135.41,135.42,87200000.0
2009-10-16 22:39:00,135.42,135.425,135.415,135.425,85600000.0
2009-10-16 22:40:00,135.43,135.455,135.42,135.455,160700000.0
2009-10-16 22:41:00,135.455,135.475,135.445,135.445,75800000.0
2009-10-16 22:42:00,135.445,135.45,135.445,135.445,24400000.0
2009-10-16 22:43:00,135.44,135.445,135.435,135.435,78200000.0
2009-10-16 22:44:00,135.435,135.45,135.43,135.45,65400000.0
2009-10-16 22:45:00,135.45,135.45,135.425,135.45,50400000.0
2009-10-16 22:46:00,135.455,135.475,135.455,135.465,25500000.0
2009-10-16 22:47:00,135.46,135.465,135.455,135.465,25600000.0
2009-10-16 22:48:00,135.465,135.465,135.46,135.465,17600000.0
2009-10-16 22:49:00,135.465,135.48,135.46,135.475,35800000.0
2009-10-16 22:50:00,135.47,135.475,135.465,135.47,18400000.0
2009-10-16 22:51:00,135.47,135.475,135.465,135.47,30200000.0
2009-10-16 22:52:00,135.47,135.47,135.455,135.465,36700000.0
2009-10-16 22:53:00,135.465,135.475,135.46,135.47,22600000.0
2009-10-16 22:54:00,135.475,135.48,135.46,135.465,42200000.0
2009-10-16 22:55:00,135.465,135.495,135.465,135.485,40100000.0
2009-10-16 22:56:00,135.5,135.54,135.46,135.49,148400000.0
2009-10-16 22:57:00,135.485,135.51,135.485,135.51,75400000.0
2009-10-16 22:58:00,135.505,135.52,135.45,135.49,108000000.0
2009-10-16 22:59:00,135.49,135.49,135.41,135.46,64500000.0
2009-10-18 23:04:00,135.465,135.48,135.44,135.465,12200000.0
2009-10-18 23:05:00,135.5,135.515,135.465,135.47,18600000.0
2009-10-18 23:06:00,135.47,135.505,135.47,135.49,33000000.0
2009-10-18 23:07:00,135.49,135.495,135.49,135.495,28800000.0
2009-10-18 23:08:00,135.495,135.495,135.495,135.495,9600000.0
2009-10-18 23:09:00,135.495,135.495,135.495,135.495,11200000.0
2009-10-18 23:10:00,135.495,135.515,135.495,135.5,24600000.0
2009-10-18 23:11:00,135.51,135.51,135.51,135.51,7800000.0
2009-10-18 23:12:00,135.51,135.51,135.51,135.51,9200000.0
2009-10-18 23:13:00,135.505,135.51,135.505,135.505,23200000.0
2009-10-18 23:14:00,135.505,135.515,135.46,135.505,57600000.0
2009-10-18 23:15:00,135.505,135.545,135.5,135.535,60200000.0
2009-10-18 23:16:00,135.535,135.54,135.5,135.53,34800000.0
2009-10-18 23:17:00,135.53,135.595,135.53,135.585,63400000.0
2009-10-18 23:18:00,135.595,135.65,135.595,135.605,66400000.0
2009-10-18 23:19:00,135.605,135.625,135.6,135.62,26800000.0
2009-10-18 23:20:00,135.605,135.615,135.605,135.605,40000000.0
2009-10-18 23:21:00,135.605,135.63,135.605,135.615,39200000.0
2009-10-18 23:22:00,135.615,135.625,135.61,135.61,28400000.0
2009-10-18 23:23:00,135.625,135.625,135.61,135.61,21200000.0
2009-10-18 23:24:00,135.61,135.61,135.61,135.61,10200000.0
2009-10-18 23:25:00,135.61,135.61,135.61,135.61,7800000.0
2009-10-18 23:26:00,135.61,135.61,135.61,135.61,13600000.0
2009-10-18 23:27:00,135.61,135.615,135.595,135.615,24600000.0
2009-10-18 23:28:00,135.615,135.615,135.615,135.615,11200000.0
2009-10-18 23:29:00,135.615,135.625,135.615,135.615,33800000.0
2009-10-18 23:30:00,135.615,135.63,135.61,135.615,87400000.0
2009-10-18 23:31:00,135.62,135.635,135.615,135.615,77000000.0
2009-10-18 23:32:00,135.62,135.62,135.615,135.615,70400000.0
2009-10-18 23:33:00,135.615,135.62,135.61,135.615,54600000.0
2009-10-18 23:34:00,135.615,135.625,135.61,135.61,63200000.0
2009-10-18 23:35:00,135.61,135.63,135.61,135.615,70400000.0
2009-10-18 23:36:00,135.63,135.63,135.61,135.625,97200000.0
2009-10-18 23:37:00,135.62,135.625,135.61,135.615,83400000.0
2009-10-18 23:38:00,135.615,135.615,135.61,135.61,8000000.0
2009-10-18 23:39:00,135.6,135.61,135.57,135.57,83400000.0
2009-10-18 23:40:00,135.575,135.59,135.575,135.585,41000000.0
2009-10-18 23:41:00,135.58,135.605,135.575,135.605,70600000.0
2009-10-18 23:42:00,135.605,135.615,135.56,135.565,156000000.0
2009-10-18 23:43:00,135.57,135.57,135.565,135.565,20800000.0
2009-10-18 23:44:00,135.565,135.575,135.54,135.565,49600000.0
2009-10-18 23:45:00,135.565,135.565,135.52,135.555,110400000.0
2009-10-18 23:46:00,135.55,135.555,135.545,135.555,23200000.0
2009-10-18 23:47:00,135.56,135.575,135.53,135.575,132000000.0
2009-10-18 23:48:00,135.56,135.575,135.555,135.565,63000000.0
2009-10-18 23:49:00,135.565,135.58,135.555,135.58,104000000.0
2009-10-18 23:50:00,135.58,135.58,135.57,135.575,28800000.0
2009-10-18 23:51:00,135.56,135.585,135.56,135.585,16800000.0
2009-10-18 23:52:00,135.585,135.585,135.565,135.57,21600000.0
2009-10-18 23:53:00,135.56,135.575,135.56,135.56,22200000.0
2009-10-18 23:54:00,135.555,135.555,135.545,135.545,23700000.0
2009-10-18 23:55:00,135.545,135.545,135.545,135.545,14700000.0
2009-10-18 23:56:00,135.54,135.545,135.54,135.54,17700000.0
2009-10-18 23:57:00,135.54,135.545,135.54,135.545,28100000.0
2009-10-18 23:58:00,135.545,135.545,135.54,135.545,16900000.0
2009-10-18 23:59:00,135.545,135.555,135.49,135.49,114600000.0
2009-10-19 00:00:00,135.49,135.495,135.435,135.46,97600000.0
2009-10-19 00:01:00,135.46,135.48,135.455,135.465,86000000.0
2009-10-19 00:02:00,135.475,135.475,135.425,135.44,103400000.0
2009-10-19 00:03:00,135.43,135.44,135.425,135.425,95900000.0
2009-10-19 00:04:00,135.425,135.435,135.425,135.43,113400000.0
2009-10-19 00:05:00,135.425,135.425,135.425,135.425,69600000.0
2009-10-19 00:06:00,135.43,135.43,135.415,135.425,76000000.0
2009-10-19 00:07:00,135.425,135.425,135.42,135.425,66400000.0
2009-10-19 00:08:00,135.425,135.435,135.415,135.435,106000000.0
2009-10-19 00:09:00,135.43,135.44,135.425,135.44,101100000.0
2009-10-19 00:10:00,135.44,135.45,135.435,135.44,125900000.0
2009-10-19 00:11:00,135.435,135.44,135.43,135.435,55200000.0
2009-10-19 00:12:00,135.43,135.44,135.43,135.435,12800000.0
2009-10-19 00:13:00,135.435,135.445,135.435,135.445,7300000.0
2009-10-19 00:14:00,135.45,135.45,135.45,135.45,2400000.0
2009-10-19 00:15:00,135.46,135.475,135.46,135.475,61400000.0
2009-10-19 00:16:00,135.475,135.485,135.475,135.485,31900000.0
2009-10-19 00:17:00,135.485,135.485,135.475,135.48,68100000.0
2009-10-19 00:18:00,135.475,135.48,135.47,135.475,43600000.0
2009-10-19 00:19:00,135.475,135.485,135.475,135.485,52600000.0
2009-10-19 00:20:00,135.49,135.49,135.485,135.485,37600000.0
2009-10-19 00:21:00,135.49,135.49,135.485,135.485,14400000.0
2009-10-19 00:22:00,135.49,135.49,135.49,135.49,82700000.0
2009-10-19 00:23:00,135.49,135.495,135.485,135.49,82700000.0
2009-10-19 00:24:00,135.49,135.505,135.49,135.5,55100000.0
2009-10-19 00:25:00,135.495,135.5,135.46,135.46,96300000.0
2009-10-19 00:26:00,135.46,135.505,135.46,135.505,98400000.0
2009-10-19 00:27:00,135.51,135.52,135.495,135.505,70600000.0
2009-10-19 00:28:00,135.51,135.51,135.5,135.505,64400000.0
2009-10-19 00:29:00,135.5,135.54,135.5,135.54,62000000.0
2009-10-19 00:30:00,135.54,135.54,135.525,135.525,98400000.0
2009-10-19 00:31:00,135.505,135.575,135.505,135.575,116300000.0
2009-10-19 00:32:00,135.575,135.585,135.56,135.565,118800000.0
2009-10-19 00:33:00,135.565,135.6,135.565,135.585,66200000.0
2009-10-19 00:34:00,135.585,135.59,135.585,135.59,100200000.0
2009-10-19 00:35:00,135.6,135.6,135.58,135.58,57000000.0
2009-10-19 00:36:00,135.58,135.6,135.58,135.585,41600000.0
2009-10-19 00:37:00,135.58,135.635,135.58,135.615,114100000.0
2009-10-19 00:38:00,135.615,135.66,135.615,135.65,70800000.0
2009-10-19 00:39:00,135.665,135.67,135.64,135.65,40350000.0
2009-10-19 00:40:00,135.65,135.66,135.65,135.65,46400000.0
2009-10-19 00:41:00,135.65,135.665,135.645,135.665,89200000.0
2009-10-19 00:42:00,135.66,135.67,135.66,135.67,9000000.0
2009-10-19 00:43:00,135.675,135.72,135.675,135.72,38400000.0
2009-10-19 00:44:00,135.72,135.76,135.72,135.755,65400000.0
2009-10-19 00:45:00,135.755,135.77,135.735,135.745,146100000.0
2009-10-19 00:46:00,135.745,135.745,135.715,135.735,128100000.0
2009-10-19 00:47:00,135.735,135.76,135.735,135.76,65500000.0
2009-10-19 00:48:00,135.755,135.76,135.745,135.75,101000000.0
2009-10-19 00:49:00,135.75,135.76,135.745,135.745,111000000.0
2009-10-19 00:50:00,135.745,135.755,135.73,135.755,89300000.0
2009-10-19 00:51:00,135.75,135.76,135.75,135.76,79100000.0
2009-10-19 00:52:00,135.755,135.8,135.755,135.8,132600000.0
2009-10-19 00:53:00,135.805,135.815,135.785,135.805,160600000.0
2009-10-19 00:54:00,135.805,135.815,135.8,135.815,117400000.0
2009-10-19 00:55:00,135.815,135.82,135.795,135.815,116300000.0
2009-10-19 00:56:00,135.815,135.86,135.815,135.85,160400000.0
2009-10-19 00:57:00,135.85,135.85,135.84,135.84,55800000.0
2009-10-19 00:58:00,135.84,135.855,135.83,135.84,142600000.0
2009-10-19 00:59:00,135.845,135.855,135.845,135.845,76400000.0
2009-10-19 01:00:00,135.85,135.865,135.85,135.855,46200000.0
2009-10-19 01:01:00,135.85,135.895,135.85,135.895,128300000.0
2009-10-19 01:02:00,135.895,135.905,135.875,135.88,176900000.0
2009-10-19 01:03:00,135.88,135.895,135.825,135.895,138500000.0
2009-10-19 01:04:00,135.895,135.895,135.87,135.87,137200000.0
2009-10-19 01:05:00,135.87,135.87,135.83,135.835,219800000.0
2009-10-19 01:06:00,135.835,135.835,135.825,135.825,113000000.0
2009-10-19 01:07:00,135.83,135.83,135.815,135.825,188800000.0
2009-10-19 01:08:00,135.825,135.825,135.815,135.825,130200000.0
2009-10-19 01:09:00,135.825,135.84,135.81,135.835,236000000.0
2009-10-19 01:10:00,135.835,135.835,135.835,135.835,71200000.0
2009-10-19 01:11:00,135.835,135.835,135.805,135.805,191000000.0
2009-10-19 01:12:00,135.81,135.815,135.79,135.8,300800000.0
2009-10-19 01:13:00,135.8,135.8,135.745,135.745,290800000.0
2009-10-19 01:14:00,135.745,135.745,135.7,135.705,320300000.0
2009-10-19 01:15:00,135.705,135.705,135.685,135.685,133200000.0
2009-10-19 01:16:00,135.69,135.69,135.645,135.645,109900000.0
2009-10-19 01:17:00,135.645,135.655,135.62,135.64,253900000.0
2009-10-19 01:18:00,135.645,135.65,135.625,135.625,101000000.0
2009-10-19 01:19:00,135.625,135.655,135.625,135.655,50000000.0
2009-10-19 01:20:00,135.655,135.665,135.655,135.665,46700000.0
2009-10-19 01:21:00,135.67,135.68,135.665,135.68,95600000.0
2009-10-19 01:22:00,135.68,135.68,135.65,135.65,128400000.0
2009-10-19 01:23:00,135.65,135.655,135.645,135.645,45200000.0
2009-10-19 01:24:00,135.645,135.67,135.645,135.665,54800000.0
2009-10-19 01:25:00,135.66,135.66,135.64,135.64,86000000.0
2009-10-19 01:26:00,135.645,135.65,135.63,135.63,182600000.0
2009-10-19 01:27:00,135.63,135.645,135.63,135.63,81800000.0
2009-10-19 01:28:00,135.63,135.63,135.6,135.6,65200000.0
2009-10-19 01:29:00,135.6,135.6,135.57,135.575,88800000.0
2009-10-19 01:30:00,135.585,135.59,135.55,135.55,119800000.0
2009-10-19 01:31:00,135.55,135.55,135.475,135.475,258500000.0
2009-10-19 01:32:00,135.485,135.49,135.455,135.475,287900000.0
2009-10-19 01:33:00,135.475,135.525,135.475,135.515,202700000.0
2009-10-19 01:34:00,135.515,135.54,135.505,135.54,183300000.0
2009-10-19 01:35:00,135.54,135.54,135.505,135.515,53600000.0
2009-10-19 01:36:00,135.515,135.515,135.49,135.49,152000000.0
2009-10-19 01:37:00,135.495,135.495,135.4,135.405,351800000.0
2009-10-19 01:38:00,135.405,135.42,135.39,135.41,334700000.0
2009-10-19 01:39:00,135.41,135.44,135.39,135.435,263000000.0
2009-10-19 01:40:00,135.435,135.445,135.435,135.445,114300000.0
2009-10-19 01:41:00,135.44,135.46,135.44,135.46,144700000.0
2009-10-19 01:42:00,135.455,135.49,135.455,135.47,189100000.0
2009-10-19 01:43:00,135.47,135.475,135.455,135.46,242800000.0
2009-10-19 01:44:00,135.46,135.47,135.455,135.47,87800000.0
2009-10-19 01:45:00,135.465,135.47,135.465,135.47,123600000.0
2009-10-19 01:46:00,135.47,135.505,135.47,135.47,209500000.0
2009-10-19 01:47:00,135.47,135.47,135.46,135.46,68200000.0
2009-10-19 01:48:00,135.46,135.475,135.45,135.47,124200000.0
2009-10-19 01:49:00,135.47,135.47,135.47,135.47,39400000.0
2009-10-19 01:50:00,135.485,135.505,135.48,135.5,277400000.0
2009-10-19 01:51:00,135.495,135.595,135.495,135.56,435500000.0
2009-10-19 01:52:00,135.555,135.565,135.51,135.51,467800000.0
2009-10-19 01:53:00,135.515,135.52,135.475,135.475,256700000.0
2009-10-19 01:54:00,135.475,135.485,135.465,135.465,300100000.0
2009-10-19 01:55:00,135.465,135.465,135.445,135.445,64100000.0
2009-10-19 01:56:00,135.445,135.445,135.4,135.4,49500000.0
2009-10-19 01:57:00,135.4,135.415,135.365,135.38,259500000.0
2009-10-19 01:58:00,135.375,135.385,135.37,135.38,50400000.0
2009-10-19 01:59:00,135.38,135.4,135.375,135.385,276100000.0
2009-10-19 02:00:00,135.38,135.385,135.355,135.375,264100000.0
2009-10-19 02:01:00,135.38,135.425,135.375,135.395,423700000.0
2009-10-19 02:02:00,135.39,135.4,135.335,135.365,231600000.0
2009-10-19 02:03:00,135.365,135.365,135.32,135.335,245900000.0
2009-10-19 02:04:00,135.335,135.335,135.285,135.29,439300001.0
2009-10-19 02:05:00,135.29,135.315,135.22,135.25,349200000.0
2009-10-19 02:06:00,135.255,135.255,135.205,135.235,259900000.0
2009-10-19 02:07:00,135.235,135.26,135.225,135.26,187900000.0
2009-10-19 02:08:00,135.26,135.27,135.185,135.24,165300000.0
2009-10-19 02:09:00,135.24,135.24,135.15,135.15,245800000.0
2009-10-19 02:10:00,135.15,135.18,135.115,135.16,319000000.0
2009-10-19 02:11:00,135.16,135.205,135.14,135.19,400600000.0
2009-10-19 02:12:00,135.195,135.225,135.185,135.22,348800000.0
2009-10-19 02:13:00,135.22,135.235,135.135,135.18,260700000.0
2009-10-19 02:14:00,135.18,135.2,135.15,135.155,198400000.0
2009-10-19 02:15:00,135.15,135.155,135.1,135.115,238600000.0
2009-10-19 02:16:00,135.115,135.115,135.04,135.07,259300000.0
2009-10-19 02:17:00,135.07,135.1,135.065,135.08,184500000.0
2009-10-19 02:18:00,135.08,135.12,135.08,135.11,111600000.0
2009-10-19 02:19:00,135.115,135.18,135.08,135.175,333500000.0
2009-10-19 02:20:00,135.175,135.185,135.14,135.14,325300000.0
2009-10-19 02:21:00,135.145,135.18,135.125,135.135,314200000.0
2009-10-19 02:22:00,135.135,135.135,135.075,135.075,224700000.0
2009-10-19 02:23:00,135.075,135.075,135.015,135.035,261500000.0
2009-10-19 02:24:00,135.035,135.075,135.035,135.055,174200000.0
2009-10-19 02:25:00,135.055,135.075,135.045,135.055,256900000.0
2009-10-19 02:26:00,135.055,135.075,135.035,135.075,228500000.0
2009-10-19 02:27:00,135.08,135.08,135.03,135.03,300900000.0
2009-10-19 02:28:00,135.03,135.03,134.985,135.015,262100000.0
2009-10-19 02:29:00,135.015,135.055,134.995,135.02,279400000.0
2009-10-19 02:30:00,135.02,135.02,134.995,135.0,268400000.0
2009-10-19 02:31:00,135.005,135.055,134.99,135.02,416700000.0
2009-10-19 02:32:00,135.025,135.03,134.965,135.03,352100000.0
2009-10-19 02:33:00,135.03,135.065,135.005,135.015,325200000.0
2009-10-19 02:34:00,135.015,135.035,134.985,135.025,253300000.0
2009-10-19 02:35:00,135.025,135.025,134.925,134.955,483700000.0
2009-10-19 02:36:00,134.96,134.995,134.96,134.99,329200000.0
2009-10-19 02:37:00,134.995,135.07,134.995,135.035,449650000.0
2009-10-19 02:38:00,135.03,135.1,135.025,135.085,529200000.0
2009-10-19 02:39:00,135.09,135.105,135.07,135.075,321000000.0
2009-10-19 02:40:00,135.075,135.105,135.06,135.06,389700000.0
2009-10-19 02:41:00,135.06,135.075,135.005,135.005,359500000.0
2009-10-19 02:42:00,135.005,135.04,134.985,135.035,471900000.0
2009-10-19 02:43:00,135.035,135.05,134.99,135.005,284900000.0
2009-10-19 02:44:00,135.005,135.015,134.98,134.99,373300000.0
2009-10-19 02:45:00,134.995,135.055,134.995,135.04,315200000.0
2009-10-19 02:46:00,135.04,135.065,135.03,135.03,323800000.0
2009-10-19 02:47:00,135.03,135.06,135.02,135.05,196500000.0
2009-10-19 02:48:00,135.055,135.155,135.045,135.145,220400000.0
2009-10-19 02:49:00,135.145,135.17,135.095,135.12,383100000.0
2009-10-19 02:50:00,135.115,135.115,135.065,135.115,246000000.0
2009-10-19 02:51:00,135.115,135.13,135.095,135.125,258900000.0
2009-10-19 02:52:00,135.125,135.13,135.09,135.12,241100000.0
2009-10-19 02:53:00,135.12,135.12,135.075,135.1,285600000.0
2009-10-19 02:54:00,135.1,135.105,135.025,135.025,288300000.0
2009-10-19 02:55:00,135.015,135.025,134.915,134.92,418200000.0
2009-10-19 02:56:00,134.925,134.965,134.91,134.91,487200000.0
2009-10-19 02:57:00,134.915,134.955,134.915,134.95,336800000.0
2009-10-19 02:58:00,134.955,134.98,134.935,134.98,223000000.0
2009-10-19 02:59:00,134.98,135.02,134.98,135.01,237600000.0
2009-10-19 03:00:00,135.02,135.05,135.01,135.025,227100000.0
2009-10-19 03:01:00,135.02,135.055,135.005,135.035,529300000.0
2009-10-19 03:02:00,135.035,135.035,134.99,134.995,320800000.0
2009-10-19 03:03:00,134.995,135.03,134.995,135.03,321800000.0
2009-10-19 03:04:00,135.025,135.03,134.965,134.965,163900000.0
2009-10-19 03:05:00,134.965,135.025,134.945,134.945,347200000.0
2009-10-19 03:06:00,134.945,134.97,134.9,134.9,464500000.0
2009-10-19 03:07:00,134.9,134.915,134.82,134.87,533020000.0
2009-10-19 03:08:00,134.865,134.865,134.825,134.83,352500000.0
2009-10-19 03:09:00,134.83,134.84,134.81,134.815,392300000.0
2009-10-19 03:10:00,134.815,134.945,134.815,134.92,387800000.0
2009-10-19 03:11:00,134.915,134.93,134.88,134.91,384500000.0
2009-10-19 03:12:00,134.915,134.92,134.84,134.85,288600000.0
2009-10-19 03:13:00,134.85,134.855,134.82,134.835,268700000.0
2009-10-19 03:14:00,134.835,134.85,134.81,134.83,262800000.0
2009-10-19 03:15:00,134.83,134.885,134.815,134.885,273300000.0
2009-10-19 03:16:00,134.88,134.885,134.855,134.855,234200000.0
2009-10-19 03:17:00,134.87,134.89,134.8,134.81,240500000.0
2009-10-19 03:18:00,134.81,134.81,134.78,134.81,371800000.0
2009-10-19 03:19:00,134.815,134.815,134.77,134.78,353600000.0
2009-10-19 03:20:00,134.78,134.785,134.76,134.775,228400000.0
2009-10-19 03:21:00,134.775,134.805,134.765,134.79,177900000.0
2009-10-19 03:22:00,134.79,134.83,134.785,134.795,183300000.0
2009-10-19 03:23:00,134.795,134.815,134.76,134.775,262500000.0
2009-10-19 03:24:00,134.775,134.815,134.775,134.79,186200000.0
2009-10-19 03:25:00,134.795,134.815,134.78,134.805,198500000.0
2009-10-19 03:26:00,134.805,134.83,134.8,134.83,243500000.0
2009-10-19 03:27:00,134.83,134.865,134.81,134.85,348600000.0
2009-10-19 03:28:00,134.86,134.895,134.845,134.865,324800000.0
2009-10-19 03:29:00,134.865,134.925,134.865,134.9,290900000.0
2009-10-19 03:30:00,134.895,134.895,134.88,134.89,101900000.0
2009-10-19 03:31:00,134.89,134.91,134.875,134.885,246400000.0
2009-10-19 03:32:00,134.89,134.9,134.88,134.885,178100000.0
2009-10-19 03:33:00,134.885,134.9,134.815,134.86,186100000.0
2009-10-19 03:34:00,134.86,134.885,134.855,134.87,76200000.0
2009-10-19 03:35:00,134.875,134.88,134.84,134.84,195300000.0
2009-10-19 03:36:00,134.845,134.92,134.845,134.915,307000000.0
2009-10-19 03:37:00,134.915,134.955,134.905,134.945,190300000.0
2009-10-19 03:38:00,134.955,134.97,134.935,134.965,222800000.0
2009-10-19 03:39:00,134.965,134.965,134.92,134.945,170600000.0
2009-10-19 03:40:00,134.945,134.97,134.93,134.955,270100000.0
2009-10-19 03:41:00,134.955,135.045,134.945,135.02,402900000.0
2009-10-19 03:42:00,135.03,135.11,135.005,135.065,282100000.0
2009-10-19 03:43:00,135.07,135.13,135.055,135.095,276000000.0
2009-10-19 03:44:00,135.1,135.1,135.075,135.08,288400000.0
2009-10-19 03:45:00,135.08,135.1,135.065,135.07,193300000.0
2009-10-19 03:46:00,135.07,135.075,135.03,135.035,122800000.0
2009-10-19 03:47:00,135.04,135.05,135.02,135.035,232800000.0
2009-10-19 03:48:00,135.035,135.055,135.02,135.045,184900000.0
2009-10-19 03:49:00,135.045,135.055,135.04,135.055,153200000.0
2009-10-19 03:50:00,135.06,135.06,135.0,135.0,224000000.0
2009-10-19 03:51:00,135.0,135.045,134.995,135.02,258900000.0
2009-10-19 03:52:00,135.02,135.025,135.01,135.025,139800000.0
2009-10-19 03:53:00,135.04,135.05,135.03,135.05,158200000.0
2009-10-19 03:54:00,135.055,135.07,135.045,135.045,107600000.0
2009-10-19 03:55:00,135.045,135.045,135.0,135.015,307900000.0
2009-10-19 03:56:00,135.015,135.015,135.0,135.005,162900000.0
2009-10-19 03:57:00,135.005,135.02,135.005,135.005,380400000.0
2009-10-19 03:58:00,135.005,135.05,135.005,135.03,302500000.0
2009-10-19 03:59:00,135.03,135.06,135.025,135.04,274900000.0
2009-10-19 04:00:00,135.04,135.09,135.03,135.075,330900000.0
2009-10-19 04:01:00,135.075,135.11,135.05,135.095,241500000.0
2009-10-19 04:02:00,135.105,135.115,135.085,135.115,212000000.0
2009-10-19 04:03:00,135.115,135.18,135.11,135.175,396300000.0
2009-10-19 04:04:00,135.175,135.19,135.145,135.17,440000000.0
2009-10-19 04:05:00,135.165,135.205,135.135,135.16,293200000.0
2009-10-19 04:06:00,135.16,135.19,135.16,135.185,418400000.0
2009-10-19 04:07:00,135.19,135.19,135.16,135.16,270500000.0
2009-10-19 04:08:00,135.155,135.17,135.135,135.15,396600000.0
2009-10-19 04:09:00,135.15,135.16,135.135,135.135,269200000.0
2009-10-19 04:10:00,135.135,135.145,135.125,135.14,121700000.0
2009-10-19 04:11:00,135.135,135.18,135.125,135.17,249800000.0
2009-10-19 04:12:00,135.17,135.21,135.17,135.205,382700000.0
2009-10-19 04:13:00,135.205,135.21,135.175,135.185,157300000.0
2009-10-19 04:14:00,135.185,135.19,135.175,135.185,232500000.0
2009-10-19 04:15:00,135.185,135.205,135.17,135.175,396900000.0
2009-10-19 04:16:00,135.17,135.18,135.14,135.15,471900000.0
2009-10-19 04:17:00,135.15,135.165,135.12,135.12,386200000.0
2009-10-19 04:18:00,135.12,135.17,135.12,135.165,227000000.0
2009-10-19 04:19:00,135.16,135.17,135.16,135.16,78100000.0
2009-10-19 04:20:00,135.155,135.165,135.14,135.16,254900000.0
2009-10-19 04:21:00,135.165,135.17,135.155,135.16,286400000.0
2009-10-19 04:22:00,135.16,135.165,135.155,135.155,113400000.0
2009-10-19 04:23:00,135.155,135.16,135.14,135.14,193400000.0
2009-10-19 04:24:00,135.14,135.145,135.095,135.11,376300000.0
2009-10-19 04:25:00,135.105,135.11,135.065,135.085,380800000.0
2009-10-19 04:26:00,135.085,135.09,135.08,135.085,141800000.0
2009-10-19 04:27:00,135.08,135.13,135.08,135.115,215700000.0
2009-10-19 04:28:00,135.125,135.145,135.11,135.135,352300000.0
2009-10-19 04:29:00,135.13,135.135,135.115,135.115,302900000.0
2009-10-19 04:30:00,135.115,135.115,135.095,135.105,167000000.0
2009-10-19 04:31:00,135.1,135.105,135.075,135.09,265500000.0
2009-10-19 04:32:00,135.09,135.12,135.09,135.12,251200000.0
2009-10-19 04:33:00,135.12,135.155,135.105,135.135,294400000.0
2009-10-19 04:34:00,135.135,135.135,135.11,135.11,317600000.0
2009-10-19 04:35:00,135.11,135.11,135.1,135.105,48200000.0
2009-10-19 04:36:00,135.105,135.105,135.08,135.09,170900000.0
2009-10-19 04:37:00,135.09,135.115,135.09,135.105,536300000.0
2009-10-19 04:38:00,135.1,135.12,135.095,135.11,272500000.0
2009-10-19 04:39:00,135.11,135.155,135.11,135.12,281500000.0
2009-10-19 04:40:00,135.12,135.13,135.085,135.085,216100000.0
2009-10-19 04:41:00,135.085,135.095,135.08,135.09,78300000.0
2009-10-19 04:42:00,135.09,135.115,135.085,135.115,259300000.0
2009-10-19 04:43:00,135.115,135.125,135.11,135.125,236300000.0
2009-10-19 04:44:00,135.125,135.13,135.115,135.12,266600000.0
2009-10-19 04:45:00,135.12,135.16,135.12,135.145,309200000.0
2009-10-19 04:46:00,135.145,135.15,135.12,135.125,239300000.0
2009-10-19 04:47:00,135.125,135.175,135.125,135.155,494099999.0
2009-10-19 04:48:00,135.155,135.155,135.13,135.14,364500000.0
2009-10-19 04:49:00,135.14,135.16,135.135,135.16,184600000.0
2009-10-19 04:50:00,135.16,135.175,135.16,135.165,291900000.0
2009-10-19 04:51:00,135.165,135.18,135.16,135.17,290200000.0
2009-10-19 04:52:00,135.17,135.195,135.145,135.145,224300000.0
2009-10-19 04:53:00,135.14,135.155,135.13,135.135,218700000.0
2009-10-19 04:54:00,135.135,135.155,135.13,135.145,312500000.0
2009-10-19 04:55:00,135.145,135.15,135.14,135.145,165100000.0
2009-10-19 04:56:00,135.14,135.145,135.1,135.105,171100000.0
2009-10-19 04:57:00,135.105,135.12,135.1,135.1,272700000.0
2009-10-19 04:58:00,135.1,135.115,135.095,135.11,399700000.0
2009-10-19 04:59:00,135.115,135.115,135.09,135.095,232500000.0
2009-10-19 05:00:00,135.095,135.115,135.08,135.11,295400000.0
2009-10-19 05:01:00,135.11,135.13,135.11,135.13,275200000.0
2009-10-19 05:02:00,135.13,135.135,135.115,135.135,97000000.0
2009-10-19 05:03:00,135.13,135.14,135.11,135.13,292600000.0
2009-10-19 05:04:00,135.13,135.13,135.11,135.12,82000000.0
2009-10-19 05:05:00,135.115,135.12,135.115,135.12,3600000.0
2009-10-19 05:06:00,135.115,135.145,135.115,135.13,155900000.0
2009-10-19 05:07:00,135.13,135.155,135.13,135.155,69700000.0
2009-10-19 05:08:00,135.155,135.155,135.135,135.15,215600000.0
2009-10-19 05:09:00,135.15,135.15,135.14,135.145,108900000.0
2009-10-19 05:10:00,135.145,135.18,135.14,135.17,218600000.0
2009-10-19 05:11:00,135.165,135.165,135.16,135.16,88600000.0
2009-10-19 05:12:00,135.155,135.205,135.145,135.2,567500000.0
2009-10-19 05:13:00,135.2,135.2,135.165,135.175,465500000.0
2009-10-19 05:14:00,135.175,135.205,135.175,135.195,536500000.0
2009-10-19 05:15:00,135.195,135.195,135.18,135.195,266600000.0
2009-10-19 05:16:00,135.195,135.205,135.175,135.19,225300000.0
2009-10-19 05:17:00,135.19,135.205,135.165,135.165,277100000.0
2009-10-19 05:18:00,135.17,135.17,135.155,135.155,251700000.0
2009-10-19 05:19:00,135.16,135.195,135.155,135.175,344200000.0
2009-10-19 05:20:00,135.17,135.175,135.145,135.145,274800000.0
2009-10-19 05:21:00,135.145,135.165,135.13,135.165,548900000.0
2009-10-19 05:22:00,135.16,135.165,135.15,135.15,489200000.0
2009-10-19 05:23:00,135.15,135.185,135.15,135.175,309100000.0
2009-10-19 05:24:00,135.175,135.19,135.17,135.18,316100000.0
2009-10-19 05:25:00,135.18,135.195,135.18,135.19,212500000.0
2009-10-19 05:26:00,135.185,135.19,135.155,135.17,386700000.0
2009-10-19 05:27:00,135.17,135.17,135.165,135.165,459000000.0
2009-10-19 05:28:00,135.165,135.17,135.155,135.16,197100000.0
2009-10-19 05:29:00,135.16,135.16,135.125,135.13,170600000.0
2009-10-19 05:30:00,135.135,135.135,135.12,135.12,101300000.0
2009-10-19 05:31:00,135.12,135.13,135.11,135.12,419600000.0
2009-10-19 05:32:00,135.12,135.135,135.095,135.12,204700000.0
2009-10-19 05:33:00,135.12,135.125,135.115,135.115,267300000.0
2009-10-19 05:34:00,135.115,135.115,135.1,135.115,147600000.0
2009-10-19 05:35:00,135.115,135.115,135.105,135.105,122300000.0
2009-10-19 05:36:00,135.105,135.135,135.105,135.11,477300000.0
2009-10-19 05:37:00,135.12,135.14,135.11,135.115,330400000.0
2009-10-19 05:38:00,135.115,135.135,135.115,135.125,147400000.0
2009-10-19 05:39:00,135.125,135.125,135.115,135.125,149600000.0
2009-10-19 05:40:00,135.125,135.125,135.11,135.11,317300000.0
2009-10-19 05:41:00,135.11,135.115,135.095,135.105,373100000.0
2009-10-19 05:42:00,135.105,135.12,135.1,135.1,320300000.0
2009-10-19 05:43:00,135.1,135.12,135.095,135.12,207100000.0
2009-10-19 05:44:00,135.12,135.125,135.11,135.12,214200000.0
2009-10-19 05:45:00,135.12,135.145,135.115,135.13,283900000.0
2009-10-19 05:46:00,135.135,135.14,135.12,135.14,441200000.0
2009-10-19 05:47:00,135.14,135.155,135.14,135.145,239100000.0
2009-10-19 05:48:00,135.145,135.185,135.14,135.185,389300000.0
2009-10-19 05:49:00,135.185,135.2,135.155,135.155,554700000.0
2009-10-19 05:50:00,135.15,135.165,135.15,135.16,165100000.0
2009-10-19 05:51:00,135.16,135.16,135.135,135.145,259200000.0
2009-10-19 05:52:00,135.145,135.17,135.135,135.16,293000000.0
2009-10-19 05:53:00,135.16,135.185,135.16,135.17,482800000.0
2009-10-19 05:54:00,135.175,135.18,135.16,135.17,301900000.0
2009-10-19 05:55:00,135.17,135.2,135.17,135.19,406100000.0
2009-10-19 05:56:00,135.19,135.205,135.18,135.18,489900000.0
2009-10-19 05:57:00,135.18,135.19,135.18,135.19,317800000.0
2009-10-19 05:58:00,135.19,135.19,135.175,135.175,464600000.0
2009-10-19 05:59:00,135.175,135.19,135.175,135.175,338900000.0
2009-10-19 06:00:00,135.175,135.185,135.175,135.18,247600000.0
2009-10-19 06:01:00,135.18,135.19,135.175,135.18,543599999.0
2009-10-19 06:02:00,135.18,135.195,135.18,135.19,322200000.0
2009-10-19 06:03:00,135.19,135.195,135.18,135.185,114300000.0
2009-10-19 06:04:00,135.185,135.185,135.175,135.175,239100000.0
2009-10-19 06:05:00,135.175,135.19,135.165,135.175,399800000.0
2009-10-19 06:06:00,135.18,135.205,135.175,135.205,315600000.0
2009-10-19 06:07:00,135.205,135.23,135.19,135.195,165700000.0
2009-10-19 06:08:00,135.195,135.2,135.18,135.19,58000000.0
2009-10-19 06:09:00,135.19,135.225,135.19,135.215,150700000.0
2009-10-19 06:10:00,135.22,135.22,135.185,135.215,169300000.0
2009-10-19 06:11:00,135.215,135.23,135.21,135.21,170200000.0
2009-10-19 06:12:00,135.215,135.22,135.19,135.195,346800000.0
2009-10-19 06:13:00,135.19,135.205,135.19,135.205,322600000.0
2009-10-19 06:14:00,135.205,135.225,135.2,135.22,245200000.0
2009-10-19 06:15:00,135.22,135.235,135.21,135.215,285100000.0
2009-10-19 06:16:00,135.215,135.215,135.18,135.19,313200000.0
2009-10-19 06:17:00,135.195,135.225,135.195,135.205,237900000.0
2009-10-19 06:18:00,135.205,135.205,135.185,135.19,125600000.0
2009-10-19 06:19:00,135.19,135.19,135.17,135.17,65800000.0
2009-10-19 06:20:00,135.175,135.175,135.16,135.16,72800000.0
2009-10-19 06:21:00,135.165,135.165,135.14,135.155,196200000.0
2009-10-19 06:22:00,135.155,135.165,135.15,135.15,73400000.0
2009-10-19 06:23:00,135.15,135.15,135.145,135.15,19700000.0
2009-10-19 06:24:00,135.15,135.175,135.15,135.155,151000000.0
2009-10-19 06:25:00,135.155,135.2,135.155,135.2,135400000.0
2009-10-19 06:26:00,135.205,135.205,135.185,135.185,224000000.0
2009-10-19 06:27:00,135.185,135.195,135.17,135.185,243500000.0
2009-10-19 06:28:00,135.185,135.19,135.17,135.17,195500000.0
2009-10-19 06:29:00,135.17,135.185,135.17,135.185,124100000.0
2009-10-19 06:30:00,135.18,135.195,135.175,135.19,254700000.0
2009-10-19 06:31:00,135.19,135.2,135.19,135.2,162800000.0
2009-10-19 06:32:00,135.2,135.22,135.2,135.215,302400000.0
2009-10-19 06:33:00,135.215,135.215,135.205,135.205,171900000.0
2009-10-19 06:34:00,135.205,135.205,135.185,135.195,248500000.0
2009-10-19 06:35:00,135.195,135.2,135.195,135.195,223600000.0
2009-10-19 06:36:00,135.195,135.195,135.155,135.175,243000000.0
2009-10-19 06:37:00,135.175,135.175,135.155,135.165,162800000.0
2009-10-19 06:38:00,135.165,135.165,135.115,135.13,388100000.0
2009-10-19 06:39:00,135.13,135.14,135.125,135.125,256000000.0
2009-10-19 06:40:00,135.125,135.15,135.095,135.13,423400000.0
2009-10-19 06:41:00,135.13,135.145,135.125,135.135,236900000.0
2009-10-19 06:42:00,135.135,135.155,135.12,135.135,359300000.0
2009-10-19 06:43:00,135.135,135.135,135.105,135.105,167400000.0
2009-10-19 06:44:00,135.105,135.13,135.105,135.125,153000000.0
2009-10-19 06:45:00,135.125,135.125,135.06,135.06,290400000.0
2009-10-19 06:46:00,135.05,135.055,134.995,135.01,398800000.0
2009-10-19 06:47:00,135.01,135.085,135.01,135.07,619500000.0
2009-10-19 06:48:00,135.07,135.09,135.05,135.09,337300000.0
2009-10-19 06:49:00,135.085,135.085,135.055,135.065,271600000.0
2009-10-19 06:50:00,135.065,135.08,135.025,135.05,375200000.0
2009-10-19 06:51:00,135.05,135.06,135.05,135.06,126900000.0
2009-10-19 06:52:00,135.065,135.085,135.065,135.085,258000000.0
2009-10-19 06:53:00,135.085,135.085,135.005,135.005,351500000.0
2009-10-19 06:54:00,135.005,135.02,135.0,135.02,311900000.0
2009-10-19 06:55:00,135.015,135.02,135.005,135.015,188200000.0
2009-10-19 06:56:00,135.015,135.025,135.015,135.015,113300000.0
2009-10-19 06:57:00,135.02,135.06,135.02,135.035,192800000.0
2009-10-19 06:58:00,135.035,135.045,135.005,135.005,393200000.0
2009-10-19 06:59:00,135.005,135.03,134.995,135.005,440500000.0
2009-10-19 07:00:00,135.005,135.025,135.005,135.015,320700000.0
2009-10-19 07:01:00,135.015,135.04,135.01,135.02,552800002.0
2009-10-19 07:02:00,135.02,135.03,135.015,135.02,369100000.0
2009-10-19 07:03:00,135.02,135.05,135.015,135.05,180000000.0
2009-10-19 07:04:00,135.05,135.05,135.025,135.03,110600000.0
2009-10-19 07:05:00,135.03,135.035,135.03,135.03,249900000.0
2009-10-19 07:06:00,135.03,135.035,135.03,135.03,318000000.0
2009-10-19 07:07:00,135.03,135.035,135.03,135.035,330300000.0
2009-10-19 07:08:00,135.035,135.035,135.03,135.03,82100000.0
2009-10-19 07:09:00,135.035,135.075,135.025,135.07,490000000.0
2009-10-19 07:10:00,135.07,135.105,135.05,135.065,196200000.0
2009-10-19 07:11:00,135.065,135.07,135.01,135.055,178400000.0
2009-10-19 07:12:00,135.075,135.075,135.065,135.065,105300000.0
2009-10-19 07:13:00,135.065,135.065,135.06,135.06,17500000.0
2009-10-19 07:14:00,135.06,135.075,135.045,135.045,174300000.0
2009-10-19 07:15:00,135.045,135.045,135.03,135.045,99200000.0
2009-10-19 07:16:00,135.045,135.07,135.045,135.06,197200000.0
2009-10-19 07:17:00,135.06,135.075,135.055,135.07,62800000.0
2009-10-19 07:18:00,135.07,135.075,135.045,135.075,212200000.0
2009-10-19 07:19:00,135.075,135.085,135.07,135.07,265600000.0
2009-10-19 07:20:00,135.07,135.085,135.065,135.085,193600000.0
2009-10-19 07:21:00,135.085,135.115,135.075,135.11,169100000.0
2009-10-19 07:22:00,135.11,135.14,135.105,135.135,231700000.0
2009-10-19 07:23:00,135.14,135.14,135.1,135.115,141600000.0
2009-10-19 07:24:00,135.115,135.13,135.1,135.115,331700000.0
2009-10-19 07:25:00,135.115,135.125,135.085,135.1,461900000.0
2009-10-19 07:26:00,135.105,135.115,135.1,135.1,237900000.0
2009-10-19 07:27:00,135.11,135.145,135.11,135.14,319100000.0
2009-10-19 07:28:00,135.14,135.14,135.13,135.14,72800000.0
2009-10-19 07:29:00,135.14,135.15,135.12,135.135,437800000.0
2009-10-19 07:30:00,135.135,135.185,135.135,135.185,408900000.0
2009-10-19 07:31:00,135.185,135.185,135.125,135.135,346800000.0
2009-10-19 07:32:00,135.135,135.18,135.135,135.17,299400000.0
2009-10-19 07:33:00,135.165,135.175,135.155,135.165,137800000.0
2009-10-19 07:34:00,135.165,135.185,135.155,135.165,202000000.0
2009-10-19 07:35:00,135.155,135.185,135.15,135.17,286800000.0
2009-10-19 07:36:00,135.175,135.195,135.17,135.19,178600000.0
2009-10-19 07:37:00,135.185,135.195,135.165,135.18,194500000.0
2009-10-19 07:38:00,135.18,135.21,135.165,135.19,464000000.0
2009-10-19 07:39:00,135.19,135.205,135.18,135.19,258100000.0
2009-10-19 07:40:00,135.19,135.225,135.175,135.195,478700000.0
2009-10-19 07:41:00,135.2,135.215,135.195,135.205,400500000.0
2009-10-19 07:42:00,135.205,135.235,135.205,135.235,386900000.0
2009-10-19 07:43:00,135.235,135.235,135.22,135.23,416000000.0
2009-10-19 07:44:00,135.22,135.235,135.215,135.23,169700000.0
2009-10-19 07:45:00,135.23,135.275,135.22,135.275,293100000.0
2009-10-19 07:46:00,135.28,135.28,135.255,135.265,423900000.0
2009-10-19 07:47:00,135.265,135.265,135.23,135.24,383100000.0
2009-10-19 07:48:00,135.24,135.265,135.22,135.24,466800000.0
2009-10-19 07:49:00,135.24,135.255,135.225,135.23,312600000.0
2009-10-19 07:50:00,135.23,135.275,135.23,135.27,298400000.0
2009-10-19 07:51:00,135.27,135.275,135.265,135.27,197400000.0
2009-10-19 07:52:00,135.27,135.27,135.265,135.27,86600000.0
2009-10-19 07:53:00,135.265,135.27,135.245,135.265,293300000.0
2009-10-19 07:54:00,135.265,135.265,135.255,135.255,138600000.0
2009-10-19 07:55:00,135.255,135.26,135.225,135.225,401600000.0
2009-10-19 07:56:00,135.23,135.255,135.215,135.25,262200000.0
2009-10-19 07:57:00,135.245,135.26,135.24,135.24,133000000.0
2009-10-19 07:58:00,135.24,135.275,135.225,135.275,298200000.0
2009-10-19 07:59:00,135.275,135.275,135.24,135.27,252900000.0
2009-10-19 08:00:00,135.275,135.275,135.255,135.275,162400000.0
2009-10-19 08:01:00,135.285,135.295,135.255,135.26,182700000.0
2009-10-19 08:02:00,135.26,135.26,135.235,135.245,166700000.0
2009-10-19 08:03:00,135.245,135.255,135.24,135.25,172800000.0
2009-10-19 08:04:00,135.25,135.255,135.23,135.23,237900000.0
2009-10-19 08:05:00,135.23,135.24,135.21,135.215,401600000.0
2009-10-19 08:06:00,135.215,135.245,135.21,135.245,276400000.0
2009-10-19 08:07:00,135.245,135.25,135.24,135.24,127800000.0
2009-10-19 08:08:00,135.24,135.26,135.195,135.2,612300000.0
2009-10-19 08:09:00,135.2,135.22,135.185,135.2,481000000.0
2009-10-19 08:10:00,135.2,135.245,135.195,135.2,323800000.0
2009-10-19 08:11:00,135.2,135.2,135.17,135.175,397100000.0
2009-10-19 08:12:00,135.175,135.185,135.16,135.175,619800000.0
2009-10-19 08:13:00,135.175,135.215,135.175,135.2,347000000.0
2009-10-19 08:14:00,135.2,135.22,135.19,135.195,368700001.0
2009-10-19 08:15:00,135.19,135.235,135.175,135.215,419700000.0
2009-10-19 08:16:00,135.215,135.245,135.205,135.225,704100000.0
2009-10-19 08:17:00,135.225,135.235,135.225,135.23,526999999.0
2009-10-19 08:18:00,135.23,135.25,135.21,135.245,657800000.0
2009-10-19 08:19:00,135.245,135.26,135.24,135.255,228900000.0
2009-10-19 08:20:00,135.255,135.265,135.245,135.255,363900000.0
2009-10-19 08:21:00,135.255,135.295,135.255,135.285,465600000.0
2009-10-19 08:22:00,135.29,135.29,135.245,135.26,324300000.0
2009-10-19 08:23:00,135.26,135.27,135.21,135.21,328700000.0
2009-10-19 08:24:00,135.21,135.22,135.205,135.215,346500000.0
2009-10-19 08:25:00,135.215,135.27,135.215,135.255,342500000.0
2009-10-19 08:26:00,135.255,135.315,135.25,135.315,486100000.0
2009-10-19 08:27:00,135.315,135.32,135.29,135.295,627500000.0
2009-10-19 08:28:00,135.295,135.3,135.265,135.275,676100000.0
2009-10-19 08:29:00,135.275,135.29,135.225,135.24,692300000.0
2009-10-19 08:30:00,135.24,135.255,135.185,135.205,629000000.0
2009-10-19 08:31:00,135.205,135.235,135.205,135.225,315699999.0
2009-10-19 08:32:00,135.225,135.225,135.205,135.205,164400000.0
2009-10-19 08:33:00,135.205,135.225,135.14,135.15,306200000.0
2009-10-19 08:34:00,135.155,135.155,135.065,135.115,540600000.0
2009-10-19 08:35:00,135.115,135.145,135.095,135.12,252200000.0
2009-10-19 08:36:00,135.12,135.165,135.075,135.075,646500000.0
2009-10-19 08:37:00,135.08,135.14,135.055,135.11,490500000.0
2009-10-19 08:38:00,135.11,135.13,135.085,135.12,506000000.0
2009-10-19 08:39:00,135.12,135.12,135.095,135.1,381500000.0
2009-10-19 08:40:00,135.1,135.15,135.09,135.145,241700000.0
2009-10-19 08:41:00,135.145,135.145,135.075,135.135,417800000.0
2009-10-19 08:42:00,135.14,135.19,135.14,135.19,339500000.0
2009-10-19 08:43:00,135.19,135.195,135.15,135.175,394300000.0
2009-10-19 08:44:00,135.175,135.2,135.125,135.14,293100000.0
2009-10-19 08:45:00,135.14,135.15,135.125,135.13,257300000.0
2009-10-19 08:46:00,135.13,135.19,135.115,135.175,389700000.0
2009-10-19 08:47:00,135.18,135.19,135.125,135.145,258400000.0
2009-10-19 08:48:00,135.145,135.21,135.145,135.2,276400000.0
2009-10-19 08:49:00,135.2,135.225,135.185,135.205,262600000.0
2009-10-19 08:50:00,135.205,135.235,135.175,135.235,535300000.0
2009-10-19 08:51:00,135.235,135.28,135.225,135.28,379300000.0
2009-10-19 08:52:00,135.28,135.295,135.255,135.275,421600000.0
2009-10-19 08:53:00,135.275,135.29,135.27,135.275,452400000.0
2009-10-19 08:54:00,135.275,135.295,135.25,135.275,592400002.0
2009-10-19 08:55:00,135.275,135.285,135.265,135.27,179600000.0
2009-10-19 08:56:00,135.27,135.285,135.255,135.28,257000000.0
2009-10-19 08:57:00,135.28,135.29,135.225,135.23,439600000.0
2009-10-19 08:58:00,135.23,135.235,135.185,135.185,324600000.0
2009-10-19 08:59:00,135.185,135.295,135.185,135.275,506200000.0
2009-10-19 09:00:00,135.275,135.295,135.24,135.24,457400000.0
2009-10-19 09:01:00,135.24,135.275,135.23,135.27,300200000.0
2009-10-19 09:02:00,135.275,135.295,135.245,135.285,390000000.0
2009-10-19 09:03:00,135.285,135.3,135.255,135.285,516900000.0
2009-10-19 09:04:00,135.29,135.29,135.255,135.27,534300000.0
2009-10-19 09:05:00,135.27,135.305,135.25,135.285,492900000.0
2009-10-19 09:06:00,135.285,135.295,135.27,135.285,223300000.0
2009-10-19 09:07:00,135.285,135.305,135.255,135.3,464600000.0
2009-10-19 09:08:00,135.3,135.32,135.265,135.285,583100000.0
2009-10-19 09:09:00,135.29,135.315,135.27,135.275,378000000.0
2009-10-19 09:10:00,135.285,135.315,135.275,135.31,502800000.0
2009-10-19 09:11:00,135.31,135.315,135.29,135.31,339000000.0
2009-10-19 09:12:00,135.31,135.33,135.3,135.32,437400000.0
2009-10-19 09:13:00,135.315,135.375,135.315,135.345,327900000.0
2009-10-19 09:14:00,135.345,135.375,135.345,135.365,463300000.0
2009-10-19 09:15:00,135.365,135.4,135.365,135.385,500700000.0
2009-10-19 09:16:00,135.385,135.39,135.345,135.355,330500000.0
2009-10-19 09:17:00,135.355,135.355,135.305,135.325,212700000.0
2009-10-19 09:18:00,135.325,135.325,135.27,135.3,341100000.0
2009-10-19 09:19:00,135.3,135.305,135.275,135.28,322300000.0
2009-10-19 09:20:00,135.275,135.33,135.265,135.315,447000000.0
2009-10-19 09:21:00,135.315,135.345,135.305,135.345,386900000.0
2009-10-19 09:22:00,135.335,135.345,135.305,135.305,483800000.0
2009-10-19 09:23:00,135.305,135.315,135.285,135.31,596100000.0
2009-10-19 09:24:00,135.31,135.325,135.295,135.3,397900000.0
2009-10-19 09:25:00,135.29,135.295,135.26,135.27,272100000.0
2009-10-19 09:26:00,135.27,135.29,135.25,135.26,295300000.0
2009-10-19 09:27:00,135.26,135.285,135.255,135.275,322800000.0
2009-10-19 09:28:00,135.27,135.345,135.27,135.335,474000000.0
2009-10-19 09:29:00,135.335,135.345,135.315,135.345,414300000.0
2009-10-19 09:30:00,135.345,135.385,135.335,135.375,242400000.0
2009-10-19 09:31:00,135.375,135.385,135.335,135.345,350200000.0
2009-10-19 09:32:00,135.345,135.4,135.345,135.385,367500000.0
2009-10-19 09:33:00,135.385,135.405,135.37,135.385,403400000.0
2009-10-19 09:34:00,135.385,135.4,135.37,135.385,357300000.0
2009-10-19 09:35:00,135.39,135.395,135.36,135.365,308000000.0
2009-10-19 09:36:00,135.365,135.39,135.355,135.375,375000000.0
2009-10-19 09:37:00,135.375,135.385,135.325,135.345,244700000.0
2009-10-19 09:38:00,135.355,135.355,135.28,135.28,417500000.0
2009-10-19 09:39:00,135.28,135.305,135.265,135.3,333900000.0
2009-10-19 09:40:00,135.3,135.345,135.295,135.315,459500000.0
2009-10-19 09:41:00,135.315,135.395,135.315,135.325,560100000.0
2009-10-19 09:42:00,135.325,135.33,135.27,135.27,439099999.0
2009-10-19 09:43:00,135.27,135.275,135.23,135.235,746699999.0
2009-10-19 09:44:00,135.235,135.27,135.23,135.245,392299999.0
2009-10-19 09:45:00,135.235,135.3,135.235,135.25,461900000.0
2009-10-19 09:46:00,135.255,135.28,135.255,135.275,334500000.0
2009-10-19 09:47:00,135.275,135.295,135.27,135.285,417200000.0
2009-10-19 09:48:00,135.295,135.32,135.265,135.275,379100000.0
2009-10-19 09:49:00,135.275,135.305,135.255,135.255,288400000.0
2009-10-19 09:50:00,135.255,135.29,135.25,135.255,270700000.0
2009-10-19 09:51:00,135.255,135.255,135.245,135.245,88800000.0
2009-10-19 09:52:00,135.245,135.255,135.18,135.195,234600000.0
2009-10-19 09:53:00,135.19,135.195,135.135,135.19,383100000.0
2009-10-19 09:54:00,135.19,135.255,135.18,135.235,522300000.0
2009-10-19 09:55:00,135.24,135.27,135.235,135.265,400500000.0
2009-10-19 09:56:00,135.265,135.265,135.225,135.24,240700000.0
2009-10-19 09:57:00,135.24,135.265,135.22,135.265,186200000.0
2009-10-19 09:58:00,135.265,135.3,135.23,135.3,439300000.0
2009-10-19 09:59:00,135.3,135.35,135.285,135.315,516900000.0
2009-10-19 10:00:00,135.32,135.325,135.265,135.27,524900000.0
2009-10-19 10:01:00,135.275,135.295,135.26,135.285,475700000.0
2009-10-19 10:02:00,135.285,135.285,135.235,135.24,502000000.0
2009-10-19 10:03:00,135.245,135.245,135.21,135.23,352900001.0
2009-10-19 10:04:00,135.23,135.23,135.195,135.215,803199999.0
2009-10-19 10:05:00,135.215,135.215,135.2,135.2,270500000.0
2009-10-19 10:06:00,135.2,135.2,135.175,135.175,576300000.0
2009-10-19 10:07:00,135.18,135.24,135.18,135.215,520200000.0
2009-10-19 10:08:00,135.23,135.235,135.2,135.235,498499999.0
2009-10-19 10:09:00,135.235,135.25,135.21,135.245,451700000.0
2009-10-19 10:10:00,135.25,135.27,135.225,135.25,513200000.0
2009-10-19 10:11:00,135.25,135.25,135.155,135.155,348200000.0
2009-10-19 10:12:00,135.155,135.17,135.15,135.155,262500000.0
2009-10-19 10:13:00,135.16,135.17,135.135,135.16,394500000.0
2009-10-19 10:14:00,135.16,135.195,135.145,135.18,237800000.0
2009-10-19 10:15:00,135.18,135.19,135.14,135.16,220100000.0
2009-10-19 10:16:00,135.16,135.165,135.15,135.15,359900000.0
2009-10-19 10:17:00,135.15,135.165,135.14,135.145,383600000.0
2009-10-19 10:18:00,135.14,135.145,135.095,135.11,273599999.0
2009-10-19 10:19:00,135.115,135.165,135.115,135.145,305300000.0
2009-10-19 10:20:00,135.145,135.155,135.135,135.15,229400001.0
2009-10-19 10:21:00,135.155,135.155,135.13,135.13,443900000.0
2009-10-19 10:22:00,135.13,135.185,135.08,135.09,602600000.0
2009-10-19 10:23:00,135.09,135.13,135.09,135.095,512500000.0
2009-10-19 10:24:00,135.095,135.115,135.05,135.055,526900000.0
2009-10-19 10:25:00,135.055,135.085,135.055,135.06,304600000.0
2009-10-19 10:26:00,135.065,135.095,135.055,135.07,374400000.0
2009-10-19 10:27:00,135.07,135.11,135.065,135.105,465900000.0
2009-10-19 10:28:00,135.12,135.12,135.09,135.105,148600000.0
2009-10-19 10:29:00,135.105,135.135,135.105,135.125,261600000.0
2009-10-19 10:30:00,135.125,135.125,135.08,135.085,250160000.0
2009-10-19 10:31:00,135.085,135.1,135.065,135.09,262800000.0
2009-10-19 10:32:00,135.09,135.095,135.075,135.09,254400000.0
2009-10-19 10:33:00,135.09,135.13,135.08,135.105,562300001.0
2009-10-19 10:34:00,135.115,135.12,135.07,135.11,469100000.0
2009-10-19 10:35:00,135.11,135.125,135.085,135.125,343900000.0
2009-10-19 10:36:00,135.125,135.125,135.095,135.12,232600000.0
2009-10-19 10:37:00,135.12,135.145,135.11,135.145,310400000.0
2009-10-19 10:38:00,135.145,135.165,135.135,135.14,224300000.0
2009-10-19 10:39:00,135.14,135.145,135.115,135.135,244300000.0
2009-10-19 10:40:00,135.135,135.135,135.105,135.105,165200000.0
2009-10-19 10:41:00,135.1,135.145,135.085,135.145,233600000.0
2009-10-19 10:42:00,135.145,135.15,135.135,135.135,313500000.0
2009-10-19 10:43:00,135.135,135.135,135.105,135.115,362900000.0
2009-10-19 10:44:00,135.115,135.135,135.115,135.135,259400000.0
2009-10-19 10:45:00,135.145,135.155,135.115,135.115,324200000.0
2009-10-19 10:46:00,135.115,135.135,135.105,135.13,221900000.0
2009-10-19 10:47:00,135.13,135.155,135.11,135.115,437900000.0
2009-10-19 10:48:00,135.12,135.16,135.12,135.125,370200000.0
2009-10-19 10:49:00,135.125,135.14,135.105,135.115,298900000.0
2009-10-19 10:50:00,135.11,135.125,135.105,135.125,292100000.0
2009-10-19 10:51:00,135.125,135.165,135.125,135.16,119600000.0
2009-10-19 10:52:00,135.165,135.175,135.155,135.165,160600000.0
2009-10-19 10:53:00,135.165,135.185,135.135,135.18,432900000.0
2009-10-19 10:54:00,135.19,135.22,135.19,135.2,424700000.0
2009-10-19 10:55:00,135.2,135.215,135.2,135.215,240700000.0
2009-10-19 10:56:00,135.215,135.25,135.215,135.24,432000000.0
2009-10-19 10:57:00,135.245,135.265,135.245,135.255,440400000.0
2009-10-19 10:58:00,135.255,135.285,135.245,135.265,408900000.0
2009-10-19 10:59:00,135.265,135.295,135.235,135.245,446700000.0
2009-10-19 11:00:00,135.245,135.255,135.205,135.255,272800000.0
2009-10-19 11:01:00,135.255,135.26,135.24,135.245,256900000.0
2009-10-19 11:02:00,135.245,135.265,135.24,135.26,293100000.0
2009-10-19 11:03:00,135.26,135.29,135.26,135.28,155500000.0
2009-10-19 11:04:00,135.28,135.325,135.28,135.3,530800000.0
2009-10-19 11:05:00,135.305,135.305,135.285,135.29,538200001.0
2009-10-19 11:06:00,135.29,135.355,135.29,135.29,536000000.0
2009-10-19 11:07:00,135.29,135.32,135.245,135.25,480600000.0
2009-10-19 11:08:00,135.25,135.26,135.225,135.235,521199999.0
2009-10-19 11:09:00,135.235,135.25,135.235,135.24,263500000.0
2009-10-19 11:10:00,135.245,135.26,135.225,135.255,498400001.0
2009-10-19 11:11:00,135.255,135.255,135.23,135.24,149700000.0
2009-10-19 11:12:00,135.24,135.24,135.215,135.22,166200000.0
2009-10-19 11:13:00,135.22,135.22,135.2,135.2,151200000.0
2009-10-19 11:14:00,135.195,135.235,135.165,135.175,437300000.0
2009-10-19 11:15:00,135.18,135.18,135.15,135.16,311600000.0
2009-10-19 11:16:00,135.155,135.155,135.1,135.14,492699999.0
2009-10-19 11:17:00,135.14,135.185,135.13,135.18,322700000.0
2009-10-19 11:18:00,135.18,135.225,135.18,135.195,218200000.0
2009-10-19 11:19:00,135.195,135.245,135.195,135.235,251699999.0
2009-10-19 11:20:00,135.245,135.26,135.23,135.235,400099999.0
2009-10-19 11:21:00,135.235,135.265,135.23,135.255,390700003.0
2009-10-19 11:22:00,135.255,135.275,135.25,135.27,387400001.0
2009-10-19 11:23:00,135.265,135.265,135.25,135.26,185600000.0
2009-10-19 11:24:00,135.26,135.34,135.255,135.32,541499999.0
2009-10-19 11:25:00,135.325,135.335,135.295,135.32,372300000.0
2009-10-19 11:26:00,135.315,135.315,135.28,135.305,662100000.0
2009-10-19 11:27:00,135.3,135.33,135.3,135.32,376600000.0
2009-10-19 11:28:00,135.32,135.34,135.32,135.335,351300000.0
2009-10-19 11:29:00,135.335,135.355,135.33,135.335,446500000.0
2009-10-19 11:30:00,135.335,135.34,135.295,135.3,244200000.0
2009-10-19 11:31:00,135.295,135.295,135.245,135.28,364300001.0
2009-10-19 11:32:00,135.28,135.3,135.28,135.29,417500000.0
2009-10-19 11:33:00,135.295,135.315,135.29,135.315,140400000.0
2009-10-19 11:34:00,135.315,135.365,135.315,135.355,369200000.0
2009-10-19 11:35:00,135.355,135.37,135.34,135.35,555600000.0
2009-10-19 11:36:00,135.345,135.365,135.335,135.345,638100000.0
2009-10-19 11:37:00,135.345,135.385,135.345,135.385,229200000.0
2009-10-19 11:38:00,135.385,135.39,135.375,135.385,302500000.0
2009-10-19 11:39:00,135.385,135.385,135.35,135.37,517200000.0
2009-10-19 11:40:00,135.37,135.41,135.37,135.405,407200001.0
2009-10-19 11:41:00,135.405,135.405,135.39,135.4,306899998.0
2009-10-19 11:42:00,135.4,135.42,135.4,135.41,385899999.0
2009-10-19 11:43:00,135.405,135.415,135.4,135.415,184900000.0
2009-10-19 11:44:00,135.41,135.42,135.405,135.405,153100000.0
2009-10-19 11:45:00,135.405,135.47,135.405,135.47,536400000.0
2009-10-19 11:46:00,135.47,135.54,135.465,135.525,597300000.0
2009-10-19 11:47:00,135.525,135.55,135.515,135.55,477600000.0
2009-10-19 11:48:00,135.555,135.58,135.54,135.545,597400001.0
2009-10-19 11:49:00,135.545,135.655,135.54,135.63,657000004.0
2009-10-19 11:50:00,135.63,135.64,135.565,135.57,519800000.0
2009-10-19 11:51:00,135.57,135.585,135.55,135.56,502700000.0
2009-10-19 11:52:00,135.56,135.57,135.535,135.535,310900001.0
2009-10-19 11:53:00,135.535,135.555,135.5,135.51,506400000.0
2009-10-19 11:54:00,135.505,135.505,135.45,135.465,361100000.0
2009-10-19 11:55:00,135.465,135.515,135.465,135.51,194200000.0
2009-10-19 11:56:00,135.505,135.515,135.505,135.505,91200000.0
2009-10-19 11:57:00,135.505,135.51,135.495,135.5,177800000.0
2009-10-19 11:58:00,135.5,135.505,135.45,135.47,281400000.0
2009-10-19 11:59:00,135.47,135.505,135.47,135.5,251900000.0
2009-10-19 12:00:00,135.5,135.52,135.495,135.52,232600000.0
2009-10-19 12:01:00,135.52,135.555,135.52,135.53,325300000.0
2009-10-19 12:02:00,135.53,135.535,135.515,135.515,212100000.0
2009-10-19 12:03:00,135.515,135.54,135.515,135.53,399300000.0
2009-10-19 12:04:00,135.53,135.575,135.525,135.525,520600000.0
2009-10-19 12:05:00,135.52,135.585,135.52,135.565,386600000.0
2009-10-19 12:06:00,135.56,135.58,135.485,135.51,362900000.0
2009-10-19 12:07:00,135.515,135.57,135.51,135.565,531500000.0
2009-10-19 12:08:00,135.565,135.575,135.52,135.555,498900000.0
2009-10-19 12:09:00,135.555,135.555,135.535,135.535,338800000.0
2009-10-19 12:10:00,135.535,135.585,135.53,135.565,286900000.0
2009-10-19 12:11:00,135.565,135.58,135.555,135.565,377700000.0
2009-10-19 12:12:00,135.555,135.565,135.53,135.555,427300000.0
2009-10-19 12:13:00,135.555,135.585,135.555,135.575,580100000.0
2009-10-19 12:14:00,135.575,135.58,135.535,135.57,580300000.0
2009-10-19 12:15:00,135.56,135.585,135.545,135.555,365800000.0
2009-10-19 12:16:00,135.555,135.565,135.545,135.56,349100000.0
2009-10-19 12:17:00,135.56,135.56,135.53,135.53,237700000.0
2009-10-19 12:18:00,135.53,135.58,135.53,135.56,504200000.0
2009-10-19 12:19:00,135.56,135.565,135.535,135.555,423000000.0
2009-10-19 12:20:00,135.555,135.585,135.555,135.585,258700000.0
2009-10-19 12:21:00,135.58,135.605,135.57,135.57,452400000.0
2009-10-19 12:22:00,135.575,135.6,135.575,135.59,355999994.0
2009-10-19 12:23:00,135.59,135.635,135.58,135.59,448900000.0
2009-10-19 12:24:00,135.575,135.575,135.55,135.55,278800000.0
2009-10-19 12:25:00,135.55,135.555,135.525,135.525,248500000.0
2009-10-19 12:26:00,135.525,135.545,135.495,135.545,440499999.0
2009-10-19 12:27:00,135.545,135.545,135.535,135.535,164900000.0
2009-10-19 12:28:00,135.535,135.535,135.525,135.525,276800000.0
2009-10-19 12:29:00,135.525,135.535,135.515,135.525,369800000.0
2009-10-19 12:30:00,135.53,135.585,135.53,135.585,245600000.0
2009-10-19 12:31:00,135.595,135.595,135.56,135.565,221300000.0
2009-10-19 12:32:00,135.57,135.58,135.565,135.57,223400000.0
2009-10-19 12:33:00,135.57,135.57,135.515,135.53,526300000.0
2009-10-19 12:34:00,135.535,135.535,135.51,135.53,440700000.0
2009-10-19 12:35:00,135.53,135.53,135.515,135.515,222900000.0
2009-10-19 12:36:00,135.515,135.525,135.505,135.51,529100000.0
2009-10-19 12:37:00,135.505,135.515,135.43,135.445,436900000.0
2009-10-19 12:38:00,135.45,135.51,135.445,135.48,544400000.0
2009-10-19 12:39:00,135.48,135.51,135.475,135.5,417300000.0
2009-10-19 12:40:00,135.495,135.515,135.495,135.51,289500000.0
2009-10-19 12:41:00,135.51,135.51,135.455,135.465,231700000.0
2009-10-19 12:42:00,135.465,135.47,135.45,135.47,520300000.0
2009-10-19 12:43:00,135.47,135.49,135.47,135.48,440500000.0
2009-10-19 12:44:00,135.485,135.5,135.475,135.475,352499999.0
2009-10-19 12:45:00,135.475,135.475,135.455,135.47,325100000.0
2009-10-19 12:46:00,135.47,135.48,135.465,135.47,149300000.0
2009-10-19 12:47:00,135.47,135.475,135.465,135.47,105700000.0
2009-10-19 12:48:00,135.47,135.485,135.46,135.47,144500000.0
2009-10-19 12:49:00,135.47,135.48,135.45,135.47,246600000.0
2009-10-19 12:50:00,135.47,135.5,135.465,135.495,267100000.0
2009-10-19 12:51:00,135.51,135.515,135.475,135.475,357500000.0
2009-10-19 12:52:00,135.475,135.48,135.455,135.455,270100000.0
2009-10-19 12:53:00,135.455,135.515,135.445,135.49,418600000.0
2009-10-19 12:54:00,135.49,135.515,135.485,135.49,351100000.0
2009-10-19 12:55:00,135.485,135.49,135.465,135.465,321500000.0
2009-10-19 12:56:00,135.465,135.495,135.465,135.49,280599999.0
2009-10-19 12:57:00,135.49,135.525,135.49,135.515,386700000.0
2009-10-19 12:58:00,135.515,135.525,135.505,135.51,394900000.0
2009-10-19 12:59:00,135.505,135.53,135.505,135.52,379700000.0
2009-10-19 13:00:00,135.52,135.6,135.52,135.6,405100000.0
2009-10-19 13:01:00,135.6,135.605,135.575,135.585,303200000.0
2009-10-19 13:02:00,135.585,135.605,135.585,135.595,128200000.0
2009-10-19 13:03:00,135.6,135.645,135.59,135.625,366600000.0
2009-10-19 13:04:00,135.625,135.63,135.59,135.605,325300000.0
2009-10-19 13:05:00,135.6,135.635,135.6,135.625,432500000.0
2009-10-19 13:06:00,135.62,135.67,135.615,135.655,503099999.0
2009-10-19 13:07:00,135.655,135.655,135.625,135.63,296500000.0
2009-10-19 13:08:00,135.63,135.64,135.62,135.635,536200000.0
2009-10-19 13:09:00,135.64,135.64,135.625,135.63,443500000.0
2009-10-19 13:10:00,135.635,135.64,135.615,135.62,112000000.0
2009-10-19 13:11:00,135.62,135.635,135.615,135.615,530600000.0
2009-10-19 13:12:00,135.615,135.625,135.605,135.615,468800000.0
2009-10-19 13:13:00,135.61,135.63,135.61,135.625,69100000.0
2009-10-19 13:14:00,135.625,135.645,135.625,135.645,248000000.0
2009-10-19 13:15:00,135.645,135.665,135.635,135.635,154800000.0
2009-10-19 13:16:00,135.635,135.65,135.625,135.65,168500000.0
2009-10-19 13:17:00,135.645,135.675,135.635,135.64,569700000.0
2009-10-19 13:18:00,135.64,135.65,135.615,135.62,187200000.0
2009-10-19 13:19:00,135.62,135.645,135.62,135.645,383600000.0
2009-10-19 13:20:00,135.64,135.665,135.63,135.655,473400000.0
2009-10-19 13:21:00,135.655,135.715,135.645,135.715,660900002.0
2009-10-19 13:22:00,135.72,135.72,135.695,135.705,462100000.0
2009-10-19 13:23:00,135.7,135.71,135.685,135.695,321600000.0
2009-10-19 13:24:00,135.695,135.725,135.695,135.715,399900000.0
2009-10-19 13:25:00,135.715,135.75,135.715,135.745,214100000.0
2009-10-19 13:26:00,135.745,135.75,135.725,135.725,145200000.0
2009-10-19 13:27:00,135.73,135.75,135.73,135.74,333100000.0
2009-10-19 13:28:00,135.74,135.755,135.72,135.72,428100000.0
2009-10-19 13:29:00,135.72,135.775,135.72,135.77,322400000.0
2009-10-19 13:30:00,135.77,135.78,135.74,135.75,275800000.0
2009-10-19 13:31:00,135.75,135.755,135.735,135.74,278100000.0
2009-10-19 13:32:00,135.74,135.79,135.74,135.78,468200000.0
2009-10-19 13:33:00,135.78,135.79,135.765,135.765,318800000.0
2009-10-19 13:34:00,135.765,135.775,135.765,135.765,322599999.0
2009-10-19 13:35:00,135.77,135.785,135.77,135.78,282100000.0
2009-10-19 13:36:00,135.785,135.785,135.765,135.77,129700000.0
2009-10-19 13:37:00,135.77,135.77,135.74,135.74,117600000.0
2009-10-19 13:38:00,135.73,135.76,135.73,135.74,309700000.0
2009-10-19 13:39:00,135.745,135.75,135.735,135.74,227800000.0
2009-10-19 13:40:00,135.745,135.745,135.71,135.715,303400000.0
2009-10-19 13:41:00,135.715,135.725,135.695,135.7,271400000.0
2009-10-19 13:42:00,135.7,135.705,135.685,135.69,350600000.0
2009-10-19 13:43:00,135.69,135.71,135.68,135.7,200400000.0
2009-10-19 13:44:00,135.7,135.705,135.68,135.68,254500000.0
2009-10-19 13:45:00,135.68,135.76,135.68,135.76,355100000.0
2009-10-19 13:46:00,135.76,135.76,135.695,135.735,415700000.0
2009-10-19 13:47:00,135.735,135.765,135.72,135.75,247800000.0
2009-10-19 13:48:00,135.745,135.76,135.735,135.745,616099999.0
2009-10-19 13:49:00,135.745,135.77,135.735,135.77,854900000.0
2009-10-19 13:50:00,135.77,135.775,135.735,135.735,402000000.0
2009-10-19 13:51:00,135.735,135.735,135.69,135.695,412300000.0
2009-10-19 13:52:00,135.695,135.725,135.695,135.725,76000000.0
2009-10-19 13:53:00,135.725,135.725,135.705,135.71,171100000.0
2009-10-19 13:54:00,135.71,135.72,135.705,135.71,270000000.0
2009-10-19 13:55:00,135.71,135.715,135.695,135.715,246700000.0
2009-10-19 13:56:00,135.705,135.765,135.68,135.76,410599999.0
2009-10-19 13:57:00,135.76,135.775,135.755,135.77,207300000.0
2009-10-19 13:58:00,135.76,135.765,135.74,135.765,383800000.0
2009-10-19 13:59:00,135.765,135.765,135.74,135.76,214000000.0
2009-10-19 14:00:00,135.765,135.77,135.755,135.755,360900000.0
2009-10-19 14:01:00,135.755,135.76,135.715,135.73,347900000.0
2009-10-19 14:02:00,135.73,135.74,135.675,135.685,320900000.0
2009-10-19 14:03:00,135.685,135.71,135.685,135.71,424200000.0
2009-10-19 14:04:00,135.71,135.715,135.69,135.7,560200000.0
2009-10-19 14:05:00,135.7,135.705,135.64,135.65,456100000.0
2009-10-19 14:06:00,135.65,135.665,135.65,135.66,355800000.0
2009-10-19 14:07:00,135.66,135.665,135.66,135.66,71100000.0
2009-10-19 14:08:00,135.66,135.66,135.58,135.585,393399999.0
2009-10-19 14:09:00,135.585,135.6,135.575,135.58,424000000.0
2009-10-19 14:10:00,135.585,135.585,135.56,135.56,304600000.0
2009-10-19 14:11:00,135.56,135.575,135.56,135.575,315400000.0
2009-10-19 14:12:00,135.575,135.595,135.555,135.58,322000000.0
2009-10-19 14:13:00,135.58,135.615,135.565,135.595,493500000.0
2009-10-19 14:14:00,135.595,135.66,135.595,135.655,485000000.0
2009-10-19 14:15:00,135.65,135.655,135.615,135.615,481200001.0
2009-10-19 14:16:00,135.625,135.68,135.565,135.675,482900000.0
2009-10-19 14:17:00,135.675,135.675,135.615,135.62,394299999.0
2009-10-19 14:18:00,135.625,135.655,135.595,135.64,437700000.0
2009-10-19 14:19:00,135.64,135.65,135.64,135.64,263600000.0
2009-10-19 14:20:00,135.64,135.65,135.62,135.63,486200000.0
2009-10-19 14:21:00,135.63,135.64,135.61,135.625,573200001.0
2009-10-19 14:22:00,135.625,135.645,135.62,135.625,494200002.0
2009-10-19 14:23:00,135.625,135.655,135.625,135.645,297100000.0
2009-10-19 14:24:00,135.655,135.68,135.635,135.675,405500000.0
2009-10-19 14:25:00,135.68,135.685,135.655,135.665,479300001.0
2009-10-19 14:26:00,135.665,135.665,135.635,135.645,324000000.0
2009-10-19 14:27:00,135.645,135.665,135.635,135.65,397900001.0
2009-10-19 14:28:00,135.645,135.68,135.645,135.655,424900000.0
2009-10-19 14:29:00,135.655,135.66,135.64,135.645,252200001.0
2009-10-19 14:30:00,135.645,135.655,135.635,135.635,469400000.0
2009-10-19 14:31:00,135.635,135.635,135.575,135.575,251800000.0
2009-10-19 14:32:00,135.575,135.58,135.555,135.555,351700000.0
2009-10-19 14:33:00,135.555,135.595,135.555,135.58,726700000.0
2009-10-19 14:34:00,135.585,135.585,135.545,135.555,435400000.0
2009-10-19 14:35:00,135.555,135.56,135.545,135.555,191000000.0
2009-10-19 14:36:00,135.555,135.565,135.535,135.535,181800000.0
2009-10-19 14:37:00,135.535,135.565,135.535,135.545,261000000.0
2009-10-19 14:38:00,135.545,135.57,135.545,135.57,125900000.0
2009-10-19 14:39:00,135.57,135.605,135.56,135.6,444400001.0
2009-10-19 14:40:00,135.6,135.605,135.59,135.605,812600000.0
2009-10-19 14:41:00,135.605,135.615,135.59,135.61,177100000.0
2009-10-19 14:42:00,135.61,135.62,135.59,135.6,270600000.0
2009-10-19 14:43:00,135.6,135.6,135.535,135.545,243500000.0
2009-10-19 14:44:00,135.545,135.555,135.53,135.53,381700000.0
2009-10-19 14:45:00,135.54,135.54,135.495,135.525,449700000.0
2009-10-19 14:46:00,135.525,135.53,135.495,135.495,250400000.0
2009-10-19 14:47:00,135.495,135.495,135.43,135.44,309500000.0
2009-10-19 14:48:00,135.44,135.49,135.44,135.475,333900000.0
2009-10-19 14:49:00,135.475,135.5,135.475,135.495,457799999.0
2009-10-19 14:50:00,135.495,135.51,135.49,135.495,666499999.0
2009-10-19 14:51:00,135.495,135.535,135.49,135.525,437900000.0
2009-10-19 14:52:00,135.525,135.525,135.505,135.505,249100000.0
2009-10-19 14:53:00,135.51,135.535,135.495,135.515,479700001.0
2009-10-19 14:54:00,135.525,135.545,135.51,135.525,517700000.0
2009-10-19 14:55:00,135.52,135.52,135.485,135.49,415700000.0
2009-10-19 14:56:00,135.485,135.51,135.45,135.46,387900000.0
2009-10-19 14:57:00,135.46,135.46,135.425,135.44,221500000.0
2009-10-19 14:58:00,135.44,135.445,135.42,135.42,156800000.0
2009-10-19 14:59:00,135.42,135.435,135.39,135.42,532900000.0
2009-10-19 15:00:00,135.425,135.475,135.42,135.47,508300000.0
2009-10-19 15:01:00,135.47,135.505,135.465,135.48,484100001.0
2009-10-19 15:02:00,135.48,135.49,135.44,135.45,637000000.0
2009-10-19 15:03:00,135.455,135.465,135.435,135.455,509899999.0
2009-10-19 15:04:00,135.455,135.5,135.455,135.485,761799999.0
2009-10-19 15:05:00,135.485,135.515,135.485,135.5,582299997.0
2009-10-19 15:06:00,135.515,135.52,135.495,135.505,782600001.0
2009-10-19 15:07:00,135.505,135.51,135.495,135.5,477400000.0
2009-10-19 15:08:00,135.5,135.505,135.49,135.49,149000000.0
2009-10-19 15:09:00,135.49,135.505,135.485,135.49,307900000.0
2009-10-19 15:10:00,135.49,135.495,135.47,135.475,257700000.0
2009-10-19 15:11:00,135.475,135.475,135.465,135.465,231400000.0
2009-10-19 15:12:00,135.465,135.5,135.465,135.48,238100000.0
2009-10-19 15:13:00,135.48,135.485,135.45,135.46,424200000.0
2009-10-19 15:14:00,135.465,135.465,135.445,135.46,526000000.0
2009-10-19 15:15:00,135.46,135.485,135.44,135.44,550200000.0
2009-10-19 15:16:00,135.435,135.455,135.435,135.44,360400000.0
2009-10-19 15:17:00,135.44,135.46,135.44,135.455,227300000.0
2009-10-19 15:18:00,135.455,135.49,135.45,135.49,701200000.0
2009-10-19 15:19:00,135.49,135.51,135.475,135.49,464599999.0
2009-10-19 15:20:00,135.495,135.51,135.485,135.51,218800000.0
2009-10-19 15:21:00,135.51,135.515,135.495,135.5,279399999.0
2009-10-19 15:22:00,135.5,135.515,135.495,135.5,364700000.0
2009-10-19 15:23:00,135.5,135.515,135.495,135.505,213000000.0
2009-10-19 15:24:00,135.5,135.51,135.495,135.505,511499999.0
2009-10-19 15:25:00,135.505,135.52,135.5,135.51,483299999.0
2009-10-19 15:26:00,135.51,135.52,135.505,135.505,244000000.0
2009-10-19 15:27:00,135.505,135.51,135.47,135.47,297200000.0
2009-10-19 15:28:00,135.475,135.475,135.46,135.475,378500000.0
2009-10-19 15:29:00,135.475,135.49,135.455,135.465,559700000.0
2009-10-19 15:30:00,135.465,135.51,135.465,135.5,456600000.0
2009-10-19 15:31:00,135.5,135.51,135.44,135.45,361200000.0
2009-10-19 15:32:00,135.45,135.47,135.415,135.415,351000000.0
2009-10-19 15:33:00,135.425,135.45,135.42,135.42,538000000.0
2009-10-19 15:34:00,135.42,135.42,135.38,135.4,292800000.0
2009-10-19 15:35:00,135.4,135.44,135.4,135.41,348000000.0
2009-10-19 15:36:00,135.41,135.435,135.4,135.42,479000000.0
2009-10-19 15:37:00,135.425,135.46,135.41,135.435,535000000.0
2009-10-19 15:38:00,135.435,135.45,135.42,135.44,658700001.0
2009-10-19 15:39:00,135.44,135.445,135.405,135.445,586600000.0
2009-10-19 15:40:00,135.445,135.46,135.425,135.44,419600000.0
2009-10-19 15:41:00,135.44,135.47,135.44,135.45,538899999.0
2009-10-19 15:42:00,135.445,135.455,135.445,135.445,167500000.0
2009-10-19 15:43:00,135.445,135.445,135.375,135.375,222200000.0
2009-10-19 15:44:00,135.375,135.405,135.375,135.385,305800000.0
2009-10-19 15:45:00,135.38,135.385,135.35,135.365,434200000.0
2009-10-19 15:46:00,135.365,135.395,135.365,135.385,423500000.0
2009-10-19 15:47:00,135.385,135.39,135.355,135.37,387300000.0
2009-10-19 15:48:00,135.37,135.405,135.355,135.4,516700000.0
2009-10-19 15:49:00,135.4,135.425,135.395,135.425,404600000.0
2009-10-19 15:50:00,135.425,135.43,135.4,135.405,290800000.0
2009-10-19 15:51:00,135.405,135.415,135.385,135.405,386000001.0
2009-10-19 15:52:00,135.405,135.41,135.34,135.365,659700000.0
2009-10-19 15:53:00,135.365,135.385,135.365,135.375,384200000.0
2009-10-19 15:54:00,135.375,135.38,135.365,135.37,269600000.0
2009-10-19 15:55:00,135.365,135.39,135.36,135.37,396400000.0
2009-10-19 15:56:00,135.37,135.39,135.355,135.39,485000000.0
2009-10-19 15:57:00,135.39,135.405,135.375,135.385,414900000.0
2009-10-19 15:58:00,135.38,135.39,135.365,135.38,368200000.0
2009-10-19 15:59:00,135.38,135.385,135.36,135.365,478300000.0
2009-10-19 16:00:00,135.365,135.38,135.32,135.355,563300000.0
2009-10-19 16:01:00,135.355,135.355,135.265,135.28,596100000.0
2009-10-19 16:02:00,135.28,135.365,135.27,135.35,464100000.0
2009-10-19 16:03:00,135.355,135.36,135.295,135.34,515399999.0
2009-10-19 16:04:00,135.34,135.37,135.335,135.37,338400000.0
2009-10-19 16:05:00,135.375,135.38,135.325,135.345,407900000.0
2009-10-19 16:06:00,135.345,135.385,135.345,135.36,574700000.0
2009-10-19 16:07:00,135.36,135.37,135.325,135.36,473600000.0
2009-10-19 16:08:00,135.36,135.36,135.265,135.27,427700000.0
2009-10-19 16:09:00,135.27,135.295,135.255,135.28,610900001.0
2009-10-19 16:10:00,135.28,135.29,135.25,135.255,585199999.0
2009-10-19 16:11:00,135.255,135.33,135.255,135.305,591800000.0
2009-10-19 16:12:00,135.31,135.315,135.28,135.3,628500000.0
2009-10-19 16:13:00,135.3,135.31,135.25,135.255,534300000.0
2009-10-19 16:14:00,135.255,135.26,135.21,135.245,469799999.0
2009-10-19 16:15:00,135.24,135.25,135.215,135.225,470500000.0
2009-10-19 16:16:00,135.22,135.26,135.215,135.22,609700000.0
2009-10-19 16:17:00,135.225,135.225,135.165,135.18,389300000.0
2009-10-19 16:18:00,135.18,135.185,135.135,135.165,413400000.0
2009-10-19 16:19:00,135.165,135.19,135.16,135.185,401499999.0
2009-10-19 16:20:00,135.175,135.25,135.175,135.24,381500000.0
2009-10-19 16:21:00,135.24,135.275,135.225,135.255,428400000.0
2009-10-19 16:22:00,135.255,135.295,135.22,135.285,507200000.0
2009-10-19 16:23:00,135.285,135.3,135.235,135.295,603100001.0
2009-10-19 16:24:00,135.295,135.335,135.295,135.325,573900000.0
2009-10-19 16:25:00,135.325,135.375,135.315,135.36,406200000.0
2009-10-19 16:26:00,135.36,135.365,135.33,135.335,501100000.0
2009-10-19 16:27:00,135.33,135.36,135.32,135.355,485800000.0
2009-10-19 16:28:00,135.355,135.37,135.34,135.345,402000000.0
2009-10-19 16:29:00,135.355,135.385,135.345,135.375,319000000.0
2009-10-19 16:30:00,135.375,135.395,135.355,135.355,489300000.0
2009-10-19 16:31:00,135.355,135.39,135.35,135.375,373600000.0
2009-10-19 16:32:00,135.375,135.39,135.365,135.37,319800000.0
2009-10-19 16:33:00,135.38,135.38,135.34,135.35,351500000.0
2009-10-19 16:34:00,135.35,135.365,135.34,135.35,359900000.0
2009-10-19 16:35:00,135.345,135.36,135.33,135.34,314800000.0
2009-10-19 16:36:00,135.34,135.34,135.32,135.32,330100000.0
2009-10-19 16:37:00,135.32,135.32,135.21,135.24,383900000.0
2009-10-19 16:38:00,135.24,135.29,135.24,135.275,607600000.0
2009-10-19 16:39:00,135.275,135.295,135.245,135.255,599000000.0
2009-10-19 16:40:00,135.255,135.275,135.245,135.27,349400000.0
2009-10-19 16:41:00,135.27,135.275,135.245,135.265,415400000.0
2009-10-19 16:42:00,135.27,135.32,135.235,135.32,367800000.0
2009-10-19 16:43:00,135.325,135.35,135.265,135.285,466300000.0
2009-10-19 16:44:00,135.285,135.3,135.28,135.295,245700000.0
2009-10-19 16:45:00,135.295,135.32,135.285,135.295,670100001.0
2009-10-19 16:46:00,135.295,135.305,135.27,135.28,476600000.0
2009-10-19 16:47:00,135.28,135.285,135.27,135.275,293500000.0
2009-10-19 16:48:00,135.275,135.275,135.2,135.215,235300000.0
2009-10-19 16:49:00,135.215,135.235,135.2,135.2,591800001.0
2009-10-19 16:50:00,135.2,135.265,135.2,135.255,390699999.0
2009-10-19 16:51:00,135.255,135.39,135.245,135.385,541400000.0
2009-10-19 16:52:00,135.39,135.44,135.375,135.39,592900000.0
2009-10-19 16:53:00,135.385,135.405,135.365,135.375,409700000.0
2009-10-19 16:54:00,135.38,135.395,135.35,135.355,439700000.0
2009-10-19 16:55:00,135.355,135.36,135.335,135.355,449100000.0
2009-10-19 16:56:00,135.35,135.385,135.35,135.375,253900000.0
2009-10-19 16:57:00,135.375,135.38,135.33,135.335,213200000.0
2009-10-19 16:58:00,135.335,135.37,135.325,135.335,359300000.0
2009-10-19 16:59:00,135.335,135.355,135.26,135.285,344500000.0
2009-10-19 17:00:00,135.3,135.33,135.28,135.29,317500000.0
2009-10-19 17:01:00,135.29,135.325,135.285,135.315,336500000.0
2009-10-19 17:02:00,135.315,135.345,135.315,135.34,207600000.0
2009-10-19 17:03:00,135.345,135.355,135.33,135.34,230700000.0
2009-10-19 17:04:00,135.34,135.385,135.34,135.375,255200000.0
2009-10-19 17:05:00,135.38,135.425,135.375,135.39,530900000.0
2009-10-19 17:06:00,135.395,135.43,135.395,135.42,497800000.0
2009-10-19 17:07:00,135.42,135.43,135.405,135.415,305200000.0
2009-10-19 17:08:00,135.415,135.425,135.405,135.415,582900000.0
2009-10-19 17:09:00,135.415,135.43,135.4,135.425,409000000.0
2009-10-19 17:10:00,135.425,135.455,135.425,135.445,391500000.0
2009-10-19 17:11:00,135.455,135.525,135.435,135.475,520600000.0
2009-10-19 17:12:00,135.485,135.55,135.475,135.54,344100000.0
2009-10-19 17:13:00,135.545,135.555,135.515,135.515,412400000.0
2009-10-19 17:14:00,135.515,135.525,135.51,135.52,211000000.0
2009-10-19 17:15:00,135.52,135.525,135.5,135.515,535200000.0
2009-10-19 17:16:00,135.515,135.57,135.5,135.56,337100000.0
2009-10-19 17:17:00,135.56,135.585,135.545,135.58,285200000.0
2009-10-19 17:18:00,135.59,135.61,135.585,135.59,252800000.0
2009-10-19 17:19:00,135.585,135.605,135.58,135.585,473000000.0
2009-10-19 17:20:00,135.585,135.6,135.565,135.575,412500000.0
2009-10-19 17:21:00,135.58,135.61,135.53,135.535,467700000.0
2009-10-19 17:22:00,135.535,135.555,135.48,135.51,510400000.0
2009-10-19 17:23:00,135.51,135.56,135.495,135.53,439400000.0
2009-10-19 17:24:00,135.535,135.555,135.51,135.55,425300000.0
2009-10-19 17:25:00,135.55,135.57,135.545,135.555,448600000.0
2009-10-19 17:26:00,135.555,135.575,135.545,135.555,377800000.0
2009-10-19 17:27:00,135.555,135.595,135.555,135.585,510700000.0
2009-10-19 17:28:00,135.585,135.635,135.565,135.63,449200000.0
2009-10-19 17:29:00,135.63,135.635,135.585,135.585,505100000.0
2009-10-19 17:30:00,135.585,135.625,135.585,135.605,565400000.0
2009-10-19 17:31:00,135.605,135.63,135.575,135.595,304200000.0
2009-10-19 17:32:00,135.595,135.64,135.595,135.6,478399999.0
2009-10-19 17:33:00,135.6,135.625,135.595,135.595,332000000.0
2009-10-19 17:34:00,135.595,135.62,135.535,135.55,354400000.0
2009-10-19 17:35:00,135.555,135.59,135.55,135.575,269800000.0
2009-10-19 17:36:00,135.575,135.575,135.55,135.56,257400000.0
2009-10-19 17:37:00,135.56,135.58,135.53,135.55,422700000.0
2009-10-19 17:38:00,135.55,135.555,135.52,135.535,337100000.0
2009-10-19 17:39:00,135.525,135.53,135.51,135.515,267100000.0
2009-10-19 17:40:00,135.515,135.525,135.47,135.47,257200000.0
2009-10-19 17:41:00,135.465,135.48,135.455,135.465,267600000.0
2009-10-19 17:42:00,135.465,135.495,135.465,135.47,408700000.0
2009-10-19 17:43:00,135.47,135.485,135.46,135.485,244600000.0
2009-10-19 17:44:00,135.485,135.505,135.46,135.48,464400000.0
2009-10-19 17:45:00,135.48,135.495,135.475,135.495,390600000.0
2009-10-19 17:46:00,135.495,135.525,135.49,135.52,446000000.0
2009-10-19 17:47:00,135.515,135.55,135.495,135.54,466300000.0
2009-10-19 17:48:00,135.54,135.57,135.53,135.55,762600000.0
2009-10-19 17:49:00,135.555,135.565,135.54,135.54,435600000.0
2009-10-19 17:50:00,135.54,135.58,135.535,135.57,434000000.0
2009-10-19 17:51:00,135.57,135.575,135.55,135.555,347400000.0
2009-10-19 17:52:00,135.555,135.57,135.535,135.55,406100000.0
2009-10-19 17:53:00,135.55,135.625,135.54,135.62,441800000.0
2009-10-19 17:54:00,135.615,135.615,135.575,135.605,246500000.0
2009-10-19 17:55:00,135.605,135.605,135.565,135.58,281900000.0
2009-10-19 17:56:00,135.575,135.62,135.57,135.595,607800000.0
2009-10-19 17:57:00,135.595,135.615,135.57,135.61,518900000.0
2009-10-19 17:58:00,135.61,135.63,135.595,135.61,435900000.0
2009-10-19 17:59:00,135.605,135.615,135.58,135.595,584700001.0
2009-10-19 18:00:00,135.595,135.635,135.595,135.62,373800000.0
2009-10-19 18:01:00,135.62,135.63,135.61,135.63,355300000.0
2009-10-19 18:02:00,135.63,135.68,135.62,135.645,379800000.0
2009-10-19 18:03:00,135.66,135.67,135.65,135.66,366100000.0
2009-10-19 18:04:00,135.655,135.655,135.65,135.65,50400000.0
2009-10-19 18:05:00,135.65,135.66,135.65,135.65,157800000.0
2009-10-19 18:06:00,135.65,135.655,135.635,135.64,176600000.0
2009-10-19 18:07:00,135.64,135.655,135.635,135.65,468300000.0
2009-10-19 18:08:00,135.65,135.655,135.645,135.65,43000000.0
2009-10-19 18:09:00,135.645,135.69,135.645,135.675,185700000.0
2009-10-19 18:10:00,135.675,135.675,135.64,135.675,304400000.0
2009-10-19 18:11:00,135.67,135.69,135.66,135.68,436500000.0
2009-10-19 18:12:00,135.675,135.69,135.67,135.685,173400000.0
2009-10-19 18:13:00,135.685,135.72,135.68,135.715,323800000.0
2009-10-19 18:14:00,135.71,135.725,135.69,135.69,247800000.0
2009-10-19 18:15:00,135.695,135.7,135.685,135.69,335600001.0
2009-10-19 18:16:00,135.69,135.7,135.685,135.685,194300000.0
2009-10-19 18:17:00,135.685,135.685,135.625,135.625,276900000.0
2009-10-19 18:18:00,135.625,135.625,135.595,135.62,167200000.0
2009-10-19 18:19:00,135.62,135.635,135.61,135.615,108100000.0
2009-10-19 18:20:00,135.615,135.625,135.575,135.585,172300000.0
2009-10-19 18:21:00,135.585,135.585,135.585,135.585,19200000.0
2009-10-19 18:22:00,135.585,135.585,135.58,135.58,61600000.0
2009-10-19 18:23:00,135.575,135.575,135.535,135.545,441600000.0
2009-10-19 18:24:00,135.545,135.575,135.545,135.565,111500000.0
2009-10-19 18:25:00,135.565,135.595,135.565,135.59,183100000.0
2009-10-19 18:26:00,135.59,135.59,135.575,135.575,174200000.0
2009-10-19 18:27:00,135.575,135.575,135.57,135.575,157100000.0
2009-10-19 18:28:00,135.57,135.575,135.57,135.575,88800000.0
2009-10-19 18:29:00,135.58,135.58,135.565,135.57,151500000.0
2009-10-19 18:30:00,135.57,135.575,135.565,135.57,86200000.0
2009-10-19 18:31:00,135.57,135.575,135.565,135.565,52000000.0
2009-10-19 18:32:00,135.565,135.565,135.545,135.56,93900000.0
2009-10-19 18:33:00,135.565,135.565,135.55,135.55,102400000.0
2009-10-19 18:34:00,135.55,135.57,135.55,135.555,370700000.0
2009-10-19 18:35:00,135.555,135.56,135.55,135.56,224600000.0
2009-10-19 18:36:00,135.565,135.565,135.535,135.54,103100000.0
2009-10-19 18:37:00,135.54,135.54,135.525,135.53,98200000.0
2009-10-19 18:38:00,135.525,135.53,135.515,135.52,206600000.0
2009-10-19 18:39:00,135.52,135.53,135.52,135.525,308900000.0
2009-10-19 18:40:00,135.525,135.53,135.525,135.53,92900000.0
2009-10-19 18:41:00,135.53,135.55,135.53,135.55,139300000.0
2009-10-19 18:42:00,135.55,135.565,135.52,135.53,440099999.0
2009-10-19 18:43:00,135.53,135.545,135.53,135.54,188300000.0
2009-10-19 18:44:00,135.54,135.555,135.54,135.555,193400000.0
2009-10-19 18:45:00,135.555,135.555,135.525,135.525,163300000.0
2009-10-19 18:46:00,135.525,135.535,135.525,135.53,163600000.0
2009-10-19 18:47:00,135.53,135.53,135.51,135.515,402599999.0
2009-10-19 18:48:00,135.515,135.525,135.515,135.525,719600000.0
2009-10-19 18:49:00,135.525,135.53,135.515,135.52,179000000.0
2009-10-19 18:50:00,135.525,135.54,135.51,135.515,311700000.0
2009-10-19 18:51:00,135.515,135.54,135.515,135.53,225100000.0
2009-10-19 18:52:00,135.535,135.585,135.535,135.575,82800000.0
2009-10-19 18:53:00,135.575,135.58,135.54,135.54,104500000.0
2009-10-19 18:54:00,135.545,135.58,135.545,135.575,191600000.0
2009-10-19 18:55:00,135.575,135.58,135.55,135.56,345700000.0
2009-10-19 18:56:00,135.565,135.565,135.55,135.555,227700000.0
2009-10-19 18:57:00,135.555,135.565,135.545,135.565,169700000.0
2009-10-19 18:58:00,135.565,135.57,135.55,135.565,247800000.0
2009-10-19 18:59:00,135.565,135.57,135.545,135.565,554100000.0
2009-10-19 19:00:00,135.565,135.565,135.495,135.52,539900001.0
2009-10-19 19:01:00,135.52,135.52,135.48,135.485,302900000.0
2009-10-19 19:02:00,135.485,135.51,135.48,135.48,293000000.0
2009-10-19 19:03:00,135.48,135.485,135.48,135.48,101600000.0
2009-10-19 19:04:00,135.48,135.505,135.48,135.505,126900000.0
2009-10-19 19:05:00,135.51,135.51,135.5,135.51,62900000.0
2009-10-19 19:06:00,135.515,135.52,135.505,135.515,303100000.0
2009-10-19 19:07:00,135.515,135.545,135.51,135.535,331800000.0
2009-10-19 19:08:00,135.53,135.53,135.49,135.51,267400000.0
2009-10-19 19:09:00,135.51,135.52,135.49,135.505,307300000.0
2009-10-19 19:10:00,135.5,135.51,135.485,135.49,347700001.0
2009-10-19 19:11:00,135.49,135.505,135.49,135.5,165000000.0
2009-10-19 19:12:00,135.5,135.515,135.49,135.5,498600000.0
2009-10-19 19:13:00,135.5,135.5,135.47,135.475,464400000.0
2009-10-19 19:14:00,135.475,135.505,135.46,135.48,627500000.0
2009-10-19 19:15:00,135.485,135.5,135.485,135.495,286900000.0
2009-10-19 19:16:00,135.5,135.5,135.465,135.465,319400000.0
2009-10-19 19:17:00,135.465,135.51,135.465,135.485,310700000.0
2009-10-19 19:18:00,135.485,135.49,135.48,135.48,81200000.0
2009-10-19 19:19:00,135.48,135.48,135.47,135.47,70200000.0
2009-10-19 19:20:00,135.465,135.485,135.445,135.445,279400000.0
2009-10-19 19:21:00,135.44,135.505,135.435,135.5,409300000.0
2009-10-19 19:22:00,135.5,135.525,135.49,135.52,185600000.0
2009-10-19 19:23:00,135.49,135.525,135.49,135.525,471400000.0
2009-10-19 19:24:00,135.525,135.525,135.52,135.52,144000000.0
2009-10-19 19:25:00,135.52,135.52,135.51,135.51,114300000.0
2009-10-19 19:26:00,135.51,135.515,135.495,135.495,140400000.0
2009-10-19 19:27:00,135.495,135.495,135.465,135.485,311600000.0
2009-10-19 19:28:00,135.48,135.525,135.48,135.515,465350000.0
2009-10-19 19:29:00,135.515,135.52,135.495,135.5,378200000.0
2009-10-19 19:30:00,135.5,135.5,135.475,135.48,326000000.0
2009-10-19 19:31:00,135.485,135.505,135.48,135.5,296400000.0
2009-10-19 19:32:00,135.495,135.505,135.465,135.465,367000000.0
2009-10-19 19:33:00,135.465,135.52,135.455,135.49,257000000.0
2009-10-19 19:34:00,135.485,135.495,135.48,135.485,228100000.0
2009-10-19 19:35:00,135.48,135.505,135.475,135.5,368000000.0
2009-10-19 19:36:00,135.5,135.54,135.5,135.525,419800000.0
2009-10-19 19:37:00,135.525,135.545,135.525,135.535,409100000.0
2009-10-19 19:38:00,135.535,135.54,135.525,135.525,324200000.0
2009-10-19 19:39:00,135.525,135.545,135.525,135.53,183100000.0
2009-10-19 19:40:00,135.53,135.545,135.515,135.54,469200000.0
2009-10-19 19:41:00,135.535,135.545,135.525,135.535,322200000.0
2009-10-19 19:42:00,135.53,135.56,135.53,135.54,411700000.0
2009-10-19 19:43:00,135.56,135.56,135.52,135.535,210800000.0
2009-10-19 19:44:00,135.53,135.535,135.495,135.505,268100000.0
2009-10-19 19:45:00,135.505,135.505,135.47,135.49,267800000.0
2009-10-19 19:46:00,135.495,135.495,135.49,135.49,28400000.0
2009-10-19 19:47:00,135.49,135.49,135.485,135.485,159200000.0
2009-10-19 19:48:00,135.485,135.5,135.475,135.475,281800000.0
2009-10-19 19:49:00,135.48,135.495,135.475,135.495,209300000.0
2009-10-19 19:50:00,135.495,135.51,135.49,135.495,136000000.0
2009-10-19 19:51:00,135.495,135.505,135.485,135.485,163400000.0
2009-10-19 19:52:00,135.485,135.485,135.475,135.485,193900000.0
2009-10-19 19:53:00,135.485,135.485,135.475,135.48,70100000.0
2009-10-19 19:54:00,135.485,135.505,135.485,135.485,239000000.0
2009-10-19 19:55:00,135.485,135.495,135.48,135.495,121000000.0
2009-10-19 19:56:00,135.495,135.51,135.49,135.505,59600000.0
2009-10-19 19:57:00,135.495,135.505,135.49,135.5,181100000.0
2009-10-19 19:58:00,135.49,135.53,135.485,135.53,164200000.0
2009-10-19 19:59:00,135.53,135.54,135.525,135.535,76800000.0
2009-10-19 20:00:00,135.525,135.525,135.495,135.495,298500000.0
2009-10-19 20:01:00,135.495,135.51,135.495,135.495,225200001.0
2009-10-19 20:02:00,135.495,135.505,135.49,135.495,81400000.0
2009-10-19 20:03:00,135.495,135.5,135.485,135.49,108700000.0
2009-10-19 20:04:00,135.49,135.525,135.49,135.515,155300000.0
2009-10-19 20:05:00,135.51,135.515,135.5,135.51,203500000.0
2009-10-19 20:06:00,135.51,135.51,135.48,135.48,149500000.0
2009-10-19 20:07:00,135.48,135.495,135.475,135.485,262300000.0
2009-10-19 20:08:00,135.485,135.49,135.485,135.485,159800000.0
2009-10-19 20:09:00,135.485,135.51,135.485,135.51,186300000.0
2009-10-19 20:10:00,135.495,135.52,135.495,135.5,93800000.0
2009-10-19 20:11:00,135.5,135.525,135.5,135.52,152900000.0
2009-10-19 20:12:00,135.52,135.52,135.49,135.49,132800000.0
2009-10-19 20:13:00,135.485,135.505,135.485,135.485,331100000.0
2009-10-19 20:14:00,135.485,135.515,135.485,135.505,122500000.0
2009-10-19 20:15:00,135.515,135.535,135.495,135.505,144300000.0
2009-10-19 20:16:00,135.505,135.525,135.5,135.505,203600000.0
2009-10-19 20:17:00,135.505,135.51,135.485,135.495,334800000.0
2009-10-19 20:18:00,135.495,135.51,135.485,135.49,253500000.0
2009-10-19 20:19:00,135.49,135.505,135.475,135.485,343300000.0
2009-10-19 20:20:00,135.485,135.49,135.455,135.47,393000000.0
2009-10-19 20:21:00,135.47,135.505,135.465,135.47,307900000.0
2009-10-19 20:22:00,135.47,135.485,135.465,135.475,313500000.0
2009-10-19 20:23:00,135.475,135.48,135.465,135.475,170200000.0
2009-10-19 20:24:00,135.475,135.5,135.47,135.5,288100000.0
2009-10-19 20:25:00,135.5,135.51,135.485,135.495,256700000.0
2009-10-19 20:26:00,135.495,135.51,135.495,135.495,181000000.0
2009-10-19 20:27:00,135.495,135.495,135.475,135.475,353300000.0
2009-10-19 20:28:00,135.475,135.505,135.475,135.485,396800000.0
2009-10-19 20:29:00,135.49,135.515,135.485,135.51,272699999.0
2009-10-19 20:30:00,135.51,135.53,135.51,135.525,140300000.0
2009-10-19 20:31:00,135.525,135.53,135.525,135.525,127900000.0
2009-10-19 20:32:00,135.525,135.545,135.525,135.53,182100000.0
2009-10-19 20:33:00,135.53,135.55,135.525,135.53,406900000.0
2009-10-19 20:34:00,135.53,135.555,135.525,135.555,471600000.0
2009-10-19 20:35:00,135.555,135.56,135.525,135.525,174300000.0
2009-10-19 20:36:00,135.525,135.525,135.505,135.505,352800000.0
2009-10-19 20:37:00,135.5,135.535,135.5,135.525,179600000.0
2009-10-19 20:38:00,135.525,135.56,135.515,135.535,519900000.0
2009-10-19 20:39:00,135.535,135.54,135.525,135.525,273700000.0
2009-10-19 20:40:00,135.525,135.555,135.525,135.555,329600000.0
2009-10-19 20:41:00,135.555,135.555,135.535,135.54,286800000.0
2009-10-19 20:42:00,135.54,135.565,135.525,135.555,283000000.0
2009-10-19 20:43:00,135.55,135.565,135.545,135.555,155800000.0
2009-10-19 20:44:00,135.555,135.56,135.525,135.54,250500000.0
2009-10-19 20:45:00,135.54,135.54,135.5,135.52,342800000.0
2009-10-19 20:46:00,135.52,135.52,135.505,135.51,253100000.0
2009-10-19 20:47:00,135.51,135.515,135.5,135.5,171300000.0
2009-10-19 20:48:00,135.5,135.51,135.5,135.5,85600000.0
2009-10-19 20:49:00,135.495,135.53,135.49,135.515,310800000.0
2009-10-19 20:50:00,135.525,135.535,135.515,135.52,442700000.0
2009-10-19 20:51:00,135.52,135.54,135.51,135.51,350700000.0
2009-10-19 20:52:00,135.505,135.515,135.495,135.505,307300000.0
2009-10-19 20:53:00,135.505,135.51,135.475,135.485,418500000.0
2009-10-19 20:54:00,135.485,135.505,135.475,135.495,178200000.0
2009-10-19 20:55:00,135.495,135.515,135.485,135.5,380300000.0
2009-10-19 20:56:00,135.5,135.52,135.5,135.515,194800000.0
2009-10-19 20:57:00,135.515,135.535,135.515,135.52,318400000.0
2009-10-19 20:58:00,135.52,135.535,135.52,135.53,238200000.0
2009-10-19 20:59:00,135.53,135.545,135.525,135.54,431400000.0
2009-10-19 21:00:00,135.54,135.545,135.5,135.5,411700000.0
2009-10-19 21:01:00,135.5,135.5,135.46,135.46,116300000.0
2009-10-19 21:02:00,135.455,135.46,135.42,135.42,357600000.0
2009-10-19 21:03:00,135.42,135.435,135.41,135.42,481300000.0
2009-10-19 21:04:00,135.42,135.425,135.415,135.415,138600000.0
2009-10-19 21:05:00,135.415,135.415,135.4,135.4,91300000.0
2009-10-19 21:06:00,135.4,135.415,135.4,135.41,129600000.0
2009-10-19 21:07:00,135.41,135.41,135.4,135.405,189700000.0
2009-10-19 21:08:00,135.385,135.395,135.38,135.385,159400000.0
2009-10-19 21:09:00,135.385,135.405,135.38,135.4,136200000.0
2009-10-19 21:10:00,135.4,135.42,135.4,135.415,249900000.0
2009-10-19 21:11:00,135.415,135.46,135.415,135.445,392700000.0
2009-10-19 21:12:00,135.445,135.45,135.42,135.425,441500000.0
2009-10-19 21:13:00,135.425,135.44,135.425,135.44,89500000.0
2009-10-19 21:14:00,135.44,135.45,135.43,135.45,140000000.0
2009-10-19 21:15:00,135.445,135.455,135.43,135.435,240600000.0
2009-10-19 21:16:00,135.435,135.45,135.425,135.425,355700000.0
2009-10-19 21:17:00,135.425,135.43,135.415,135.42,137700000.0
2009-10-19 21:18:00,135.42,135.435,135.415,135.43,118100000.0
2009-10-19 21:19:00,135.43,135.435,135.425,135.435,100200000.0
2009-10-19 21:20:00,135.435,135.435,135.435,135.435,60100000.0
2009-10-19 21:21:00,135.425,135.425,135.405,135.405,271700000.0
2009-10-19 21:22:00,135.405,135.41,135.39,135.395,155200000.0
2009-10-19 21:23:00,135.395,135.405,135.39,135.4,294200000.0
2009-10-19 21:24:00,135.4,135.405,135.39,135.395,352500000.0
2009-10-19 21:25:00,135.395,135.43,135.385,135.43,360500000.0
2009-10-19 21:26:00,135.43,135.44,135.42,135.435,368200000.0
2009-10-19 21:27:00,135.435,135.435,135.41,135.41,217000000.0
2009-10-19 21:28:00,135.415,135.42,135.395,135.405,249600001.0
2009-10-19 21:29:00,135.405,135.41,135.395,135.405,242500000.0
2009-10-19 21:30:00,135.405,135.41,135.375,135.4,651200001.0
2009-10-19 21:31:00,135.4,135.405,135.38,135.405,539500000.0
2009-10-19 21:32:00,135.405,135.41,135.38,135.4,509700000.0
2009-10-19 21:33:00,135.4,135.4,135.38,135.38,106000000.0
2009-10-19 21:34:00,135.38,135.395,135.38,135.395,52400000.0
2009-10-19 21:35:00,135.395,135.395,135.375,135.375,119300000.0
2009-10-19 21:36:00,135.38,135.385,135.37,135.37,275400000.0
2009-10-19 21:37:00,135.37,135.385,135.37,135.37,526399998.0
2009-10-19 21:38:00,135.37,135.375,135.37,135.375,163300000.0
2009-10-19 21:39:00,135.375,135.41,135.375,135.41,300800001.0
2009-10-19 21:40:00,135.41,135.44,135.405,135.43,234000000.0
2009-10-19 21:41:00,135.43,135.43,135.395,135.395,412899999.0
2009-10-19 21:42:00,135.395,135.405,135.395,135.395,411000000.0
2009-10-19 21:43:00,135.395,135.415,135.39,135.405,467000000.0
2009-10-19 21:44:00,135.405,135.41,135.395,135.41,526400000.0
2009-10-19 21:45:00,135.41,135.42,135.395,135.405,383200000.0
2009-10-19 21:46:00,135.405,135.41,135.395,135.405,302900000.0
2009-10-19 21:47:00,135.405,135.415,135.395,135.415,340600000.0
2009-10-19 21:48:00,135.415,135.44,135.415,135.425,253100000.0
2009-10-19 21:49:00,135.425,135.44,135.415,135.43,287400001.0
2009-10-19 21:50:00,135.43,135.445,135.42,135.43,270900000.0
2009-10-19 21:51:00,135.43,135.46,135.43,135.44,580000000.0
2009-10-19 21:52:00,135.44,135.44,135.415,135.42,331700000.0
2009-10-19 21:53:00,135.42,135.44,135.42,135.44,374500000.0
2009-10-19 21:54:00,135.44,135.445,135.39,135.405,589299999.0
2009-10-19 21:55:00,135.405,135.42,135.395,135.415,416300000.0
2009-10-19 21:56:00,135.415,135.42,135.39,135.395,447900000.0
2009-10-19 21:57:00,135.395,135.395,135.385,135.385,154700000.0
2009-10-19 21:58:00,135.385,135.41,135.38,135.405,161700000.0
2009-10-19 21:59:00,135.41,135.41,135.395,135.395,113400000.0
2009-10-19 22:00:00,135.395,135.405,135.37,135.4,429500000.0
2009-10-19 22:01:00,135.41,135.44,135.41,135.43,195500000.0
2009-10-19 22:02:00,135.43,135.445,135.415,135.415,191900000.0
2009-10-19 22:03:00,135.415,135.42,135.405,135.415,168800000.0
2009-10-19 22:04:00,135.42,135.435,135.39,135.39,164900000.0
2009-10-19 22:05:00,135.39,135.415,135.39,135.41,178500000.0
2009-10-19 22:06:00,135.41,135.41,135.39,135.4,183300000.0
2009-10-19 22:07:00,135.4,135.445,135.4,135.44,214500000.0
2009-10-19 22:08:00,135.44,135.44,135.415,135.425,278200000.0
2009-10-19 22:09:00,135.425,135.435,135.415,135.42,200300000.0
2009-10-19 22:10:00,135.42,135.425,135.42,135.425,101100000.0
2009-10-19 22:11:00,135.425,135.43,135.415,135.43,82200000.0
2009-10-19 22:12:00,135.43,135.435,135.42,135.42,155800000.0
2009-10-19 22:13:00,135.42,135.435,135.4,135.4,180300000.0
2009-10-19 22:14:00,135.405,135.405,135.395,135.4,35600000.0
2009-10-19 22:15:00,135.4,135.425,135.4,135.415,121400000.0
2009-10-19 22:16:00,135.415,135.43,135.41,135.43,103400000.0
2009-10-19 22:17:00,135.43,135.445,135.43,135.44,102200000.0
2009-10-19 22:18:00,135.44,135.44,135.43,135.435,101600000.0
2009-10-19 22:19:00,135.435,135.435,135.415,135.415,70700000.0
2009-10-19 22:20:00,135.415,135.43,135.41,135.43,140100000.0
2009-10-19 22:21:00,135.43,135.46,135.43,135.445,159900000.0
2009-10-19 22:22:00,135.445,135.45,135.405,135.445,250200000.0
2009-10-19 22:23:00,135.445,135.455,135.44,135.44,85000000.0
2009-10-19 22:24:00,135.44,135.485,135.425,135.47,277700000.0
2009-10-19 22:25:00,135.435,135.465,135.435,135.46,251100000.0
2009-10-19 22:26:00,135.46,135.47,135.45,135.46,184400000.0
2009-10-19 22:27:00,135.45,135.45,135.43,135.435,108600000.0
2009-10-19 22:28:00,135.435,135.46,135.42,135.45,314900000.0
2009-10-19 22:29:00,135.445,135.465,135.445,135.45,106700000.0
2009-10-19 22:30:00,135.45,135.475,135.42,135.465,346100000.0
2009-10-19 22:31:00,135.47,135.475,135.455,135.475,266300000.0
2009-10-19 22:32:00,135.47,135.49,135.465,135.49,273400000.0
2009-10-19 22:33:00,135.49,135.505,135.485,135.49,188000000.0
2009-10-19 22:34:00,135.49,135.505,135.48,135.505,177400000.0
2009-10-19 22:35:00,135.505,135.51,135.49,135.49,126300000.0
2009-10-19 22:36:00,135.5,135.525,135.485,135.505,442200000.0
2009-10-19 22:37:00,135.51,135.515,135.495,135.5,289600000.0
2009-10-19 22:38:00,135.5,135.515,135.495,135.515,73000000.0
2009-10-19 22:39:00,135.51,135.515,135.5,135.505,136400000.0
2009-10-19 22:40:00,135.51,135.535,135.51,135.53,84700000.0
2009-10-19 22:41:00,135.53,135.53,135.505,135.51,18600000.0
2009-10-19 22:42:00,135.51,135.58,135.5,135.575,233700000.0
2009-10-19 22:43:00,135.57,135.585,135.535,135.535,506700001.0
2009-10-19 22:44:00,135.545,135.56,135.545,135.56,240400000.0
2009-10-19 22:45:00,135.56,135.56,135.545,135.555,265200000.0
2009-10-19 22:46:00,135.555,135.565,135.54,135.54,161200000.0
2009-10-19 22:47:00,135.545,135.555,135.525,135.525,146500000.0
2009-10-19 22:48:00,135.525,135.525,135.48,135.49,258000000.0
2009-10-19 22:49:00,135.49,135.5,135.485,135.485,167300000.0
2009-10-19 22:50:00,135.485,135.5,135.48,135.485,380500000.0
2009-10-19 22:51:00,135.475,135.49,135.47,135.475,202700000.0
2009-10-19 22:52:00,135.475,135.475,135.46,135.47,148900000.0
2009-10-19 22:53:00,135.47,135.475,135.47,135.475,73800000.0
2009-10-19 22:54:00,135.475,135.49,135.465,135.465,167200000.0
2009-10-19 22:55:00,135.465,135.48,135.465,135.475,132500000.0
2009-10-19 22:56:00,135.475,135.48,135.475,135.48,69800000.0
2009-10-19 22:57:00,135.48,135.48,135.48,135.48,44000000.0
2009-10-19 22:58:00,135.48,135.505,135.475,135.5,44400000.0
2009-10-19 22:59:00,135.5,135.51,135.48,135.495,118600000.0
2009-10-19 23:00:00,135.46,135.475,135.46,135.465,53800000.0
2009-10-19 23:01:00,135.475,135.565,135.475,135.515,128400000.0
2009-10-19 23:02:00,135.525,135.525,135.46,135.49,92700000.0
2009-10-19 23:03:00,135.485,135.51,135.475,135.495,112400000.0
2009-10-19 23:04:00,135.5,135.53,135.485,135.53,31800000.0
2009-10-19 23:05:00,135.53,135.535,135.49,135.51,60200000.0
2009-10-19 23:06:00,135.51,135.54,135.475,135.54,62200000.0
2009-10-19 23:07:00,135.54,135.54,135.48,135.5,84900000.0
2009-10-19 23:08:00,135.5,135.525,135.485,135.52,39600000.0
2009-10-19 23:09:00,135.52,135.53,135.505,135.51,50200000.0
2009-10-19 23:10:00,135.505,135.52,135.485,135.485,65200000.0
2009-10-19 23:11:00,135.495,135.5,135.47,135.485,42200000.0
2009-10-19 23:12:00,135.485,135.495,135.45,135.475,76400000.0
2009-10-19 23:13:00,135.475,135.485,135.475,135.485,24700000.0
2009-10-19 23:14:00,135.485,135.485,135.475,135.475,6000000.0
2009-10-19 23:15:00,135.47,135.5,135.47,135.5,18100000.0
2009-10-19 23:16:00,135.5,135.515,135.475,135.505,19000000.0
2009-10-19 23:17:00,135.505,135.51,135.495,135.5,54300000.0
2009-10-19 23:18:00,135.5,135.535,135.495,135.52,85700000.0
2009-10-19 23:19:00,135.52,135.535,135.52,135.525,49800000.0
2009-10-19 23:20:00,135.525,135.56,135.525,135.525,60800000.0
2009-10-19 23:21:00,135.545,135.545,135.53,135.54,23900000.0
2009-10-19 23:22:00,135.53,135.55,135.525,135.55,118600000.0
2009-10-19 23:23:00,135.545,135.56,135.535,135.55,84900000.0
2009-10-19 23:24:00,135.55,135.55,135.53,135.54,16500000.0
2009-10-19 23:25:00,135.545,135.555,135.545,135.545,28900000.0
2009-10-19 23:26:00,135.545,135.555,135.54,135.555,36400000.0
2009-10-19 23:27:00,135.555,135.555,135.545,135.555,37600000.0
2009-10-19 23:28:00,135.555,135.555,135.545,135.55,26800000.0
2009-10-19 23:29:00,135.55,135.55,135.54,135.54,8400000.0
2009-10-19 23:30:00,135.54,135.555,135.54,135.55,52900000.0
2009-10-19 23:31:00,135.55,135.56,135.545,135.55,55500000.0
2009-10-19 23:32:00,135.555,135.57,135.555,135.555,13200000.0
2009-10-19 23:33:00,135.555,135.57,135.54,135.56,57900000.0
2009-10-19 23:34:00,135.595,135.615,135.56,135.57,119100000.0
2009-10-19 23:35:00,135.575,135.58,135.535,135.54,57000000.0
2009-10-19 23:36:00,135.555,135.61,135.54,135.565,166100000.0
2009-10-19 23:37:00,135.565,135.565,135.565,135.565,3200000.0
2009-10-19 23:38:00,135.565,135.565,135.555,135.56,31100000.0
2009-10-19 23:39:00,135.555,135.555,135.55,135.555,48500000.0
2009-10-19 23:40:00,135.555,135.57,135.55,135.55,20600000.0
2009-10-19 23:41:00,135.545,135.565,135.54,135.565,86200000.0
2009-10-19 23:42:00,135.565,135.595,135.555,135.595,136000000.0
2009-10-19 23:43:00,135.595,135.645,135.585,135.63,181600000.0
2009-10-19 23:44:00,135.635,135.715,135.63,135.715,240700000.0
2009-10-19 23:45:00,135.715,135.715,135.67,135.695,89200000.0
2009-10-19 23:46:00,135.695,135.735,135.675,135.72,187300000.0
2009-10-19 23:47:00,135.725,135.725,135.7,135.705,67000000.0
2009-10-19 23:48:00,135.705,135.715,135.665,135.685,51100000.0
2009-10-19 23:49:00,135.67,135.705,135.67,135.705,35400000.0
2009-10-19 23:50:00,135.705,135.735,135.705,135.725,39300000.0
2009-10-19 23:51:00,135.73,135.75,135.71,135.735,74800000.0
2009-10-19 23:52:00,135.735,135.745,135.72,135.725,55700000.0
2009-10-19 23:53:00,135.735,135.75,135.705,135.745,146700000.0
2009-10-19 23:54:00,135.745,135.76,135.735,135.76,108100000.0
2009-10-19 23:55:00,135.77,135.78,135.755,135.77,46300000.0
2009-10-19 23:56:00,135.77,135.775,135.755,135.765,50500000.0
2009-10-19 23:57:00,135.76,135.765,135.74,135.74,63200000.0
2009-10-19 23:58:00,135.745,135.755,135.665,135.7,97900000.0
2009-10-19 23:59:00,135.705,135.705,135.675,135.685,78900000.0
2009-10-20 00:00:00,135.67,135.7,135.66,135.685,103300000.0
2009-10-20 00:01:00,135.685,135.685,135.675,135.68,17300000.0
2009-10-20 00:02:00,135.68,135.7,135.68,135.685,19600000.0
2009-10-20 00:03:00,135.685,135.695,135.685,135.695,13000000.0
2009-10-20 00:04:00,135.7,135.705,135.68,135.7,115300000.0
2009-10-20 00:05:00,135.7,135.71,135.685,135.7,74200000.0
2009-10-20 00:06:00,135.7,135.705,135.69,135.695,78800000.0
2009-10-20 00:07:00,135.7,135.71,135.695,135.695,95500000.0
2009-10-20 00:08:00,135.7,135.7,135.67,135.685,87900000.0
2009-10-20 00:09:00,135.67,135.69,135.66,135.67,37500000.0
2009-10-20 00:10:00,135.67,135.715,135.665,135.71,140500000.0
2009-10-20 00:11:00,135.71,135.725,135.7,135.705,138300000.0
2009-10-20 00:12:00,135.705,135.715,135.695,135.7,24000000.0
2009-10-20 00:13:00,135.705,135.715,135.69,135.715,37900000.0
2009-10-20 00:14:00,135.715,135.715,135.7,135.705,33200000.0
2009-10-20 00:15:00,135.7,135.705,135.69,135.7,62900000.0
2009-10-20 00:16:00,135.7,135.705,135.695,135.695,78200000.0
2009-10-20 00:17:00,135.695,135.695,135.66,135.685,82200000.0
2009-10-20 00:18:00,135.685,135.685,135.65,135.66,74800000.0
2009-10-20 00:19:00,135.66,135.675,135.66,135.675,32200000.0
2009-10-20 00:20:00,135.67,135.69,135.665,135.69,95500000.0
2009-10-20 00:21:00,135.69,135.69,135.655,135.655,67100000.0
2009-10-20 00:22:00,135.665,135.675,135.655,135.655,77000000.0
2009-10-20 00:23:00,135.655,135.675,135.655,135.67,65900000.0
2009-10-20 00:24:00,135.67,135.675,135.66,135.66,61400000.0
2009-10-20 00:25:00,135.66,135.66,135.66,135.66,12800000.0
2009-10-20 00:26:00,135.66,135.665,135.64,135.655,268200000.0
2009-10-20 00:27:00,135.65,135.65,135.65,135.65,15100000.0
2009-10-20 00:28:00,135.65,135.65,135.65,135.65,26400000.0
2009-10-20 00:29:00,135.645,135.65,135.625,135.64,105400000.0
2009-10-20 00:30:00,135.64,135.65,135.62,135.63,151600000.0
2009-10-20 00:31:00,135.63,135.635,135.625,135.635,31200000.0
2009-10-20 00:32:00,135.63,135.65,135.62,135.635,72400000.0
2009-10-20 00:33:00,135.635,135.635,135.61,135.625,57700000.0
2009-10-20 00:34:00,135.62,135.625,135.605,135.605,117100000.0
2009-10-20 00:35:00,135.605,135.605,135.59,135.605,88800000.0
2009-10-20 00:36:00,135.605,135.605,135.595,135.595,25500000.0
2009-10-20 00:37:00,135.59,135.605,135.59,135.605,80000000.0
2009-10-20 00:38:00,135.605,135.605,135.605,135.605,48400000.0
2009-10-20 00:39:00,135.605,135.62,135.605,135.62,65600000.0
2009-10-20 00:40:00,135.62,135.62,135.615,135.615,80800000.0
2009-10-20 00:41:00,135.615,135.625,135.615,135.625,62400000.0
2009-10-20 00:42:00,135.625,135.625,135.62,135.625,69600000.0
2009-10-20 00:43:00,135.62,135.625,135.6,135.6,64800000.0
2009-10-20 00:44:00,135.595,135.61,135.59,135.61,123100000.0
2009-10-20 00:45:00,135.605,135.625,135.605,135.61,96100000.0
2009-10-20 00:46:00,135.61,135.63,135.605,135.605,111000000.0
2009-10-20 00:47:00,135.605,135.605,135.605,135.605,48600000.0
2009-10-20 00:48:00,135.605,135.61,135.605,135.605,54800000.0
2009-10-20 00:49:00,135.595,135.605,135.58,135.6,27300000.0
2009-10-20 00:50:00,135.6,135.6,135.6,135.6,47200000.0
2009-10-20 00:51:00,135.6,135.6,135.6,135.6,12800000.0
2009-10-20 00:52:00,135.6,135.6,135.6,135.6,8000000.0
2009-10-20 00:53:00,135.6,135.6,135.6,135.6,12800000.0
2009-10-20 00:54:00,135.6,135.6,135.565,135.575,97300000.0
2009-10-20 00:55:00,135.575,135.575,135.535,135.575,124700000.0
2009-10-20 00:56:00,135.575,135.595,135.57,135.595,109600000.0
2009-10-20 00:57:00,135.585,135.6,135.585,135.6,23400000.0
2009-10-20 00:58:00,135.61,135.63,135.61,135.625,98100000.0
2009-10-20 00:59:00,135.62,135.645,135.62,135.645,19300000.0
2009-10-20 01:00:00,135.645,135.655,135.645,135.655,115300000.0
2009-10-20 01:01:00,135.655,135.655,135.645,135.645,110600000.0
2009-10-20 01:02:00,135.645,135.655,135.64,135.655,141800000.0
2009-10-20 01:03:00,135.65,135.67,135.645,135.67,176600000.0
2009-10-20 01:04:00,135.675,135.675,135.665,135.67,81400000.0
2009-10-20 01:05:00,135.67,135.67,135.655,135.655,366000000.0
2009-10-20 01:06:00,135.655,135.655,135.645,135.655,101700000.0
2009-10-20 01:07:00,135.655,135.66,135.645,135.66,37100000.0
2009-10-20 01:08:00,135.65,135.65,135.62,135.62,63300000.0
2009-10-20 01:09:00,135.62,135.63,135.62,135.63,28000000.0
2009-10-20 01:10:00,135.63,135.63,135.6,135.61,101000000.0
2009-10-20 01:11:00,135.61,135.63,135.605,135.625,95500000.0
2009-10-20 01:12:00,135.625,135.67,135.625,135.665,141500000.0
2009-10-20 01:13:00,135.66,135.66,135.66,135.66,35400000.0
2009-10-20 01:14:00,135.66,135.66,135.64,135.64,62800000.0
2009-10-20 01:15:00,135.635,135.635,135.625,135.63,112500000.0
2009-10-20 01:16:00,135.63,135.645,135.63,135.645,23100000.0
2009-10-20 01:17:00,135.645,135.645,135.645,135.645,2000000.0
2009-10-20 01:18:00,135.64,135.64,135.625,135.625,70200000.0
2009-10-20 01:19:00,135.63,135.635,135.625,135.625,104400000.0
2009-10-20 01:20:00,135.625,135.635,135.625,135.625,136800000.0
2009-10-20 01:21:00,135.625,135.645,135.625,135.645,86100000.0
2009-10-20 01:22:00,135.65,135.715,135.65,135.715,168700000.0
2009-10-20 01:23:00,135.715,135.755,135.695,135.755,329300000.0
2009-10-20 01:24:00,135.755,135.765,135.75,135.755,117200000.0
2009-10-20 01:25:00,135.75,135.76,135.745,135.755,246300000.0
2009-10-20 01:26:00,135.755,135.76,135.755,135.755,108000000.0
2009-10-20 01:27:00,135.755,135.77,135.75,135.755,179200000.0
2009-10-20 01:28:00,135.75,135.775,135.75,135.765,198100000.0
2009-10-20 01:29:00,135.76,135.765,135.73,135.74,148900000.0
2009-10-20 01:30:00,135.74,135.77,135.73,135.765,178800000.0
2009-10-20 01:31:00,135.765,135.775,135.755,135.765,51500000.0
2009-10-20 01:32:00,135.765,135.79,135.76,135.79,181700000.0
2009-10-20 01:33:00,135.79,135.835,135.785,135.83,237600000.0
2009-10-20 01:34:00,135.83,135.835,135.79,135.795,245700000.0
2009-10-20 01:35:00,135.795,135.8,135.765,135.785,311000000.0
2009-10-20 01:36:00,135.785,135.785,135.76,135.775,403500000.0
2009-10-20 01:37:00,135.78,135.81,135.78,135.79,171700001.0
2009-10-20 01:38:00,135.795,135.81,135.79,135.8,241900000.0
2009-10-20 01:39:00,135.795,135.8,135.76,135.785,377200000.0
2009-10-20 01:40:00,135.785,135.79,135.78,135.78,104800000.0
2009-10-20 01:41:00,135.78,135.78,135.775,135.78,122300000.0
2009-10-20 01:42:00,135.78,135.78,135.75,135.75,85600000.0
2009-10-20 01:43:00,135.745,135.75,135.725,135.74,231300000.0
2009-10-20 01:44:00,135.74,135.75,135.725,135.73,241800000.0
2009-10-20 01:45:00,135.725,135.755,135.725,135.755,147400000.0
2009-10-20 01:46:00,135.755,135.76,135.75,135.755,77200000.0
2009-10-20 01:47:00,135.755,135.765,135.755,135.765,69500000.0
2009-10-20 01:48:00,135.765,135.77,135.765,135.77,51700000.0
2009-10-20 01:49:00,135.77,135.77,135.76,135.765,198400000.0
2009-10-20 01:50:00,135.765,135.78,135.765,135.775,134600000.0
2009-10-20 01:51:00,135.775,135.82,135.775,135.805,181300000.0
2009-10-20 01:52:00,135.805,135.82,135.795,135.82,227400000.0
2009-10-20 01:53:00,135.82,135.83,135.815,135.83,239800000.0
2009-10-20 01:54:00,135.83,135.83,135.815,135.82,159600000.0
2009-10-20 01:55:00,135.82,135.825,135.815,135.82,61200000.0
2009-10-20 01:56:00,135.82,135.83,135.82,135.825,37600000.0
2009-10-20 01:57:00,135.825,135.835,135.82,135.825,128400000.0
2009-10-20 01:58:00,135.825,135.84,135.82,135.835,120100000.0
2009-10-20 01:59:00,135.83,135.83,135.815,135.83,327400000.0
2009-10-20 02:00:00,135.825,135.825,135.78,135.82,214600000.0
2009-10-20 02:01:00,135.82,135.82,135.77,135.775,242300000.0
2009-10-20 02:02:00,135.78,135.8,135.725,135.755,318200000.0
2009-10-20 02:03:00,135.755,135.76,135.645,135.645,247100000.0
2009-10-20 02:04:00,135.645,135.67,135.615,135.615,341100000.0
2009-10-20 02:05:00,135.615,135.64,135.575,135.58,443700000.0
2009-10-20 02:06:00,135.58,135.58,135.565,135.575,244500000.0
2009-10-20 02:07:00,135.575,135.595,135.545,135.595,313700000.0
2009-10-20 02:08:00,135.6,135.6,135.595,135.6,45600000.0
2009-10-20 02:09:00,135.595,135.615,135.595,135.605,147700000.0
2009-10-20 02:10:00,135.605,135.62,135.545,135.555,281500000.0
2009-10-20 02:11:00,135.555,135.625,135.555,135.61,348800000.0
2009-10-20 02:12:00,135.615,135.625,135.545,135.585,279000000.0
2009-10-20 02:13:00,135.585,135.585,135.56,135.58,78800000.0
2009-10-20 02:14:00,135.58,135.625,135.58,135.625,124200000.0
2009-10-20 02:15:00,135.625,135.625,135.555,135.585,188100000.0
2009-10-20 02:16:00,135.595,135.615,135.59,135.615,95600000.0
2009-10-20 02:17:00,135.615,135.615,135.59,135.59,92200000.0
2009-10-20 02:18:00,135.59,135.635,135.59,135.63,156800000.0
2009-10-20 02:19:00,135.655,135.66,135.635,135.645,180100000.0
2009-10-20 02:20:00,135.645,135.715,135.645,135.655,221700000.0
2009-10-20 02:21:00,135.655,135.695,135.655,135.695,287100000.0
2009-10-20 02:22:00,135.695,135.695,135.635,135.64,226400000.0
2009-10-20 02:23:00,135.64,135.695,135.62,135.695,169000000.0
2009-10-20 02:24:00,135.695,135.695,135.645,135.665,239400000.0
2009-10-20 02:25:00,135.665,135.665,135.64,135.64,62800000.0
2009-10-20 02:26:00,135.64,135.66,135.58,135.595,235000000.0
2009-10-20 02:27:00,135.59,135.61,135.53,135.54,357400000.0
2009-10-20 02:28:00,135.535,135.56,135.52,135.56,211900000.0
2009-10-20 02:29:00,135.56,135.6,135.56,135.56,233700000.0
2009-10-20 02:30:00,135.56,135.61,135.56,135.565,382400000.0
2009-10-20 02:31:00,135.565,135.64,135.565,135.635,286300000.0
2009-10-20 02:32:00,135.635,135.64,135.575,135.575,296100000.0
2009-10-20 02:33:00,135.575,135.66,135.575,135.645,363300000.0
2009-10-20 02:34:00,135.645,135.655,135.625,135.645,223300000.0
2009-10-20 02:35:00,135.645,135.645,135.615,135.62,134400000.0
2009-10-20 02:36:00,135.62,135.645,135.6,135.625,339500000.0
2009-10-20 02:37:00,135.63,135.655,135.625,135.63,276200000.0
2009-10-20 02:38:00,135.63,135.655,135.625,135.65,341700000.0
2009-10-20 02:39:00,135.655,135.665,135.655,135.66,107700000.0
2009-10-20 02:40:00,135.66,135.7,135.655,135.695,147200000.0
2009-10-20 02:41:00,135.695,135.715,135.675,135.71,187600000.0
2009-10-20 02:42:00,135.71,135.765,135.71,135.75,229400000.0
2009-10-20 02:43:00,135.75,135.78,135.715,135.715,356300000.0
2009-10-20 02:44:00,135.715,135.78,135.715,135.775,230700000.0
2009-10-20 02:45:00,135.775,135.785,135.74,135.74,277500000.0
2009-10-20 02:46:00,135.745,135.745,135.685,135.715,223100000.0
2009-10-20 02:47:00,135.71,135.73,135.705,135.71,166300000.0
2009-10-20 02:48:00,135.705,135.73,135.69,135.69,155200000.0
2009-10-20 02:49:00,135.69,135.76,135.685,135.72,326700000.0
2009-10-20 02:50:00,135.72,135.73,135.68,135.7,181300000.0
2009-10-20 02:51:00,135.7,135.72,135.69,135.72,247000000.0
2009-10-20 02:52:00,135.72,135.72,135.69,135.695,299700000.0
2009-10-20 02:53:00,135.695,135.725,135.695,135.705,275400000.0
2009-10-20 02:54:00,135.705,135.73,135.65,135.72,403700000.0
2009-10-20 02:55:00,135.72,135.72,135.665,135.68,284400000.0
2009-10-20 02:56:00,135.68,135.68,135.64,135.655,221900000.0
2009-10-20 02:57:00,135.65,135.695,135.65,135.675,243500000.0
2009-10-20 02:58:00,135.675,135.695,135.67,135.67,180300000.0
2009-10-20 02:59:00,135.67,135.675,135.645,135.675,461700000.0
2009-10-20 03:00:00,135.68,135.68,135.58,135.6,378700000.0
2009-10-20 03:01:00,135.6,135.635,135.555,135.595,378900000.0
2009-10-20 03:02:00,135.595,135.62,135.57,135.585,183300000.0
2009-10-20 03:03:00,135.585,135.635,135.555,135.58,358000000.0
2009-10-20 03:04:00,135.58,135.625,135.565,135.61,294400000.0
2009-10-20 03:05:00,135.615,135.63,135.575,135.585,175300000.0
2009-10-20 03:06:00,135.585,135.6,135.555,135.555,236300000.0
2009-10-20 03:07:00,135.565,135.585,135.535,135.54,271800000.0
2009-10-20 03:08:00,135.54,135.54,135.465,135.495,372600000.0
2009-10-20 03:09:00,135.495,135.545,135.47,135.47,349400000.0
2009-10-20 03:10:00,135.46,135.475,135.455,135.475,126500000.0
2009-10-20 03:11:00,135.475,135.49,135.475,135.48,141300000.0
2009-10-20 03:12:00,135.48,135.51,135.465,135.485,228700000.0
2009-10-20 03:13:00,135.485,135.51,135.475,135.505,293400000.0
2009-10-20 03:14:00,135.505,135.52,135.455,135.46,376300000.0
2009-10-20 03:15:00,135.465,135.485,135.46,135.46,336900000.0
2009-10-20 03:16:00,135.46,135.47,135.455,135.465,292800000.0
2009-10-20 03:17:00,135.465,135.515,135.465,135.485,583700000.0
2009-10-20 03:18:00,135.49,135.52,135.475,135.51,255200000.0
2009-10-20 03:19:00,135.505,135.505,135.47,135.48,226200000.0
2009-10-20 03:20:00,135.48,135.48,135.455,135.46,341300000.0
2009-10-20 03:21:00,135.465,135.49,135.455,135.485,186500000.0
2009-10-20 03:22:00,135.495,135.5,135.485,135.5,147700000.0
2009-10-20 03:23:00,135.5,135.55,135.5,135.51,228400000.0
2009-10-20 03:24:00,135.51,135.535,135.505,135.515,227700000.0
2009-10-20 03:25:00,135.505,135.53,135.505,135.515,324300000.0
2009-10-20 03:26:00,135.515,135.535,135.505,135.51,200000000.0
2009-10-20 03:27:00,135.51,135.53,135.505,135.53,161300000.0
2009-10-20 03:28:00,135.525,135.58,135.525,135.56,253600000.0
2009-10-20 03:29:00,135.555,135.615,135.555,135.575,238200000.0
2009-10-20 03:30:00,135.575,135.58,135.53,135.54,320400000.0
2009-10-20 03:31:00,135.54,135.575,135.535,135.565,346500000.0
2009-10-20 03:32:00,135.56,135.595,135.525,135.525,344100000.0
2009-10-20 03:33:00,135.52,135.545,135.495,135.495,401700000.0
2009-10-20 03:34:00,135.495,135.525,135.495,135.515,424100000.0
2009-10-20 03:35:00,135.515,135.535,135.5,135.5,385200000.0
2009-10-20 03:36:00,135.505,135.515,135.465,135.48,496800000.0
2009-10-20 03:37:00,135.48,135.505,135.455,135.47,455600000.0
2009-10-20 03:38:00,135.465,135.475,135.455,135.475,301600000.0
2009-10-20 03:39:00,135.475,135.495,135.455,135.49,549800000.0
2009-10-20 03:40:00,135.49,135.525,135.475,135.49,453200000.0
2009-10-20 03:41:00,135.49,135.49,135.4,135.475,554000000.0
2009-10-20 03:42:00,135.475,135.48,135.44,135.475,219300001.0
2009-10-20 03:43:00,135.475,135.52,135.435,135.455,324600000.0
2009-10-20 03:44:00,135.455,135.455,135.385,135.395,409700000.0
2009-10-20 03:45:00,135.395,135.445,135.395,135.435,232000000.0
2009-10-20 03:46:00,135.44,135.465,135.43,135.455,118800000.0
2009-10-20 03:47:00,135.455,135.495,135.435,135.485,310800000.0
2009-10-20 03:48:00,135.485,135.485,135.435,135.47,184300000.0
2009-10-20 03:49:00,135.48,135.49,135.44,135.45,242100000.0
2009-10-20 03:50:00,135.45,135.515,135.445,135.51,207500000.0
2009-10-20 03:51:00,135.52,135.52,135.47,135.5,440200000.0
2009-10-20 03:52:00,135.495,135.51,135.495,135.495,249800000.0
2009-10-20 03:53:00,135.495,135.495,135.45,135.46,303000000.0
2009-10-20 03:54:00,135.46,135.515,135.46,135.5,281600000.0
2009-10-20 03:55:00,135.505,135.51,135.49,135.495,243100000.0
2009-10-20 03:56:00,135.495,135.505,135.485,135.505,407800000.0
2009-10-20 03:57:00,135.505,135.54,135.505,135.515,252900000.0
2009-10-20 03:58:00,135.515,135.52,135.5,135.52,233100000.0
2009-10-20 03:59:00,135.52,135.53,135.51,135.525,186400000.0
2009-10-20 04:00:00,135.525,135.54,135.5,135.51,259200000.0
2009-10-20 04:01:00,135.51,135.52,135.5,135.505,272200000.0
2009-10-20 04:02:00,135.505,135.52,135.495,135.5,674000000.0
2009-10-20 04:03:00,135.5,135.505,135.495,135.495,353200000.0
2009-10-20 04:04:00,135.495,135.51,135.47,135.48,384500000.0
2009-10-20 04:05:00,135.49,135.495,135.485,135.49,156800000.0
2009-10-20 04:06:00,135.49,135.495,135.485,135.495,111800000.0
2009-10-20 04:07:00,135.495,135.505,135.485,135.485,101500000.0
2009-10-20 04:08:00,135.49,135.5,135.47,135.485,249400000.0
2009-10-20 04:09:00,135.485,135.485,135.475,135.485,340500000.0
2009-10-20 04:10:00,135.485,135.485,135.425,135.435,514000000.0
2009-10-20 04:11:00,135.44,135.445,135.375,135.375,291500000.0
2009-10-20 04:12:00,135.375,135.4,135.375,135.39,314800000.0
2009-10-20 04:13:00,135.39,135.405,135.39,135.4,186900000.0
2009-10-20 04:14:00,135.4,135.4,135.385,135.395,187900000.0
2009-10-20 04:15:00,135.395,135.46,135.395,135.46,380200000.0
2009-10-20 04:16:00,135.46,135.485,135.425,135.465,278600000.0
2009-10-20 04:17:00,135.465,135.465,135.435,135.455,256500000.0
2009-10-20 04:18:00,135.455,135.46,135.42,135.445,239000000.0
2009-10-20 04:19:00,135.44,135.45,135.435,135.44,109700000.0
2009-10-20 04:20:00,135.44,135.445,135.425,135.43,221200000.0
2009-10-20 04:21:00,135.43,135.445,135.425,135.44,134800000.0
2009-10-20 04:22:00,135.445,135.455,135.41,135.41,202900000.0
2009-10-20 04:23:00,135.415,135.445,135.4,135.425,377300000.0
2009-10-20 04:24:00,135.425,135.45,135.41,135.41,351200000.0
2009-10-20 04:25:00,135.41,135.41,135.365,135.39,335500000.0
2009-10-20 04:26:00,135.38,135.405,135.38,135.395,306000000.0
2009-10-20 04:27:00,135.395,135.405,135.395,135.4,183400000.0
2009-10-20 04:28:00,135.4,135.44,135.4,135.435,167500000.0
2009-10-20 04:29:00,135.435,135.435,135.4,135.405,286600000.0
2009-10-20 04:30:00,135.415,135.425,135.4,135.4,207450000.0
2009-10-20 04:31:00,135.4,135.41,135.4,135.405,165300000.0
2009-10-20 04:32:00,135.4,135.41,135.4,135.405,98100000.0
2009-10-20 04:33:00,135.405,135.42,135.375,135.415,296000000.0
2009-10-20 04:34:00,135.415,135.415,135.355,135.365,329400000.0
2009-10-20 04:35:00,135.365,135.39,135.355,135.375,308800000.0
2009-10-20 04:36:00,135.375,135.4,135.365,135.395,314200000.0
2009-10-20 04:37:00,135.395,135.415,135.395,135.41,91000000.0
2009-10-20 04:38:00,135.405,135.41,135.375,135.385,318900000.0
2009-10-20 04:39:00,135.385,135.4,135.345,135.345,193600000.0
2009-10-20 04:40:00,135.345,135.355,135.325,135.335,350300000.0
2009-10-20 04:41:00,135.335,135.36,135.325,135.355,270500000.0
2009-10-20 04:42:00,135.355,135.39,135.355,135.365,194500000.0
2009-10-20 04:43:00,135.365,135.395,135.365,135.39,264100000.0
2009-10-20 04:44:00,135.39,135.41,135.39,135.4,273700000.0
2009-10-20 04:45:00,135.4,135.465,135.37,135.415,461700000.0
2009-10-20 04:46:00,135.415,135.43,135.39,135.4,291300000.0
2009-10-20 04:47:00,135.4,135.41,135.385,135.39,217200000.0
2009-10-20 04:48:00,135.39,135.395,135.365,135.385,291800000.0
2009-10-20 04:49:00,135.38,135.395,135.38,135.39,71600000.0
2009-10-20 04:50:00,135.39,135.395,135.365,135.37,562900000.0
2009-10-20 04:51:00,135.37,135.38,135.365,135.37,250000000.0
2009-10-20 04:52:00,135.375,135.38,135.34,135.345,484400000.0
2009-10-20 04:53:00,135.34,135.365,135.325,135.34,237900000.0
2009-10-20 04:54:00,135.34,135.345,135.32,135.32,217500000.0
2009-10-20 04:55:00,135.325,135.36,135.32,135.35,198000000.0
2009-10-20 04:56:00,135.35,135.355,135.34,135.355,173600000.0
2009-10-20 04:57:00,135.35,135.35,135.305,135.335,301800000.0
2009-10-20 04:58:00,135.335,135.365,135.31,135.35,368100000.0
2009-10-20 04:59:00,135.35,135.35,135.315,135.33,284200000.0
2009-10-20 05:00:00,135.33,135.33,135.29,135.3,359400000.0
2009-10-20 05:01:00,135.3,135.315,135.275,135.295,416000000.0
2009-10-20 05:02:00,135.295,135.3,135.27,135.28,391100000.0
2009-10-20 05:03:00,135.275,135.29,135.265,135.28,385500000.0
2009-10-20 05:04:00,135.285,135.32,135.28,135.3,226100000.0
2009-10-20 05:05:00,135.295,135.325,135.295,135.315,119000000.0
2009-10-20 05:06:00,135.315,135.32,135.315,135.32,67000000.0
2009-10-20 05:07:00,135.32,135.325,135.315,135.315,220500000.0
2009-10-20 05:08:00,135.315,135.335,135.305,135.33,150100000.0
2009-10-20 05:09:00,135.325,135.34,135.3,135.34,502800000.0
2009-10-20 05:10:00,135.335,135.335,135.305,135.315,172800000.0
2009-10-20 05:11:00,135.325,135.34,135.305,135.335,388200000.0
2009-10-20 05:12:00,135.335,135.345,135.325,135.345,190500000.0
2009-10-20 05:13:00,135.34,135.36,135.335,135.355,128200000.0
2009-10-20 05:14:00,135.36,135.38,135.345,135.375,228400000.0
2009-10-20 05:15:00,135.375,135.39,135.375,135.38,320700000.0
2009-10-20 05:16:00,135.39,135.395,135.38,135.385,214900000.0
2009-10-20 05:17:00,135.385,135.395,135.375,135.39,203200000.0
2009-10-20 05:18:00,135.395,135.395,135.38,135.395,325100000.0
2009-10-20 05:19:00,135.395,135.395,135.385,135.39,119000000.0
2009-10-20 05:20:00,135.375,135.38,135.36,135.365,239200000.0
2009-10-20 05:21:00,135.36,135.36,135.335,135.355,418000000.0
2009-10-20 05:22:00,135.355,135.375,135.325,135.375,542000000.0
2009-10-20 05:23:00,135.38,135.395,135.355,135.37,163100000.0
2009-10-20 05:24:00,135.37,135.375,135.355,135.365,201400000.0
2009-10-20 05:25:00,135.36,135.39,135.36,135.39,95100000.0
2009-10-20 05:26:00,135.39,135.395,135.39,135.395,128700000.0
2009-10-20 05:27:00,135.395,135.405,135.385,135.385,142100000.0
2009-10-20 05:28:00,135.39,135.39,135.37,135.38,140000000.0
2009-10-20 05:29:00,135.38,135.38,135.365,135.38,159000000.0
2009-10-20 05:30:00,135.38,135.395,135.36,135.365,264800000.0
2009-10-20 05:31:00,135.365,135.375,135.36,135.375,406400000.0
2009-10-20 05:32:00,135.375,135.395,135.375,135.39,72600000.0
2009-10-20 05:33:00,135.39,135.405,135.36,135.395,386100000.0
2009-10-20 05:34:00,135.395,135.435,135.37,135.425,289200000.0
2009-10-20 05:35:00,135.43,135.44,135.4,135.4,181200000.0
2009-10-20 05:36:00,135.4,135.41,135.4,135.405,39300000.0
2009-10-20 05:37:00,135.405,135.405,135.395,135.395,92100000.0
2009-10-20 05:38:00,135.395,135.4,135.325,135.355,506800000.0
2009-10-20 05:39:00,135.355,135.355,135.27,135.27,365800000.0
2009-10-20 05:40:00,135.275,135.3,135.275,135.28,473800000.0
2009-10-20 05:41:00,135.28,135.29,135.28,135.28,149300000.0
2009-10-20 05:42:00,135.28,135.285,135.28,135.285,49900000.0
2009-10-20 05:43:00,135.285,135.285,135.26,135.28,252400000.0
2009-10-20 05:44:00,135.28,135.3,135.275,135.3,128700000.0
2009-10-20 05:45:00,135.295,135.3,135.255,135.265,232900000.0
2009-10-20 05:46:00,135.265,135.295,135.26,135.29,409600000.0
2009-10-20 05:47:00,135.29,135.315,135.29,135.305,140600000.0
2009-10-20 05:48:00,135.305,135.305,135.295,135.295,168300000.0
2009-10-20 05:49:00,135.295,135.325,135.295,135.32,87200000.0
2009-10-20 05:50:00,135.325,135.325,135.295,135.325,186600000.0
2009-10-20 05:51:00,135.32,135.325,135.305,135.305,220900000.0
2009-10-20 05:52:00,135.305,135.31,135.3,135.305,192200000.0
2009-10-20 05:53:00,135.305,135.32,135.295,135.305,158100000.0
2009-10-20 05:54:00,135.305,135.32,135.29,135.29,112900000.0
2009-10-20 05:55:00,135.29,135.305,135.285,135.305,167200000.0
2009-10-20 05:56:00,135.305,135.32,135.3,135.315,167000000.0
2009-10-20 05:57:00,135.315,135.32,135.305,135.315,95200000.0
2009-10-20 05:58:00,135.32,135.33,135.32,135.325,191800000.0
2009-10-20 05:59:00,135.32,135.34,135.32,135.335,161500000.0
2009-10-20 06:00:00,135.33,135.34,135.32,135.325,200900000.0
2009-10-20 06:01:00,135.325,135.34,135.325,135.335,148500000.0
2009-10-20 06:02:00,135.335,135.335,135.32,135.32,50600000.0
2009-10-20 06:03:00,135.32,135.33,135.315,135.32,276999999.0
2009-10-20 06:04:00,135.32,135.325,135.32,135.325,192200000.0
2009-10-20 06:05:00,135.32,135.335,135.32,135.335,34000000.0
2009-10-20 06:06:00,135.34,135.34,135.325,135.335,88200000.0
2009-10-20 06:07:00,135.33,135.335,135.325,135.33,61200000.0
2009-10-20 06:08:00,135.33,135.34,135.33,135.34,42900000.0
2009-10-20 06:09:00,135.34,135.35,135.335,135.34,230200000.0
2009-10-20 06:10:00,135.34,135.345,135.335,135.34,412100000.0
2009-10-20 06:11:00,135.345,135.345,135.31,135.31,180700000.0
2009-10-20 06:12:00,135.31,135.32,135.31,135.315,177000000.0
2009-10-20 06:13:00,135.315,135.315,135.305,135.305,135400000.0
2009-10-20 06:14:00,135.31,135.31,135.29,135.29,284900000.0
2009-10-20 06:15:00,135.295,135.305,135.285,135.285,272600000.0
2009-10-20 06:16:00,135.285,135.33,135.285,135.325,207600000.0
2009-10-20 06:17:00,135.325,135.33,135.305,135.31,423600000.0
2009-10-20 06:18:00,135.31,135.315,135.305,135.305,477200000.0
2009-10-20 06:19:00,135.305,135.335,135.295,135.315,382100000.0
2009-10-20 06:20:00,135.315,135.325,135.3,135.32,405100000.0
2009-10-20 06:21:00,135.315,135.325,135.305,135.305,131500000.0
2009-10-20 06:22:00,135.305,135.31,135.3,135.305,115700000.0
2009-10-20 06:23:00,135.31,135.31,135.285,135.285,113300000.0
2009-10-20 06:24:00,135.29,135.305,135.28,135.295,267200000.0
2009-10-20 06:25:00,135.295,135.295,135.25,135.26,153100000.0
2009-10-20 06:26:00,135.26,135.26,135.255,135.255,139500000.0
2009-10-20 06:27:00,135.255,135.26,135.25,135.255,68300000.0
2009-10-20 06:28:00,135.25,135.255,135.195,135.2,205900000.0
2009-10-20 06:29:00,135.2,135.2,135.18,135.195,284800000.0
2009-10-20 06:30:00,135.19,135.205,135.19,135.195,351600000.0
2009-10-20 06:31:00,135.2,135.215,135.175,135.2,319900000.0
2009-10-20 06:32:00,135.2,135.215,135.195,135.195,93400000.0
2009-10-20 06:33:00,135.195,135.21,135.175,135.2,504700000.0
2009-10-20 06:34:00,135.2,135.21,135.19,135.205,212700000.0
2009-10-20 06:35:00,135.205,135.21,135.15,135.155,356500000.0
2009-10-20 06:36:00,135.15,135.19,135.145,135.18,472000000.0
2009-10-20 06:37:00,135.18,135.19,135.165,135.185,352000000.0
2009-10-20 06:38:00,135.18,135.2,135.17,135.175,442100000.0
2009-10-20 06:39:00,135.175,135.195,135.16,135.175,414300000.0
2009-10-20 06:40:00,135.175,135.185,135.16,135.165,334300000.0
2009-10-20 06:41:00,135.165,135.17,135.095,135.135,462000000.0
2009-10-20 06:42:00,135.135,135.18,135.12,135.13,341000000.0
2009-10-20 06:43:00,135.125,135.155,135.11,135.15,282200000.0
2009-10-20 06:44:00,135.155,135.155,135.095,135.095,341400000.0
2009-10-20 06:45:00,135.095,135.105,135.065,135.065,182300000.0
2009-10-20 06:46:00,135.06,135.075,135.03,135.075,301800000.0
2009-10-20 06:47:00,135.09,135.1,135.075,135.09,326000000.0
2009-10-20 06:48:00,135.09,135.13,135.09,135.13,126900000.0
2009-10-20 06:49:00,135.13,135.13,135.075,135.085,124100000.0
2009-10-20 06:50:00,135.09,135.135,135.09,135.13,375500000.0
2009-10-20 06:51:00,135.13,135.145,135.115,135.115,226500000.0
2009-10-20 06:52:00,135.115,135.13,135.09,135.13,370100000.0
2009-10-20 06:53:00,135.12,135.13,135.085,135.085,259800000.0
2009-10-20 06:54:00,135.085,135.11,134.99,134.995,538400000.0
2009-10-20 06:55:00,135.01,135.035,135.005,135.02,260400000.0
2009-10-20 06:56:00,135.025,135.06,135.015,135.04,664400000.0
2009-10-20 06:57:00,135.04,135.045,134.995,134.995,550300000.0
2009-10-20 06:58:00,134.995,135.04,134.99,135.035,370700000.0
2009-10-20 06:59:00,135.035,135.06,135.035,135.05,421400000.0
2009-10-20 07:00:00,135.05,135.08,135.015,135.015,469100000.0
2009-10-20 07:01:00,135.015,135.02,134.96,135.005,400400000.0
2009-10-20 07:02:00,135.0,135.005,134.97,135.005,316600000.0
2009-10-20 07:03:00,135.005,135.025,134.965,134.965,374900000.0
2009-10-20 07:04:00,134.965,134.995,134.95,134.99,356500000.0
2009-10-20 07:05:00,134.99,135.01,134.985,135.005,471200000.0
2009-10-20 07:06:00,135.0,135.005,134.945,134.95,365900000.0
2009-10-20 07:07:00,134.95,134.96,134.945,134.945,221500000.0
2009-10-20 07:08:00,134.945,134.945,134.86,134.875,362800000.0
2009-10-20 07:09:00,134.875,134.94,134.875,134.935,307700000.0
2009-10-20 07:10:00,134.93,134.935,134.915,134.93,212300000.0
2009-10-20 07:11:00,134.93,134.93,134.885,134.9,417200000.0
2009-10-20 07:12:00,134.905,134.93,134.9,134.905,408400000.0
2009-10-20 07:13:00,134.915,134.935,134.905,134.93,505900000.0
2009-10-20 07:14:00,134.935,134.965,134.93,134.95,512600000.0
2009-10-20 07:15:00,134.945,134.965,134.945,134.95,333900000.0
2009-10-20 07:16:00,134.945,134.955,134.925,134.94,434900000.0
2009-10-20 07:17:00,134.94,134.99,134.925,134.99,497900000.0
2009-10-20 07:18:00,134.985,134.995,134.975,134.98,189600000.0
2009-10-20 07:19:00,134.98,134.99,134.97,134.985,119200000.0
2009-10-20 07:20:00,134.985,135.015,134.975,135.01,290100000.0
2009-10-20 07:21:00,135.01,135.065,135.01,135.045,405900000.0
2009-10-20 07:22:00,135.045,135.085,135.03,135.07,474400000.0
2009-10-20 07:23:00,135.065,135.11,135.065,135.095,516300000.0
2009-10-20 07:24:00,135.105,135.11,135.02,135.045,529800000.0
2009-10-20 07:25:00,135.04,135.07,135.025,135.07,661600000.0
2009-10-20 07:26:00,135.07,135.075,135.055,135.065,113400000.0
2009-10-20 07:27:00,135.065,135.065,135.03,135.05,324100000.0
2009-10-20 07:28:00,135.05,135.07,135.045,135.06,426200000.0
2009-10-20 07:29:00,135.065,135.08,135.045,135.065,723700001.0
2009-10-20 07:30:00,135.065,135.07,135.03,135.055,309700000.0
2009-10-20 07:31:00,135.055,135.065,135.025,135.03,554700000.0
2009-10-20 07:32:00,135.04,135.045,134.99,134.99,605500000.0
2009-10-20 07:33:00,134.99,134.995,134.965,134.97,371000000.0
2009-10-20 07:34:00,134.97,134.99,134.955,134.98,353300000.0
2009-10-20 07:35:00,134.98,134.98,134.955,134.97,403300000.0
2009-10-20 07:36:00,134.98,135.0,134.945,134.945,404000000.0
2009-10-20 07:37:00,134.945,134.965,134.945,134.965,394000000.0
2009-10-20 07:38:00,134.965,134.98,134.955,134.955,289400000.0
2009-10-20 07:39:00,134.955,134.955,134.915,134.915,205100000.0
2009-10-20 07:40:00,134.915,134.955,134.885,134.935,450000000.0
2009-10-20 07:41:00,134.935,134.975,134.935,134.975,286300000.0
2009-10-20 07:42:00,134.975,134.975,134.965,134.965,477600000.0
2009-10-20 07:43:00,134.965,134.97,134.945,134.965,284000000.0
2009-10-20 07:44:00,134.97,134.975,134.95,134.95,332000000.0
2009-10-20 07:45:00,134.95,134.96,134.94,134.945,228200000.0
2009-10-20 07:46:00,134.945,134.95,134.925,134.94,347200000.0
2009-10-20 07:47:00,134.94,134.96,134.93,134.93,279800000.0
2009-10-20 07:48:00,134.93,134.96,134.93,134.935,189000000.0
2009-10-20 07:49:00,134.935,134.985,134.925,134.98,370400000.0
2009-10-20 07:50:00,134.975,134.985,134.955,134.985,321000000.0
2009-10-20 07:51:00,134.99,135.0,134.98,134.985,129100000.0
2009-10-20 07:52:00,134.985,135.01,134.98,134.985,338600000.0
2009-10-20 07:53:00,134.985,135.015,134.98,135.01,295100000.0
2009-10-20 07:54:00,135.01,135.02,135.0,135.0,260000000.0
2009-10-20 07:55:00,135.0,135.005,134.98,134.99,264200000.0
2009-10-20 07:56:00,134.99,135.025,134.99,135.015,134300000.0
2009-10-20 07:57:00,135.015,135.03,135.005,135.025,167100000.0
2009-10-20 07:58:00,135.025,135.035,135.01,135.03,183000000.0
2009-10-20 07:59:00,135.03,135.06,135.025,135.06,257100000.0
2009-10-20 08:00:00,135.055,135.06,134.97,134.97,352700000.0
2009-10-20 08:01:00,134.975,135.045,134.975,135.035,235400000.0
2009-10-20 08:02:00,135.045,135.05,135.01,135.01,230400000.0
2009-10-20 08:03:00,135.01,135.015,134.985,134.99,262800000.0
2009-10-20 08:04:00,134.99,135.005,134.95,134.97,365500000.0
2009-10-20 08:05:00,134.97,134.97,134.93,134.96,741499999.0
2009-10-20 08:06:00,134.965,134.985,134.945,134.97,527499999.0
2009-10-20 08:07:00,134.97,134.985,134.96,134.965,467399997.0
2009-10-20 08:08:00,134.97,135.005,134.965,134.99,549200001.0
2009-10-20 08:09:00,134.99,135.075,134.985,135.055,577800001.0
2009-10-20 08:10:00,135.055,135.075,135.0,135.005,1326800006.0
2009-10-20 08:11:00,135.005,135.035,134.995,135.025,675299999.0
2009-10-20 08:12:00,135.025,135.075,135.025,135.065,505250003.0
2009-10-20 08:13:00,135.065,135.065,135.035,135.04,489000002.0
2009-10-20 08:14:00,135.035,135.065,135.03,135.065,507500001.0
2009-10-20 08:15:00,135.055,135.07,135.045,135.055,691599998.0
2009-10-20 08:16:00,135.045,135.085,135.045,135.05,527900002.0
2009-10-20 08:17:00,135.05,135.06,135.035,135.05,621599998.0
2009-10-20 08:18:00,135.05,135.06,135.035,135.04,537100000.0
2009-10-20 08:19:00,135.04,135.04,134.99,135.0,704499998.0
2009-10-20 08:20:00,135.0,135.03,134.97,135.0,820099999.0
2009-10-20 08:21:00,135.005,135.005,134.965,134.97,585600001.0
2009-10-20 08:22:00,134.975,135.025,134.945,135.015,613599999.0
2009-10-20 08:23:00,135.015,135.025,134.97,134.975,830400000.0
2009-10-20 08:24:00,134.975,135.035,134.97,135.035,337999999.0
2009-10-20 08:25:00,135.035,135.12,135.0,135.07,742400000.0
2009-10-20 08:26:00,135.07,135.075,135.04,135.045,471900001.0
2009-10-20 08:27:00,135.045,135.065,135.015,135.065,586900000.0
2009-10-20 08:28:00,135.065,135.08,135.045,135.05,665899997.0
2009-10-20 08:29:00,135.05,135.08,135.0,135.015,735399999.0
2009-10-20 08:30:00,135.015,135.085,135.015,135.075,722100002.0
2009-10-20 08:31:00,135.08,135.115,135.07,135.105,722400002.0
2009-10-20 08:32:00,135.105,135.105,135.05,135.08,602699999.0
2009-10-20 08:33:00,135.075,135.085,135.06,135.07,341599999.0
2009-10-20 08:34:00,135.075,135.1,135.065,135.07,406800000.0
2009-10-20 08:35:00,135.07,135.1,135.04,135.08,831399999.0
2009-10-20 08:36:00,135.08,135.11,135.07,135.075,332799999.0
2009-10-20 08:37:00,135.075,135.075,135.03,135.035,534300001.0
2009-10-20 08:38:00,135.025,135.075,135.025,135.065,584700001.0
2009-10-20 08:39:00,135.065,135.08,135.04,135.05,404100000.0
2009-10-20 08:40:00,135.055,135.065,135.02,135.05,445000000.0
2009-10-20 08:41:00,135.04,135.075,135.03,135.035,321600001.0
2009-10-20 08:42:00,135.035,135.065,135.025,135.035,611800003.0
2009-10-20 08:43:00,135.04,135.04,135.005,135.005,541000001.0
2009-10-20 08:44:00,135.005,135.005,134.955,134.97,658600002.0
2009-10-20 08:45:00,134.97,135.005,134.95,134.97,734400001.0
2009-10-20 08:46:00,134.98,134.98,134.955,134.96,376699999.0
2009-10-20 08:47:00,134.96,134.98,134.96,134.975,438099999.0
2009-10-20 08:48:00,134.975,135.01,134.96,134.995,512699998.0
2009-10-20 08:49:00,134.985,135.0,134.975,134.995,868900004.0
2009-10-20 08:50:00,134.995,135.0,134.975,134.98,780300001.0
2009-10-20 08:51:00,134.98,134.98,134.9,134.9,590599998.0
2009-10-20 08:52:00,134.9,134.955,134.9,134.94,418800000.0
2009-10-20 08:53:00,134.94,134.99,134.93,134.935,783500000.0
2009-10-20 08:54:00,134.94,134.945,134.9,134.92,958299999.0
2009-10-20 08:55:00,134.93,134.95,134.92,134.94,263100000.0
2009-10-20 08:56:00,134.945,134.975,134.93,134.96,627900002.0
2009-10-20 08:57:00,134.95,134.985,134.95,134.985,493100000.0
2009-10-20 08:58:00,134.985,134.99,134.965,134.975,945700003.0
2009-10-20 08:59:00,134.975,135.035,134.975,135.005,1000899994.0
2009-10-20 09:00:00,134.995,135.015,134.98,135.0,598100002.0
2009-10-20 09:01:00,135.01,135.035,134.99,135.03,616000001.0
2009-10-20 09:02:00,135.03,135.035,134.97,134.97,594400001.0
2009-10-20 09:03:00,134.97,134.985,134.95,134.965,667200000.0
2009-10-20 09:04:00,134.97,135.01,134.96,134.965,711100000.0
2009-10-20 09:05:00,134.965,135.02,134.965,134.975,807100003.0
2009-10-20 09:06:00,134.98,134.985,134.945,134.975,580700002.0
2009-10-20 09:07:00,134.98,135.01,134.965,134.98,567800000.0
2009-10-20 09:08:00,134.985,134.995,134.96,134.98,616900001.0
2009-10-20 09:09:00,134.98,134.99,134.965,134.97,712300001.0
2009-10-20 09:10:00,134.975,134.985,134.945,134.95,676699997.0
2009-10-20 09:11:00,134.95,134.985,134.935,134.96,637699998.0
2009-10-20 09:12:00,134.965,135.0,134.94,135.0,584000001.0
2009-10-20 09:13:00,135.0,135.01,134.975,134.995,659500001.0
2009-10-20 09:14:00,134.995,135.045,134.995,135.025,613000001.0
2009-10-20 09:15:00,135.03,135.045,135.03,135.04,220500000.0
2009-10-20 09:16:00,135.04,135.08,135.035,135.075,404100001.0
2009-10-20 09:17:00,135.075,135.095,135.06,135.08,519000000.0
2009-10-20 09:18:00,135.08,135.085,135.02,135.05,639299999.0
2009-10-20 09:19:00,135.055,135.06,135.035,135.05,606799999.0
2009-10-20 09:20:00,135.05,135.07,135.015,135.03,441600000.0
2009-10-20 09:21:00,135.03,135.03,134.995,134.995,371700000.0
2009-10-20 09:22:00,135.0,135.04,134.995,135.035,454900000.0
2009-10-20 09:23:00,135.035,135.05,135.035,135.045,260400000.0
2009-10-20 09:24:00,135.045,135.06,135.01,135.035,433900000.0
2009-10-20 09:25:00,135.025,135.03,134.995,135.005,526500000.0
2009-10-20 09:26:00,135.005,135.02,135.005,135.015,377900000.0
2009-10-20 09:27:00,135.02,135.03,135.0,135.01,474300000.0
2009-10-20 09:28:00,135.01,135.025,134.995,135.025,508900000.0
2009-10-20 09:29:00,135.025,135.025,135.0,135.01,563100000.0
2009-10-20 09:30:00,135.015,135.025,134.98,135.0,213800000.0
2009-10-20 09:31:00,135.0,135.005,134.995,135.005,139500000.0
2009-10-20 09:32:00,135.0,135.035,135.0,135.03,358000000.0
2009-10-20 09:33:00,135.03,135.04,135.015,135.035,345600000.0
2009-10-20 09:34:00,135.035,135.04,135.025,135.025,440300000.0
2009-10-20 09:35:00,135.025,135.04,135.025,135.04,230700000.0
2009-10-20 09:36:00,135.04,135.045,135.005,135.015,249500000.0
2009-10-20 09:37:00,135.02,135.025,134.995,135.005,726000000.0
2009-10-20 09:38:00,135.005,135.01,134.975,134.985,579900000.0
2009-10-20 09:39:00,134.985,135.01,134.96,134.995,396500000.0
2009-10-20 09:40:00,134.995,134.995,134.965,134.97,468100000.0
2009-10-20 09:41:00,134.965,134.985,134.96,134.97,432100001.0
2009-10-20 09:42:00,134.975,134.995,134.97,134.98,251200000.0
2009-10-20 09:43:00,134.97,135.015,134.97,134.98,413900000.0
2009-10-20 09:44:00,134.98,134.995,134.97,134.995,461800000.0
2009-10-20 09:45:00,134.995,135.03,134.975,135.01,258199999.0
2009-10-20 09:46:00,135.005,135.005,134.97,134.97,271300000.0
2009-10-20 09:47:00,134.975,134.995,134.955,134.96,262900000.0
2009-10-20 09:48:00,134.965,135.0,134.965,134.97,529400000.0
2009-10-20 09:49:00,134.97,135.035,134.97,134.99,591100000.0
2009-10-20 09:50:00,134.99,135.0,134.97,134.98,296700000.0
2009-10-20 09:51:00,134.98,134.99,134.92,134.95,555700000.0
2009-10-20 09:52:00,134.945,134.98,134.92,134.97,425700000.0
2009-10-20 09:53:00,134.97,134.99,134.96,134.985,499500000.0
2009-10-20 09:54:00,134.985,135.01,134.975,134.985,405900000.0
2009-10-20 09:55:00,134.985,135.0,134.965,134.985,564700000.0
2009-10-20 09:56:00,134.985,135.02,134.975,135.02,348800000.0
2009-10-20 09:57:00,135.02,135.02,134.99,135.02,348100000.0
2009-10-20 09:58:00,135.02,135.05,135.02,135.05,171500000.0
2009-10-20 09:59:00,135.05,135.115,135.05,135.11,333900000.0
2009-10-20 10:00:00,135.11,135.115,135.025,135.03,294600000.0
2009-10-20 10:01:00,135.025,135.095,135.025,135.08,405400000.0
2009-10-20 10:02:00,135.08,135.12,135.08,135.12,391800000.0
2009-10-20 10:03:00,135.12,135.16,135.115,135.135,392600000.0
2009-10-20 10:04:00,135.14,135.145,135.115,135.115,518300000.0
2009-10-20 10:05:00,135.115,135.13,135.095,135.105,1053600000.0
2009-10-20 10:06:00,135.11,135.125,135.07,135.085,633500000.0
2009-10-20 10:07:00,135.085,135.1,135.055,135.07,470500000.0
2009-10-20 10:08:00,135.07,135.075,135.025,135.04,396000000.0
2009-10-20 10:09:00,135.04,135.05,135.02,135.025,442800000.0
2009-10-20 10:10:00,135.025,135.045,135.025,135.045,339900000.0
2009-10-20 10:11:00,135.04,135.105,135.035,135.085,352600000.0
2009-10-20 10:12:00,135.085,135.1,135.075,135.085,340700000.0
2009-10-20 10:13:00,135.085,135.12,135.085,135.105,417300000.0
2009-10-20 10:14:00,135.105,135.115,135.085,135.09,561900001.0
2009-10-20 10:15:00,135.1,135.12,135.095,135.11,438900001.0
2009-10-20 10:16:00,135.105,135.11,135.07,135.075,202200000.0
2009-10-20 10:17:00,135.075,135.09,135.055,135.065,560900000.0
2009-10-20 10:18:00,135.06,135.07,135.025,135.07,376800000.0
2009-10-20 10:19:00,135.07,135.105,135.07,135.08,472000000.0
2009-10-20 10:20:00,135.08,135.08,135.045,135.055,292900000.0
2009-10-20 10:21:00,135.055,135.06,135.05,135.055,186300000.0
2009-10-20 10:22:00,135.05,135.06,135.03,135.05,399800000.0
2009-10-20 10:23:00,135.045,135.07,135.045,135.06,387900000.0
2009-10-20 10:24:00,135.06,135.095,135.055,135.06,346600000.0
2009-10-20 10:25:00,135.065,135.095,135.065,135.065,502200000.0
2009-10-20 10:26:00,135.07,135.075,135.06,135.07,288300000.0
2009-10-20 10:27:00,135.07,135.07,135.05,135.05,162400000.0
2009-10-20 10:28:00,135.05,135.075,135.045,135.065,175400000.0
2009-10-20 10:29:00,135.075,135.075,135.065,135.065,114000000.0
2009-10-20 10:30:00,135.065,135.08,135.065,135.075,260300000.0
2009-10-20 10:31:00,135.075,135.075,135.055,135.07,420700000.0
2009-10-20 10:32:00,135.07,135.08,135.05,135.065,436800000.0
2009-10-20 10:33:00,135.07,135.09,135.06,135.06,299900000.0
2009-10-20 10:34:00,135.06,135.1,135.055,135.095,439500000.0
2009-10-20 10:35:00,135.1,135.125,135.045,135.125,429700000.0
2009-10-20 10:36:00,135.11,135.115,135.075,135.105,420400000.0
2009-10-20 10:37:00,135.105,135.125,135.105,135.105,347400000.0
2009-10-20 10:38:00,135.105,135.105,135.07,135.09,201100000.0
2009-10-20 10:39:00,135.09,135.115,135.085,135.095,373000000.0
2009-10-20 10:40:00,135.095,135.105,135.075,135.1,205500000.0
2009-10-20 10:41:00,135.1,135.105,135.095,135.1,113900000.0
2009-10-20 10:42:00,135.1,135.12,135.095,135.105,120500000.0
2009-10-20 10:43:00,135.105,135.105,135.045,135.065,486400000.0
2009-10-20 10:44:00,135.065,135.07,135.045,135.055,249900000.0
2009-10-20 10:45:00,135.06,135.065,135.055,135.055,172400000.0
2009-10-20 10:46:00,135.055,135.07,135.04,135.07,313700000.0
2009-10-20 10:47:00,135.07,135.075,135.055,135.07,170600000.0
2009-10-20 10:48:00,135.07,135.095,135.065,135.09,198400000.0
2009-10-20 10:49:00,135.09,135.09,135.015,135.03,379300000.0
2009-10-20 10:50:00,135.03,135.06,135.02,135.055,238200000.0
2009-10-20 10:51:00,135.055,135.065,135.035,135.035,399600000.0
2009-10-20 10:52:00,135.035,135.05,135.025,135.05,200800000.0
2009-10-20 10:53:00,135.05,135.075,135.05,135.065,412800000.0
2009-10-20 10:54:00,135.065,135.09,135.06,135.09,391900001.0
2009-10-20 10:55:00,135.085,135.105,135.07,135.1,287700000.0
2009-10-20 10:56:00,135.105,135.12,135.09,135.1,390599999.0
2009-10-20 10:57:00,135.09,135.095,135.08,135.09,306600000.0
2009-10-20 10:58:00,135.09,135.115,135.09,135.105,358200000.0
2009-10-20 10:59:00,135.105,135.13,135.1,135.115,406499999.0
2009-10-20 11:00:00,135.115,135.145,135.115,135.13,470000000.0
2009-10-20 11:01:00,135.13,135.135,135.105,135.11,306900001.0
2009-10-20 11:02:00,135.105,135.135,135.105,135.135,405800000.0
2009-10-20 11:03:00,135.13,135.13,135.09,135.09,410300000.0
2009-10-20 11:04:00,135.095,135.12,135.09,135.105,540700000.0
2009-10-20 11:05:00,135.11,135.125,135.105,135.12,307700000.0
2009-10-20 11:06:00,135.115,135.165,135.115,135.155,399600000.0
2009-10-20 11:07:00,135.155,135.195,135.155,135.185,433900000.0
2009-10-20 11:08:00,135.185,135.215,135.165,135.165,253800000.0
2009-10-20 11:09:00,135.165,135.215,135.165,135.185,269400000.0
2009-10-20 11:10:00,135.18,135.235,135.175,135.235,290400000.0
2009-10-20 11:11:00,135.235,135.235,135.225,135.23,183900000.0
2009-10-20 11:12:00,135.23,135.235,135.225,135.23,288700001.0
2009-10-20 11:13:00,135.23,135.25,135.23,135.23,209600000.0
2009-10-20 11:14:00,135.23,135.245,135.225,135.235,147000000.0
2009-10-20 11:15:00,135.23,135.23,135.21,135.21,106700000.0
2009-10-20 11:16:00,135.21,135.22,135.205,135.21,235900000.0
2009-10-20 11:17:00,135.21,135.21,135.175,135.18,363500000.0
2009-10-20 11:18:00,135.185,135.195,135.175,135.185,285500000.0
2009-10-20 11:19:00,135.185,135.19,135.135,135.135,323500000.0
2009-10-20 11:20:00,135.135,135.145,135.115,135.13,366300000.0
2009-10-20 11:21:00,135.13,135.145,135.105,135.14,344900000.0
2009-10-20 11:22:00,135.145,135.17,135.145,135.16,348100000.0
2009-10-20 11:23:00,135.16,135.19,135.16,135.185,120800000.0
2009-10-20 11:24:00,135.175,135.185,135.165,135.17,284100000.0
2009-10-20 11:25:00,135.17,135.185,135.165,135.18,261600000.0
2009-10-20 11:26:00,135.18,135.185,135.16,135.17,166500001.0
2009-10-20 11:27:00,135.17,135.18,135.155,135.155,320300000.0
2009-10-20 11:28:00,135.155,135.2,135.155,135.195,210700000.0
2009-10-20 11:29:00,135.2,135.205,135.175,135.18,237700001.0
2009-10-20 11:30:00,135.18,135.195,135.175,135.185,455000000.0
2009-10-20 11:31:00,135.185,135.195,135.165,135.165,207100001.0
2009-10-20 11:32:00,135.17,135.19,135.165,135.18,303100000.0
2009-10-20 11:33:00,135.17,135.205,135.17,135.195,428200000.0
2009-10-20 11:34:00,135.195,135.22,135.19,135.2,380399999.0
2009-10-20 11:35:00,135.2,135.205,135.16,135.2,306600000.0
2009-10-20 11:36:00,135.2,135.225,135.185,135.195,395200000.0
2009-10-20 11:37:00,135.195,135.195,135.16,135.165,315600000.0
2009-10-20 11:38:00,135.16,135.2,135.16,135.175,353200000.0
2009-10-20 11:39:00,135.175,135.18,135.165,135.165,213600000.0
2009-10-20 11:40:00,135.175,135.2,135.175,135.195,130700000.0
2009-10-20 11:41:00,135.195,135.25,135.195,135.25,321300000.0
2009-10-20 11:42:00,135.25,135.26,135.2,135.205,264600000.0
2009-10-20 11:43:00,135.205,135.255,135.205,135.255,477400001.0
2009-10-20 11:44:00,135.25,135.255,135.23,135.24,375700001.0
2009-10-20 11:45:00,135.235,135.25,135.215,135.215,609800000.0
2009-10-20 11:46:00,135.215,135.245,135.205,135.215,615400000.0
2009-10-20 11:47:00,135.215,135.23,135.18,135.21,348700000.0
2009-10-20 11:48:00,135.205,135.215,135.195,135.195,250300000.0
2009-10-20 11:49:00,135.195,135.21,135.185,135.2,228400000.0
2009-10-20 11:50:00,135.205,135.21,135.175,135.21,502300000.0
2009-10-20 11:51:00,135.205,135.215,135.195,135.205,361300000.0
2009-10-20 11:52:00,135.205,135.22,135.2,135.21,179100000.0
2009-10-20 11:53:00,135.21,135.225,135.205,135.22,160100001.0
2009-10-20 11:54:00,135.22,135.24,135.215,135.235,424900000.0
2009-10-20 11:55:00,135.235,135.24,135.23,135.235,66300000.0
2009-10-20 11:56:00,135.235,135.24,135.225,135.24,142700000.0
2009-10-20 11:57:00,135.24,135.255,135.23,135.24,163400000.0
2009-10-20 11:58:00,135.24,135.24,135.22,135.225,135300000.0
2009-10-20 11:59:00,135.225,135.23,135.215,135.22,234000000.0
2009-10-20 12:00:00,135.23,135.235,135.225,135.23,132600000.0
2009-10-20 12:01:00,135.23,135.255,135.23,135.24,521200000.0
2009-10-20 12:02:00,135.24,135.25,135.22,135.23,349500001.0
2009-10-20 12:03:00,135.225,135.235,135.225,135.225,301700000.0
2009-10-20 12:04:00,135.225,135.225,135.215,135.22,89900000.0
2009-10-20 12:05:00,135.22,135.255,135.22,135.235,375200000.0
2009-10-20 12:06:00,135.235,135.26,135.225,135.235,486700000.0
2009-10-20 12:07:00,135.235,135.235,135.215,135.215,180500000.0
2009-10-20 12:08:00,135.215,135.23,135.195,135.22,207900001.0
2009-10-20 12:09:00,135.22,135.22,135.22,135.22,4800000.0
2009-10-20 12:10:00,135.22,135.245,135.22,135.245,216400001.0
2009-10-20 12:11:00,135.245,135.255,135.24,135.25,196900000.0
2009-10-20 12:12:00,135.25,135.26,135.23,135.235,396500000.0
2009-10-20 12:13:00,135.235,135.255,135.23,135.24,513700000.0
2009-10-20 12:14:00,135.235,135.255,135.235,135.235,611700000.0
2009-10-20 12:15:00,135.245,135.265,135.245,135.26,294600000.0
2009-10-20 12:16:00,135.26,135.265,135.245,135.265,333500000.0
2009-10-20 12:17:00,135.26,135.265,135.245,135.245,162200000.0
2009-10-20 12:18:00,135.245,135.27,135.24,135.265,180000000.0
2009-10-20 12:19:00,135.265,135.27,135.265,135.265,289800000.0
2009-10-20 12:20:00,135.275,135.28,135.265,135.27,155099999.0
2009-10-20 12:21:00,135.28,135.28,135.255,135.26,503699999.0
2009-10-20 12:22:00,135.26,135.285,135.25,135.265,450900000.0
2009-10-20 12:23:00,135.26,135.26,135.24,135.25,606000000.0
2009-10-20 12:24:00,135.25,135.265,135.245,135.265,366700000.0
2009-10-20 12:25:00,135.265,135.285,135.255,135.27,381100000.0
2009-10-20 12:26:00,135.27,135.27,135.225,135.23,279500000.0
2009-10-20 12:27:00,135.24,135.255,135.24,135.25,290000000.0
2009-10-20 12:28:00,135.25,135.25,135.235,135.245,156500000.0
2009-10-20 12:29:00,135.24,135.255,135.235,135.24,214400000.0
2009-10-20 12:30:00,135.24,135.245,135.19,135.19,154700000.0
2009-10-20 12:31:00,135.185,135.255,135.115,135.25,557400000.0
2009-10-20 12:32:00,135.255,135.255,135.2,135.2,279600000.0
2009-10-20 12:33:00,135.195,135.225,135.16,135.165,427000000.0
2009-10-20 12:34:00,135.165,135.18,135.165,135.18,279600000.0
2009-10-20 12:35:00,135.18,135.21,135.17,135.195,364100000.0
2009-10-20 12:36:00,135.205,135.235,135.2,135.23,286600000.0
2009-10-20 12:37:00,135.23,135.245,135.22,135.225,421000000.0
2009-10-20 12:38:00,135.22,135.25,135.205,135.24,637000000.0
2009-10-20 12:39:00,135.24,135.28,135.21,135.27,603900000.0
2009-10-20 12:40:00,135.28,135.28,135.24,135.265,439400000.0
2009-10-20 12:41:00,135.265,135.285,135.26,135.27,490300000.0
2009-10-20 12:42:00,135.275,135.275,135.26,135.26,183100000.0
2009-10-20 12:43:00,135.26,135.29,135.26,135.27,434700000.0
2009-10-20 12:44:00,135.275,135.32,135.265,135.31,643600000.0
2009-10-20 12:45:00,135.31,135.32,135.275,135.295,702599999.0
2009-10-20 12:46:00,135.3,135.335,135.29,135.32,725200001.0
2009-10-20 12:47:00,135.315,135.32,135.3,135.305,525199998.0
2009-10-20 12:48:00,135.29,135.3,135.27,135.285,568500002.0
2009-10-20 12:49:00,135.285,135.335,135.27,135.335,408500001.0
2009-10-20 12:50:00,135.335,135.37,135.33,135.355,553600000.0
2009-10-20 12:51:00,135.36,135.36,135.275,135.285,482399999.0
2009-10-20 12:52:00,135.29,135.41,135.29,135.375,499900000.0
2009-10-20 12:53:00,135.375,135.385,135.35,135.38,570200000.0
2009-10-20 12:54:00,135.38,135.38,135.35,135.35,467800000.0
2009-10-20 12:55:00,135.35,135.375,135.35,135.36,798600000.0
2009-10-20 12:56:00,135.36,135.39,135.345,135.355,865600000.0
2009-10-20 12:57:00,135.355,135.375,135.335,135.36,400299999.0
2009-10-20 12:58:00,135.365,135.375,135.335,135.345,514900000.0
2009-10-20 12:59:00,135.345,135.375,135.345,135.37,494200000.0
2009-10-20 13:00:00,135.37,135.415,135.365,135.395,788800003.0
2009-10-20 13:01:00,135.395,135.405,135.375,135.375,640500000.0
2009-10-20 13:02:00,135.375,135.38,135.35,135.375,335800000.0
2009-10-20 13:03:00,135.375,135.415,135.375,135.385,513599998.0
2009-10-20 13:04:00,135.385,135.415,135.385,135.395,480399997.0
2009-10-20 13:05:00,135.395,135.44,135.395,135.425,584800000.0
2009-10-20 13:06:00,135.42,135.485,135.42,135.485,592799999.0
2009-10-20 13:07:00,135.49,135.5,135.47,135.475,569400001.0
2009-10-20 13:08:00,135.465,135.485,135.465,135.48,459200000.0
2009-10-20 13:09:00,135.475,135.5,135.47,135.475,555499999.0
2009-10-20 13:10:00,135.475,135.485,135.46,135.465,484100000.0
2009-10-20 13:11:00,135.465,135.49,135.455,135.485,685399999.0
2009-10-20 13:12:00,135.485,135.54,135.485,135.54,586500000.0
2009-10-20 13:13:00,135.535,135.545,135.505,135.51,426700000.0
2009-10-20 13:14:00,135.51,135.51,135.465,135.495,339000000.0
2009-10-20 13:15:00,135.495,135.53,135.475,135.48,344100002.0
2009-10-20 13:16:00,135.47,135.5,135.455,135.465,903100000.0
2009-10-20 13:17:00,135.48,135.5,135.455,135.5,607700003.0
2009-10-20 13:18:00,135.505,135.51,135.475,135.485,320900000.0
2009-10-20 13:19:00,135.485,135.49,135.445,135.445,750199998.0
2009-10-20 13:20:00,135.445,135.48,135.44,135.47,423600000.0
2009-10-20 13:21:00,135.47,135.495,135.45,135.455,530000001.0
2009-10-20 13:22:00,135.45,135.485,135.45,135.46,368999999.0
2009-10-20 13:23:00,135.455,135.47,135.455,135.465,448500000.0
2009-10-20 13:24:00,135.465,135.47,135.435,135.445,509900000.0
2009-10-20 13:25:00,135.44,135.44,135.405,135.425,384470000.0
2009-10-20 13:26:00,135.425,135.425,135.4,135.42,452500000.0
2009-10-20 13:27:00,135.425,135.435,135.42,135.425,590400000.0
2009-10-20 13:28:00,135.425,135.435,135.4,135.405,742000000.0
2009-10-20 13:29:00,135.405,135.44,135.405,135.415,600899999.0
2009-10-20 13:30:00,135.415,135.465,135.4,135.44,712100000.0
2009-10-20 13:31:00,135.44,135.475,135.435,135.475,642000000.0
2009-10-20 13:32:00,135.47,135.55,135.46,135.505,569500000.0
2009-10-20 13:33:00,135.5,135.54,135.48,135.53,355000000.0
2009-10-20 13:34:00,135.53,135.545,135.525,135.54,179600000.0
2009-10-20 13:35:00,135.54,135.545,135.515,135.52,326600000.0
2009-10-20 13:36:00,135.52,135.535,135.52,135.53,153800000.0
2009-10-20 13:37:00,135.525,135.545,135.52,135.525,163700000.0
2009-10-20 13:38:00,135.52,135.535,135.52,135.53,598800000.0
2009-10-20 13:39:00,135.53,135.54,135.51,135.515,691300000.0
2009-10-20 13:40:00,135.515,135.525,135.51,135.51,700299998.0
2009-10-20 13:41:00,135.51,135.54,135.51,135.535,497800000.0
2009-10-20 13:42:00,135.535,135.555,135.535,135.545,327600000.0
2009-10-20 13:43:00,135.545,135.6,135.545,135.59,507100000.0
2009-10-20 13:44:00,135.59,135.635,135.56,135.565,442200000.0
2009-10-20 13:45:00,135.565,135.58,135.55,135.565,421500000.0
2009-10-20 13:46:00,135.565,135.565,135.525,135.53,459900000.0
2009-10-20 13:47:00,135.53,135.53,135.505,135.515,552800000.0
2009-10-20 13:48:00,135.515,135.535,135.51,135.515,751300000.0
2009-10-20 13:49:00,135.52,135.525,135.515,135.515,338600000.0
2009-10-20 13:50:00,135.52,135.525,135.48,135.48,293700000.0
2009-10-20 13:51:00,135.485,135.525,135.485,135.525,214900000.0
2009-10-20 13:52:00,135.525,135.525,135.515,135.52,233900000.0
2009-10-20 13:53:00,135.52,135.53,135.515,135.52,300699999.0
2009-10-20 13:54:00,135.515,135.52,135.5,135.51,546999999.0
2009-10-20 13:55:00,135.515,135.53,135.505,135.515,231700000.0
2009-10-20 13:56:00,135.51,135.525,135.5,135.525,262600000.0
2009-10-20 13:57:00,135.525,135.525,135.515,135.52,336700000.0
2009-10-20 13:58:00,135.515,135.52,135.475,135.485,618500000.0
2009-10-20 13:59:00,135.485,135.495,135.475,135.48,365200000.0
2009-10-20 14:00:00,135.475,135.49,135.47,135.48,214500000.0
2009-10-20 14:01:00,135.48,135.49,135.47,135.485,266500000.0
2009-10-20 14:02:00,135.475,135.535,135.475,135.515,513900000.0
2009-10-20 14:03:00,135.515,135.54,135.515,135.54,167600000.0
2009-10-20 14:04:00,135.54,135.55,135.525,135.53,392900000.0
2009-10-20 14:05:00,135.53,135.555,135.53,135.54,392200000.0
2009-10-20 14:06:00,135.54,135.555,135.54,135.555,285100001.0
2009-10-20 14:07:00,135.555,135.585,135.55,135.585,332500000.0
2009-10-20 14:08:00,135.585,135.585,135.54,135.54,205900000.0
2009-10-20 14:09:00,135.545,135.565,135.545,135.555,555099999.0
2009-10-20 14:10:00,135.555,135.575,135.555,135.555,281100000.0
2009-10-20 14:11:00,135.555,135.565,135.55,135.565,303800000.0
2009-10-20 14:12:00,135.565,135.565,135.555,135.555,204700001.0
2009-10-20 14:13:00,135.555,135.56,135.535,135.54,209000000.0
2009-10-20 14:14:00,135.54,135.575,135.515,135.515,489400003.0
2009-10-20 14:15:00,135.515,135.54,135.515,135.525,295400001.0
2009-10-20 14:16:00,135.525,135.56,135.52,135.545,613799998.0
2009-10-20 14:17:00,135.545,135.565,135.545,135.56,194200000.0
2009-10-20 14:18:00,135.56,135.61,135.555,135.6,500199999.0
2009-10-20 14:19:00,135.6,135.61,135.58,135.595,379700000.0
2009-10-20 14:20:00,135.595,135.615,135.595,135.605,299800001.0
2009-10-20 14:21:00,135.6,135.61,135.6,135.605,386200001.0
2009-10-20 14:22:00,135.6,135.61,135.515,135.525,359200000.0
2009-10-20 14:23:00,135.525,135.535,135.495,135.525,492100000.0
2009-10-20 14:24:00,135.52,135.535,135.485,135.495,438900000.0
2009-10-20 14:25:00,135.495,135.52,135.48,135.505,545400000.0
2009-10-20 14:26:00,135.505,135.515,135.445,135.46,652399997.0
2009-10-20 14:27:00,135.46,135.495,135.46,135.49,526200000.0
2009-10-20 14:28:00,135.49,135.5,135.465,135.47,523799999.0
2009-10-20 14:29:00,135.47,135.485,135.47,135.475,413700000.0
2009-10-20 14:30:00,135.475,135.475,135.205,135.23,555600000.0
2009-10-20 14:31:00,135.23,135.245,135.135,135.22,622400000.0
2009-10-20 14:32:00,135.215,135.255,135.195,135.25,604000000.0
2009-10-20 14:33:00,135.25,135.265,135.225,135.25,657299999.0
2009-10-20 14:34:00,135.25,135.305,135.235,135.26,524500000.0
2009-10-20 14:35:00,135.26,135.27,135.18,135.205,443400000.0
2009-10-20 14:36:00,135.195,135.195,135.08,135.105,689899997.0
2009-10-20 14:37:00,135.105,135.14,135.08,135.095,570700000.0
2009-10-20 14:38:00,135.095,135.12,135.065,135.065,466800000.0
2009-10-20 14:39:00,135.075,135.1,135.04,135.095,569200000.0
2009-10-20 14:40:00,135.095,135.155,135.085,135.145,610100000.0
2009-10-20 14:41:00,135.145,135.145,135.075,135.105,478399999.0
2009-10-20 14:42:00,135.105,135.14,135.085,135.13,586700000.0
2009-10-20 14:43:00,135.12,135.165,135.1,135.14,517000000.0
2009-10-20 14:44:00,135.14,135.2,135.135,135.185,390300000.0
2009-10-20 14:45:00,135.175,135.175,135.105,135.16,645400000.0
2009-10-20 14:46:00,135.16,135.18,135.145,135.16,372200000.0
2009-10-20 14:47:00,135.16,135.17,135.13,135.145,379500000.0
2009-10-20 14:48:00,135.145,135.145,135.095,135.1,491400000.0
2009-10-20 14:49:00,135.1,135.11,135.07,135.11,530200000.0
2009-10-20 14:50:00,135.105,135.105,135.06,135.085,366900000.0
2009-10-20 14:51:00,135.09,135.105,135.065,135.09,507100000.0
2009-10-20 14:52:00,135.09,135.11,135.04,135.065,540000000.0
2009-10-20 14:53:00,135.065,135.15,135.045,135.14,685600000.0
2009-10-20 14:54:00,135.14,135.165,135.11,135.155,455900000.0
2009-10-20 14:55:00,135.155,135.205,135.155,135.2,470500000.0
2009-10-20 14:56:00,135.2,135.215,135.195,135.205,439500000.0
2009-10-20 14:57:00,135.205,135.205,135.155,135.175,349800000.0
2009-10-20 14:58:00,135.175,135.2,135.175,135.185,326800000.0
2009-10-20 14:59:00,135.185,135.205,135.18,135.195,264900000.0
2009-10-20 15:00:00,135.195,135.245,135.185,135.235,479400000.0
2009-10-20 15:01:00,135.235,135.255,135.2,135.205,436800000.0
2009-10-20 15:02:00,135.205,135.23,135.195,135.22,363200000.0
2009-10-20 15:03:00,135.215,135.225,135.205,135.225,403200000.0
2009-10-20 15:04:00,135.225,135.235,135.195,135.235,405500000.0
2009-10-20 15:05:00,135.235,135.245,135.22,135.245,264900000.0
2009-10-20 15:06:00,135.24,135.29,135.215,135.265,388100000.0
2009-10-20 15:07:00,135.265,135.265,135.23,135.235,413800000.0
2009-10-20 15:08:00,135.24,135.275,135.23,135.25,482600000.0
2009-10-20 15:09:00,135.25,135.285,135.235,135.285,407600000.0
2009-10-20 15:10:00,135.29,135.29,135.235,135.235,433300000.0
2009-10-20 15:11:00,135.235,135.26,135.235,135.255,421800000.0
2009-10-20 15:12:00,135.255,135.31,135.255,135.3,494900000.0
2009-10-20 15:13:00,135.305,135.31,135.275,135.275,447400000.0
2009-10-20 15:14:00,135.275,135.3,135.265,135.28,357800000.0
2009-10-20 15:15:00,135.285,135.295,135.27,135.295,275100000.0
2009-10-20 15:16:00,135.29,135.305,135.275,135.275,316900000.0
2009-10-20 15:17:00,135.275,135.295,135.265,135.27,326500000.0
2009-10-20 15:18:00,135.27,135.345,135.265,135.305,414099999.0
2009-10-20 15:19:00,135.305,135.315,135.275,135.275,449900000.0
2009-10-20 15:20:00,135.275,135.295,135.27,135.275,445300000.0
2009-10-20 15:21:00,135.275,135.29,135.275,135.29,272500001.0
2009-10-20 15:22:00,135.29,135.31,135.28,135.28,346600000.0
2009-10-20 15:23:00,135.28,135.31,135.28,135.295,266000000.0
2009-10-20 15:24:00,135.29,135.3,135.27,135.29,432700000.0
2009-10-20 15:25:00,135.29,135.305,135.275,135.275,272500000.0
2009-10-20 15:26:00,135.275,135.29,135.27,135.285,289100000.0
2009-10-20 15:27:00,135.285,135.295,135.26,135.26,219500000.0
2009-10-20 15:28:00,135.255,135.255,135.2,135.205,426000000.0
2009-10-20 15:29:00,135.21,135.245,135.2,135.205,381800000.0
2009-10-20 15:30:00,135.205,135.215,135.19,135.195,375700000.0
2009-10-20 15:31:00,135.195,135.22,135.185,135.22,347700000.0
2009-10-20 15:32:00,135.22,135.235,135.2,135.205,563100000.0
2009-10-20 15:33:00,135.205,135.225,135.16,135.195,563200001.0
2009-10-20 15:34:00,135.195,135.205,135.16,135.175,668499998.0
2009-10-20 15:35:00,135.17,135.19,135.135,135.14,581700000.0
2009-10-20 15:36:00,135.14,135.225,135.14,135.215,351400000.0
2009-10-20 15:37:00,135.215,135.245,135.2,135.205,689300001.0
2009-10-20 15:38:00,135.195,135.2,135.14,135.155,676099999.0
2009-10-20 15:39:00,135.165,135.195,135.14,135.165,489900000.0
2009-10-20 15:40:00,135.165,135.195,135.145,135.17,750300000.0
2009-10-20 15:41:00,135.17,135.205,135.17,135.19,509100000.0
2009-10-20 15:42:00,135.19,135.195,135.15,135.165,656500000.0
2009-10-20 15:43:00,135.16,135.165,135.12,135.12,612000000.0
2009-10-20 15:44:00,135.12,135.145,135.1,135.145,664699999.0
2009-10-20 15:45:00,135.145,135.18,135.135,135.18,813000003.0
2009-10-20 15:46:00,135.175,135.21,135.16,135.195,707500000.0
2009-10-20 15:47:00,135.195,135.225,135.17,135.18,717800000.0
2009-10-20 15:48:00,135.18,135.185,135.16,135.16,326600000.0
2009-10-20 15:49:00,135.16,135.19,135.16,135.175,399500000.0
2009-10-20 15:50:00,135.18,135.195,135.165,135.165,452500000.0
2009-10-20 15:51:00,135.165,135.205,135.155,135.16,519000000.0
2009-10-20 15:52:00,135.15,135.2,135.15,135.165,622000000.0
2009-10-20 15:53:00,135.165,135.165,135.14,135.15,528599999.0
2009-10-20 15:54:00,135.15,135.185,135.14,135.165,514100001.0
2009-10-20 15:55:00,135.165,135.185,135.14,135.165,618800001.0
2009-10-20 15:56:00,135.165,135.2,135.145,135.175,625699999.0
2009-10-20 15:57:00,135.165,135.17,135.145,135.15,515300000.0
2009-10-20 15:58:00,135.15,135.19,135.15,135.15,586700000.0
2009-10-20 15:59:00,135.15,135.19,135.15,135.175,310400000.0
2009-10-20 16:00:00,135.18,135.235,135.175,135.205,662400001.0
2009-10-20 16:01:00,135.205,135.235,135.2,135.23,488900000.0
2009-10-20 16:02:00,135.225,135.25,135.2,135.205,307200000.0
2009-10-20 16:03:00,135.205,135.215,135.18,135.2,342400000.0
2009-10-20 16:04:00,135.195,135.22,135.19,135.21,290600000.0
2009-10-20 16:05:00,135.21,135.215,135.185,135.195,258000000.0
2009-10-20 16:06:00,135.195,135.2,135.165,135.165,182500000.0
2009-10-20 16:07:00,135.17,135.185,135.15,135.18,511000000.0
2009-10-20 16:08:00,135.19,135.19,135.15,135.15,451999999.0
2009-10-20 16:09:00,135.15,135.16,135.12,135.135,576199999.0
2009-10-20 16:10:00,135.135,135.16,135.12,135.135,417800000.0
2009-10-20 16:11:00,135.135,135.145,135.08,135.12,450600000.0
2009-10-20 16:12:00,135.125,135.125,135.075,135.095,701000002.0
2009-10-20 16:13:00,135.095,135.12,135.085,135.095,440300000.0
2009-10-20 16:14:00,135.095,135.115,135.075,135.095,462500000.0
2009-10-20 16:15:00,135.095,135.1,135.08,135.08,301900000.0
2009-10-20 16:16:00,135.08,135.115,135.075,135.095,430100000.0
2009-10-20 16:17:00,135.095,135.12,135.08,135.12,676200000.0
2009-10-20 16:18:00,135.12,135.135,135.04,135.075,561300000.0
2009-10-20 16:19:00,135.085,135.1,135.04,135.04,383200000.0
2009-10-20 16:20:00,135.04,135.095,135.04,135.075,420100000.0
2009-10-20 16:21:00,135.085,135.095,135.075,135.08,492700000.0
2009-10-20 16:22:00,135.08,135.145,135.08,135.13,357299999.0
2009-10-20 16:23:00,135.13,135.155,135.11,135.14,389100000.0
2009-10-20 16:24:00,135.14,135.145,135.11,135.12,654600000.0
2009-10-20 16:25:00,135.125,135.135,135.115,135.125,341200000.0
2009-10-20 16:26:00,135.125,135.19,135.125,135.165,318900000.0
2009-10-20 16:27:00,135.165,135.18,135.16,135.165,729100000.0
2009-10-20 16:28:00,135.175,135.185,135.16,135.175,589600000.0
2009-10-20 16:29:00,135.175,135.19,135.145,135.145,586200000.0
2009-10-20 16:30:00,135.145,135.17,135.145,135.17,481399997.0
2009-10-20 16:31:00,135.17,135.225,135.17,135.225,374800000.0
2009-10-20 16:32:00,135.22,135.23,135.205,135.23,646800001.0
2009-10-20 16:33:00,135.23,135.245,135.22,135.23,553300001.0
2009-10-20 16:34:00,135.23,135.285,135.23,135.28,738199999.0
2009-10-20 16:35:00,135.28,135.3,135.275,135.3,582700000.0
2009-10-20 16:36:00,135.3,135.305,135.28,135.29,601200001.0
2009-10-20 16:37:00,135.275,135.28,135.23,135.25,553600000.0
2009-10-20 16:38:00,135.25,135.27,135.25,135.26,590300000.0
2009-10-20 16:39:00,135.26,135.29,135.26,135.265,599299999.0
2009-10-20 16:40:00,135.265,135.32,135.265,135.31,642800000.0
2009-10-20 16:41:00,135.31,135.31,135.275,135.285,819700001.0
2009-10-20 16:42:00,135.285,135.325,135.275,135.275,489400000.0
2009-10-20 16:43:00,135.27,135.32,135.27,135.3,665700000.0
2009-10-20 16:44:00,135.3,135.32,135.3,135.305,489400000.0
2009-10-20 16:45:00,135.305,135.315,135.295,135.305,326500000.0
2009-10-20 16:46:00,135.305,135.32,135.255,135.31,819099999.0
2009-10-20 16:47:00,135.31,135.43,135.3,135.42,893400001.0
2009-10-20 16:48:00,135.42,135.435,135.4,135.42,556000000.0
2009-10-20 16:49:00,135.42,135.45,135.395,135.41,688700001.0
2009-10-20 16:50:00,135.415,135.435,135.4,135.415,494800000.0
2009-10-20 16:51:00,135.41,135.435,135.41,135.42,583899999.0
2009-10-20 16:52:00,135.425,135.455,135.415,135.44,533800000.0
2009-10-20 16:53:00,135.43,135.505,135.42,135.505,871900002.0
2009-10-20 16:54:00,135.505,135.54,135.5,135.505,577500000.0
2009-10-20 16:55:00,135.51,135.525,135.46,135.5,610800000.0
2009-10-20 16:56:00,135.5,135.53,135.495,135.53,461700000.0
2009-10-20 16:57:00,135.525,135.575,135.525,135.54,513100000.0
2009-10-20 16:58:00,135.545,135.59,135.54,135.565,332300000.0
2009-10-20 16:59:00,135.565,135.565,135.5,135.525,618100000.0
2009-10-20 17:00:00,135.525,135.54,135.505,135.525,475400000.0
2009-10-20 17:01:00,135.525,135.55,135.51,135.54,552900001.0
2009-10-20 17:02:00,135.53,135.54,135.505,135.53,462800000.0
2009-10-20 17:03:00,135.525,135.54,135.52,135.52,407700000.0
2009-10-20 17:04:00,135.52,135.56,135.515,135.54,475000000.0
2009-10-20 17:05:00,135.54,135.58,135.52,135.53,560599999.0
2009-10-20 17:06:00,135.53,135.555,135.505,135.505,542200000.0
2009-10-20 17:07:00,135.505,135.525,135.46,135.5,579700000.0
2009-10-20 17:08:00,135.5,135.555,135.475,135.495,680600000.0
2009-10-20 17:09:00,135.495,135.505,135.47,135.485,434500000.0
2009-10-20 17:10:00,135.485,135.51,135.47,135.49,328700000.0
2009-10-20 17:11:00,135.485,135.495,135.465,135.465,348600000.0
2009-10-20 17:12:00,135.465,135.475,135.43,135.43,382100000.0
2009-10-20 17:13:00,135.43,135.435,135.4,135.415,382200000.0
2009-10-20 17:14:00,135.415,135.465,135.415,135.455,405600000.0
2009-10-20 17:15:00,135.455,135.54,135.445,135.525,538100000.0
2009-10-20 17:16:00,135.525,135.56,135.525,135.55,645500000.0
2009-10-20 17:17:00,135.55,135.65,135.54,135.625,677700000.0
2009-10-20 17:18:00,135.625,135.625,135.575,135.61,499800000.0
2009-10-20 17:19:00,135.61,135.615,135.575,135.59,426400000.0
2009-10-20 17:20:00,135.595,135.65,135.59,135.635,614699999.0
2009-10-20 17:21:00,135.635,135.685,135.635,135.685,468000001.0
2009-10-20 17:22:00,135.685,135.695,135.675,135.685,354400000.0
2009-10-20 17:23:00,135.685,135.685,135.65,135.665,453500000.0
2009-10-20 17:24:00,135.665,135.67,135.645,135.645,277800000.0
2009-10-20 17:25:00,135.65,135.68,135.645,135.67,480600000.0
2009-10-20 17:26:00,135.675,135.685,135.655,135.675,540800000.0
2009-10-20 17:27:00,135.675,135.685,135.65,135.655,402600000.0
2009-10-20 17:28:00,135.655,135.74,135.655,135.68,727199999.0
2009-10-20 17:29:00,135.68,135.705,135.635,135.64,535300000.0
2009-10-20 17:30:00,135.64,135.65,135.605,135.645,409900000.0
2009-10-20 17:31:00,135.645,135.655,135.595,135.625,377700000.0
2009-10-20 17:32:00,135.625,135.66,135.625,135.645,607300000.0
2009-10-20 17:33:00,135.65,135.655,135.64,135.655,396600000.0
2009-10-20 17:34:00,135.655,135.675,135.63,135.65,470600002.0
2009-10-20 17:35:00,135.65,135.65,135.6,135.62,403900000.0
2009-10-20 17:36:00,135.62,135.635,135.555,135.575,406800000.0
2009-10-20 17:37:00,135.575,135.61,135.565,135.605,544000000.0
2009-10-20 17:38:00,135.605,135.62,135.565,135.585,664300000.0
2009-10-20 17:39:00,135.585,135.64,135.575,135.595,589800000.0
2009-10-20 17:40:00,135.58,135.585,135.555,135.585,392900000.0
2009-10-20 17:41:00,135.58,135.62,135.555,135.58,402300000.0
2009-10-20 17:42:00,135.58,135.59,135.55,135.56,348400000.0
2009-10-20 17:43:00,135.56,135.58,135.55,135.55,255100000.0
2009-10-20 17:44:00,135.545,135.575,135.535,135.555,663400000.0
2009-10-20 17:45:00,135.545,135.545,135.45,135.485,744100000.0
2009-10-20 17:46:00,135.485,135.53,135.465,135.52,537400000.0
2009-10-20 17:47:00,135.52,135.555,135.495,135.535,507300000.0
2009-10-20 17:48:00,135.53,135.56,135.525,135.525,375500000.0
2009-10-20 17:49:00,135.52,135.545,135.51,135.515,392400000.0
2009-10-20 17:50:00,135.515,135.545,135.505,135.54,581500000.0
2009-10-20 17:51:00,135.545,135.545,135.435,135.445,565600000.0
2009-10-20 17:52:00,135.445,135.455,135.4,135.435,614400000.0
2009-10-20 17:53:00,135.435,135.455,135.43,135.435,573700000.0
2009-10-20 17:54:00,135.435,135.445,135.405,135.41,417400000.0
2009-10-20 17:55:00,135.41,135.425,135.405,135.415,273500000.0
2009-10-20 17:56:00,135.415,135.465,135.41,135.44,468000000.0
2009-10-20 17:57:00,135.44,135.45,135.395,135.4,390400000.0
2009-10-20 17:58:00,135.4,135.415,135.365,135.41,391000001.0
2009-10-20 17:59:00,135.41,135.42,135.375,135.385,581500000.0
2009-10-20 18:00:00,135.38,135.405,135.37,135.385,323700000.0
2009-10-20 18:01:00,135.385,135.43,135.375,135.415,435500000.0
2009-10-20 18:02:00,135.415,135.425,135.375,135.385,470800000.0
2009-10-20 18:03:00,135.385,135.405,135.375,135.38,369400000.0
2009-10-20 18:04:00,135.38,135.39,135.35,135.35,356200000.0
2009-10-20 18:05:00,135.355,135.37,135.325,135.325,464100000.0
2009-10-20 18:06:00,135.325,135.35,135.305,135.32,482300000.0
2009-10-20 18:07:00,135.325,135.34,135.295,135.315,334900000.0
2009-10-20 18:08:00,135.315,135.33,135.295,135.31,326000000.0
2009-10-20 18:09:00,135.315,135.315,135.3,135.315,284900000.0
2009-10-20 18:10:00,135.315,135.32,135.24,135.245,534499999.0
2009-10-20 18:11:00,135.245,135.285,135.245,135.28,375400000.0
2009-10-20 18:12:00,135.28,135.29,135.28,135.28,259000000.0
2009-10-20 18:13:00,135.28,135.305,135.27,135.29,474000000.0
2009-10-20 18:14:00,135.29,135.31,135.29,135.31,351200000.0
2009-10-20 18:15:00,135.305,135.325,135.295,135.325,225300000.0
2009-10-20 18:16:00,135.325,135.35,135.325,135.345,442100000.0
2009-10-20 18:17:00,135.345,135.39,135.335,135.38,514600000.0
2009-10-20 18:18:00,135.38,135.395,135.365,135.39,344600001.0
2009-10-20 18:19:00,135.395,135.43,135.395,135.425,487300000.0
2009-10-20 18:20:00,135.425,135.425,135.395,135.405,302600000.0
2009-10-20 18:21:00,135.405,135.45,135.4,135.435,441800000.0
2009-10-20 18:22:00,135.435,135.455,135.435,135.445,231700000.0
2009-10-20 18:23:00,135.445,135.445,135.4,135.42,421000000.0
2009-10-20 18:24:00,135.43,135.455,135.43,135.445,613100000.0
2009-10-20 18:25:00,135.45,135.465,135.43,135.43,570500000.0
2009-10-20 18:26:00,135.44,135.48,135.44,135.48,266800000.0
2009-10-20 18:27:00,135.48,135.48,135.455,135.465,182500000.0
2009-10-20 18:28:00,135.465,135.51,135.465,135.49,287100000.0
2009-10-20 18:29:00,135.49,135.505,135.49,135.49,162800000.0
2009-10-20 18:30:00,135.49,135.54,135.475,135.5,343600000.0
2009-10-20 18:31:00,135.5,135.5,135.445,135.455,468600000.0
2009-10-20 18:32:00,135.45,135.485,135.445,135.475,430500000.0
2009-10-20 18:33:00,135.475,135.475,135.39,135.39,516199999.0
2009-10-20 18:34:00,135.385,135.395,135.34,135.34,422900000.0
2009-10-20 18:35:00,135.345,135.41,135.345,135.4,356300000.0
2009-10-20 18:36:00,135.41,135.455,135.4,135.425,287400000.0
2009-10-20 18:37:00,135.425,135.44,135.41,135.41,460800000.0
2009-10-20 18:38:00,135.415,135.435,135.385,135.385,445100000.0
2009-10-20 18:39:00,135.385,135.41,135.38,135.395,404800001.0
2009-10-20 18:40:00,135.395,135.425,135.36,135.415,507299999.0
2009-10-20 18:41:00,135.41,135.435,135.38,135.435,383000000.0
2009-10-20 18:42:00,135.45,135.45,135.385,135.39,330400000.0
2009-10-20 18:43:00,135.39,135.425,135.39,135.415,425400000.0
2009-10-20 18:44:00,135.415,135.425,135.395,135.425,532300000.0
2009-10-20 18:45:00,135.425,135.44,135.405,135.425,425200000.0
2009-10-20 18:46:00,135.43,135.44,135.405,135.415,317000000.0
2009-10-20 18:47:00,135.415,135.43,135.415,135.42,343200000.0
2009-10-20 18:48:00,135.42,135.425,135.395,135.415,252100000.0
2009-10-20 18:49:00,135.405,135.435,135.405,135.425,230900000.0
2009-10-20 18:50:00,135.425,135.445,135.415,135.425,372600000.0
2009-10-20 18:51:00,135.425,135.445,135.425,135.435,309000000.0
2009-10-20 18:52:00,135.43,135.445,135.43,135.435,150300000.0
2009-10-20 18:53:00,135.435,135.445,135.42,135.43,192800000.0
2009-10-20 18:54:00,135.425,135.45,135.415,135.445,114500000.0
2009-10-20 18:55:00,135.445,135.47,135.415,135.47,310500000.0
2009-10-20 18:56:00,135.47,135.47,135.42,135.42,176400000.0
2009-10-20 18:57:00,135.42,135.42,135.4,135.405,188400000.0
2009-10-20 18:58:00,135.4,135.43,135.385,135.425,373800000.0
2009-10-20 18:59:00,135.425,135.44,135.425,135.44,114100000.0
2009-10-20 19:00:00,135.44,135.49,135.435,135.475,322299999.0
2009-10-20 19:01:00,135.475,135.51,135.475,135.505,437700000.0
2009-10-20 19:02:00,135.505,135.52,135.505,135.51,201200000.0
2009-10-20 19:03:00,135.51,135.525,135.485,135.495,524200000.0
2009-10-20 19:04:00,135.495,135.5,135.475,135.485,339400000.0
2009-10-20 19:05:00,135.485,135.51,135.475,135.51,406400000.0
2009-10-20 19:06:00,135.51,135.51,135.49,135.495,206700000.0
2009-10-20 19:07:00,135.505,135.515,135.495,135.51,223900000.0
2009-10-20 19:08:00,135.515,135.535,135.505,135.515,391800000.0
2009-10-20 19:09:00,135.515,135.53,135.49,135.505,209900000.0
2009-10-20 19:10:00,135.505,135.515,135.47,135.49,333400000.0
2009-10-20 19:11:00,135.485,135.505,135.485,135.485,191100000.0
2009-10-20 19:12:00,135.485,135.5,135.48,135.495,227400000.0
2009-10-20 19:13:00,135.495,135.515,135.495,135.505,333100000.0
2009-10-20 19:14:00,135.51,135.51,135.49,135.495,361200000.0
2009-10-20 19:15:00,135.495,135.515,135.495,135.505,286500000.0
2009-10-20 19:16:00,135.505,135.505,135.48,135.485,272700000.0
2009-10-20 19:17:00,135.485,135.495,135.475,135.475,229500000.0
2009-10-20 19:18:00,135.475,135.485,135.465,135.485,337100000.0
2009-10-20 19:19:00,135.485,135.485,135.445,135.45,188300000.0
2009-10-20 19:20:00,135.45,135.48,135.425,135.45,521000000.0
2009-10-20 19:21:00,135.45,135.46,135.44,135.455,337500000.0
2009-10-20 19:22:00,135.455,135.465,135.435,135.435,438800000.0
2009-10-20 19:23:00,135.435,135.45,135.425,135.445,466799999.0
2009-10-20 19:24:00,135.445,135.475,135.445,135.465,208300000.0
2009-10-20 19:25:00,135.465,135.48,135.465,135.48,287500000.0
2009-10-20 19:26:00,135.48,135.485,135.465,135.47,190500000.0
2009-10-20 19:27:00,135.47,135.475,135.455,135.455,99200000.0
2009-10-20 19:28:00,135.455,135.49,135.45,135.49,224000000.0
2009-10-20 19:29:00,135.49,135.5,135.46,135.485,361300000.0
2009-10-20 19:30:00,135.485,135.5,135.485,135.485,122100000.0
2009-10-20 19:31:00,135.485,135.505,135.48,135.485,328600000.0
2009-10-20 19:32:00,135.48,135.495,135.46,135.46,295000000.0
2009-10-20 19:33:00,135.455,135.455,135.45,135.455,174200000.0
2009-10-20 19:34:00,135.465,135.485,135.45,135.48,351500000.0
2009-10-20 19:35:00,135.475,135.485,135.45,135.45,251700000.0
2009-10-20 19:36:00,135.45,135.46,135.445,135.45,153200000.0
2009-10-20 19:37:00,135.45,135.46,135.45,135.45,158400000.0
2009-10-20 19:38:00,135.45,135.465,135.45,135.45,147500000.0
2009-10-20 19:39:00,135.45,135.45,135.405,135.415,347400000.0
2009-10-20 19:40:00,135.415,135.415,135.39,135.415,279800000.0
2009-10-20 19:41:00,135.415,135.43,135.385,135.385,221000000.0
2009-10-20 19:42:00,135.38,135.38,135.365,135.375,228600000.0
2009-10-20 19:43:00,135.375,135.375,135.335,135.35,262000000.0
2009-10-20 19:44:00,135.35,135.355,135.335,135.355,251300000.0
2009-10-20 19:45:00,135.355,135.385,135.355,135.365,304900000.0
2009-10-20 19:46:00,135.365,135.37,135.325,135.355,447400000.0
2009-10-20 19:47:00,135.355,135.365,135.35,135.355,209600000.0
2009-10-20 19:48:00,135.355,135.385,135.355,135.385,232800000.0
2009-10-20 19:49:00,135.385,135.385,135.385,135.385,64000000.0
2009-10-20 19:50:00,135.395,135.43,135.39,135.41,277600000.0
2009-10-20 19:51:00,135.41,135.42,135.4,135.42,477500000.0
2009-10-20 19:52:00,135.415,135.435,135.41,135.425,497200000.0
2009-10-20 19:53:00,135.425,135.425,135.415,135.425,288900000.0
2009-10-20 19:54:00,135.425,135.43,135.415,135.43,111300000.0
2009-10-20 19:55:00,135.425,135.465,135.42,135.455,212999999.0
2009-10-20 19:56:00,135.455,135.455,135.455,135.455,105200000.0
2009-10-20 19:57:00,135.445,135.45,135.425,135.425,221900000.0
2009-10-20 19:58:00,135.425,135.425,135.38,135.41,336400001.0
2009-10-20 19:59:00,135.41,135.415,135.395,135.395,415000000.0
2009-10-20 20:00:00,135.4,135.405,135.39,135.405,397100000.0
2009-10-20 20:01:00,135.405,135.425,135.395,135.425,324300000.0
2009-10-20 20:02:00,135.425,135.435,135.395,135.415,278900000.0
2009-10-20 20:03:00,135.415,135.425,135.405,135.425,127200000.0
2009-10-20 20:04:00,135.425,135.44,135.415,135.425,158400000.0
2009-10-20 20:05:00,135.425,135.43,135.39,135.395,431000000.0
2009-10-20 20:06:00,135.39,135.4,135.385,135.39,146600000.0
2009-10-20 20:07:00,135.385,135.41,135.375,135.405,666800000.0
2009-10-20 20:08:00,135.405,135.425,135.39,135.425,136900000.0
2009-10-20 20:09:00,135.425,135.44,135.425,135.425,174100000.0
2009-10-20 20:10:00,135.425,135.43,135.415,135.43,347200000.0
2009-10-20 20:11:00,135.43,135.475,135.43,135.475,290700000.0
2009-10-20 20:12:00,135.475,135.475,135.44,135.44,122800000.0
2009-10-20 20:13:00,135.44,135.45,135.435,135.44,192800000.0
2009-10-20 20:14:00,135.435,135.45,135.425,135.44,325700001.0
2009-10-20 20:15:00,135.445,135.47,135.425,135.445,541200000.0
2009-10-20 20:16:00,135.445,135.46,135.43,135.435,335200000.0
2009-10-20 20:17:00,135.44,135.515,135.44,135.505,591200000.0
2009-10-20 20:18:00,135.505,135.52,135.495,135.515,445500000.0
2009-10-20 20:19:00,135.52,135.53,135.505,135.515,478500000.0
2009-10-20 20:20:00,135.515,135.54,135.505,135.54,299500000.0
2009-10-20 20:21:00,135.545,135.545,135.51,135.515,268600000.0
2009-10-20 20:22:00,135.515,135.54,135.51,135.535,279300000.0
2009-10-20 20:23:00,135.535,135.545,135.51,135.53,511400000.0
2009-10-20 20:24:00,135.53,135.53,135.52,135.52,202200000.0
2009-10-20 20:25:00,135.52,135.53,135.485,135.485,352100000.0
2009-10-20 20:26:00,135.485,135.485,135.435,135.46,218600000.0
2009-10-20 20:27:00,135.46,135.47,135.44,135.45,211100000.0
2009-10-20 20:28:00,135.45,135.465,135.44,135.445,220500000.0
2009-10-20 20:29:00,135.445,135.455,135.425,135.445,330700000.0
2009-10-20 20:30:00,135.44,135.46,135.405,135.415,685199999.0
2009-10-20 20:31:00,135.415,135.42,135.38,135.385,438800000.0
2009-10-20 20:32:00,135.385,135.385,135.37,135.385,331100000.0
2009-10-20 20:33:00,135.38,135.41,135.375,135.395,471100000.0
2009-10-20 20:34:00,135.395,135.415,135.385,135.415,457300000.0
2009-10-20 20:35:00,135.41,135.425,135.4,135.405,292200000.0
2009-10-20 20:36:00,135.405,135.42,135.405,135.415,223400000.0
2009-10-20 20:37:00,135.415,135.415,135.4,135.405,286400000.0
2009-10-20 20:38:00,135.405,135.425,135.405,135.42,388100000.0
2009-10-20 20:39:00,135.42,135.48,135.42,135.48,411100000.0
2009-10-20 20:40:00,135.48,135.485,135.455,135.465,329800000.0
2009-10-20 20:41:00,135.47,135.48,135.455,135.46,192200000.0
2009-10-20 20:42:00,135.46,135.475,135.44,135.45,378500000.0
2009-10-20 20:43:00,135.45,135.455,135.445,135.445,551200000.0
2009-10-20 20:44:00,135.445,135.445,135.43,135.435,287800000.0
2009-10-20 20:45:00,135.435,135.465,135.435,135.465,366800000.0
2009-10-20 20:46:00,135.465,135.465,135.455,135.455,937000002.0
2009-10-20 20:47:00,135.455,135.46,135.445,135.45,542600000.0
2009-10-20 20:48:00,135.45,135.475,135.445,135.455,487600000.0
2009-10-20 20:49:00,135.46,135.46,135.41,135.425,241700000.0
2009-10-20 20:50:00,135.425,135.425,135.405,135.415,544100000.0
2009-10-20 20:51:00,135.415,135.43,135.405,135.405,323300000.0
2009-10-20 20:52:00,135.405,135.405,135.355,135.38,392800000.0
2009-10-20 20:53:00,135.38,135.42,135.38,135.42,457800000.0
2009-10-20 20:54:00,135.42,135.465,135.415,135.435,306600000.0
2009-10-20 20:55:00,135.435,135.44,135.425,135.43,239600000.0
2009-10-20 20:56:00,135.43,135.445,135.415,135.415,387800000.0
2009-10-20 20:57:00,135.415,135.415,135.35,135.36,629600000.0
2009-10-20 20:58:00,135.36,135.365,135.325,135.335,311700000.0
2009-10-20 20:59:00,135.33,135.385,135.33,135.36,416400000.0
2009-10-20 21:00:00,135.355,135.38,135.355,135.38,257300000.0
2009-10-20 21:01:00,135.38,135.405,135.38,135.395,332600000.0
2009-10-20 21:02:00,135.395,135.405,135.355,135.365,173900000.0
2009-10-20 21:03:00,135.365,135.38,135.355,135.355,170300000.0
2009-10-20 21:04:00,135.35,135.355,135.345,135.345,37800000.0
2009-10-20 21:05:00,135.35,135.395,135.35,135.385,207400000.0
2009-10-20 21:06:00,135.38,135.38,135.355,135.355,137000000.0
2009-10-20 21:07:00,135.355,135.355,135.325,135.335,271600001.0
2009-10-20 21:08:00,135.33,135.355,135.325,135.33,167900000.0
2009-10-20 21:09:00,135.33,135.345,135.325,135.33,169300000.0
2009-10-20 21:10:00,135.33,135.33,135.3,135.305,244100000.0
2009-10-20 21:11:00,135.31,135.32,135.305,135.32,258400000.0
2009-10-20 21:12:00,135.32,135.33,135.3,135.31,153500000.0
2009-10-20 21:13:00,135.31,135.325,135.29,135.305,124800000.0
2009-10-20 21:14:00,135.31,135.325,135.295,135.31,363200000.0
2009-10-20 21:15:00,135.305,135.305,135.28,135.295,286200000.0
2009-10-20 21:16:00,135.295,135.3,135.27,135.27,541400000.0
2009-10-20 21:17:00,135.27,135.33,135.265,135.28,323600000.0
2009-10-20 21:18:00,135.285,135.285,135.285,135.285,72000000.0
2009-10-20 21:19:00,135.285,135.31,135.285,135.31,58400000.0
2009-10-20 21:20:00,135.305,135.305,135.265,135.27,585800000.0
2009-10-20 21:21:00,135.27,135.305,135.27,135.3,157100000.0
2009-10-20 21:22:00,135.305,135.335,135.3,135.305,173500000.0
2009-10-20 21:23:00,135.305,135.305,135.285,135.3,50000000.0
2009-10-20 21:24:00,135.295,135.3,135.285,135.285,127800000.0
2009-10-20 21:25:00,135.285,135.29,135.24,135.245,195800000.0
2009-10-20 21:26:00,135.245,135.255,135.235,135.235,166100000.0
2009-10-20 21:27:00,135.235,135.235,135.235,135.235,107200000.0
2009-10-20 21:28:00,135.235,135.25,135.21,135.215,376100001.0
2009-10-20 21:29:00,135.21,135.25,135.21,135.245,231000000.0
2009-10-20 21:30:00,135.245,135.25,135.24,135.245,122800000.0
2009-10-20 21:31:00,135.245,135.285,135.245,135.285,366600000.0
2009-10-20 21:32:00,135.285,135.315,135.28,135.29,531200000.0
2009-10-20 21:33:00,135.29,135.3,135.255,135.26,466300000.0
2009-10-20 21:34:00,135.265,135.27,135.255,135.265,432099999.0
2009-10-20 21:35:00,135.265,135.285,135.265,135.285,258200000.0
2009-10-20 21:36:00,135.28,135.3,135.275,135.295,257800000.0
2009-10-20 21:37:00,135.3,135.3,135.29,135.29,71800000.0
2009-10-20 21:38:00,135.29,135.29,135.265,135.265,90900000.0
2009-10-20 21:39:00,135.265,135.265,135.255,135.255,320499999.0
2009-10-20 21:40:00,135.255,135.31,135.245,135.305,410900000.0
2009-10-20 21:41:00,135.305,135.375,135.3,135.365,432000000.0
2009-10-20 21:42:00,135.37,135.38,135.36,135.38,484900000.0
2009-10-20 21:43:00,135.38,135.395,135.37,135.395,352500000.0
2009-10-20 21:44:00,135.39,135.425,135.39,135.425,381000000.0
2009-10-20 21:45:00,135.425,135.435,135.41,135.41,210100000.0
2009-10-20 21:46:00,135.405,135.41,135.335,135.36,590000000.0
2009-10-20 21:47:00,135.355,135.38,135.35,135.355,602900000.0
2009-10-20 21:48:00,135.355,135.375,135.35,135.375,164900000.0
2009-10-20 21:49:00,135.38,135.39,135.37,135.39,284600000.0
2009-10-20 21:50:00,135.39,135.43,135.39,135.425,351000000.0
2009-10-20 21:51:00,135.425,135.435,135.415,135.415,528799999.0
2009-10-20 21:52:00,135.415,135.415,135.395,135.4,254500000.0
2009-10-20 21:53:00,135.4,135.405,135.38,135.38,313000000.0
2009-10-20 21:54:00,135.375,135.38,135.37,135.37,270500000.0
2009-10-20 21:55:00,135.375,135.415,135.37,135.415,213600000.0
2009-10-20 21:56:00,135.42,135.42,135.395,135.395,405400000.0
2009-10-20 21:57:00,135.395,135.405,135.395,135.4,147700000.0
2009-10-20 21:58:00,135.405,135.44,135.4,135.43,229900000.0
2009-10-20 21:59:00,135.43,135.435,135.41,135.42,337800000.0
2009-10-20 22:00:00,135.42,135.455,135.41,135.45,196200000.0
2009-10-20 22:01:00,135.45,135.455,135.44,135.455,103500000.0
2009-10-20 22:02:00,135.455,135.455,135.425,135.425,175200000.0
2009-10-20 22:03:00,135.425,135.445,135.425,135.445,162300000.0
2009-10-20 22:04:00,135.445,135.455,135.44,135.45,97200000.0
2009-10-20 22:05:00,135.45,135.45,135.435,135.44,53500000.0
2009-10-20 22:06:00,135.44,135.48,135.43,135.48,317300000.0
2009-10-20 22:07:00,135.48,135.5,135.46,135.49,177500000.0
2009-10-20 22:08:00,135.49,135.49,135.47,135.475,189100000.0
2009-10-20 22:09:00,135.475,135.48,135.47,135.47,157800000.0
2009-10-20 22:10:00,135.475,135.495,135.45,135.495,150300000.0
2009-10-20 22:11:00,135.495,135.495,135.485,135.485,145100000.0
2009-10-20 22:12:00,135.485,135.505,135.485,135.495,211600000.0
2009-10-20 22:13:00,135.495,135.505,135.495,135.505,99300000.0
2009-10-20 22:14:00,135.505,135.515,135.5,135.5,66200000.0
2009-10-20 22:15:00,135.505,135.52,135.5,135.515,70300000.0
2009-10-20 22:16:00,135.515,135.515,135.495,135.495,118400000.0
2009-10-20 22:17:00,135.5,135.51,135.5,135.51,109600000.0
2009-10-20 22:18:00,135.51,135.51,135.51,135.51,100200000.0
2009-10-20 22:19:00,135.51,135.53,135.51,135.52,202900000.0
2009-10-20 22:20:00,135.52,135.575,135.52,135.57,213700000.0
2009-10-20 22:21:00,135.575,135.575,135.535,135.545,292400000.0
2009-10-20 22:22:00,135.545,135.545,135.52,135.52,99300000.0
2009-10-20 22:23:00,135.52,135.535,135.51,135.535,273100000.0
2009-10-20 22:24:00,135.535,135.535,135.51,135.51,130100000.0
2009-10-20 22:25:00,135.51,135.525,135.51,135.515,107900000.0
2009-10-20 22:26:00,135.52,135.53,135.51,135.51,47300000.0
2009-10-20 22:27:00,135.51,135.515,135.51,135.515,53800000.0
2009-10-20 22:28:00,135.515,135.515,135.51,135.515,71200000.0
2009-10-20 22:29:00,135.515,135.52,135.51,135.52,117700000.0
2009-10-20 22:30:00,135.52,135.535,135.51,135.52,213500000.0
2009-10-20 22:31:00,135.51,135.515,135.505,135.51,185600000.0
2009-10-20 22:32:00,135.515,135.515,135.49,135.5,68300000.0
2009-10-20 22:33:00,135.5,135.5,135.47,135.47,60700000.0
2009-10-20 22:34:00,135.47,135.475,135.455,135.46,179100000.0
2009-10-20 22:35:00,135.46,135.465,135.44,135.45,189000000.0
2009-10-20 22:36:00,135.45,135.49,135.45,135.48,330300000.0
2009-10-20 22:37:00,135.48,135.485,135.47,135.485,161400000.0
2009-10-20 22:38:00,135.48,135.5,135.475,135.5,69100000.0
2009-10-20 22:39:00,135.5,135.51,135.48,135.485,163400000.0
2009-10-20 22:40:00,135.49,135.495,135.48,135.48,60800000.0
2009-10-20 22:41:00,135.48,135.48,135.48,135.48,6000000.0
2009-10-20 22:42:00,135.485,135.51,135.485,135.5,81100000.0
2009-10-20 22:43:00,135.5,135.525,135.5,135.505,157800000.0
2009-10-20 22:44:00,135.505,135.53,135.49,135.505,209100000.0
2009-10-20 22:45:00,135.505,135.515,135.5,135.515,71800000.0
2009-10-20 22:46:00,135.52,135.545,135.52,135.545,33000000.0
2009-10-20 22:47:00,135.545,135.545,135.53,135.54,31500000.0
2009-10-20 22:48:00,135.535,135.55,135.53,135.53,70400000.0
2009-10-20 22:49:00,135.535,135.54,135.525,135.54,54300000.0
2009-10-20 22:50:00,135.53,135.56,135.53,135.545,112300000.0
2009-10-20 22:51:00,135.55,135.59,135.55,135.59,146900000.0
2009-10-20 22:52:00,135.59,135.605,135.585,135.6,113000000.0
2009-10-20 22:53:00,135.605,135.63,135.575,135.595,88900000.0
2009-10-20 22:54:00,135.595,135.6,135.58,135.595,56600000.0
2009-10-20 22:55:00,135.59,135.59,135.585,135.59,107100000.0
2009-10-20 22:56:00,135.59,135.6,135.59,135.6,45900000.0
2009-10-20 22:57:00,135.595,135.635,135.57,135.595,179800000.0
2009-10-20 22:58:00,135.605,135.61,135.595,135.6,167700000.0
2009-10-20 22:59:00,135.605,135.67,135.605,135.635,80700000.0
2009-10-20 23:00:00,135.645,135.67,135.545,135.55,42000000.0
2009-10-20 23:01:00,135.54,135.545,135.505,135.535,20600000.0
2009-10-20 23:02:00,135.54,135.54,135.515,135.54,15200000.0
2009-10-20 23:03:00,135.54,135.54,135.455,135.455,28200000.0
2009-10-20 23:04:00,135.45,135.47,135.445,135.455,24000000.0
2009-10-20 23:05:00,135.455,135.475,135.455,135.475,29000000.0
2009-10-20 23:06:00,135.48,135.535,135.465,135.52,41900000.0
2009-10-20 23:07:00,135.52,135.535,135.51,135.52,40100000.0
2009-10-20 23:08:00,135.525,135.525,135.525,135.525,15200000.0
2009-10-20 23:09:00,135.525,135.6,135.525,135.58,58500000.0
2009-10-20 23:10:00,135.59,135.62,135.585,135.61,32000000.0
2009-10-20 23:11:00,135.6,135.65,135.56,135.57,95400000.0
2009-10-20 23:12:00,135.555,135.58,135.555,135.57,21400000.0
2009-10-20 23:13:00,135.57,135.57,135.56,135.56,46300000.0
2009-10-20 23:14:00,135.565,135.58,135.565,135.57,29400000.0
2009-10-20 23:15:00,135.575,135.59,135.565,135.59,61000000.0
2009-10-20 23:16:00,135.6,135.625,135.555,135.555,48500000.0
2009-10-20 23:17:00,135.565,135.575,135.55,135.55,14400000.0
2009-10-20 23:18:00,135.555,135.56,135.535,135.54,37200000.0
2009-10-20 23:19:00,135.54,135.54,135.45,135.49,87700000.0
2009-10-20 23:20:00,135.495,135.495,135.46,135.475,48600000.0
2009-10-20 23:21:00,135.48,135.48,135.465,135.47,28400000.0
2009-10-20 23:22:00,135.475,135.48,135.47,135.48,21700000.0
2009-10-20 23:23:00,135.48,135.485,135.45,135.465,17900000.0
2009-10-20 23:24:00,135.465,135.49,135.445,135.445,57600000.0
2009-10-20 23:25:00,135.445,135.445,135.445,135.445,3400000.0
2009-10-20 23:26:00,135.445,135.46,135.445,135.46,31740000.0
2009-10-20 23:27:00,135.45,135.455,135.45,135.455,5600000.0
2009-10-20 23:28:00,135.465,135.47,135.45,135.46,109000000.0
2009-10-20 23:29:00,135.46,135.48,135.46,135.465,23500000.0
2009-10-20 23:30:00,135.465,135.495,135.455,135.48,24800000.0
2009-10-20 23:31:00,135.48,135.48,135.455,135.455,6400000.0
2009-10-20 23:32:00,135.46,135.48,135.46,135.48,17400000.0
2009-10-20 23:33:00,135.48,135.49,135.465,135.465,8000000.0
2009-10-20 23:34:00,135.455,135.49,135.455,135.49,25400000.0
2009-10-20 23:35:00,135.495,135.505,135.495,135.495,22000000.0
2009-10-20 23:36:00,135.5,135.5,135.48,135.495,69700000.0
2009-10-20 23:37:00,135.495,135.505,135.495,135.505,20800000.0
2009-10-20 23:38:00,135.505,135.51,135.475,135.475,38200000.0
2009-10-20 23:39:00,135.47,135.475,135.455,135.455,55600000.0
2009-10-20 23:40:00,135.455,135.455,135.45,135.45,21200000.0
2009-10-20 23:41:00,135.455,135.475,135.455,135.465,27000000.0
2009-10-20 23:42:00,135.47,135.48,135.47,135.48,50800000.0
2009-10-20 23:43:00,135.48,135.48,135.44,135.45,20600000.0
2009-10-20 23:44:00,135.455,135.47,135.45,135.455,53200000.0
2009-10-20 23:45:00,135.45,135.45,135.445,135.445,14600000.0
2009-10-20 23:46:00,135.445,135.445,135.445,135.445,5000000.0
2009-10-20 23:47:00,135.445,135.445,135.445,135.445,58000000.0
2009-10-20 23:48:00,135.445,135.445,135.445,135.445,18300000.0
2009-10-20 23:49:00,135.445,135.445,135.445,135.445,16000000.0
2009-10-20 23:50:00,135.445,135.445,135.445,135.445,1000000.0
2009-10-20 23:51:00,135.445,135.445,135.445,135.445,12000000.0
2009-10-20 23:52:00,135.445,135.445,135.445,135.445,9000000.0
2009-10-20 23:53:00,135.445,135.445,135.445,135.445,5000000.0
2009-10-20 23:54:00,135.445,135.445,135.445,135.445,3000000.0
2009-10-20 23:55:00,135.445,135.45,135.445,135.45,31000000.0
2009-10-20 23:56:00,135.45,135.45,135.435,135.435,15500000.0
2009-10-20 23:57:00,135.43,135.44,135.425,135.425,8400000.0
2009-10-20 23:58:00,135.425,135.435,135.41,135.43,40900000.0
2009-10-20 23:59:00,135.43,135.435,135.395,135.395,52200000.0
2009-10-21 00:00:00,135.38,135.41,135.37,135.405,114000000.0
2009-10-21 00:01:00,135.405,135.42,135.37,135.405,91000000.0
2009-10-21 00:02:00,135.42,135.435,135.42,135.43,54200000.0
2009-10-21 00:03:00,135.43,135.43,135.39,135.39,17200000.0
2009-10-21 00:04:00,135.405,135.41,135.405,135.405,10000000.0
2009-10-21 00:05:00,135.405,135.405,135.385,135.39,51600000.0
2009-10-21 00:06:00,135.39,135.395,135.39,135.395,17000000.0
2009-10-21 00:07:00,135.395,135.43,135.395,135.42,28600000.0
2009-10-21 00:08:00,135.42,135.445,135.42,135.445,40500000.0
2009-10-21 00:09:00,135.445,135.445,135.445,135.445,12600000.0
2009-10-21 00:10:00,135.445,135.465,135.445,135.455,34200000.0
2009-10-21 00:11:00,135.445,135.455,135.44,135.455,34200000.0
2009-10-21 00:12:00,135.455,135.465,135.455,135.465,48700000.0
2009-10-21 00:13:00,135.465,135.47,135.46,135.47,26200000.0
2009-10-21 00:14:00,135.47,135.47,135.445,135.45,15000000.0
2009-10-21 00:15:00,135.46,135.46,135.43,135.43,61900000.0
2009-10-21 00:16:00,135.43,135.435,135.43,135.435,47500000.0
2009-10-21 00:17:00,135.435,135.47,135.435,135.47,66400000.0
2009-10-21 00:18:00,135.47,135.47,135.455,135.455,81000000.0
2009-10-21 00:19:00,135.455,135.46,135.455,135.46,87900000.0
2009-10-21 00:20:00,135.455,135.46,135.45,135.455,87500000.0
2009-10-21 00:21:00,135.455,135.46,135.455,135.46,29000000.0
2009-10-21 00:22:00,135.46,135.47,135.46,135.47,42300000.0
2009-10-21 00:23:00,135.47,135.575,135.47,135.56,162500000.0
2009-10-21 00:24:00,135.56,135.57,135.555,135.56,37700000.0
2009-10-21 00:25:00,135.56,135.57,135.56,135.57,40000000.0
2009-10-21 00:26:00,135.57,135.57,135.545,135.545,57000000.0
2009-10-21 00:27:00,135.545,135.545,135.54,135.545,22000000.0
2009-10-21 00:28:00,135.545,135.55,135.525,135.535,31500000.0
2009-10-21 00:29:00,135.53,135.555,135.53,135.545,40000000.0
2009-10-21 00:30:00,135.55,135.575,135.55,135.57,78200000.0
2009-10-21 00:31:00,135.57,135.57,135.57,135.57,4800000.0
2009-10-21 00:32:00,135.57,135.575,135.57,135.575,17100000.0
2009-10-21 00:33:00,135.575,135.585,135.55,135.55,74300000.0
2009-10-21 00:34:00,135.555,135.555,135.55,135.55,71000000.0
2009-10-21 00:35:00,135.55,135.555,135.545,135.55,103600000.0
2009-10-21 00:36:00,135.55,135.555,135.55,135.555,40500000.0
2009-10-21 00:37:00,135.56,135.56,135.56,135.56,1000000.0
2009-10-21 00:38:00,135.565,135.57,135.56,135.565,12200000.0
2009-10-21 00:39:00,135.565,135.565,135.555,135.565,64600000.0
2009-10-21 00:40:00,135.565,135.565,135.545,135.565,54600000.0
2009-10-21 00:41:00,135.555,135.555,135.555,135.555,5500000.0
2009-10-21 00:42:00,135.555,135.56,135.535,135.535,24500000.0
2009-10-21 00:43:00,135.54,135.54,135.525,135.525,44300000.0
2009-10-21 00:44:00,135.525,135.525,135.51,135.515,51600000.0
2009-10-21 00:45:00,135.515,135.54,135.515,135.525,132100000.0
2009-10-21 00:46:00,135.525,135.525,135.505,135.515,138200000.0
2009-10-21 00:47:00,135.515,135.525,135.495,135.51,86700000.0
2009-10-21 00:48:00,135.505,135.525,135.505,135.51,37000000.0
2009-10-21 00:49:00,135.5,135.515,135.5,135.51,19200000.0
2009-10-21 00:50:00,135.505,135.51,135.505,135.505,10800000.0
2009-10-21 00:51:00,135.505,135.51,135.505,135.505,18000000.0
2009-10-21 00:52:00,135.505,135.505,135.5,135.505,79800000.0
2009-10-21 00:53:00,135.495,135.495,135.487,135.488,16200000.0
2009-10-21 00:54:00,135.495,135.495,135.48,135.48,16200000.0
2009-10-21 00:55:00,135.48,135.48,135.475,135.475,33400000.0
2009-10-21 00:56:00,135.475,135.475,135.475,135.475,44700000.0
2009-10-21 00:57:00,135.475,135.48,135.465,135.465,34700000.0
2009-10-21 00:58:00,135.465,135.465,135.46,135.46,34800000.0
2009-10-21 00:59:00,135.455,135.46,135.43,135.43,57700000.0
2009-10-21 01:00:00,135.425,135.44,135.425,135.44,26800000.0
2009-10-21 01:01:00,135.45,135.45,135.44,135.445,58600000.0
2009-10-21 01:02:00,135.445,135.465,135.445,135.445,100300000.0
2009-10-21 01:03:00,135.445,135.445,135.435,135.435,107000000.0
2009-10-21 01:04:00,135.435,135.435,135.435,135.435,15600000.0
2009-10-21 01:05:00,135.435,135.44,135.435,135.44,101900000.0
2009-10-21 01:06:00,135.44,135.45,135.435,135.435,121700000.0
2009-10-21 01:07:00,135.435,135.44,135.435,135.44,73500000.0
2009-10-21 01:08:00,135.44,135.445,135.435,135.435,36000000.0
2009-10-21 01:09:00,135.445,135.45,135.435,135.445,63700000.0
2009-10-21 01:10:00,135.445,135.45,135.405,135.41,115000000.0
2009-10-21 01:11:00,135.41,135.415,135.405,135.415,120000000.0
2009-10-21 01:12:00,135.415,135.42,135.41,135.41,119500000.0
2009-10-21 01:13:00,135.405,135.41,135.375,135.375,236800000.0
2009-10-21 01:14:00,135.375,135.395,135.375,135.385,111700000.0
2009-10-21 01:15:00,135.385,135.395,135.385,135.395,64100000.0
2009-10-21 01:16:00,135.4,135.4,135.395,135.395,29200000.0
2009-10-21 01:17:00,135.395,135.43,135.39,135.43,133000000.0
2009-10-21 01:18:00,135.43,135.465,135.43,135.435,144400000.0
2009-10-21 01:19:00,135.435,135.435,135.43,135.435,58000000.0
2009-10-21 01:20:00,135.43,135.435,135.4,135.41,113700000.0
2009-10-21 01:21:00,135.405,135.42,135.405,135.41,96400000.0
2009-10-21 01:22:00,135.405,135.425,135.405,135.415,113800000.0
2009-10-21 01:23:00,135.415,135.425,135.415,135.425,39400000.0
2009-10-21 01:24:00,135.415,135.425,135.415,135.425,62200000.0
2009-10-21 01:25:00,135.425,135.455,135.42,135.45,101700000.0
2009-10-21 01:26:00,135.445,135.465,135.42,135.425,179500000.0
2009-10-21 01:27:00,135.43,135.435,135.425,135.425,61200000.0
2009-10-21 01:28:00,135.425,135.43,135.425,135.43,61300000.0
2009-10-21 01:29:00,135.435,135.435,135.4,135.415,166700000.0
2009-10-21 01:30:00,135.42,135.45,135.42,135.45,94800000.0
2009-10-21 01:31:00,135.455,135.475,135.45,135.465,98100000.0
2009-10-21 01:32:00,135.465,135.47,135.465,135.47,46900000.0
2009-10-21 01:33:00,135.47,135.47,135.465,135.465,39900000.0
2009-10-21 01:34:00,135.465,135.47,135.465,135.47,31900000.0
2009-10-21 01:35:00,135.47,135.49,135.47,135.49,57900000.0
2009-10-21 01:36:00,135.49,135.495,135.485,135.485,91700000.0
2009-10-21 01:37:00,135.485,135.5,135.485,135.5,92300000.0
2009-10-21 01:38:00,135.5,135.54,135.5,135.54,116300000.0
2009-10-21 01:39:00,135.54,135.545,135.54,135.545,153200000.0
2009-10-21 01:40:00,135.545,135.545,135.515,135.53,236400000.0
2009-10-21 01:41:00,135.53,135.535,135.52,135.52,189600000.0
2009-10-21 01:42:00,135.515,135.535,135.505,135.53,262800000.0
2009-10-21 01:43:00,135.525,135.54,135.525,135.535,154600000.0
2009-10-21 01:44:00,135.535,135.535,135.515,135.515,92600000.0
2009-10-21 01:45:00,135.515,135.56,135.515,135.55,270100000.0
2009-10-21 01:46:00,135.55,135.595,135.55,135.59,370500001.0
2009-10-21 01:47:00,135.595,135.615,135.575,135.605,412600000.0
2009-10-21 01:48:00,135.6,135.645,135.6,135.635,450900000.0
2009-10-21 01:49:00,135.64,135.67,135.62,135.665,451100000.0
2009-10-21 01:50:00,135.665,135.745,135.655,135.735,578000000.0
2009-10-21 01:51:00,135.735,135.735,135.68,135.69,341600000.0
2009-10-21 01:52:00,135.69,135.695,135.625,135.625,173700000.0
2009-10-21 01:53:00,135.65,135.66,135.64,135.64,430500000.0
2009-10-21 01:54:00,135.64,135.66,135.61,135.63,426100000.0
2009-10-21 01:55:00,135.63,135.655,135.625,135.645,364600000.0
2009-10-21 01:56:00,135.645,135.65,135.59,135.595,345600000.0
2009-10-21 01:57:00,135.595,135.6,135.58,135.59,192300000.0
2009-10-21 01:58:00,135.59,135.605,135.555,135.59,306100000.0
2009-10-21 01:59:00,135.585,135.585,135.56,135.56,230200000.0
2009-10-21 02:00:00,135.56,135.595,135.555,135.585,217500000.0
2009-10-21 02:01:00,135.585,135.6,135.56,135.6,270900000.0
2009-10-21 02:02:00,135.605,135.67,135.59,135.66,371200000.0
2009-10-21 02:03:00,135.67,135.67,135.64,135.65,165200000.0
2009-10-21 02:04:00,135.65,135.655,135.635,135.65,191600000.0
2009-10-21 02:05:00,135.65,135.71,135.65,135.705,288200000.0
2009-10-21 02:06:00,135.705,135.71,135.66,135.66,242800000.0
2009-10-21 02:07:00,135.66,135.68,135.66,135.67,208500000.0
2009-10-21 02:08:00,135.67,135.695,135.66,135.665,185100000.0
2009-10-21 02:09:00,135.66,135.675,135.615,135.615,327500000.0
2009-10-21 02:10:00,135.615,135.64,135.6,135.615,202100000.0
2009-10-21 02:11:00,135.615,135.67,135.605,135.67,172200000.0
2009-10-21 02:12:00,135.67,135.7,135.595,135.615,237900000.0
2009-10-21 02:13:00,135.62,135.64,135.615,135.635,193800000.0
2009-10-21 02:14:00,135.635,135.635,135.585,135.585,172200000.0
2009-10-21 02:15:00,135.585,135.595,135.575,135.585,298500000.0
2009-10-21 02:16:00,135.585,135.6,135.57,135.585,316500000.0
2009-10-21 02:17:00,135.585,135.6,135.56,135.58,375000000.0
2009-10-21 02:18:00,135.58,135.635,135.58,135.635,200800000.0
2009-10-21 02:19:00,135.64,135.645,135.585,135.615,304800000.0
2009-10-21 02:20:00,135.615,135.65,135.6,135.63,351500000.0
2009-10-21 02:21:00,135.64,135.665,135.635,135.64,219200000.0
2009-10-21 02:22:00,135.64,135.65,135.62,135.645,249700000.0
2009-10-21 02:23:00,135.645,135.675,135.645,135.66,233500000.0
2009-10-21 02:24:00,135.66,135.705,135.655,135.69,271300000.0
2009-10-21 02:25:00,135.695,135.72,135.66,135.67,301300000.0
2009-10-21 02:26:00,135.67,135.695,135.665,135.675,262200000.0
2009-10-21 02:27:00,135.68,135.7,135.645,135.66,291900000.0
2009-10-21 02:28:00,135.66,135.66,135.635,135.64,115300000.0
2009-10-21 02:29:00,135.645,135.68,135.645,135.67,369800000.0
2009-10-21 02:30:00,135.67,135.675,135.65,135.65,145700000.0
2009-10-21 02:31:00,135.645,135.655,135.645,135.645,92300000.0
2009-10-21 02:32:00,135.645,135.675,135.645,135.665,153100000.0
2009-10-21 02:33:00,135.665,135.665,135.645,135.655,73400000.0
2009-10-21 02:34:00,135.655,135.655,135.645,135.65,120400000.0
2009-10-21 02:35:00,135.65,135.66,135.645,135.645,211600000.0
2009-10-21 02:36:00,135.645,135.65,135.615,135.63,336500000.0
2009-10-21 02:37:00,135.63,135.63,135.585,135.585,379600000.0
2009-10-21 02:38:00,135.585,135.595,135.565,135.565,284200000.0
2009-10-21 02:39:00,135.565,135.59,135.555,135.565,298500000.0
2009-10-21 02:40:00,135.565,135.57,135.55,135.565,178000000.0
2009-10-21 02:41:00,135.565,135.58,135.545,135.575,241180000.0
2009-10-21 02:42:00,135.575,135.59,135.575,135.585,88600000.0
2009-10-21 02:43:00,135.585,135.605,135.585,135.595,326000000.0
2009-10-21 02:44:00,135.595,135.6,135.585,135.59,164300000.0
2009-10-21 02:45:00,135.595,135.595,135.575,135.575,149600000.0
2009-10-21 02:46:00,135.58,135.58,135.54,135.555,148200000.0
2009-10-21 02:47:00,135.555,135.57,135.515,135.515,347300000.0
2009-10-21 02:48:00,135.515,135.54,135.515,135.515,227900000.0
2009-10-21 02:49:00,135.515,135.525,135.455,135.485,319400000.0
2009-10-21 02:50:00,135.485,135.535,135.485,135.535,338600000.0
2009-10-21 02:51:00,135.53,135.535,135.475,135.475,212400000.0
2009-10-21 02:52:00,135.44,135.475,135.44,135.47,367700000.0
2009-10-21 02:53:00,135.475,135.5,135.465,135.49,204800000.0
2009-10-21 02:54:00,135.49,135.495,135.475,135.475,324500000.0
2009-10-21 02:55:00,135.48,135.505,135.46,135.475,378600000.0
2009-10-21 02:56:00,135.475,135.5,135.475,135.495,310300000.0
2009-10-21 02:57:00,135.495,135.525,135.495,135.525,188900000.0
2009-10-21 02:58:00,135.52,135.53,135.52,135.525,111200000.0
2009-10-21 02:59:00,135.525,135.53,135.515,135.525,153300000.0
2009-10-21 03:00:00,135.525,135.535,135.505,135.505,115200000.0
2009-10-21 03:01:00,135.505,135.535,135.495,135.535,171700000.0
2009-10-21 03:02:00,135.54,135.555,135.535,135.535,194600000.0
2009-10-21 03:03:00,135.535,135.555,135.535,135.54,265300000.0
2009-10-21 03:04:00,135.545,135.545,135.505,135.51,272800000.0
2009-10-21 03:05:00,135.51,135.535,135.505,135.52,251900000.0
2009-10-21 03:06:00,135.52,135.52,135.52,135.52,59500000.0
2009-10-21 03:07:00,135.515,135.545,135.51,135.525,207600000.0
2009-10-21 03:08:00,135.515,135.525,135.48,135.495,362700000.0
2009-10-21 03:09:00,135.495,135.495,135.48,135.49,227200000.0
2009-10-21 03:10:00,135.49,135.5,135.475,135.485,147900000.0
2009-10-21 03:11:00,135.48,135.5,135.475,135.495,209000000.0
2009-10-21 03:12:00,135.495,135.505,135.46,135.5,303900000.0
2009-10-21 03:13:00,135.505,135.505,135.48,135.49,240800000.0
2009-10-21 03:14:00,135.485,135.49,135.45,135.455,155900000.0
2009-10-21 03:15:00,135.455,135.46,135.42,135.435,250700000.0
2009-10-21 03:16:00,135.435,135.435,135.4,135.41,107400000.0
2009-10-21 03:17:00,135.41,135.42,135.375,135.405,435400000.0
2009-10-21 03:18:00,135.4,135.405,135.4,135.405,73700000.0
2009-10-21 03:19:00,135.405,135.42,135.395,135.41,271100000.0
2009-10-21 03:20:00,135.405,135.435,135.405,135.435,170100000.0
2009-10-21 03:21:00,135.43,135.47,135.43,135.455,85600000.0
2009-10-21 03:22:00,135.46,135.46,135.425,135.43,175900000.0
2009-10-21 03:23:00,135.43,135.445,135.43,135.445,156300000.0
2009-10-21 03:24:00,135.445,135.45,135.435,135.435,162600000.0
2009-10-21 03:25:00,135.44,135.47,135.435,135.44,320300000.0
2009-10-21 03:26:00,135.445,135.465,135.42,135.425,255400000.0
2009-10-21 03:27:00,135.43,135.44,135.425,135.425,207800000.0
2009-10-21 03:28:00,135.425,135.425,135.4,135.425,179300000.0
2009-10-21 03:29:00,135.425,135.425,135.4,135.415,169300000.0
2009-10-21 03:30:00,135.415,135.45,135.415,135.45,112600000.0
2009-10-21 03:31:00,135.45,135.485,135.435,135.45,365700000.0
2009-10-21 03:32:00,135.45,135.465,135.45,135.455,230800000.0
2009-10-21 03:33:00,135.455,135.46,135.445,135.455,129400000.0
2009-10-21 03:34:00,135.455,135.475,135.455,135.46,289100000.0
2009-10-21 03:35:00,135.46,135.485,135.455,135.46,237400000.0
2009-10-21 03:36:00,135.455,135.47,135.425,135.43,201000000.0
2009-10-21 03:37:00,135.43,135.43,135.415,135.425,148400000.0
2009-10-21 03:38:00,135.425,135.43,135.415,135.415,145700000.0
2009-10-21 03:39:00,135.415,135.435,135.405,135.405,128900000.0
2009-10-21 03:40:00,135.405,135.405,135.365,135.375,272900000.0
2009-10-21 03:41:00,135.38,135.435,135.375,135.405,492600000.0
2009-10-21 03:42:00,135.41,135.435,135.41,135.435,322000000.0
2009-10-21 03:43:00,135.435,135.44,135.42,135.435,241400000.0
2009-10-21 03:44:00,135.435,135.44,135.415,135.415,252600000.0
2009-10-21 03:45:00,135.415,135.44,135.415,135.425,179100000.0
2009-10-21 03:46:00,135.425,135.48,135.42,135.46,218300000.0
2009-10-21 03:47:00,135.46,135.485,135.445,135.465,252100000.0
2009-10-21 03:48:00,135.46,135.485,135.445,135.465,205550000.0
2009-10-21 03:49:00,135.465,135.485,135.465,135.475,203000000.0
2009-10-21 03:50:00,135.475,135.485,135.46,135.465,251500000.0
2009-10-21 03:51:00,135.47,135.47,135.455,135.455,296600000.0
2009-10-21 03:52:00,135.455,135.455,135.415,135.42,274100001.0
2009-10-21 03:53:00,135.42,135.44,135.42,135.43,210100000.0
2009-10-21 03:54:00,135.435,135.435,135.425,135.425,120300000.0
2009-10-21 03:55:00,135.425,135.44,135.395,135.43,424000000.0
2009-10-21 03:56:00,135.43,135.435,135.385,135.385,317300000.0
2009-10-21 03:57:00,135.38,135.435,135.375,135.43,690699999.0
2009-10-21 03:58:00,135.43,135.465,135.415,135.455,402800000.0
2009-10-21 03:59:00,135.455,135.455,135.35,135.36,579150000.0
2009-10-21 04:00:00,135.36,135.375,135.305,135.315,818000001.0
2009-10-21 04:01:00,135.315,135.32,135.21,135.225,638000000.0
2009-10-21 04:02:00,135.23,135.27,135.23,135.23,619700000.0
2009-10-21 04:03:00,135.225,135.255,135.195,135.215,553700000.0
2009-10-21 04:04:00,135.215,135.255,135.215,135.23,620900000.0
2009-10-21 04:05:00,135.23,135.26,135.22,135.24,643900000.0
2009-10-21 04:06:00,135.245,135.255,135.19,135.21,617500000.0
2009-10-21 04:07:00,135.22,135.27,135.22,135.24,368700000.0
2009-10-21 04:08:00,135.24,135.29,135.235,135.285,386500000.0
2009-10-21 04:09:00,135.285,135.285,135.255,135.27,497400000.0
2009-10-21 04:10:00,135.27,135.315,135.27,135.315,507900000.0
2009-10-21 04:11:00,135.32,135.33,135.295,135.295,512500000.0
2009-10-21 04:12:00,135.295,135.33,135.295,135.315,474800000.0
2009-10-21 04:13:00,135.315,135.325,135.305,135.31,295400000.0
2009-10-21 04:14:00,135.325,135.335,135.295,135.315,387800000.0
2009-10-21 04:15:00,135.315,135.35,135.31,135.32,776200000.0
2009-10-21 04:16:00,135.32,135.325,135.3,135.3,657900000.0
2009-10-21 04:17:00,135.3,135.315,135.265,135.27,396500000.0
2009-10-21 04:18:00,135.265,135.285,135.26,135.265,397500000.0
2009-10-21 04:19:00,135.27,135.295,135.265,135.265,316400000.0
2009-10-21 04:20:00,135.265,135.27,135.23,135.23,264400000.0
2009-10-21 04:21:00,135.235,135.26,135.23,135.245,437400000.0
2009-10-21 04:22:00,135.24,135.285,135.24,135.255,328200000.0
2009-10-21 04:23:00,135.255,135.27,135.23,135.23,197000000.0
2009-10-21 04:24:00,135.23,135.245,135.205,135.235,344600000.0
2009-10-21 04:25:00,135.24,135.26,135.235,135.24,372500000.0
2009-10-21 04:26:00,135.24,135.285,135.24,135.26,196800000.0
2009-10-21 04:27:00,135.255,135.28,135.255,135.265,280200000.0
2009-10-21 04:28:00,135.27,135.3,135.255,135.255,628400000.0
2009-10-21 04:29:00,135.255,135.26,135.255,135.255,108900000.0
2009-10-21 04:30:00,135.245,135.26,135.23,135.245,363300000.0
2009-10-21 04:31:00,135.245,135.26,135.235,135.255,134500000.0
2009-10-21 04:32:00,135.255,135.26,135.21,135.21,376100000.0
2009-10-21 04:33:00,135.21,135.225,135.19,135.215,417100000.0
2009-10-21 04:34:00,135.215,135.215,135.185,135.205,396800000.0
2009-10-21 04:35:00,135.205,135.245,135.205,135.245,535000000.0
2009-10-21 04:36:00,135.25,135.26,135.24,135.25,231800000.0
2009-10-21 04:37:00,135.25,135.255,135.25,135.255,134500000.0
2009-10-21 04:38:00,135.255,135.27,135.245,135.255,199800000.0
2009-10-21 04:39:00,135.265,135.27,135.245,135.27,536300000.0
2009-10-21 04:40:00,135.27,135.305,135.265,135.3,348800000.0
2009-10-21 04:41:00,135.3,135.32,135.295,135.31,250700000.0
2009-10-21 04:42:00,135.31,135.31,135.285,135.295,413800000.0
2009-10-21 04:43:00,135.295,135.3,135.26,135.26,252200000.0
2009-10-21 04:44:00,135.255,135.275,135.245,135.275,436400000.0
2009-10-21 04:45:00,135.285,135.295,135.26,135.265,496500000.0
2009-10-21 04:46:00,135.27,135.29,135.265,135.27,401800000.0
2009-10-21 04:47:00,135.275,135.295,135.26,135.29,413800000.0
2009-10-21 04:48:00,135.29,135.31,135.285,135.3,410800000.0
2009-10-21 04:49:00,135.3,135.305,135.29,135.29,233700000.0
2009-10-21 04:50:00,135.29,135.29,135.27,135.285,395000000.0
2009-10-21 04:51:00,135.285,135.295,135.28,135.285,355700000.0
2009-10-21 04:52:00,135.285,135.305,135.28,135.305,338700000.0
2009-10-21 04:53:00,135.3,135.325,135.285,135.325,417700000.0
2009-10-21 04:54:00,135.325,135.325,135.295,135.3,351100000.0
2009-10-21 04:55:00,135.3,135.325,135.27,135.27,557500000.0
2009-10-21 04:56:00,135.275,135.315,135.275,135.29,532500000.0
2009-10-21 04:57:00,135.29,135.315,135.29,135.305,536000000.0
2009-10-21 04:58:00,135.315,135.32,135.295,135.305,261900000.0
2009-10-21 04:59:00,135.305,135.33,135.275,135.305,522300000.0
2009-10-21 05:00:00,135.305,135.325,135.305,135.31,500100000.0
2009-10-21 05:01:00,135.315,135.315,135.305,135.305,76400000.0
2009-10-21 05:02:00,135.305,135.315,135.305,135.31,222300000.0
2009-10-21 05:03:00,135.31,135.325,135.31,135.315,114300000.0
2009-10-21 05:04:00,135.315,135.33,135.31,135.31,137000000.0
2009-10-21 05:05:00,135.31,135.325,135.305,135.305,303900000.0
2009-10-21 05:06:00,135.305,135.315,135.305,135.305,78500000.0
2009-10-21 05:07:00,135.305,135.31,135.29,135.3,208100000.0
2009-10-21 05:08:00,135.3,135.305,135.29,135.3,182300000.0
2009-10-21 05:09:00,135.3,135.3,135.28,135.29,336500000.0
2009-10-21 05:10:00,135.29,135.3,135.285,135.295,296100000.0
2009-10-21 05:11:00,135.295,135.295,135.275,135.28,277500000.0
2009-10-21 05:12:00,135.28,135.295,135.275,135.275,313300000.0
2009-10-21 05:13:00,135.275,135.29,135.265,135.28,515400000.0
2009-10-21 05:14:00,135.28,135.295,135.235,135.235,651700000.0
2009-10-21 05:15:00,135.245,135.27,135.235,135.245,517600000.0
2009-10-21 05:16:00,135.25,135.28,135.235,135.245,519800000.0
2009-10-21 05:17:00,135.245,135.265,135.245,135.255,255100000.0
2009-10-21 05:18:00,135.255,135.285,135.255,135.27,291000000.0
2009-10-21 05:19:00,135.27,135.27,135.24,135.25,232700000.0
2009-10-21 05:20:00,135.25,135.28,135.25,135.28,70800000.0
2009-10-21 05:21:00,135.285,135.285,135.265,135.265,70200000.0
2009-10-21 05:22:00,135.265,135.28,135.265,135.275,103900000.0
2009-10-21 05:23:00,135.275,135.275,135.26,135.265,85500000.0
2009-10-21 05:24:00,135.265,135.285,135.265,135.265,286400000.0
2009-10-21 05:25:00,135.265,135.27,135.255,135.265,103800000.0
2009-10-21 05:26:00,135.265,135.275,135.255,135.265,176000000.0
2009-10-21 05:27:00,135.265,135.28,135.26,135.275,140700000.0
2009-10-21 05:28:00,135.275,135.285,135.27,135.275,209500000.0
2009-10-21 05:29:00,135.275,135.29,135.275,135.275,344300000.0
2009-10-21 05:30:00,135.275,135.28,135.255,135.265,171700000.0
2009-10-21 05:31:00,135.265,135.285,135.265,135.265,159900000.0
2009-10-21 05:32:00,135.275,135.32,135.265,135.305,473000000.0
2009-10-21 05:33:00,135.3,135.31,135.29,135.295,427800000.0
2009-10-21 05:34:00,135.29,135.3,135.285,135.295,263200000.0
2009-10-21 05:35:00,135.3,135.3,135.27,135.28,223300000.0
2009-10-21 05:36:00,135.28,135.28,135.265,135.28,113800000.0
2009-10-21 05:37:00,135.275,135.28,135.27,135.27,108800000.0
2009-10-21 05:38:00,135.27,135.28,135.27,135.275,135500000.0
2009-10-21 05:39:00,135.28,135.295,135.275,135.28,277200000.0
2009-10-21 05:40:00,135.285,135.285,135.27,135.275,108800000.0
2009-10-21 05:41:00,135.275,135.3,135.275,135.295,234900000.0
2009-10-21 05:42:00,135.3,135.315,135.295,135.3,226600000.0
2009-10-21 05:43:00,135.3,135.315,135.3,135.305,144300000.0
2009-10-21 05:44:00,135.305,135.34,135.305,135.33,251600000.0
2009-10-21 05:45:00,135.33,135.34,135.305,135.31,394900000.0
2009-10-21 05:46:00,135.31,135.335,135.31,135.325,231600000.0
2009-10-21 05:47:00,135.325,135.33,135.275,135.295,463100000.0
2009-10-21 05:48:00,135.295,135.34,135.295,135.335,374000000.0
2009-10-21 05:49:00,135.33,135.335,135.315,135.315,88100000.0
2009-10-21 05:50:00,135.32,135.335,135.31,135.315,296600000.0
2009-10-21 05:51:00,135.31,135.315,135.295,135.3,265700000.0
2009-10-21 05:52:00,135.3,135.32,135.3,135.315,281000000.0
2009-10-21 05:53:00,135.315,135.34,135.315,135.335,471500000.0
2009-10-21 05:54:00,135.335,135.34,135.315,135.315,170500000.0
2009-10-21 05:55:00,135.315,135.33,135.315,135.32,334000000.0
2009-10-21 05:56:00,135.32,135.33,135.31,135.325,198000000.0
2009-10-21 05:57:00,135.32,135.34,135.32,135.335,129800000.0
2009-10-21 05:58:00,135.335,135.335,135.315,135.315,219800000.0
2009-10-21 05:59:00,135.32,135.335,135.315,135.335,290700000.0
2009-10-21 06:00:00,135.335,135.335,135.325,135.33,189000000.0
2009-10-21 06:01:00,135.33,135.34,135.325,135.325,110400000.0
2009-10-21 06:02:00,135.325,135.355,135.325,135.34,215100000.0
2009-10-21 06:03:00,135.335,135.35,135.335,135.345,128100000.0
2009-10-21 06:04:00,135.34,135.39,135.34,135.375,288800000.0
2009-10-21 06:05:00,135.375,135.41,135.375,135.395,329600000.0
2009-10-21 06:06:00,135.395,135.415,135.39,135.405,471500000.0
2009-10-21 06:07:00,135.4,135.4,135.36,135.38,433900000.0
2009-10-21 06:08:00,135.39,135.4,135.37,135.375,318200000.0
2009-10-21 06:09:00,135.375,135.385,135.375,135.385,48400000.0
2009-10-21 06:10:00,135.385,135.41,135.385,135.4,155200000.0
2009-10-21 06:11:00,135.4,135.415,135.385,135.395,470800000.0
2009-10-21 06:12:00,135.39,135.39,135.38,135.38,276800000.0
2009-10-21 06:13:00,135.38,135.395,135.38,135.385,359500000.0
2009-10-21 06:14:00,135.39,135.39,135.375,135.375,481000001.0
2009-10-21 06:15:00,135.375,135.39,135.375,135.375,294100000.0
2009-10-21 06:16:00,135.375,135.41,135.365,135.365,387100000.0
2009-10-21 06:17:00,135.365,135.375,135.34,135.35,462200000.0
2009-10-21 06:18:00,135.35,135.365,135.35,135.365,172200000.0
2009-10-21 06:19:00,135.375,135.39,135.365,135.365,394700000.0
2009-10-21 06:20:00,135.365,135.39,135.365,135.375,295700000.0
2009-10-21 06:21:00,135.375,135.38,135.37,135.37,277600000.0
2009-10-21 06:22:00,135.37,135.395,135.37,135.395,218800000.0
2009-10-21 06:23:00,135.395,135.42,135.395,135.405,147400000.0
2009-10-21 06:24:00,135.405,135.41,135.395,135.395,155600000.0
2009-10-21 06:25:00,135.395,135.395,135.37,135.385,258900000.0
2009-10-21 06:26:00,135.385,135.39,135.37,135.38,292900000.0
2009-10-21 06:27:00,135.38,135.38,135.365,135.365,230200000.0
2009-10-21 06:28:00,135.365,135.375,135.355,135.365,319200000.0
2009-10-21 06:29:00,135.365,135.365,135.32,135.325,278400000.0
2009-10-21 06:30:00,135.32,135.365,135.315,135.365,322900000.0
2009-10-21 06:31:00,135.36,135.36,135.325,135.325,355100000.0
2009-10-21 06:32:00,135.325,135.34,135.315,135.325,457700000.0
2009-10-21 06:33:00,135.325,135.355,135.32,135.345,364600000.0
2009-10-21 06:34:00,135.345,135.365,135.335,135.345,235200000.0
2009-10-21 06:35:00,135.345,135.35,135.335,135.345,203300000.0
2009-10-21 06:36:00,135.345,135.355,135.33,135.345,295600000.0
2009-10-21 06:37:00,135.34,135.355,135.335,135.345,129400000.0
2009-10-21 06:38:00,135.345,135.35,135.335,135.34,147200000.0
2009-10-21 06:39:00,135.345,135.35,135.335,135.335,171200000.0
2009-10-21 06:40:00,135.34,135.35,135.335,135.335,348300000.0
2009-10-21 06:41:00,135.345,135.385,135.34,135.38,311500000.0
2009-10-21 06:42:00,135.38,135.38,135.37,135.375,150500000.0
2009-10-21 06:43:00,135.375,135.38,135.365,135.365,144400000.0
2009-10-21 06:44:00,135.365,135.375,135.345,135.345,192300000.0
2009-10-21 06:45:00,135.345,135.365,135.34,135.355,279600000.0
2009-10-21 06:46:00,135.355,135.36,135.34,135.34,183900000.0
2009-10-21 06:47:00,135.34,135.38,135.34,135.375,176800000.0
2009-10-21 06:48:00,135.375,135.375,135.365,135.37,176500000.0
2009-10-21 06:49:00,135.37,135.37,135.35,135.36,246800000.0
2009-10-21 06:50:00,135.36,135.36,135.345,135.345,229500000.0
2009-10-21 06:51:00,135.345,135.345,135.34,135.345,248400000.0
2009-10-21 06:52:00,135.35,135.355,135.32,135.335,311700000.0
2009-10-21 06:53:00,135.335,135.345,135.32,135.34,306300000.0
2009-10-21 06:54:00,135.345,135.345,135.33,135.33,126900000.0
2009-10-21 06:55:00,135.33,135.33,135.33,135.33,102800000.0
2009-10-21 06:56:00,135.33,135.34,135.33,135.34,188700000.0
2009-10-21 06:57:00,135.34,135.365,135.34,135.355,136700000.0
2009-10-21 06:58:00,135.355,135.355,135.345,135.35,157200000.0
2009-10-21 06:59:00,135.355,135.37,135.355,135.37,66800000.0
2009-10-21 07:00:00,135.375,135.375,135.36,135.36,122200000.0
2009-10-21 07:01:00,135.36,135.36,135.345,135.35,92500000.0
2009-10-21 07:02:00,135.35,135.36,135.345,135.35,239600000.0
2009-10-21 07:03:00,135.35,135.36,135.35,135.36,165300000.0
2009-10-21 07:04:00,135.36,135.375,135.36,135.37,94800000.0
2009-10-21 07:05:00,135.365,135.365,135.345,135.36,149200000.0
2009-10-21 07:06:00,135.36,135.385,135.35,135.38,235400000.0
2009-10-21 07:07:00,135.38,135.385,135.365,135.37,387400000.0
2009-10-21 07:08:00,135.37,135.385,135.37,135.37,322600000.0
2009-10-21 07:09:00,135.37,135.385,135.365,135.37,316800000.0
2009-10-21 07:10:00,135.365,135.37,135.33,135.35,271500000.0
2009-10-21 07:11:00,135.35,135.35,135.325,135.34,227200000.0
2009-10-21 07:12:00,135.34,135.35,135.34,135.34,205400000.0
2009-10-21 07:13:00,135.345,135.35,135.325,135.33,149700000.0
2009-10-21 07:14:00,135.33,135.375,135.325,135.345,261100000.0
2009-10-21 07:15:00,135.345,135.35,135.34,135.345,289400000.0
2009-10-21 07:16:00,135.345,135.345,135.33,135.33,197600000.0
2009-10-21 07:17:00,135.33,135.335,135.32,135.325,133400000.0
2009-10-21 07:18:00,135.335,135.345,135.33,135.335,119500000.0
2009-10-21 07:19:00,135.33,135.335,135.325,135.33,164400000.0
2009-10-21 07:20:00,135.33,135.345,135.325,135.34,187800000.0
2009-10-21 07:21:00,135.34,135.34,135.32,135.325,176200000.0
2009-10-21 07:22:00,135.325,135.345,135.325,135.345,171800000.0
2009-10-21 07:23:00,135.34,135.36,135.34,135.36,303100000.0
2009-10-21 07:24:00,135.355,135.355,135.33,135.345,401600000.0
2009-10-21 07:25:00,135.35,135.375,135.345,135.345,267700000.0
2009-10-21 07:26:00,135.345,135.35,135.335,135.35,420200000.0
2009-10-21 07:27:00,135.35,135.365,135.345,135.365,346400000.0
2009-10-21 07:28:00,135.36,135.36,135.335,135.345,288000000.0
2009-10-21 07:29:00,135.345,135.355,135.34,135.35,146600000.0
2009-10-21 07:30:00,135.35,135.355,135.34,135.355,310700000.0
2009-10-21 07:31:00,135.35,135.355,135.33,135.335,355400000.0
2009-10-21 07:32:00,135.335,135.34,135.33,135.335,105800000.0
2009-10-21 07:33:00,135.34,135.35,135.335,135.345,133600000.0
2009-10-21 07:34:00,135.345,135.355,135.335,135.335,299500000.0
2009-10-21 07:35:00,135.335,135.35,135.33,135.345,408300000.0
2009-10-21 07:36:00,135.345,135.355,135.345,135.345,301400000.0
2009-10-21 07:37:00,135.35,135.365,135.345,135.35,282900000.0
2009-10-21 07:38:00,135.35,135.365,135.335,135.36,566800000.0
2009-10-21 07:39:00,135.36,135.375,135.34,135.345,462700000.0
2009-10-21 07:40:00,135.34,135.355,135.325,135.34,353700000.0
2009-10-21 07:41:00,135.34,135.38,135.335,135.37,593000000.0
2009-10-21 07:42:00,135.37,135.38,135.36,135.37,308800000.0
2009-10-21 07:43:00,135.37,135.375,135.37,135.37,49100000.0
2009-10-21 07:44:00,135.37,135.37,135.345,135.355,253000000.0
2009-10-21 07:45:00,135.355,135.4,135.35,135.395,406800000.0
2009-10-21 07:46:00,135.395,135.395,135.37,135.37,288700000.0
2009-10-21 07:47:00,135.37,135.405,135.37,135.405,334100000.0
2009-10-21 07:48:00,135.405,135.415,135.395,135.405,320800000.0
2009-10-21 07:49:00,135.405,135.405,135.39,135.39,203700000.0
2009-10-21 07:50:00,135.39,135.405,135.385,135.39,319600000.0
2009-10-21 07:51:00,135.39,135.395,135.39,135.395,184900000.0
2009-10-21 07:52:00,135.395,135.405,135.385,135.385,196100000.0
2009-10-21 07:53:00,135.385,135.39,135.38,135.385,163300000.0
2009-10-21 07:54:00,135.38,135.39,135.38,135.385,134200000.0
2009-10-21 07:55:00,135.385,135.385,135.365,135.37,222200000.0
2009-10-21 07:56:00,135.37,135.375,135.355,135.37,150100000.0
2009-10-21 07:57:00,135.37,135.42,135.365,135.42,468200001.0
2009-10-21 07:58:00,135.42,135.445,135.415,135.44,260800000.0
2009-10-21 07:59:00,135.44,135.465,135.435,135.45,276500000.0
2009-10-21 08:00:00,135.45,135.46,135.43,135.435,477800000.0
2009-10-21 08:01:00,135.44,135.47,135.425,135.455,431200000.0
2009-10-21 08:02:00,135.455,135.495,135.455,135.48,303700000.0
2009-10-21 08:03:00,135.475,135.49,135.47,135.475,347900000.0
2009-10-21 08:04:00,135.475,135.505,135.47,135.505,617800000.0
2009-10-21 08:05:00,135.5,135.5,135.465,135.48,232300000.0
2009-10-21 08:06:00,135.475,135.485,135.455,135.485,201900000.0
2009-10-21 08:07:00,135.485,135.51,135.485,135.505,106500000.0
2009-10-21 08:08:00,135.505,135.505,135.475,135.475,522900000.0
2009-10-21 08:09:00,135.475,135.5,135.475,135.5,183300000.0
2009-10-21 08:10:00,135.5,135.56,135.475,135.55,541800000.0
2009-10-21 08:11:00,135.555,135.555,135.51,135.51,332900000.0
2009-10-21 08:12:00,135.51,135.54,135.505,135.535,273600000.0
2009-10-21 08:13:00,135.535,135.555,135.505,135.525,329900000.0
2009-10-21 08:14:00,135.525,135.535,135.5,135.5,229700000.0
2009-10-21 08:15:00,135.5,135.52,135.465,135.52,275900000.0
2009-10-21 08:16:00,135.52,135.52,135.475,135.5,439900000.0
2009-10-21 08:17:00,135.5,135.5,135.46,135.475,230300000.0
2009-10-21 08:18:00,135.475,135.485,135.465,135.465,377300000.0
2009-10-21 08:19:00,135.465,135.52,135.465,135.52,515600000.0
2009-10-21 08:20:00,135.52,135.54,135.485,135.485,333500000.0
2009-10-21 08:21:00,135.49,135.515,135.485,135.495,349700000.0
2009-10-21 08:22:00,135.5,135.505,135.485,135.5,306300000.0
2009-10-21 08:23:00,135.5,135.515,135.495,135.51,264000000.0
2009-10-21 08:24:00,135.505,135.51,135.485,135.495,429700000.0
2009-10-21 08:25:00,135.485,135.5,135.475,135.49,252000000.0
2009-10-21 08:26:00,135.49,135.49,135.455,135.455,461500000.0
2009-10-21 08:27:00,135.455,135.46,135.415,135.415,580200000.0
2009-10-21 08:28:00,135.41,135.44,135.4,135.43,405700000.0
2009-10-21 08:29:00,135.42,135.45,135.41,135.435,536200000.0
2009-10-21 08:30:00,135.43,135.475,135.415,135.47,405600000.0
2009-10-21 08:31:00,135.465,135.465,135.425,135.43,485500000.0
2009-10-21 08:32:00,135.425,135.43,135.4,135.415,694900001.0
2009-10-21 08:33:00,135.415,135.42,135.38,135.38,113400000.0
2009-10-21 08:34:00,135.38,135.445,135.38,135.42,388899999.0
2009-10-21 08:35:00,135.425,135.435,135.42,135.42,238700000.0
2009-10-21 08:36:00,135.42,135.425,135.38,135.4,285800000.0
2009-10-21 08:37:00,135.395,135.505,135.39,135.46,579700000.0
2009-10-21 08:38:00,135.46,135.515,135.445,135.49,504600002.0
2009-10-21 08:39:00,135.49,135.495,135.455,135.455,685799999.0
2009-10-21 08:40:00,135.455,135.5,135.455,135.48,500100000.0
2009-10-21 08:41:00,135.48,135.495,135.465,135.485,615000000.0
2009-10-21 08:42:00,135.475,135.475,135.43,135.455,532700000.0
2009-10-21 08:43:00,135.45,135.465,135.44,135.46,260000000.0
2009-10-21 08:44:00,135.455,135.475,135.425,135.475,677900000.0
2009-10-21 08:45:00,135.47,135.5,135.465,135.495,558000000.0
2009-10-21 08:46:00,135.495,135.52,135.47,135.47,449600000.0
2009-10-21 08:47:00,135.47,135.475,135.405,135.405,402500000.0
2009-10-21 08:48:00,135.405,135.43,135.405,135.42,442100000.0
2009-10-21 08:49:00,135.42,135.45,135.42,135.43,207200000.0
2009-10-21 08:50:00,135.43,135.46,135.42,135.44,443100000.0
2009-10-21 08:51:00,135.435,135.44,135.42,135.435,291700000.0
2009-10-21 08:52:00,135.435,135.46,135.43,135.45,298200000.0
2009-10-21 08:53:00,135.45,135.49,135.45,135.485,261800000.0
2009-10-21 08:54:00,135.485,135.495,135.475,135.48,239300000.0
2009-10-21 08:55:00,135.48,135.485,135.455,135.455,131500000.0
2009-10-21 08:56:00,135.445,135.455,135.43,135.445,171300000.0
2009-10-21 08:57:00,135.45,135.485,135.435,135.47,296100000.0
2009-10-21 08:58:00,135.47,135.47,135.445,135.45,705400000.0
2009-10-21 08:59:00,135.45,135.455,135.41,135.45,413900000.0
2009-10-21 09:00:00,135.45,135.46,135.44,135.46,310600000.0
2009-10-21 09:01:00,135.46,135.46,135.42,135.43,378100000.0
2009-10-21 09:02:00,135.43,135.46,135.41,135.435,374700000.0
2009-10-21 09:03:00,135.425,135.46,135.425,135.445,603900000.0
2009-10-21 09:04:00,135.445,135.48,135.435,135.465,607900000.0
2009-10-21 09:05:00,135.465,135.475,135.425,135.47,616700000.0
2009-10-21 09:06:00,135.47,135.48,135.455,135.465,669400000.0
2009-10-21 09:07:00,135.465,135.49,135.435,135.475,602899999.0
2009-10-21 09:08:00,135.47,135.485,135.46,135.475,442400000.0
2009-10-21 09:09:00,135.47,135.475,135.445,135.455,597799999.0
2009-10-21 09:10:00,135.46,135.46,135.415,135.43,539000000.0
2009-10-21 09:11:00,135.43,135.44,135.4,135.43,451800000.0
2009-10-21 09:12:00,135.445,135.445,135.42,135.43,303000001.0
2009-10-21 09:13:00,135.435,135.46,135.365,135.38,462400000.0
2009-10-21 09:14:00,135.38,135.4,135.375,135.385,410600000.0
2009-10-21 09:15:00,135.395,135.415,135.365,135.395,576900000.0
2009-10-21 09:16:00,135.405,135.43,135.375,135.425,446600000.0
2009-10-21 09:17:00,135.425,135.44,135.415,135.435,417200000.0
2009-10-21 09:18:00,135.43,135.46,135.4,135.43,463300000.0
2009-10-21 09:19:00,135.43,135.465,135.415,135.415,619900000.0
2009-10-21 09:20:00,135.415,135.445,135.385,135.425,558200001.0
2009-10-21 09:21:00,135.42,135.465,135.41,135.46,502900000.0
2009-10-21 09:22:00,135.465,135.485,135.395,135.41,453900000.0
2009-10-21 09:23:00,135.41,135.42,135.385,135.395,226500000.0
2009-10-21 09:24:00,135.395,135.425,135.395,135.4,333800000.0
2009-10-21 09:25:00,135.4,135.44,135.395,135.435,310800000.0
2009-10-21 09:26:00,135.435,135.44,135.42,135.44,224200000.0
2009-10-21 09:27:00,135.44,135.47,135.435,135.435,260700000.0
2009-10-21 09:28:00,135.435,135.45,135.415,135.44,267200000.0
2009-10-21 09:29:00,135.44,135.445,135.425,135.435,201200000.0
2009-10-21 09:30:00,135.435,135.445,135.425,135.44,207300000.0
2009-10-21 09:31:00,135.44,135.475,135.405,135.435,327900000.0
2009-10-21 09:32:00,135.435,135.47,135.435,135.455,313500000.0
2009-10-21 09:33:00,135.45,135.465,135.425,135.46,506900000.0
2009-10-21 09:34:00,135.46,135.51,135.46,135.505,348500000.0
2009-10-21 09:35:00,135.505,135.56,135.49,135.545,649900001.0
2009-10-21 09:36:00,135.545,135.555,135.5,135.555,640699998.0
2009-10-21 09:37:00,135.555,135.575,135.525,135.56,394400000.0
2009-10-21 09:38:00,135.555,135.57,135.515,135.515,577999998.0
2009-10-21 09:39:00,135.515,135.54,135.505,135.525,481399998.0
2009-10-21 09:40:00,135.525,135.555,135.525,135.545,436400000.0
2009-10-21 09:41:00,135.545,135.55,135.52,135.52,194900000.0
2009-10-21 09:42:00,135.525,135.565,135.525,135.56,368200000.0
2009-10-21 09:43:00,135.56,135.595,135.56,135.565,767000001.0
2009-10-21 09:44:00,135.565,135.565,135.515,135.525,334400000.0
2009-10-21 09:45:00,135.54,135.54,135.515,135.525,236600000.0
2009-10-21 09:46:00,135.525,135.575,135.52,135.545,459499999.0
2009-10-21 09:47:00,135.545,135.61,135.545,135.59,616699998.0
2009-10-21 09:48:00,135.59,135.65,135.59,135.65,276500000.0
2009-10-21 09:49:00,135.645,135.645,135.58,135.59,716200000.0
2009-10-21 09:50:00,135.59,135.64,135.585,135.63,657700001.0
2009-10-21 09:51:00,135.63,135.66,135.62,135.62,525700000.0
2009-10-21 09:52:00,135.625,135.645,135.62,135.63,395600000.0
2009-10-21 09:53:00,135.63,135.66,135.63,135.655,649099999.0
2009-10-21 09:54:00,135.655,135.675,135.645,135.665,488000000.0
2009-10-21 09:55:00,135.665,135.675,135.645,135.645,360700000.0
2009-10-21 09:56:00,135.645,135.665,135.63,135.66,504100000.0
2009-10-21 09:57:00,135.66,135.68,135.66,135.67,292700000.0
2009-10-21 09:58:00,135.67,135.67,135.645,135.665,318400000.0
2009-10-21 09:59:00,135.66,135.67,135.63,135.645,293200000.0
2009-10-21 10:00:00,135.64,135.64,135.6,135.605,345100000.0
2009-10-21 10:01:00,135.605,135.625,135.58,135.585,638799999.0
2009-10-21 10:02:00,135.58,135.625,135.575,135.595,494000000.0
2009-10-21 10:03:00,135.595,135.605,135.585,135.605,493499999.0
2009-10-21 10:04:00,135.6,135.615,135.56,135.565,528700001.0
2009-10-21 10:05:00,135.565,135.585,135.56,135.575,209600000.0
2009-10-21 10:06:00,135.575,135.58,135.565,135.575,134000000.0
2009-10-21 10:07:00,135.57,135.58,135.56,135.565,213700000.0
2009-10-21 10:08:00,135.57,135.57,135.55,135.57,427600000.0
2009-10-21 10:09:00,135.565,135.575,135.565,135.565,178900000.0
2009-10-21 10:10:00,135.56,135.595,135.545,135.58,426800000.0
2009-10-21 10:11:00,135.585,135.63,135.575,135.605,482900000.0
2009-10-21 10:12:00,135.605,135.605,135.57,135.57,530600000.0
2009-10-21 10:13:00,135.57,135.585,135.55,135.555,404300000.0
2009-10-21 10:14:00,135.555,135.565,135.545,135.545,256700000.0
2009-10-21 10:15:00,135.55,135.57,135.545,135.56,518400000.0
2009-10-21 10:16:00,135.56,135.57,135.555,135.565,357300000.0
2009-10-21 10:17:00,135.565,135.565,135.545,135.55,376200000.0
2009-10-21 10:18:00,135.55,135.565,135.545,135.545,311000000.0
2009-10-21 10:19:00,135.545,135.555,135.53,135.54,202800000.0
2009-10-21 10:20:00,135.54,135.56,135.535,135.545,234300000.0
2009-10-21 10:21:00,135.535,135.575,135.525,135.565,500700000.0
2009-10-21 10:22:00,135.56,135.56,135.535,135.535,632900000.0
2009-10-21 10:23:00,135.535,135.54,135.52,135.525,231400000.0
2009-10-21 10:24:00,135.525,135.56,135.52,135.535,323900001.0
2009-10-21 10:25:00,135.535,135.555,135.525,135.53,344000000.0
2009-10-21 10:26:00,135.53,135.56,135.53,135.535,317000000.0
2009-10-21 10:27:00,135.535,135.61,135.525,135.585,619599999.0
2009-10-21 10:28:00,135.585,135.59,135.565,135.565,504900001.0
2009-10-21 10:29:00,135.565,135.58,135.55,135.565,380000000.0
2009-10-21 10:30:00,135.565,135.615,135.545,135.57,747500003.0
2009-10-21 10:31:00,135.57,135.575,135.545,135.565,373900000.0
2009-10-21 10:32:00,135.565,135.645,135.55,135.61,588100000.0
2009-10-21 10:33:00,135.605,135.63,135.59,135.605,415800000.0
2009-10-21 10:34:00,135.605,135.61,135.58,135.585,507299999.0
2009-10-21 10:35:00,135.585,135.645,135.585,135.6,508800000.0
2009-10-21 10:36:00,135.6,135.635,135.6,135.63,551900000.0
2009-10-21 10:37:00,135.62,135.62,135.555,135.555,555699999.0
2009-10-21 10:38:00,135.555,135.575,135.525,135.53,580100000.0
2009-10-21 10:39:00,135.535,135.575,135.53,135.56,453400000.0
2009-10-21 10:40:00,135.565,135.565,135.545,135.56,365200000.0
2009-10-21 10:41:00,135.56,135.585,135.555,135.575,507200000.0
2009-10-21 10:42:00,135.58,135.605,135.575,135.605,328000000.0
2009-10-21 10:43:00,135.605,135.625,135.585,135.625,352700000.0
2009-10-21 10:44:00,135.625,135.715,135.605,135.71,628100002.0
2009-10-21 10:45:00,135.705,135.705,135.67,135.68,413200000.0
2009-10-21 10:46:00,135.68,135.75,135.675,135.745,455000000.0
2009-10-21 10:47:00,135.745,135.745,135.705,135.71,343600000.0
2009-10-21 10:48:00,135.71,135.775,135.71,135.775,529899997.0
2009-10-21 10:49:00,135.775,135.775,135.725,135.74,478900000.0
2009-10-21 10:50:00,135.75,135.755,135.715,135.725,282600000.0
2009-10-21 10:51:00,135.725,135.745,135.725,135.735,283700000.0
2009-10-21 10:52:00,135.735,135.735,135.715,135.715,181900000.0
2009-10-21 10:53:00,135.72,135.725,135.705,135.705,209200000.0
2009-10-21 10:54:00,135.705,135.715,135.68,135.685,311300000.0
2009-10-21 10:55:00,135.685,135.745,135.685,135.745,427399999.0
2009-10-21 10:56:00,135.745,135.75,135.715,135.715,459000000.0
2009-10-21 10:57:00,135.715,135.725,135.695,135.725,543300000.0
2009-10-21 10:58:00,135.725,135.73,135.695,135.695,647600000.0
2009-10-21 10:59:00,135.695,135.75,135.685,135.725,477499999.0
2009-10-21 11:00:00,135.725,135.735,135.695,135.695,344300000.0
2009-10-21 11:01:00,135.7,135.705,135.65,135.655,532100000.0
2009-10-21 11:02:00,135.655,135.7,135.655,135.69,384600000.0
2009-10-21 11:03:00,135.69,135.69,135.67,135.67,349300000.0
2009-10-21 11:04:00,135.67,135.74,135.645,135.74,584599999.0
2009-10-21 11:05:00,135.735,135.77,135.73,135.75,629700000.0
2009-10-21 11:06:00,135.75,135.8,135.75,135.795,469800000.0
2009-10-21 11:07:00,135.79,135.805,135.765,135.8,370000000.0
2009-10-21 11:08:00,135.8,135.815,135.8,135.81,317100000.0
2009-10-21 11:09:00,135.81,135.835,135.8,135.82,452500001.0
2009-10-21 11:10:00,135.825,135.835,135.81,135.83,352899999.0
2009-10-21 11:11:00,135.83,135.87,135.82,135.85,517100000.0
2009-10-21 11:12:00,135.85,135.87,135.835,135.855,636500000.0
2009-10-21 11:13:00,135.85,135.855,135.8,135.8,507700000.0
2009-10-21 11:14:00,135.81,135.83,135.765,135.785,412200000.0
2009-10-21 11:15:00,135.78,135.85,135.78,135.815,421200000.0
2009-10-21 11:16:00,135.81,135.825,135.77,135.8,777300000.0
2009-10-21 11:17:00,135.805,135.83,135.78,135.79,390000000.0
2009-10-21 11:18:00,135.785,135.795,135.765,135.785,581400000.0
2009-10-21 11:19:00,135.785,135.83,135.76,135.82,728200000.0
2009-10-21 11:20:00,135.82,135.825,135.775,135.78,583700000.0
2009-10-21 11:21:00,135.78,135.84,135.765,135.835,400700000.0
2009-10-21 11:22:00,135.825,135.9,135.82,135.895,629099999.0
2009-10-21 11:23:00,135.895,135.92,135.88,135.905,487800000.0
2009-10-21 11:24:00,135.905,135.905,135.805,135.805,550599999.0
2009-10-21 11:25:00,135.805,135.845,135.805,135.835,383600000.0
2009-10-21 11:26:00,135.835,135.84,135.78,135.78,329200000.0
2009-10-21 11:27:00,135.775,135.83,135.775,135.815,493900000.0
2009-10-21 11:28:00,135.815,135.86,135.81,135.835,330300000.0
2009-10-21 11:29:00,135.84,135.89,135.84,135.885,252600000.0
2009-10-21 11:30:00,135.885,135.89,135.835,135.86,565500000.0
2009-10-21 11:31:00,135.86,135.865,135.83,135.865,603300000.0
2009-10-21 11:32:00,135.865,135.865,135.8,135.805,450200000.0
2009-10-21 11:33:00,135.805,135.845,135.785,135.845,450700000.0
2009-10-21 11:34:00,135.845,135.85,135.835,135.84,286200000.0
2009-10-21 11:35:00,135.84,135.84,135.81,135.815,317700000.0
2009-10-21 11:36:00,135.815,135.835,135.805,135.835,489300000.0
2009-10-21 11:37:00,135.835,135.85,135.83,135.845,422100000.0
2009-10-21 11:38:00,135.845,135.85,135.835,135.84,251900000.0
2009-10-21 11:39:00,135.84,135.845,135.795,135.805,175800000.0
2009-10-21 11:40:00,135.8,135.8,135.785,135.79,537700000.0
2009-10-21 11:41:00,135.79,135.84,135.775,135.795,511700000.0
2009-10-21 11:42:00,135.795,135.855,135.78,135.84,465600000.0
2009-10-21 11:43:00,135.83,135.845,135.815,135.825,355400000.0
2009-10-21 11:44:00,135.825,135.835,135.82,135.835,253200000.0
2009-10-21 11:45:00,135.835,135.84,135.81,135.82,291200000.0
2009-10-21 11:46:00,135.82,135.84,135.775,135.785,547400000.0
2009-10-21 11:47:00,135.785,135.785,135.755,135.765,372600000.0
2009-10-21 11:48:00,135.765,135.775,135.74,135.745,557600002.0
2009-10-21 11:49:00,135.745,135.755,135.7,135.7,345800000.0
2009-10-21 11:50:00,135.7,135.725,135.7,135.71,382700000.0
2009-10-21 11:51:00,135.71,135.72,135.695,135.71,247200000.0
2009-10-21 11:52:00,135.71,135.725,135.68,135.71,631700000.0
2009-10-21 11:53:00,135.71,135.735,135.71,135.72,260500000.0
2009-10-21 11:54:00,135.715,135.72,135.7,135.7,254900000.0
2009-10-21 11:55:00,135.7,135.725,135.7,135.715,331600000.0
2009-10-21 11:56:00,135.71,135.765,135.71,135.725,673699999.0
2009-10-21 11:57:00,135.725,135.76,135.715,135.74,311300000.0
2009-10-21 11:58:00,135.74,135.76,135.73,135.735,515000000.0
2009-10-21 11:59:00,135.735,135.745,135.72,135.72,335400000.0
2009-10-21 12:00:00,135.72,135.725,135.7,135.705,406100000.0
2009-10-21 12:01:00,135.705,135.75,135.705,135.725,288100000.0
2009-10-21 12:02:00,135.725,135.75,135.72,135.73,438100000.0
2009-10-21 12:03:00,135.73,135.745,135.7,135.705,592900000.0
2009-10-21 12:04:00,135.705,135.72,135.7,135.71,289100000.0
2009-10-21 12:05:00,135.72,135.75,135.71,135.745,321800000.0
2009-10-21 12:06:00,135.745,135.785,135.725,135.745,558400000.0
2009-10-21 12:07:00,135.74,135.77,135.74,135.75,589800000.0
2009-10-21 12:08:00,135.745,135.77,135.745,135.765,412400000.0
2009-10-21 12:09:00,135.765,135.775,135.75,135.75,411400000.0
2009-10-21 12:10:00,135.75,135.75,135.735,135.75,718100000.0
2009-10-21 12:11:00,135.75,135.775,135.715,135.725,520200000.0
2009-10-21 12:12:00,135.72,135.745,135.695,135.74,456300000.0
2009-10-21 12:13:00,135.74,135.745,135.72,135.72,719200001.0
2009-10-21 12:14:00,135.72,135.73,135.7,135.715,322400000.0
2009-10-21 12:15:00,135.715,135.73,135.7,135.7,329000000.0
2009-10-21 12:16:00,135.7,135.715,135.7,135.71,266700000.0
2009-10-21 12:17:00,135.71,135.73,135.7,135.705,680300000.0
2009-10-21 12:18:00,135.705,135.715,135.7,135.71,503600000.0
2009-10-21 12:19:00,135.71,135.75,135.705,135.73,485400000.0
2009-10-21 12:20:00,135.73,135.765,135.725,135.755,555800001.0
2009-10-21 12:21:00,135.76,135.795,135.76,135.78,536900001.0
2009-10-21 12:22:00,135.79,135.81,135.785,135.795,544000000.0
2009-10-21 12:23:00,135.8,135.8,135.78,135.78,335200000.0
2009-10-21 12:24:00,135.78,135.785,135.78,135.785,159700000.0
2009-10-21 12:25:00,135.77,135.775,135.75,135.75,406600000.0
2009-10-21 12:26:00,135.75,135.755,135.74,135.745,300000000.0
2009-10-21 12:27:00,135.72,135.75,135.715,135.73,271700000.0
2009-10-21 12:28:00,135.73,135.73,135.715,135.715,185100000.0
2009-10-21 12:29:00,135.715,135.725,135.705,135.705,365650000.0
2009-10-21 12:30:00,135.705,135.71,135.635,135.645,506969999.0
2009-10-21 12:31:00,135.655,135.67,135.63,135.665,404700000.0
2009-10-21 12:32:00,135.66,135.695,135.645,135.645,803300000.0
2009-10-21 12:33:00,135.645,135.685,135.635,135.655,898100000.0
2009-10-21 12:34:00,135.66,135.665,135.605,135.61,421099999.0
2009-10-21 12:35:00,135.61,135.63,135.605,135.625,547800000.0
2009-10-21 12:36:00,135.625,135.625,135.6,135.615,470000000.0
2009-10-21 12:37:00,135.61,135.635,135.605,135.62,527500000.0
2009-10-21 12:38:00,135.625,135.625,135.59,135.605,505600000.0
2009-10-21 12:39:00,135.6,135.61,135.59,135.605,363100000.0
2009-10-21 12:40:00,135.61,135.61,135.56,135.595,270200000.0
2009-10-21 12:41:00,135.595,135.61,135.585,135.605,306100000.0
2009-10-21 12:42:00,135.605,135.62,135.595,135.61,297199999.0
2009-10-21 12:43:00,135.61,135.635,135.59,135.615,410300000.0
2009-10-21 12:44:00,135.62,135.66,135.62,135.635,366600000.0
2009-10-21 12:45:00,135.635,135.67,135.61,135.67,676400000.0
2009-10-21 12:46:00,135.67,135.685,135.65,135.67,567600001.0
2009-10-21 12:47:00,135.67,135.73,135.67,135.73,691200000.0
2009-10-21 12:48:00,135.73,135.745,135.685,135.715,715200001.0
2009-10-21 12:49:00,135.715,135.745,135.7,135.735,784699999.0
2009-10-21 12:50:00,135.73,135.73,135.695,135.7,464900000.0
2009-10-21 12:51:00,135.7,135.705,135.695,135.705,236400000.0
2009-10-21 12:52:00,135.705,135.725,135.705,135.71,323300000.0
2009-10-21 12:53:00,135.72,135.735,135.7,135.7,389099999.0
2009-10-21 12:54:00,135.7,135.715,135.7,135.7,588600000.0
2009-10-21 12:55:00,135.7,135.705,135.7,135.7,304200000.0
2009-10-21 12:56:00,135.7,135.705,135.7,135.7,53500000.0
2009-10-21 12:57:00,135.7,135.72,135.685,135.71,434700000.0
2009-10-21 12:58:00,135.71,135.71,135.675,135.7,579500000.0
2009-10-21 12:59:00,135.695,135.735,135.695,135.725,273500000.0
2009-10-21 13:00:00,135.725,135.725,135.68,135.715,376900000.0
2009-10-21 13:01:00,135.715,135.715,135.695,135.71,294300000.0
2009-10-21 13:02:00,135.715,135.72,135.71,135.71,268500001.0
2009-10-21 13:03:00,135.715,135.72,135.715,135.715,283600000.0
2009-10-21 13:04:00,135.715,135.72,135.7,135.71,266200000.0
2009-10-21 13:05:00,135.71,135.72,135.7,135.71,185300000.0
2009-10-21 13:06:00,135.71,135.715,135.65,135.695,412300000.0
2009-10-21 13:07:00,135.69,135.695,135.67,135.68,583700000.0
2009-10-21 13:08:00,135.68,135.69,135.665,135.665,578900001.0
2009-10-21 13:09:00,135.67,135.695,135.66,135.685,408900000.0
2009-10-21 13:10:00,135.685,135.7,135.675,135.695,480800000.0
2009-10-21 13:11:00,135.7,135.705,135.67,135.67,378100000.0
2009-10-21 13:12:00,135.67,135.71,135.67,135.71,317900000.0
2009-10-21 13:13:00,135.705,135.725,135.705,135.705,291700000.0
2009-10-21 13:14:00,135.71,135.72,135.695,135.71,294200000.0
2009-10-21 13:15:00,135.71,135.725,135.685,135.705,278600000.0
2009-10-21 13:16:00,135.705,135.715,135.7,135.705,186300000.0
2009-10-21 13:17:00,135.705,135.71,135.7,135.7,77300000.0
2009-10-21 13:18:00,135.7,135.725,135.7,135.72,155100000.0
2009-10-21 13:19:00,135.715,135.725,135.71,135.725,71800000.0
2009-10-21 13:20:00,135.725,135.73,135.695,135.705,145400000.0
2009-10-21 13:21:00,135.695,135.71,135.69,135.695,509800000.0
2009-10-21 13:22:00,135.695,135.72,135.69,135.715,767099999.0
2009-10-21 13:23:00,135.715,135.715,135.675,135.68,381500000.0
2009-10-21 13:24:00,135.68,135.72,135.675,135.72,174400000.0
2009-10-21 13:25:00,135.72,135.72,135.695,135.705,232900000.0
2009-10-21 13:26:00,135.705,135.715,135.695,135.7,323000000.0
2009-10-21 13:27:00,135.705,135.71,135.69,135.705,265400000.0
2009-10-21 13:28:00,135.705,135.74,135.685,135.74,264000000.0
2009-10-21 13:29:00,135.74,135.74,135.73,135.73,151700000.0
2009-10-21 13:30:00,135.73,135.735,135.68,135.705,385800000.0
2009-10-21 13:31:00,135.705,135.715,135.68,135.695,680700000.0
2009-10-21 13:32:00,135.695,135.71,135.68,135.69,521900000.0
2009-10-21 13:33:00,135.69,135.69,135.655,135.68,431900000.0
2009-10-21 13:34:00,135.675,135.685,135.645,135.675,425000000.0
2009-10-21 13:35:00,135.675,135.705,135.675,135.685,397000000.0
2009-10-21 13:36:00,135.68,135.715,135.68,135.715,266100000.0
2009-10-21 13:37:00,135.715,135.73,135.695,135.695,256900000.0
2009-10-21 13:38:00,135.695,135.76,135.695,135.71,395000000.0
2009-10-21 13:39:00,135.695,135.73,135.685,135.715,450800000.0
2009-10-21 13:40:00,135.715,135.785,135.705,135.71,503900000.0
2009-10-21 13:41:00,135.71,135.72,135.64,135.695,579700001.0
2009-10-21 13:42:00,135.695,135.725,135.675,135.72,497800000.0
2009-10-21 13:43:00,135.715,135.72,135.69,135.72,403000000.0
2009-10-21 13:44:00,135.72,135.72,135.695,135.7,568599999.0
2009-10-21 13:45:00,135.7,135.705,135.625,135.635,460800000.0
2009-10-21 13:46:00,135.635,135.69,135.63,135.675,356999998.0
2009-10-21 13:47:00,135.675,135.735,135.665,135.735,632999999.0
2009-10-21 13:48:00,135.735,135.75,135.705,135.735,628400000.0
2009-10-21 13:49:00,135.73,135.735,135.71,135.73,304900000.0
2009-10-21 13:50:00,135.73,135.775,135.72,135.765,650800001.0
2009-10-21 13:51:00,135.765,135.78,135.745,135.78,342500000.0
2009-10-21 13:52:00,135.775,135.79,135.76,135.765,699199999.0
2009-10-21 13:53:00,135.765,135.825,135.765,135.81,637500000.0
2009-10-21 13:54:00,135.81,135.82,135.77,135.82,536200000.0
2009-10-21 13:55:00,135.82,135.86,135.8,135.8,774700001.0
2009-10-21 13:56:00,135.8,135.8,135.74,135.745,455700000.0
2009-10-21 13:57:00,135.75,135.815,135.75,135.81,375500000.0
2009-10-21 13:58:00,135.81,135.86,135.81,135.84,350400000.0
2009-10-21 13:59:00,135.84,135.86,135.83,135.845,350600000.0
2009-10-21 14:00:00,135.84,135.92,135.84,135.84,587000000.0
2009-10-21 14:01:00,135.845,135.885,135.845,135.855,928800000.0
2009-10-21 14:02:00,135.855,135.915,135.845,135.855,810500000.0
2009-10-21 14:03:00,135.85,135.895,135.845,135.89,349200000.0
2009-10-21 14:04:00,135.885,135.895,135.845,135.85,301200000.0
2009-10-21 14:05:00,135.85,135.88,135.84,135.87,822900002.0
2009-10-21 14:06:00,135.865,135.88,135.865,135.875,646800000.0
2009-10-21 14:07:00,135.875,135.89,135.84,135.85,474900000.0
2009-10-21 14:08:00,135.85,135.85,135.775,135.795,628600000.0
2009-10-21 14:09:00,135.795,135.83,135.78,135.8,823099999.0
2009-10-21 14:10:00,135.8,135.805,135.785,135.8,474200000.0
2009-10-21 14:11:00,135.795,135.815,135.795,135.8,691600000.0
2009-10-21 14:12:00,135.8,135.805,135.785,135.805,516200001.0
2009-10-21 14:13:00,135.805,135.83,135.79,135.82,558700000.0
2009-10-21 14:14:00,135.82,135.825,135.795,135.81,505400000.0
2009-10-21 14:15:00,135.815,135.83,135.805,135.805,378399999.0
2009-10-21 14:16:00,135.795,135.81,135.775,135.8,580500000.0
2009-10-21 14:17:00,135.805,135.805,135.785,135.79,399700001.0
2009-10-21 14:18:00,135.79,135.805,135.785,135.8,479299999.0
2009-10-21 14:19:00,135.8,135.805,135.78,135.8,650600002.0
2009-10-21 14:20:00,135.8,135.81,135.78,135.81,821499999.0
2009-10-21 14:21:00,135.81,135.885,135.795,135.88,643900000.0
2009-10-21 14:22:00,135.88,135.905,135.87,135.89,712500000.0
2009-10-21 14:23:00,135.885,135.99,135.875,135.965,955700004.0
2009-10-21 14:24:00,135.965,135.97,135.93,135.955,938699996.0
2009-10-21 14:25:00,135.96,135.995,135.94,135.99,640700001.0
2009-10-21 14:26:00,135.99,135.995,135.96,135.965,866599999.0
2009-10-21 14:27:00,135.96,135.995,135.96,135.985,833299995.0
2009-10-21 14:28:00,135.985,135.985,135.93,135.95,711499999.0
2009-10-21 14:29:00,135.95,135.955,135.88,135.895,556400000.0
2009-10-21 14:30:00,135.885,135.935,135.875,135.905,673500000.0
2009-10-21 14:31:00,135.905,135.935,135.9,135.91,487000000.0
2009-10-21 14:32:00,135.91,135.915,135.895,135.91,392100000.0
2009-10-21 14:33:00,135.91,135.92,135.895,135.895,522700000.0
2009-10-21 14:34:00,135.89,135.905,135.885,135.885,519600000.0
2009-10-21 14:35:00,135.885,135.925,135.87,135.9,807699995.0
2009-10-21 14:36:00,135.895,135.92,135.895,135.92,718200001.0
2009-10-21 14:37:00,135.92,135.955,135.915,135.95,712900000.0
2009-10-21 14:38:00,135.955,135.97,135.95,135.97,475000000.0
2009-10-21 14:39:00,135.97,136.0,135.965,135.97,810299999.0
2009-10-21 14:40:00,135.965,135.975,135.945,135.965,218500000.0
2009-10-21 14:41:00,135.965,135.965,135.92,135.925,236300000.0
2009-10-21 14:42:00,135.92,135.925,135.86,135.88,347600000.0
2009-10-21 14:43:00,135.885,135.925,135.885,135.895,492200000.0
2009-10-21 14:44:00,135.895,135.9,135.87,135.88,535299999.0
2009-10-21 14:45:00,135.885,135.89,135.84,135.85,519600000.0
2009-10-21 14:46:00,135.85,135.88,135.845,135.86,753600003.0
2009-10-21 14:47:00,135.86,135.88,135.845,135.875,542900000.0
2009-10-21 14:48:00,135.87,135.895,135.865,135.895,347199999.0
2009-10-21 14:49:00,135.895,135.895,135.845,135.85,433700000.0
2009-10-21 14:50:00,135.85,135.865,135.835,135.855,461900001.0
2009-10-21 14:51:00,135.865,135.895,135.85,135.86,334100000.0
2009-10-21 14:52:00,135.855,135.865,135.855,135.86,354400000.0
2009-10-21 14:53:00,135.86,135.865,135.84,135.86,290800000.0
2009-10-21 14:54:00,135.855,135.865,135.84,135.84,259100000.0
2009-10-21 14:55:00,135.84,135.84,135.815,135.825,317100000.0
2009-10-21 14:56:00,135.82,135.83,135.81,135.815,363400000.0
2009-10-21 14:57:00,135.82,135.855,135.81,135.855,499400000.0
2009-10-21 14:58:00,135.855,135.905,135.855,135.885,294800000.0
2009-10-21 14:59:00,135.89,135.915,135.855,135.86,406800000.0
2009-10-21 15:00:00,135.86,135.92,135.86,135.905,568900000.0
2009-10-21 15:01:00,135.915,135.97,135.91,135.965,525200000.0
2009-10-21 15:02:00,135.97,135.99,135.96,135.975,429100000.0
2009-10-21 15:03:00,135.975,135.995,135.96,135.97,674400000.0
2009-10-21 15:04:00,135.97,135.975,135.96,135.97,421500000.0
2009-10-21 15:05:00,135.97,135.99,135.955,135.97,269400000.0
2009-10-21 15:06:00,135.975,135.975,135.94,135.96,591400000.0
2009-10-21 15:07:00,135.95,135.98,135.95,135.96,537200000.0
2009-10-21 15:08:00,135.96,135.965,135.94,135.96,493200000.0
2009-10-21 15:09:00,135.96,135.975,135.94,135.95,668000000.0
2009-10-21 15:10:00,135.95,136.01,135.935,135.995,642200000.0
2009-10-21 15:11:00,135.99,136.03,135.985,136.015,622800000.0
2009-10-21 15:12:00,136.015,136.025,135.995,136.015,424300000.0
2009-10-21 15:13:00,136.015,136.065,136.005,136.065,330000000.0
2009-10-21 15:14:00,136.065,136.1,136.05,136.1,458800000.0
2009-10-21 15:15:00,136.1,136.185,136.085,136.175,648799999.0
2009-10-21 15:16:00,136.185,136.29,136.165,136.285,631400000.0
2009-10-21 15:17:00,136.285,136.295,136.24,136.25,568400000.0
2009-10-21 15:18:00,136.255,136.255,136.21,136.215,352200000.0
2009-10-21 15:19:00,136.215,136.31,136.205,136.28,456800000.0
2009-10-21 15:20:00,136.28,136.36,136.28,136.33,788599999.0
2009-10-21 15:21:00,136.33,136.395,136.33,136.36,469100000.0
2009-10-21 15:22:00,136.355,136.355,136.305,136.31,735400000.0
2009-10-21 15:23:00,136.31,136.32,136.295,136.3,558400000.0
2009-10-21 15:24:00,136.3,136.31,136.215,136.215,477200000.0
2009-10-21 15:25:00,136.21,136.27,136.21,136.255,652900000.0
2009-10-21 15:26:00,136.255,136.255,136.225,136.225,586100001.0
2009-10-21 15:27:00,136.225,136.26,136.215,136.245,490100000.0
2009-10-21 15:28:00,136.25,136.26,136.235,136.25,455000000.0
2009-10-21 15:29:00,136.25,136.275,136.23,136.26,581400000.0
2009-10-21 15:30:00,136.255,136.28,136.245,136.26,578100000.0
2009-10-21 15:31:00,136.26,136.28,136.23,136.27,530200000.0
2009-10-21 15:32:00,136.27,136.315,136.265,136.3,743000000.0
2009-10-21 15:33:00,136.3,136.32,136.285,136.315,453000002.0
2009-10-21 15:34:00,136.32,136.36,136.3,136.355,457900000.0
2009-10-21 15:35:00,136.345,136.385,136.34,136.38,551800000.0
2009-10-21 15:36:00,136.38,136.405,136.37,136.395,762999999.0
2009-10-21 15:37:00,136.39,136.43,136.375,136.405,753600000.0
2009-10-21 15:38:00,136.4,136.44,136.395,136.425,603400000.0
2009-10-21 15:39:00,136.435,136.44,136.395,136.425,573000001.0
2009-10-21 15:40:00,136.42,136.45,136.42,136.45,646699999.0
2009-10-21 15:41:00,136.45,136.455,136.4,136.4,649699999.0
2009-10-21 15:42:00,136.405,136.44,136.4,136.425,554100000.0
2009-10-21 15:43:00,136.425,136.43,136.27,136.28,879600003.0
2009-10-21 15:44:00,136.29,136.31,136.275,136.29,698900000.0
2009-10-21 15:45:00,136.29,136.34,136.265,136.31,727399999.0
2009-10-21 15:46:00,136.305,136.33,136.3,136.3,586800000.0
2009-10-21 15:47:00,136.3,136.3,136.26,136.27,439600000.0
2009-10-21 15:48:00,136.27,136.29,136.255,136.265,554600000.0
2009-10-21 15:49:00,136.26,136.27,136.21,136.22,463600000.0
2009-10-21 15:50:00,136.22,136.305,136.2,136.3,620900000.0
2009-10-21 15:51:00,136.3,136.305,136.255,136.295,570200000.0
2009-10-21 15:52:00,136.29,136.34,136.285,136.33,653800000.0
2009-10-21 15:53:00,136.33,136.35,136.31,136.315,678400000.0
2009-10-21 15:54:00,136.315,136.345,136.285,136.295,614300000.0
2009-10-21 15:55:00,136.295,136.34,136.285,136.335,575300000.0
2009-10-21 15:56:00,136.335,136.34,136.305,136.305,680100001.0
2009-10-21 15:57:00,136.305,136.315,136.285,136.3,589000000.0
2009-10-21 15:58:00,136.3,136.32,136.285,136.3,948800000.0
2009-10-21 15:59:00,136.3,136.35,136.3,136.35,467000000.0
2009-10-21 16:00:00,136.345,136.475,136.335,136.44,826499999.0
2009-10-21 16:01:00,136.44,136.46,136.415,136.445,794300000.0
2009-10-21 16:02:00,136.445,136.515,136.445,136.495,648600000.0
2009-10-21 16:03:00,136.495,136.595,136.455,136.595,625700000.0
2009-10-21 16:04:00,136.585,136.645,136.535,136.62,591300000.0
2009-10-21 16:05:00,136.625,136.655,136.58,136.645,499299999.0
2009-10-21 16:06:00,136.645,136.685,136.645,136.675,471300000.0
2009-10-21 16:07:00,136.675,136.715,136.665,136.68,346300000.0
2009-10-21 16:08:00,136.68,136.695,136.665,136.68,385900000.0
2009-10-21 16:09:00,136.685,136.695,136.63,136.63,576700000.0
2009-10-21 16:10:00,136.63,136.67,136.625,136.67,411499999.0
2009-10-21 16:11:00,136.675,136.68,136.64,136.645,567300000.0
2009-10-21 16:12:00,136.645,136.655,136.625,136.63,461399999.0
2009-10-21 16:13:00,136.63,136.675,136.625,136.66,697800000.0
2009-10-21 16:14:00,136.66,136.67,136.61,136.635,639500000.0
2009-10-21 16:15:00,136.635,136.66,136.595,136.61,698999998.0
2009-10-21 16:16:00,136.615,136.685,136.615,136.655,582800000.0
2009-10-21 16:17:00,136.655,136.67,136.635,136.655,476100000.0
2009-10-21 16:18:00,136.66,136.665,136.64,136.645,576600000.0
2009-10-21 16:19:00,136.645,136.655,136.585,136.61,474200001.0
2009-10-21 16:20:00,136.61,136.63,136.595,136.625,449500000.0
2009-10-21 16:21:00,136.625,136.63,136.595,136.615,513300000.0
2009-10-21 16:22:00,136.615,136.615,136.58,136.585,516400000.0
2009-10-21 16:23:00,136.58,136.615,136.575,136.6,402900000.0
2009-10-21 16:24:00,136.605,136.635,136.595,136.615,460500000.0
2009-10-21 16:25:00,136.62,136.645,136.605,136.615,678900000.0
2009-10-21 16:26:00,136.615,136.63,136.6,136.615,352800000.0
2009-10-21 16:27:00,136.62,136.635,136.605,136.605,741800000.0
2009-10-21 16:28:00,136.615,136.625,136.605,136.625,422900000.0
2009-10-21 16:29:00,136.625,136.64,136.595,136.615,546399999.0
2009-10-21 16:30:00,136.615,136.655,136.61,136.635,745000000.0
2009-10-21 16:31:00,136.635,136.655,136.605,136.61,560100000.0
2009-10-21 16:32:00,136.61,136.62,136.6,136.61,433800001.0
2009-10-21 16:33:00,136.61,136.615,136.59,136.605,481100000.0
2009-10-21 16:34:00,136.605,136.625,136.595,136.605,431299999.0
2009-10-21 16:35:00,136.61,136.625,136.595,136.625,431200000.0
2009-10-21 16:36:00,136.625,136.655,136.625,136.645,243000000.0
2009-10-21 16:37:00,136.64,136.655,136.6,136.625,554700000.0
2009-10-21 16:38:00,136.62,136.635,136.61,136.635,431900000.0
2009-10-21 16:39:00,136.635,136.635,136.585,136.61,479800001.0
2009-10-21 16:40:00,136.61,136.65,136.6,136.64,404400000.0
2009-10-21 16:41:00,136.645,136.675,136.615,136.655,566800001.0
2009-10-21 16:42:00,136.65,136.655,136.63,136.645,705700000.0
2009-10-21 16:43:00,136.65,136.68,136.625,136.665,632700000.0
2009-10-21 16:44:00,136.665,136.71,136.65,136.665,604200000.0
2009-10-21 16:45:00,136.655,136.71,136.655,136.695,652299999.0
2009-10-21 16:46:00,136.69,136.7,136.635,136.635,619900000.0
2009-10-21 16:47:00,136.635,136.655,136.61,136.62,624700000.0
2009-10-21 16:48:00,136.615,136.65,136.61,136.635,489999998.0
2009-10-21 16:49:00,136.63,136.635,136.59,136.605,595800000.0
2009-10-21 16:50:00,136.61,136.695,136.605,136.67,519100000.0
2009-10-21 16:51:00,136.67,136.725,136.67,136.705,551800000.0
2009-10-21 16:52:00,136.705,136.73,136.685,136.685,394900000.0
2009-10-21 16:53:00,136.685,136.695,136.665,136.685,634500000.0
2009-10-21 16:54:00,136.69,136.735,136.69,136.73,348500000.0
2009-10-21 16:55:00,136.725,136.75,136.72,136.745,398600000.0
2009-10-21 16:56:00,136.74,136.77,136.725,136.725,421199999.0
2009-10-21 16:57:00,136.725,136.76,136.675,136.675,716499999.0
2009-10-21 16:58:00,136.675,136.7,136.665,136.67,404400000.0
2009-10-21 16:59:00,136.67,136.715,136.665,136.665,447399999.0
2009-10-21 17:00:00,136.66,136.675,136.65,136.655,361400000.0
2009-10-21 17:01:00,136.655,136.655,136.605,136.615,401900001.0
2009-10-21 17:02:00,136.61,136.625,136.6,136.6,355900000.0
2009-10-21 17:03:00,136.595,136.62,136.59,136.605,284900000.0
2009-10-21 17:04:00,136.605,136.62,136.6,136.605,190000000.0
2009-10-21 17:05:00,136.6,136.605,136.585,136.605,373000000.0
2009-10-21 17:06:00,136.605,136.61,136.52,136.52,553800000.0
2009-10-21 17:07:00,136.485,136.555,136.485,136.535,504000001.0
2009-10-21 17:08:00,136.545,136.585,136.545,136.585,349400000.0
2009-10-21 17:09:00,136.59,136.59,136.555,136.555,498400000.0
2009-10-21 17:10:00,136.555,136.57,136.535,136.535,557400000.0
2009-10-21 17:11:00,136.54,136.545,136.51,136.51,469600000.0
2009-10-21 17:12:00,136.51,136.51,136.465,136.465,390600000.0
2009-10-21 17:13:00,136.465,136.475,136.42,136.445,253500000.0
2009-10-21 17:14:00,136.445,136.465,136.445,136.445,334900000.0
2009-10-21 17:15:00,136.45,136.47,136.445,136.46,318700000.0
2009-10-21 17:16:00,136.465,136.48,136.455,136.47,481600000.0
2009-10-21 17:17:00,136.48,136.515,136.475,136.495,297700000.0
2009-10-21 17:18:00,136.495,136.52,136.495,136.51,458000000.0
2009-10-21 17:19:00,136.51,136.555,136.505,136.545,393300000.0
2009-10-21 17:20:00,136.54,136.565,136.535,136.565,456500000.0
2009-10-21 17:21:00,136.555,136.565,136.545,136.545,235500000.0
2009-10-21 17:22:00,136.545,136.545,136.495,136.505,357100000.0
2009-10-21 17:23:00,136.505,136.535,136.505,136.525,258400000.0
2009-10-21 17:24:00,136.535,136.55,136.5,136.52,447000000.0
2009-10-21 17:25:00,136.52,136.565,136.515,136.56,329700000.0
2009-10-21 17:26:00,136.55,136.565,136.545,136.555,400500000.0
2009-10-21 17:27:00,136.555,136.58,136.545,136.56,355500000.0
2009-10-21 17:28:00,136.56,136.59,136.555,136.58,462700000.0
2009-10-21 17:29:00,136.58,136.615,136.57,136.6,366200000.0
2009-10-21 17:30:00,136.6,136.62,136.585,136.605,450000000.0
2009-10-21 17:31:00,136.605,136.61,136.585,136.585,407800000.0
2009-10-21 17:32:00,136.59,136.6,136.555,136.6,328600000.0
2009-10-21 17:33:00,136.605,136.615,136.595,136.595,499800000.0
2009-10-21 17:34:00,136.595,136.61,136.59,136.6,549800000.0
2009-10-21 17:35:00,136.6,136.615,136.595,136.6,345900000.0
2009-10-21 17:36:00,136.6,136.66,136.6,136.66,332800000.0
2009-10-21 17:37:00,136.675,136.68,136.625,136.65,320600000.0
2009-10-21 17:38:00,136.65,136.67,136.635,136.665,446000000.0
2009-10-21 17:39:00,136.665,136.68,136.655,136.68,468900000.0
2009-10-21 17:40:00,136.68,136.685,136.645,136.655,359900000.0
2009-10-21 17:41:00,136.655,136.69,136.655,136.67,421400000.0
2009-10-21 17:42:00,136.67,136.675,136.655,136.655,300100000.0
2009-10-21 17:43:00,136.65,136.675,136.645,136.65,395800000.0
2009-10-21 17:44:00,136.645,136.66,136.615,136.615,430800000.0
2009-10-21 17:45:00,136.62,136.655,136.615,136.65,574700000.0
2009-10-21 17:46:00,136.645,136.665,136.63,136.635,414800000.0
2009-10-21 17:47:00,136.625,136.64,136.6,136.6,398700000.0
2009-10-21 17:48:00,136.6,136.62,136.59,136.605,506900000.0
2009-10-21 17:49:00,136.605,136.63,136.605,136.625,342899998.0
2009-10-21 17:50:00,136.625,136.635,136.61,136.625,361700000.0
2009-10-21 17:51:00,136.63,136.635,136.6,136.6,672600000.0
2009-10-21 17:52:00,136.605,136.64,136.605,136.62,404700000.0
2009-10-21 17:53:00,136.62,136.63,136.61,136.615,328100000.0
2009-10-21 17:54:00,136.615,136.635,136.615,136.635,411500000.0
2009-10-21 17:55:00,136.635,136.665,136.605,136.63,535000000.0
2009-10-21 17:56:00,136.62,136.635,136.61,136.615,361200000.0
2009-10-21 17:57:00,136.61,136.625,136.605,136.61,211400000.0
2009-10-21 17:58:00,136.61,136.615,136.605,136.615,328600000.0
2009-10-21 17:59:00,136.615,136.635,136.615,136.63,269400000.0
2009-10-21 18:00:00,136.63,136.68,136.63,136.655,429600000.0
2009-10-21 18:01:00,136.655,136.67,136.635,136.645,549000001.0
2009-10-21 18:02:00,136.645,136.675,136.635,136.655,599699999.0
2009-10-21 18:03:00,136.655,136.68,136.65,136.665,489600000.0
2009-10-21 18:04:00,136.665,136.665,136.65,136.65,310900000.0
2009-10-21 18:05:00,136.65,136.665,136.645,136.645,266100000.0
2009-10-21 18:06:00,136.645,136.685,136.635,136.665,153400000.0
2009-10-21 18:07:00,136.665,136.665,136.655,136.665,300600000.0
2009-10-21 18:08:00,136.665,136.685,136.655,136.67,359900000.0
2009-10-21 18:09:00,136.67,136.67,136.625,136.63,315600000.0
2009-10-21 18:10:00,136.635,136.665,136.62,136.655,492500000.0
2009-10-21 18:11:00,136.65,136.66,136.64,136.645,270300000.0
2009-10-21 18:12:00,136.645,136.65,136.615,136.625,628800000.0
2009-10-21 18:13:00,136.625,136.625,136.6,136.615,453200001.0
2009-10-21 18:14:00,136.61,136.615,136.59,136.595,304100001.0
2009-10-21 18:15:00,136.595,136.595,136.585,136.585,205100000.0
2009-10-21 18:16:00,136.58,136.6,136.58,136.59,302000000.0
2009-10-21 18:17:00,136.59,136.62,136.59,136.605,507799999.0
2009-10-21 18:18:00,136.605,136.615,136.605,136.605,428000000.0
2009-10-21 18:19:00,136.6,136.615,136.555,136.6,231300000.0
2009-10-21 18:20:00,136.605,136.635,136.605,136.625,325000000.0
2009-10-21 18:21:00,136.63,136.655,136.615,136.615,407100000.0
2009-10-21 18:22:00,136.615,136.635,136.605,136.605,426400000.0
2009-10-21 18:23:00,136.605,136.605,136.575,136.605,250900000.0
2009-10-21 18:24:00,136.6,136.64,136.6,136.635,324900000.0
2009-10-21 18:25:00,136.635,136.675,136.63,136.655,423500000.0
2009-10-21 18:26:00,136.655,136.665,136.645,136.645,269100000.0
2009-10-21 18:27:00,136.65,136.65,136.615,136.625,250500000.0
2009-10-21 18:28:00,136.635,136.655,136.63,136.655,117000000.0
2009-10-21 18:29:00,136.655,136.665,136.64,136.64,205400000.0
2009-10-21 18:30:00,136.64,136.65,136.61,136.625,356400000.0
2009-10-21 18:31:00,136.625,136.655,136.615,136.645,444300000.0
2009-10-21 18:32:00,136.645,136.66,136.64,136.655,250500000.0
2009-10-21 18:33:00,136.655,136.655,136.615,136.62,424400000.0
2009-10-21 18:34:00,136.62,136.66,136.62,136.635,488400000.0
2009-10-21 18:35:00,136.63,136.67,136.625,136.66,219900000.0
2009-10-21 18:36:00,136.655,136.665,136.65,136.655,91000000.0
2009-10-21 18:37:00,136.65,136.655,136.62,136.64,422400000.0
2009-10-21 18:38:00,136.635,136.635,136.605,136.605,488600000.0
2009-10-21 18:39:00,136.605,136.61,136.6,136.6,416600000.0
2009-10-21 18:40:00,136.6,136.635,136.6,136.62,467400000.0
2009-10-21 18:41:00,136.62,136.63,136.61,136.62,231000000.0
2009-10-21 18:42:00,136.625,136.64,136.6,136.6,311700000.0
2009-10-21 18:43:00,136.6,136.62,136.595,136.605,294400000.0
2009-10-21 18:44:00,136.605,136.625,136.605,136.62,254700000.0
2009-10-21 18:45:00,136.62,136.625,136.605,136.625,257500000.0
2009-10-21 18:46:00,136.625,136.65,136.62,136.645,274100000.0
2009-10-21 18:47:00,136.65,136.655,136.635,136.635,279900000.0
2009-10-21 18:48:00,136.64,136.65,136.635,136.645,391500000.0
2009-10-21 18:49:00,136.645,136.645,136.615,136.63,679400000.0
2009-10-21 18:50:00,136.63,136.65,136.61,136.645,423600000.0
2009-10-21 18:51:00,136.645,136.65,136.615,136.625,505800000.0
2009-10-21 18:52:00,136.625,136.645,136.605,136.61,548200000.0
2009-10-21 18:53:00,136.615,136.635,136.615,136.62,478300000.0
2009-10-21 18:54:00,136.615,136.65,136.61,136.645,436900000.0
2009-10-21 18:55:00,136.645,136.66,136.64,136.65,265200000.0
2009-10-21 18:56:00,136.645,136.665,136.61,136.635,551700000.0
2009-10-21 18:57:00,136.635,136.66,136.635,136.66,282800000.0
2009-10-21 18:58:00,136.66,136.66,136.635,136.655,419000000.0
2009-10-21 18:59:00,136.655,136.655,136.6,136.625,470500000.0
2009-10-21 19:00:00,136.625,136.635,136.615,136.635,327400000.0
2009-10-21 19:01:00,136.635,136.65,136.62,136.63,501400000.0
2009-10-21 19:02:00,136.63,136.635,136.625,136.625,287400000.0
2009-10-21 19:03:00,136.625,136.625,136.61,136.615,175400000.0
2009-10-21 19:04:00,136.615,136.625,136.61,136.615,100400000.0
2009-10-21 19:05:00,136.615,136.615,136.6,136.605,139800000.0
2009-10-21 19:06:00,136.605,136.62,136.605,136.62,175300000.0
2009-10-21 19:07:00,136.62,136.655,136.61,136.645,487700000.0
2009-10-21 19:08:00,136.65,136.665,136.63,136.635,400100000.0
2009-10-21 19:09:00,136.635,136.655,136.635,136.655,224200000.0
2009-10-21 19:10:00,136.655,136.66,136.635,136.645,272200000.0
2009-10-21 19:11:00,136.645,136.66,136.64,136.645,386000000.0
2009-10-21 19:12:00,136.645,136.645,136.625,136.645,362900000.0
2009-10-21 19:13:00,136.645,136.67,136.64,136.655,311400000.0
2009-10-21 19:14:00,136.65,136.7,136.64,136.685,593900000.0
2009-10-21 19:15:00,136.685,136.69,136.63,136.63,383100000.0
2009-10-21 19:16:00,136.63,136.685,136.625,136.675,568600000.0
2009-10-21 19:17:00,136.675,136.675,136.66,136.665,237200000.0
2009-10-21 19:18:00,136.665,136.67,136.645,136.65,481900000.0
2009-10-21 19:19:00,136.65,136.68,136.645,136.665,454000000.0
2009-10-21 19:20:00,136.675,136.715,136.675,136.705,456300000.0
2009-10-21 19:21:00,136.705,136.71,136.68,136.705,476300001.0
2009-10-21 19:22:00,136.71,136.725,136.69,136.72,546400001.0
2009-10-21 19:23:00,136.72,136.74,136.715,136.735,342500000.0
2009-10-21 19:24:00,136.735,136.755,136.65,136.67,518600000.0
2009-10-21 19:25:00,136.665,136.69,136.66,136.69,656200000.0
2009-10-21 19:26:00,136.69,136.72,136.69,136.71,352500000.0
2009-10-21 19:27:00,136.715,136.74,136.705,136.71,232400000.0
2009-10-21 19:28:00,136.71,136.72,136.695,136.72,396900000.0
2009-10-21 19:29:00,136.735,136.735,136.69,136.71,269000000.0
2009-10-21 19:30:00,136.71,136.745,136.705,136.745,275400000.0
2009-10-21 19:31:00,136.745,136.755,136.725,136.74,241300000.0
2009-10-21 19:32:00,136.735,136.76,136.725,136.725,213100000.0
2009-10-21 19:33:00,136.725,136.74,136.705,136.735,321099999.0
2009-10-21 19:34:00,136.735,136.745,136.705,136.735,288600000.0
2009-10-21 19:35:00,136.735,136.775,136.725,136.755,303100000.0
2009-10-21 19:36:00,136.755,136.775,136.735,136.735,386900000.0
2009-10-21 19:37:00,136.735,136.77,136.735,136.75,406200000.0
2009-10-21 19:38:00,136.75,136.765,136.725,136.73,320900000.0
2009-10-21 19:39:00,136.73,136.73,136.725,136.73,229900000.0
2009-10-21 19:40:00,136.72,136.735,136.685,136.735,323100000.0
2009-10-21 19:41:00,136.735,136.74,136.72,136.73,384100000.0
2009-10-21 19:42:00,136.73,136.74,136.725,136.725,151700000.0
2009-10-21 19:43:00,136.73,136.73,136.69,136.7,220700000.0
2009-10-21 19:44:00,136.705,136.705,136.68,136.69,117100000.0
2009-10-21 19:45:00,136.69,136.69,136.675,136.68,195700000.0
2009-10-21 19:46:00,136.685,136.73,136.65,136.725,275200000.0
2009-10-21 19:47:00,136.72,136.735,136.71,136.725,381200000.0
2009-10-21 19:48:00,136.72,136.735,136.715,136.715,305700000.0
2009-10-21 19:49:00,136.715,136.74,136.715,136.735,151800000.0
2009-10-21 19:50:00,136.735,136.77,136.73,136.77,137200000.0
2009-10-21 19:51:00,136.77,136.77,136.735,136.77,299700000.0
2009-10-21 19:52:00,136.77,136.795,136.77,136.785,156300000.0
2009-10-21 19:53:00,136.785,136.785,136.76,136.78,325500000.0
2009-10-21 19:54:00,136.775,136.83,136.775,136.83,244400000.0
2009-10-21 19:55:00,136.825,136.83,136.805,136.83,290300000.0
2009-10-21 19:56:00,136.825,136.835,136.81,136.82,194900000.0
2009-10-21 19:57:00,136.825,136.855,136.8,136.805,394600000.0
2009-10-21 19:58:00,136.8,136.82,136.79,136.795,600900000.0
2009-10-21 19:59:00,136.795,136.865,136.78,136.855,429800000.0
2009-10-21 20:00:00,136.855,136.88,136.84,136.86,334200000.0
2009-10-21 20:01:00,136.86,136.885,136.855,136.855,268400000.0
2009-10-21 20:02:00,136.855,136.89,136.855,136.885,289800000.0
2009-10-21 20:03:00,136.885,136.92,136.88,136.915,300200000.0
2009-10-21 20:04:00,136.915,136.935,136.905,136.92,250400000.0
2009-10-21 20:05:00,136.92,136.94,136.905,136.93,411900000.0
2009-10-21 20:06:00,136.93,136.97,136.93,136.95,198200000.0
2009-10-21 20:07:00,136.955,136.955,136.93,136.93,380200000.0
2009-10-21 20:08:00,136.93,136.955,136.925,136.955,379100000.0
2009-10-21 20:09:00,136.955,136.955,136.935,136.945,110900000.0
2009-10-21 20:10:00,136.945,136.945,136.905,136.905,418900000.0
2009-10-21 20:11:00,136.905,136.96,136.905,136.955,430500000.0
2009-10-21 20:12:00,136.955,136.96,136.935,136.945,239200000.0
2009-10-21 20:13:00,136.945,136.945,136.93,136.94,312400000.0
2009-10-21 20:14:00,136.935,136.935,136.9,136.905,287900000.0
2009-10-21 20:15:00,136.9,136.905,136.89,136.9,462599997.0
2009-10-21 20:16:00,136.9,136.915,136.89,136.905,726599997.0
2009-10-21 20:17:00,136.905,136.91,136.865,136.865,471000000.0
2009-10-21 20:18:00,136.865,136.895,136.855,136.855,378100000.0
2009-10-21 20:19:00,136.855,136.88,136.855,136.87,290600000.0
2009-10-21 20:20:00,136.87,136.895,136.855,136.86,401899999.0
2009-10-21 20:21:00,136.86,136.87,136.85,136.86,130600000.0
2009-10-21 20:22:00,136.86,136.865,136.855,136.86,177000000.0
2009-10-21 20:23:00,136.86,136.88,136.855,136.875,161600000.0
2009-10-21 20:24:00,136.87,136.88,136.85,136.87,335200000.0
2009-10-21 20:25:00,136.87,136.89,136.865,136.865,403300000.0
2009-10-21 20:26:00,136.855,136.875,136.855,136.855,279300000.0
2009-10-21 20:27:00,136.855,136.86,136.845,136.855,297800000.0
2009-10-21 20:28:00,136.855,136.86,136.83,136.845,325000000.0
2009-10-21 20:29:00,136.85,136.89,136.85,136.88,270200000.0
2009-10-21 20:30:00,136.88,136.905,136.875,136.905,354600000.0
2009-10-21 20:31:00,136.905,136.905,136.875,136.885,249600000.0
2009-10-21 20:32:00,136.885,136.92,136.88,136.91,293800000.0
2009-10-21 20:33:00,136.91,136.925,136.9,136.91,441100000.0
2009-10-21 20:34:00,136.905,136.92,136.895,136.915,524200000.0
2009-10-21 20:35:00,136.915,136.925,136.905,136.92,243700000.0
2009-10-21 20:36:00,136.92,136.935,136.905,136.905,318000000.0
2009-10-21 20:37:00,136.905,136.905,136.9,136.905,143100000.0
2009-10-21 20:38:00,136.91,136.91,136.885,136.895,381100000.0
2009-10-21 20:39:00,136.895,136.91,136.875,136.875,308200000.0
2009-10-21 20:40:00,136.88,136.88,136.845,136.865,280400000.0
2009-10-21 20:41:00,136.88,136.885,136.865,136.875,270000000.0
2009-10-21 20:42:00,136.89,136.91,136.88,136.885,163500000.0
2009-10-21 20:43:00,136.885,136.9,136.865,136.875,264300000.0
2009-10-21 20:44:00,136.875,136.895,136.865,136.875,230800000.0
2009-10-21 20:45:00,136.885,136.89,136.875,136.89,222400000.0
2009-10-21 20:46:00,136.885,136.92,136.885,136.915,365500000.0
2009-10-21 20:47:00,136.91,136.915,136.88,136.885,274500000.0
2009-10-21 20:48:00,136.88,136.9,136.875,136.875,330400000.0
2009-10-21 20:49:00,136.885,136.92,136.885,136.915,289700000.0
2009-10-21 20:50:00,136.91,136.92,136.875,136.885,259500000.0
2009-10-21 20:51:00,136.885,136.89,136.875,136.875,209200001.0
2009-10-21 20:52:00,136.875,136.935,136.875,136.915,200600001.0
2009-10-21 20:53:00,136.915,136.925,136.9,136.9,211200000.0
2009-10-21 20:54:00,136.9,136.91,136.87,136.87,181300000.0
2009-10-21 20:55:00,136.87,136.875,136.86,136.865,172400000.0
2009-10-21 20:56:00,136.865,136.89,136.865,136.89,267700000.0
2009-10-21 20:57:00,136.89,136.91,136.865,136.875,273100000.0
2009-10-21 20:58:00,136.875,136.885,136.87,136.875,206900000.0
2009-10-21 20:59:00,136.88,136.885,136.865,136.885,413200000.0
2009-10-21 21:00:00,136.885,136.925,136.88,136.905,277800000.0
2009-10-21 21:01:00,136.905,136.92,136.895,136.915,420900000.0
2009-10-21 21:02:00,136.915,136.92,136.865,136.87,428700000.0
2009-10-21 21:03:00,136.87,136.88,136.87,136.875,174800000.0
2009-10-21 21:04:00,136.875,136.875,136.85,136.86,153600000.0
2009-10-21 21:05:00,136.86,136.86,136.835,136.845,159400000.0
2009-10-21 21:06:00,136.84,136.87,136.835,136.87,423900000.0
2009-10-21 21:07:00,136.87,136.87,136.86,136.86,96500000.0
2009-10-21 21:08:00,136.86,136.87,136.835,136.835,143900000.0
2009-10-21 21:09:00,136.835,136.855,136.83,136.835,216100000.0
2009-10-21 21:10:00,136.835,136.85,136.825,136.845,232000000.0
2009-10-21 21:11:00,136.855,136.86,136.835,136.835,247200000.0
2009-10-21 21:12:00,136.835,136.845,136.835,136.835,102000000.0
2009-10-21 21:13:00,136.835,136.835,136.805,136.815,180700000.0
2009-10-21 21:14:00,136.815,136.815,136.795,136.805,135000000.0
2009-10-21 21:15:00,136.805,136.815,136.785,136.785,106500000.0
2009-10-21 21:16:00,136.785,136.8,136.785,136.785,191500000.0
2009-10-21 21:17:00,136.79,136.82,136.79,136.795,225900000.0
2009-10-21 21:18:00,136.795,136.81,136.79,136.795,398800000.0
2009-10-21 21:19:00,136.805,136.805,136.785,136.785,179500000.0
2009-10-21 21:20:00,136.785,136.785,136.735,136.765,277400000.0
2009-10-21 21:21:00,136.765,136.77,136.715,136.715,533300000.0
2009-10-21 21:22:00,136.715,136.73,136.7,136.705,432600000.0
2009-10-21 21:23:00,136.705,136.71,136.67,136.675,647200000.0
2009-10-21 21:24:00,136.67,136.7,136.665,136.68,296600000.0
2009-10-21 21:25:00,136.685,136.695,136.675,136.695,277300000.0
2009-10-21 21:26:00,136.695,136.695,136.655,136.69,515800001.0
2009-10-21 21:27:00,136.69,136.705,136.69,136.705,86400000.0
2009-10-21 21:28:00,136.705,136.715,136.7,136.705,93800000.0
2009-10-21 21:29:00,136.705,136.715,136.665,136.695,284400000.0
2009-10-21 21:30:00,136.69,136.69,136.58,136.58,421200000.0
2009-10-21 21:31:00,136.585,136.595,136.545,136.55,633700000.0
2009-10-21 21:32:00,136.55,136.59,136.55,136.56,219900000.0
2009-10-21 21:33:00,136.565,136.565,136.53,136.53,385000000.0
2009-10-21 21:34:00,136.52,136.53,136.48,136.5,456100000.0
2009-10-21 21:35:00,136.5,136.505,136.465,136.465,377200000.0
2009-10-21 21:36:00,136.465,136.505,136.465,136.485,576100000.0
2009-10-21 21:37:00,136.48,136.495,136.45,136.495,429400000.0
2009-10-21 21:38:00,136.5,136.56,136.49,136.56,332900000.0
2009-10-21 21:39:00,136.56,136.63,136.56,136.62,603800000.0
2009-10-21 21:40:00,136.62,136.64,136.6,136.6,448800000.0
2009-10-21 21:41:00,136.6,136.605,136.5,136.51,570700000.0
2009-10-21 21:42:00,136.51,136.52,136.435,136.48,628400000.0
2009-10-21 21:43:00,136.475,136.48,136.415,136.435,618700000.0
2009-10-21 21:44:00,136.43,136.435,136.375,136.395,767000001.0
2009-10-21 21:45:00,136.395,136.445,136.385,136.425,698900000.0
2009-10-21 21:46:00,136.425,136.44,136.375,136.38,396400000.0
2009-10-21 21:47:00,136.38,136.46,136.38,136.45,397400000.0
2009-10-21 21:48:00,136.445,136.48,136.445,136.475,409900000.0
2009-10-21 21:49:00,136.475,136.5,136.43,136.44,439900000.0
2009-10-21 21:50:00,136.435,136.435,136.4,136.41,349100000.0
2009-10-21 21:51:00,136.415,136.44,136.405,136.415,374200000.0
2009-10-21 21:52:00,136.415,136.415,136.365,136.37,578200000.0
2009-10-21 21:53:00,136.37,136.38,136.36,136.36,357600000.0
2009-10-21 21:54:00,136.36,136.395,136.36,136.37,422700000.0
2009-10-21 21:55:00,136.37,136.375,136.335,136.355,349600000.0
2009-10-21 21:56:00,136.345,136.36,136.305,136.315,454400000.0
2009-10-21 21:57:00,136.315,136.315,136.3,136.3,164000000.0
2009-10-21 21:58:00,136.3,136.31,136.245,136.245,289000000.0
2009-10-21 21:59:00,136.245,136.295,136.22,136.285,409900000.0
2009-10-21 22:00:00,136.29,136.34,136.28,136.28,539900000.0
2009-10-21 22:01:00,136.275,136.285,136.21,136.245,428000000.0
2009-10-21 22:02:00,136.24,136.285,136.235,136.285,327800000.0
2009-10-21 22:03:00,136.28,136.325,136.28,136.315,141500000.0
2009-10-21 22:04:00,136.315,136.315,136.27,136.295,249400000.0
2009-10-21 22:05:00,136.295,136.31,136.29,136.295,140100000.0
2009-10-21 22:06:00,136.295,136.335,136.285,136.335,125000000.0
2009-10-21 22:07:00,136.335,136.39,136.33,136.385,264100000.0
2009-10-21 22:08:00,136.385,136.46,136.385,136.46,302300000.0
2009-10-21 22:09:00,136.46,136.47,136.41,136.44,162300000.0
2009-10-21 22:10:00,136.44,136.46,136.43,136.44,244900000.0
2009-10-21 22:11:00,136.44,136.45,136.44,136.45,81000000.0
2009-10-21 22:12:00,136.45,136.45,136.435,136.435,57200000.0
2009-10-21 22:13:00,136.435,136.435,136.415,136.415,79200000.0
2009-10-21 22:14:00,136.415,136.425,136.4,136.405,235100000.0
2009-10-21 22:15:00,136.395,136.395,136.345,136.355,142900000.0
2009-10-21 22:16:00,136.35,136.36,136.35,136.36,93000000.0
2009-10-21 22:17:00,136.36,136.36,136.36,136.36,66700000.0
2009-10-21 22:18:00,136.36,136.36,136.36,136.36,4800000.0
2009-10-21 22:19:00,136.36,136.4,136.36,136.4,60800000.0
2009-10-21 22:20:00,136.4,136.4,136.4,136.4,18400000.0
2009-10-21 22:21:00,136.4,136.4,136.4,136.4,14400000.0
2009-10-21 22:22:00,136.4,136.43,136.4,136.43,213500000.0
2009-10-21 22:23:00,136.43,136.445,136.43,136.435,108500000.0
2009-10-21 22:24:00,136.435,136.485,136.435,136.485,285900000.0
2009-10-21 22:25:00,136.485,136.525,136.485,136.525,157100000.0
2009-10-21 22:26:00,136.525,136.535,136.505,136.52,204900000.0
2009-10-21 22:27:00,136.52,136.57,136.52,136.56,551700000.0
2009-10-21 22:28:00,136.56,136.575,136.56,136.565,182100000.0
2009-10-21 22:29:00,136.56,136.56,136.53,136.535,188600000.0
2009-10-21 22:30:00,136.535,136.535,136.525,136.53,177700000.0
2009-10-21 22:31:00,136.53,136.55,136.525,136.54,196500000.0
2009-10-21 22:32:00,136.54,136.54,136.525,136.525,314900000.0
2009-10-21 22:33:00,136.53,136.54,136.525,136.54,499600000.0
2009-10-21 22:34:00,136.54,136.54,136.53,136.53,143300000.0
2009-10-21 22:35:00,136.53,136.535,136.525,136.535,179600000.0
2009-10-21 22:36:00,136.53,136.54,136.53,136.53,126200000.0
2009-10-21 22:37:00,136.53,136.54,136.53,136.53,77900000.0
2009-10-21 22:38:00,136.53,136.54,136.53,136.54,63900000.0
2009-10-21 22:39:00,136.535,136.565,136.535,136.56,180200000.0
2009-10-21 22:40:00,136.555,136.58,136.555,136.575,120900000.0
2009-10-21 22:41:00,136.565,136.565,136.555,136.56,70900000.0
2009-10-21 22:42:00,136.56,136.56,136.56,136.56,8100000.0
2009-10-21 22:43:00,136.56,136.575,136.56,136.56,79900000.0
2009-10-21 22:44:00,136.565,136.58,136.56,136.58,47400000.0
2009-10-21 22:45:00,136.565,136.61,136.565,136.61,115900000.0
2009-10-21 22:46:00,136.61,136.615,136.61,136.615,141600000.0
2009-10-21 22:47:00,136.615,136.625,136.615,136.625,89600000.0
2009-10-21 22:48:00,136.635,136.655,136.63,136.645,453000000.0
2009-10-21 22:49:00,136.64,136.64,136.63,136.635,93700000.0
2009-10-21 22:50:00,136.635,136.64,136.63,136.63,130500000.0
2009-10-21 22:51:00,136.63,136.655,136.63,136.655,228100000.0
2009-10-21 22:52:00,136.655,136.665,136.65,136.655,138000000.0
2009-10-21 22:53:00,136.65,136.655,136.635,136.635,88200000.0
2009-10-21 22:54:00,136.635,136.655,136.63,136.64,85500000.0
2009-10-21 22:55:00,136.625,136.63,136.61,136.615,85800000.0
2009-10-21 22:56:00,136.615,136.625,136.61,136.625,98000000.0
2009-10-21 22:57:00,136.625,136.635,136.615,136.625,96200000.0
2009-10-21 22:58:00,136.62,136.64,136.62,136.64,77800000.0
2009-10-21 22:59:00,136.635,136.65,136.61,136.62,80700000.0
2009-10-21 23:00:00,136.635,136.635,136.525,136.565,48200000.0
2009-10-21 23:01:00,136.575,136.58,136.52,136.55,7000000.0
2009-10-21 23:02:00,136.565,136.57,136.53,136.54,42000000.0
2009-10-21 23:03:00,136.555,136.575,136.54,136.54,16600000.0
2009-10-21 23:04:00,136.55,136.575,136.55,136.575,18600000.0
2009-10-21 23:05:00,136.575,136.575,136.565,136.565,41500000.0
2009-10-21 23:06:00,136.575,136.585,136.56,136.57,30100000.0
2009-10-21 23:07:00,136.57,136.63,136.57,136.61,41900000.0
2009-10-21 23:08:00,136.62,136.62,136.565,136.59,43200000.0
2009-10-21 23:09:00,136.585,136.595,136.585,136.595,29600000.0
2009-10-21 23:10:00,136.605,136.635,136.6,136.615,40000000.0
2009-10-21 23:11:00,136.615,136.63,136.57,136.585,80000000.0
2009-10-21 23:12:00,136.62,136.62,136.58,136.58,154100000.0
2009-10-21 23:13:00,136.58,136.595,136.58,136.595,47300000.0
2009-10-21 23:14:00,136.595,136.62,136.595,136.605,75400000.0
2009-10-21 23:15:00,136.6,136.6,136.585,136.595,37800000.0
2009-10-21 23:16:00,136.595,136.595,136.58,136.58,22000000.0
2009-10-21 23:17:00,136.58,136.605,136.58,136.605,28800000.0
2009-10-21 23:18:00,136.61,136.63,136.61,136.63,67400000.0
2009-10-21 23:19:00,136.62,136.62,136.59,136.59,98600000.0
2009-10-21 23:20:00,136.59,136.59,136.575,136.58,42800000.0
2009-10-21 23:21:00,136.58,136.585,136.545,136.56,74500000.0
2009-10-21 23:22:00,136.56,136.57,136.55,136.56,56600000.0
2009-10-21 23:23:00,136.56,136.575,136.555,136.57,26000000.0
2009-10-21 23:24:00,136.58,136.58,136.56,136.56,18600000.0
2009-10-21 23:25:00,136.56,136.575,136.56,136.57,44800000.0
2009-10-21 23:26:00,136.57,136.57,136.565,136.565,10800000.0
2009-10-21 23:27:00,136.565,136.565,136.565,136.565,7000000.0
2009-10-21 23:28:00,136.565,136.565,136.55,136.55,63800000.0
2009-10-21 23:29:00,136.55,136.55,136.535,136.535,87000000.0
2009-10-21 23:30:00,136.535,136.535,136.525,136.525,17800000.0
2009-10-21 23:31:00,136.55,136.605,136.55,136.605,36000000.0
2009-10-21 23:32:00,136.605,136.605,136.545,136.545,52400000.0
2009-10-21 23:33:00,136.55,136.565,136.53,136.56,38000000.0
2009-10-21 23:34:00,136.55,136.56,136.55,136.56,7400000.0
2009-10-21 23:35:00,136.55,136.56,136.55,136.56,3400000.0
2009-10-21 23:36:00,136.55,136.605,136.55,136.59,88000000.0
2009-10-21 23:37:00,136.585,136.585,136.58,136.58,13000000.0
2009-10-21 23:38:00,136.575,136.585,136.57,136.57,71000000.0
2009-10-21 23:39:00,136.57,136.575,136.57,136.57,12200000.0
2009-10-21 23:40:00,136.57,136.57,136.56,136.56,50800000.0
2009-10-21 23:41:00,136.56,136.57,136.525,136.535,73200000.0
2009-10-21 23:42:00,136.535,136.535,136.525,136.525,27800000.0
2009-10-21 23:43:00,136.525,136.53,136.51,136.515,139600000.0
2009-10-21 23:44:00,136.515,136.53,136.515,136.525,72900000.0
2009-10-21 23:45:00,136.525,136.525,136.525,136.525,8000000.0
2009-10-21 23:46:00,136.525,136.525,136.525,136.525,1000000.0
2009-10-21 23:47:00,136.525,136.525,136.525,136.525,5000000.0
2009-10-21 23:48:00,136.525,136.54,136.52,136.52,86900000.0
2009-10-21 23:49:00,136.52,136.52,136.5,136.5,26600000.0
2009-10-21 23:50:00,136.5,136.5,136.49,136.5,21000000.0
2009-10-21 23:51:00,136.505,136.515,136.5,136.515,12400000.0
2009-10-21 23:52:00,136.51,136.525,136.5,136.525,20000000.0
2009-10-21 23:53:00,136.51,136.55,136.5,136.515,20800000.0
2009-10-21 23:54:00,136.515,136.525,136.515,136.515,37900000.0
2009-10-21 23:55:00,136.515,136.54,136.5,136.535,60300000.0
2009-10-21 23:56:00,136.535,136.575,136.53,136.565,44500000.0
2009-10-21 23:57:00,136.565,136.565,136.555,136.565,110500000.0
2009-10-21 23:58:00,136.57,136.58,136.57,136.575,27500000.0
2009-10-21 23:59:00,136.575,136.575,136.56,136.575,21900000.0
2009-10-22 00:00:00,136.575,136.58,136.545,136.575,74100000.0
2009-10-22 00:01:00,136.57,136.585,136.57,136.575,30800000.0
2009-10-22 00:02:00,136.57,136.58,136.565,136.575,24200000.0
2009-10-22 00:03:00,136.575,136.58,136.57,136.58,30400000.0
2009-10-22 00:04:00,136.575,136.585,136.575,136.58,38000000.0
2009-10-22 00:05:00,136.58,136.58,136.56,136.58,24000000.0
2009-10-22 00:06:00,136.58,136.58,136.58,136.58,2400000.0
2009-10-22 00:07:00,136.575,136.575,136.555,136.56,4000000.0
2009-10-22 00:08:00,136.55,136.555,136.5,136.52,43600000.0
2009-10-22 00:09:00,136.515,136.525,136.475,136.475,46400000.0
2009-10-22 00:10:00,136.475,136.485,136.46,136.48,78900000.0
2009-10-22 00:11:00,136.49,136.495,136.475,136.48,100600000.0
2009-10-22 00:12:00,136.485,136.49,136.485,136.485,19700000.0
2009-10-22 00:13:00,136.485,136.485,136.47,136.475,92000000.0
2009-10-22 00:14:00,136.47,136.47,136.465,136.465,9800000.0
2009-10-22 00:15:00,136.465,136.485,136.465,136.485,22200000.0
2009-10-22 00:16:00,136.485,136.505,136.485,136.505,31400000.0
2009-10-22 00:17:00,136.51,136.51,136.48,136.48,39600000.0
2009-10-22 00:18:00,136.48,136.48,136.48,136.48,18400000.0
2009-10-22 00:19:00,136.48,136.485,136.48,136.48,10600000.0
2009-10-22 00:20:00,136.49,136.505,136.48,136.49,46200000.0
2009-10-22 00:21:00,136.49,136.49,136.485,136.49,8000000.0
2009-10-22 00:22:00,136.49,136.49,136.49,136.49,6000000.0
2009-10-22 00:23:00,136.49,136.5,136.48,136.495,18800000.0
2009-10-22 00:24:00,136.495,136.495,136.485,136.485,3000000.0
2009-10-22 00:25:00,136.485,136.49,136.485,136.49,7000000.0
2009-10-22 00:26:00,136.485,136.495,136.485,136.495,2500000.0
2009-10-22 00:27:00,136.495,136.505,136.48,136.485,30000000.0
2009-10-22 00:28:00,136.49,136.5,136.475,136.49,92200000.0
2009-10-22 00:29:00,136.49,136.49,136.45,136.48,164500000.0
2009-10-22 00:30:00,136.48,136.48,136.46,136.465,50400000.0
2009-10-22 00:31:00,136.465,136.475,136.455,136.475,33100000.0
2009-10-22 00:32:00,136.475,136.475,136.475,136.475,700000.0
2009-10-22 00:33:00,136.475,136.475,136.4,136.405,19700000.0
2009-10-22 00:34:00,136.405,136.415,136.4,136.415,10200000.0
2009-10-22 00:35:00,136.42,136.425,136.395,136.405,36100000.0
2009-10-22 00:36:00,136.4,136.415,136.4,136.405,6900000.0
2009-10-22 00:37:00,136.415,136.415,136.385,136.385,27800000.0
2009-10-22 00:38:00,136.385,136.4,136.385,136.395,45600000.0
2009-10-22 00:39:00,136.395,136.395,136.385,136.39,23300000.0
2009-10-22 00:40:00,136.39,136.39,136.39,136.39,1000000.0
2009-10-22 00:41:00,136.385,136.385,136.37,136.37,13600000.0
2009-10-22 00:42:00,136.375,136.375,136.375,136.375,2000000.0
2009-10-22 00:43:00,136.375,136.39,136.375,136.39,45900000.0
2009-10-22 00:44:00,136.395,136.395,136.395,136.395,9600000.0
2009-10-22 00:45:00,136.395,136.395,136.395,136.395,2400000.0
2009-10-22 00:46:00,136.395,136.42,136.395,136.415,25900000.0
2009-10-22 00:47:00,136.415,136.44,136.415,136.44,38000000.0
2009-10-22 00:48:00,136.43,136.432,136.427,136.427,9600000.0
2009-10-22 00:49:00,136.44,136.44,136.44,136.44,9600000.0
2009-10-22 00:50:00,136.44,136.44,136.43,136.435,29600000.0
2009-10-22 00:51:00,136.435,136.435,136.43,136.43,25400000.0
2009-10-22 00:52:00,136.43,136.44,136.425,136.435,46400000.0
2009-10-22 00:53:00,136.435,136.46,136.435,136.45,58200000.0
2009-10-22 00:54:00,136.445,136.465,136.44,136.45,55000000.0
2009-10-22 00:55:00,136.455,136.46,136.455,136.46,2000000.0
2009-10-22 00:56:00,136.46,136.465,136.46,136.465,2000000.0
2009-10-22 00:57:00,136.475,136.48,136.475,136.48,15600000.0
2009-10-22 00:58:00,136.48,136.485,136.48,136.485,5800000.0
2009-10-22 00:59:00,136.485,136.495,136.48,136.495,27200000.0
2009-10-22 01:00:00,136.5,136.5,136.5,136.5,12800000.0
2009-10-22 01:01:00,136.5,136.535,136.5,136.53,78600000.0
2009-10-22 01:02:00,136.53,136.535,136.525,136.535,105300000.0
2009-10-22 01:03:00,136.535,136.555,136.53,136.55,63000000.0
2009-10-22 01:04:00,136.55,136.56,136.54,136.55,90200000.0
2009-10-22 01:05:00,136.545,136.55,136.54,136.54,83700000.0
2009-10-22 01:06:00,136.54,136.57,136.54,136.555,106100000.0
2009-10-22 01:07:00,136.555,136.56,136.52,136.53,71600000.0
2009-10-22 01:08:00,136.53,136.53,136.515,136.53,68200000.0
2009-10-22 01:09:00,136.53,136.54,136.52,136.54,56600000.0
2009-10-22 01:10:00,136.54,136.55,136.535,136.535,70600000.0
2009-10-22 01:11:00,136.535,136.54,136.51,136.515,81800000.0
2009-10-22 01:12:00,136.52,136.53,136.52,136.525,55000000.0
2009-10-22 01:13:00,136.525,136.525,136.505,136.51,167400000.0
2009-10-22 01:14:00,136.51,136.525,136.51,136.525,69000000.0
2009-10-22 01:15:00,136.525,136.53,136.51,136.515,147500000.0
2009-10-22 01:16:00,136.515,136.545,136.51,136.545,72600000.0
2009-10-22 01:17:00,136.545,136.545,136.54,136.545,58100000.0
2009-10-22 01:18:00,136.545,136.55,136.535,136.55,95200000.0
2009-10-22 01:19:00,136.555,136.595,136.555,136.59,293500002.0
2009-10-22 01:20:00,136.585,136.64,136.585,136.605,232600000.0
2009-10-22 01:21:00,136.605,136.615,136.595,136.595,135400000.0
2009-10-22 01:22:00,136.595,136.595,136.575,136.58,78800000.0
2009-10-22 01:23:00,136.58,136.6,136.58,136.585,108000000.0
2009-10-22 01:24:00,136.575,136.595,136.565,136.59,142300000.0
2009-10-22 01:25:00,136.59,136.595,136.58,136.58,141200000.0
2009-10-22 01:26:00,136.58,136.58,136.565,136.565,46200000.0
2009-10-22 01:27:00,136.565,136.565,136.51,136.515,189200000.0
2009-10-22 01:28:00,136.515,136.515,136.495,136.495,95800000.0
2009-10-22 01:29:00,136.495,136.495,136.495,136.495,71200000.0
2009-10-22 01:30:00,136.495,136.495,136.49,136.49,84000000.0
2009-10-22 01:31:00,136.48,136.48,136.465,136.47,211900000.0
2009-10-22 01:32:00,136.475,136.475,136.455,136.465,218900000.0
2009-10-22 01:33:00,136.465,136.47,136.455,136.46,216300000.0
2009-10-22 01:34:00,136.46,136.48,136.46,136.475,166400000.0
2009-10-22 01:35:00,136.475,136.49,136.465,136.465,118700000.0
2009-10-22 01:36:00,136.47,136.495,136.47,136.495,87400000.0
2009-10-22 01:37:00,136.495,136.495,136.45,136.47,70400000.0
2009-10-22 01:38:00,136.47,136.495,136.47,136.495,43300000.0
2009-10-22 01:39:00,136.495,136.495,136.475,136.49,23800000.0
2009-10-22 01:40:00,136.485,136.485,136.46,136.47,56100000.0
2009-10-22 01:41:00,136.475,136.48,136.455,136.48,179900000.0
2009-10-22 01:42:00,136.475,136.49,136.465,136.47,162200000.0
2009-10-22 01:43:00,136.47,136.475,136.465,136.465,155300000.0
2009-10-22 01:44:00,136.455,136.48,136.43,136.43,297700000.0
2009-10-22 01:45:00,136.425,136.445,136.425,136.435,108200000.0
2009-10-22 01:46:00,136.435,136.435,136.38,136.38,205300000.0
2009-10-22 01:47:00,136.38,136.385,136.365,136.365,162600000.0
2009-10-22 01:48:00,136.365,136.365,136.345,136.345,278200000.0
2009-10-22 01:49:00,136.35,136.35,136.315,136.315,205200000.0
2009-10-22 01:50:00,136.31,136.325,136.29,136.29,428700000.0
2009-10-22 01:51:00,136.29,136.335,136.265,136.295,293600000.0
2009-10-22 01:52:00,136.29,136.3,136.28,136.295,181900000.0
2009-10-22 01:53:00,136.29,136.325,136.285,136.325,314900000.0
2009-10-22 01:54:00,136.325,136.365,136.32,136.355,81600000.0
2009-10-22 01:55:00,136.355,136.48,136.35,136.4,234380000.0
2009-10-22 01:56:00,136.4,136.41,136.38,136.38,205400000.0
2009-10-22 01:57:00,136.38,136.4,136.38,136.4,131400000.0
2009-10-22 01:58:00,136.4,136.41,136.365,136.38,159900000.0
2009-10-22 01:59:00,136.38,136.405,136.375,136.405,90600000.0
2009-10-22 02:00:00,136.405,136.43,136.4,136.415,182200000.0
2009-10-22 02:01:00,136.415,136.435,136.385,136.435,155500000.0
2009-10-22 02:02:00,136.445,136.495,136.44,136.475,116600000.0
2009-10-22 02:03:00,136.475,136.485,136.465,136.465,94900000.0
2009-10-22 02:04:00,136.465,136.475,136.44,136.475,113500000.0
2009-10-22 02:05:00,136.475,136.49,136.465,136.485,78400000.0
2009-10-22 02:06:00,136.485,136.51,136.47,136.505,160700000.0
2009-10-22 02:07:00,136.505,136.51,136.48,136.485,98900000.0
2009-10-22 02:08:00,136.485,136.555,136.47,136.55,192400000.0
2009-10-22 02:09:00,136.55,136.55,136.515,136.54,134600000.0
2009-10-22 02:10:00,136.535,136.555,136.515,136.545,141800000.0
2009-10-22 02:11:00,136.545,136.58,136.535,136.535,139500000.0
2009-10-22 02:12:00,136.54,136.565,136.54,136.55,81200000.0
2009-10-22 02:13:00,136.55,136.57,136.54,136.545,94400000.0
2009-10-22 02:14:00,136.545,136.585,136.54,136.57,151600000.0
2009-10-22 02:15:00,136.57,136.61,136.57,136.595,199000000.0
2009-10-22 02:16:00,136.595,136.605,136.56,136.58,225100000.0
2009-10-22 02:17:00,136.585,136.585,136.545,136.55,267400000.0
2009-10-22 02:18:00,136.555,136.565,136.515,136.52,136700000.0
2009-10-22 02:19:00,136.52,136.54,136.52,136.54,65000000.0
2009-10-22 02:20:00,136.54,136.555,136.535,136.535,84700000.0
2009-10-22 02:21:00,136.535,136.54,136.51,136.53,198800000.0
2009-10-22 02:22:00,136.525,136.555,136.525,136.545,157400000.0
2009-10-22 02:23:00,136.545,136.55,136.54,136.545,81500000.0
2009-10-22 02:24:00,136.545,136.575,136.545,136.57,56600000.0
2009-10-22 02:25:00,136.57,136.57,136.555,136.56,72700000.0
2009-10-22 02:26:00,136.56,136.595,136.54,136.54,205700000.0
2009-10-22 02:27:00,136.545,136.555,136.525,136.55,130400000.0
2009-10-22 02:28:00,136.55,136.58,136.55,136.58,180100000.0
2009-10-22 02:29:00,136.58,136.59,136.56,136.58,177500000.0
2009-10-22 02:30:00,136.575,136.64,136.575,136.64,135000000.0
2009-10-22 02:31:00,136.635,136.64,136.625,136.63,96400000.0
2009-10-22 02:32:00,136.63,136.665,136.61,136.655,160600000.0
2009-10-22 02:33:00,136.655,136.775,136.645,136.745,457800003.0
2009-10-22 02:34:00,136.745,136.76,136.73,136.745,277400000.0
2009-10-22 02:35:00,136.745,136.785,136.745,136.755,229300000.0
2009-10-22 02:36:00,136.765,136.765,136.725,136.745,116000000.0
2009-10-22 02:37:00,136.755,136.755,136.745,136.745,22500000.0
2009-10-22 02:38:00,136.745,136.775,136.74,136.76,237400000.0
2009-10-22 02:39:00,136.765,136.785,136.745,136.78,261200000.0
2009-10-22 02:40:00,136.775,136.785,136.76,136.77,88300000.0
2009-10-22 02:41:00,136.77,136.77,136.75,136.755,94600000.0
2009-10-22 02:42:00,136.755,136.78,136.75,136.775,97500000.0
2009-10-22 02:43:00,136.775,136.78,136.755,136.755,160300000.0
2009-10-22 02:44:00,136.755,136.78,136.735,136.775,226200000.0
2009-10-22 02:45:00,136.775,136.805,136.775,136.805,131300000.0
2009-10-22 02:46:00,136.805,136.835,136.805,136.815,169500000.0
2009-10-22 02:47:00,136.815,136.82,136.785,136.795,174000000.0
2009-10-22 02:48:00,136.795,136.795,136.735,136.745,312700000.0
2009-10-22 02:49:00,136.745,136.775,136.745,136.775,180700000.0
2009-10-22 02:50:00,136.765,136.785,136.74,136.78,172600000.0
2009-10-22 02:51:00,136.78,136.785,136.745,136.745,77400000.0
2009-10-22 02:52:00,136.75,136.765,136.715,136.765,318100000.0
2009-10-22 02:53:00,136.765,136.785,136.745,136.785,170800000.0
2009-10-22 02:54:00,136.785,136.81,136.735,136.75,244100000.0
2009-10-22 02:55:00,136.755,136.775,136.74,136.76,232000000.0
2009-10-22 02:56:00,136.75,136.77,136.74,136.755,275100000.0
2009-10-22 02:57:00,136.755,136.76,136.75,136.75,189000000.0
2009-10-22 02:58:00,136.75,136.85,136.75,136.845,218100000.0
2009-10-22 02:59:00,136.85,136.85,136.785,136.825,168600000.0
2009-10-22 03:00:00,136.825,136.83,136.785,136.79,192600000.0
2009-10-22 03:01:00,136.79,136.795,136.755,136.76,301000000.0
2009-10-22 03:02:00,136.76,136.825,136.755,136.825,253900000.0
2009-10-22 03:03:00,136.825,136.825,136.755,136.78,243100000.0
2009-10-22 03:04:00,136.78,136.835,136.78,136.835,238200000.0
2009-10-22 03:05:00,136.835,136.845,136.81,136.845,224200000.0
2009-10-22 03:06:00,136.84,136.84,136.79,136.815,208700000.0
2009-10-22 03:07:00,136.815,136.835,136.77,136.775,262700000.0
2009-10-22 03:08:00,136.78,136.81,136.78,136.805,229800000.0
2009-10-22 03:09:00,136.805,136.81,136.74,136.76,278700000.0
2009-10-22 03:10:00,136.76,136.78,136.73,136.735,205800000.0
2009-10-22 03:11:00,136.735,136.735,136.705,136.735,194600000.0
2009-10-22 03:12:00,136.74,136.76,136.74,136.755,139600000.0
2009-10-22 03:13:00,136.755,136.765,136.685,136.685,232800000.0
2009-10-22 03:14:00,136.685,136.72,136.655,136.71,336700000.0
2009-10-22 03:15:00,136.71,136.71,136.67,136.68,164600000.0
2009-10-22 03:16:00,136.68,136.715,136.68,136.695,224400000.0
2009-10-22 03:17:00,136.69,136.705,136.68,136.7,134900000.0
2009-10-22 03:18:00,136.71,136.71,136.69,136.695,203900000.0
2009-10-22 03:19:00,136.695,136.715,136.695,136.71,93700000.0
2009-10-22 03:20:00,136.71,136.715,136.685,136.695,179800000.0
2009-10-22 03:21:00,136.695,136.7,136.675,136.675,133600000.0
2009-10-22 03:22:00,136.675,136.685,136.67,136.675,119400000.0
2009-10-22 03:23:00,136.675,136.7,136.665,136.665,206200000.0
2009-10-22 03:24:00,136.665,136.675,136.635,136.665,203900000.0
2009-10-22 03:25:00,136.665,136.695,136.635,136.645,173600000.0
2009-10-22 03:26:00,136.645,136.655,136.625,136.625,160600000.0
2009-10-22 03:27:00,136.63,136.665,136.62,136.66,247100000.0
2009-10-22 03:28:00,136.655,136.665,136.645,136.65,184600000.0
2009-10-22 03:29:00,136.65,136.665,136.64,136.665,146800000.0
2009-10-22 03:30:00,136.665,136.665,136.65,136.655,128300000.0
2009-10-22 03:31:00,136.655,136.68,136.65,136.675,122200000.0
2009-10-22 03:32:00,136.675,136.69,136.665,136.675,144200000.0
2009-10-22 03:33:00,136.675,136.71,136.67,136.68,313600000.0
2009-10-22 03:34:00,136.68,136.71,136.68,136.71,85000000.0
2009-10-22 03:35:00,136.71,136.71,136.705,136.71,79400000.0
2009-10-22 03:36:00,136.71,136.765,136.71,136.76,319100000.0
2009-10-22 03:37:00,136.76,136.76,136.735,136.74,177700000.0
2009-10-22 03:38:00,136.74,136.745,136.735,136.74,100100000.0
2009-10-22 03:39:00,136.74,136.76,136.7,136.7,161200000.0
2009-10-22 03:40:00,136.715,136.72,136.705,136.71,205700000.0
2009-10-22 03:41:00,136.71,136.71,136.665,136.675,341100000.0
2009-10-22 03:42:00,136.675,136.685,136.66,136.665,163900000.0
2009-10-22 03:43:00,136.665,136.68,136.655,136.655,168000000.0
2009-10-22 03:44:00,136.655,136.7,136.635,136.675,374000000.0
2009-10-22 03:45:00,136.675,136.68,136.655,136.67,167100000.0
2009-10-22 03:46:00,136.67,136.675,136.66,136.66,203300000.0
2009-10-22 03:47:00,136.66,136.69,136.66,136.665,259600000.0
2009-10-22 03:48:00,136.665,136.69,136.665,136.68,133000000.0
2009-10-22 03:49:00,136.68,136.715,136.675,136.705,329900000.0
2009-10-22 03:50:00,136.7,136.735,136.7,136.735,317800000.0
2009-10-22 03:51:00,136.74,136.745,136.725,136.725,221100000.0
2009-10-22 03:52:00,136.725,136.725,136.705,136.715,171200000.0
2009-10-22 03:53:00,136.715,136.72,136.71,136.71,160900000.0
2009-10-22 03:54:00,136.71,136.76,136.705,136.735,356700000.0
2009-10-22 03:55:00,136.725,136.745,136.7,136.73,439400000.0
2009-10-22 03:56:00,136.73,136.785,136.72,136.775,513600000.0
2009-10-22 03:57:00,136.775,136.795,136.76,136.775,400400000.0
2009-10-22 03:58:00,136.775,136.775,136.745,136.75,418900000.0
2009-10-22 03:59:00,136.755,136.775,136.735,136.735,309200000.0
2009-10-22 04:00:00,136.735,136.755,136.635,136.735,505400000.0
2009-10-22 04:01:00,136.735,136.76,136.71,136.725,302500000.0
2009-10-22 04:02:00,136.725,136.76,136.71,136.735,316500000.0
2009-10-22 04:03:00,136.735,136.775,136.72,136.745,388700000.0
2009-10-22 04:04:00,136.745,136.745,136.725,136.735,262000000.0
2009-10-22 04:05:00,136.735,136.765,136.735,136.75,516500000.0
2009-10-22 04:06:00,136.745,136.745,136.695,136.71,363700000.0
2009-10-22 04:07:00,136.71,136.74,136.695,136.7,544800000.0
2009-10-22 04:08:00,136.7,136.7,136.645,136.66,481300000.0
2009-10-22 04:09:00,136.65,136.65,136.605,136.605,326100000.0
2009-10-22 04:10:00,136.605,136.69,136.6,136.655,429000000.0
2009-10-22 04:11:00,136.66,136.665,136.63,136.63,137000000.0
2009-10-22 04:12:00,136.635,136.655,136.61,136.62,355100000.0
2009-10-22 04:13:00,136.63,136.635,136.62,136.625,140300000.0
2009-10-22 04:14:00,136.62,136.625,136.565,136.575,463300000.0
2009-10-22 04:15:00,136.575,136.58,136.57,136.57,158000000.0
2009-10-22 04:16:00,136.57,136.605,136.57,136.575,537400000.0
2009-10-22 04:17:00,136.575,136.575,136.55,136.56,556100000.0
2009-10-22 04:18:00,136.56,136.57,136.48,136.485,539700000.0
2009-10-22 04:19:00,136.48,136.495,136.46,136.48,327100000.0
2009-10-22 04:20:00,136.48,136.52,136.47,136.475,251400000.0
2009-10-22 04:21:00,136.475,136.515,136.475,136.505,301200000.0
2009-10-22 04:22:00,136.505,136.545,136.505,136.525,378200000.0
2009-10-22 04:23:00,136.525,136.555,136.515,136.545,505800000.0
2009-10-22 04:24:00,136.545,136.605,136.545,136.58,425800000.0
2009-10-22 04:25:00,136.58,136.59,136.55,136.59,249800000.0
2009-10-22 04:26:00,136.585,136.585,136.54,136.545,386000000.0
2009-10-22 04:27:00,136.545,136.55,136.495,136.515,322100000.0
2009-10-22 04:28:00,136.515,136.535,136.515,136.535,249400000.0
2009-10-22 04:29:00,136.535,136.58,136.53,136.535,371900000.0
2009-10-22 04:30:00,136.535,136.535,136.5,136.5,341100000.0
2009-10-22 04:31:00,136.5,136.505,136.475,136.48,389500000.0
2009-10-22 04:32:00,136.485,136.535,136.48,136.53,411900000.0
2009-10-22 04:33:00,136.525,136.545,136.515,136.545,287600000.0
2009-10-22 04:34:00,136.545,136.545,136.535,136.535,150400000.0
2009-10-22 04:35:00,136.535,136.565,136.53,136.565,162400000.0
2009-10-22 04:36:00,136.57,136.575,136.55,136.55,295600000.0
2009-10-22 04:37:00,136.55,136.56,136.525,136.53,468300000.0
2009-10-22 04:38:00,136.53,136.54,136.525,136.535,439800000.0
2009-10-22 04:39:00,136.535,136.535,136.51,136.515,276700000.0
2009-10-22 04:40:00,136.515,136.515,136.51,136.51,227900000.0
2009-10-22 04:41:00,136.515,136.515,136.495,136.5,236500000.0
2009-10-22 04:42:00,136.5,136.5,136.465,136.48,293100000.0
2009-10-22 04:43:00,136.48,136.485,136.445,136.455,355300000.0
2009-10-22 04:44:00,136.46,136.49,136.455,136.485,408800000.0
2009-10-22 04:45:00,136.485,136.5,136.475,136.495,357100000.0
2009-10-22 04:46:00,136.49,136.505,136.475,136.475,346300000.0
2009-10-22 04:47:00,136.475,136.49,136.47,136.49,324000000.0
2009-10-22 04:48:00,136.49,136.49,136.47,136.48,417200000.0
2009-10-22 04:49:00,136.48,136.49,136.475,136.485,113800000.0
2009-10-22 04:50:00,136.485,136.495,136.48,136.495,337600000.0
2009-10-22 04:51:00,136.49,136.495,136.455,136.455,202700000.0
2009-10-22 04:52:00,136.455,136.465,136.44,136.44,481400000.0
2009-10-22 04:53:00,136.44,136.44,136.415,136.42,168000000.0
2009-10-22 04:54:00,136.42,136.44,136.415,136.435,265500000.0
2009-10-22 04:55:00,136.435,136.455,136.42,136.455,369000000.0
2009-10-22 04:56:00,136.455,136.455,136.44,136.455,403600000.0
2009-10-22 04:57:00,136.455,136.52,136.455,136.51,514700000.0
2009-10-22 04:58:00,136.505,136.515,136.45,136.47,570800000.0
2009-10-22 04:59:00,136.47,136.49,136.465,136.475,371200000.0
2009-10-22 05:00:00,136.48,136.51,136.46,136.46,435100000.0
2009-10-22 05:01:00,136.46,136.48,136.455,136.465,344500000.0
2009-10-22 05:02:00,136.465,136.485,136.42,136.445,414900001.0
2009-10-22 05:03:00,136.445,136.475,136.44,136.46,384100000.0
2009-10-22 05:04:00,136.465,136.485,136.46,136.475,416100000.0
2009-10-22 05:05:00,136.47,136.47,136.445,136.45,278200000.0
2009-10-22 05:06:00,136.45,136.47,136.435,136.45,388100000.0
2009-10-22 05:07:00,136.45,136.45,136.4,136.405,427700000.0
2009-10-22 05:08:00,136.405,136.41,136.395,136.405,244000000.0
2009-10-22 05:09:00,136.405,136.435,136.405,136.42,613300001.0
2009-10-22 05:10:00,136.42,136.455,136.42,136.45,487900000.0
2009-10-22 05:11:00,136.45,136.455,136.44,136.45,271800000.0
2009-10-22 05:12:00,136.45,136.47,136.435,136.46,355500000.0
2009-10-22 05:13:00,136.465,136.48,136.455,136.47,300600000.0
2009-10-22 05:14:00,136.47,136.495,136.46,136.485,350200000.0
2009-10-22 05:15:00,136.485,136.5,136.465,136.47,452700000.0
2009-10-22 05:16:00,136.475,136.5,136.475,136.495,239600000.0
2009-10-22 05:17:00,136.495,136.54,136.49,136.525,569100000.0
2009-10-22 05:18:00,136.52,136.57,136.515,136.54,417900000.0
2009-10-22 05:19:00,136.54,136.55,136.505,136.52,574000000.0
2009-10-22 05:20:00,136.52,136.53,136.515,136.52,237500000.0
2009-10-22 05:21:00,136.52,136.55,136.515,136.545,242200000.0
2009-10-22 05:22:00,136.545,136.555,136.535,136.55,282000000.0
2009-10-22 05:23:00,136.545,136.57,136.545,136.555,478100000.0
2009-10-22 05:24:00,136.555,136.56,136.525,136.54,316200000.0
2009-10-22 05:25:00,136.54,136.545,136.525,136.53,199700000.0
2009-10-22 05:26:00,136.53,136.54,136.525,136.53,186400001.0
2009-10-22 05:27:00,136.54,136.55,136.52,136.525,416100000.0
2009-10-22 05:28:00,136.52,136.525,136.475,136.485,449100000.0
2009-10-22 05:29:00,136.485,136.485,136.465,136.47,230300000.0
2009-10-22 05:30:00,136.47,136.515,136.45,136.515,420900000.0
2009-10-22 05:31:00,136.51,136.51,136.48,136.485,666000000.0
2009-10-22 05:32:00,136.47,136.505,136.47,136.5,449400000.0
2009-10-22 05:33:00,136.5,136.51,136.47,136.51,386300000.0
2009-10-22 05:34:00,136.51,136.525,136.49,136.515,216300000.0
2009-10-22 05:35:00,136.52,136.52,136.485,136.495,455000000.0
2009-10-22 05:36:00,136.495,136.51,136.48,136.48,435500000.0
2009-10-22 05:37:00,136.48,136.485,136.435,136.485,511700000.0
2009-10-22 05:38:00,136.485,136.505,136.475,136.495,359300000.0
2009-10-22 05:39:00,136.495,136.51,136.48,136.485,521400000.0
2009-10-22 05:40:00,136.48,136.515,136.475,136.5,353200000.0
2009-10-22 05:41:00,136.5,136.52,136.485,136.485,253400000.0
2009-10-22 05:42:00,136.485,136.515,136.485,136.505,468000000.0
2009-10-22 05:43:00,136.5,136.535,136.495,136.53,349300000.0
2009-10-22 05:44:00,136.53,136.58,136.525,136.565,430300000.0
2009-10-22 05:45:00,136.57,136.61,136.56,136.59,415200000.0
2009-10-22 05:46:00,136.59,136.63,136.575,136.6,536100000.0
2009-10-22 05:47:00,136.595,136.625,136.59,136.59,434500000.0
2009-10-22 05:48:00,136.585,136.61,136.58,136.6,556500000.0
2009-10-22 05:49:00,136.6,136.66,136.585,136.59,518500000.0
2009-10-22 05:50:00,136.59,136.625,136.585,136.625,382500000.0
2009-10-22 05:51:00,136.625,136.655,136.605,136.635,325199999.0
2009-10-22 05:52:00,136.635,136.635,136.56,136.575,584000000.0
2009-10-22 05:53:00,136.575,136.6,136.575,136.6,208900000.0
2009-10-22 05:54:00,136.6,136.63,136.59,136.63,267900000.0
2009-10-22 05:55:00,136.635,136.635,136.595,136.61,556400000.0
2009-10-22 05:56:00,136.61,136.62,136.61,136.62,177600000.0
2009-10-22 05:57:00,136.62,136.625,136.565,136.605,286800000.0
2009-10-22 05:58:00,136.605,136.655,136.605,136.63,606500000.0
2009-10-22 05:59:00,136.635,136.66,136.615,136.62,610100001.0
2009-10-22 06:00:00,136.62,136.635,136.62,136.62,358900000.0
2009-10-22 06:01:00,136.62,136.655,136.62,136.645,283000000.0
2009-10-22 06:02:00,136.645,136.655,136.625,136.625,137300000.0
2009-10-22 06:03:00,136.625,136.64,136.605,136.63,566500000.0
2009-10-22 06:04:00,136.63,136.655,136.63,136.655,402700000.0
2009-10-22 06:05:00,136.655,136.66,136.62,136.625,504600000.0
2009-10-22 06:06:00,136.625,136.675,136.625,136.67,642700000.0
2009-10-22 06:07:00,136.67,136.71,136.67,136.695,322500000.0
2009-10-22 06:08:00,136.69,136.7,136.68,136.685,358800000.0
2009-10-22 06:09:00,136.685,136.73,136.675,136.685,293300000.0
2009-10-22 06:10:00,136.675,136.735,136.645,136.73,308800000.0
2009-10-22 06:11:00,136.73,136.735,136.705,136.715,326100000.0
2009-10-22 06:12:00,136.715,136.735,136.675,136.705,290900000.0
2009-10-22 06:13:00,136.705,136.725,136.69,136.715,340200000.0
2009-10-22 06:14:00,136.705,136.725,136.685,136.715,326400000.0
2009-10-22 06:15:00,136.715,136.72,136.69,136.705,143800000.0
2009-10-22 06:16:00,136.705,136.705,136.69,136.695,339100000.0
2009-10-22 06:17:00,136.695,136.72,136.695,136.695,276100000.0
2009-10-22 06:18:00,136.695,136.715,136.685,136.695,419300000.0
2009-10-22 06:19:00,136.695,136.705,136.68,136.68,223900000.0
2009-10-22 06:20:00,136.68,136.68,136.665,136.665,399800000.0
2009-10-22 06:21:00,136.66,136.675,136.655,136.655,178200000.0
2009-10-22 06:22:00,136.66,136.67,136.65,136.65,244100000.0
2009-10-22 06:23:00,136.65,136.65,136.62,136.63,202400000.0
2009-10-22 06:24:00,136.63,136.645,136.63,136.63,144200000.0
2009-10-22 06:25:00,136.63,136.65,136.62,136.63,225800000.0
2009-10-22 06:26:00,136.63,136.63,136.625,136.63,88500000.0
2009-10-22 06:27:00,136.63,136.645,136.63,136.635,127700000.0
2009-10-22 06:28:00,136.635,136.635,136.605,136.62,91600000.0
2009-10-22 06:29:00,136.62,136.625,136.6,136.615,144100000.0
2009-10-22 06:30:00,136.615,136.635,136.615,136.62,261000000.0
2009-10-22 06:31:00,136.62,136.62,136.6,136.61,266500000.0
2009-10-22 06:32:00,136.61,136.61,136.565,136.57,249500000.0
2009-10-22 06:33:00,136.57,136.61,136.57,136.605,207200000.0
2009-10-22 06:34:00,136.605,136.625,136.605,136.625,243800000.0
2009-10-22 06:35:00,136.625,136.66,136.625,136.655,316000000.0
2009-10-22 06:36:00,136.655,136.655,136.635,136.635,74000000.0
2009-10-22 06:37:00,136.635,136.645,136.635,136.64,56300000.0
2009-10-22 06:38:00,136.64,136.64,136.615,136.625,165000000.0
2009-10-22 06:39:00,136.63,136.65,136.63,136.64,207900000.0
2009-10-22 06:40:00,136.64,136.675,136.64,136.665,156800000.0
2009-10-22 06:41:00,136.66,136.67,136.64,136.645,253100000.0
2009-10-22 06:42:00,136.645,136.65,136.635,136.645,261100000.0
2009-10-22 06:43:00,136.65,136.65,136.625,136.64,405000000.0
2009-10-22 06:44:00,136.64,136.65,136.635,136.65,355200000.0
2009-10-22 06:45:00,136.645,136.655,136.625,136.645,308700000.0
2009-10-22 06:46:00,136.645,136.66,136.645,136.65,239300000.0
2009-10-22 06:47:00,136.655,136.675,136.65,136.66,245900000.0
2009-10-22 06:48:00,136.66,136.67,136.66,136.66,158000000.0
2009-10-22 06:49:00,136.665,136.68,136.66,136.665,451000000.0
2009-10-22 06:50:00,136.665,136.685,136.665,136.675,515600000.0
2009-10-22 06:51:00,136.675,136.685,136.675,136.675,183500000.0
2009-10-22 06:52:00,136.68,136.68,136.66,136.665,264200000.0
2009-10-22 06:53:00,136.66,136.665,136.645,136.65,270600000.0
2009-10-22 06:54:00,136.65,136.665,136.65,136.66,134600000.0
2009-10-22 06:55:00,136.65,136.67,136.65,136.655,159300000.0
2009-10-22 06:56:00,136.655,136.68,136.65,136.655,294200000.0
2009-10-22 06:57:00,136.65,136.66,136.65,136.66,68200000.0
2009-10-22 06:58:00,136.66,136.675,136.66,136.665,135500000.0
2009-10-22 06:59:00,136.665,136.685,136.65,136.67,301900000.0
2009-10-22 07:00:00,136.665,136.705,136.665,136.705,466100000.0
2009-10-22 07:01:00,136.705,136.715,136.69,136.71,326200000.0
2009-10-22 07:02:00,136.71,136.745,136.71,136.73,462800000.0
2009-10-22 07:03:00,136.73,136.73,136.69,136.7,493399999.0
2009-10-22 07:04:00,136.705,136.73,136.705,136.715,215100000.0
2009-10-22 07:05:00,136.715,136.715,136.685,136.69,151000000.0
2009-10-22 07:06:00,136.69,136.69,136.66,136.665,156900000.0
2009-10-22 07:07:00,136.665,136.68,136.665,136.67,272200000.0
2009-10-22 07:08:00,136.66,136.705,136.655,136.68,301700000.0
2009-10-22 07:09:00,136.685,136.695,136.68,136.685,183100000.0
2009-10-22 07:10:00,136.685,136.725,136.68,136.705,262400000.0
2009-10-22 07:11:00,136.705,136.715,136.68,136.715,297100000.0
2009-10-22 07:12:00,136.715,136.725,136.705,136.705,369100000.0
2009-10-22 07:13:00,136.705,136.72,136.7,136.715,467300000.0
2009-10-22 07:14:00,136.715,136.73,136.695,136.705,392900001.0
2009-10-22 07:15:00,136.705,136.71,136.695,136.695,384500000.0
2009-10-22 07:16:00,136.7,136.72,136.68,136.695,335500000.0
2009-10-22 07:17:00,136.685,136.715,136.685,136.7,273400000.0
2009-10-22 07:18:00,136.695,136.695,136.695,136.695,75100000.0
2009-10-22 07:19:00,136.695,136.7,136.685,136.685,220100000.0
2009-10-22 07:20:00,136.685,136.75,136.685,136.745,445400000.0
2009-10-22 07:21:00,136.745,136.815,136.73,136.795,436000000.0
2009-10-22 07:22:00,136.795,136.805,136.77,136.785,427000000.0
2009-10-22 07:23:00,136.785,136.83,136.785,136.82,431700000.0
2009-10-22 07:24:00,136.82,136.825,136.79,136.825,490700000.0
2009-10-22 07:25:00,136.825,136.83,136.785,136.805,523000000.0
2009-10-22 07:26:00,136.805,136.83,136.8,136.83,259900000.0
2009-10-22 07:27:00,136.825,136.83,136.795,136.8,232000000.0
2009-10-22 07:28:00,136.805,136.845,136.805,136.825,433100000.0
2009-10-22 07:29:00,136.825,136.825,136.805,136.805,189500000.0
2009-10-22 07:30:00,136.805,136.815,136.785,136.795,238500000.0
2009-10-22 07:31:00,136.795,136.795,136.655,136.69,738700000.0
2009-10-22 07:32:00,136.69,136.725,136.655,136.66,792300000.0
2009-10-22 07:33:00,136.665,136.71,136.655,136.71,510700000.0
2009-10-22 07:34:00,136.71,136.73,136.7,136.705,365400000.0
2009-10-22 07:35:00,136.71,136.71,136.695,136.695,126100000.0
2009-10-22 07:36:00,136.695,136.725,136.695,136.715,275200000.0
2009-10-22 07:37:00,136.715,136.715,136.695,136.695,63500000.0
2009-10-22 07:38:00,136.685,136.7,136.68,136.695,263900000.0
2009-10-22 07:39:00,136.695,136.695,136.67,136.69,378200000.0
2009-10-22 07:40:00,136.69,136.715,136.69,136.715,163800000.0
2009-10-22 07:41:00,136.715,136.715,136.695,136.7,472500000.0
2009-10-22 07:42:00,136.695,136.735,136.695,136.72,333500000.0
2009-10-22 07:43:00,136.72,136.725,136.715,136.72,215300000.0
2009-10-22 07:44:00,136.72,136.765,136.72,136.755,403800000.0
2009-10-22 07:45:00,136.755,136.82,136.745,136.81,290700000.0
2009-10-22 07:46:00,136.805,136.94,136.785,136.855,723200000.0
2009-10-22 07:47:00,136.87,136.955,136.865,136.915,558000000.0
2009-10-22 07:48:00,136.915,137.09,136.91,137.055,634550000.0
2009-10-22 07:49:00,137.055,137.055,136.965,136.985,406400000.0
2009-10-22 07:50:00,136.995,137.02,136.95,136.975,597000000.0
2009-10-22 07:51:00,136.98,137.0,136.965,136.995,555000000.0
2009-10-22 07:52:00,136.995,137.0,136.95,136.95,807500000.0
2009-10-22 07:53:00,136.95,136.98,136.92,136.965,578300000.0
2009-10-22 07:54:00,136.97,137.02,136.965,137.005,359100000.0
2009-10-22 07:55:00,137.0,137.0,136.93,136.945,515700000.0
2009-10-22 07:56:00,136.945,136.995,136.88,136.975,659200000.0
2009-10-22 07:57:00,136.975,136.98,136.975,136.975,131900000.0
2009-10-22 07:58:00,136.975,136.985,136.95,136.96,521100000.0
2009-10-22 07:59:00,136.955,137.0,136.925,136.97,395300000.0
2009-10-22 08:00:00,136.98,136.985,136.955,136.975,308500000.0
2009-10-22 08:01:00,136.975,137.005,136.965,137.005,276600000.0
2009-10-22 08:02:00,137.005,137.04,137.0,137.015,436300000.0
2009-10-22 08:03:00,137.005,137.005,136.905,136.91,435900000.0
2009-10-22 08:04:00,136.91,136.955,136.895,136.91,436600000.0
2009-10-22 08:05:00,136.91,136.98,136.91,136.97,517700000.0
2009-10-22 08:06:00,136.97,136.97,136.915,136.945,515800000.0
2009-10-22 08:07:00,136.95,136.97,136.945,136.955,322800000.0
2009-10-22 08:08:00,136.955,136.97,136.915,136.915,537700000.0
2009-10-22 08:09:00,136.915,136.95,136.905,136.94,610699999.0
2009-10-22 08:10:00,136.945,136.955,136.9,136.915,444700000.0
2009-10-22 08:11:00,136.915,136.955,136.91,136.945,484500000.0
2009-10-22 08:12:00,136.945,137.015,136.94,137.015,501100001.0
2009-10-22 08:13:00,137.02,137.06,136.985,136.99,597500000.0
2009-10-22 08:14:00,136.985,137.025,136.985,137.02,232300000.0
2009-10-22 08:15:00,137.02,137.025,136.945,136.945,341700000.0
2009-10-22 08:16:00,136.945,136.97,136.92,136.965,460100000.0
2009-10-22 08:17:00,136.965,136.97,136.905,136.925,457900000.0
2009-10-22 08:18:00,136.94,136.97,136.925,136.955,800799998.0
2009-10-22 08:19:00,136.955,137.0,136.955,136.995,485500000.0
2009-10-22 08:20:00,136.995,137.02,136.975,137.02,481100000.0
2009-10-22 08:21:00,137.02,137.04,136.995,137.015,523400000.0
2009-10-22 08:22:00,137.015,137.04,136.985,136.985,402800000.0
2009-10-22 08:23:00,136.985,137.0,136.975,137.0,384800000.0
2009-10-22 08:24:00,137.0,137.0,136.975,136.985,646800000.0
2009-10-22 08:25:00,136.985,136.99,136.955,136.96,370000000.0
2009-10-22 08:26:00,136.96,137.015,136.96,137.01,470599999.0
2009-10-22 08:27:00,137.015,137.025,136.995,136.995,255400000.0
2009-10-22 08:28:00,136.995,137.01,136.98,136.985,629000000.0
2009-10-22 08:29:00,136.985,137.005,136.955,136.96,287500000.0
2009-10-22 08:30:00,136.955,136.97,136.915,136.955,573500000.0
2009-10-22 08:31:00,136.955,136.99,136.95,136.985,451100000.0
2009-10-22 08:32:00,136.985,137.0,136.95,136.965,455700000.0
2009-10-22 08:33:00,136.96,136.975,136.94,136.97,374300000.0
2009-10-22 08:34:00,136.97,136.97,136.94,136.955,315300001.0
2009-10-22 08:35:00,136.955,136.955,136.915,136.94,297600000.0
2009-10-22 08:36:00,136.94,136.955,136.92,136.935,571600005.0
2009-10-22 08:37:00,136.93,136.965,136.92,136.955,805500004.0
2009-10-22 08:38:00,136.95,136.995,136.94,136.94,722400001.0
2009-10-22 08:39:00,136.94,136.96,136.885,136.92,707900001.0
2009-10-22 08:40:00,136.92,136.94,136.915,136.93,461100000.0
2009-10-22 08:41:00,136.93,136.96,136.92,136.93,277600000.0
2009-10-22 08:42:00,136.925,136.975,136.925,136.955,293800000.0
2009-10-22 08:43:00,136.95,136.95,136.93,136.935,216900000.0
2009-10-22 08:44:00,136.935,136.965,136.93,136.955,393200000.0
2009-10-22 08:45:00,136.95,136.985,136.945,136.985,407700000.0
2009-10-22 08:46:00,136.985,136.995,136.96,136.96,579000000.0
2009-10-22 08:47:00,136.96,136.965,136.925,136.955,505700000.0
2009-10-22 08:48:00,136.955,136.96,136.93,136.935,433100000.0
2009-10-22 08:49:00,136.93,136.945,136.915,136.93,400600000.0
2009-10-22 08:50:00,136.93,136.945,136.915,136.94,496500000.0
2009-10-22 08:51:00,136.935,136.945,136.895,136.92,456900000.0
2009-10-22 08:52:00,136.92,136.94,136.9,136.94,516800000.0
2009-10-22 08:53:00,136.93,136.945,136.925,136.935,287800000.0
2009-10-22 08:54:00,136.935,136.955,136.93,136.935,354000000.0
2009-10-22 08:55:00,136.935,137.01,136.925,137.0,606600000.0
2009-10-22 08:56:00,137.0,137.015,136.96,136.99,576000000.0
2009-10-22 08:57:00,136.99,137.005,136.965,136.975,402500000.0
2009-10-22 08:58:00,136.97,137.025,136.97,136.985,371700000.0
2009-10-22 08:59:00,136.985,137.01,136.975,136.985,493400000.0
2009-10-22 09:00:00,136.99,137.05,136.985,137.05,581400000.0
2009-10-22 09:01:00,137.045,137.05,136.995,136.995,411000000.0
2009-10-22 09:02:00,136.995,137.02,136.995,137.0,563700000.0
2009-10-22 09:03:00,137.0,137.045,136.98,137.01,662200000.0
2009-10-22 09:04:00,137.005,137.075,137.005,137.04,459000000.0
2009-10-22 09:05:00,137.045,137.055,137.005,137.005,377600000.0
2009-10-22 09:06:00,137.005,137.07,136.985,137.06,480600001.0
2009-10-22 09:07:00,137.055,137.055,136.97,137.02,573700000.0
2009-10-22 09:08:00,137.015,137.025,136.995,137.015,453300000.0
2009-10-22 09:09:00,137.02,137.035,136.995,137.01,403800000.0
2009-10-22 09:10:00,137.01,137.015,136.945,136.99,305700000.0
2009-10-22 09:11:00,136.985,136.995,136.95,136.97,583400000.0
2009-10-22 09:12:00,136.97,136.99,136.93,136.93,535500000.0
2009-10-22 09:13:00,136.925,136.95,136.89,136.915,619250000.0
2009-10-22 09:14:00,136.92,136.95,136.91,136.95,503000000.0
2009-10-22 09:15:00,136.945,136.96,136.94,136.955,406500000.0
2009-10-22 09:16:00,136.97,137.0,136.955,136.995,340299999.0
2009-10-22 09:17:00,136.99,136.99,136.955,136.955,287500000.0
2009-10-22 09:18:00,136.95,137.02,136.95,137.01,235500000.0
2009-10-22 09:19:00,137.01,137.01,136.965,137.0,322699999.0
2009-10-22 09:20:00,137.005,137.01,136.995,137.0,424300000.0
2009-10-22 09:21:00,136.995,137.015,136.97,136.985,427900000.0
2009-10-22 09:22:00,136.99,137.015,136.99,137.005,324600000.0
2009-10-22 09:23:00,137.005,137.02,136.99,136.99,458400000.0
2009-10-22 09:24:00,136.99,137.005,136.985,136.995,444700000.0
2009-10-22 09:25:00,136.995,137.01,136.985,137.0,451800000.0
2009-10-22 09:26:00,137.005,137.015,136.99,136.99,327200000.0
2009-10-22 09:27:00,136.99,137.005,136.965,136.965,313300000.0
2009-10-22 09:28:00,136.98,136.99,136.97,136.985,558400000.0
2009-10-22 09:29:00,136.98,137.05,136.98,137.03,659499999.0
2009-10-22 09:30:00,137.03,137.03,137.0,137.015,199500000.0
2009-10-22 09:31:00,137.015,137.025,137.005,137.005,145600000.0
2009-10-22 09:32:00,137.0,137.035,136.975,137.035,454000000.0
2009-10-22 09:33:00,137.035,137.035,136.97,136.98,422899999.0
2009-10-22 09:34:00,136.98,137.01,136.97,137.005,438400000.0
2009-10-22 09:35:00,137.0,137.0,136.965,136.965,264100000.0
2009-10-22 09:36:00,136.965,136.99,136.955,136.975,461600000.0
2009-10-22 09:37:00,136.975,136.995,136.94,136.94,454600000.0
2009-10-22 09:38:00,136.94,136.955,136.93,136.935,414500000.0
2009-10-22 09:39:00,136.935,136.965,136.92,136.93,342800001.0
2009-10-22 09:40:00,136.93,136.96,136.905,136.93,522000000.0
2009-10-22 09:41:00,136.93,136.94,136.845,136.855,480200000.0
2009-10-22 09:42:00,136.85,136.86,136.79,136.82,521200000.0
2009-10-22 09:43:00,136.825,136.85,136.805,136.845,358700000.0
2009-10-22 09:44:00,136.85,136.855,136.84,136.855,315500000.0
2009-10-22 09:45:00,136.855,136.86,136.845,136.845,259400001.0
2009-10-22 09:46:00,136.855,136.855,136.825,136.83,356600000.0
2009-10-22 09:47:00,136.83,136.835,136.805,136.81,432800000.0
2009-10-22 09:48:00,136.81,136.85,136.81,136.835,374000000.0
2009-10-22 09:49:00,136.84,136.845,136.815,136.835,329700000.0
2009-10-22 09:50:00,136.835,136.84,136.815,136.835,239800000.0
2009-10-22 09:51:00,136.83,136.835,136.815,136.815,358000000.0
2009-10-22 09:52:00,136.815,136.85,136.795,136.85,373200000.0
2009-10-22 09:53:00,136.85,136.905,136.85,136.885,378000000.0
2009-10-22 09:54:00,136.89,136.905,136.865,136.895,301500000.0
2009-10-22 09:55:00,136.89,136.895,136.85,136.85,271200000.0
2009-10-22 09:56:00,136.855,136.86,136.84,136.845,371100000.0
2009-10-22 09:57:00,136.845,136.85,136.825,136.84,387800000.0
2009-10-22 09:58:00,136.835,136.88,136.83,136.88,304800000.0
2009-10-22 09:59:00,136.88,136.925,136.88,136.92,255000000.0
2009-10-22 10:00:00,136.915,136.93,136.89,136.895,215300000.0
2009-10-22 10:01:00,136.89,136.895,136.865,136.885,342600001.0
2009-10-22 10:02:00,136.885,136.885,136.87,136.875,308800000.0
2009-10-22 10:03:00,136.875,136.88,136.87,136.87,495199999.0
2009-10-22 10:04:00,136.87,136.875,136.84,136.84,333800000.0
2009-10-22 10:05:00,136.84,136.85,136.82,136.845,295300000.0
2009-10-22 10:06:00,136.845,136.87,136.83,136.865,307000000.0
2009-10-22 10:07:00,136.865,136.875,136.82,136.83,241100000.0
2009-10-22 10:08:00,136.83,136.84,136.82,136.825,481600000.0
2009-10-22 10:09:00,136.825,136.84,136.815,136.815,383200000.0
2009-10-22 10:10:00,136.82,136.855,136.82,136.835,462400000.0
2009-10-22 10:11:00,136.835,136.855,136.835,136.845,413900000.0
2009-10-22 10:12:00,136.845,136.865,136.825,136.83,409200000.0
2009-10-22 10:13:00,136.83,136.855,136.83,136.85,416900000.0
2009-10-22 10:14:00,136.855,136.88,136.84,136.88,308600000.0
2009-10-22 10:15:00,136.875,136.875,136.83,136.83,293700000.0
2009-10-22 10:16:00,136.825,136.825,136.8,136.805,334000000.0
2009-10-22 10:17:00,136.8,136.83,136.79,136.79,590799998.0
2009-10-22 10:18:00,136.785,136.785,136.745,136.765,723399998.0
2009-10-22 10:19:00,136.77,136.79,136.745,136.765,464500000.0
2009-10-22 10:20:00,136.77,136.78,136.755,136.76,539200000.0
2009-10-22 10:21:00,136.76,136.775,136.75,136.765,342600000.0
2009-10-22 10:22:00,136.765,136.775,136.75,136.775,234400000.0
2009-10-22 10:23:00,136.78,136.78,136.745,136.75,375600001.0
2009-10-22 10:24:00,136.75,136.815,136.75,136.815,607900000.0
2009-10-22 10:25:00,136.815,136.825,136.76,136.795,570600000.0
2009-10-22 10:26:00,136.795,136.795,136.77,136.785,630800000.0
2009-10-22 10:27:00,136.775,136.795,136.77,136.78,672600000.0
2009-10-22 10:28:00,136.78,136.8,136.775,136.785,518399998.0
2009-10-22 10:29:00,136.785,136.795,136.75,136.75,297000000.0
2009-10-22 10:30:00,136.745,136.795,136.72,136.725,646500002.0
2009-10-22 10:31:00,136.73,136.755,136.63,136.64,651500002.0
2009-10-22 10:32:00,136.64,136.655,136.535,136.555,577000000.0
2009-10-22 10:33:00,136.555,136.645,136.54,136.625,489500001.0
2009-10-22 10:34:00,136.62,136.68,136.62,136.675,370800000.0
2009-10-22 10:35:00,136.67,136.685,136.62,136.68,439100001.0
2009-10-22 10:36:00,136.675,136.69,136.645,136.67,524499999.0
2009-10-22 10:37:00,136.67,136.67,136.62,136.62,403900000.0
2009-10-22 10:38:00,136.615,136.655,136.615,136.625,512300000.0
2009-10-22 10:39:00,136.625,136.635,136.615,136.615,396300000.0
2009-10-22 10:40:00,136.615,136.685,136.615,136.665,581000000.0
2009-10-22 10:41:00,136.665,136.715,136.65,136.685,374700000.0
2009-10-22 10:42:00,136.685,136.685,136.61,136.62,500100000.0
2009-10-22 10:43:00,136.62,136.62,136.57,136.58,517899999.0
2009-10-22 10:44:00,136.58,136.615,136.58,136.585,445600000.0
2009-10-22 10:45:00,136.58,136.635,136.57,136.585,849200001.0
2009-10-22 10:46:00,136.58,136.59,136.545,136.545,526600000.0
2009-10-22 10:47:00,136.545,136.575,136.535,136.555,584200000.0
2009-10-22 10:48:00,136.55,136.55,136.47,136.51,686700000.0
2009-10-22 10:49:00,136.51,136.555,136.51,136.545,484700000.0
2009-10-22 10:50:00,136.545,136.57,136.54,136.55,597300000.0
2009-10-22 10:51:00,136.55,136.565,136.52,136.52,344900000.0
2009-10-22 10:52:00,136.515,136.54,136.495,136.53,378900000.0
2009-10-22 10:53:00,136.53,136.61,136.53,136.61,782300000.0
2009-10-22 10:54:00,136.615,136.62,136.58,136.62,635700000.0
2009-10-22 10:55:00,136.615,136.665,136.615,136.615,330300000.0
2009-10-22 10:56:00,136.615,136.625,136.58,136.595,522400000.0
2009-10-22 10:57:00,136.59,136.61,136.57,136.57,531000000.0
2009-10-22 10:58:00,136.57,136.575,136.53,136.56,551900000.0
2009-10-22 10:59:00,136.555,136.58,136.535,136.57,547600000.0
2009-10-22 11:00:00,136.565,136.615,136.565,136.585,366700000.0
2009-10-22 11:01:00,136.585,136.59,136.555,136.58,646300000.0
2009-10-22 11:02:00,136.575,136.625,136.555,136.595,626500001.0
2009-10-22 11:03:00,136.595,136.605,136.56,136.575,629199998.0
2009-10-22 11:04:00,136.575,136.63,136.575,136.63,464300000.0
2009-10-22 11:05:00,136.63,136.66,136.63,136.65,321199999.0
2009-10-22 11:06:00,136.645,136.655,136.575,136.58,330300000.0
2009-10-22 11:07:00,136.585,136.635,136.585,136.625,489700000.0
2009-10-22 11:08:00,136.625,136.65,136.625,136.63,327900000.0
2009-10-22 11:09:00,136.63,136.63,136.595,136.61,520699999.0
2009-10-22 11:10:00,136.62,136.66,136.615,136.64,534200000.0
2009-10-22 11:11:00,136.65,136.675,136.63,136.67,334600000.0
2009-10-22 11:12:00,136.665,136.74,136.66,136.705,217200000.0
2009-10-22 11:13:00,136.71,136.725,136.695,136.695,372500000.0
2009-10-22 11:14:00,136.695,136.74,136.695,136.725,488200001.0
2009-10-22 11:15:00,136.725,136.725,136.705,136.715,252000000.0
2009-10-22 11:16:00,136.72,136.73,136.695,136.7,162700000.0
2009-10-22 11:17:00,136.7,136.705,136.69,136.705,247900000.0
2009-10-22 11:18:00,136.7,136.7,136.645,136.645,345400000.0
2009-10-22 11:19:00,136.645,136.685,136.635,136.675,565300000.0
2009-10-22 11:20:00,136.675,136.68,136.65,136.665,941700002.0
2009-10-22 11:21:00,136.665,136.665,136.62,136.635,472699999.0
2009-10-22 11:22:00,136.64,136.645,136.625,136.63,582700000.0
2009-10-22 11:23:00,136.63,136.645,136.62,136.62,237500000.0
2009-10-22 11:24:00,136.625,136.63,136.605,136.605,439900000.0
2009-10-22 11:25:00,136.605,136.635,136.605,136.63,427100000.0
2009-10-22 11:26:00,136.63,136.65,136.625,136.635,312700000.0
2009-10-22 11:27:00,136.635,136.68,136.635,136.675,430500000.0
2009-10-22 11:28:00,136.675,136.715,136.67,136.675,469400000.0
2009-10-22 11:29:00,136.675,136.745,136.675,136.725,358100000.0
2009-10-22 11:30:00,136.725,136.73,136.67,136.675,509300000.0
2009-10-22 11:31:00,136.675,136.675,136.65,136.67,522200000.0
2009-10-22 11:32:00,136.675,136.685,136.655,136.665,412900000.0
2009-10-22 11:33:00,136.665,136.685,136.655,136.685,430599998.0
2009-10-22 11:34:00,136.68,136.68,136.63,136.63,396000000.0
2009-10-22 11:35:00,136.63,136.635,136.61,136.62,460600000.0
2009-10-22 11:36:00,136.62,136.63,136.615,136.62,384300000.0
2009-10-22 11:37:00,136.62,136.635,136.615,136.63,321700000.0
2009-10-22 11:38:00,136.63,136.645,136.63,136.635,252400001.0
2009-10-22 11:39:00,136.635,136.67,136.63,136.66,480300000.0
2009-10-22 11:40:00,136.66,136.675,136.625,136.635,438900000.0
2009-10-22 11:41:00,136.635,136.65,136.615,136.65,279000001.0
2009-10-22 11:42:00,136.65,136.675,136.645,136.655,239300000.0
2009-10-22 11:43:00,136.655,136.675,136.645,136.675,452800000.0
2009-10-22 11:44:00,136.68,136.69,136.635,136.655,567400000.0
2009-10-22 11:45:00,136.65,136.675,136.635,136.645,423100001.0
2009-10-22 11:46:00,136.645,136.72,136.645,136.72,508300000.0
2009-10-22 11:47:00,136.72,136.73,136.705,136.715,614000000.0
2009-10-22 11:48:00,136.715,136.73,136.695,136.715,504400000.0
2009-10-22 11:49:00,136.715,136.74,136.68,136.74,498100000.0
2009-10-22 11:50:00,136.735,136.755,136.725,136.725,537800000.0
2009-10-22 11:51:00,136.72,136.735,136.715,136.72,235400000.0
2009-10-22 11:52:00,136.72,136.74,136.715,136.725,603400000.0
2009-10-22 11:53:00,136.73,136.73,136.68,136.695,566700000.0
2009-10-22 11:54:00,136.7,136.715,136.68,136.705,507799999.0
2009-10-22 11:55:00,136.705,136.715,136.685,136.69,768400000.0
2009-10-22 11:56:00,136.685,136.705,136.675,136.675,535399999.0
2009-10-22 11:57:00,136.675,136.695,136.67,136.685,583100000.0
2009-10-22 11:58:00,136.685,136.725,136.685,136.72,435300000.0
2009-10-22 11:59:00,136.72,136.74,136.715,136.72,180500000.0
2009-10-22 12:00:00,136.72,136.73,136.68,136.68,532100000.0
2009-10-22 12:01:00,136.68,136.695,136.63,136.65,366300000.0
2009-10-22 12:02:00,136.655,136.67,136.645,136.665,256700000.0
2009-10-22 12:03:00,136.665,136.69,136.655,136.69,557900000.0
2009-10-22 12:04:00,136.69,136.69,136.665,136.68,469400000.0
2009-10-22 12:05:00,136.69,136.7,136.66,136.66,493600001.0
2009-10-22 12:06:00,136.66,136.695,136.66,136.69,416500000.0
2009-10-22 12:07:00,136.69,136.69,136.66,136.665,285800000.0
2009-10-22 12:08:00,136.665,136.665,136.645,136.66,388100000.0
2009-10-22 12:09:00,136.66,136.66,136.645,136.655,405899999.0
2009-10-22 12:10:00,136.655,136.675,136.65,136.655,363200000.0
2009-10-22 12:11:00,136.655,136.67,136.65,136.655,383200000.0
2009-10-22 12:12:00,136.66,136.675,136.585,136.605,531300000.0
2009-10-22 12:13:00,136.605,136.625,136.605,136.625,245500000.0
2009-10-22 12:14:00,136.625,136.63,136.59,136.6,178400000.0
2009-10-22 12:15:00,136.6,136.605,136.55,136.565,326600000.0
2009-10-22 12:16:00,136.565,136.605,136.555,136.58,284200000.0
2009-10-22 12:17:00,136.575,136.585,136.55,136.56,459700000.0
2009-10-22 12:18:00,136.555,136.565,136.495,136.515,571599999.0
2009-10-22 12:19:00,136.515,136.525,136.49,136.505,420900000.0
2009-10-22 12:20:00,136.5,136.54,136.5,136.5,355400000.0
2009-10-22 12:21:00,136.5,136.55,136.49,136.55,299000000.0
2009-10-22 12:22:00,136.545,136.55,136.5,136.5,458800000.0
2009-10-22 12:23:00,136.5,136.515,136.495,136.51,218600000.0
2009-10-22 12:24:00,136.505,136.51,136.46,136.465,277700000.0
2009-10-22 12:25:00,136.475,136.505,136.465,136.485,235600000.0
2009-10-22 12:26:00,136.485,136.485,136.475,136.485,173600000.0
2009-10-22 12:27:00,136.485,136.49,136.44,136.45,156900000.0
2009-10-22 12:28:00,136.45,136.47,136.445,136.465,213800000.0
2009-10-22 12:29:00,136.47,136.495,136.425,136.445,335100000.0
2009-10-22 12:30:00,136.45,136.515,136.445,136.51,466300000.0
2009-10-22 12:31:00,136.51,136.575,136.505,136.57,460600000.0
2009-10-22 12:32:00,136.57,136.57,136.52,136.53,388700000.0
2009-10-22 12:33:00,136.525,136.56,136.52,136.55,414400000.0
2009-10-22 12:34:00,136.55,136.555,136.54,136.545,509000002.0
2009-10-22 12:35:00,136.545,136.555,136.535,136.535,393699999.0
2009-10-22 12:36:00,136.54,136.565,136.535,136.54,526200003.0
2009-10-22 12:37:00,136.54,136.585,136.54,136.57,441400000.0
2009-10-22 12:38:00,136.565,136.565,136.555,136.565,240100000.0
2009-10-22 12:39:00,136.565,136.565,136.54,136.55,131200000.0
2009-10-22 12:40:00,136.545,136.555,136.54,136.55,241900001.0
2009-10-22 12:41:00,136.55,136.6,136.545,136.595,336900002.0
2009-10-22 12:42:00,136.6,136.665,136.595,136.66,483400000.0
2009-10-22 12:43:00,136.655,136.69,136.655,136.665,534900000.0
2009-10-22 12:44:00,136.66,136.69,136.655,136.69,215200000.0
2009-10-22 12:45:00,136.69,136.72,136.67,136.69,482400000.0
2009-10-22 12:46:00,136.685,136.715,136.675,136.71,683800000.0
2009-10-22 12:47:00,136.71,136.74,136.695,136.72,445600000.0
2009-10-22 12:48:00,136.72,136.76,136.72,136.745,362300000.0
2009-10-22 12:49:00,136.745,136.76,136.73,136.735,492300000.0
2009-10-22 12:50:00,136.74,136.745,136.705,136.705,633699999.0
2009-10-22 12:51:00,136.705,136.725,136.68,136.705,522500001.0
2009-10-22 12:52:00,136.695,136.715,136.665,136.665,427500000.0
2009-10-22 12:53:00,136.665,136.715,136.665,136.715,168100000.0
2009-10-22 12:54:00,136.715,136.735,136.715,136.735,348800000.0
2009-10-22 12:55:00,136.745,136.75,136.735,136.735,180500000.0
2009-10-22 12:56:00,136.735,136.755,136.72,136.73,149700000.0
2009-10-22 12:57:00,136.735,136.745,136.68,136.685,321500000.0
2009-10-22 12:58:00,136.685,136.73,136.675,136.675,398699999.0
2009-10-22 12:59:00,136.675,136.705,136.67,136.7,167300000.0
2009-10-22 13:00:00,136.7,136.735,136.69,136.725,247500000.0
2009-10-22 13:01:00,136.725,136.73,136.705,136.73,255900000.0
2009-10-22 13:02:00,136.74,136.75,136.73,136.74,204700000.0
2009-10-22 13:03:00,136.73,136.755,136.715,136.715,388700000.0
2009-10-22 13:04:00,136.715,136.72,136.705,136.705,372200000.0
2009-10-22 13:05:00,136.705,136.775,136.705,136.76,598100000.0
2009-10-22 13:06:00,136.76,136.78,136.755,136.77,579499999.0
2009-10-22 13:07:00,136.765,136.795,136.765,136.79,156800000.0
2009-10-22 13:08:00,136.785,136.79,136.77,136.785,257200000.0
2009-10-22 13:09:00,136.785,136.81,136.775,136.8,395400000.0
2009-10-22 13:10:00,136.8,136.82,136.8,136.815,318700000.0
2009-10-22 13:11:00,136.815,136.815,136.78,136.795,673800000.0
2009-10-22 13:12:00,136.795,136.8,136.755,136.765,424200000.0
2009-10-22 13:13:00,136.765,136.785,136.76,136.775,463100001.0
2009-10-22 13:14:00,136.775,136.8,136.77,136.8,182200000.0
2009-10-22 13:15:00,136.8,136.805,136.78,136.795,282900000.0
2009-10-22 13:16:00,136.795,136.795,136.79,136.79,162400000.0
2009-10-22 13:17:00,136.785,136.79,136.775,136.785,379400000.0
2009-10-22 13:18:00,136.79,136.795,136.78,136.79,505400000.0
2009-10-22 13:19:00,136.79,136.79,136.78,136.78,373700000.0
2009-10-22 13:20:00,136.78,136.78,136.765,136.765,613900000.0
2009-10-22 13:21:00,136.765,136.775,136.76,136.765,397500000.0
2009-10-22 13:22:00,136.765,136.77,136.755,136.76,439399999.0
2009-10-22 13:23:00,136.765,136.78,136.765,136.775,238900000.0
2009-10-22 13:24:00,136.775,136.78,136.76,136.78,431600000.0
2009-10-22 13:25:00,136.775,136.785,136.725,136.725,352600000.0
2009-10-22 13:26:00,136.725,136.735,136.705,136.725,509300000.0
2009-10-22 13:27:00,136.72,136.73,136.7,136.725,392600000.0
2009-10-22 13:28:00,136.72,136.755,136.72,136.74,311000000.0
2009-10-22 13:29:00,136.74,136.75,136.71,136.745,410200000.0
2009-10-22 13:30:00,136.745,136.76,136.715,136.725,688200000.0
2009-10-22 13:31:00,136.715,136.765,136.705,136.755,349400000.0
2009-10-22 13:32:00,136.755,136.775,136.74,136.745,367600000.0
2009-10-22 13:33:00,136.745,136.77,136.74,136.75,453599999.0
2009-10-22 13:34:00,136.75,136.765,136.745,136.765,150700000.0
2009-10-22 13:35:00,136.755,136.795,136.755,136.775,327000000.0
2009-10-22 13:36:00,136.775,136.785,136.775,136.78,370100000.0
2009-10-22 13:37:00,136.78,136.795,136.78,136.79,257000000.0
2009-10-22 13:38:00,136.79,136.805,136.77,136.8,401000000.0
2009-10-22 13:39:00,136.8,136.82,136.785,136.8,341500000.0
2009-10-22 13:40:00,136.8,136.84,136.8,136.83,342500000.0
2009-10-22 13:41:00,136.83,136.83,136.765,136.78,610300000.0
2009-10-22 13:42:00,136.78,136.78,136.735,136.745,476200000.0
2009-10-22 13:43:00,136.75,136.77,136.745,136.76,515100000.0
2009-10-22 13:44:00,136.755,136.81,136.745,136.8,475600000.0
2009-10-22 13:45:00,136.8,136.855,136.78,136.85,579600000.0
2009-10-22 13:46:00,136.85,136.865,136.83,136.845,639700000.0
2009-10-22 13:47:00,136.845,136.86,136.835,136.845,403600001.0
2009-10-22 13:48:00,136.845,136.845,136.81,136.81,455400000.0
2009-10-22 13:49:00,136.81,136.83,136.8,136.825,583000000.0
2009-10-22 13:50:00,136.825,136.84,136.82,136.835,715900000.0
2009-10-22 13:51:00,136.835,136.85,136.825,136.825,792600001.0
2009-10-22 13:52:00,136.83,136.835,136.81,136.815,916100000.0
2009-10-22 13:53:00,136.82,136.825,136.805,136.815,470200000.0
2009-10-22 13:54:00,136.81,136.84,136.81,136.84,464400000.0
2009-10-22 13:55:00,136.835,136.835,136.805,136.82,491400000.0
2009-10-22 13:56:00,136.82,136.83,136.81,136.82,275300000.0
2009-10-22 13:57:00,136.82,136.83,136.81,136.815,598200000.0
2009-10-22 13:58:00,136.81,136.845,136.795,136.835,485400000.0
2009-10-22 13:59:00,136.835,136.885,136.835,136.855,678100001.0
2009-10-22 14:00:00,136.855,136.87,136.85,136.855,470700000.0
2009-10-22 14:01:00,136.855,136.88,136.795,136.795,597700000.0
2009-10-22 14:02:00,136.79,136.81,136.775,136.775,549000000.0
2009-10-22 14:03:00,136.775,136.78,136.765,136.77,435999999.0
2009-10-22 14:04:00,136.77,136.8,136.76,136.795,340900000.0
2009-10-22 14:05:00,136.79,136.845,136.79,136.83,475500000.0
2009-10-22 14:06:00,136.83,136.83,136.78,136.805,405600000.0
2009-10-22 14:07:00,136.805,136.84,136.805,136.835,678700000.0
2009-10-22 14:08:00,136.835,136.845,136.825,136.825,351900000.0
2009-10-22 14:09:00,136.825,136.86,136.825,136.855,525900002.0
2009-10-22 14:10:00,136.855,136.88,136.855,136.865,432200000.0
2009-10-22 14:11:00,136.865,136.88,136.865,136.87,412199999.0
2009-10-22 14:12:00,136.875,136.875,136.845,136.845,589000000.0
2009-10-22 14:13:00,136.855,136.855,136.795,136.8,575300000.0
2009-10-22 14:14:00,136.8,136.87,136.8,136.87,264700000.0
2009-10-22 14:15:00,136.87,136.89,136.86,136.875,425700000.0
2009-10-22 14:16:00,136.875,136.88,136.865,136.865,408899998.0
2009-10-22 14:17:00,136.865,136.88,136.855,136.875,441699999.0
2009-10-22 14:18:00,136.885,136.89,136.865,136.885,416099999.0
2009-10-22 14:19:00,136.88,136.905,136.88,136.885,431300000.0
2009-10-22 14:20:00,136.895,136.895,136.85,136.855,629500000.0
2009-10-22 14:21:00,136.86,136.895,136.855,136.89,505000000.0
2009-10-22 14:22:00,136.895,136.905,136.875,136.895,448600000.0
2009-10-22 14:23:00,136.895,136.925,136.88,136.92,586600000.0
2009-10-22 14:24:00,136.92,136.92,136.855,136.855,516600000.0
2009-10-22 14:25:00,136.855,136.875,136.835,136.845,388100000.0
2009-10-22 14:26:00,136.845,136.88,136.845,136.86,470400000.0
2009-10-22 14:27:00,136.86,136.875,136.835,136.85,471900000.0
2009-10-22 14:28:00,136.85,136.85,136.82,136.82,421500000.0
2009-10-22 14:29:00,136.82,136.845,136.805,136.815,546300000.0
2009-10-22 14:30:00,136.81,136.81,136.71,136.73,472700000.0
2009-10-22 14:31:00,136.73,136.79,136.705,136.775,607400000.0
2009-10-22 14:32:00,136.77,136.8,136.75,136.75,595500001.0
2009-10-22 14:33:00,136.745,136.77,136.705,136.72,567300000.0
2009-10-22 14:34:00,136.72,136.73,136.665,136.68,451700000.0
2009-10-22 14:35:00,136.68,136.685,136.665,136.68,310500000.0
2009-10-22 14:36:00,136.68,136.755,136.67,136.745,715300001.0
2009-10-22 14:37:00,136.745,136.87,136.735,136.87,759799999.0
2009-10-22 14:38:00,136.875,136.875,136.8,136.825,459200000.0
2009-10-22 14:39:00,136.825,136.84,136.79,136.8,500800000.0
2009-10-22 14:40:00,136.795,136.87,136.795,136.85,678500000.0
2009-10-22 14:41:00,136.845,136.87,136.835,136.86,439200000.0
2009-10-22 14:42:00,136.855,136.855,136.825,136.85,602000000.0
2009-10-22 14:43:00,136.85,136.85,136.79,136.83,500700000.0
2009-10-22 14:44:00,136.825,136.885,136.82,136.87,767500000.0
2009-10-22 14:45:00,136.86,136.87,136.825,136.835,595000000.0
2009-10-22 14:46:00,136.83,136.845,136.82,136.82,379000000.0
2009-10-22 14:47:00,136.82,136.86,136.81,136.845,595100000.0
2009-10-22 14:48:00,136.84,136.87,136.84,136.855,391800000.0
2009-10-22 14:49:00,136.855,136.89,136.855,136.875,494800000.0
2009-10-22 14:50:00,136.875,136.905,136.86,136.905,472700000.0
2009-10-22 14:51:00,136.91,136.91,136.875,136.875,655000001.0
2009-10-22 14:52:00,136.875,136.9,136.865,136.87,527700000.0
2009-10-22 14:53:00,136.87,136.895,136.855,136.88,609100000.0
2009-10-22 14:54:00,136.88,136.885,136.855,136.875,232200000.0
2009-10-22 14:55:00,136.875,136.895,136.865,136.88,316899999.0
2009-10-22 14:56:00,136.88,136.905,136.875,136.895,388200000.0
2009-10-22 14:57:00,136.895,136.905,136.89,136.89,273300000.0
2009-10-22 14:58:00,136.89,136.925,136.885,136.915,247500000.0
2009-10-22 14:59:00,136.915,137.025,136.915,137.025,868100003.0
2009-10-22 15:00:00,137.02,137.04,136.97,137.03,676300000.0
2009-10-22 15:01:00,137.03,137.03,136.965,136.975,407700000.0
2009-10-22 15:02:00,136.975,136.975,136.915,136.955,393700000.0
2009-10-22 15:03:00,136.955,136.98,136.94,136.945,520200000.0
2009-10-22 15:04:00,136.945,137.02,136.945,136.995,654500000.0
2009-10-22 15:05:00,136.99,137.015,136.96,136.995,641900000.0
2009-10-22 15:06:00,136.995,136.995,136.97,136.985,483000000.0
2009-10-22 15:07:00,136.975,136.985,136.945,136.965,425400000.0
2009-10-22 15:08:00,136.965,137.03,136.96,137.03,695400000.0
2009-10-22 15:09:00,137.025,137.045,137.015,137.035,530900000.0
2009-10-22 15:10:00,137.035,137.145,137.035,137.1,658000000.0
2009-10-22 15:11:00,137.1,137.115,137.095,137.1,319800000.0
2009-10-22 15:12:00,137.1,137.1,137.07,137.095,479000000.0
2009-10-22 15:13:00,137.095,137.15,137.06,137.125,352700000.0
2009-10-22 15:14:00,137.11,137.145,137.1,137.13,556400000.0
2009-10-22 15:15:00,137.13,137.165,137.1,137.13,391500000.0
2009-10-22 15:16:00,137.13,137.17,137.13,137.16,668699998.0
2009-10-22 15:17:00,137.16,137.175,137.16,137.16,178900000.0
2009-10-22 15:18:00,137.16,137.225,137.125,137.205,703000000.0
2009-10-22 15:19:00,137.205,137.205,137.145,137.165,788499996.0
2009-10-22 15:20:00,137.165,137.215,137.16,137.205,703800000.0
2009-10-22 15:21:00,137.205,137.22,137.2,137.21,845000002.0
2009-10-22 15:22:00,137.21,137.21,137.165,137.165,412000000.0
2009-10-22 15:23:00,137.17,137.185,137.165,137.165,509000000.0
2009-10-22 15:24:00,137.165,137.17,137.15,137.155,310100000.0
2009-10-22 15:25:00,137.155,137.18,137.12,137.18,739799999.0
2009-10-22 15:26:00,137.18,137.195,137.125,137.125,490400000.0
2009-10-22 15:27:00,137.125,137.165,137.12,137.16,502000000.0
2009-10-22 15:28:00,137.16,137.17,137.145,137.16,641399999.0
2009-10-22 15:29:00,137.16,137.26,137.16,137.24,761400001.0
2009-10-22 15:30:00,137.24,137.27,137.23,137.255,411000000.0
2009-10-22 15:31:00,137.255,137.255,137.23,137.24,520100000.0
2009-10-22 15:32:00,137.24,137.245,137.175,137.19,446700000.0
2009-10-22 15:33:00,137.19,137.2,137.17,137.18,550000000.0
2009-10-22 15:34:00,137.18,137.195,137.15,137.18,615900000.0
2009-10-22 15:35:00,137.18,137.215,137.18,137.205,870600000.0
2009-10-22 15:36:00,137.205,137.235,137.18,137.225,614100000.0
2009-10-22 15:37:00,137.22,137.225,137.18,137.195,457700000.0
2009-10-22 15:38:00,137.19,137.24,137.19,137.205,589400000.0
2009-10-22 15:39:00,137.205,137.215,137.165,137.205,746800000.0
2009-10-22 15:40:00,137.205,137.25,137.185,137.19,506000000.0
2009-10-22 15:41:00,137.19,137.225,137.19,137.215,510699999.0
2009-10-22 15:42:00,137.215,137.22,137.18,137.185,561000000.0
2009-10-22 15:43:00,137.19,137.2,137.16,137.17,477500000.0
2009-10-22 15:44:00,137.165,137.165,137.115,137.115,421300000.0
2009-10-22 15:45:00,137.115,137.145,137.105,137.145,572400000.0
2009-10-22 15:46:00,137.145,137.16,137.115,137.16,612300000.0
2009-10-22 15:47:00,137.155,137.16,137.12,137.12,436000000.0
2009-10-22 15:48:00,137.12,137.18,137.105,137.115,674600000.0
2009-10-22 15:49:00,137.125,137.125,137.08,137.085,630300000.0
2009-10-22 15:50:00,137.085,137.14,137.075,137.12,777300001.0
2009-10-22 15:51:00,137.115,137.13,137.085,137.085,425600000.0
2009-10-22 15:52:00,137.085,137.12,137.065,137.08,472000000.0
2009-10-22 15:53:00,137.08,137.12,137.075,137.115,437200000.0
2009-10-22 15:54:00,137.115,137.22,137.115,137.22,632400000.0
2009-10-22 15:55:00,137.22,137.285,137.2,137.21,659400000.0
2009-10-22 15:56:00,137.225,137.275,137.22,137.265,567700000.0
2009-10-22 15:57:00,137.265,137.29,137.245,137.245,633300000.0
2009-10-22 15:58:00,137.245,137.285,137.23,137.275,565900000.0
2009-10-22 15:59:00,137.275,137.335,137.27,137.295,579000000.0
2009-10-22 16:00:00,137.295,137.32,137.25,137.32,717300000.0
2009-10-22 16:01:00,137.305,137.34,137.2,137.255,711599998.0
2009-10-22 16:02:00,137.26,137.26,137.12,137.125,601600000.0
2009-10-22 16:03:00,137.13,137.14,137.1,137.12,549400000.0
2009-10-22 16:04:00,137.115,137.195,137.11,137.17,501600000.0
2009-10-22 16:05:00,137.17,137.21,137.15,137.21,532400000.0
2009-10-22 16:06:00,137.21,137.255,137.2,137.25,589100001.0
2009-10-22 16:07:00,137.25,137.26,137.2,137.205,788100001.0
2009-10-22 16:08:00,137.2,137.2,137.16,137.17,573599999.0
2009-10-22 16:09:00,137.17,137.195,137.16,137.17,423400000.0
2009-10-22 16:10:00,137.175,137.18,137.12,137.15,490800000.0
2009-10-22 16:11:00,137.15,137.16,137.125,137.145,423699999.0
2009-10-22 16:12:00,137.145,137.16,137.115,137.135,398300000.0
2009-10-22 16:13:00,137.135,137.14,137.12,137.12,246200000.0
2009-10-22 16:14:00,137.12,137.195,137.12,137.19,526000000.0
2009-10-22 16:15:00,137.19,137.22,137.185,137.2,577900000.0
2009-10-22 16:16:00,137.195,137.21,137.145,137.145,487100000.0
2009-10-22 16:17:00,137.145,137.155,137.12,137.14,269100000.0
2009-10-22 16:18:00,137.14,137.165,137.115,137.115,471400000.0
2009-10-22 16:19:00,137.12,137.17,137.11,137.16,394799999.0
2009-10-22 16:20:00,137.17,137.22,137.14,137.215,431400000.0
2009-10-22 16:21:00,137.215,137.22,137.195,137.21,516800000.0
2009-10-22 16:22:00,137.21,137.22,137.2,137.205,396100000.0
2009-10-22 16:23:00,137.21,137.275,137.21,137.27,501300000.0
2009-10-22 16:24:00,137.27,137.28,137.235,137.255,516300000.0
2009-10-22 16:25:00,137.255,137.33,137.25,137.325,562200000.0
2009-10-22 16:26:00,137.32,137.33,137.3,137.305,477999999.0
2009-10-22 16:27:00,137.305,137.33,137.295,137.295,289000000.0
2009-10-22 16:28:00,137.295,137.33,137.275,137.315,377000000.0
2009-10-22 16:29:00,137.31,137.335,137.295,137.335,452500000.0
2009-10-22 16:30:00,137.335,137.345,137.305,137.32,338200000.0
2009-10-22 16:31:00,137.325,137.335,137.3,137.305,323800000.0
2009-10-22 16:32:00,137.305,137.305,137.28,137.28,314900000.0
2009-10-22 16:33:00,137.28,137.3,137.275,137.295,224800000.0
2009-10-22 16:34:00,137.295,137.305,137.26,137.28,274100000.0
2009-10-22 16:35:00,137.28,137.32,137.275,137.32,268800000.0
2009-10-22 16:36:00,137.305,137.325,137.305,137.32,236500000.0
2009-10-22 16:37:00,137.32,137.36,137.32,137.34,242400000.0
2009-10-22 16:38:00,137.34,137.375,137.34,137.37,308800000.0
2009-10-22 16:39:00,137.365,137.37,137.345,137.365,206200000.0
2009-10-22 16:40:00,137.355,137.42,137.355,137.39,285300000.0
2009-10-22 16:41:00,137.39,137.405,137.38,137.385,212800000.0
2009-10-22 16:42:00,137.385,137.39,137.335,137.34,267900000.0
2009-10-22 16:43:00,137.34,137.36,137.34,137.34,157700000.0
2009-10-22 16:44:00,137.34,137.35,137.335,137.35,182300000.0
2009-10-22 16:45:00,137.35,137.37,137.34,137.34,267900000.0
2009-10-22 16:46:00,137.34,137.345,137.295,137.305,139800000.0
2009-10-22 16:47:00,137.305,137.31,137.27,137.275,249200000.0
2009-10-22 16:48:00,137.275,137.275,137.225,137.225,250400000.0
2009-10-22 16:49:00,137.225,137.245,137.215,137.24,280800000.0
2009-10-22 16:50:00,137.24,137.27,137.225,137.235,246400000.0
2009-10-22 16:51:00,137.235,137.255,137.205,137.21,275600000.0
2009-10-22 16:52:00,137.21,137.255,137.19,137.235,315500000.0
2009-10-22 16:53:00,137.235,137.285,137.235,137.26,329700000.0
2009-10-22 16:54:00,137.255,137.295,137.255,137.28,418299999.0
2009-10-22 16:55:00,137.285,137.355,137.28,137.32,348200000.0
2009-10-22 16:56:00,137.325,137.345,137.315,137.32,251100000.0
2009-10-22 16:57:00,137.32,137.33,137.3,137.325,232300000.0
2009-10-22 16:58:00,137.325,137.385,137.32,137.385,204900000.0
2009-10-22 16:59:00,137.385,137.405,137.33,137.335,332000000.0
2009-10-22 17:00:00,137.325,137.375,137.315,137.315,278700000.0
2009-10-22 17:01:00,137.315,137.32,137.285,137.295,145400000.0
2009-10-22 17:02:00,137.285,137.3,137.24,137.265,272800000.0
2009-10-22 17:03:00,137.265,137.29,137.24,137.275,314000000.0
2009-10-22 17:04:00,137.275,137.285,137.23,137.23,306200000.0
2009-10-22 17:05:00,137.23,137.335,137.23,137.27,231800000.0
2009-10-22 17:06:00,137.27,137.3,137.26,137.295,182300000.0
2009-10-22 17:07:00,137.305,137.34,137.295,137.315,222600000.0
2009-10-22 17:08:00,137.31,137.315,137.285,137.29,174100000.0
2009-10-22 17:09:00,137.29,137.3,137.26,137.265,164700000.0
2009-10-22 17:10:00,137.265,137.265,137.195,137.22,289500000.0
2009-10-22 17:11:00,137.22,137.235,137.19,137.21,290600000.0
2009-10-22 17:12:00,137.21,137.21,137.155,137.155,286000000.0
2009-10-22 17:13:00,137.15,137.215,137.145,137.205,274900000.0
2009-10-22 17:14:00,137.205,137.22,137.195,137.205,232800000.0
2009-10-22 17:15:00,137.205,137.225,137.19,137.195,178000000.0
2009-10-22 17:16:00,137.21,137.21,137.185,137.2,211700000.0
2009-10-22 17:17:00,137.195,137.21,137.175,137.19,136600000.0
2009-10-22 17:18:00,137.195,137.24,137.19,137.235,123100000.0
2009-10-22 17:19:00,137.24,137.24,137.165,137.175,222600000.0
2009-10-22 17:20:00,137.175,137.2,137.165,137.175,210900000.0
2009-10-22 17:21:00,137.175,137.18,137.145,137.18,248000000.0
2009-10-22 17:22:00,137.18,137.215,137.18,137.215,130000000.0
2009-10-22 17:23:00,137.21,137.21,137.195,137.195,110200000.0
2009-10-22 17:24:00,137.195,137.205,137.175,137.175,109900000.0
2009-10-22 17:25:00,137.175,137.205,137.175,137.2,150600000.0
2009-10-22 17:26:00,137.21,137.21,137.175,137.19,134800000.0
2009-10-22 17:27:00,137.19,137.215,137.185,137.185,161500000.0
2009-10-22 17:28:00,137.185,137.185,137.09,137.13,241700000.0
2009-10-22 17:29:00,137.13,137.175,137.13,137.145,189700000.0
2009-10-22 17:30:00,137.145,137.165,137.135,137.14,142600000.0
2009-10-22 17:31:00,137.14,137.165,137.135,137.15,127000000.0
2009-10-22 17:32:00,137.145,137.16,137.135,137.155,212500000.0
2009-10-22 17:33:00,137.145,137.145,137.125,137.14,211400000.0
2009-10-22 17:34:00,137.14,137.15,137.13,137.13,81400000.0
2009-10-22 17:35:00,137.13,137.135,137.115,137.125,195300000.0
2009-10-22 17:36:00,137.13,137.155,137.125,137.135,209200000.0
2009-10-22 17:37:00,137.13,137.14,137.095,137.135,346500000.0
2009-10-22 17:38:00,137.135,137.155,137.12,137.125,268400000.0
2009-10-22 17:39:00,137.125,137.155,137.11,137.145,329700000.0
2009-10-22 17:40:00,137.145,137.16,137.135,137.145,147600000.0
2009-10-22 17:41:00,137.145,137.185,137.145,137.17,163500000.0
2009-10-22 17:42:00,137.17,137.18,137.13,137.135,210700000.0
2009-10-22 17:43:00,137.135,137.16,137.135,137.15,231700000.0
2009-10-22 17:44:00,137.145,137.185,137.145,137.165,243400000.0
2009-10-22 17:45:00,137.165,137.175,137.115,137.13,160300000.0
2009-10-22 17:46:00,137.125,137.145,137.12,137.13,148200000.0
2009-10-22 17:47:00,137.13,137.16,137.12,137.145,156900000.0
2009-10-22 17:48:00,137.155,137.18,137.145,137.145,275400000.0
2009-10-22 17:49:00,137.145,137.155,137.135,137.15,100700000.0
2009-10-22 17:50:00,137.145,137.155,137.11,137.125,259100000.0
2009-10-22 17:51:00,137.125,137.16,137.125,137.16,186500000.0
2009-10-22 17:52:00,137.16,137.16,137.09,137.095,220500000.0
2009-10-22 17:53:00,137.095,137.095,137.07,137.08,181300000.0
2009-10-22 17:54:00,137.08,137.11,137.08,137.105,146900000.0
2009-10-22 17:55:00,137.105,137.125,137.085,137.085,173100000.0
2009-10-22 17:56:00,137.085,137.12,137.085,137.12,158500000.0
2009-10-22 17:57:00,137.12,137.15,137.12,137.145,162300000.0
2009-10-22 17:58:00,137.145,137.15,137.125,137.135,193800000.0
2009-10-22 17:59:00,137.135,137.18,137.135,137.155,221200000.0
2009-10-22 18:00:00,137.155,137.155,137.11,137.125,277400000.0
2009-10-22 18:01:00,137.125,137.145,137.12,137.125,359700000.0
2009-10-22 18:02:00,137.125,137.155,137.125,137.13,357300000.0
2009-10-22 18:03:00,137.13,137.14,137.12,137.13,194700000.0
2009-10-22 18:04:00,137.14,137.145,137.125,137.145,120200000.0
2009-10-22 18:05:00,137.15,137.155,137.125,137.125,198700000.0
2009-10-22 18:06:00,137.125,137.13,137.09,137.105,314400000.0
2009-10-22 18:07:00,137.105,137.135,137.1,137.1,224400000.0
2009-10-22 18:08:00,137.1,137.105,137.05,137.065,233700000.0
2009-10-22 18:09:00,137.065,137.095,137.065,137.085,210100000.0
2009-10-22 18:10:00,137.085,137.095,137.06,137.085,223600000.0
2009-10-22 18:11:00,137.08,137.12,137.065,137.085,294500000.0
2009-10-22 18:12:00,137.085,137.085,137.06,137.06,153800000.0
2009-10-22 18:13:00,137.06,137.06,137.025,137.035,282100000.0
2009-10-22 18:14:00,137.03,137.045,137.03,137.04,122000000.0
2009-10-22 18:15:00,137.035,137.045,137.03,137.03,112300000.0
2009-10-22 18:16:00,137.03,137.035,137.02,137.035,111800000.0
2009-10-22 18:17:00,137.035,137.035,137.025,137.035,64900000.0
2009-10-22 18:18:00,137.035,137.035,137.02,137.025,33600000.0
2009-10-22 18:19:00,137.025,137.025,137.025,137.025,57600000.0
2009-10-22 18:20:00,137.025,137.03,137.005,137.005,92000000.0
2009-10-22 18:21:00,137.005,137.01,137.0,137.005,96100000.0
2009-10-22 18:22:00,137.005,137.015,137.005,137.005,71400000.0
2009-10-22 18:23:00,137.005,137.015,137.0,137.01,137200000.0
2009-10-22 18:24:00,137.005,137.015,137.0,137.0,208000000.0
2009-10-22 18:25:00,137.0,137.02,137.0,137.02,112000000.0
2009-10-22 18:26:00,137.02,137.045,137.015,137.025,241800000.0
2009-10-22 18:27:00,137.025,137.04,137.025,137.035,347300000.0
2009-10-22 18:28:00,137.035,137.05,137.03,137.04,291400000.0
2009-10-22 18:29:00,137.045,137.05,137.03,137.045,163400000.0
2009-10-22 18:30:00,137.045,137.06,137.04,137.04,334300000.0
2009-10-22 18:31:00,137.04,137.045,137.035,137.045,171600000.0
2009-10-22 18:32:00,137.045,137.065,137.035,137.045,287000000.0
2009-10-22 18:33:00,137.05,137.055,137.03,137.04,466000000.0
2009-10-22 18:34:00,137.045,137.05,137.035,137.035,122100000.0
2009-10-22 18:35:00,137.035,137.045,137.03,137.04,273200000.0
2009-10-22 18:36:00,137.045,137.05,137.025,137.025,264200000.0
2009-10-22 18:37:00,137.025,137.035,137.02,137.03,184700000.0
2009-10-22 18:38:00,137.03,137.04,137.03,137.04,54600000.0
2009-10-22 18:39:00,137.045,137.065,137.035,137.045,196900000.0
2009-10-22 18:40:00,137.045,137.075,137.045,137.06,158100000.0
2009-10-22 18:41:00,137.06,137.06,137.035,137.04,61400000.0
2009-10-22 18:42:00,137.04,137.095,137.04,137.08,286200000.0
2009-10-22 18:43:00,137.075,137.1,137.075,137.095,174300000.0
2009-10-22 18:44:00,137.095,137.095,137.085,137.085,132800001.0
2009-10-22 18:45:00,137.09,137.095,137.085,137.085,149300000.0
2009-10-22 18:46:00,137.085,137.115,137.085,137.095,323900000.0
2009-10-22 18:47:00,137.1,137.12,137.1,137.12,435600000.0
2009-10-22 18:48:00,137.12,137.15,137.12,137.125,295100000.0
2009-10-22 18:49:00,137.125,137.125,137.1,137.1,177500000.0
2009-10-22 18:50:00,137.1,137.115,137.1,137.105,155000000.0
2009-10-22 18:51:00,137.1,137.105,137.095,137.105,108700000.0
2009-10-22 18:52:00,137.11,137.15,137.1,137.15,215600000.0
2009-10-22 18:53:00,137.15,137.15,137.115,137.115,89100000.0
2009-10-22 18:54:00,137.115,137.115,137.105,137.115,238900000.0
2009-10-22 18:55:00,137.115,137.125,137.105,137.12,158600000.0
2009-10-22 18:56:00,137.12,137.12,137.115,137.12,43200000.0
2009-10-22 18:57:00,137.125,137.125,137.105,137.115,167400000.0
2009-10-22 18:58:00,137.115,137.115,137.1,137.105,125500000.0
2009-10-22 18:59:00,137.105,137.115,137.09,137.105,164700000.0
2009-10-22 19:00:00,137.115,137.115,137.095,137.105,125500000.0
2009-10-22 19:01:00,137.105,137.115,137.1,137.115,144400000.0
2009-10-22 19:02:00,137.115,137.115,137.105,137.115,165000000.0
2009-10-22 19:03:00,137.115,137.12,137.105,137.105,120900000.0
2009-10-22 19:04:00,137.115,137.115,137.105,137.105,30600000.0
2009-10-22 19:05:00,137.11,137.13,137.11,137.125,125100000.0
2009-10-22 19:06:00,137.125,137.13,137.115,137.125,92500000.0
2009-10-22 19:07:00,137.125,137.15,137.115,137.13,107800000.0
2009-10-22 19:08:00,137.13,137.13,137.085,137.105,211600000.0
2009-10-22 19:09:00,137.105,137.125,137.1,137.125,81100000.0
2009-10-22 19:10:00,137.12,137.12,137.115,137.115,69600000.0
2009-10-22 19:11:00,137.115,137.135,137.105,137.135,81700000.0
2009-10-22 19:12:00,137.135,137.15,137.12,137.12,105300000.0
2009-10-22 19:13:00,137.12,137.14,137.105,137.125,271800000.0
2009-10-22 19:14:00,137.125,137.13,137.105,137.105,178900000.0
2009-10-22 19:15:00,137.105,137.11,137.1,137.11,100800000.0
2009-10-22 19:16:00,137.11,137.11,137.105,137.105,9600000.0
2009-10-22 19:17:00,137.105,137.105,137.085,137.095,291200000.0
2009-10-22 19:18:00,137.085,137.085,137.075,137.075,107400000.0
2009-10-22 19:19:00,137.075,137.125,137.075,137.125,131600000.0
2009-10-22 19:20:00,137.125,137.13,137.105,137.12,75300000.0
2009-10-22 19:21:00,137.125,137.14,137.115,137.12,97600000.0
2009-10-22 19:22:00,137.125,137.14,137.12,137.13,88600000.0
2009-10-22 19:23:00,137.13,137.135,137.115,137.12,145800000.0
2009-10-22 19:24:00,137.12,137.13,137.1,137.105,135100000.0
2009-10-22 19:25:00,137.105,137.11,137.09,137.105,115700000.0
2009-10-22 19:26:00,137.115,137.115,137.115,137.115,25300000.0
2009-10-22 19:27:00,137.115,137.115,137.1,137.1,75700000.0
2009-10-22 19:28:00,137.1,137.115,137.095,137.1,96500000.0
2009-10-22 19:29:00,137.1,137.105,137.1,137.105,31200000.0
2009-10-22 19:30:00,137.105,137.105,137.07,137.07,92600000.0
2009-10-22 19:31:00,137.08,137.08,137.07,137.08,125500000.0
2009-10-22 19:32:00,137.07,137.09,137.055,137.075,212400000.0
2009-10-22 19:33:00,137.075,137.075,137.05,137.07,172200000.0
2009-10-22 19:34:00,137.07,137.085,137.07,137.075,58400000.0
2009-10-22 19:35:00,137.08,137.11,137.075,137.105,98000000.0
2009-10-22 19:36:00,137.105,137.115,137.1,137.115,67700000.0
2009-10-22 19:37:00,137.105,137.155,137.105,137.155,183700000.0
2009-10-22 19:38:00,137.15,137.165,137.145,137.155,80400000.0
2009-10-22 19:39:00,137.155,137.155,137.125,137.125,120900000.0
2009-10-22 19:40:00,137.125,137.125,137.1,137.1,132700000.0
2009-10-22 19:41:00,137.11,137.11,137.09,137.1,76400000.0
2009-10-22 19:42:00,137.095,137.11,137.095,137.105,83700000.0
2009-10-22 19:43:00,137.105,137.105,137.08,137.085,148300000.0
2009-10-22 19:44:00,137.085,137.09,137.075,137.085,138300000.0
2009-10-22 19:45:00,137.09,137.095,137.09,137.095,52400000.0
2009-10-22 19:46:00,137.095,137.105,137.08,137.105,145900000.0
2009-10-22 19:47:00,137.105,137.13,137.1,137.11,121600000.0
2009-10-22 19:48:00,137.11,137.12,137.1,137.11,115600000.0
2009-10-22 19:49:00,137.11,137.11,137.095,137.1,165200000.0
2009-10-22 19:50:00,137.1,137.125,137.095,137.125,288100000.0
2009-10-22 19:51:00,137.125,137.145,137.115,137.135,193500000.0
2009-10-22 19:52:00,137.135,137.135,137.105,137.12,298900000.0
2009-10-22 19:53:00,137.12,137.135,137.115,137.135,208400000.0
2009-10-22 19:54:00,137.14,137.14,137.12,137.12,178800000.0
2009-10-22 19:55:00,137.12,137.12,137.105,137.105,390600000.0
2009-10-22 19:56:00,137.105,137.11,137.085,137.09,436000000.0
2009-10-22 19:57:00,137.1,137.13,137.1,137.11,229700000.0
2009-10-22 19:58:00,137.11,137.11,137.1,137.105,146700000.0
2009-10-22 19:59:00,137.105,137.13,137.105,137.13,290600000.0
2009-10-22 20:00:00,137.13,137.145,137.105,137.145,253300000.0
2009-10-22 20:01:00,137.15,137.15,137.11,137.13,245800000.0
2009-10-22 20:02:00,137.13,137.165,137.125,137.135,391300000.0
2009-10-22 20:03:00,137.135,137.16,137.12,137.125,306400000.0
2009-10-22 20:04:00,137.115,137.145,137.11,137.115,284200000.0
2009-10-22 20:05:00,137.115,137.15,137.115,137.14,267800000.0
2009-10-22 20:06:00,137.14,137.15,137.125,137.125,224700000.0
2009-10-22 20:07:00,137.125,137.16,137.125,137.145,274300000.0
2009-10-22 20:08:00,137.145,137.145,137.125,137.125,189200000.0
2009-10-22 20:09:00,137.125,137.14,137.125,137.125,442800000.0
2009-10-22 20:10:00,137.125,137.15,137.125,137.145,139500000.0
2009-10-22 20:11:00,137.145,137.145,137.13,137.145,132300000.0
2009-10-22 20:12:00,137.145,137.145,137.105,137.12,280000000.0
2009-10-22 20:13:00,137.12,137.135,137.115,137.135,331900000.0
2009-10-22 20:14:00,137.14,137.145,137.125,137.125,186500000.0
2009-10-22 20:15:00,137.12,137.2,137.12,137.195,281400000.0
2009-10-22 20:16:00,137.205,137.205,137.145,137.145,206800000.0
2009-10-22 20:17:00,137.15,137.18,137.15,137.18,289100000.0
2009-10-22 20:18:00,137.18,137.18,137.125,137.125,214100000.0
2009-10-22 20:19:00,137.135,137.235,137.125,137.185,236300000.0
2009-10-22 20:20:00,137.185,137.195,137.14,137.175,195200000.0
2009-10-22 20:21:00,137.185,137.19,137.16,137.16,220600000.0
2009-10-22 20:22:00,137.16,137.19,137.135,137.19,366700000.0
2009-10-22 20:23:00,137.21,137.21,137.16,137.165,238800000.0
2009-10-22 20:24:00,137.16,137.21,137.16,137.2,260100000.0
2009-10-22 20:25:00,137.21,137.21,137.185,137.19,346800000.0
2009-10-22 20:26:00,137.19,137.19,137.145,137.17,254000000.0
2009-10-22 20:27:00,137.17,137.18,137.16,137.17,138400000.0
2009-10-22 20:28:00,137.17,137.17,137.15,137.17,186800000.0
2009-10-22 20:29:00,137.165,137.18,137.145,137.145,148300000.0
2009-10-22 20:30:00,137.15,137.17,137.145,137.16,153100000.0
2009-10-22 20:31:00,137.17,137.17,137.16,137.165,152800000.0
2009-10-22 20:32:00,137.17,137.18,137.16,137.165,181300000.0
2009-10-22 20:33:00,137.165,137.17,137.15,137.15,169400000.0
2009-10-22 20:34:00,137.15,137.16,137.135,137.14,221400000.0
2009-10-22 20:35:00,137.135,137.17,137.135,137.16,112800000.0
2009-10-22 20:36:00,137.165,137.17,137.155,137.16,115300000.0
2009-10-22 20:37:00,137.155,137.175,137.15,137.175,114400000.0
2009-10-22 20:38:00,137.175,137.2,137.175,137.19,186800000.0
2009-10-22 20:39:00,137.19,137.21,137.175,137.19,187300000.0
2009-10-22 20:40:00,137.19,137.19,137.17,137.175,120200000.0
2009-10-22 20:41:00,137.175,137.21,137.165,137.19,232700000.0
2009-10-22 20:42:00,137.19,137.2,137.16,137.185,213900000.0
2009-10-22 20:43:00,137.185,137.19,137.165,137.175,349600000.0
2009-10-22 20:44:00,137.175,137.19,137.165,137.175,240000000.0
2009-10-22 20:45:00,137.175,137.18,137.165,137.17,248600000.0
2009-10-22 20:46:00,137.17,137.2,137.17,137.18,202900000.0
2009-10-22 20:47:00,137.18,137.195,137.16,137.16,100500000.0
2009-10-22 20:48:00,137.16,137.165,137.145,137.145,48100000.0
2009-10-22 20:49:00,137.145,137.185,137.145,137.175,186800000.0
2009-10-22 20:50:00,137.175,137.195,137.175,137.185,173300000.0
2009-10-22 20:51:00,137.185,137.215,137.185,137.205,194700000.0
2009-10-22 20:52:00,137.205,137.225,137.195,137.22,200600000.0
2009-10-22 20:53:00,137.215,137.22,137.195,137.2,133300000.0
2009-10-22 20:54:00,137.2,137.22,137.2,137.205,165400000.0
2009-10-22 20:55:00,137.205,137.205,137.185,137.19,165400000.0
2009-10-22 20:56:00,137.18,137.19,137.165,137.185,190000000.0
2009-10-22 20:57:00,137.185,137.195,137.175,137.185,122700000.0
2009-10-22 20:58:00,137.19,137.205,137.18,137.18,136700000.0
2009-10-22 20:59:00,137.175,137.175,137.125,137.15,363400000.0
2009-10-22 21:00:00,137.145,137.16,137.115,137.12,183100000.0
2009-10-22 21:01:00,137.12,137.13,137.115,137.115,118600000.0
2009-10-22 21:02:00,137.115,137.125,137.105,137.125,301500000.0
2009-10-22 21:03:00,137.125,137.155,137.125,137.145,109900000.0
2009-10-22 21:04:00,137.14,137.16,137.135,137.155,157000000.0
2009-10-22 21:05:00,137.155,137.155,137.14,137.14,93000000.0
2009-10-22 21:06:00,137.145,137.15,137.135,137.145,452300000.0
2009-10-22 21:07:00,137.145,137.145,137.125,137.125,74600000.0
2009-10-22 21:08:00,137.125,137.165,137.125,137.165,181500000.0
2009-10-22 21:09:00,137.165,137.205,137.145,137.2,125600000.0
2009-10-22 21:10:00,137.2,137.205,137.195,137.205,187000000.0
2009-10-22 21:11:00,137.205,137.205,137.195,137.195,164600000.0
2009-10-22 21:12:00,137.195,137.2,137.195,137.195,63100000.0
2009-10-22 21:13:00,137.195,137.195,137.165,137.18,104500000.0
2009-10-22 21:14:00,137.17,137.21,137.17,137.21,130900000.0
2009-10-22 21:15:00,137.205,137.21,137.15,137.16,149430000.0
2009-10-22 21:16:00,137.16,137.16,137.125,137.145,102600000.0
2009-10-22 21:17:00,137.145,137.18,137.145,137.17,147700000.0
2009-10-22 21:18:00,137.17,137.18,137.155,137.17,321800000.0
2009-10-22 21:19:00,137.17,137.175,137.16,137.17,192900000.0
2009-10-22 21:20:00,137.17,137.17,137.16,137.16,124500000.0
2009-10-22 21:21:00,137.16,137.18,137.155,137.165,211700000.0
2009-10-22 21:22:00,137.165,137.18,137.165,137.17,159300000.0
2009-10-22 21:23:00,137.17,137.17,137.155,137.17,134700000.0
2009-10-22 21:24:00,137.17,137.185,137.17,137.185,136200000.0
2009-10-22 21:25:00,137.185,137.185,137.175,137.18,135400000.0
2009-10-22 21:26:00,137.175,137.175,137.165,137.165,98800000.0
2009-10-22 21:27:00,137.165,137.165,137.15,137.15,108300000.0
2009-10-22 21:28:00,137.155,137.195,137.155,137.195,83800000.0
2009-10-22 21:29:00,137.195,137.24,137.195,137.24,118100000.0
2009-10-22 21:30:00,137.24,137.25,137.225,137.24,142900000.0
2009-10-22 21:31:00,137.24,137.24,137.22,137.24,158400000.0
2009-10-22 21:32:00,137.24,137.24,137.23,137.24,119800000.0
2009-10-22 21:33:00,137.23,137.245,137.22,137.22,142200000.0
2009-10-22 21:34:00,137.22,137.23,137.22,137.225,287400000.0
2009-10-22 21:35:00,137.225,137.265,137.22,137.255,262900000.0
2009-10-22 21:36:00,137.255,137.255,137.21,137.215,221700000.0
2009-10-22 21:37:00,137.215,137.22,137.215,137.22,167500000.0
2009-10-22 21:38:00,137.22,137.235,137.22,137.225,75400000.0
2009-10-22 21:39:00,137.225,137.225,137.215,137.22,168800000.0
2009-10-22 21:40:00,137.23,137.23,137.165,137.175,180200000.0
2009-10-22 21:41:00,137.175,137.18,137.175,137.18,100900000.0
2009-10-22 21:42:00,137.175,137.18,137.165,137.18,133600000.0
2009-10-22 21:43:00,137.18,137.19,137.17,137.185,172300000.0
2009-10-22 21:44:00,137.185,137.21,137.185,137.205,270500000.0
2009-10-22 21:45:00,137.205,137.215,137.205,137.205,197000000.0
2009-10-22 21:46:00,137.205,137.215,137.195,137.205,200100000.0
2009-10-22 21:47:00,137.205,137.245,137.205,137.24,233400000.0
2009-10-22 21:48:00,137.24,137.24,137.225,137.225,186400000.0
2009-10-22 21:49:00,137.225,137.235,137.17,137.18,239500000.0
2009-10-22 21:50:00,137.19,137.21,137.18,137.205,181900000.0
2009-10-22 21:51:00,137.205,137.21,137.19,137.2,127700000.0
2009-10-22 21:52:00,137.2,137.2,137.18,137.18,69400000.0
2009-10-22 21:53:00,137.18,137.18,137.18,137.18,131800000.0
2009-10-22 21:54:00,137.18,137.21,137.175,137.2,186300000.0
2009-10-22 21:55:00,137.205,137.21,137.195,137.195,217900000.0
2009-10-22 21:56:00,137.19,137.2,137.18,137.18,217400000.0
2009-10-22 21:57:00,137.18,137.2,137.18,137.195,110700000.0
2009-10-22 21:58:00,137.195,137.2,137.195,137.195,100300000.0
2009-10-22 21:59:00,137.2,137.2,137.17,137.17,180900000.0
2009-10-22 22:00:00,137.17,137.17,137.145,137.16,232800000.0
2009-10-22 22:01:00,137.16,137.18,137.16,137.18,70800000.0
2009-10-22 22:02:00,137.18,137.2,137.17,137.2,420500000.0
2009-10-22 22:03:00,137.195,137.205,137.18,137.2,278000000.0
2009-10-22 22:04:00,137.205,137.205,137.16,137.185,596700000.0
2009-10-22 22:05:00,137.18,137.205,137.18,137.2,405200000.0
2009-10-22 22:06:00,137.195,137.22,137.185,137.2,234100000.0
2009-10-22 22:07:00,137.21,137.225,137.21,137.22,120000000.0
2009-10-22 22:08:00,137.22,137.23,137.22,137.225,71400000.0
2009-10-22 22:09:00,137.225,137.225,137.22,137.22,17200000.0
2009-10-22 22:10:00,137.22,137.23,137.22,137.22,39700000.0
2009-10-22 22:11:00,137.22,137.225,137.22,137.225,30700000.0
2009-10-22 22:12:00,137.23,137.25,137.23,137.24,62300000.0
2009-10-22 22:13:00,137.24,137.245,137.235,137.235,25200000.0
2009-10-22 22:14:00,137.235,137.265,137.235,137.26,157000000.0
2009-10-22 22:15:00,137.255,137.26,137.25,137.26,58400000.0
2009-10-22 22:16:00,137.26,137.285,137.245,137.28,122600000.0
2009-10-22 22:17:00,137.285,137.285,137.27,137.27,50200000.0
2009-10-22 22:18:00,137.27,137.27,137.27,137.27,46600000.0
2009-10-22 22:19:00,137.27,137.27,137.265,137.27,4500000.0
2009-10-22 22:20:00,137.27,137.28,137.245,137.25,127600000.0
2009-10-22 22:21:00,137.25,137.26,137.25,137.25,142900000.0
2009-10-22 22:22:00,137.25,137.25,137.23,137.24,117100000.0
2009-10-22 22:23:00,137.24,137.245,137.225,137.225,214800000.0
2009-10-22 22:24:00,137.225,137.275,137.225,137.275,102700000.0
2009-10-22 22:25:00,137.27,137.28,137.24,137.245,115000000.0
2009-10-22 22:26:00,137.245,137.275,137.24,137.265,210400000.0
2009-10-22 22:27:00,137.26,137.265,137.245,137.25,177200000.0
2009-10-22 22:28:00,137.255,137.285,137.25,137.27,167000000.0
2009-10-22 22:29:00,137.27,137.275,137.22,137.22,133800000.0
2009-10-22 22:30:00,137.22,137.23,137.21,137.23,309600000.0
2009-10-22 22:31:00,137.23,137.235,137.225,137.235,243100000.0
2009-10-22 22:32:00,137.235,137.24,137.225,137.24,93600000.0
2009-10-22 22:33:00,137.24,137.24,137.225,137.225,129500000.0
2009-10-22 22:34:00,137.23,137.23,137.225,137.225,184200000.0
2009-10-22 22:35:00,137.225,137.23,137.22,137.225,111200000.0
2009-10-22 22:36:00,137.225,137.28,137.225,137.28,189200000.0
2009-10-22 22:37:00,137.27,137.28,137.235,137.235,203900000.0
2009-10-22 22:38:00,137.24,137.24,137.225,137.24,215400000.0
2009-10-22 22:39:00,137.24,137.25,137.24,137.25,47800000.0
2009-10-22 22:40:00,137.25,137.27,137.25,137.27,68500000.0
2009-10-22 22:41:00,137.275,137.28,137.275,137.275,85600000.0
2009-10-22 22:42:00,137.275,137.28,137.275,137.275,17600000.0
2009-10-22 22:43:00,137.275,137.285,137.275,137.275,57200000.0
2009-10-22 22:44:00,137.275,137.285,137.275,137.285,25000000.0
2009-10-22 22:45:00,137.285,137.32,137.285,137.3,124900000.0
2009-10-22 22:46:00,137.3,137.3,137.275,137.275,40800000.0
2009-10-22 22:47:00,137.275,137.28,137.26,137.26,69000000.0
2009-10-22 22:48:00,137.26,137.28,137.26,137.27,18600000.0
2009-10-22 22:49:00,137.26,137.26,137.26,137.26,35000000.0
2009-10-22 22:50:00,137.26,137.31,137.26,137.26,146100000.0
2009-10-22 22:51:00,137.26,137.27,137.225,137.225,109400000.0
2009-10-22 22:52:00,137.23,137.235,137.22,137.225,41200000.0
2009-10-22 22:53:00,137.22,137.23,137.22,137.225,131200000.0
2009-10-22 22:54:00,137.225,137.225,137.21,137.215,88300000.0
2009-10-22 22:55:00,137.22,137.22,137.17,137.18,146800000.0
2009-10-22 22:56:00,137.18,137.185,137.16,137.175,226000000.0
2009-10-22 22:57:00,137.175,137.19,137.175,137.19,138800000.0
2009-10-22 22:58:00,137.19,137.195,137.165,137.175,56900000.0
2009-10-22 22:59:00,137.17,137.225,137.165,137.225,138500000.0
2009-10-22 23:00:00,137.22,137.245,137.16,137.225,43400000.0
2009-10-22 23:01:00,137.23,137.23,137.205,137.205,24700000.0
2009-10-22 23:02:00,137.205,137.205,137.155,137.19,53600000.0
2009-10-22 23:03:00,137.19,137.215,137.175,137.215,21800000.0
2009-10-22 23:04:00,137.215,137.22,137.195,137.21,25900000.0
2009-10-22 23:05:00,137.21,137.225,137.2,137.2,9400000.0
2009-10-22 23:06:00,137.21,137.215,137.205,137.215,13500000.0
2009-10-22 23:07:00,137.21,137.21,137.195,137.2,10700000.0
2009-10-22 23:08:00,137.2,137.2,137.18,137.2,12800000.0
2009-10-22 23:09:00,137.195,137.215,137.195,137.2,15300000.0
2009-10-22 23:10:00,137.21,137.21,137.17,137.175,16000000.0
2009-10-22 23:11:00,137.18,137.195,137.175,137.175,18000000.0
2009-10-22 23:12:00,137.18,137.19,137.175,137.18,18200000.0
2009-10-22 23:13:00,137.185,137.26,137.185,137.24,124300000.0
2009-10-22 23:14:00,137.24,137.24,137.205,137.205,42500000.0
2009-10-22 23:15:00,137.23,137.25,137.21,137.235,49000000.0
2009-10-22 23:16:00,137.235,137.29,137.235,137.255,27200000.0
2009-10-22 23:17:00,137.275,137.305,137.26,137.305,63400000.0
2009-10-22 23:18:00,137.305,137.31,137.265,137.305,95100000.0
2009-10-22 23:19:00,137.32,137.325,137.27,137.27,50400000.0
2009-10-22 23:20:00,137.29,137.31,137.29,137.31,3000000.0
2009-10-22 23:21:00,137.305,137.325,137.3,137.315,46600000.0
2009-10-22 23:22:00,137.315,137.315,137.31,137.31,7000000.0
2009-10-22 23:23:00,137.31,137.31,137.28,137.285,26200000.0
2009-10-22 23:24:00,137.28,137.3,137.265,137.28,32100000.0
2009-10-22 23:25:00,137.29,137.34,137.29,137.295,57900000.0
2009-10-22 23:26:00,137.295,137.315,137.295,137.315,34400000.0
2009-10-22 23:27:00,137.305,137.305,137.295,137.295,10000000.0
2009-10-22 23:28:00,137.295,137.295,137.285,137.285,43400000.0
2009-10-22 23:29:00,137.29,137.29,137.285,137.29,29000000.0
2009-10-22 23:30:00,137.29,137.29,137.29,137.29,23200000.0
2009-10-22 23:31:00,137.29,137.3,137.29,137.3,30400000.0
2009-10-22 23:32:00,137.3,137.3,137.28,137.285,50500000.0
2009-10-22 23:33:00,137.286,137.287,137.283,137.284,9000000.0
2009-10-22 23:34:00,137.29,137.29,137.28,137.28,9000000.0
2009-10-22 23:35:00,137.28,137.28,137.28,137.28,14400000.0
2009-10-22 23:36:00,137.28,137.28,137.28,137.28,20000000.0
2009-10-22 23:37:00,137.28,137.28,137.28,137.28,9600000.0
2009-10-22 23:38:00,137.285,137.285,137.275,137.275,9400000.0
2009-10-22 23:39:00,137.27,137.275,137.27,137.275,21000000.0
2009-10-22 23:40:00,137.275,137.275,137.27,137.27,24200000.0
2009-10-22 23:41:00,137.27,137.27,137.27,137.27,15200000.0
2009-10-22 23:42:00,137.27,137.275,137.27,137.27,56600000.0
2009-10-22 23:43:00,137.245,137.26,137.245,137.25,32200000.0
2009-10-22 23:44:00,137.25,137.25,137.24,137.25,22400000.0
2009-10-22 23:45:00,137.25,137.25,137.21,137.225,64100000.0
2009-10-22 23:46:00,137.21,137.225,137.195,137.2,23200000.0
2009-10-22 23:47:00,137.195,137.2,137.185,137.2,17700000.0
2009-10-22 23:48:00,137.19,137.215,137.18,137.18,185000000.0
2009-10-22 23:49:00,137.185,137.205,137.175,137.185,83800000.0
2009-10-22 23:50:00,137.19,137.235,137.19,137.22,75500000.0
2009-10-22 23:51:00,137.22,137.23,137.22,137.23,32400000.0
2009-10-22 23:52:00,137.235,137.25,137.225,137.225,47700000.0
2009-10-22 23:53:00,137.216,137.216,137.209,137.215,13400000.0
2009-10-22 23:54:00,137.215,137.22,137.215,137.22,13400000.0
2009-10-22 23:55:00,137.225,137.235,137.22,137.23,71700000.0
2009-10-22 23:56:00,137.23,137.23,137.22,137.22,19400000.0
2009-10-22 23:57:00,137.22,137.225,137.22,137.225,11600000.0
2009-10-22 23:58:00,137.225,137.24,137.225,137.225,21200000.0
2009-10-22 23:59:00,137.225,137.24,137.22,137.22,52400000.0
2009-10-23 00:00:00,137.22,137.22,137.2,137.2,63800000.0
2009-10-23 00:01:00,137.2,137.205,137.2,137.2,38000000.0
2009-10-23 00:02:00,137.2,137.205,137.2,137.2,23400000.0
2009-10-23 00:03:00,137.2,137.2,137.19,137.19,36800000.0
2009-10-23 00:04:00,137.19,137.195,137.19,137.19,33400000.0
2009-10-23 00:05:00,137.19,137.205,137.18,137.185,43400000.0
2009-10-23 00:06:00,137.18,137.185,137.175,137.185,24400000.0
2009-10-23 00:07:00,137.18,137.19,137.18,137.19,15600000.0
2009-10-23 00:08:00,137.19,137.19,137.175,137.175,27800000.0
2009-10-23 00:09:00,137.18,137.185,137.175,137.18,57200000.0
2009-10-23 00:10:00,137.18,137.22,137.175,137.195,64100000.0
2009-10-23 00:11:00,137.2,137.2,137.2,137.2,25200000.0
2009-10-23 00:12:00,137.205,137.205,137.185,137.19,43400000.0
2009-10-23 00:13:00,137.19,137.19,137.175,137.19,20700000.0
2009-10-23 00:14:00,137.19,137.195,137.19,137.195,4100000.0
2009-10-23 00:15:00,137.19,137.2,137.19,137.195,24200000.0
2009-10-23 00:16:00,137.195,137.205,137.195,137.205,12800000.0
2009-10-23 00:17:00,137.205,137.225,137.205,137.215,21000000.0
2009-10-23 00:18:00,137.225,137.225,137.225,137.225,2000000.0
2009-10-23 00:19:00,137.235,137.235,137.225,137.225,18700000.0
2009-10-23 00:20:00,137.225,137.23,137.225,137.23,7200000.0
2009-10-23 00:21:00,137.225,137.24,137.225,137.23,24900000.0
2009-10-23 00:22:00,137.225,137.24,137.225,137.24,20000000.0
2009-10-23 00:23:00,137.24,137.255,137.235,137.255,37300000.0
2009-10-23 00:24:00,137.255,137.275,137.235,137.245,23900000.0
2009-10-23 00:25:00,137.245,137.245,137.21,137.21,11600000.0
2009-10-23 00:26:00,137.215,137.24,137.215,137.235,42900000.0
2009-10-23 00:27:00,137.23,137.235,137.215,137.225,26000000.0
2009-10-23 00:28:00,137.22,137.225,137.21,137.225,11300000.0
2009-10-23 00:29:00,137.22,137.22,137.22,137.22,1000000.0
2009-10-23 00:30:00,137.23,137.24,137.23,137.235,19400000.0
2009-10-23 00:31:00,137.23,137.23,137.225,137.225,14000000.0
2009-10-23 00:32:00,137.225,137.225,137.225,137.225,5600000.0
2009-10-23 00:33:00,137.225,137.225,137.195,137.195,62600000.0
2009-10-23 00:34:00,137.205,137.205,137.185,137.195,110900000.0
2009-10-23 00:35:00,137.195,137.195,137.19,137.19,10400000.0
2009-10-23 00:36:00,137.185,137.19,137.185,137.19,4200000.0
2009-10-23 00:37:00,137.185,137.195,137.18,137.185,21100000.0
2009-10-23 00:38:00,137.185,137.185,137.175,137.175,34200000.0
2009-10-23 00:39:00,137.185,137.19,137.185,137.185,10600000.0
2009-10-23 00:40:00,137.18,137.18,137.175,137.175,22300000.0
2009-10-23 00:41:00,137.19,137.195,137.175,137.18,75600000.0
2009-10-23 00:42:00,137.18,137.18,137.18,137.18,35100000.0
2009-10-23 00:43:00,137.18,137.18,137.175,137.18,48800000.0
2009-10-23 00:44:00,137.185,137.19,137.175,137.19,13400000.0
2009-10-23 00:45:00,137.19,137.205,137.185,137.2,25100000.0
2009-10-23 00:46:00,137.195,137.195,137.19,137.195,9400000.0
2009-10-23 00:47:00,137.2,137.2,137.2,137.2,1000000.0
2009-10-23 00:48:00,137.205,137.24,137.205,137.235,56800000.0
2009-10-23 00:49:00,137.24,137.24,137.23,137.24,6600000.0
2009-10-23 00:50:00,137.24,137.24,137.235,137.235,14000000.0
2009-10-23 00:51:00,137.235,137.235,137.235,137.235,19200000.0
2009-10-23 00:52:00,137.235,137.26,137.235,137.26,55100000.0
2009-10-23 00:53:00,137.27,137.275,137.27,137.275,10100000.0
2009-10-23 00:54:00,137.275,137.285,137.275,137.285,33200000.0
2009-10-23 00:55:00,137.285,137.305,137.285,137.3,40600000.0
2009-10-23 00:56:00,137.295,137.295,137.295,137.295,36600000.0
2009-10-23 00:57:00,137.295,137.295,137.285,137.29,29900000.0
2009-10-23 00:58:00,137.285,137.29,137.285,137.285,57800000.0
2009-10-23 00:59:00,137.29,137.29,137.285,137.285,3000000.0
2009-10-23 01:00:00,137.285,137.305,137.28,137.3,48300000.0
2009-10-23 01:01:00,137.3,137.32,137.295,137.32,73100000.0
2009-10-23 01:02:00,137.325,137.33,137.315,137.325,104800000.0
2009-10-23 01:03:00,137.325,137.325,137.325,137.325,24500000.0
2009-10-23 01:04:00,137.325,137.335,137.325,137.325,99000000.0
2009-10-23 01:05:00,137.325,137.33,137.325,137.325,39400000.0
2009-10-23 01:06:00,137.325,137.345,137.325,137.34,189100000.0
2009-10-23 01:07:00,137.34,137.35,137.34,137.345,61000000.0
2009-10-23 01:08:00,137.345,137.38,137.345,137.365,83500000.0
2009-10-23 01:09:00,137.365,137.375,137.365,137.365,85100000.0
2009-10-23 01:10:00,137.365,137.365,137.34,137.34,87100000.0
2009-10-23 01:11:00,137.34,137.34,137.31,137.325,148100000.0
2009-10-23 01:12:00,137.33,137.33,137.32,137.325,116200000.0
2009-10-23 01:13:00,137.325,137.325,137.32,137.32,16800000.0
2009-10-23 01:14:00,137.32,137.425,137.32,137.41,488700000.0
2009-10-23 01:15:00,137.41,137.43,137.41,137.415,305900000.0
2009-10-23 01:16:00,137.41,137.425,137.405,137.425,234300000.0
2009-10-23 01:17:00,137.425,137.425,137.395,137.395,173100001.0
2009-10-23 01:18:00,137.395,137.395,137.395,137.395,32800000.0
2009-10-23 01:19:00,137.395,137.395,137.385,137.395,132400000.0
2009-10-23 01:20:00,137.395,137.4,137.375,137.39,232600000.0
2009-10-23 01:21:00,137.39,137.425,137.39,137.42,114400000.0
2009-10-23 01:22:00,137.42,137.45,137.42,137.425,130900000.0
2009-10-23 01:23:00,137.425,137.425,137.405,137.405,167500000.0
2009-10-23 01:24:00,137.41,137.42,137.405,137.405,60400000.0
2009-10-23 01:25:00,137.405,137.405,137.395,137.395,84800000.0
2009-10-23 01:26:00,137.395,137.405,137.385,137.395,201000000.0
2009-10-23 01:27:00,137.395,137.43,137.395,137.425,199400000.0
2009-10-23 01:28:00,137.425,137.44,137.425,137.43,144000000.0
2009-10-23 01:29:00,137.43,137.435,137.43,137.435,128200000.0
2009-10-23 01:30:00,137.435,137.45,137.435,137.435,64700000.0
2009-10-23 01:31:00,137.435,137.445,137.425,137.445,101100000.0
2009-10-23 01:32:00,137.445,137.445,137.425,137.44,108000000.0
2009-10-23 01:33:00,137.44,137.445,137.43,137.445,120100000.0
2009-10-23 01:34:00,137.445,137.46,137.435,137.455,239000000.0
2009-10-23 01:35:00,137.455,137.465,137.45,137.46,117900000.0
2009-10-23 01:36:00,137.46,137.465,137.45,137.45,157100000.0
2009-10-23 01:37:00,137.45,137.465,137.435,137.455,157800000.0
2009-10-23 01:38:00,137.45,137.45,137.43,137.44,218600000.0
2009-10-23 01:39:00,137.445,137.46,137.445,137.45,180600000.0
2009-10-23 01:40:00,137.45,137.455,137.45,137.455,39700000.0
2009-10-23 01:41:00,137.455,137.455,137.445,137.445,148200000.0
2009-10-23 01:42:00,137.45,137.455,137.45,137.45,91000000.0
2009-10-23 01:43:00,137.45,137.45,137.45,137.45,52500000.0
2009-10-23 01:44:00,137.45,137.45,137.445,137.445,29800000.0
2009-10-23 01:45:00,137.445,137.445,137.43,137.43,171800000.0
2009-10-23 01:46:00,137.43,137.43,137.405,137.42,129000000.0
2009-10-23 01:47:00,137.42,137.43,137.415,137.42,149900000.0
2009-10-23 01:48:00,137.42,137.425,137.4,137.4,188300000.0
2009-10-23 01:49:00,137.4,137.45,137.395,137.445,338800000.0
2009-10-23 01:50:00,137.445,137.46,137.435,137.44,154200000.0
2009-10-23 01:51:00,137.445,137.46,137.44,137.44,146000000.0
2009-10-23 01:52:00,137.44,137.445,137.42,137.425,203100000.0
2009-10-23 01:53:00,137.42,137.42,137.395,137.415,223500000.0
2009-10-23 01:54:00,137.43,137.45,137.42,137.44,206800000.0
2009-10-23 01:55:00,137.44,137.45,137.425,137.43,118300000.0
2009-10-23 01:56:00,137.43,137.46,137.43,137.46,214200000.0
2009-10-23 01:57:00,137.46,137.46,137.45,137.45,39500000.0
2009-10-23 01:58:00,137.45,137.46,137.435,137.445,122400000.0
2009-10-23 01:59:00,137.445,137.475,137.435,137.475,256700000.0
2009-10-23 02:00:00,137.48,137.49,137.445,137.455,340600000.0
2009-10-23 02:01:00,137.45,137.45,137.425,137.43,160500000.0
2009-10-23 02:02:00,137.425,137.455,137.405,137.43,237800000.0
2009-10-23 02:03:00,137.435,137.48,137.43,137.475,157900000.0
2009-10-23 02:04:00,137.475,137.545,137.465,137.52,363000000.0
2009-10-23 02:05:00,137.52,137.52,137.495,137.495,148800000.0
2009-10-23 02:06:00,137.495,137.5,137.46,137.5,187400000.0
2009-10-23 02:07:00,137.5,137.54,137.5,137.525,142200000.0
2009-10-23 02:08:00,137.525,137.54,137.515,137.52,109800000.0
2009-10-23 02:09:00,137.525,137.55,137.525,137.545,290400000.0
2009-10-23 02:10:00,137.545,137.56,137.535,137.55,231500000.0
2009-10-23 02:11:00,137.55,137.56,137.525,137.54,367500000.0
2009-10-23 02:12:00,137.55,137.62,137.545,137.59,249900000.0
2009-10-23 02:13:00,137.59,137.605,137.58,137.6,155700000.0
2009-10-23 02:14:00,137.615,137.62,137.585,137.61,191200000.0
2009-10-23 02:15:00,137.61,137.69,137.605,137.68,313200000.0
2009-10-23 02:16:00,137.69,137.695,137.615,137.635,321800000.0
2009-10-23 02:17:00,137.635,137.645,137.605,137.605,236700000.0
2009-10-23 02:18:00,137.605,137.63,137.58,137.62,342500000.0
2009-10-23 02:19:00,137.62,137.715,137.615,137.71,363800000.0
2009-10-23 02:20:00,137.705,137.75,137.705,137.725,362600000.0
2009-10-23 02:21:00,137.75,137.775,137.73,137.75,239600000.0
2009-10-23 02:22:00,137.75,137.775,137.715,137.715,321000000.0
2009-10-23 02:23:00,137.715,137.715,137.665,137.71,289600000.0
2009-10-23 02:24:00,137.71,137.71,137.65,137.65,271100000.0
2009-10-23 02:25:00,137.65,137.655,137.615,137.635,118200000.0
2009-10-23 02:26:00,137.64,137.655,137.6,137.65,261300000.0
2009-10-23 02:27:00,137.65,137.665,137.605,137.655,149300000.0
2009-10-23 02:28:00,137.655,137.655,137.615,137.615,135000000.0
2009-10-23 02:29:00,137.615,137.635,137.59,137.615,205200000.0
2009-10-23 02:30:00,137.62,137.64,137.605,137.615,129400000.0
2009-10-23 02:31:00,137.615,137.615,137.58,137.585,213600000.0
2009-10-23 02:32:00,137.585,137.585,137.565,137.57,147600000.0
2009-10-23 02:33:00,137.57,137.57,137.52,137.55,227600000.0
2009-10-23 02:34:00,137.55,137.575,137.525,137.545,248300000.0
2009-10-23 02:35:00,137.545,137.56,137.535,137.535,243100000.0
2009-10-23 02:36:00,137.535,137.565,137.51,137.56,332300000.0
2009-10-23 02:37:00,137.56,137.575,137.55,137.57,299400000.0
2009-10-23 02:38:00,137.57,137.58,137.555,137.57,271500000.0
2009-10-23 02:39:00,137.57,137.58,137.56,137.57,291300000.0
2009-10-23 02:40:00,137.57,137.58,137.535,137.555,272300000.0
2009-10-23 02:41:00,137.555,137.575,137.545,137.56,254800000.0
2009-10-23 02:42:00,137.56,137.56,137.515,137.53,272600000.0
2009-10-23 02:43:00,137.53,137.57,137.52,137.545,228100000.0
2009-10-23 02:44:00,137.545,137.57,137.545,137.56,171700000.0
2009-10-23 02:45:00,137.565,137.61,137.56,137.575,250800000.0
2009-10-23 02:46:00,137.575,137.575,137.555,137.57,147900000.0
2009-10-23 02:47:00,137.57,137.6,137.57,137.58,192900000.0
2009-10-23 02:48:00,137.575,137.585,137.565,137.575,198600000.0
2009-10-23 02:49:00,137.6,137.6,137.55,137.565,311900000.0
2009-10-23 02:50:00,137.57,137.595,137.535,137.58,378700000.0
2009-10-23 02:51:00,137.58,137.61,137.565,137.58,415500000.0
2009-10-23 02:52:00,137.58,137.585,137.565,137.57,146500000.0
2009-10-23 02:53:00,137.57,137.595,137.565,137.59,257000000.0
2009-10-23 02:54:00,137.585,137.585,137.545,137.565,302300000.0
2009-10-23 02:55:00,137.565,137.585,137.555,137.555,316700000.0
2009-10-23 02:56:00,137.555,137.565,137.545,137.555,410900000.0
2009-10-23 02:57:00,137.555,137.56,137.545,137.545,221200000.0
2009-10-23 02:58:00,137.545,137.545,137.5,137.51,194400000.0
2009-10-23 02:59:00,137.51,137.565,137.51,137.565,296400000.0
2009-10-23 03:00:00,137.57,137.59,137.545,137.545,255200000.0
2009-10-23 03:01:00,137.55,137.57,137.525,137.54,224500000.0
2009-10-23 03:02:00,137.54,137.545,137.515,137.525,313500000.0
2009-10-23 03:03:00,137.525,137.555,137.515,137.525,374500000.0
2009-10-23 03:04:00,137.52,137.525,137.515,137.52,61600000.0
2009-10-23 03:05:00,137.52,137.525,137.49,137.505,245300000.0
2009-10-23 03:06:00,137.505,137.51,137.475,137.485,220500000.0
2009-10-23 03:07:00,137.49,137.49,137.45,137.455,317200000.0
2009-10-23 03:08:00,137.455,137.54,137.45,137.535,312000000.0
2009-10-23 03:09:00,137.535,137.555,137.505,137.535,184700000.0
2009-10-23 03:10:00,137.535,137.55,137.53,137.545,104100000.0
2009-10-23 03:11:00,137.545,137.57,137.54,137.555,108000000.0
2009-10-23 03:12:00,137.555,137.565,137.545,137.555,105300000.0
2009-10-23 03:13:00,137.555,137.575,137.555,137.57,118900000.0
2009-10-23 03:14:00,137.595,137.595,137.565,137.565,143100000.0
2009-10-23 03:15:00,137.565,137.635,137.565,137.625,293100000.0
2009-10-23 03:16:00,137.625,137.64,137.59,137.635,281900000.0
2009-10-23 03:17:00,137.63,137.7,137.62,137.63,349700000.0
2009-10-23 03:18:00,137.635,137.66,137.625,137.645,372600000.0
2009-10-23 03:19:00,137.645,137.645,137.58,137.58,239700000.0
2009-10-23 03:20:00,137.58,137.635,137.58,137.58,251100000.0
2009-10-23 03:21:00,137.58,137.63,137.575,137.625,235100000.0
2009-10-23 03:22:00,137.615,137.615,137.58,137.6,185500000.0
2009-10-23 03:23:00,137.61,137.61,137.59,137.595,210300000.0
2009-10-23 03:24:00,137.595,137.61,137.595,137.595,203800000.0
2009-10-23 03:25:00,137.595,137.605,137.59,137.595,148100000.0
2009-10-23 03:26:00,137.595,137.605,137.575,137.595,126700000.0
2009-10-23 03:27:00,137.605,137.615,137.585,137.615,208900000.0
2009-10-23 03:28:00,137.615,137.65,137.605,137.625,310200000.0
2009-10-23 03:29:00,137.625,137.635,137.615,137.63,222100000.0
2009-10-23 03:30:00,137.63,137.635,137.61,137.61,126400000.0
2009-10-23 03:31:00,137.61,137.655,137.61,137.63,104700000.0
2009-10-23 03:32:00,137.63,137.635,137.6,137.61,299800000.0
2009-10-23 03:33:00,137.61,137.645,137.6,137.64,78500000.0
2009-10-23 03:34:00,137.64,137.64,137.575,137.63,124000000.0
2009-10-23 03:35:00,137.645,137.655,137.605,137.625,219200000.0
2009-10-23 03:36:00,137.625,137.675,137.62,137.675,351700000.0
2009-10-23 03:37:00,137.665,137.665,137.63,137.65,188100000.0
2009-10-23 03:38:00,137.65,137.66,137.645,137.655,119900000.0
2009-10-23 03:39:00,137.655,137.67,137.64,137.665,194100000.0
2009-10-23 03:40:00,137.665,137.68,137.655,137.665,257600000.0
2009-10-23 03:41:00,137.67,137.675,137.625,137.63,319300000.0
2009-10-23 03:42:00,137.63,137.65,137.605,137.635,207300000.0
2009-10-23 03:43:00,137.63,137.645,137.63,137.645,84100000.0
2009-10-23 03:44:00,137.635,137.65,137.63,137.64,155100000.0
2009-10-23 03:45:00,137.64,137.675,137.615,137.62,383600000.0
2009-10-23 03:46:00,137.62,137.66,137.615,137.64,281200000.0
2009-10-23 03:47:00,137.645,137.685,137.645,137.665,114600000.0
2009-10-23 03:48:00,137.665,137.67,137.645,137.655,156700000.0
2009-10-23 03:49:00,137.655,137.665,137.635,137.66,314900000.0
2009-10-23 03:50:00,137.66,137.66,137.635,137.635,164000000.0
2009-10-23 03:51:00,137.64,137.665,137.635,137.645,198700000.0
2009-10-23 03:52:00,137.645,137.665,137.635,137.65,323700000.0
2009-10-23 03:53:00,137.645,137.65,137.625,137.635,320300000.0
2009-10-23 03:54:00,137.635,137.645,137.635,137.645,210800000.0
2009-10-23 03:55:00,137.645,137.655,137.635,137.65,276600000.0
2009-10-23 03:56:00,137.65,137.68,137.65,137.66,489500000.0
2009-10-23 03:57:00,137.675,137.68,137.655,137.66,349200000.0
2009-10-23 03:58:00,137.655,137.69,137.65,137.66,277400000.0
2009-10-23 03:59:00,137.66,137.69,137.66,137.675,437000000.0
2009-10-23 04:00:00,137.675,137.69,137.67,137.675,381100000.0
2009-10-23 04:01:00,137.675,137.68,137.66,137.66,263700000.0
2009-10-23 04:02:00,137.665,137.685,137.665,137.665,240500000.0
2009-10-23 04:03:00,137.665,137.67,137.65,137.655,416600000.0
2009-10-23 04:04:00,137.655,137.695,137.655,137.675,205500000.0
2009-10-23 04:05:00,137.665,137.685,137.655,137.66,457200000.0
2009-10-23 04:06:00,137.66,137.675,137.645,137.66,517100000.0
2009-10-23 04:07:00,137.655,137.675,137.645,137.66,369700000.0
2009-10-23 04:08:00,137.665,137.68,137.66,137.68,231800000.0
2009-10-23 04:09:00,137.68,137.69,137.675,137.68,161200000.0
2009-10-23 04:10:00,137.685,137.69,137.655,137.655,200000000.0
2009-10-23 04:11:00,137.66,137.68,137.645,137.67,328400000.0
2009-10-23 04:12:00,137.67,137.7,137.67,137.69,244800000.0
2009-10-23 04:13:00,137.695,137.7,137.645,137.665,441900000.0
2009-10-23 04:14:00,137.665,137.715,137.665,137.71,385800000.0
2009-10-23 04:15:00,137.71,137.725,137.71,137.715,118200000.0
2009-10-23 04:16:00,137.715,137.72,137.71,137.715,220900000.0
2009-10-23 04:17:00,137.72,137.72,137.675,137.705,375800000.0
2009-10-23 04:18:00,137.71,137.72,137.695,137.705,198800000.0
2009-10-23 04:19:00,137.705,137.725,137.695,137.695,457700000.0
2009-10-23 04:20:00,137.695,137.715,137.695,137.71,120200000.0
2009-10-23 04:21:00,137.71,137.725,137.7,137.705,168700000.0
2009-10-23 04:22:00,137.705,137.735,137.705,137.73,239200000.0
2009-10-23 04:23:00,137.73,137.77,137.725,137.725,352100000.0
2009-10-23 04:24:00,137.72,137.765,137.715,137.755,358400000.0
2009-10-23 04:25:00,137.755,137.815,137.735,137.805,697099999.0
2009-10-23 04:26:00,137.805,137.815,137.765,137.765,675400000.0
2009-10-23 04:27:00,137.74,137.825,137.74,137.78,383100000.0
2009-10-23 04:28:00,137.78,137.785,137.745,137.75,632400000.0
2009-10-23 04:29:00,137.75,137.77,137.745,137.76,316600000.0
2009-10-23 04:30:00,137.76,137.76,137.74,137.75,358600000.0
2009-10-23 04:31:00,137.75,137.775,137.745,137.765,398000000.0
2009-10-23 04:32:00,137.765,137.77,137.745,137.755,440899999.0
2009-10-23 04:33:00,137.755,137.76,137.74,137.755,462900001.0
2009-10-23 04:34:00,137.755,137.755,137.705,137.73,510300000.0
2009-10-23 04:35:00,137.73,137.75,137.725,137.745,529299999.0
2009-10-23 04:36:00,137.745,137.79,137.74,137.79,647700000.0
2009-10-23 04:37:00,137.78,137.8,137.765,137.775,617600000.0
2009-10-23 04:38:00,137.775,137.785,137.75,137.75,311500000.0
2009-10-23 04:39:00,137.745,137.75,137.72,137.72,368700000.0
2009-10-23 04:40:00,137.725,137.74,137.72,137.73,283700000.0
2009-10-23 04:41:00,137.73,137.74,137.72,137.735,153600000.0
2009-10-23 04:42:00,137.745,137.755,137.735,137.75,270500000.0
2009-10-23 04:43:00,137.76,137.76,137.73,137.75,206000000.0
2009-10-23 04:44:00,137.75,137.765,137.74,137.755,237700000.0
2009-10-23 04:45:00,137.755,137.79,137.745,137.745,379800000.0
2009-10-23 04:46:00,137.75,137.78,137.745,137.755,514000000.0
2009-10-23 04:47:00,137.755,137.76,137.735,137.735,388400000.0
2009-10-23 04:48:00,137.73,137.76,137.725,137.755,207800000.0
2009-10-23 04:49:00,137.755,137.765,137.75,137.75,258300000.0
2009-10-23 04:50:00,137.75,137.765,137.75,137.755,164400000.0
2009-10-23 04:51:00,137.755,137.76,137.75,137.755,230800000.0
2009-10-23 04:52:00,137.755,137.81,137.75,137.81,390900000.0
2009-10-23 04:53:00,137.815,137.825,137.785,137.805,567800000.0
2009-10-23 04:54:00,137.805,137.825,137.805,137.815,295300000.0
2009-10-23 04:55:00,137.81,137.835,137.805,137.82,269700000.0
2009-10-23 04:56:00,137.82,137.82,137.765,137.795,626700000.0
2009-10-23 04:57:00,137.795,137.825,137.795,137.815,359800000.0
2009-10-23 04:58:00,137.815,137.815,137.775,137.785,328200000.0
2009-10-23 04:59:00,137.785,137.795,137.75,137.75,221700000.0
2009-10-23 05:00:00,137.745,137.81,137.745,137.805,289700000.0
2009-10-23 05:01:00,137.81,137.815,137.785,137.8,247300000.0
2009-10-23 05:02:00,137.8,137.815,137.785,137.795,246700000.0
2009-10-23 05:03:00,137.795,137.795,137.785,137.785,133400000.0
2009-10-23 05:04:00,137.785,137.785,137.77,137.775,114300000.0
2009-10-23 05:05:00,137.78,137.785,137.78,137.785,216300000.0
2009-10-23 05:06:00,137.785,137.785,137.75,137.75,311300000.0
2009-10-23 05:07:00,137.75,137.765,137.745,137.75,278900000.0
2009-10-23 05:08:00,137.75,137.775,137.75,137.775,197700000.0
2009-10-23 05:09:00,137.77,137.77,137.745,137.745,283400000.0
2009-10-23 05:10:00,137.745,137.75,137.72,137.74,250300000.0
2009-10-23 05:11:00,137.74,137.77,137.735,137.735,306900000.0
2009-10-23 05:12:00,137.735,137.745,137.735,137.745,134100000.0
2009-10-23 05:13:00,137.745,137.755,137.725,137.745,197900000.0
2009-10-23 05:14:00,137.745,137.755,137.74,137.745,226400000.0
2009-10-23 05:15:00,137.74,137.745,137.73,137.73,148800000.0
2009-10-23 05:16:00,137.73,137.73,137.725,137.725,205200000.0
2009-10-23 05:17:00,137.725,137.73,137.705,137.73,283400000.0
2009-10-23 05:18:00,137.735,137.735,137.705,137.71,199200000.0
2009-10-23 05:19:00,137.715,137.72,137.705,137.715,79200000.0
2009-10-23 05:20:00,137.715,137.725,137.715,137.725,107200000.0
2009-10-23 05:21:00,137.725,137.725,137.71,137.715,310500000.0
2009-10-23 05:22:00,137.725,137.77,137.725,137.755,450300000.0
2009-10-23 05:23:00,137.755,137.765,137.755,137.76,93900000.0
2009-10-23 05:24:00,137.76,137.765,137.755,137.765,269700000.0
2009-10-23 05:25:00,137.765,137.765,137.75,137.75,355100000.0
2009-10-23 05:26:00,137.745,137.76,137.745,137.755,368900000.0
2009-10-23 05:27:00,137.755,137.755,137.73,137.735,143200000.0
2009-10-23 05:28:00,137.735,137.755,137.735,137.745,226200000.0
2009-10-23 05:29:00,137.745,137.75,137.71,137.715,236500000.0
2009-10-23 05:30:00,137.715,137.745,137.705,137.74,272000000.0
2009-10-23 05:31:00,137.74,137.775,137.71,137.715,313600000.0
2009-10-23 05:32:00,137.715,137.735,137.71,137.73,155000000.0
2009-10-23 05:33:00,137.73,137.765,137.725,137.755,138900000.0
2009-10-23 05:34:00,137.765,137.765,137.74,137.76,87900000.0
2009-10-23 05:35:00,137.76,137.775,137.755,137.775,224600000.0
2009-10-23 05:36:00,137.77,137.785,137.755,137.78,159600000.0
2009-10-23 05:37:00,137.78,137.825,137.78,137.805,312300000.0
2009-10-23 05:38:00,137.805,137.81,137.775,137.795,364800000.0
2009-10-23 05:39:00,137.795,137.815,137.77,137.775,383100000.0
2009-10-23 05:40:00,137.78,137.795,137.755,137.755,243000000.0
2009-10-23 05:41:00,137.755,137.76,137.735,137.74,243300000.0
2009-10-23 05:42:00,137.74,137.75,137.725,137.735,173400000.0
2009-10-23 05:43:00,137.735,137.745,137.725,137.745,80500000.0
2009-10-23 05:44:00,137.74,137.74,137.685,137.685,137600000.0
2009-10-23 05:45:00,137.68,137.685,137.635,137.64,330600000.0
2009-10-23 05:46:00,137.64,137.665,137.625,137.63,239400000.0
2009-10-23 05:47:00,137.63,137.675,137.615,137.63,219000000.0
2009-10-23 05:48:00,137.63,137.66,137.625,137.66,139000000.0
2009-10-23 05:49:00,137.66,137.665,137.625,137.625,269000000.0
2009-10-23 05:50:00,137.62,137.635,137.605,137.61,119600000.0
2009-10-23 05:51:00,137.595,137.61,137.57,137.575,323400000.0
2009-10-23 05:52:00,137.575,137.58,137.545,137.56,159900000.0
2009-10-23 05:53:00,137.56,137.565,137.545,137.56,236800000.0
2009-10-23 05:54:00,137.555,137.57,137.55,137.56,173000000.0
2009-10-23 05:55:00,137.56,137.615,137.56,137.615,192800000.0
2009-10-23 05:56:00,137.62,137.62,137.585,137.6,182100000.0
2009-10-23 05:57:00,137.6,137.61,137.59,137.61,151600000.0
2009-10-23 05:58:00,137.615,137.64,137.615,137.63,174100000.0
2009-10-23 05:59:00,137.63,137.64,137.61,137.62,235500000.0
2009-10-23 06:00:00,137.62,137.625,137.62,137.625,54300000.0
2009-10-23 06:01:00,137.625,137.63,137.62,137.63,108000000.0
2009-10-23 06:02:00,137.625,137.635,137.62,137.63,124300000.0
2009-10-23 06:03:00,137.63,137.65,137.61,137.625,244600000.0
2009-10-23 06:04:00,137.62,137.625,137.61,137.62,137800000.0
2009-10-23 06:05:00,137.62,137.62,137.59,137.605,94100000.0
2009-10-23 06:06:00,137.605,137.625,137.605,137.62,87500000.0
2009-10-23 06:07:00,137.615,137.62,137.59,137.59,97300000.0
2009-10-23 06:08:00,137.59,137.595,137.585,137.59,46600000.0
2009-10-23 06:09:00,137.58,137.59,137.57,137.575,88600000.0
2009-10-23 06:10:00,137.575,137.585,137.57,137.58,191600000.0
2009-10-23 06:11:00,137.58,137.6,137.57,137.59,179700000.0
2009-10-23 06:12:00,137.59,137.595,137.585,137.59,67200000.0
2009-10-23 06:13:00,137.585,137.585,137.58,137.58,221400000.0
2009-10-23 06:14:00,137.58,137.59,137.575,137.58,84900000.0
2009-10-23 06:15:00,137.58,137.62,137.58,137.615,283400000.0
2009-10-23 06:16:00,137.615,137.615,137.6,137.615,230500000.0
2009-10-23 06:17:00,137.61,137.62,137.605,137.615,164100000.0
2009-10-23 06:18:00,137.615,137.62,137.605,137.605,245200000.0
2009-10-23 06:19:00,137.605,137.61,137.57,137.595,224000000.0
2009-10-23 06:20:00,137.595,137.595,137.585,137.585,118500000.0
2009-10-23 06:21:00,137.585,137.585,137.57,137.58,106700000.0
2009-10-23 06:22:00,137.58,137.58,137.57,137.57,111100000.0
2009-10-23 06:23:00,137.57,137.575,137.55,137.56,123200000.0
2009-10-23 06:24:00,137.56,137.59,137.56,137.58,266800000.0
2009-10-23 06:25:00,137.58,137.595,137.56,137.595,399500000.0
2009-10-23 06:26:00,137.6,137.605,137.595,137.6,95600000.0
2009-10-23 06:27:00,137.6,137.6,137.58,137.59,106000000.0
2009-10-23 06:28:00,137.59,137.59,137.555,137.57,224300000.0
2009-10-23 06:29:00,137.565,137.57,137.56,137.565,118600000.0
2009-10-23 06:30:00,137.56,137.61,137.56,137.61,248400000.0
2009-10-23 06:31:00,137.61,137.61,137.595,137.61,161300000.0
2009-10-23 06:32:00,137.61,137.635,137.61,137.62,143700000.0
2009-10-23 06:33:00,137.62,137.675,137.615,137.675,283800000.0
2009-10-23 06:34:00,137.67,137.675,137.635,137.64,214300000.0
2009-10-23 06:35:00,137.64,137.66,137.64,137.655,141700000.0
2009-10-23 06:36:00,137.65,137.665,137.65,137.655,239000000.0
2009-10-23 06:37:00,137.655,137.675,137.655,137.675,69600000.0
2009-10-23 06:38:00,137.675,137.68,137.67,137.67,112600000.0
2009-10-23 06:39:00,137.67,137.68,137.665,137.675,138000000.0
2009-10-23 06:40:00,137.675,137.71,137.675,137.68,289200000.0
2009-10-23 06:41:00,137.68,137.695,137.66,137.695,158000000.0
2009-10-23 06:42:00,137.695,137.695,137.665,137.69,167400000.0
2009-10-23 06:43:00,137.69,137.715,137.685,137.69,330900000.0
2009-10-23 06:44:00,137.69,137.7,137.67,137.67,209900000.0
2009-10-23 06:45:00,137.675,137.695,137.655,137.675,233800000.0
2009-10-23 06:46:00,137.675,137.71,137.675,137.675,151200000.0
2009-10-23 06:47:00,137.68,137.69,137.675,137.69,186200000.0
2009-10-23 06:48:00,137.69,137.705,137.68,137.68,213900000.0
2009-10-23 06:49:00,137.68,137.715,137.625,137.715,246900000.0
2009-10-23 06:50:00,137.715,137.715,137.635,137.68,607100000.0
2009-10-23 06:51:00,137.68,137.68,137.615,137.63,467700000.0
2009-10-23 06:52:00,137.63,137.655,137.605,137.63,364200000.0
2009-10-23 06:53:00,137.63,137.66,137.625,137.655,182200000.0
2009-10-23 06:54:00,137.655,137.7,137.655,137.7,203100000.0
2009-10-23 06:55:00,137.7,137.725,137.675,137.72,318600000.0
2009-10-23 06:56:00,137.71,137.74,137.7,137.7,275800000.0
2009-10-23 06:57:00,137.695,137.71,137.68,137.695,512900000.0
2009-10-23 06:58:00,137.695,137.705,137.665,137.685,473000000.0
2009-10-23 06:59:00,137.685,137.705,137.655,137.69,349900000.0
2009-10-23 07:00:00,137.695,137.71,137.655,137.71,425400000.0
2009-10-23 07:01:00,137.71,137.75,137.695,137.72,372700000.0
2009-10-23 07:02:00,137.72,137.755,137.72,137.74,268200000.0
2009-10-23 07:03:00,137.72,137.74,137.705,137.725,128700000.0
2009-10-23 07:04:00,137.725,137.73,137.695,137.705,191600000.0
2009-10-23 07:05:00,137.705,137.705,137.68,137.68,245500000.0
2009-10-23 07:06:00,137.68,137.705,137.67,137.69,232300000.0
2009-10-23 07:07:00,137.695,137.71,137.69,137.71,221600000.0
2009-10-23 07:08:00,137.715,137.715,137.675,137.685,470700000.0
2009-10-23 07:09:00,137.685,137.735,137.685,137.73,376299999.0
2009-10-23 07:10:00,137.735,137.745,137.715,137.725,133000000.0
2009-10-23 07:11:00,137.725,137.745,137.69,137.725,488200000.0
2009-10-23 07:12:00,137.725,137.725,137.705,137.715,126600000.0
2009-10-23 07:13:00,137.71,137.72,137.695,137.7,177500000.0
2009-10-23 07:14:00,137.705,137.73,137.67,137.705,293200000.0
2009-10-23 07:15:00,137.705,137.725,137.695,137.7,267000000.0
2009-10-23 07:16:00,137.7,137.72,137.7,137.72,102900000.0
2009-10-23 07:17:00,137.72,137.72,137.7,137.7,212200000.0
2009-10-23 07:18:00,137.715,137.735,137.7,137.715,287900000.0
2009-10-23 07:19:00,137.715,137.72,137.695,137.705,344800000.0
2009-10-23 07:20:00,137.7,137.715,137.695,137.71,301200000.0
2009-10-23 07:21:00,137.71,137.72,137.675,137.72,445100000.0
2009-10-23 07:22:00,137.72,137.725,137.695,137.705,127400000.0
2009-10-23 07:23:00,137.705,137.715,137.665,137.7,423600000.0
2009-10-23 07:24:00,137.7,137.715,137.67,137.67,325500000.0
2009-10-23 07:25:00,137.68,137.68,137.615,137.62,336400000.0
2009-10-23 07:26:00,137.625,137.665,137.625,137.65,413000000.0
2009-10-23 07:27:00,137.65,137.655,137.615,137.625,354300000.0
2009-10-23 07:28:00,137.625,137.65,137.625,137.645,290400000.0
2009-10-23 07:29:00,137.64,137.64,137.61,137.625,269300000.0
2009-10-23 07:30:00,137.63,137.64,137.6,137.63,330900000.0
2009-10-23 07:31:00,137.63,137.655,137.625,137.645,428699999.0
2009-10-23 07:32:00,137.65,137.65,137.625,137.625,391900000.0
2009-10-23 07:33:00,137.625,137.635,137.615,137.635,383700000.0
2009-10-23 07:34:00,137.63,137.64,137.6,137.61,447500000.0
2009-10-23 07:35:00,137.61,137.62,137.605,137.61,196900000.0
2009-10-23 07:36:00,137.61,137.625,137.6,137.615,239700000.0
2009-10-23 07:37:00,137.615,137.63,137.58,137.61,344400000.0
2009-10-23 07:38:00,137.61,137.63,137.605,137.605,197600000.0
2009-10-23 07:39:00,137.615,137.63,137.6,137.61,210100000.0
2009-10-23 07:40:00,137.61,137.63,137.61,137.62,198100000.0
2009-10-23 07:41:00,137.62,137.64,137.62,137.635,282800000.0
2009-10-23 07:42:00,137.635,137.665,137.63,137.655,286500000.0
2009-10-23 07:43:00,137.655,137.655,137.605,137.635,241500000.0
2009-10-23 07:44:00,137.635,137.66,137.625,137.65,111800000.0
2009-10-23 07:45:00,137.65,137.66,137.635,137.66,267000000.0
2009-10-23 07:46:00,137.655,137.655,137.65,137.65,44300000.0
2009-10-23 07:47:00,137.645,137.655,137.64,137.65,252600000.0
2009-10-23 07:48:00,137.65,137.65,137.615,137.635,286000000.0
2009-10-23 07:49:00,137.65,137.675,137.64,137.675,250500000.0
2009-10-23 07:50:00,137.675,137.685,137.655,137.675,351200000.0
2009-10-23 07:51:00,137.675,137.74,137.67,137.74,283700000.0
2009-10-23 07:52:00,137.735,137.735,137.655,137.66,568100000.0
2009-10-23 07:53:00,137.66,137.665,137.62,137.62,317500000.0
2009-10-23 07:54:00,137.615,137.635,137.615,137.635,98600000.0
2009-10-23 07:55:00,137.635,137.65,137.62,137.645,137900000.0
2009-10-23 07:56:00,137.65,137.655,137.635,137.645,85700000.0
2009-10-23 07:57:00,137.645,137.645,137.625,137.645,139300000.0
2009-10-23 07:58:00,137.645,137.69,137.635,137.67,155600000.0
2009-10-23 07:59:00,137.67,137.695,137.67,137.68,408600000.0
2009-10-23 08:00:00,137.68,137.68,137.645,137.675,242400000.0
2009-10-23 08:01:00,137.685,137.685,137.66,137.68,248300000.0
2009-10-23 08:02:00,137.675,137.68,137.65,137.665,323600000.0
2009-10-23 08:03:00,137.665,137.665,137.625,137.655,466300000.0
2009-10-23 08:04:00,137.66,137.665,137.655,137.665,219600000.0
2009-10-23 08:05:00,137.665,137.7,137.65,137.655,434700000.0
2009-10-23 08:06:00,137.655,137.68,137.655,137.67,327600000.0
2009-10-23 08:07:00,137.67,137.67,137.655,137.655,354900000.0
2009-10-23 08:08:00,137.655,137.655,137.625,137.635,228400000.0
2009-10-23 08:09:00,137.635,137.65,137.62,137.64,255200000.0
2009-10-23 08:10:00,137.635,137.665,137.635,137.65,687799999.0
2009-10-23 08:11:00,137.65,137.67,137.645,137.645,310700000.0
2009-10-23 08:12:00,137.635,137.66,137.625,137.65,456400000.0
2009-10-23 08:13:00,137.65,137.66,137.645,137.655,256000000.0
2009-10-23 08:14:00,137.66,137.67,137.64,137.64,386200000.0
2009-10-23 08:15:00,137.64,137.645,137.6,137.645,198200000.0
2009-10-23 08:16:00,137.645,137.775,137.645,137.775,724500001.0
2009-10-23 08:17:00,137.785,137.785,137.715,137.73,393000001.0
2009-10-23 08:18:00,137.725,137.78,137.715,137.78,491800000.0
2009-10-23 08:19:00,137.78,137.79,137.72,137.72,500800000.0
2009-10-23 08:20:00,137.72,137.755,137.655,137.675,537600000.0
2009-10-23 08:21:00,137.68,137.72,137.68,137.715,202600000.0
2009-10-23 08:22:00,137.72,137.76,137.705,137.735,470800000.0
2009-10-23 08:23:00,137.735,137.745,137.695,137.725,513000000.0
2009-10-23 08:24:00,137.725,137.725,137.685,137.7,359700000.0
2009-10-23 08:25:00,137.695,137.705,137.66,137.685,619400000.0
2009-10-23 08:26:00,137.685,137.735,137.685,137.73,894400000.0
2009-10-23 08:27:00,137.73,137.735,137.715,137.725,289800000.0
2009-10-23 08:28:00,137.725,137.805,137.705,137.75,575000000.0
2009-10-23 08:29:00,137.75,137.815,137.715,137.81,655500000.0
2009-10-23 08:30:00,137.815,137.83,137.78,137.78,644299999.0
2009-10-23 08:31:00,137.78,137.795,137.78,137.795,357200000.0
2009-10-23 08:32:00,137.795,137.795,137.715,137.755,543950000.0
2009-10-23 08:33:00,137.755,137.79,137.735,137.78,835199996.0
2009-10-23 08:34:00,137.77,137.77,137.715,137.725,637300000.0
2009-10-23 08:35:00,137.725,137.735,137.695,137.71,688299999.0
2009-10-23 08:36:00,137.715,137.76,137.695,137.75,282000000.0
2009-10-23 08:37:00,137.75,137.755,137.715,137.72,517500000.0
2009-10-23 08:38:00,137.72,137.75,137.715,137.75,414900000.0
2009-10-23 08:39:00,137.755,137.76,137.715,137.73,533000001.0
2009-10-23 08:40:00,137.73,137.795,137.725,137.785,456100000.0
2009-10-23 08:41:00,137.79,137.795,137.76,137.78,246600000.0
2009-10-23 08:42:00,137.78,137.79,137.76,137.785,408400000.0
2009-10-23 08:43:00,137.785,137.825,137.785,137.8,538100000.0
2009-10-23 08:44:00,137.8,137.81,137.775,137.8,616400001.0
2009-10-23 08:45:00,137.795,137.83,137.795,137.81,472800000.0
2009-10-23 08:46:00,137.815,137.835,137.805,137.83,196100000.0
2009-10-23 08:47:00,137.825,137.83,137.795,137.815,540900000.0
2009-10-23 08:48:00,137.815,137.82,137.8,137.805,416900000.0
2009-10-23 08:49:00,137.805,137.82,137.785,137.795,227600000.0
2009-10-23 08:50:00,137.795,137.81,137.79,137.81,273100000.0
2009-10-23 08:51:00,137.81,137.835,137.8,137.815,459200001.0
2009-10-23 08:52:00,137.81,137.825,137.78,137.795,615600000.0
2009-10-23 08:53:00,137.795,137.81,137.79,137.805,372000000.0
2009-10-23 08:54:00,137.805,137.85,137.805,137.815,592800000.0
2009-10-23 08:55:00,137.815,137.835,137.805,137.81,637499999.0
2009-10-23 08:56:00,137.81,137.835,137.81,137.82,614500000.0
2009-10-23 08:57:00,137.82,137.84,137.775,137.785,286000000.0
2009-10-23 08:58:00,137.785,137.825,137.78,137.785,605500001.0
2009-10-23 08:59:00,137.785,137.8,137.775,137.79,242600000.0
2009-10-23 09:00:00,137.795,137.84,137.795,137.84,260700000.0
2009-10-23 09:01:00,137.84,137.845,137.815,137.82,502700000.0
2009-10-23 09:02:00,137.825,137.895,137.825,137.875,533600000.0
2009-10-23 09:03:00,137.875,137.89,137.865,137.865,242100000.0
2009-10-23 09:04:00,137.865,137.91,137.865,137.89,598000000.0
2009-10-23 09:05:00,137.89,137.92,137.86,137.89,658600001.0
2009-10-23 09:06:00,137.89,137.89,137.87,137.875,540500000.0
2009-10-23 09:07:00,137.875,137.905,137.87,137.905,341999999.0
2009-10-23 09:08:00,137.905,137.91,137.88,137.885,452700001.0
2009-10-23 09:09:00,137.885,137.925,137.85,137.925,669900000.0
2009-10-23 09:10:00,137.925,137.925,137.86,137.86,492100000.0
2009-10-23 09:11:00,137.855,137.885,137.835,137.845,417900000.0
2009-10-23 09:12:00,137.845,137.88,137.84,137.865,414300000.0
2009-10-23 09:13:00,137.865,137.875,137.835,137.855,538700000.0
2009-10-23 09:14:00,137.855,137.86,137.81,137.825,630900000.0
2009-10-23 09:15:00,137.825,137.84,137.81,137.815,467400000.0
2009-10-23 09:16:00,137.815,137.83,137.81,137.815,387450000.0
2009-10-23 09:17:00,137.815,137.875,137.815,137.855,370349998.0
2009-10-23 09:18:00,137.845,137.875,137.845,137.875,182100000.0
2009-10-23 09:19:00,137.875,137.875,137.825,137.825,251400000.0
2009-10-23 09:20:00,137.83,137.87,137.83,137.855,334300000.0
2009-10-23 09:21:00,137.86,137.88,137.855,137.865,476800000.0
2009-10-23 09:22:00,137.855,137.88,137.855,137.875,336700000.0
2009-10-23 09:23:00,137.875,137.885,137.865,137.88,302900000.0
2009-10-23 09:24:00,137.88,137.88,137.865,137.865,236800000.0
2009-10-23 09:25:00,137.87,137.895,137.865,137.88,448700000.0
2009-10-23 09:26:00,137.88,137.885,137.86,137.865,184000000.0
2009-10-23 09:27:00,137.865,137.885,137.855,137.88,270800000.0
2009-10-23 09:28:00,137.88,137.89,137.855,137.87,467500000.0
2009-10-23 09:29:00,137.87,137.885,137.86,137.865,513000000.0
2009-10-23 09:30:00,137.865,137.88,137.86,137.865,437700000.0
2009-10-23 09:31:00,137.865,137.88,137.86,137.865,224900000.0
2009-10-23 09:32:00,137.87,137.87,137.855,137.86,268800000.0
2009-10-23 09:33:00,137.86,137.865,137.845,137.86,219100000.0
2009-10-23 09:34:00,137.865,137.915,137.84,137.915,445800000.0
2009-10-23 09:35:00,137.92,137.925,137.875,137.895,434000000.0
2009-10-23 09:36:00,137.89,137.94,137.88,137.925,398000001.0
2009-10-23 09:37:00,137.925,137.94,137.915,137.935,607400002.0
2009-10-23 09:38:00,137.935,137.94,137.9,137.91,433500001.0
2009-10-23 09:39:00,137.915,137.955,137.91,137.945,456500000.0
2009-10-23 09:40:00,137.94,137.96,137.935,137.955,221300000.0
2009-10-23 09:41:00,137.955,137.97,137.945,137.96,183600000.0
2009-10-23 09:42:00,137.965,137.975,137.93,137.94,139500000.0
2009-10-23 09:43:00,137.94,137.94,137.925,137.935,331300000.0
2009-10-23 09:44:00,137.935,137.95,137.935,137.945,247400000.0
2009-10-23 09:45:00,137.945,137.965,137.945,137.96,115000000.0
2009-10-23 09:46:00,137.96,137.965,137.935,137.945,345800000.0
2009-10-23 09:47:00,137.945,137.95,137.925,137.935,260800000.0
2009-10-23 09:48:00,137.92,137.955,137.9,137.91,389600000.0
2009-10-23 09:49:00,137.91,137.95,137.905,137.925,412500000.0
2009-10-23 09:50:00,137.92,137.935,137.915,137.935,488000000.0
2009-10-23 09:51:00,137.94,137.95,137.925,137.925,262600000.0
2009-10-23 09:52:00,137.925,137.965,137.925,137.955,553400000.0
2009-10-23 09:53:00,137.955,137.96,137.94,137.96,280900000.0
2009-10-23 09:54:00,137.955,137.985,137.955,137.96,268600000.0
2009-10-23 09:55:00,137.96,137.98,137.955,137.98,242800000.0
2009-10-23 09:56:00,137.975,137.98,137.965,137.965,262600000.0
2009-10-23 09:57:00,137.965,137.98,137.955,137.965,375700000.0
2009-10-23 09:58:00,137.965,137.98,137.93,137.97,602899999.0
2009-10-23 09:59:00,137.965,137.965,137.945,137.955,338000000.0
2009-10-23 10:00:00,137.945,137.96,137.885,137.92,387800000.0
2009-10-23 10:01:00,137.915,137.915,137.9,137.905,347400000.0
2009-10-23 10:02:00,137.9,137.925,137.88,137.915,417600000.0
2009-10-23 10:03:00,137.915,137.915,137.86,137.9,464100000.0
2009-10-23 10:04:00,137.9,137.915,137.84,137.915,491700000.0
2009-10-23 10:05:00,137.915,137.915,137.84,137.855,315400000.0
2009-10-23 10:06:00,137.855,137.92,137.855,137.915,317900000.0
2009-10-23 10:07:00,137.915,137.935,137.9,137.935,422200000.0
2009-10-23 10:08:00,137.935,137.935,137.895,137.925,280399999.0
2009-10-23 10:09:00,137.925,137.965,137.925,137.945,320100000.0
2009-10-23 10:10:00,137.945,137.965,137.945,137.96,267600000.0
2009-10-23 10:11:00,137.96,137.98,137.95,137.965,318000000.0
2009-10-23 10:12:00,137.975,138.01,137.97,138.005,431000000.0
2009-10-23 10:13:00,138.01,138.015,137.975,138.01,527200000.0
2009-10-23 10:14:00,138.01,138.015,137.98,138.0,414600000.0
2009-10-23 10:15:00,138.0,138.01,137.95,137.975,452100000.0
2009-10-23 10:16:00,137.98,138.0,137.97,137.98,318900000.0
2009-10-23 10:17:00,137.99,137.995,137.975,137.99,469200000.0
2009-10-23 10:18:00,137.99,138.005,137.975,137.98,429500000.0
2009-10-23 10:19:00,137.98,138.0,137.955,137.97,482299999.0
2009-10-23 10:20:00,137.97,137.97,137.925,137.935,754700000.0
2009-10-23 10:21:00,137.935,137.94,137.905,137.915,673899999.0
2009-10-23 10:22:00,137.915,137.95,137.89,137.925,489700000.0
2009-10-23 10:23:00,137.925,137.97,137.925,137.96,488399998.0
2009-10-23 10:24:00,137.965,137.975,137.95,137.965,608000000.0
2009-10-23 10:25:00,137.965,137.975,137.925,137.935,413300000.0
2009-10-23 10:26:00,137.935,137.95,137.92,137.95,358500000.0
2009-10-23 10:27:00,137.945,137.95,137.935,137.935,226000000.0
2009-10-23 10:28:00,137.94,137.97,137.93,137.945,470400000.0
2009-10-23 10:29:00,137.945,137.97,137.935,137.96,492100000.0
2009-10-23 10:30:00,137.95,137.975,137.825,137.895,665299999.0
2009-10-23 10:31:00,137.89,138.01,137.86,137.97,561800000.0
2009-10-23 10:32:00,137.97,138.01,137.85,137.96,747900001.0
2009-10-23 10:33:00,137.96,138.035,137.96,137.995,962699998.0
2009-10-23 10:34:00,138.0,138.005,137.945,137.95,562200001.0
2009-10-23 10:35:00,137.95,137.96,137.885,137.91,521300000.0
2009-10-23 10:36:00,137.915,137.94,137.9,137.935,571600001.0
2009-10-23 10:37:00,137.935,137.935,137.91,137.915,538299999.0
2009-10-23 10:38:00,137.92,137.92,137.885,137.885,262600000.0
2009-10-23 10:39:00,137.885,137.905,137.825,137.835,458900000.0
2009-10-23 10:40:00,137.845,137.915,137.845,137.88,470700000.0
2009-10-23 10:41:00,137.88,137.88,137.825,137.86,377700000.0
2009-10-23 10:42:00,137.86,137.88,137.835,137.87,573800000.0
2009-10-23 10:43:00,137.87,137.885,137.84,137.845,520000000.0
2009-10-23 10:44:00,137.845,137.885,137.84,137.88,415300000.0
2009-10-23 10:45:00,137.875,137.895,137.85,137.885,618700000.0
2009-10-23 10:46:00,137.895,137.915,137.86,137.91,584500000.0
2009-10-23 10:47:00,137.91,137.91,137.87,137.905,391900000.0
2009-10-23 10:48:00,137.905,137.92,137.88,137.895,299700000.0
2009-10-23 10:49:00,137.895,137.92,137.88,137.915,360700000.0
2009-10-23 10:50:00,137.91,137.945,137.905,137.935,605300000.0
2009-10-23 10:51:00,137.935,137.94,137.86,137.87,589400000.0
2009-10-23 10:52:00,137.865,137.91,137.865,137.885,358300000.0
2009-10-23 10:53:00,137.885,137.905,137.855,137.895,225900000.0
2009-10-23 10:54:00,137.895,137.925,137.895,137.91,279200000.0
2009-10-23 10:55:00,137.91,137.955,137.9,137.955,485300000.0
2009-10-23 10:56:00,137.955,137.965,137.93,137.945,319099999.0
2009-10-23 10:57:00,137.945,137.955,137.905,137.905,422000000.0
2009-10-23 10:58:00,137.915,137.96,137.915,137.955,376500000.0
2009-10-23 10:59:00,137.955,137.96,137.915,137.925,578900000.0
2009-10-23 11:00:00,137.925,137.95,137.91,137.93,535100000.0
2009-10-23 11:01:00,137.93,137.96,137.925,137.945,272600000.0
2009-10-23 11:02:00,137.94,137.975,137.94,137.945,720600000.0
2009-10-23 11:03:00,137.95,137.955,137.88,137.88,453000000.0
2009-10-23 11:04:00,137.88,137.925,137.88,137.895,495699999.0
2009-10-23 11:05:00,137.895,137.91,137.875,137.895,502100000.0
2009-10-23 11:06:00,137.895,137.895,137.835,137.855,406700000.0
2009-10-23 11:07:00,137.855,137.915,137.855,137.9,305300000.0
2009-10-23 11:08:00,137.9,137.905,137.86,137.86,458700000.0
2009-10-23 11:09:00,137.855,137.86,137.795,137.795,538599999.0
2009-10-23 11:10:00,137.795,137.82,137.78,137.785,312300000.0
2009-10-23 11:11:00,137.8,137.83,137.785,137.8,228500000.0
2009-10-23 11:12:00,137.8,137.86,137.785,137.845,421800000.0
2009-10-23 11:13:00,137.855,137.89,137.855,137.87,429000000.0
2009-10-23 11:14:00,137.88,137.91,137.845,137.855,717999999.0
2009-10-23 11:15:00,137.85,137.92,137.85,137.92,576300000.0
2009-10-23 11:16:00,137.92,137.955,137.915,137.94,358200000.0
2009-10-23 11:17:00,137.945,137.975,137.92,137.955,689999999.0
2009-10-23 11:18:00,137.955,137.96,137.925,137.925,525100000.0
2009-10-23 11:19:00,137.925,137.95,137.92,137.94,588699999.0
2009-10-23 11:20:00,137.94,137.95,137.915,137.935,530600001.0
2009-10-23 11:21:00,137.925,137.93,137.905,137.905,439300001.0
2009-10-23 11:22:00,137.905,137.93,137.885,137.925,426300000.0
2009-10-23 11:23:00,137.925,137.925,137.89,137.89,600900000.0
2009-10-23 11:24:00,137.89,137.92,137.885,137.915,310600000.0
2009-10-23 11:25:00,137.915,137.94,137.915,137.94,209200001.0
2009-10-23 11:26:00,137.94,137.95,137.925,137.94,391100000.0
2009-10-23 11:27:00,137.94,137.965,137.935,137.945,592100000.0
2009-10-23 11:28:00,137.95,137.97,137.925,137.965,655199998.0
2009-10-23 11:29:00,137.975,137.985,137.955,137.97,326000000.0
2009-10-23 11:30:00,137.975,137.99,137.97,137.985,334700000.0
2009-10-23 11:31:00,137.985,137.985,137.955,137.97,296800000.0
2009-10-23 11:32:00,137.965,137.98,137.94,137.975,345500000.0
2009-10-23 11:33:00,137.975,137.98,137.96,137.98,206000000.0
2009-10-23 11:34:00,137.98,137.985,137.97,137.98,554000000.0
2009-10-23 11:35:00,137.975,137.985,137.975,137.98,261000000.0
2009-10-23 11:36:00,137.98,137.99,137.97,137.98,373599999.0
2009-10-23 11:37:00,137.975,137.99,137.96,137.975,544900000.0
2009-10-23 11:38:00,137.975,137.99,137.95,137.96,272400000.0
2009-10-23 11:39:00,137.96,137.965,137.885,137.89,558500000.0
2009-10-23 11:40:00,137.89,137.9,137.855,137.87,410700000.0
2009-10-23 11:41:00,137.875,137.88,137.85,137.87,318400001.0
2009-10-23 11:42:00,137.865,137.88,137.86,137.88,220600000.0
2009-10-23 11:43:00,137.88,137.88,137.855,137.87,225500000.0
2009-10-23 11:44:00,137.87,137.89,137.865,137.885,392600000.0
2009-10-23 11:45:00,137.88,137.935,137.87,137.915,400200000.0
2009-10-23 11:46:00,137.92,137.94,137.905,137.91,289000000.0
2009-10-23 11:47:00,137.91,137.935,137.895,137.915,269800000.0
2009-10-23 11:48:00,137.915,137.965,137.915,137.94,223500000.0
2009-10-23 11:49:00,137.935,137.955,137.93,137.935,235000000.0
2009-10-23 11:50:00,137.935,137.945,137.93,137.935,106200000.0
2009-10-23 11:51:00,137.935,137.935,137.92,137.925,89200000.0
2009-10-23 11:52:00,137.925,137.93,137.895,137.915,210200000.0
2009-10-23 11:53:00,137.915,137.915,137.885,137.89,143600000.0
2009-10-23 11:54:00,137.895,137.905,137.83,137.85,435100000.0
2009-10-23 11:55:00,137.85,137.865,137.83,137.83,302200000.0
2009-10-23 11:56:00,137.83,137.845,137.8,137.825,419800000.0
2009-10-23 11:57:00,137.825,137.85,137.805,137.845,271400000.0
2009-10-23 11:58:00,137.845,137.85,137.825,137.835,386300001.0
2009-10-23 11:59:00,137.835,137.835,137.805,137.83,401300000.0
2009-10-23 12:00:00,137.83,137.835,137.765,137.77,311300000.0
2009-10-23 12:01:00,137.775,137.78,137.755,137.76,474999999.0
2009-10-23 12:02:00,137.765,137.77,137.755,137.77,342100001.0
2009-10-23 12:03:00,137.77,137.79,137.755,137.78,478400001.0
2009-10-23 12:04:00,137.775,137.805,137.765,137.805,568600002.0
2009-10-23 12:05:00,137.795,137.83,137.79,137.81,258600000.0
2009-10-23 12:06:00,137.805,137.805,137.765,137.785,198500000.0
2009-10-23 12:07:00,137.79,137.815,137.785,137.795,175300000.0
2009-10-23 12:08:00,137.79,137.87,137.785,137.825,706900000.0
2009-10-23 12:09:00,137.825,137.85,137.795,137.81,759100000.0
2009-10-23 12:10:00,137.815,137.82,137.785,137.81,509599999.0
2009-10-23 12:11:00,137.8,137.84,137.74,137.755,593199999.0
2009-10-23 12:12:00,137.755,137.81,137.75,137.8,431300000.0
2009-10-23 12:13:00,137.8,137.81,137.765,137.78,222400000.0
2009-10-23 12:14:00,137.78,137.795,137.725,137.725,474700000.0
2009-10-23 12:15:00,137.725,137.755,137.685,137.75,808699999.0
2009-10-23 12:16:00,137.755,137.755,137.715,137.725,596399999.0
2009-10-23 12:17:00,137.725,137.73,137.69,137.7,427800000.0
2009-10-23 12:18:00,137.7,137.705,137.675,137.675,368500000.0
2009-10-23 12:19:00,137.675,137.725,137.67,137.725,359500000.0
2009-10-23 12:20:00,137.725,137.75,137.72,137.725,522600000.0
2009-10-23 12:21:00,137.725,137.765,137.725,137.735,473299999.0
2009-10-23 12:22:00,137.735,137.75,137.695,137.73,709800000.0
2009-10-23 12:23:00,137.735,137.74,137.705,137.71,481400000.0
2009-10-23 12:24:00,137.71,137.71,137.675,137.695,441000000.0
2009-10-23 12:25:00,137.69,137.7,137.685,137.7,141400000.0
2009-10-23 12:26:00,137.705,137.705,137.625,137.66,249900000.0
2009-10-23 12:27:00,137.66,137.66,137.63,137.64,127700000.0
2009-10-23 12:28:00,137.64,137.665,137.625,137.645,223700000.0
2009-10-23 12:29:00,137.655,137.675,137.615,137.665,522500000.0
2009-10-23 12:30:00,137.67,137.68,137.655,137.68,411399999.0
2009-10-23 12:31:00,137.675,137.72,137.665,137.72,324300000.0
2009-10-23 12:32:00,137.715,137.73,137.69,137.7,363600000.0
2009-10-23 12:33:00,137.71,137.73,137.695,137.73,292800000.0
2009-10-23 12:34:00,137.73,137.74,137.715,137.73,290200000.0
2009-10-23 12:35:00,137.725,137.75,137.72,137.74,414900000.0
2009-10-23 12:36:00,137.73,137.74,137.695,137.725,512500001.0
2009-10-23 12:37:00,137.725,137.73,137.69,137.7,170500000.0
2009-10-23 12:38:00,137.695,137.74,137.69,137.74,493099999.0
2009-10-23 12:39:00,137.74,137.765,137.715,137.765,424000000.0
2009-10-23 12:40:00,137.755,137.775,137.745,137.775,421200000.0
2009-10-23 12:41:00,137.77,137.81,137.765,137.8,452600000.0
2009-10-23 12:42:00,137.8,137.82,137.77,137.805,438100000.0
2009-10-23 12:43:00,137.795,137.81,137.785,137.795,338100000.0
2009-10-23 12:44:00,137.8,137.805,137.775,137.785,287100000.0
2009-10-23 12:45:00,137.775,137.79,137.77,137.78,328400000.0
2009-10-23 12:46:00,137.78,137.825,137.775,137.825,363700000.0
2009-10-23 12:47:00,137.815,137.815,137.79,137.805,437700000.0
2009-10-23 12:48:00,137.805,137.825,137.775,137.82,399000000.0
2009-10-23 12:49:00,137.82,137.835,137.805,137.81,372400000.0
2009-10-23 12:50:00,137.81,137.84,137.805,137.835,490600000.0
2009-10-23 12:51:00,137.83,137.86,137.83,137.845,339100000.0
2009-10-23 12:52:00,137.845,137.875,137.845,137.875,204400000.0
2009-10-23 12:53:00,137.875,137.875,137.86,137.86,220500000.0
2009-10-23 12:54:00,137.86,137.87,137.855,137.865,417800000.0
2009-10-23 12:55:00,137.865,137.89,137.86,137.875,402400000.0
2009-10-23 12:56:00,137.875,137.89,137.875,137.875,343900000.0
2009-10-23 12:57:00,137.885,137.895,137.87,137.885,444300000.0
2009-10-23 12:58:00,137.885,137.925,137.875,137.905,292000000.0
2009-10-23 12:59:00,137.905,137.91,137.88,137.885,348200000.0
2009-10-23 13:00:00,137.885,137.895,137.88,137.88,338200000.0
2009-10-23 13:01:00,137.88,137.895,137.88,137.89,252800000.0
2009-10-23 13:02:00,137.89,137.945,137.885,137.93,282100000.0
2009-10-23 13:03:00,137.93,137.935,137.915,137.935,406300000.0
2009-10-23 13:04:00,137.935,137.97,137.93,137.945,355900000.0
2009-10-23 13:05:00,137.95,137.96,137.94,137.955,291800000.0
2009-10-23 13:06:00,137.955,137.955,137.91,137.915,465599999.0
2009-10-23 13:07:00,137.925,137.93,137.91,137.925,707499999.0
2009-10-23 13:08:00,137.93,137.935,137.9,137.91,541800000.0
2009-10-23 13:09:00,137.91,137.935,137.91,137.92,527300000.0
2009-10-23 13:10:00,137.915,137.92,137.865,137.875,614700000.0
2009-10-23 13:11:00,137.875,137.9,137.85,137.895,368200000.0
2009-10-23 13:12:00,137.895,137.925,137.885,137.905,447500000.0
2009-10-23 13:13:00,137.905,137.91,137.875,137.905,530700002.0
2009-10-23 13:14:00,137.905,137.92,137.895,137.905,496300000.0
2009-10-23 13:15:00,137.915,137.925,137.905,137.905,181800000.0
2009-10-23 13:16:00,137.905,137.935,137.905,137.935,260100000.0
2009-10-23 13:17:00,137.93,137.945,137.9,137.905,389899998.0
2009-10-23 13:18:00,137.905,137.905,137.87,137.885,502500000.0
2009-10-23 13:19:00,137.88,137.88,137.815,137.815,428299998.0
2009-10-23 13:20:00,137.815,137.835,137.79,137.79,736800000.0
2009-10-23 13:21:00,137.79,137.82,137.79,137.82,319800000.0
2009-10-23 13:22:00,137.82,137.825,137.78,137.815,572600000.0
2009-10-23 13:23:00,137.815,137.815,137.795,137.81,304800000.0
2009-10-23 13:24:00,137.805,137.83,137.8,137.83,253100000.0
2009-10-23 13:25:00,137.825,137.835,137.805,137.83,196800000.0
2009-10-23 13:26:00,137.82,137.83,137.805,137.805,290200000.0
2009-10-23 13:27:00,137.805,137.835,137.805,137.835,274000000.0
2009-10-23 13:28:00,137.835,137.9,137.835,137.865,270200000.0
2009-10-23 13:29:00,137.865,137.89,137.845,137.885,451000000.0
2009-10-23 13:30:00,137.885,137.9,137.875,137.895,380100000.0
2009-10-23 13:31:00,137.895,137.905,137.865,137.87,473300000.0
2009-10-23 13:32:00,137.87,137.915,137.87,137.89,229600000.0
2009-10-23 13:33:00,137.885,137.885,137.86,137.86,282500000.0
2009-10-23 13:34:00,137.86,137.885,137.845,137.845,330100000.0
2009-10-23 13:35:00,137.845,137.89,137.84,137.88,390000000.0
2009-10-23 13:36:00,137.875,137.895,137.87,137.89,365100000.0
2009-10-23 13:37:00,137.89,137.895,137.865,137.885,438800000.0
2009-10-23 13:38:00,137.885,137.885,137.855,137.87,385500000.0
2009-10-23 13:39:00,137.87,137.875,137.845,137.845,279999999.0
2009-10-23 13:40:00,137.85,137.87,137.85,137.85,396499999.0
2009-10-23 13:41:00,137.85,137.89,137.845,137.89,360799999.0
2009-10-23 13:42:00,137.885,137.89,137.87,137.89,512800000.0
2009-10-23 13:43:00,137.89,137.92,137.875,137.905,265200000.0
2009-10-23 13:44:00,137.9,137.91,137.9,137.9,176000000.0
2009-10-23 13:45:00,137.9,137.9,137.86,137.865,331500000.0
2009-10-23 13:46:00,137.865,137.885,137.86,137.865,607600000.0
2009-10-23 13:47:00,137.86,137.925,137.86,137.925,522400000.0
2009-10-23 13:48:00,137.92,137.92,137.85,137.855,549599999.0
2009-10-23 13:49:00,137.855,137.865,137.835,137.845,428000000.0
2009-10-23 13:50:00,137.845,137.85,137.83,137.83,242500000.0
2009-10-23 13:51:00,137.83,137.855,137.83,137.85,86500000.0
2009-10-23 13:52:00,137.85,137.88,137.845,137.88,297600000.0
2009-10-23 13:53:00,137.88,137.905,137.875,137.875,254600000.0
2009-10-23 13:54:00,137.875,137.925,137.87,137.915,308800000.0
2009-10-23 13:55:00,137.915,137.92,137.9,137.9,266000000.0
2009-10-23 13:56:00,137.9,137.9,137.865,137.885,297300000.0
2009-10-23 13:57:00,137.885,137.92,137.88,137.92,199800000.0
2009-10-23 13:58:00,137.92,137.935,137.89,137.895,475800000.0
2009-10-23 13:59:00,137.895,137.925,137.895,137.925,185399999.0
2009-10-23 14:00:00,137.925,137.935,137.89,137.9,480400000.0
2009-10-23 14:01:00,137.9,137.915,137.895,137.9,319000001.0
2009-10-23 14:02:00,137.9,137.91,137.88,137.88,427700000.0
2009-10-23 14:03:00,137.88,137.925,137.865,137.925,497700000.0
2009-10-23 14:04:00,137.925,137.935,137.91,137.915,513300000.0
2009-10-23 14:05:00,137.915,137.92,137.875,137.885,369600000.0
2009-10-23 14:06:00,137.88,137.9,137.87,137.9,473400001.0
2009-10-23 14:07:00,137.9,137.91,137.86,137.86,641800000.0
2009-10-23 14:08:00,137.86,137.93,137.86,137.93,418300000.0
2009-10-23 14:09:00,137.93,137.935,137.895,137.905,488700000.0
2009-10-23 14:10:00,137.905,137.92,137.885,137.89,546000000.0
2009-10-23 14:11:00,137.89,137.905,137.885,137.885,357400000.0
2009-10-23 14:12:00,137.89,137.935,137.865,137.935,482200000.0
2009-10-23 14:13:00,137.935,137.97,137.93,137.94,410300000.0
2009-10-23 14:14:00,137.945,137.98,137.91,137.98,338700000.0
2009-10-23 14:15:00,137.98,137.98,137.935,137.935,504000001.0
2009-10-23 14:16:00,137.935,137.965,137.93,137.96,508300000.0
2009-10-23 14:17:00,137.965,138.03,137.965,137.99,493900000.0
2009-10-23 14:18:00,138.0,138.0,137.98,138.0,335900000.0
2009-10-23 14:19:00,138.0,138.04,137.98,138.025,327500001.0
2009-10-23 14:20:00,138.025,138.09,138.025,138.085,454200000.0
2009-10-23 14:21:00,138.085,138.135,138.065,138.13,562500000.0
2009-10-23 14:22:00,138.125,138.13,138.1,138.105,376100000.0
2009-10-23 14:23:00,138.105,138.125,138.09,138.115,737100000.0
2009-10-23 14:24:00,138.11,138.125,138.095,138.11,401499999.0
2009-10-23 14:25:00,138.11,138.11,138.055,138.065,731400000.0
2009-10-23 14:26:00,138.065,138.08,138.04,138.04,512300000.0
2009-10-23 14:27:00,138.04,138.1,138.04,138.08,557799999.0
2009-10-23 14:28:00,138.075,138.075,138.035,138.05,511600000.0
2009-10-23 14:29:00,138.05,138.095,138.05,138.065,364000000.0
2009-10-23 14:30:00,138.065,138.115,138.03,138.105,619400000.0
2009-10-23 14:31:00,138.105,138.145,138.105,138.115,556699999.0
2009-10-23 14:32:00,138.11,138.115,138.075,138.08,711099999.0
2009-10-23 14:33:00,138.08,138.125,138.065,138.125,344000000.0
2009-10-23 14:34:00,138.125,138.155,138.105,138.115,713300000.0
2009-10-23 14:35:00,138.115,138.135,138.09,138.125,476400000.0
2009-10-23 14:36:00,138.13,138.13,138.1,138.105,410800000.0
2009-10-23 14:37:00,138.105,138.17,138.105,138.145,601900000.0
2009-10-23 14:38:00,138.145,138.185,138.14,138.16,632599999.0
2009-10-23 14:39:00,138.16,138.185,138.15,138.185,564599999.0
2009-10-23 14:40:00,138.185,138.185,138.145,138.155,563000000.0
2009-10-23 14:41:00,138.155,138.175,138.15,138.155,499900000.0
2009-10-23 14:42:00,138.155,138.195,138.155,138.195,501700001.0
2009-10-23 14:43:00,138.195,138.215,138.15,138.165,800500000.0
2009-10-23 14:44:00,138.17,138.205,138.14,138.195,559199999.0
2009-10-23 14:45:00,138.195,138.21,138.15,138.185,572200000.0
2009-10-23 14:46:00,138.18,138.205,138.17,138.205,424500000.0
2009-10-23 14:47:00,138.2,138.22,138.195,138.205,538200000.0
2009-10-23 14:48:00,138.205,138.225,138.195,138.2,374399999.0
2009-10-23 14:49:00,138.195,138.215,138.17,138.195,697000000.0
2009-10-23 14:50:00,138.19,138.21,138.185,138.205,528400001.0
2009-10-23 14:51:00,138.215,138.22,138.205,138.215,595100000.0
2009-10-23 14:52:00,138.215,138.225,138.2,138.215,436900000.0
2009-10-23 14:53:00,138.215,138.225,138.18,138.205,332500000.0
2009-10-23 14:54:00,138.2,138.22,138.18,138.18,442800000.0
2009-10-23 14:55:00,138.18,138.19,138.16,138.175,375100000.0
2009-10-23 14:56:00,138.17,138.19,138.155,138.165,456800000.0
2009-10-23 14:57:00,138.16,138.22,138.145,138.175,503300000.0
2009-10-23 14:58:00,138.175,138.195,138.14,138.155,383000000.0
2009-10-23 14:59:00,138.155,138.16,138.1,138.11,423800000.0
2009-10-23 15:00:00,138.11,138.185,138.11,138.18,666600000.0
2009-10-23 15:01:00,138.18,138.2,138.155,138.18,642200000.0
2009-10-23 15:02:00,138.18,138.18,138.14,138.145,587900000.0
2009-10-23 15:03:00,138.145,138.145,138.09,138.09,754900000.0
2009-10-23 15:04:00,138.095,138.125,138.05,138.06,884200000.0
2009-10-23 15:05:00,138.06,138.08,138.05,138.06,489300001.0
2009-10-23 15:06:00,138.06,138.06,137.995,138.04,654600000.0
2009-10-23 15:07:00,138.035,138.04,138.02,138.03,707400000.0
2009-10-23 15:08:00,138.03,138.04,138.015,138.025,483400000.0
2009-10-23 15:09:00,138.03,138.05,138.03,138.035,489700001.0
2009-10-23 15:10:00,138.03,138.055,138.025,138.05,666000000.0
2009-10-23 15:11:00,138.05,138.055,138.015,138.035,493900000.0
2009-10-23 15:12:00,138.03,138.05,137.99,137.99,293100000.0
2009-10-23 15:13:00,137.995,138.0,137.965,137.995,576600000.0
2009-10-23 15:14:00,137.995,137.995,137.97,137.98,484400000.0
2009-10-23 15:15:00,137.98,137.995,137.97,137.985,437000000.0
2009-10-23 15:16:00,137.985,137.99,137.965,137.985,491800000.0
2009-10-23 15:17:00,137.985,137.985,137.975,137.98,457200000.0
2009-10-23 15:18:00,137.98,138.0,137.975,138.0,418900000.0
2009-10-23 15:19:00,138.0,138.015,137.99,137.99,529599999.0
2009-10-23 15:20:00,137.99,138.0,137.965,137.99,774399999.0
2009-10-23 15:21:00,137.99,138.0,137.98,137.995,455000000.0
2009-10-23 15:22:00,137.995,138.015,137.995,138.015,531200000.0
2009-10-23 15:23:00,138.015,138.04,138.01,138.03,655300000.0
2009-10-23 15:24:00,138.03,138.03,138.02,138.02,577200002.0
2009-10-23 15:25:00,138.02,138.055,138.02,138.04,387300000.0
2009-10-23 15:26:00,138.04,138.055,138.02,138.02,518300000.0
2009-10-23 15:27:00,138.025,138.05,138.015,138.03,695200000.0
2009-10-23 15:28:00,138.03,138.055,138.025,138.04,521299999.0
2009-10-23 15:29:00,138.04,138.07,138.03,138.06,731700000.0
2009-10-23 15:30:00,138.065,138.12,138.03,138.04,740100000.0
2009-10-23 15:31:00,138.04,138.07,138.02,138.04,701799999.0
2009-10-23 15:32:00,138.04,138.045,138.005,138.045,706800001.0
2009-10-23 15:33:00,138.045,138.05,138.0,138.0,657700001.0
2009-10-23 15:34:00,138.0,138.0,137.96,137.965,493900000.0
2009-10-23 15:35:00,137.965,137.995,137.93,137.94,758900000.0
2009-10-23 15:36:00,137.94,137.965,137.915,137.95,925000001.0
2009-10-23 15:37:00,137.95,137.98,137.915,137.96,585500000.0
2009-10-23 15:38:00,137.965,137.98,137.945,137.95,665600000.0
2009-10-23 15:39:00,137.95,137.97,137.945,137.965,488400000.0
2009-10-23 15:40:00,137.965,137.965,137.93,137.95,576500001.0
2009-10-23 15:41:00,137.955,137.975,137.95,137.955,582600000.0
2009-10-23 15:42:00,137.955,137.975,137.95,137.955,527200000.0
2009-10-23 15:43:00,137.955,137.955,137.915,137.92,535599999.0
2009-10-23 15:44:00,137.915,137.925,137.91,137.915,922999996.0
2009-10-23 15:45:00,137.915,137.915,137.86,137.86,620299999.0
2009-10-23 15:46:00,137.86,137.865,137.835,137.84,501300001.0
2009-10-23 15:47:00,137.84,137.855,137.815,137.85,604500000.0
2009-10-23 15:48:00,137.855,137.87,137.83,137.865,305500000.0
2009-10-23 15:49:00,137.865,137.88,137.855,137.88,264000000.0
2009-10-23 15:50:00,137.88,137.9,137.875,137.88,364500000.0
2009-10-23 15:51:00,137.88,137.935,137.87,137.93,313400000.0
2009-10-23 15:52:00,137.93,137.945,137.925,137.94,232400000.0
2009-10-23 15:53:00,137.94,137.99,137.94,137.985,265900000.0
2009-10-23 15:54:00,137.985,138.0,137.965,137.985,439700000.0
2009-10-23 15:55:00,137.995,137.995,137.95,137.975,470100000.0
2009-10-23 15:56:00,137.975,137.985,137.97,137.98,337800000.0
2009-10-23 15:57:00,137.98,138.025,137.975,138.015,392699999.0
2009-10-23 15:58:00,138.015,138.025,137.98,138.0,397200000.0
2009-10-23 15:59:00,138.0,138.0,137.93,137.965,507900000.0
2009-10-23 16:00:00,137.975,138.21,137.975,138.15,448500000.0
2009-10-23 16:01:00,138.155,138.19,138.145,138.175,676500000.0
2009-10-23 16:02:00,138.18,138.23,138.12,138.125,723600001.0
2009-10-23 16:03:00,138.12,138.135,138.03,138.035,586000000.0
2009-10-23 16:04:00,138.035,138.035,137.92,137.92,704200001.0
2009-10-23 16:05:00,137.93,137.945,137.87,137.91,595799998.0
2009-10-23 16:06:00,137.91,137.93,137.895,137.915,484500000.0
2009-10-23 16:07:00,137.915,137.92,137.855,137.855,538900000.0
2009-10-23 16:08:00,137.865,137.865,137.835,137.86,587300001.0
2009-10-23 16:09:00,137.86,137.895,137.86,137.89,586500000.0
2009-10-23 16:10:00,137.89,137.89,137.8,137.8,577500000.0
2009-10-23 16:11:00,137.8,137.81,137.755,137.755,391500000.0
2009-10-23 16:12:00,137.745,137.78,137.735,137.755,525500000.0
2009-10-23 16:13:00,137.755,137.79,137.73,137.765,579700001.0
2009-10-23 16:14:00,137.77,137.845,137.755,137.825,679600000.0
2009-10-23 16:15:00,137.825,137.855,137.815,137.855,496200000.0
2009-10-23 16:16:00,137.855,137.885,137.85,137.86,454900000.0
2009-10-23 16:17:00,137.865,137.915,137.855,137.9,757599999.0
2009-10-23 16:18:00,137.905,137.94,137.9,137.935,440999999.0
2009-10-23 16:19:00,137.935,138.005,137.935,137.98,471200000.0
2009-10-23 16:20:00,137.985,138.0,137.975,137.975,450800000.0
2009-10-23 16:21:00,137.975,137.99,137.965,137.985,494999999.0
2009-10-23 16:22:00,137.985,138.03,137.98,138.025,584800001.0
2009-10-23 16:23:00,138.015,138.025,137.985,138.0,520800000.0
2009-10-23 16:24:00,138.0,138.065,137.975,138.06,718200000.0
2009-10-23 16:25:00,138.06,138.08,137.975,137.98,674500000.0
2009-10-23 16:26:00,137.98,137.99,137.955,137.975,700599999.0
2009-10-23 16:27:00,137.97,138.04,137.97,138.025,552799999.0
2009-10-23 16:28:00,138.025,138.04,138.015,138.02,491200001.0
2009-10-23 16:29:00,138.02,138.085,138.02,138.07,429500000.0
2009-10-23 16:30:00,138.07,138.08,137.955,137.98,535600000.0
2009-10-23 16:31:00,137.98,138.0,137.955,137.995,720700000.0
2009-10-23 16:32:00,138.0,138.0,137.965,137.965,521900000.0
2009-10-23 16:33:00,137.965,138.0,137.93,137.97,630700001.0
2009-10-23 16:34:00,137.975,137.985,137.915,137.925,561099999.0
2009-10-23 16:35:00,137.92,137.96,137.875,137.925,698700000.0
2009-10-23 16:36:00,137.925,137.97,137.905,137.945,497900001.0
2009-10-23 16:37:00,137.95,137.96,137.945,137.95,253200000.0
2009-10-23 16:38:00,137.955,137.97,137.9,137.945,630800001.0
2009-10-23 16:39:00,137.945,137.99,137.945,137.97,832500000.0
2009-10-23 16:40:00,137.975,138.015,137.975,138.0,478300000.0
2009-10-23 16:41:00,138.0,138.03,137.995,138.025,542700000.0
2009-10-23 16:42:00,138.025,138.055,138.015,138.035,449900000.0
2009-10-23 16:43:00,138.035,138.045,138.015,138.04,638300000.0
2009-10-23 16:44:00,138.04,138.075,138.035,138.06,595200001.0
2009-10-23 16:45:00,138.06,138.075,138.015,138.03,689700000.0
2009-10-23 16:46:00,138.035,138.035,137.98,137.985,771900000.0
2009-10-23 16:47:00,137.985,138.035,137.985,138.015,547600000.0
2009-10-23 16:48:00,138.015,138.055,138.015,138.045,640100000.0
2009-10-23 16:49:00,138.04,138.075,138.04,138.055,705800001.0
2009-10-23 16:50:00,138.055,138.08,138.035,138.04,520999999.0
2009-10-23 16:51:00,138.045,138.08,138.03,138.08,650300000.0
2009-10-23 16:52:00,138.08,138.08,138.045,138.045,562000000.0
2009-10-23 16:53:00,138.045,138.07,138.025,138.065,766299999.0
2009-10-23 16:54:00,138.065,138.08,138.055,138.055,537300000.0
2009-10-23 16:55:00,138.055,138.07,138.015,138.03,680300000.0
2009-10-23 16:56:00,138.03,138.065,138.02,138.05,489100000.0
2009-10-23 16:57:00,138.05,138.075,138.04,138.05,578000000.0
2009-10-23 16:58:00,138.045,138.08,138.025,138.045,577700000.0
2009-10-23 16:59:00,138.045,138.09,138.03,138.06,467100000.0
2009-10-23 17:00:00,138.06,138.065,138.015,138.015,525799999.0
2009-10-23 17:01:00,138.015,138.065,138.01,138.045,777800002.0
2009-10-23 17:02:00,138.045,138.07,138.0,138.0,400500001.0
2009-10-23 17:03:00,138.0,138.005,137.97,137.995,263600000.0
2009-10-23 17:04:00,137.995,137.995,137.935,137.945,298900000.0
2009-10-23 17:05:00,137.945,137.985,137.945,137.965,469800002.0
2009-10-23 17:06:00,137.965,137.985,137.965,137.98,319800000.0
2009-10-23 17:07:00,137.98,137.99,137.96,137.97,406899999.0
2009-10-23 17:08:00,137.975,137.995,137.97,137.98,193300000.0
2009-10-23 17:09:00,137.98,138.005,137.945,138.005,314600000.0
2009-10-23 17:10:00,138.005,138.015,137.99,137.99,313200000.0
2009-10-23 17:11:00,137.985,138.015,137.97,138.005,361300000.0
2009-10-23 17:12:00,138.005,138.03,138.0,138.005,441900000.0
2009-10-23 17:13:00,138.01,138.02,137.995,138.02,442400000.0
2009-10-23 17:14:00,138.02,138.06,138.01,138.055,496000000.0
2009-10-23 17:15:00,138.055,138.075,138.05,138.05,305600000.0
2009-10-23 17:16:00,138.05,138.055,137.965,138.005,333199999.0
2009-10-23 17:17:00,138.0,138.005,137.95,137.965,402400000.0
2009-10-23 17:18:00,137.955,137.96,137.92,137.925,532400000.0
2009-10-23 17:19:00,137.925,137.94,137.905,137.935,520200000.0
2009-10-23 17:20:00,137.935,137.935,137.9,137.905,262800000.0
2009-10-23 17:21:00,137.905,137.92,137.885,137.92,510100000.0
2009-10-23 17:22:00,137.925,137.93,137.895,137.925,618600000.0
2009-10-23 17:23:00,137.925,137.955,137.925,137.945,558200000.0
2009-10-23 17:24:00,137.945,137.97,137.945,137.965,526400000.0
2009-10-23 17:25:00,137.965,138.025,137.96,138.025,363000000.0
2009-10-23 17:26:00,138.025,138.035,137.995,138.005,449800000.0
2009-10-23 17:27:00,138.005,138.015,137.99,138.015,383400000.0
2009-10-23 17:28:00,138.015,138.065,138.005,138.045,329100000.0
2009-10-23 17:29:00,138.045,138.055,138.025,138.05,390500000.0
2009-10-23 17:30:00,138.05,138.065,138.045,138.05,249300000.0
2009-10-23 17:31:00,138.055,138.055,138.045,138.05,291600000.0
2009-10-23 17:32:00,138.045,138.055,138.045,138.045,166000000.0
2009-10-23 17:33:00,138.045,138.055,138.01,138.01,432000000.0
2009-10-23 17:34:00,138.005,138.015,137.95,137.955,375400000.0
2009-10-23 17:35:00,137.955,137.975,137.93,137.93,479200000.0
2009-10-23 17:36:00,137.93,137.96,137.93,137.935,211800000.0
2009-10-23 17:37:00,137.935,137.96,137.92,137.96,318200000.0
2009-10-23 17:38:00,137.96,137.965,137.94,137.96,120100000.0
2009-10-23 17:39:00,137.96,137.98,137.955,137.975,190200000.0
2009-10-23 17:40:00,137.975,138.015,137.97,138.005,312200000.0
2009-10-23 17:41:00,138.005,138.07,138.005,138.065,537900000.0
2009-10-23 17:42:00,138.065,138.065,138.035,138.045,415800000.0
2009-10-23 17:43:00,138.045,138.05,138.025,138.05,407600001.0
2009-10-23 17:44:00,138.05,138.075,138.05,138.06,534999999.0
2009-10-23 17:45:00,138.06,138.06,138.035,138.045,257400000.0
2009-10-23 17:46:00,138.045,138.055,138.01,138.01,481400000.0
2009-10-23 17:47:00,138.02,138.02,138.0,138.015,273000000.0
2009-10-23 17:48:00,138.015,138.025,137.99,138.015,382600000.0
2009-10-23 17:49:00,138.015,138.045,138.01,138.04,224700000.0
2009-10-23 17:50:00,138.04,138.055,138.02,138.025,366399999.0
2009-10-23 17:51:00,138.025,138.065,138.025,138.055,393200000.0
2009-10-23 17:52:00,138.055,138.085,138.055,138.08,274300001.0
2009-10-23 17:53:00,138.08,138.09,138.065,138.08,388800000.0
2009-10-23 17:54:00,138.08,138.09,138.055,138.065,529200000.0
2009-10-23 17:55:00,138.065,138.075,138.055,138.07,416500000.0
2009-10-23 17:56:00,138.07,138.085,138.07,138.07,378099999.0
2009-10-23 17:57:00,138.065,138.075,138.055,138.075,264500000.0
2009-10-23 17:58:00,138.065,138.11,138.065,138.105,506300000.0
2009-10-23 17:59:00,138.105,138.11,138.085,138.09,504500000.0
2009-10-23 18:00:00,138.085,138.125,138.085,138.11,503999998.0
2009-10-23 18:01:00,138.115,138.16,138.115,138.13,482199999.0
2009-10-23 18:02:00,138.13,138.17,138.125,138.165,610299999.0
2009-10-23 18:03:00,138.16,138.18,138.145,138.17,514299999.0
2009-10-23 18:04:00,138.17,138.17,138.15,138.155,284500000.0
2009-10-23 18:05:00,138.15,138.155,138.135,138.155,325400000.0
2009-10-23 18:06:00,138.155,138.165,138.145,138.165,454900000.0
2009-10-23 18:07:00,138.175,138.18,138.16,138.165,210000000.0
2009-10-23 18:08:00,138.17,138.185,138.145,138.145,546200000.0
2009-10-23 18:09:00,138.15,138.165,138.15,138.155,328400000.0
2009-10-23 18:10:00,138.155,138.165,138.145,138.145,231100000.0
2009-10-23 18:11:00,138.145,138.155,138.085,138.09,374200000.0
2009-10-23 18:12:00,138.09,138.11,138.085,138.105,558800000.0
2009-10-23 18:13:00,138.105,138.13,138.085,138.105,329000000.0
2009-10-23 18:14:00,138.105,138.11,138.085,138.1,328700000.0
2009-10-23 18:15:00,138.095,138.11,138.06,138.065,318800000.0
2009-10-23 18:16:00,138.07,138.1,138.065,138.1,352700000.0
2009-10-23 18:17:00,138.09,138.13,138.09,138.115,355800000.0
2009-10-23 18:18:00,138.115,138.13,138.105,138.12,370600000.0
2009-10-23 18:19:00,138.12,138.145,138.105,138.14,263800000.0
2009-10-23 18:20:00,138.14,138.14,138.085,138.105,237800000.0
2009-10-23 18:21:00,138.1,138.105,138.07,138.085,240800000.0
2009-10-23 18:22:00,138.085,138.155,138.085,138.135,372500000.0
2009-10-23 18:23:00,138.14,138.15,138.125,138.135,412400000.0
2009-10-23 18:24:00,138.135,138.155,138.125,138.155,443500000.0
2009-10-23 18:25:00,138.155,138.165,138.135,138.145,240100000.0
2009-10-23 18:26:00,138.14,138.18,138.14,138.165,368600000.0
2009-10-23 18:27:00,138.165,138.18,138.165,138.175,192900000.0
2009-10-23 18:28:00,138.18,138.205,138.18,138.205,277700000.0
2009-10-23 18:29:00,138.205,138.215,138.205,138.21,199100000.0
2009-10-23 18:30:00,138.215,138.22,138.195,138.205,103700000.0
2009-10-23 18:31:00,138.205,138.21,138.195,138.195,201700000.0
2009-10-23 18:32:00,138.19,138.195,138.18,138.195,151080000.0
2009-10-23 18:33:00,138.195,138.195,138.185,138.185,200700000.0
2009-10-23 18:34:00,138.185,138.205,138.185,138.2,101580000.0
2009-10-23 18:35:00,138.195,138.21,138.195,138.2,55100000.0
2009-10-23 18:36:00,138.195,138.205,138.18,138.185,173700000.0
2009-10-23 18:37:00,138.185,138.195,138.175,138.19,139500000.0
2009-10-23 18:38:00,138.19,138.215,138.19,138.21,190500000.0
2009-10-23 18:39:00,138.21,138.215,138.18,138.18,220900000.0
2009-10-23 18:40:00,138.18,138.205,138.18,138.185,280700000.0
2009-10-23 18:41:00,138.18,138.2,138.18,138.185,211000000.0
2009-10-23 18:42:00,138.185,138.19,138.18,138.185,167600000.0
2009-10-23 18:43:00,138.185,138.195,138.185,138.185,175800000.0
2009-10-23 18:44:00,138.185,138.185,138.17,138.175,137400000.0
2009-10-23 18:45:00,138.175,138.225,138.175,138.2,347800000.0
2009-10-23 18:46:00,138.2,138.235,138.2,138.235,262000000.0
2009-10-23 18:47:00,138.235,138.255,138.225,138.225,445900001.0
2009-10-23 18:48:00,138.225,138.25,138.225,138.24,314800000.0
2009-10-23 18:49:00,138.235,138.245,138.225,138.225,255300000.0
2009-10-23 18:50:00,138.225,138.235,138.215,138.225,399400000.0
2009-10-23 18:51:00,138.22,138.235,138.22,138.225,355600000.0
2009-10-23 18:52:00,138.225,138.23,138.205,138.205,452600000.0
2009-10-23 18:53:00,138.205,138.21,138.175,138.185,433200000.0
2009-10-23 18:54:00,138.185,138.215,138.185,138.195,260000000.0
2009-10-23 18:55:00,138.195,138.21,138.19,138.205,188600000.0
2009-10-23 18:56:00,138.205,138.23,138.195,138.205,321100000.0
2009-10-23 18:57:00,138.205,138.215,138.19,138.215,371300000.0
2009-10-23 18:58:00,138.215,138.235,138.205,138.215,155500000.0
2009-10-23 18:59:00,138.22,138.26,138.22,138.25,264000000.0
2009-10-23 19:00:00,138.26,138.26,138.225,138.225,469500000.0
2009-10-23 19:01:00,138.225,138.25,138.21,138.25,397600000.0
2009-10-23 19:02:00,138.235,138.25,138.225,138.235,334300000.0
2009-10-23 19:03:00,138.235,138.255,138.225,138.24,401500000.0
2009-10-23 19:04:00,138.24,138.275,138.24,138.265,352900000.0
2009-10-23 19:05:00,138.265,138.27,138.25,138.265,193100000.0
2009-10-23 19:06:00,138.26,138.29,138.26,138.27,383300002.0
2009-10-23 19:07:00,138.27,138.29,138.27,138.28,391600000.0
2009-10-23 19:08:00,138.27,138.28,138.25,138.265,338500000.0
2009-10-23 19:09:00,138.26,138.28,138.255,138.27,541500001.0
2009-10-23 19:10:00,138.275,138.31,138.275,138.295,376399997.0
2009-10-23 19:11:00,138.295,138.325,138.295,138.31,274900000.0
2009-10-23 19:12:00,138.31,138.335,138.285,138.33,222499998.0
2009-10-23 19:13:00,138.33,138.335,138.33,138.33,68000000.0
2009-10-23 19:14:00,138.32,138.325,138.3,138.305,252500000.0
2009-10-23 19:15:00,138.305,138.34,138.305,138.325,229100000.0
2009-10-23 19:16:00,138.325,138.33,138.305,138.315,299900000.0
2009-10-23 19:17:00,138.315,138.345,138.31,138.33,306900000.0
2009-10-23 19:18:00,138.33,138.355,138.32,138.35,397400001.0
2009-10-23 19:19:00,138.34,138.345,138.33,138.33,318100000.0
2009-10-23 19:20:00,138.33,138.335,138.305,138.315,292400000.0
2009-10-23 19:21:00,138.315,138.33,138.295,138.295,258500000.0
2009-10-23 19:22:00,138.295,138.295,138.275,138.275,259700000.0
2009-10-23 19:23:00,138.275,138.295,138.245,138.28,528300000.0
2009-10-23 19:24:00,138.285,138.315,138.285,138.29,241700000.0
2009-10-23 19:25:00,138.29,138.31,138.285,138.31,173800000.0
2009-10-23 19:26:00,138.31,138.32,138.3,138.305,217100000.0
2009-10-23 19:27:00,138.305,138.31,138.285,138.31,154700000.0
2009-10-23 19:28:00,138.305,138.305,138.28,138.29,378200000.0
2009-10-23 19:29:00,138.29,138.305,138.29,138.305,551300001.0
2009-10-23 19:30:00,138.305,138.315,138.29,138.295,218800000.0
2009-10-23 19:31:00,138.295,138.295,138.255,138.255,246400000.0
2009-10-23 19:32:00,138.255,138.27,138.245,138.255,662900000.0
2009-10-23 19:33:00,138.255,138.255,138.245,138.25,382000000.0
2009-10-23 19:34:00,138.245,138.25,138.195,138.205,693500000.0
2009-10-23 19:35:00,138.205,138.235,138.205,138.21,352900000.0
2009-10-23 19:36:00,138.205,138.21,138.19,138.205,710900001.0
2009-10-23 19:37:00,138.21,138.225,138.16,138.205,428400000.0
2009-10-23 19:38:00,138.2,138.2,138.145,138.155,463800001.0
2009-10-23 19:39:00,138.155,138.185,138.14,138.185,418400000.0
2009-10-23 19:40:00,138.175,138.195,138.165,138.17,504900000.0
2009-10-23 19:41:00,138.18,138.21,138.17,138.205,171600000.0
2009-10-23 19:42:00,138.205,138.23,138.205,138.225,397300000.0
2009-10-23 19:43:00,138.225,138.24,138.2,138.205,460000000.0
2009-10-23 19:44:00,138.205,138.23,138.185,138.225,411200000.0
2009-10-23 19:45:00,138.225,138.235,138.18,138.18,260300000.0
2009-10-23 19:46:00,138.19,138.2,138.175,138.185,408800000.0
2009-10-23 19:47:00,138.185,138.215,138.185,138.2,282700000.0
2009-10-23 19:48:00,138.195,138.215,138.185,138.2,499700000.0
2009-10-23 19:49:00,138.2,138.225,138.195,138.21,384500000.0
2009-10-23 19:50:00,138.21,138.24,138.21,138.225,272000000.0
2009-10-23 19:51:00,138.225,138.26,138.225,138.255,301300000.0
2009-10-23 19:52:00,138.255,138.285,138.255,138.285,181800000.0
2009-10-23 19:53:00,138.28,138.285,138.255,138.275,278300000.0
2009-10-23 19:54:00,138.275,138.305,138.275,138.285,299200000.0
2009-10-23 19:55:00,138.285,138.31,138.285,138.31,175400000.0
2009-10-23 19:56:00,138.31,138.32,138.275,138.295,336300000.0
2009-10-23 19:57:00,138.295,138.3,138.285,138.285,267700000.0
2009-10-23 19:58:00,138.285,138.31,138.285,138.3,221700000.0
2009-10-23 19:59:00,138.3,138.345,138.295,138.345,428500000.0
2009-10-23 20:00:00,138.345,138.35,138.295,138.305,370500000.0
2009-10-23 20:01:00,138.305,138.305,138.275,138.295,452300000.0
2009-10-23 20:02:00,138.295,138.3,138.27,138.27,515300000.0
2009-10-23 20:03:00,138.27,138.27,138.245,138.245,645700000.0
2009-10-23 20:04:00,138.245,138.255,138.2,138.2,258400000.0
2009-10-23 20:05:00,138.205,138.23,138.185,138.21,643000000.0
2009-10-23 20:06:00,138.21,138.21,138.175,138.18,421700000.0
2009-10-23 20:07:00,138.18,138.225,138.175,138.225,426700000.0
2009-10-23 20:08:00,138.225,138.24,138.215,138.215,463600000.0
2009-10-23 20:09:00,138.215,138.225,138.2,138.215,340600000.0
2009-10-23 20:10:00,138.215,138.225,138.195,138.215,354400000.0
2009-10-23 20:11:00,138.215,138.235,138.205,138.225,216800000.0
2009-10-23 20:12:00,138.225,138.24,138.215,138.215,322400000.0
2009-10-23 20:13:00,138.21,138.21,138.165,138.2,344399999.0
2009-10-23 20:14:00,138.2,138.215,138.195,138.215,148500000.0
2009-10-23 20:15:00,138.215,138.24,138.205,138.21,422600000.0
2009-10-23 20:16:00,138.21,138.215,138.2,138.2,232900000.0
2009-10-23 20:17:00,138.2,138.215,138.19,138.215,242700000.0
2009-10-23 20:18:00,138.215,138.215,138.215,138.215,346100000.0
2009-10-23 20:19:00,138.215,138.225,138.2,138.215,308900000.0
2009-10-23 20:20:00,138.21,138.215,138.2,138.2,216300000.0
2009-10-23 20:21:00,138.2,138.245,138.2,138.245,539000000.0
2009-10-23 20:22:00,138.25,138.275,138.25,138.265,445300000.0
2009-10-23 20:23:00,138.27,138.295,138.265,138.285,186400000.0
2009-10-23 20:24:00,138.285,138.285,138.275,138.275,204300000.0
2009-10-23 20:25:00,138.275,138.275,138.24,138.24,236300000.0
2009-10-23 20:26:00,138.245,138.245,138.225,138.245,237400000.0
2009-10-23 20:27:00,138.245,138.26,138.24,138.25,130100000.0
2009-10-23 20:28:00,138.255,138.255,138.235,138.235,93000000.0
2009-10-23 20:29:00,138.235,138.245,138.215,138.215,215100000.0
2009-10-23 20:30:00,138.215,138.235,138.2,138.2,321900001.0
2009-10-23 20:31:00,138.195,138.205,138.195,138.2,140000000.0
2009-10-23 20:32:00,138.2,138.2,138.19,138.19,122400000.0
2009-10-23 20:33:00,138.19,138.19,138.16,138.175,120100000.0
2009-10-23 20:34:00,138.175,138.205,138.175,138.2,308399999.0
2009-10-23 20:35:00,138.2,138.235,138.195,138.235,387600000.0
2009-10-23 20:36:00,138.235,138.235,138.215,138.225,180700000.0
2009-10-23 20:37:00,138.225,138.23,138.22,138.22,129800000.0
2009-10-23 20:38:00,138.225,138.235,138.205,138.205,176600000.0
2009-10-23 20:39:00,138.205,138.22,138.2,138.21,115600000.0
2009-10-23 20:40:00,138.21,138.215,138.195,138.21,93900000.0
2009-10-23 20:41:00,138.21,138.21,138.2,138.21,66400000.0
2009-10-23 20:42:00,138.2,138.2,138.175,138.175,130400000.0
2009-10-23 20:43:00,138.175,138.19,138.175,138.19,110400000.0
2009-10-23 20:44:00,138.195,138.215,138.19,138.19,206500000.0
2009-10-23 20:45:00,138.195,138.215,138.18,138.215,299099999.0
2009-10-23 20:46:00,138.215,138.225,138.2,138.205,156800000.0
2009-10-23 20:47:00,138.205,138.215,138.185,138.195,242400000.0
2009-10-23 20:48:00,138.195,138.2,138.185,138.2,150800000.0
2009-10-23 20:49:00,138.2,138.225,138.185,138.2,293600000.0
2009-10-23 20:50:00,138.2,138.215,138.2,138.2,184900000.0
2009-10-23 20:51:00,138.2,138.21,138.185,138.19,256400000.0
2009-10-23 20:52:00,138.19,138.205,138.185,138.195,218600001.0
2009-10-23 20:53:00,138.205,138.205,138.165,138.175,199200000.0
2009-10-23 20:54:00,138.175,138.19,138.17,138.17,167000000.0
2009-10-23 20:55:00,138.17,138.18,138.15,138.16,315200000.0
2009-10-23 20:56:00,138.155,138.175,138.15,138.17,307600000.0
2009-10-23 20:57:00,138.17,138.18,138.16,138.175,217100000.0
2009-10-23 20:58:00,138.175,138.19,138.17,138.175,220000000.0
2009-10-23 20:59:00,138.175,138.19,138.175,138.19,274900000.0
2009-10-23 21:00:00,138.19,138.2,138.18,138.2,182400000.0
2009-10-23 21:01:00,138.19,138.2,138.17,138.18,239100000.0
2009-10-23 21:02:00,138.19,138.19,138.135,138.16,256700000.0
2009-10-23 21:03:00,138.16,138.18,138.155,138.16,185700000.0
2009-10-23 21:04:00,138.165,138.17,138.15,138.155,141700000.0
2009-10-23 21:05:00,138.155,138.16,138.145,138.145,195400000.0
2009-10-23 21:06:00,138.145,138.175,138.14,138.16,195000000.0
2009-10-23 21:07:00,138.16,138.175,138.145,138.16,265300000.0
2009-10-23 21:08:00,138.155,138.175,138.145,138.175,144000000.0
2009-10-23 21:09:00,138.175,138.195,138.165,138.165,123900000.0
2009-10-23 21:10:00,138.17,138.19,138.17,138.185,142200000.0
2009-10-23 21:11:00,138.185,138.185,138.145,138.16,272400000.0
2009-10-23 21:12:00,138.16,138.18,138.16,138.17,130100000.0
2009-10-23 21:13:00,138.175,138.19,138.175,138.185,164300000.0
2009-10-23 21:14:00,138.185,138.21,138.185,138.205,233000000.0
2009-10-23 21:15:00,138.205,138.235,138.195,138.225,139400000.0
2009-10-23 21:16:00,138.225,138.225,138.19,138.19,180500000.0
2009-10-23 21:17:00,138.19,138.19,138.16,138.16,92100000.0
2009-10-23 21:18:00,138.16,138.17,138.155,138.165,37200000.0
2009-10-23 21:19:00,138.17,138.17,138.145,138.145,207900000.0
2009-10-23 21:20:00,138.145,138.155,138.12,138.135,172300000.0
2009-10-23 21:21:00,138.135,138.135,138.125,138.13,109700000.0
2009-10-23 21:22:00,138.13,138.14,138.105,138.115,107200000.0
2009-10-23 21:23:00,138.115,138.135,138.115,138.135,75200000.0
2009-10-23 21:24:00,138.145,138.175,138.145,138.15,150200000.0
2009-10-23 21:25:00,138.155,138.155,138.115,138.115,155200000.0
2009-10-23 21:26:00,138.115,138.125,138.115,138.125,50400000.0
2009-10-23 21:27:00,138.125,138.125,138.095,138.1,173100000.0
2009-10-23 21:28:00,138.1,138.105,138.065,138.07,284100000.0
2009-10-23 21:29:00,138.08,138.095,138.075,138.08,156700000.0
2009-10-23 21:30:00,138.08,138.09,138.08,138.08,356700000.0
2009-10-23 21:31:00,138.085,138.085,138.055,138.065,187000000.0
2009-10-23 21:32:00,138.065,138.085,138.065,138.08,215900000.0
2009-10-23 21:33:00,138.08,138.11,138.08,138.09,154000000.0
2009-10-23 21:34:00,138.09,138.1,138.085,138.095,225800000.0
2009-10-23 21:35:00,138.09,138.095,138.075,138.08,351000000.0
2009-10-23 21:36:00,138.08,138.09,138.07,138.09,296700000.0
2009-10-23 21:37:00,138.09,138.09,138.08,138.08,228500000.0
2009-10-23 21:38:00,138.08,138.08,138.045,138.045,173200000.0
2009-10-23 21:39:00,138.045,138.11,138.03,138.095,307400000.0
2009-10-23 21:40:00,138.09,138.09,138.03,138.04,243500000.0
2009-10-23 21:41:00,138.045,138.06,138.03,138.03,321800000.0
2009-10-23 21:42:00,138.03,138.045,138.03,138.045,271300000.0
2009-10-23 21:43:00,138.045,138.06,138.045,138.05,277400000.0
2009-10-23 21:44:00,138.055,138.055,138.035,138.045,117600000.0
2009-10-23 21:45:00,138.045,138.06,138.04,138.045,241600000.0
2009-10-23 21:46:00,138.045,138.05,138.045,138.045,34200000.0
2009-10-23 21:47:00,138.045,138.05,138.04,138.05,160700000.0
2009-10-23 21:48:00,138.05,138.065,138.05,138.06,133200000.0
2009-10-23 21:49:00,138.06,138.11,138.045,138.105,318300000.0
2009-10-23 21:50:00,138.1,138.125,138.065,138.075,262900000.0
2009-10-23 21:51:00,138.075,138.08,138.045,138.05,347600000.0
2009-10-23 21:52:00,138.05,138.055,138.04,138.045,357200000.0
2009-10-23 21:53:00,138.045,138.06,138.04,138.055,124800000.0
2009-10-23 21:54:00,138.055,138.065,138.05,138.05,72800000.0
2009-10-23 21:55:00,138.05,138.055,138.045,138.05,113400000.0
2009-10-23 21:56:00,138.05,138.05,138.03,138.04,161000000.0
2009-10-23 21:57:00,138.045,138.045,138.035,138.045,47700000.0
2009-10-23 21:58:00,138.045,138.045,138.035,138.045,77500000.0
2009-10-23 21:59:00,138.045,138.09,138.045,138.065,189900000.0
2009-10-23 22:00:00,138.065,138.09,138.055,138.085,829600000.0
2009-10-23 22:01:00,138.095,138.095,138.095,138.095,67200000.0
2009-10-23 22:02:00,138.095,138.095,138.095,138.095,96900000.0
2009-10-23 22:03:00,138.095,138.115,138.09,138.105,76600000.0
2009-10-23 22:04:00,138.09,138.105,138.085,138.09,69700000.0
2009-10-23 22:05:00,138.09,138.105,138.085,138.09,76000000.0
2009-10-23 22:06:00,138.1,138.105,138.09,138.105,52000000.0
2009-10-23 22:07:00,138.1,138.115,138.1,138.11,133300000.0
2009-10-23 22:08:00,138.11,138.115,138.11,138.11,18000000.0
2009-10-23 22:09:00,138.11,138.11,138.1,138.105,51300000.0
2009-10-23 22:10:00,138.1,138.11,138.1,138.105,65600000.0
2009-10-23 22:11:00,138.105,138.11,138.105,138.11,42400000.0
2009-10-23 22:12:00,138.11,138.12,138.11,138.115,133000000.0
2009-10-23 22:13:00,138.115,138.135,138.115,138.13,223600000.0
2009-10-23 22:14:00,138.13,138.145,138.125,138.13,163600000.0
2009-10-23 22:15:00,138.135,138.14,138.12,138.125,223000000.0
2009-10-23 22:16:00,138.125,138.13,138.12,138.125,130500000.0
2009-10-23 22:17:00,138.125,138.13,138.12,138.12,149400000.0
2009-10-23 22:18:00,138.12,138.12,138.12,138.12,7200000.0
2009-10-23 22:19:00,138.12,138.12,138.12,138.12,55400000.0
2009-10-23 22:20:00,138.12,138.135,138.12,138.135,45800000.0
2009-10-23 22:21:00,138.135,138.14,138.12,138.14,68200000.0
2009-10-23 22:22:00,138.15,138.15,138.14,138.15,80200000.0
2009-10-23 22:23:00,138.15,138.15,138.135,138.145,191600000.0
2009-10-23 22:24:00,138.145,138.15,138.145,138.15,160800000.0
2009-10-23 22:25:00,138.15,138.15,138.15,138.15,55200000.0
2009-10-23 22:26:00,138.15,138.15,138.145,138.15,143200000.0
2009-10-23 22:27:00,138.145,138.15,138.14,138.145,191600000.0
2009-10-23 22:28:00,138.145,138.155,138.145,138.15,318400000.0
2009-10-23 22:29:00,138.15,138.15,138.15,138.15,98400000.0
2009-10-23 22:30:00,138.15,138.155,138.145,138.15,149000000.0
2009-10-23 22:31:00,138.15,138.16,138.145,138.16,164700000.0
2009-10-23 22:32:00,138.16,138.16,138.125,138.135,119400000.0
2009-10-23 22:33:00,138.135,138.14,138.135,138.14,147200000.0
2009-10-23 22:34:00,138.14,138.145,138.13,138.14,66900000.0
2009-10-23 22:35:00,138.14,138.155,138.135,138.15,83100000.0
2009-10-23 22:36:00,138.15,138.15,138.135,138.135,134200000.0
2009-10-23 22:37:00,138.135,138.155,138.135,138.15,282000000.0
2009-10-23 22:38:00,138.15,138.18,138.145,138.17,106000000.0
2009-10-23 22:39:00,138.17,138.18,138.17,138.175,100100000.0
2009-10-23 22:40:00,138.18,138.185,138.16,138.165,83500000.0
2009-10-23 22:41:00,138.16,138.16,138.14,138.14,85900000.0
2009-10-23 22:42:00,138.145,138.145,138.135,138.135,166800000.0
2009-10-23 22:43:00,138.14,138.14,138.135,138.14,97700000.0
2009-10-23 22:44:00,138.135,138.16,138.135,138.16,217400000.0
2009-10-23 22:45:00,138.16,138.2,138.15,138.195,291600000.0
2009-10-23 22:46:00,138.19,138.225,138.185,138.205,184100000.0
2009-10-23 22:47:00,138.205,138.225,138.2,138.215,171600000.0
2009-10-23 22:48:00,138.22,138.25,138.22,138.245,209200000.0
2009-10-23 22:49:00,138.245,138.245,138.215,138.22,107600000.0
2009-10-23 22:50:00,138.22,138.225,138.215,138.22,124300000.0
2009-10-23 22:51:00,138.22,138.235,138.215,138.225,188200000.0
2009-10-23 22:52:00,138.225,138.225,138.215,138.225,174400000.0
2009-10-23 22:53:00,138.225,138.225,138.21,138.22,139000000.0
2009-10-23 22:54:00,138.225,138.24,138.225,138.235,92200000.0
2009-10-23 22:55:00,138.24,138.255,138.24,138.24,108600000.0
2009-10-23 22:56:00,138.24,138.25,138.215,138.22,219100000.0
2009-10-23 22:57:00,138.215,138.215,138.2,138.215,58400000.0
2009-10-23 22:58:00,138.205,138.205,138.15,138.15,71300000.0
2009-10-23 22:59:00,138.15,138.175,138.125,138.125,47200000.0
2009-10-25 23:07:00,138.165,138.165,138.165,138.165,16800000.0
2009-10-25 23:08:00,138.165,138.165,138.165,138.165,6400000.0
2009-10-25 23:09:00,138.165,138.205,138.165,138.205,17600000.0
2009-10-25 23:33:00,138.105,138.105,138.1,138.105,12000000.0
2009-10-25 23:34:00,138.1,138.13,138.09,138.12,109800000.0
2009-10-25 23:35:00,138.12,138.12,138.115,138.115,10400000.0
2009-10-25 23:36:00,138.115,138.115,138.115,138.115,14400000.0
2009-10-25 23:37:00,138.115,138.12,138.115,138.12,17600000.0
2009-10-25 23:38:00,138.12,138.12,138.115,138.115,7200000.0
2009-10-25 23:40:00,138.11,138.135,138.105,138.135,71200000.0
2009-10-25 23:41:00,138.135,138.14,138.125,138.13,24800000.0
2009-10-25 23:42:00,138.13,138.135,138.125,138.125,42600000.0
2009-10-25 23:43:00,138.135,138.14,138.13,138.135,14400000.0
2009-10-25 23:44:00,138.135,138.14,138.135,138.14,15200000.0
2009-10-25 23:45:00,138.14,138.15,138.14,138.15,14000000.0
2009-10-25 23:46:00,138.15,138.165,138.15,138.165,23200000.0
2009-10-25 23:47:00,138.165,138.19,138.165,138.185,11400000.0
2009-10-25 23:48:00,138.18,138.18,138.18,138.18,2400000.0
2009-10-25 23:49:00,138.185,138.185,138.185,138.185,1000000.0
2009-10-25 23:50:00,138.18,138.18,138.18,138.18,2400000.0
2009-10-25 23:51:00,138.18,138.185,138.18,138.185,9600000.0
2009-10-25 23:52:00,138.18,138.185,138.18,138.185,3400000.0
2009-10-25 23:53:00,138.18,138.185,138.18,138.185,4000000.0
2009-10-25 23:54:00,138.185,138.21,138.185,138.21,19000000.0
2009-10-25 23:55:00,138.215,138.265,138.215,138.265,20200000.0
2009-10-25 23:56:00,138.265,138.27,138.25,138.255,39600000.0
2009-10-25 23:57:00,138.25,138.26,138.225,138.235,38900000.0
2009-10-25 23:58:00,138.225,138.235,138.22,138.225,17900000.0
2009-10-25 23:59:00,138.225,138.25,138.125,138.125,42800000.0
2009-10-26 00:00:00,138.125,138.245,138.125,138.235,45400000.0
2009-10-26 00:01:00,138.22,138.245,138.195,138.2,100000000.0
2009-10-26 00:02:00,138.205,138.225,138.205,138.22,10000000.0
2009-10-26 00:03:00,138.215,138.22,138.18,138.18,14700000.0
2009-10-26 00:04:00,138.19,138.19,138.145,138.15,48900000.0
2009-10-26 00:05:00,138.145,138.155,138.105,138.11,55900000.0
2009-10-26 00:06:00,138.11,138.11,138.09,138.1,47800000.0
2009-10-26 00:07:00,138.1,138.115,138.09,138.105,77600000.0
2009-10-26 00:08:00,138.105,138.105,138.095,138.095,82700000.0
2009-10-26 00:09:00,138.095,138.105,138.095,138.105,59100000.0
2009-10-26 00:10:00,138.105,138.105,138.1,138.105,44300000.0
2009-10-26 00:11:00,138.105,138.105,138.1,138.1,9600000.0
2009-10-26 00:12:00,138.1,138.105,138.095,138.105,37500000.0
2009-10-26 00:13:00,138.1,138.12,138.1,138.115,23500000.0
2009-10-26 00:14:00,138.11,138.115,138.095,138.1,39600000.0
2009-10-26 00:15:00,138.1,138.1,138.1,138.1,13600000.0
2009-10-26 00:16:00,138.1,138.1,138.1,138.1,8800000.0
2009-10-26 00:17:00,138.1,138.1,138.1,138.1,3200000.0
2009-10-26 00:18:00,138.1,138.1,138.095,138.1,10300000.0
2009-10-26 00:19:00,138.1,138.1,138.095,138.095,12000000.0
2009-10-26 00:20:00,138.095,138.095,138.09,138.095,32000000.0
2009-10-26 00:21:00,138.095,138.105,138.095,138.1,23200000.0
2009-10-26 00:22:00,138.1,138.105,138.095,138.095,34500000.0
2009-10-26 00:23:00,138.1,138.1,138.095,138.095,11200000.0
2009-10-26 00:24:00,138.095,138.1,138.095,138.1,27200000.0
2009-10-26 00:25:00,138.1,138.12,138.1,138.12,29500000.0
2009-10-26 00:26:00,138.12,138.12,138.105,138.105,22700000.0
2009-10-26 00:27:00,138.161,138.161,138.15,138.152,79400000.0
2009-10-26 00:28:00,138.115,138.2,138.105,138.2,79400000.0
2009-10-26 00:29:00,138.2,138.22,138.17,138.21,153000000.0
2009-10-26 00:30:00,138.21,138.27,138.205,138.26,130400000.0
2009-10-26 00:31:00,138.26,138.26,138.22,138.23,81000000.0
2009-10-26 00:32:00,138.22,138.225,138.21,138.215,19500000.0
2009-10-26 00:33:00,138.22,138.225,138.2,138.2,34600000.0
2009-10-26 00:34:00,138.195,138.195,138.16,138.18,109700000.0
2009-10-26 00:35:00,138.18,138.18,138.165,138.165,24100000.0
2009-10-26 00:36:00,138.165,138.165,138.155,138.155,3400000.0
2009-10-26 00:37:00,138.17,138.17,138.17,138.17,1000000.0
2009-10-26 00:38:00,138.165,138.175,138.165,138.165,18200000.0
2009-10-26 00:39:00,138.165,138.17,138.145,138.145,113400000.0
2009-10-26 00:40:00,138.145,138.155,138.145,138.145,19100000.0
2009-10-26 00:41:00,138.145,138.15,138.14,138.14,27100000.0
2009-10-26 00:42:00,138.145,138.145,138.145,138.145,16800000.0
2009-10-26 00:43:00,138.15,138.15,138.14,138.145,24600000.0
2009-10-26 00:44:00,138.145,138.145,138.14,138.14,17200000.0
2009-10-26 00:45:00,138.14,138.18,138.14,138.18,16400000.0
2009-10-26 00:46:00,138.165,138.21,138.165,138.205,15700000.0
2009-10-26 00:47:00,138.205,138.205,138.195,138.2,12000000.0
2009-10-26 00:48:00,138.205,138.21,138.2,138.2,15600000.0
2009-10-26 00:49:00,138.21,138.25,138.205,138.25,63900000.0
2009-10-26 00:50:00,138.25,138.25,138.235,138.235,19500000.0
2009-10-26 00:51:00,138.23,138.235,138.225,138.23,31400000.0
2009-10-26 00:52:00,138.23,138.24,138.23,138.24,13500000.0
2009-10-26 00:53:00,138.235,138.235,138.235,138.235,3100000.0
2009-10-26 00:54:00,138.235,138.235,138.225,138.225,18200000.0
2009-10-26 00:55:00,138.225,138.225,138.225,138.225,2400000.0
2009-10-26 00:56:00,138.225,138.23,138.225,138.225,7400000.0
2009-10-26 00:57:00,138.225,138.235,138.215,138.235,44600000.0
2009-10-26 00:58:00,138.24,138.245,138.235,138.24,29900000.0
2009-10-26 00:59:00,138.24,138.27,138.225,138.245,50200000.0
2009-10-26 01:00:00,138.235,138.265,138.225,138.255,54100000.0
2009-10-26 01:01:00,138.255,138.255,138.245,138.25,16900000.0
2009-10-26 01:02:00,138.25,138.265,138.25,138.255,44000000.0
2009-10-26 01:03:00,138.26,138.265,138.255,138.265,97800000.0
2009-10-26 01:04:00,138.265,138.265,138.25,138.265,23000000.0
2009-10-26 01:05:00,138.265,138.27,138.26,138.265,94900000.0
2009-10-26 01:06:00,138.265,138.29,138.255,138.285,96800000.0
2009-10-26 01:07:00,138.28,138.28,138.27,138.275,31000000.0
2009-10-26 01:08:00,138.27,138.27,138.25,138.25,21600000.0
2009-10-26 01:09:00,138.255,138.265,138.235,138.24,42900000.0
2009-10-26 01:10:00,138.24,138.24,138.225,138.235,37200000.0
2009-10-26 01:11:00,138.24,138.255,138.215,138.23,101700000.0
2009-10-26 01:12:00,138.22,138.225,138.195,138.22,56000000.0
2009-10-26 01:13:00,138.225,138.23,138.215,138.215,67300000.0
2009-10-26 01:14:00,138.215,138.22,138.205,138.205,71000000.0
2009-10-26 01:15:00,138.205,138.205,138.195,138.2,53200000.0
2009-10-26 01:16:00,138.2,138.2,138.19,138.19,26600000.0
2009-10-26 01:17:00,138.195,138.195,138.19,138.195,25800000.0
2009-10-26 01:18:00,138.195,138.195,138.195,138.195,17400000.0
2009-10-26 01:19:00,138.195,138.195,138.195,138.195,4000000.0
2009-10-26 01:20:00,138.195,138.195,138.195,138.195,2000000.0
2009-10-26 01:21:00,138.195,138.195,138.17,138.175,79600000.0
2009-10-26 01:22:00,138.185,138.185,138.155,138.17,68300000.0
2009-10-26 01:23:00,138.17,138.17,138.14,138.14,115700000.0
2009-10-26 01:24:00,138.14,138.155,138.14,138.155,115700000.0
2009-10-26 01:25:00,138.16,138.18,138.15,138.165,172599999.0
2009-10-26 01:26:00,138.165,138.17,138.155,138.165,187600000.0
2009-10-26 01:27:00,138.16,138.16,138.15,138.15,44800000.0
2009-10-26 01:28:00,138.15,138.19,138.15,138.175,242400000.0
2009-10-26 01:29:00,138.175,138.175,138.155,138.16,61500000.0
2009-10-26 01:30:00,138.16,138.16,138.14,138.14,80500000.0
2009-10-26 01:31:00,138.14,138.145,138.13,138.135,300700000.0
2009-10-26 01:32:00,138.14,138.145,138.14,138.14,14600000.0
2009-10-26 01:33:00,138.14,138.145,138.14,138.14,60000000.0
2009-10-26 01:34:00,138.14,138.17,138.14,138.165,19200000.0
2009-10-26 01:35:00,138.165,138.185,138.155,138.17,114600000.0
2009-10-26 01:36:00,138.17,138.205,138.17,138.205,143400000.0
2009-10-26 01:37:00,138.205,138.215,138.15,138.165,141400000.0
2009-10-26 01:38:00,138.165,138.175,138.155,138.155,177100000.0
2009-10-26 01:39:00,138.155,138.165,138.13,138.14,333500000.0
2009-10-26 01:40:00,138.14,138.17,138.14,138.165,96600000.0
2009-10-26 01:41:00,138.165,138.195,138.155,138.155,76400000.0
2009-10-26 01:42:00,138.16,138.19,138.155,138.19,103600000.0
2009-10-26 01:43:00,138.19,138.19,138.165,138.17,81300000.0
2009-10-26 01:44:00,138.165,138.18,138.135,138.15,126200000.0
2009-10-26 01:45:00,138.155,138.175,138.11,138.115,219400000.0
2009-10-26 01:46:00,138.11,138.11,138.09,138.09,744399996.0
2009-10-26 01:47:00,138.09,138.1,138.08,138.095,253999997.0
2009-10-26 01:48:00,138.095,138.095,138.085,138.09,46700000.0
2009-10-26 01:49:00,138.09,138.105,138.08,138.105,179600000.0
2009-10-26 01:50:00,138.105,138.11,138.1,138.105,30900000.0
2009-10-26 01:51:00,138.105,138.135,138.105,138.11,88900000.0
2009-10-26 01:52:00,138.11,138.13,138.105,138.115,64200000.0
2009-10-26 01:53:00,138.11,138.11,138.105,138.11,59400000.0
2009-10-26 01:54:00,138.11,138.115,138.105,138.11,34100000.0
2009-10-26 01:55:00,138.115,138.115,138.105,138.105,9400000.0
2009-10-26 01:56:00,138.105,138.105,138.105,138.105,23400000.0
2009-10-26 01:57:00,138.105,138.105,138.095,138.105,20300000.0
2009-10-26 01:58:00,138.105,138.105,138.105,138.105,1000000.0
2009-10-26 01:59:00,138.105,138.105,138.08,138.1,103300000.0
2009-10-26 02:00:00,138.105,138.12,138.06,138.08,281200000.0
2009-10-26 02:01:00,138.08,138.1,138.065,138.065,51100000.0
2009-10-26 02:02:00,138.065,138.065,138.03,138.03,137800000.0
2009-10-26 02:03:00,138.03,138.05,137.95,137.98,226300000.0
2009-10-26 02:04:00,137.98,137.98,137.875,137.88,389700000.0
2009-10-26 02:05:00,137.88,137.925,137.86,137.87,349300000.0
2009-10-26 02:06:00,137.87,137.905,137.845,137.865,222000000.0
2009-10-26 02:07:00,137.865,137.865,137.825,137.84,224200000.0
2009-10-26 02:08:00,137.84,137.845,137.8,137.82,200700000.0
2009-10-26 02:09:00,137.82,137.82,137.74,137.74,420200000.0
2009-10-26 02:10:00,137.745,137.81,137.74,137.81,304400000.0
2009-10-26 02:11:00,137.81,137.82,137.75,137.775,258400000.0
2009-10-26 02:12:00,137.775,137.79,137.765,137.77,313200000.0
2009-10-26 02:13:00,137.77,137.77,137.74,137.76,166400000.0
2009-10-26 02:14:00,137.76,137.76,137.715,137.745,360300000.0
2009-10-26 02:15:00,137.75,137.765,137.74,137.765,125000000.0
2009-10-26 02:16:00,137.765,137.78,137.76,137.77,165700000.0
2009-10-26 02:17:00,137.77,137.82,137.77,137.815,186900000.0
2009-10-26 02:18:00,137.815,137.86,137.81,137.86,190200000.0
2009-10-26 02:19:00,137.86,137.865,137.84,137.845,186600000.0
2009-10-26 02:20:00,137.845,137.855,137.845,137.85,70500000.0
2009-10-26 02:21:00,137.85,137.87,137.825,137.835,210800000.0
2009-10-26 02:22:00,137.83,137.855,137.825,137.855,198100000.0
2009-10-26 02:23:00,137.855,137.855,137.84,137.845,171500000.0
2009-10-26 02:24:00,137.855,137.93,137.845,137.9,266800000.0
2009-10-26 02:25:00,137.9,137.93,137.9,137.92,290000000.0
2009-10-26 02:26:00,137.925,137.935,137.91,137.91,152100000.0
2009-10-26 02:27:00,137.91,137.93,137.855,137.87,237800000.0
2009-10-26 02:28:00,137.87,137.91,137.85,137.91,293100000.0
2009-10-26 02:29:00,137.92,137.93,137.9,137.905,373000000.0
2009-10-26 02:30:00,137.905,137.91,137.855,137.88,329000000.0
2009-10-26 02:31:00,137.88,137.905,137.875,137.875,181600000.0
2009-10-26 02:32:00,137.875,137.925,137.87,137.915,386100000.0
2009-10-26 02:33:00,137.91,137.955,137.895,137.955,230100000.0
2009-10-26 02:34:00,137.955,137.96,137.91,137.96,294400000.0
2009-10-26 02:35:00,137.96,137.975,137.935,137.95,307600000.0
2009-10-26 02:36:00,137.96,137.96,137.875,137.88,243200000.0
2009-10-26 02:37:00,137.88,137.9,137.845,137.845,215400000.0
2009-10-26 02:38:00,137.845,137.89,137.83,137.83,296100000.0
2009-10-26 02:39:00,137.83,137.89,137.83,137.88,144700000.0
2009-10-26 02:40:00,137.88,137.955,137.87,137.925,267100000.0
2009-10-26 02:41:00,137.925,137.97,137.915,137.96,211500000.0
2009-10-26 02:42:00,137.96,137.98,137.96,137.98,219400000.0
2009-10-26 02:43:00,137.975,137.985,137.955,137.955,175400000.0
2009-10-26 02:44:00,137.955,137.995,137.955,137.995,159900000.0
2009-10-26 02:45:00,138.0,138.025,137.98,138.025,169900000.0
2009-10-26 02:46:00,138.03,138.035,137.99,138.01,179200000.0
2009-10-26 02:47:00,138.01,138.03,137.97,138.03,229500000.0
2009-10-26 02:48:00,138.03,138.06,138.015,138.06,184000000.0
2009-10-26 02:49:00,138.065,138.07,138.05,138.06,184800000.0
2009-10-26 02:50:00,138.065,138.12,138.055,138.12,179600000.0
2009-10-26 02:51:00,138.12,138.14,138.09,138.095,288000000.0
2009-10-26 02:52:00,138.095,138.11,138.095,138.11,252000000.0
2009-10-26 02:53:00,138.105,138.125,138.085,138.085,336900000.0
2009-10-26 02:54:00,138.085,138.1,138.04,138.045,308600000.0
2009-10-26 02:55:00,138.045,138.06,138.025,138.045,202000000.0
2009-10-26 02:56:00,138.04,138.04,137.93,137.96,275600000.0
2009-10-26 02:57:00,137.965,137.97,137.905,137.93,327500000.0
2009-10-26 02:58:00,137.93,137.95,137.93,137.95,172300000.0
2009-10-26 02:59:00,137.95,138.015,137.95,138.015,224100000.0
2009-10-26 03:00:00,138.015,138.045,138.005,138.005,264600000.0
2009-10-26 03:01:00,138.0,138.02,137.99,138.015,249800000.0
2009-10-26 03:02:00,138.015,138.02,137.98,137.985,286900000.0
2009-10-26 03:03:00,137.985,138.01,137.98,138.01,241900000.0
2009-10-26 03:04:00,138.01,138.05,138.005,138.05,354900000.0
2009-10-26 03:05:00,138.035,138.05,138.015,138.045,230200000.0
2009-10-26 03:06:00,138.045,138.06,138.035,138.035,307400000.0
2009-10-26 03:07:00,138.035,138.065,138.03,138.06,176200000.0
2009-10-26 03:08:00,138.06,138.085,138.055,138.06,358400000.0
2009-10-26 03:09:00,138.06,138.1,138.06,138.1,408400000.0
2009-10-26 03:10:00,138.1,138.1,138.05,138.07,319000000.0
2009-10-26 03:11:00,138.075,138.085,138.065,138.07,241500000.0
2009-10-26 03:12:00,138.07,138.105,138.07,138.105,240400000.0
2009-10-26 03:13:00,138.1,138.145,138.1,138.105,215900000.0
2009-10-26 03:14:00,138.105,138.105,138.015,138.035,300000000.0
2009-10-26 03:15:00,138.035,138.075,138.035,138.06,268900000.0
2009-10-26 03:16:00,138.07,138.07,138.015,138.05,317500000.0
2009-10-26 03:17:00,138.05,138.115,138.05,138.08,408000000.0
2009-10-26 03:18:00,138.085,138.1,138.04,138.04,369200000.0
2009-10-26 03:19:00,138.04,138.11,138.035,138.085,464900000.0
2009-10-26 03:20:00,138.085,138.155,138.07,138.13,399700000.0
2009-10-26 03:21:00,138.13,138.165,138.12,138.145,351000000.0
2009-10-26 03:22:00,138.14,138.165,138.115,138.13,338700000.0
2009-10-26 03:23:00,138.135,138.15,138.13,138.145,267700000.0
2009-10-26 03:24:00,138.145,138.16,138.115,138.14,398100000.0
2009-10-26 03:25:00,138.14,138.145,138.08,138.115,389900000.0
2009-10-26 03:26:00,138.11,138.115,138.075,138.08,330800000.0
2009-10-26 03:27:00,138.08,138.08,138.02,138.02,228800000.0
2009-10-26 03:28:00,138.015,138.03,138.005,138.025,249000000.0
2009-10-26 03:29:00,138.025,138.085,138.025,138.06,309200000.0
2009-10-26 03:30:00,138.06,138.075,138.045,138.06,210600000.0
2009-10-26 03:31:00,138.055,138.075,137.985,138.02,276400000.0
2009-10-26 03:32:00,138.03,138.035,137.985,138.01,321600000.0
2009-10-26 03:33:00,138.01,138.045,138.005,138.015,196200000.0
2009-10-26 03:34:00,138.015,138.04,137.98,138.015,224000000.0
2009-10-26 03:35:00,138.015,138.03,138.005,138.005,275100000.0
2009-10-26 03:36:00,138.005,138.015,137.98,138.015,167500000.0
2009-10-26 03:37:00,138.01,138.01,137.97,137.98,146100000.0
2009-10-26 03:38:00,137.975,138.05,137.955,138.015,200000000.0
2009-10-26 03:39:00,138.015,138.015,137.975,137.99,324900000.0
2009-10-26 03:40:00,137.99,138.0,137.98,137.98,246600000.0
2009-10-26 03:41:00,137.98,138.045,137.965,138.025,396000000.0
2009-10-26 03:42:00,138.025,138.085,138.025,138.055,412600000.0
2009-10-26 03:43:00,138.055,138.07,138.05,138.06,171200000.0
2009-10-26 03:44:00,138.06,138.08,138.055,138.065,238100000.0
2009-10-26 03:45:00,138.065,138.12,138.06,138.115,307800000.0
2009-10-26 03:46:00,138.115,138.13,138.11,138.13,194100000.0
2009-10-26 03:47:00,138.13,138.145,138.105,138.115,295900000.0
2009-10-26 03:48:00,138.115,138.15,138.11,138.14,272700000.0
2009-10-26 03:49:00,138.14,138.165,138.14,138.145,275200000.0
2009-10-26 03:50:00,138.145,138.15,138.095,138.105,402100000.0
2009-10-26 03:51:00,138.1,138.17,138.1,138.14,492200000.0
2009-10-26 03:52:00,138.14,138.14,138.07,138.085,294500000.0
2009-10-26 03:53:00,138.085,138.09,138.03,138.06,412700000.0
2009-10-26 03:54:00,138.06,138.07,138.045,138.045,367700000.0
2009-10-26 03:55:00,138.045,138.08,138.04,138.075,387900000.0
2009-10-26 03:56:00,138.075,138.095,138.055,138.08,391000000.0
2009-10-26 03:57:00,138.08,138.11,138.08,138.105,164200000.0
2009-10-26 03:58:00,138.1,138.13,138.09,138.095,406000000.0
2009-10-26 03:59:00,138.095,138.095,138.075,138.085,248100000.0
2009-10-26 04:00:00,138.09,138.13,138.09,138.12,306500000.0
2009-10-26 04:01:00,138.115,138.12,138.05,138.06,496600000.0
2009-10-26 04:02:00,138.065,138.07,138.025,138.055,483400000.0
2009-10-26 04:03:00,138.055,138.07,138.05,138.06,406500000.0
2009-10-26 04:04:00,138.055,138.055,137.995,138.015,302500000.0
2009-10-26 04:05:00,138.015,138.03,137.95,137.985,528300000.0
2009-10-26 04:06:00,137.985,138.055,137.975,138.035,530900000.0
2009-10-26 04:07:00,138.035,138.05,138.01,138.035,567900000.0
2009-10-26 04:08:00,138.035,138.045,137.995,138.02,479700000.0
2009-10-26 04:09:00,138.02,138.025,137.97,138.015,405900000.0
2009-10-26 04:10:00,138.015,138.025,137.975,138.005,440300000.0
2009-10-26 04:11:00,138.0,138.065,137.99,137.99,568600000.0
2009-10-26 04:12:00,137.99,138.005,137.94,137.965,410800000.0
2009-10-26 04:13:00,137.965,137.97,137.915,137.92,259100000.0
2009-10-26 04:14:00,137.92,137.955,137.905,137.925,260400000.0
2009-10-26 04:15:00,137.925,137.985,137.915,137.955,548700000.0
2009-10-26 04:16:00,137.955,137.975,137.905,137.95,598800000.0
2009-10-26 04:17:00,137.935,137.96,137.915,137.96,892400000.0
2009-10-26 04:18:00,137.96,137.995,137.94,137.995,806199999.0
2009-10-26 04:19:00,137.995,138.03,137.965,137.965,637200000.0
2009-10-26 04:20:00,137.965,138.005,137.965,137.975,559400000.0
2009-10-26 04:21:00,137.975,138.015,137.95,137.98,618900000.0
2009-10-26 04:22:00,137.995,138.0,137.965,137.99,563400000.0
2009-10-26 04:23:00,137.99,138.01,137.935,137.97,620799999.0
2009-10-26 04:24:00,137.965,137.965,137.895,137.9,668000000.0
2009-10-26 04:25:00,137.9,137.98,137.9,137.96,457400000.0
2009-10-26 04:26:00,137.96,137.97,137.93,137.93,329800000.0
2009-10-26 04:27:00,137.93,137.945,137.91,137.93,421400000.0
2009-10-26 04:28:00,137.935,137.94,137.905,137.91,407500000.0
2009-10-26 04:29:00,137.905,137.955,137.9,137.935,464000000.0
2009-10-26 04:30:00,137.935,137.96,137.915,137.945,512500000.0
2009-10-26 04:31:00,137.95,137.955,137.915,137.92,373400000.0
2009-10-26 04:32:00,137.92,137.935,137.91,137.935,247700000.0
2009-10-26 04:33:00,137.93,137.93,137.925,137.925,270700000.0
2009-10-26 04:34:00,137.925,137.945,137.92,137.935,383200000.0
2009-10-26 04:35:00,137.935,137.96,137.91,137.925,636200000.0
2009-10-26 04:36:00,137.92,137.94,137.88,137.935,629700000.0
2009-10-26 04:37:00,137.935,137.98,137.935,137.975,783099999.0
2009-10-26 04:38:00,137.975,138.005,137.965,137.99,377400000.0
2009-10-26 04:39:00,137.995,138.04,137.98,137.98,584500000.0
2009-10-26 04:40:00,137.98,137.98,137.915,137.935,448600000.0
2009-10-26 04:41:00,137.935,137.945,137.9,137.9,559700000.0
2009-10-26 04:42:00,137.9,137.905,137.845,137.855,434000000.0
2009-10-26 04:43:00,137.855,137.87,137.815,137.82,546500000.0
2009-10-26 04:44:00,137.825,137.84,137.815,137.825,269200000.0
2009-10-26 04:45:00,137.825,137.84,137.82,137.825,241300000.0
2009-10-26 04:46:00,137.825,137.845,137.825,137.84,190500000.0
2009-10-26 04:47:00,137.84,137.865,137.835,137.86,303200000.0
2009-10-26 04:48:00,137.86,137.875,137.85,137.855,218200000.0
2009-10-26 04:49:00,137.855,137.86,137.855,137.86,172500000.0
2009-10-26 04:50:00,137.86,137.875,137.86,137.865,233500000.0
2009-10-26 04:51:00,137.87,137.915,137.86,137.895,369400000.0
2009-10-26 04:52:00,137.895,137.895,137.875,137.875,192300000.0
2009-10-26 04:53:00,137.885,137.89,137.86,137.86,302300000.0
2009-10-26 04:54:00,137.865,137.865,137.815,137.82,292400000.0
2009-10-26 04:55:00,137.82,137.825,137.75,137.77,496100000.0
2009-10-26 04:56:00,137.77,137.79,137.745,137.775,371600000.0
2009-10-26 04:57:00,137.775,137.815,137.775,137.815,235100000.0
2009-10-26 04:58:00,137.815,137.85,137.81,137.81,490000000.0
2009-10-26 04:59:00,137.81,137.82,137.78,137.79,493000000.0
2009-10-26 05:00:00,137.79,137.8,137.775,137.785,359400000.0
2009-10-26 05:01:00,137.795,137.805,137.785,137.805,274400000.0
2009-10-26 05:02:00,137.805,137.805,137.785,137.785,305100000.0
2009-10-26 05:03:00,137.785,137.835,137.785,137.835,334700000.0
2009-10-26 05:04:00,137.83,137.845,137.81,137.83,454600000.0
2009-10-26 05:05:00,137.83,137.835,137.81,137.82,300000000.0
2009-10-26 05:06:00,137.815,137.87,137.795,137.855,524200000.0
2009-10-26 05:07:00,137.855,137.855,137.815,137.82,404800000.0
2009-10-26 05:08:00,137.825,137.86,137.825,137.86,249400000.0
2009-10-26 05:09:00,137.86,137.875,137.85,137.855,218600000.0
2009-10-26 05:10:00,137.85,137.87,137.85,137.87,227800000.0
2009-10-26 05:11:00,137.87,137.875,137.865,137.87,54400000.0
2009-10-26 05:12:00,137.87,137.875,137.865,137.875,118700000.0
2009-10-26 05:13:00,137.875,137.885,137.855,137.855,353300000.0
2009-10-26 05:14:00,137.855,137.885,137.855,137.88,375200000.0
2009-10-26 05:15:00,137.87,137.89,137.865,137.89,250400000.0
2009-10-26 05:16:00,137.885,137.91,137.88,137.895,272300000.0
2009-10-26 05:17:00,137.895,137.91,137.88,137.885,559700000.0
2009-10-26 05:18:00,137.885,137.885,137.835,137.835,601500000.0
2009-10-26 05:19:00,137.835,137.87,137.83,137.85,675900000.0
2009-10-26 05:20:00,137.85,137.885,137.85,137.88,396500000.0
2009-10-26 05:21:00,137.885,137.885,137.85,137.855,169100000.0
2009-10-26 05:22:00,137.85,137.895,137.845,137.89,260300000.0
2009-10-26 05:23:00,137.89,137.9,137.87,137.895,452900000.0
2009-10-26 05:24:00,137.9,137.905,137.865,137.865,203300000.0
2009-10-26 05:25:00,137.87,137.905,137.87,137.885,318700000.0
2009-10-26 05:26:00,137.885,137.89,137.87,137.87,328900000.0
2009-10-26 05:27:00,137.87,137.885,137.865,137.87,136200000.0
2009-10-26 05:28:00,137.87,137.905,137.86,137.9,391500000.0
2009-10-26 05:29:00,137.9,137.91,137.895,137.895,137000000.0
2009-10-26 05:30:00,137.895,137.91,137.88,137.905,263100000.0
2009-10-26 05:31:00,137.905,137.91,137.895,137.895,273100000.0
2009-10-26 05:32:00,137.9,137.9,137.875,137.885,208100000.0
2009-10-26 05:33:00,137.89,137.89,137.885,137.885,192400000.0
2009-10-26 05:34:00,137.885,137.89,137.885,137.885,237100000.0
2009-10-26 05:35:00,137.885,137.89,137.885,137.89,126700000.0
2009-10-26 05:36:00,137.89,137.895,137.885,137.885,322300000.0
2009-10-26 05:37:00,137.885,137.91,137.865,137.905,276800000.0
2009-10-26 05:38:00,137.905,137.91,137.905,137.91,87600000.0
2009-10-26 05:39:00,137.91,137.915,137.9,137.91,57900000.0
2009-10-26 05:40:00,137.91,137.96,137.91,137.945,166300000.0
2009-10-26 05:41:00,137.945,137.955,137.94,137.94,62600000.0
2009-10-26 05:42:00,137.94,137.95,137.94,137.945,199000000.0
2009-10-26 05:43:00,137.945,137.95,137.945,137.95,87900000.0
2009-10-26 05:44:00,137.95,137.95,137.95,137.95,18400000.0
2009-10-26 05:45:00,137.955,137.96,137.945,137.955,72300000.0
2009-10-26 05:46:00,137.955,137.96,137.945,137.945,179600000.0
2009-10-26 05:47:00,137.95,137.955,137.925,137.925,250500000.0
2009-10-26 05:48:00,137.925,137.94,137.91,137.915,375900000.0
2009-10-26 05:49:00,137.915,137.94,137.915,137.925,234000000.0
2009-10-26 05:50:00,137.925,137.93,137.92,137.92,149900000.0
2009-10-26 05:51:00,137.92,137.935,137.92,137.93,57200000.0
2009-10-26 05:52:00,137.93,137.935,137.925,137.93,79700000.0
2009-10-26 05:53:00,137.925,137.93,137.925,137.925,207800000.0
2009-10-26 05:54:00,137.925,137.935,137.925,137.935,118200000.0
2009-10-26 05:55:00,137.935,137.935,137.935,137.935,3700000.0
2009-10-26 05:56:00,137.89,137.915,137.868,137.915,322300000.0
2009-10-26 05:57:00,137.935,137.935,137.91,137.915,322300000.0
2009-10-26 05:58:00,137.92,137.92,137.91,137.91,108600000.0
2009-10-26 05:59:00,137.91,137.92,137.91,137.915,77500000.0
2009-10-26 06:00:00,137.92,137.935,137.915,137.925,144200000.0
2009-10-26 06:01:00,137.925,137.95,137.925,137.945,354500000.0
2009-10-26 06:02:00,137.94,137.945,137.935,137.94,219100000.0
2009-10-26 06:03:00,137.935,137.94,137.935,137.94,46900000.0
2009-10-26 06:04:00,137.94,137.95,137.935,137.935,311000000.0
2009-10-26 06:05:00,137.935,137.935,137.9,137.92,259400000.0
2009-10-26 06:06:00,137.92,137.975,137.915,137.965,309400000.0
2009-10-26 06:07:00,137.965,137.965,137.93,137.96,574800000.0
2009-10-26 06:08:00,137.96,137.98,137.955,137.975,368500000.0
2009-10-26 06:09:00,137.97,137.98,137.97,137.97,127000000.0
2009-10-26 06:10:00,137.975,137.98,137.97,137.97,175600000.0
2009-10-26 06:11:00,137.97,137.985,137.965,137.98,127400000.0
2009-10-26 06:12:00,137.98,137.98,137.95,137.96,311800000.0
2009-10-26 06:13:00,137.955,137.96,137.935,137.94,215200000.0
2009-10-26 06:14:00,137.94,137.97,137.915,137.92,273100000.0
2009-10-26 06:15:00,137.92,137.92,137.895,137.91,403100000.0
2009-10-26 06:16:00,137.905,137.925,137.9,137.925,235100000.0
2009-10-26 06:17:00,137.925,137.97,137.925,137.96,536100000.0
2009-10-26 06:18:00,137.96,137.975,137.95,137.965,350900000.0
2009-10-26 06:19:00,137.965,137.975,137.955,137.955,323700000.0
2009-10-26 06:20:00,137.955,137.96,137.9,137.9,401200000.0
2009-10-26 06:21:00,137.9,137.9,137.885,137.895,143000000.0
2009-10-26 06:22:00,137.895,137.91,137.89,137.895,226900000.0
2009-10-26 06:23:00,137.895,137.895,137.895,137.895,113000000.0
2009-10-26 06:24:00,137.895,137.895,137.89,137.89,116700000.0
2009-10-26 06:25:00,137.895,137.945,137.895,137.94,213200000.0
2009-10-26 06:26:00,137.94,137.945,137.895,137.905,320400000.0
2009-10-26 06:27:00,137.9,137.925,137.885,137.905,560900000.0
2009-10-26 06:28:00,137.905,137.92,137.895,137.91,302300000.0
2009-10-26 06:29:00,137.91,137.93,137.89,137.905,296500000.0
2009-10-26 06:30:00,137.905,137.905,137.86,137.895,443900000.0
2009-10-26 06:31:00,137.895,137.91,137.895,137.905,136200000.0
2009-10-26 06:32:00,137.905,137.905,137.9,137.905,98900000.0
2009-10-26 06:33:00,137.905,137.905,137.9,137.905,50300000.0
2009-10-26 06:34:00,137.905,137.905,137.9,137.905,225400000.0
2009-10-26 06:35:00,137.905,137.915,137.895,137.91,231600000.0
2009-10-26 06:36:00,137.91,137.93,137.91,137.925,192100000.0
2009-10-26 06:37:00,137.925,137.925,137.905,137.905,216800000.0
2009-10-26 06:38:00,137.905,137.91,137.9,137.91,41900000.0
2009-10-26 06:39:00,137.91,137.91,137.91,137.91,21600000.0
2009-10-26 06:40:00,137.91,137.91,137.885,137.89,155300000.0
2009-10-26 06:41:00,137.89,137.895,137.885,137.885,85900000.0
2009-10-26 06:42:00,137.885,137.9,137.88,137.895,197300000.0
2009-10-26 06:43:00,137.895,137.91,137.89,137.905,324300000.0
2009-10-26 06:44:00,137.905,137.915,137.895,137.91,218300000.0
2009-10-26 06:45:00,137.905,137.945,137.9,137.915,289300000.0
2009-10-26 06:46:00,137.915,137.915,137.9,137.915,138000000.0
2009-10-26 06:47:00,137.915,137.92,137.91,137.92,115400000.0
2009-10-26 06:48:00,137.92,137.92,137.92,137.92,46600000.0
2009-10-26 06:49:00,137.92,137.945,137.92,137.92,233200000.0
2009-10-26 06:50:00,137.925,137.93,137.91,137.92,144200000.0
2009-10-26 06:51:00,137.915,137.935,137.915,137.93,120900000.0
2009-10-26 06:52:00,137.93,137.935,137.93,137.935,102200000.0
2009-10-26 06:53:00,137.935,137.945,137.93,137.93,190900000.0
2009-10-26 06:54:00,137.93,137.94,137.93,137.94,188400000.0
2009-10-26 06:55:00,137.935,137.94,137.875,137.885,385900000.0
2009-10-26 06:56:00,137.89,137.925,137.865,137.92,464700000.0
2009-10-26 06:57:00,137.92,137.92,137.9,137.9,367100000.0
2009-10-26 06:58:00,137.9,137.93,137.9,137.925,498500000.0
2009-10-26 06:59:00,137.925,137.985,137.925,137.985,468900000.0
2009-10-26 07:00:00,137.98,137.985,137.905,137.905,348700000.0
2009-10-26 07:01:00,137.91,137.945,137.91,137.935,497000000.0
2009-10-26 07:02:00,137.935,137.965,137.935,137.935,448000000.0
2009-10-26 07:03:00,137.935,137.945,137.93,137.93,204000000.0
2009-10-26 07:04:00,137.93,137.965,137.92,137.955,476500000.0
2009-10-26 07:05:00,137.955,137.955,137.935,137.94,280200000.0
2009-10-26 07:06:00,137.94,137.94,137.93,137.93,284400000.0
2009-10-26 07:07:00,137.935,137.96,137.93,137.95,297800000.0
2009-10-26 07:08:00,137.95,137.95,137.93,137.94,342700000.0
2009-10-26 07:09:00,137.94,137.94,137.92,137.935,435500000.0
2009-10-26 07:10:00,137.94,137.95,137.92,137.94,329900000.0
2009-10-26 07:11:00,137.935,137.935,137.915,137.93,303200000.0
2009-10-26 07:12:00,137.93,137.94,137.915,137.935,236200000.0
2009-10-26 07:13:00,137.935,137.935,137.91,137.91,257500000.0
2009-10-26 07:14:00,137.925,137.945,137.91,137.93,365100000.0
2009-10-26 07:15:00,137.935,137.94,137.92,137.925,278000000.0
2009-10-26 07:16:00,137.925,137.925,137.915,137.915,193000000.0
2009-10-26 07:17:00,137.92,137.92,137.915,137.915,192000000.0
2009-10-26 07:18:00,137.915,137.92,137.915,137.915,22400000.0
2009-10-26 07:19:00,137.915,137.92,137.915,137.915,61000000.0
2009-10-26 07:20:00,137.915,137.93,137.915,137.93,108000000.0
2009-10-26 07:21:00,137.93,137.93,137.905,137.905,155900000.0
2009-10-26 07:22:00,137.905,137.915,137.89,137.905,225700000.0
2009-10-26 07:23:00,137.905,137.93,137.905,137.925,281400000.0
2009-10-26 07:24:00,137.925,137.955,137.925,137.955,367800000.0
2009-10-26 07:25:00,137.955,137.97,137.95,137.96,272100000.0
2009-10-26 07:26:00,137.96,137.96,137.95,137.95,198400000.0
2009-10-26 07:27:00,137.95,137.98,137.95,137.97,383000000.0
2009-10-26 07:28:00,137.97,137.975,137.96,137.96,264500000.0
2009-10-26 07:29:00,137.96,137.975,137.955,137.97,194800000.0
2009-10-26 07:30:00,137.97,137.975,137.96,137.965,312300000.0
2009-10-26 07:31:00,137.965,138.0,137.955,137.995,290400000.0
2009-10-26 07:32:00,138.0,138.025,137.99,138.025,313700000.0
2009-10-26 07:33:00,138.02,138.03,138.01,138.025,261200000.0
2009-10-26 07:34:00,138.025,138.025,138.01,138.01,331500000.0
2009-10-26 07:35:00,138.01,138.01,137.99,138.0,415800001.0
2009-10-26 07:36:00,138.0,138.0,137.995,138.0,36000000.0
2009-10-26 07:37:00,138.0,138.005,137.995,138.0,73600000.0
2009-10-26 07:38:00,138.005,138.005,137.995,138.005,219500000.0
2009-10-26 07:39:00,138.005,138.07,138.005,138.055,405000000.0
2009-10-26 07:40:00,138.055,138.07,138.045,138.05,281700000.0
2009-10-26 07:41:00,138.05,138.05,138.045,138.045,263200000.0
2009-10-26 07:42:00,138.045,138.06,138.045,138.055,273000000.0
2009-10-26 07:43:00,138.055,138.065,138.055,138.055,178800000.0
2009-10-26 07:44:00,138.055,138.06,138.015,138.015,205600000.0
2009-10-26 07:45:00,138.015,138.07,138.015,138.065,304900000.0
2009-10-26 07:46:00,138.065,138.135,138.06,138.125,346200000.0
2009-10-26 07:47:00,138.12,138.125,138.075,138.085,254100000.0
2009-10-26 07:48:00,138.085,138.115,138.085,138.095,349100000.0
2009-10-26 07:49:00,138.095,138.095,138.08,138.08,205600000.0
2009-10-26 07:50:00,138.075,138.085,138.05,138.075,293600000.0
2009-10-26 07:51:00,138.075,138.08,138.05,138.06,400300000.0
2009-10-26 07:52:00,138.06,138.075,138.06,138.06,190000000.0
2009-10-26 07:53:00,138.06,138.08,138.06,138.08,108800000.0
2009-10-26 07:54:00,138.075,138.09,138.075,138.09,116400000.0
2009-10-26 07:55:00,138.09,138.09,138.08,138.085,264500000.0
2009-10-26 07:56:00,138.09,138.125,138.085,138.125,375899999.0
2009-10-26 07:57:00,138.125,138.135,138.08,138.085,512299999.0
2009-10-26 07:58:00,138.085,138.11,138.075,138.105,264600000.0
2009-10-26 07:59:00,138.105,138.17,138.085,138.17,419600000.0
2009-10-26 08:00:00,138.175,138.19,138.12,138.12,246100000.0
2009-10-26 08:01:00,138.12,138.14,138.08,138.135,357300000.0
2009-10-26 08:02:00,138.135,138.16,138.125,138.145,361400000.0
2009-10-26 08:03:00,138.15,138.175,138.145,138.15,386100000.0
2009-10-26 08:04:00,138.15,138.185,138.15,138.175,261400000.0
2009-10-26 08:05:00,138.175,138.195,138.17,138.18,229200000.0
2009-10-26 08:06:00,138.18,138.18,138.155,138.155,181700000.0
2009-10-26 08:07:00,138.15,138.155,138.125,138.145,368200000.0
2009-10-26 08:08:00,138.14,138.15,138.125,138.145,217900000.0
2009-10-26 08:09:00,138.15,138.165,138.145,138.16,145700000.0
2009-10-26 08:10:00,138.16,138.16,138.14,138.15,99700000.0
2009-10-26 08:11:00,138.15,138.15,138.1,138.105,319800000.0
2009-10-26 08:12:00,138.11,138.13,138.105,138.11,219100000.0
2009-10-26 08:13:00,138.11,138.12,138.105,138.105,185800000.0
2009-10-26 08:14:00,138.11,138.115,138.105,138.105,61300000.0
2009-10-26 08:15:00,138.105,138.13,138.105,138.12,101200000.0
2009-10-26 08:16:00,138.12,138.125,138.12,138.12,71800000.0
2009-10-26 08:17:00,138.12,138.125,138.12,138.12,36600000.0
2009-10-26 08:18:00,138.11,138.12,138.1,138.115,263699999.0
2009-10-26 08:19:00,138.115,138.13,138.105,138.125,318600000.0
2009-10-26 08:20:00,138.125,138.135,138.11,138.13,624500000.0
2009-10-26 08:21:00,138.13,138.14,138.1,138.105,488500000.0
2009-10-26 08:22:00,138.1,138.1,138.07,138.085,242100000.0
2009-10-26 08:23:00,138.09,138.095,138.085,138.085,255900000.0
2009-10-26 08:24:00,138.095,138.125,138.085,138.105,312600000.0
2009-10-26 08:25:00,138.105,138.115,138.095,138.1,211800000.0
2009-10-26 08:26:00,138.1,138.1,138.095,138.095,66900000.0
2009-10-26 08:27:00,138.09,138.09,138.065,138.08,187400000.0
2009-10-26 08:28:00,138.08,138.1,138.075,138.085,119500000.0
2009-10-26 08:29:00,138.085,138.085,138.075,138.075,229000000.0
2009-10-26 08:30:00,138.075,138.08,138.075,138.08,62100000.0
2009-10-26 08:31:00,138.08,138.085,138.06,138.085,187600000.0
2009-10-26 08:32:00,138.085,138.09,138.065,138.07,207500000.0
2009-10-26 08:33:00,138.075,138.075,138.065,138.065,69600000.0
2009-10-26 08:34:00,138.065,138.065,138.06,138.06,82900000.0
2009-10-26 08:35:00,138.06,138.06,138.06,138.06,28900000.0
2009-10-26 08:36:00,138.06,138.06,138.03,138.035,160900000.0
2009-10-26 08:37:00,138.035,138.035,138.015,138.015,117200000.0
2009-10-26 08:38:00,138.02,138.02,137.995,138.01,334900000.0
2009-10-26 08:39:00,138.015,138.025,138.015,138.025,135100000.0
2009-10-26 08:40:00,138.025,138.03,138.02,138.03,163300000.0
2009-10-26 08:41:00,138.03,138.04,138.03,138.03,230000000.0
2009-10-26 08:42:00,138.03,138.03,138.03,138.03,22400000.0
2009-10-26 08:43:00,138.03,138.03,138.03,138.03,33500000.0
2009-10-26 08:44:00,138.03,138.03,138.03,138.03,46400000.0
2009-10-26 08:45:00,138.03,138.03,138.005,138.025,173800000.0
2009-10-26 08:46:00,138.025,138.025,138.015,138.015,111700000.0
2009-10-26 08:47:00,138.015,138.06,138.015,138.05,226100000.0
2009-10-26 08:48:00,138.055,138.085,138.045,138.075,349200000.0
2009-10-26 08:49:00,138.075,138.09,138.075,138.085,193000000.0
2009-10-26 08:50:00,138.085,138.095,138.07,138.085,156400000.0
2009-10-26 08:51:00,138.085,138.11,138.085,138.11,332300000.0
2009-10-26 08:52:00,138.11,138.155,138.11,138.135,448800000.0
2009-10-26 08:53:00,138.135,138.15,138.115,138.12,395800000.0
2009-10-26 08:54:00,138.12,138.125,138.11,138.12,245400000.0
2009-10-26 08:55:00,138.115,138.145,138.115,138.145,418900000.0
2009-10-26 08:56:00,138.145,138.175,138.135,138.15,364700000.0
2009-10-26 08:57:00,138.145,138.175,138.125,138.13,325500000.0
2009-10-26 08:58:00,138.13,138.13,138.105,138.12,372200000.0
2009-10-26 08:59:00,138.13,138.15,138.125,138.14,390200000.0
2009-10-26 09:00:00,138.14,138.16,138.135,138.16,211100000.0
2009-10-26 09:01:00,138.17,138.205,138.155,138.155,546799999.0
2009-10-26 09:02:00,138.155,138.155,138.11,138.115,269300000.0
2009-10-26 09:03:00,138.115,138.12,138.11,138.115,90700000.0
2009-10-26 09:04:00,138.11,138.115,138.11,138.11,117500000.0
2009-10-26 09:05:00,138.11,138.12,138.11,138.12,213900000.0
2009-10-26 09:06:00,138.12,138.145,138.115,138.14,371300000.0
2009-10-26 09:07:00,138.14,138.15,138.115,138.115,199400000.0
2009-10-26 09:08:00,138.115,138.125,138.11,138.11,207300000.0
2009-10-26 09:09:00,138.11,138.11,138.08,138.085,176700000.0
2009-10-26 09:10:00,138.085,138.115,138.085,138.095,392900000.0
2009-10-26 09:11:00,138.1,138.1,138.075,138.085,484600001.0
2009-10-26 09:12:00,138.085,138.085,138.055,138.055,241700000.0
2009-10-26 09:13:00,138.055,138.09,138.045,138.085,340800001.0
2009-10-26 09:14:00,138.085,138.09,138.065,138.085,348100000.0
2009-10-26 09:15:00,138.085,138.09,138.07,138.09,264100000.0
2009-10-26 09:16:00,138.09,138.115,138.085,138.1,413500001.0
2009-10-26 09:17:00,138.1,138.135,138.07,138.085,491200000.0
2009-10-26 09:18:00,138.085,138.09,138.065,138.085,403300000.0
2009-10-26 09:19:00,138.085,138.1,138.085,138.085,380500000.0
2009-10-26 09:20:00,138.09,138.1,138.07,138.075,616200000.0
2009-10-26 09:21:00,138.075,138.11,138.07,138.105,249800000.0
2009-10-26 09:22:00,138.105,138.125,138.09,138.09,407000000.0
2009-10-26 09:23:00,138.09,138.095,138.075,138.09,566600000.0
2009-10-26 09:24:00,138.09,138.105,138.09,138.1,358100000.0
2009-10-26 09:25:00,138.1,138.12,138.1,138.11,326500000.0
2009-10-26 09:26:00,138.11,138.115,138.055,138.065,534500000.0
2009-10-26 09:27:00,138.065,138.065,138.05,138.055,194600000.0
2009-10-26 09:28:00,138.05,138.07,138.05,138.06,266500000.0
2009-10-26 09:29:00,138.06,138.095,138.06,138.08,383500000.0
2009-10-26 09:30:00,138.085,138.13,138.08,138.115,634500000.0
2009-10-26 09:31:00,138.115,138.115,138.06,138.095,517499999.0
2009-10-26 09:32:00,138.095,138.105,138.09,138.1,318199999.0
2009-10-26 09:33:00,138.105,138.12,138.065,138.11,495100000.0
2009-10-26 09:34:00,138.11,138.11,138.065,138.08,208800000.0
2009-10-26 09:35:00,138.08,138.09,138.065,138.085,175500000.0
2009-10-26 09:36:00,138.085,138.09,138.03,138.05,460499999.0
2009-10-26 09:37:00,138.05,138.085,138.05,138.07,448200000.0
2009-10-26 09:38:00,138.07,138.085,138.065,138.085,323300000.0
2009-10-26 09:39:00,138.085,138.11,138.075,138.09,437700000.0
2009-10-26 09:40:00,138.09,138.1,138.05,138.06,472100000.0
2009-10-26 09:41:00,138.06,138.07,138.05,138.06,530300000.0
2009-10-26 09:42:00,138.065,138.1,138.05,138.1,404000000.0
2009-10-26 09:43:00,138.1,138.145,138.095,138.095,499800000.0
2009-10-26 09:44:00,138.095,138.135,138.055,138.055,408900000.0
2009-10-26 09:45:00,138.055,138.09,138.055,138.075,239499998.0
2009-10-26 09:46:00,138.075,138.08,138.05,138.05,610900000.0
2009-10-26 09:47:00,138.055,138.09,138.045,138.085,647500000.0
2009-10-26 09:48:00,138.08,138.08,138.055,138.07,442300000.0
2009-10-26 09:49:00,138.07,138.09,138.06,138.07,432700000.0
2009-10-26 09:50:00,138.07,138.085,138.065,138.08,383099999.0
2009-10-26 09:51:00,138.075,138.095,138.055,138.055,346300000.0
2009-10-26 09:52:00,138.055,138.09,138.055,138.09,375100000.0
2009-10-26 09:53:00,138.09,138.11,138.075,138.105,433300000.0
2009-10-26 09:54:00,138.11,138.115,138.09,138.09,454700000.0
2009-10-26 09:55:00,138.09,138.115,138.085,138.105,437000000.0
2009-10-26 09:56:00,138.105,138.11,138.08,138.095,452400000.0
2009-10-26 09:57:00,138.095,138.14,138.095,138.12,540200000.0
2009-10-26 09:58:00,138.12,138.125,138.1,138.105,265600000.0
2009-10-26 09:59:00,138.105,138.11,138.065,138.095,616300000.0
2009-10-26 10:00:00,138.095,138.135,138.05,138.13,438200000.0
2009-10-26 10:01:00,138.13,138.145,138.085,138.085,827400000.0
2009-10-26 10:02:00,138.08,138.095,138.04,138.04,520700000.0
2009-10-26 10:03:00,138.035,138.04,138.015,138.04,205700000.0
2009-10-26 10:04:00,138.04,138.08,138.01,138.08,540099999.0
2009-10-26 10:05:00,138.09,138.105,138.075,138.09,716300000.0
2009-10-26 10:06:00,138.095,138.095,138.055,138.06,565300000.0
2009-10-26 10:07:00,138.06,138.08,138.025,138.07,521950000.0
2009-10-26 10:08:00,138.07,138.08,138.065,138.07,248300000.0
2009-10-26 10:09:00,138.065,138.08,138.06,138.075,364100000.0
2009-10-26 10:10:00,138.07,138.095,138.055,138.085,610000000.0
2009-10-26 10:11:00,138.085,138.1,138.06,138.09,659700000.0
2009-10-26 10:12:00,138.085,138.105,138.075,138.105,735200000.0
2009-10-26 10:13:00,138.105,138.11,138.065,138.07,445200000.0
2009-10-26 10:14:00,138.07,138.07,138.005,138.04,368800000.0
2009-10-26 10:15:00,138.04,138.055,138.015,138.05,359750000.0
2009-10-26 10:16:00,138.055,138.07,138.03,138.07,845500000.0
2009-10-26 10:17:00,138.07,138.095,138.06,138.075,459200001.0
2009-10-26 10:18:00,138.075,138.1,138.035,138.04,552200000.0
2009-10-26 10:19:00,138.04,138.085,138.035,138.065,319400000.0
2009-10-26 10:20:00,138.06,138.065,138.04,138.04,253600000.0
2009-10-26 10:21:00,138.04,138.045,138.02,138.03,207500000.0
2009-10-26 10:22:00,138.03,138.035,138.025,138.025,186200000.0
2009-10-26 10:23:00,138.025,138.05,138.025,138.05,176700000.0
2009-10-26 10:24:00,138.05,138.055,138.04,138.04,69200000.0
2009-10-26 10:25:00,138.035,138.05,138.01,138.03,274700000.0
2009-10-26 10:26:00,138.03,138.04,138.01,138.025,452400000.0
2009-10-26 10:27:00,138.025,138.08,138.025,138.07,662099998.0
2009-10-26 10:28:00,138.07,138.075,138.04,138.05,546300000.0
2009-10-26 10:29:00,138.05,138.05,138.04,138.045,251200000.0
2009-10-26 10:30:00,138.05,138.065,138.04,138.055,450900000.0
2009-10-26 10:31:00,138.05,138.065,138.04,138.04,390200000.0
2009-10-26 10:32:00,138.04,138.085,138.04,138.065,407200000.0
2009-10-26 10:33:00,138.07,138.085,138.03,138.075,383499999.0
2009-10-26 10:34:00,138.09,138.09,138.055,138.07,473499998.0
2009-10-26 10:35:00,138.07,138.09,138.05,138.09,386500000.0
2009-10-26 10:36:00,138.09,138.095,138.07,138.08,510600000.0
2009-10-26 10:37:00,138.08,138.085,138.05,138.065,639200000.0
2009-10-26 10:38:00,138.065,138.08,138.035,138.045,658000000.0
2009-10-26 10:39:00,138.04,138.045,137.97,137.98,892000001.0
2009-10-26 10:40:00,137.98,138.01,137.975,137.99,670099998.0
2009-10-26 10:41:00,137.995,137.995,137.97,137.97,813000000.0
2009-10-26 10:42:00,137.965,137.97,137.91,137.945,475850000.0
2009-10-26 10:43:00,137.945,137.965,137.91,137.935,367970000.0
2009-10-26 10:44:00,137.935,137.95,137.925,137.93,615199999.0
2009-10-26 10:45:00,137.93,137.98,137.93,137.95,301000000.0
2009-10-26 10:46:00,137.95,137.985,137.945,137.985,300300000.0
2009-10-26 10:47:00,137.985,137.985,137.95,137.95,483499999.0
2009-10-26 10:48:00,137.95,137.965,137.93,137.935,825700000.0
2009-10-26 10:49:00,137.935,137.955,137.925,137.93,491600000.0
2009-10-26 10:50:00,137.93,137.95,137.925,137.95,475800002.0
2009-10-26 10:51:00,137.95,137.95,137.925,137.935,523860000.0
2009-10-26 10:52:00,137.935,137.94,137.925,137.93,556779996.0
2009-10-26 10:53:00,137.93,137.935,137.93,137.93,221600000.0
2009-10-26 10:54:00,137.93,137.94,137.93,137.93,165800000.0
2009-10-26 10:55:00,137.93,137.93,137.925,137.93,121500000.0
2009-10-26 10:56:00,137.93,137.935,137.925,137.93,284799999.0
2009-10-26 10:57:00,137.93,137.94,137.925,137.93,441750000.0
2009-10-26 10:58:00,137.93,137.96,137.925,137.945,408800000.0
2009-10-26 10:59:00,137.945,137.965,137.945,137.96,438100000.0
2009-10-26 11:00:00,137.955,137.96,137.935,137.96,434400000.0
2009-10-26 11:01:00,137.96,137.965,137.95,137.96,193800000.0
2009-10-26 11:02:00,137.96,137.98,137.955,137.98,288100000.0
2009-10-26 11:03:00,137.985,138.005,137.965,137.99,471700000.0
2009-10-26 11:04:00,137.99,138.02,137.97,138.02,548099999.0
2009-10-26 11:05:00,138.025,138.05,138.01,138.02,394999999.0
2009-10-26 11:06:00,138.02,138.025,138.005,138.015,439900000.0
2009-10-26 11:07:00,138.015,138.02,138.01,138.01,186400000.0
2009-10-26 11:08:00,138.01,138.02,137.985,137.995,552700000.0
2009-10-26 11:09:00,138.0,138.005,137.975,137.975,238500000.0
2009-10-26 11:10:00,137.975,137.975,137.96,137.975,381800001.0
2009-10-26 11:11:00,137.97,137.99,137.96,137.985,273000000.0
2009-10-26 11:12:00,137.985,138.01,137.98,138.01,184200000.0
2009-10-26 11:13:00,138.005,138.02,137.985,137.99,229600000.0
2009-10-26 11:14:00,137.99,138.0,137.985,138.0,133300000.0
2009-10-26 11:15:00,138.0,138.01,137.97,137.975,427599999.0
2009-10-26 11:16:00,137.975,137.995,137.965,137.99,301900000.0
2009-10-26 11:17:00,137.99,137.995,137.97,137.97,143100000.0
2009-10-26 11:18:00,137.97,137.985,137.965,137.965,266900000.0
2009-10-26 11:19:00,137.965,137.99,137.96,137.98,225300000.0
2009-10-26 11:20:00,137.98,137.995,137.98,137.985,327699999.0
2009-10-26 11:21:00,137.985,137.985,137.975,137.975,157000000.0
2009-10-26 11:22:00,137.975,137.975,137.955,137.96,418400000.0
2009-10-26 11:23:00,137.965,137.97,137.955,137.955,361500000.0
2009-10-26 11:24:00,137.955,137.965,137.95,137.96,302500000.0
2009-10-26 11:25:00,137.96,137.96,137.945,137.95,248400000.0
2009-10-26 11:26:00,137.95,137.97,137.945,137.965,330300000.0
2009-10-26 11:27:00,137.965,137.98,137.965,137.97,195099999.0
2009-10-26 11:28:00,137.97,138.03,137.97,138.025,275500000.0
2009-10-26 11:29:00,138.025,138.05,137.995,138.005,498600000.0
2009-10-26 11:30:00,138.005,138.02,137.99,138.01,146600000.0
2009-10-26 11:31:00,138.005,138.01,138.0,138.0,148300000.0
2009-10-26 11:32:00,138.0,138.0,137.97,137.97,287000001.0
2009-10-26 11:33:00,137.97,137.99,137.965,137.99,325100000.0
2009-10-26 11:34:00,137.99,137.995,137.96,137.985,643100000.0
2009-10-26 11:35:00,137.985,137.985,137.955,137.975,706500000.0
2009-10-26 11:36:00,137.97,137.985,137.965,137.98,174800000.0
2009-10-26 11:37:00,137.98,137.985,137.96,137.975,247100000.0
2009-10-26 11:38:00,137.975,137.985,137.97,137.985,419499998.0
2009-10-26 11:39:00,137.985,138.025,137.985,137.995,402700001.0
2009-10-26 11:40:00,137.995,138.0,137.97,137.99,397200001.0
2009-10-26 11:41:00,137.99,138.005,137.985,137.99,472699999.0
2009-10-26 11:42:00,137.99,137.99,137.955,137.975,315199999.0
2009-10-26 11:43:00,137.975,137.975,137.96,137.96,279299999.0
2009-10-26 11:44:00,137.955,137.965,137.93,137.93,55460000.0
2009-10-26 11:45:00,137.93,137.93,137.93,137.93,1950000.0
2009-10-26 11:46:00,137.93,137.93,137.93,137.93,22650000.0
2009-10-26 11:47:00,137.935,137.94,137.91,137.91,300700000.0
2009-10-26 11:48:00,137.91,137.945,137.91,137.935,182400000.0
2009-10-26 11:49:00,137.935,137.94,137.925,137.935,388400000.0
2009-10-26 11:50:00,137.935,137.94,137.93,137.935,216100000.0
2009-10-26 11:51:00,137.935,137.94,137.935,137.935,137100000.0
2009-10-26 11:52:00,137.93,137.945,137.93,137.945,120900000.0
2009-10-26 11:53:00,137.945,137.95,137.94,137.945,310900000.0
2009-10-26 11:54:00,137.945,137.965,137.935,137.945,642200000.0
2009-10-26 11:55:00,137.945,137.95,137.935,137.935,443900000.0
2009-10-26 11:56:00,137.94,137.945,137.925,137.94,370499998.0
2009-10-26 11:57:00,137.94,137.965,137.94,137.95,359700000.0
2009-10-26 11:58:00,137.95,137.95,137.915,137.92,228200000.0
2009-10-26 11:59:00,137.92,137.92,137.905,137.91,162400000.0
2009-10-26 12:00:00,137.905,137.935,137.905,137.925,258600000.0
2009-10-26 12:01:00,137.925,137.925,137.91,137.92,401500001.0
2009-10-26 12:02:00,137.92,137.93,137.91,137.93,194900001.0
2009-10-26 12:03:00,137.93,137.98,137.93,137.98,561699999.0
2009-10-26 12:04:00,137.98,137.99,137.97,137.985,433800000.0
2009-10-26 12:05:00,137.985,137.985,137.97,137.975,263300000.0
2009-10-26 12:06:00,137.975,137.99,137.975,137.985,76800000.0
2009-10-26 12:07:00,137.975,137.975,137.96,137.96,333200000.0
2009-10-26 12:08:00,137.96,137.965,137.945,137.95,182600000.0
2009-10-26 12:09:00,137.95,137.95,137.945,137.945,247100000.0
2009-10-26 12:10:00,137.91,137.955,137.91,137.93,313300000.0
2009-10-26 12:11:00,137.925,137.93,137.92,137.925,171600001.0
2009-10-26 12:12:00,137.925,137.925,137.92,137.92,176000000.0
2009-10-26 12:13:00,137.92,137.925,137.92,137.92,29700000.0
2009-10-26 12:14:00,137.92,137.925,137.915,137.915,101200000.0
2009-10-26 12:15:00,137.915,137.92,137.915,137.915,58900000.0
2009-10-26 12:16:00,137.915,137.915,137.905,137.915,223500001.0
2009-10-26 12:17:00,137.915,137.915,137.91,137.915,179000000.0
2009-10-26 12:18:00,137.925,137.925,137.915,137.925,68300000.0
2009-10-26 12:19:00,137.92,137.925,137.91,137.915,100500000.0
2009-10-26 12:20:00,137.915,137.92,137.915,137.92,164200000.0
2009-10-26 12:21:00,137.92,137.93,137.915,137.92,186500000.0
2009-10-26 12:22:00,137.92,137.925,137.915,137.92,34000000.0
2009-10-26 12:23:00,137.92,137.93,137.915,137.92,146000000.0
2009-10-26 12:24:00,137.92,137.93,137.92,137.925,74100000.0
2009-10-26 12:25:00,137.92,137.92,137.905,137.905,140000000.0
2009-10-26 12:26:00,137.91,137.925,137.91,137.91,462700000.0
2009-10-26 12:27:00,137.91,137.93,137.91,137.925,550299996.0
2009-10-26 12:28:00,137.925,137.93,137.925,137.925,174200000.0
2009-10-26 12:29:00,137.93,137.935,137.91,137.92,224100000.0
2009-10-26 12:30:00,137.92,137.925,137.92,137.92,78800000.0
2009-10-26 12:31:00,137.92,137.925,137.92,137.92,89800000.0
2009-10-26 12:32:00,137.92,137.94,137.92,137.925,352700000.0
2009-10-26 12:33:00,137.92,137.935,137.92,137.925,714099999.0
2009-10-26 12:34:00,137.925,137.935,137.92,137.935,338100000.0
2009-10-26 12:35:00,137.935,137.945,137.93,137.94,268400000.0
2009-10-26 12:36:00,137.94,137.955,137.935,137.94,165200000.0
2009-10-26 12:37:00,137.94,137.955,137.935,137.95,194100000.0
2009-10-26 12:38:00,137.95,137.975,137.95,137.96,295700000.0
2009-10-26 12:39:00,137.96,137.995,137.955,137.965,387599999.0
2009-10-26 12:40:00,137.965,137.985,137.95,137.97,610700000.0
2009-10-26 12:41:00,137.97,137.98,137.965,137.98,330000000.0
2009-10-26 12:42:00,137.98,137.995,137.98,137.985,279300000.0
2009-10-26 12:43:00,137.98,137.98,137.915,137.935,436500000.0
2009-10-26 12:44:00,137.935,137.945,137.925,137.94,356600000.0
2009-10-26 12:45:00,137.94,137.94,137.925,137.925,30900000.0
2009-10-26 12:46:00,137.925,137.94,137.915,137.94,95100000.0
2009-10-26 12:47:00,137.94,137.94,137.92,137.94,284400000.0
2009-10-26 12:48:00,137.94,137.94,137.92,137.925,352400000.0
2009-10-26 12:49:00,137.925,137.945,137.915,137.925,310899999.0
2009-10-26 12:50:00,137.925,137.945,137.91,137.925,283599999.0
2009-10-26 12:51:00,137.925,137.935,137.92,137.925,177800000.0
2009-10-26 12:52:00,137.925,137.94,137.925,137.93,160900001.0
2009-10-26 12:53:00,137.93,137.94,137.92,137.925,298100000.0
2009-10-26 12:54:00,137.93,137.945,137.925,137.935,327200000.0
2009-10-26 12:55:00,137.935,137.94,137.91,137.935,204500000.0
2009-10-26 12:56:00,137.935,137.945,137.925,137.945,577500000.0
2009-10-26 12:57:00,137.945,137.95,137.91,137.93,656499999.0
2009-10-26 12:58:00,137.93,137.93,137.905,137.925,371750000.0
2009-10-26 12:59:00,137.935,137.945,137.935,137.94,60200000.0
2009-10-26 13:00:00,137.94,137.965,137.935,137.965,234000000.0
2009-10-26 13:01:00,137.97,137.98,137.955,137.965,331100002.0
2009-10-26 13:02:00,137.965,137.99,137.965,137.97,397000000.0
2009-10-26 13:03:00,137.97,137.99,137.965,137.985,381499999.0
2009-10-26 13:04:00,137.985,138.0,137.985,138.0,264400001.0
2009-10-26 13:05:00,137.995,137.995,137.965,137.965,637000000.0
2009-10-26 13:06:00,137.965,137.995,137.95,137.99,676900001.0
2009-10-26 13:07:00,137.985,137.995,137.96,137.96,633900000.0
2009-10-26 13:08:00,137.96,137.975,137.96,137.965,421700000.0
2009-10-26 13:09:00,137.965,137.995,137.965,137.995,398800000.0
2009-10-26 13:10:00,137.995,138.005,137.99,137.995,139600000.0
2009-10-26 13:11:00,137.995,137.995,137.99,137.99,9100000.0
2009-10-26 13:12:00,137.99,138.06,137.99,138.05,382300000.0
2009-10-26 13:13:00,138.05,138.065,138.02,138.035,589099999.0
2009-10-26 13:14:00,138.04,138.05,138.02,138.035,487900000.0
2009-10-26 13:15:00,138.035,138.05,138.025,138.035,589400002.0
2009-10-26 13:16:00,138.04,138.04,138.0,138.03,449199999.0
2009-10-26 13:17:00,138.03,138.03,138.025,138.025,269600000.0
2009-10-26 13:18:00,138.025,138.025,138.02,138.02,229800000.0
2009-10-26 13:19:00,138.025,138.025,138.02,138.02,132100000.0
2009-10-26 13:20:00,138.02,138.02,138.005,138.01,299600000.0
2009-10-26 13:21:00,138.01,138.04,138.01,138.035,335000000.0
2009-10-26 13:22:00,138.035,138.05,138.02,138.03,582499999.0
2009-10-26 13:23:00,138.025,138.055,138.015,138.04,621500000.0
2009-10-26 13:24:00,138.04,138.045,138.02,138.035,608900000.0
2009-10-26 13:25:00,138.035,138.035,137.98,137.98,664100000.0
2009-10-26 13:26:00,137.98,138.005,137.98,138.0,374600000.0
2009-10-26 13:27:00,138.0,138.04,138.0,138.025,248000000.0
2009-10-26 13:28:00,138.025,138.03,138.005,138.015,239500000.0
2009-10-26 13:29:00,138.025,138.03,138.01,138.02,250000000.0
2009-10-26 13:30:00,138.015,138.015,138.0,138.005,136700000.0
2009-10-26 13:31:00,138.0,138.015,138.0,138.005,249700000.0
2009-10-26 13:32:00,138.005,138.015,137.98,138.0,346300000.0
2009-10-26 13:33:00,138.0,138.01,137.99,138.0,498200000.0
2009-10-26 13:34:00,138.0,138.0,137.985,137.985,280400002.0
2009-10-26 13:35:00,137.99,138.005,137.97,137.98,348300000.0
2009-10-26 13:36:00,137.98,137.985,137.95,137.96,595900003.0
2009-10-26 13:37:00,137.96,137.96,137.925,137.94,468399999.0
2009-10-26 13:38:00,137.94,137.955,137.92,137.94,410599998.0
2009-10-26 13:39:00,137.945,137.975,137.945,137.965,321800000.0
2009-10-26 13:40:00,137.97,137.975,137.94,137.95,463799998.0
2009-10-26 13:41:00,137.94,137.955,137.925,137.94,522299997.0
2009-10-26 13:42:00,137.95,138.0,137.945,137.99,521700000.0
2009-10-26 13:43:00,137.985,138.0,137.98,137.99,313700000.0
2009-10-26 13:44:00,137.99,138.005,137.985,138.0,218300000.0
2009-10-26 13:45:00,138.005,138.035,138.0,138.035,121500000.0
2009-10-26 13:46:00,138.025,138.03,138.015,138.02,150100000.0
2009-10-26 13:47:00,138.02,138.035,138.015,138.03,474899999.0
2009-10-26 13:48:00,138.03,138.035,138.02,138.02,369700000.0
2009-10-26 13:49:00,138.025,138.05,138.015,138.04,216600000.0
2009-10-26 13:50:00,138.04,138.04,138.02,138.025,767500000.0
2009-10-26 13:51:00,138.025,138.035,138.005,138.03,522500000.0
2009-10-26 13:52:00,138.03,138.04,138.01,138.02,790099999.0
2009-10-26 13:53:00,138.015,138.02,137.995,138.01,677100002.0
2009-10-26 13:54:00,138.015,138.075,138.01,138.075,344600000.0
2009-10-26 13:55:00,138.08,138.11,138.06,138.11,316000000.0
2009-10-26 13:56:00,138.11,138.11,138.04,138.045,596400000.0
2009-10-26 13:57:00,138.045,138.045,138.025,138.03,702000000.0
2009-10-26 13:58:00,138.035,138.04,138.01,138.02,833900001.0
2009-10-26 13:59:00,138.02,138.06,138.005,138.035,454200000.0
2009-10-26 14:00:00,138.035,138.105,138.03,138.095,696600001.0
2009-10-26 14:01:00,138.095,138.1,138.055,138.065,468400000.0
2009-10-26 14:02:00,138.065,138.095,138.06,138.075,593200001.0
2009-10-26 14:03:00,138.075,138.11,138.07,138.085,769100002.0
2009-10-26 14:04:00,138.085,138.1,138.07,138.085,373600000.0
2009-10-26 14:05:00,138.085,138.095,138.065,138.085,485799999.0
2009-10-26 14:06:00,138.09,138.105,138.075,138.1,427799998.0
2009-10-26 14:07:00,138.1,138.18,138.1,138.165,424899999.0
2009-10-26 14:08:00,138.165,138.18,138.145,138.15,458600000.0
2009-10-26 14:09:00,138.15,138.16,138.145,138.16,323400000.0
2009-10-26 14:10:00,138.16,138.16,138.105,138.12,182700000.0
2009-10-26 14:11:00,138.12,138.135,138.105,138.12,365800000.0
2009-10-26 14:12:00,138.12,138.155,138.12,138.135,308200000.0
2009-10-26 14:13:00,138.145,138.16,138.14,138.15,138700000.0
2009-10-26 14:14:00,138.15,138.15,138.125,138.135,72500000.0
2009-10-26 14:15:00,138.13,138.14,138.12,138.12,274500000.0
2009-10-26 14:16:00,138.12,138.125,138.11,138.125,165300000.0
2009-10-26 14:17:00,138.125,138.155,138.115,138.125,203900000.0
2009-10-26 14:18:00,138.125,138.135,138.115,138.125,371800000.0
2009-10-26 14:19:00,138.13,138.135,138.105,138.11,397100000.0
2009-10-26 14:20:00,138.105,138.13,138.085,138.085,424500000.0
2009-10-26 14:21:00,138.09,138.105,138.075,138.085,248700000.0
2009-10-26 14:22:00,138.09,138.095,138.075,138.09,116200000.0
2009-10-26 14:23:00,138.09,138.15,138.085,138.135,282800000.0
2009-10-26 14:24:00,138.135,138.135,138.105,138.115,454199999.0
2009-10-26 14:25:00,138.105,138.12,138.105,138.12,365200000.0
2009-10-26 14:26:00,138.12,138.12,138.09,138.09,156000000.0
2009-10-26 14:27:00,138.09,138.095,138.055,138.06,536399999.0
2009-10-26 14:28:00,138.07,138.07,138.045,138.045,524999999.0
2009-10-26 14:29:00,138.045,138.055,138.04,138.045,601200000.0
2009-10-26 14:30:00,138.045,138.07,138.035,138.045,627500000.0
2009-10-26 14:31:00,138.045,138.065,138.035,138.04,299800000.0
2009-10-26 14:32:00,138.04,138.055,138.035,138.045,563699999.0
2009-10-26 14:33:00,138.04,138.05,138.015,138.015,415200000.0
2009-10-26 14:34:00,138.015,138.055,138.01,138.015,768699999.0
2009-10-26 14:35:00,138.015,138.025,137.98,137.985,408500000.0
2009-10-26 14:36:00,137.985,138.01,137.98,138.01,159100000.0
2009-10-26 14:37:00,137.995,138.055,137.995,138.045,616200001.0
2009-10-26 14:38:00,138.055,138.085,138.03,138.085,445700000.0
2009-10-26 14:39:00,138.08,138.08,138.03,138.06,467600000.0
2009-10-26 14:40:00,138.065,138.075,138.035,138.035,534900000.0
2009-10-26 14:41:00,138.03,138.045,138.025,138.025,265800000.0
2009-10-26 14:42:00,138.025,138.035,138.015,138.03,279000000.0
2009-10-26 14:43:00,138.03,138.035,138.0,138.005,184300000.0
2009-10-26 14:44:00,138.005,138.015,138.0,138.015,515500000.0
2009-10-26 14:45:00,138.015,138.015,138.0,138.005,449200000.0
2009-10-26 14:46:00,138.005,138.015,137.985,137.985,336700000.0
2009-10-26 14:47:00,137.985,138.005,137.98,138.0,360300000.0
2009-10-26 14:48:00,138.0,138.025,138.0,138.025,281000000.0
2009-10-26 14:49:00,138.025,138.05,138.025,138.035,197400000.0
2009-10-26 14:50:00,138.035,138.035,138.01,138.025,471100000.0
2009-10-26 14:51:00,138.025,138.025,138.015,138.02,576700000.0
2009-10-26 14:52:00,138.02,138.045,138.02,138.04,273400000.0
2009-10-26 14:53:00,138.04,138.05,138.03,138.05,262000000.0
2009-10-26 14:54:00,138.05,138.065,138.015,138.015,407100000.0
2009-10-26 14:55:00,138.015,138.03,138.005,138.025,297500000.0
2009-10-26 14:56:00,138.025,138.065,138.01,138.065,259400000.0
2009-10-26 14:57:00,138.065,138.1,138.045,138.065,321300000.0
2009-10-26 14:58:00,138.065,138.07,138.04,138.055,424000000.0
2009-10-26 14:59:00,138.06,138.09,138.06,138.08,481700000.0
2009-10-26 15:00:00,138.08,138.13,138.07,138.12,360599998.0
2009-10-26 15:01:00,138.12,138.135,138.11,138.13,345200000.0
2009-10-26 15:02:00,138.13,138.135,138.115,138.125,336600000.0
2009-10-26 15:03:00,138.125,138.13,138.12,138.125,266900000.0
2009-10-26 15:04:00,138.125,138.13,138.115,138.125,524400000.0
2009-10-26 15:05:00,138.125,138.175,138.125,138.175,417200000.0
2009-10-26 15:06:00,138.175,138.205,138.165,138.175,543200000.0
2009-10-26 15:07:00,138.175,138.175,138.145,138.15,477200000.0
2009-10-26 15:08:00,138.15,138.15,138.13,138.13,223800000.0
2009-10-26 15:09:00,138.13,138.14,138.115,138.125,456700000.0
2009-10-26 15:10:00,138.13,138.165,138.125,138.125,484800000.0
2009-10-26 15:11:00,138.125,138.13,138.09,138.105,408100000.0
2009-10-26 15:12:00,138.105,138.12,138.1,138.105,347200000.0
2009-10-26 15:13:00,138.11,138.12,138.08,138.08,250700000.0
2009-10-26 15:14:00,138.07,138.1,138.07,138.09,446800000.0
2009-10-26 15:15:00,138.09,138.09,138.05,138.08,443899999.0
2009-10-26 15:16:00,138.085,138.09,138.055,138.065,353800000.0
2009-10-26 15:17:00,138.065,138.09,138.06,138.085,338300000.0
2009-10-26 15:18:00,138.08,138.095,138.08,138.09,387900000.0
2009-10-26 15:19:00,138.09,138.11,138.09,138.105,275300000.0
2009-10-26 15:20:00,138.1,138.11,138.095,138.105,255300000.0
2009-10-26 15:21:00,138.11,138.115,138.085,138.095,327600000.0
2009-10-26 15:22:00,138.095,138.11,138.075,138.085,500500000.0
2009-10-26 15:23:00,138.085,138.09,138.06,138.08,277500000.0
2009-10-26 15:24:00,138.08,138.08,138.02,138.02,378200000.0
2009-10-26 15:25:00,138.02,138.025,137.99,138.01,536100000.0
2009-10-26 15:26:00,138.01,138.05,138.01,138.04,483100000.0
2009-10-26 15:27:00,138.045,138.045,138.015,138.025,311800000.0
2009-10-26 15:28:00,138.025,138.04,138.02,138.03,343000000.0
2009-10-26 15:29:00,138.035,138.065,138.03,138.045,291800000.0
2009-10-26 15:30:00,138.045,138.065,138.045,138.055,504700000.0
2009-10-26 15:31:00,138.045,138.095,138.045,138.085,503300000.0
2009-10-26 15:32:00,138.09,138.105,138.08,138.085,323300000.0
2009-10-26 15:33:00,138.09,138.105,138.085,138.095,459300000.0
2009-10-26 15:34:00,138.095,138.105,138.065,138.075,534000000.0
2009-10-26 15:35:00,138.085,138.085,138.05,138.07,696099999.0
2009-10-26 15:36:00,138.07,138.095,138.07,138.085,360700000.0
2009-10-26 15:37:00,138.085,138.095,138.065,138.075,324900000.0
2009-10-26 15:38:00,138.08,138.11,138.08,138.1,553300000.0
2009-10-26 15:39:00,138.105,138.125,138.045,138.045,602200000.0
2009-10-26 15:40:00,138.045,138.08,138.04,138.06,429200000.0
2009-10-26 15:41:00,138.065,138.07,137.98,137.98,402100000.0
2009-10-26 15:42:00,137.975,138.02,137.975,138.005,477500000.0
2009-10-26 15:43:00,138.005,138.03,138.0,138.03,419099999.0
2009-10-26 15:44:00,138.025,138.055,137.985,137.995,485000000.0
2009-10-26 15:45:00,137.99,138.08,137.99,138.04,437800000.0
2009-10-26 15:46:00,138.04,138.1,138.04,138.1,486200000.0
2009-10-26 15:47:00,138.1,138.1,138.06,138.085,442400000.0
2009-10-26 15:48:00,138.09,138.1,138.07,138.095,275400000.0
2009-10-26 15:49:00,138.1,138.1,138.075,138.09,396700000.0
2009-10-26 15:50:00,138.08,138.155,138.08,138.15,544100000.0
2009-10-26 15:51:00,138.14,138.175,138.125,138.145,778200000.0
2009-10-26 15:52:00,138.145,138.16,138.13,138.135,451000000.0
2009-10-26 15:53:00,138.135,138.135,138.1,138.105,545800000.0
2009-10-26 15:54:00,138.105,138.155,138.1,138.14,588800000.0
2009-10-26 15:55:00,138.135,138.19,138.135,138.16,449300000.0
2009-10-26 15:56:00,138.155,138.195,138.155,138.195,749800000.0
2009-10-26 15:57:00,138.195,138.275,138.195,138.275,616899999.0
2009-10-26 15:58:00,138.28,138.345,138.245,138.335,743300000.0
2009-10-26 15:59:00,138.335,138.335,138.3,138.305,550000000.0
2009-10-26 16:00:00,138.305,138.34,138.3,138.32,451300000.0
2009-10-26 16:01:00,138.315,138.325,138.275,138.325,705200000.0
2009-10-26 16:02:00,138.325,138.33,138.3,138.3,374400000.0
2009-10-26 16:03:00,138.285,138.33,138.255,138.28,672299998.0
2009-10-26 16:04:00,138.28,138.305,138.265,138.265,563900000.0
2009-10-26 16:05:00,138.265,138.3,138.26,138.26,652899999.0
2009-10-26 16:06:00,138.265,138.31,138.265,138.305,498100000.0
2009-10-26 16:07:00,138.315,138.41,138.315,138.41,521500000.0
2009-10-26 16:08:00,138.41,138.45,138.395,138.405,746800000.0
2009-10-26 16:09:00,138.4,138.415,138.395,138.395,587600000.0
2009-10-26 16:10:00,138.395,138.41,138.385,138.385,626200000.0
2009-10-26 16:11:00,138.385,138.39,138.36,138.39,586800000.0
2009-10-26 16:12:00,138.39,138.42,138.38,138.4,441600000.0
2009-10-26 16:13:00,138.4,138.41,138.36,138.37,532899999.0
2009-10-26 16:14:00,138.37,138.425,138.36,138.41,703600001.0
2009-10-26 16:15:00,138.41,138.43,138.385,138.39,559600000.0
2009-10-26 16:16:00,138.39,138.425,138.37,138.4,681100000.0
2009-10-26 16:17:00,138.4,138.42,138.385,138.405,433600000.0
2009-10-26 16:18:00,138.41,138.415,138.38,138.39,467600000.0
2009-10-26 16:19:00,138.39,138.405,138.385,138.39,269300000.0
2009-10-26 16:20:00,138.395,138.41,138.385,138.385,363600000.0
2009-10-26 16:21:00,138.395,138.405,138.385,138.385,549100000.0
2009-10-26 16:22:00,138.39,138.405,138.375,138.38,535800000.0
2009-10-26 16:23:00,138.39,138.45,138.39,138.45,458300000.0
2009-10-26 16:24:00,138.455,138.455,138.405,138.425,500600000.0
2009-10-26 16:25:00,138.425,138.435,138.41,138.43,439900000.0
2009-10-26 16:26:00,138.425,138.46,138.425,138.445,213800000.0
2009-10-26 16:27:00,138.445,138.475,138.445,138.475,307700000.0
2009-10-26 16:28:00,138.475,138.475,138.45,138.46,386000001.0
2009-10-26 16:29:00,138.46,138.475,138.45,138.46,355600000.0
2009-10-26 16:30:00,138.46,138.485,138.45,138.47,324700000.0
2009-10-26 16:31:00,138.47,138.48,138.44,138.455,529100000.0
2009-10-26 16:32:00,138.46,138.465,138.42,138.42,636700000.0
2009-10-26 16:33:00,138.42,138.43,138.395,138.43,461900000.0
2009-10-26 16:34:00,138.43,138.435,138.41,138.43,603499999.0
2009-10-26 16:35:00,138.43,138.44,138.405,138.44,578600000.0
2009-10-26 16:36:00,138.44,138.44,138.4,138.41,563500000.0
2009-10-26 16:37:00,138.415,138.415,138.345,138.345,584400002.0
2009-10-26 16:38:00,138.345,138.35,138.32,138.345,623399999.0
2009-10-26 16:39:00,138.34,138.365,138.335,138.36,504300000.0
2009-10-26 16:40:00,138.36,138.365,138.335,138.345,338400000.0
2009-10-26 16:41:00,138.345,138.345,138.3,138.32,490700001.0
2009-10-26 16:42:00,138.32,138.355,138.315,138.335,517899999.0
2009-10-26 16:43:00,138.335,138.36,138.315,138.315,474000000.0
2009-10-26 16:44:00,138.315,138.36,138.315,138.355,584899999.0
2009-10-26 16:45:00,138.355,138.375,138.335,138.335,626400000.0
2009-10-26 16:46:00,138.34,138.355,138.32,138.355,641700001.0
2009-10-26 16:47:00,138.355,138.365,138.34,138.34,655600001.0
2009-10-26 16:48:00,138.34,138.35,138.325,138.33,245900000.0
2009-10-26 16:49:00,138.33,138.36,138.33,138.355,510900000.0
2009-10-26 16:50:00,138.355,138.36,138.32,138.325,308300000.0
2009-10-26 16:51:00,138.325,138.37,138.315,138.345,453900000.0
2009-10-26 16:52:00,138.345,138.355,138.32,138.32,163900000.0
2009-10-26 16:53:00,138.32,138.345,138.315,138.33,644900000.0
2009-10-26 16:54:00,138.33,138.36,138.32,138.36,545600001.0
2009-10-26 16:55:00,138.355,138.365,138.35,138.365,346500000.0
2009-10-26 16:56:00,138.365,138.375,138.335,138.35,462000000.0
2009-10-26 16:57:00,138.34,138.36,138.335,138.345,318900000.0
2009-10-26 16:58:00,138.345,138.345,138.305,138.33,566800001.0
2009-10-26 16:59:00,138.33,138.35,138.32,138.325,292900000.0
2009-10-26 17:00:00,138.33,138.34,138.3,138.33,509800001.0
2009-10-26 17:01:00,138.33,138.36,138.315,138.34,468000000.0
2009-10-26 17:02:00,138.34,138.37,138.305,138.365,460600000.0
2009-10-26 17:03:00,138.365,138.38,138.355,138.365,608500001.0
2009-10-26 17:04:00,138.365,138.37,138.33,138.33,224100000.0
2009-10-26 17:05:00,138.33,138.36,138.33,138.355,391500000.0
2009-10-26 17:06:00,138.355,138.38,138.35,138.355,378900000.0
2009-10-26 17:07:00,138.355,138.36,138.32,138.35,448400000.0
2009-10-26 17:08:00,138.35,138.37,138.32,138.355,679000001.0
2009-10-26 17:09:00,138.355,138.37,138.335,138.34,265500000.0
2009-10-26 17:10:00,138.34,138.355,138.335,138.355,259700000.0
2009-10-26 17:11:00,138.35,138.375,138.335,138.335,345199998.0
2009-10-26 17:12:00,138.335,138.35,138.285,138.295,611000000.0
2009-10-26 17:13:00,138.295,138.305,138.265,138.285,577300001.0
2009-10-26 17:14:00,138.28,138.285,138.24,138.25,400600000.0
2009-10-26 17:15:00,138.255,138.26,138.215,138.23,487200000.0
2009-10-26 17:16:00,138.23,138.235,138.21,138.22,629000002.0
2009-10-26 17:17:00,138.22,138.23,138.185,138.225,439900000.0
2009-10-26 17:18:00,138.225,138.23,138.21,138.22,326500000.0
2009-10-26 17:19:00,138.22,138.22,138.145,138.155,537300000.0
2009-10-26 17:20:00,138.155,138.165,138.135,138.155,504499999.0
2009-10-26 17:21:00,138.15,138.155,138.1,138.11,698500000.0
2009-10-26 17:22:00,138.105,138.13,138.1,138.12,541000000.0
2009-10-26 17:23:00,138.125,138.17,138.1,138.16,667800001.0
2009-10-26 17:24:00,138.165,138.175,138.115,138.12,596399999.0
2009-10-26 17:25:00,138.12,138.145,138.11,138.115,340600000.0
2009-10-26 17:26:00,138.115,138.125,138.09,138.115,530400000.0
2009-10-26 17:27:00,138.115,138.125,138.09,138.095,509100001.0
2009-10-26 17:28:00,138.095,138.105,138.06,138.065,441100000.0
2009-10-26 17:29:00,138.065,138.115,138.06,138.095,577200000.0
2009-10-26 17:30:00,138.095,138.095,138.04,138.045,469100000.0
2009-10-26 17:31:00,138.045,138.055,137.985,137.99,495900001.0
2009-10-26 17:32:00,137.99,137.995,137.95,137.98,411000000.0
2009-10-26 17:33:00,137.98,137.98,137.93,137.95,645100000.0
2009-10-26 17:34:00,137.945,137.955,137.92,137.935,413600000.0
2009-10-26 17:35:00,137.935,137.94,137.87,137.87,584800000.0
2009-10-26 17:36:00,137.87,137.88,137.78,137.78,563200000.0
2009-10-26 17:37:00,137.78,137.795,137.71,137.755,870800000.0
2009-10-26 17:38:00,137.755,137.82,137.745,137.815,539100000.0
2009-10-26 17:39:00,137.815,137.815,137.785,137.8,474200000.0
2009-10-26 17:40:00,137.8,137.8,137.765,137.765,303900000.0
2009-10-26 17:41:00,137.765,137.78,137.695,137.725,773500000.0
2009-10-26 17:42:00,137.725,137.785,137.72,137.745,501400000.0
2009-10-26 17:43:00,137.745,137.76,137.705,137.735,739600002.0
2009-10-26 17:44:00,137.725,137.725,137.695,137.7,545800000.0
2009-10-26 17:45:00,137.7,137.705,137.65,137.65,538400001.0
2009-10-26 17:46:00,137.655,137.67,137.625,137.67,473400000.0
2009-10-26 17:47:00,137.665,137.695,137.655,137.695,402600000.0
2009-10-26 17:48:00,137.695,137.7,137.605,137.605,551199999.0
2009-10-26 17:49:00,137.605,137.605,137.54,137.6,500500000.0
2009-10-26 17:50:00,137.595,137.61,137.54,137.54,487400000.0
2009-10-26 17:51:00,137.535,137.59,137.53,137.565,263500000.0
2009-10-26 17:52:00,137.57,137.57,137.54,137.565,311800001.0
2009-10-26 17:53:00,137.565,137.585,137.495,137.545,496300001.0
2009-10-26 17:54:00,137.545,137.565,137.535,137.54,493700000.0
2009-10-26 17:55:00,137.535,137.58,137.53,137.57,724100000.0
2009-10-26 17:56:00,137.57,137.595,137.56,137.57,394700000.0
2009-10-26 17:57:00,137.57,137.58,137.51,137.51,371900000.0
2009-10-26 17:58:00,137.515,137.515,137.465,137.48,627500000.0
2009-10-26 17:59:00,137.475,137.485,137.38,137.41,544900000.0
2009-10-26 18:00:00,137.415,137.415,137.29,137.35,573300000.0
2009-10-26 18:01:00,137.35,137.37,137.315,137.315,426500000.0
2009-10-26 18:02:00,137.315,137.33,137.27,137.275,439800000.0
2009-10-26 18:03:00,137.27,137.295,137.26,137.275,609400000.0
2009-10-26 18:04:00,137.275,137.275,137.195,137.195,726699999.0
2009-10-26 18:05:00,137.195,137.235,137.145,137.15,878560000.0
2009-10-26 18:06:00,137.155,137.155,137.1,137.105,719000001.0
2009-10-26 18:07:00,137.105,137.15,137.095,137.145,428500000.0
2009-10-26 18:08:00,137.145,137.215,137.14,137.195,666000001.0
2009-10-26 18:09:00,137.195,137.205,137.17,137.17,656200000.0
2009-10-26 18:10:00,137.175,137.245,137.17,137.22,630599999.0
2009-10-26 18:11:00,137.22,137.225,137.155,137.175,493300000.0
2009-10-26 18:12:00,137.165,137.22,137.16,137.205,478000000.0
2009-10-26 18:13:00,137.205,137.295,137.195,137.275,673499999.0
2009-10-26 18:14:00,137.275,137.29,137.245,137.275,694200000.0
2009-10-26 18:15:00,137.275,137.3,137.265,137.275,401900000.0
2009-10-26 18:16:00,137.275,137.285,137.265,137.27,282300000.0
2009-10-26 18:17:00,137.27,137.31,137.27,137.3,382500000.0
2009-10-26 18:18:00,137.295,137.325,137.295,137.32,321600000.0
2009-10-26 18:19:00,137.32,137.32,137.3,137.3,394100000.0
2009-10-26 18:20:00,137.295,137.305,137.265,137.265,427000000.0
2009-10-26 18:21:00,137.265,137.27,137.225,137.235,424000000.0
2009-10-26 18:22:00,137.235,137.235,137.215,137.215,420300000.0
2009-10-26 18:23:00,137.22,137.22,137.18,137.19,700300000.0
2009-10-26 18:24:00,137.195,137.205,137.165,137.17,676400000.0
2009-10-26 18:25:00,137.17,137.175,137.105,137.13,485300000.0
2009-10-26 18:26:00,137.13,137.135,137.1,137.115,307200000.0
2009-10-26 18:27:00,137.115,137.115,137.065,137.075,541800000.0
2009-10-26 18:28:00,137.08,137.12,137.075,137.115,306900000.0
2009-10-26 18:29:00,137.115,137.155,137.105,137.155,409400000.0
2009-10-26 18:30:00,137.15,137.16,137.125,137.125,332000000.0
2009-10-26 18:31:00,137.125,137.145,137.1,137.105,284900000.0
2009-10-26 18:32:00,137.11,137.125,137.105,137.12,249800000.0
2009-10-26 18:33:00,137.12,137.145,137.075,137.075,447200000.0
2009-10-26 18:34:00,137.075,137.165,137.075,137.165,295800000.0
2009-10-26 18:35:00,137.165,137.18,137.115,137.135,248000000.0
2009-10-26 18:36:00,137.125,137.13,137.08,137.115,370000000.0
2009-10-26 18:37:00,137.115,137.155,137.11,137.155,377800000.0
2009-10-26 18:38:00,137.155,137.16,137.14,137.145,234100000.0
2009-10-26 18:39:00,137.15,137.225,137.15,137.215,380800000.0
2009-10-26 18:40:00,137.215,137.225,137.205,137.22,550200000.0
2009-10-26 18:41:00,137.23,137.275,137.225,137.265,418000000.0
2009-10-26 18:42:00,137.265,137.315,137.245,137.245,430699998.0
2009-10-26 18:43:00,137.245,137.305,137.245,137.275,431100000.0
2009-10-26 18:44:00,137.275,137.275,137.225,137.225,416600000.0
2009-10-26 18:45:00,137.225,137.235,137.185,137.2,434400000.0
2009-10-26 18:46:00,137.2,137.2,137.155,137.155,226000000.0
2009-10-26 18:47:00,137.155,137.18,137.13,137.165,316600000.0
2009-10-26 18:48:00,137.165,137.165,137.105,137.11,361200000.0
2009-10-26 18:49:00,137.11,137.11,137.06,137.085,357400000.0
2009-10-26 18:50:00,137.085,137.135,137.075,137.125,325400000.0
2009-10-26 18:51:00,137.125,137.13,137.095,137.13,341700000.0
2009-10-26 18:52:00,137.13,137.15,137.12,137.135,328400000.0
2009-10-26 18:53:00,137.135,137.145,137.13,137.13,113500000.0
2009-10-26 18:54:00,137.135,137.21,137.13,137.2,321100000.0
2009-10-26 18:55:00,137.2,137.26,137.195,137.26,271500000.0
2009-10-26 18:56:00,137.26,137.275,137.24,137.25,545000000.0
2009-10-26 18:57:00,137.255,137.265,137.235,137.245,189700000.0
2009-10-26 18:58:00,137.245,137.265,137.24,137.255,228900000.0
2009-10-26 18:59:00,137.255,137.28,137.25,137.26,445700000.0
2009-10-26 19:00:00,137.26,137.27,137.235,137.245,257700000.0
2009-10-26 19:01:00,137.24,137.24,137.195,137.21,221500000.0
2009-10-26 19:02:00,137.21,137.215,137.165,137.165,323300000.0
2009-10-26 19:03:00,137.165,137.205,137.165,137.185,197600000.0
2009-10-26 19:04:00,137.185,137.2,137.17,137.18,230500000.0
2009-10-26 19:05:00,137.18,137.18,137.155,137.165,140600000.0
2009-10-26 19:06:00,137.145,137.195,137.14,137.185,216900000.0
2009-10-26 19:07:00,137.185,137.195,137.165,137.175,205400000.0
2009-10-26 19:08:00,137.18,137.19,137.175,137.185,204000000.0
2009-10-26 19:09:00,137.185,137.205,137.16,137.175,335800000.0
2009-10-26 19:10:00,137.175,137.2,137.165,137.195,191000000.0
2009-10-26 19:11:00,137.195,137.195,137.135,137.135,251200000.0
2009-10-26 19:12:00,137.13,137.14,137.08,137.09,348800000.0
2009-10-26 19:13:00,137.09,137.145,137.085,137.135,209700000.0
2009-10-26 19:14:00,137.135,137.135,137.095,137.125,181000000.0
2009-10-26 19:15:00,137.125,137.145,137.12,137.12,83100000.0
2009-10-26 19:16:00,137.115,137.115,137.055,137.065,311800000.0
2009-10-26 19:17:00,137.065,137.07,136.945,136.945,307900000.0
2009-10-26 19:18:00,136.945,136.97,136.85,136.85,433400000.0
2009-10-26 19:19:00,136.865,136.91,136.86,136.895,387999999.0
2009-10-26 19:20:00,136.895,136.945,136.895,136.935,357400000.0
2009-10-26 19:21:00,136.935,136.94,136.915,136.915,320800000.0
2009-10-26 19:22:00,136.915,136.915,136.875,136.9,234200000.0
2009-10-26 19:23:00,136.9,136.96,136.885,136.96,291300000.0
2009-10-26 19:24:00,136.96,136.96,136.9,136.91,293000000.0
2009-10-26 19:25:00,136.915,136.92,136.845,136.865,459700000.0
2009-10-26 19:26:00,136.865,136.92,136.855,136.91,384400000.0
2009-10-26 19:27:00,136.91,136.915,136.865,136.885,240400000.0
2009-10-26 19:28:00,136.895,136.915,136.885,136.91,217900000.0
2009-10-26 19:29:00,136.91,136.92,136.88,136.895,242900000.0
2009-10-26 19:30:00,136.895,136.915,136.885,136.89,228500000.0
2009-10-26 19:31:00,136.89,136.9,136.865,136.875,231300000.0
2009-10-26 19:32:00,136.875,136.895,136.86,136.89,335900000.0
2009-10-26 19:33:00,136.885,136.89,136.805,136.825,386700000.0
2009-10-26 19:34:00,136.825,136.84,136.815,136.815,225700000.0
2009-10-26 19:35:00,136.82,136.845,136.815,136.845,229700000.0
2009-10-26 19:36:00,136.84,136.855,136.82,136.845,224000000.0
2009-10-26 19:37:00,136.835,136.885,136.835,136.86,226800000.0
2009-10-26 19:38:00,136.86,136.88,136.86,136.865,238900000.0
2009-10-26 19:39:00,136.865,136.89,136.865,136.885,248500000.0
2009-10-26 19:40:00,136.885,136.9,136.875,136.9,193800000.0
2009-10-26 19:41:00,136.9,136.93,136.89,136.925,395100000.0
2009-10-26 19:42:00,136.925,136.945,136.915,136.93,238300000.0
2009-10-26 19:43:00,136.925,136.945,136.915,136.935,258600000.0
2009-10-26 19:44:00,136.935,136.97,136.925,136.965,232300000.0
2009-10-26 19:45:00,136.965,136.965,136.94,136.95,270800000.0
2009-10-26 19:46:00,136.95,136.97,136.935,136.96,173800000.0
2009-10-26 19:47:00,136.96,137.005,136.96,137.005,210800000.0
2009-10-26 19:48:00,137.005,137.01,136.985,136.985,187300000.0
2009-10-26 19:49:00,136.99,136.99,136.975,136.975,159900000.0
2009-10-26 19:50:00,136.975,136.975,136.93,136.96,253700000.0
2009-10-26 19:51:00,136.96,136.965,136.9,136.92,311300000.0
2009-10-26 19:52:00,136.92,136.92,136.915,136.92,23300000.0
2009-10-26 19:53:00,136.915,136.935,136.9,136.935,135700000.0
2009-10-26 19:54:00,136.935,136.96,136.93,136.96,239700000.0
2009-10-26 19:55:00,136.965,136.98,136.96,136.98,91400000.0
2009-10-26 19:56:00,136.98,137.03,136.98,137.02,196100000.0
2009-10-26 19:57:00,137.02,137.03,137.005,137.025,210700000.0
2009-10-26 19:58:00,137.025,137.03,136.98,137.01,161600000.0
2009-10-26 19:59:00,137.005,137.035,136.995,137.02,291900000.0
2009-10-26 20:00:00,137.015,137.035,137.005,137.01,349600000.0
2009-10-26 20:01:00,137.01,137.015,137.005,137.01,293900000.0
2009-10-26 20:02:00,137.01,137.04,137.005,137.005,303600000.0
2009-10-26 20:03:00,137.0,137.02,137.0,137.015,161500000.0
2009-10-26 20:04:00,137.015,137.025,137.01,137.02,187900000.0
2009-10-26 20:05:00,137.02,137.035,137.015,137.015,223800000.0
2009-10-26 20:06:00,137.015,137.03,137.005,137.005,150900000.0
2009-10-26 20:07:00,137.01,137.02,136.97,136.975,183600000.0
2009-10-26 20:08:00,136.975,136.98,136.925,136.94,211599999.0
2009-10-26 20:09:00,136.945,136.955,136.925,136.95,279000000.0
2009-10-26 20:10:00,136.95,136.98,136.93,136.93,229400000.0
2009-10-26 20:11:00,136.94,136.955,136.925,136.925,166400000.0
2009-10-26 20:12:00,136.925,136.955,136.915,136.945,184300000.0
2009-10-26 20:13:00,136.945,136.99,136.945,136.985,227500000.0
2009-10-26 20:14:00,136.985,136.99,136.96,136.98,290700000.0
2009-10-26 20:15:00,136.98,136.995,136.96,136.96,142600000.0
2009-10-26 20:16:00,136.96,136.96,136.91,136.92,290500000.0
2009-10-26 20:17:00,136.92,136.925,136.905,136.92,147900000.0
2009-10-26 20:18:00,136.92,136.94,136.91,136.91,256900000.0
2009-10-26 20:19:00,136.91,136.925,136.9,136.91,133400000.0
2009-10-26 20:20:00,136.905,136.965,136.905,136.94,259700000.0
2009-10-26 20:21:00,136.94,136.94,136.86,136.87,287100000.0
2009-10-26 20:22:00,136.875,136.88,136.86,136.86,229300000.0
2009-10-26 20:23:00,136.865,136.91,136.865,136.905,220600000.0
2009-10-26 20:24:00,136.91,136.915,136.885,136.905,302600000.0
2009-10-26 20:25:00,136.9,136.945,136.88,136.92,349400000.0
2009-10-26 20:26:00,136.915,136.92,136.885,136.885,344000000.0
2009-10-26 20:27:00,136.885,136.905,136.885,136.905,218300000.0
2009-10-26 20:28:00,136.905,136.925,136.905,136.925,165300000.0
2009-10-26 20:29:00,136.925,136.93,136.925,136.93,84900000.0
2009-10-26 20:30:00,136.93,136.96,136.91,136.925,421200000.0
2009-10-26 20:31:00,136.925,136.94,136.9,136.935,273700000.0
2009-10-26 20:32:00,136.935,136.97,136.935,136.96,312500000.0
2009-10-26 20:33:00,136.96,136.99,136.96,136.985,186300000.0
2009-10-26 20:34:00,136.98,136.99,136.965,136.97,196800000.0
2009-10-26 20:35:00,136.97,136.97,136.915,136.915,266600000.0
2009-10-26 20:36:00,136.915,136.935,136.9,136.915,260900000.0
2009-10-26 20:37:00,136.915,136.92,136.885,136.885,294800000.0
2009-10-26 20:38:00,136.885,136.895,136.88,136.885,151900000.0
2009-10-26 20:39:00,136.885,136.93,136.885,136.915,332400000.0
2009-10-26 20:40:00,136.91,136.915,136.875,136.895,257200000.0
2009-10-26 20:41:00,136.895,136.905,136.87,136.895,186700000.0
2009-10-26 20:42:00,136.895,136.92,136.895,136.905,299400000.0
2009-10-26 20:43:00,136.905,136.92,136.905,136.915,268400000.0
2009-10-26 20:44:00,136.915,136.935,136.91,136.915,306300000.0
2009-10-26 20:45:00,136.915,136.935,136.915,136.925,206600000.0
2009-10-26 20:46:00,136.925,136.94,136.915,136.935,256400000.0
2009-10-26 20:47:00,136.935,136.96,136.93,136.96,124000000.0
2009-10-26 20:48:00,136.955,136.955,136.94,136.94,111000000.0
2009-10-26 20:49:00,136.94,136.95,136.925,136.93,186800000.0
2009-10-26 20:50:00,136.93,136.965,136.92,136.955,247500000.0
2009-10-26 20:51:00,136.955,136.965,136.945,136.96,143200000.0
2009-10-26 20:52:00,136.96,136.965,136.945,136.955,216200000.0
2009-10-26 20:53:00,136.955,137.0,136.955,137.0,210200000.0
2009-10-26 20:54:00,137.0,137.01,136.97,137.0,267300000.0
2009-10-26 20:55:00,136.99,137.025,136.985,137.02,132500000.0
2009-10-26 20:56:00,137.025,137.035,137.015,137.025,233400000.0
2009-10-26 20:57:00,137.025,137.055,137.015,137.045,221100000.0
2009-10-26 20:58:00,137.045,137.065,137.035,137.055,193600000.0
2009-10-26 20:59:00,137.055,137.085,137.035,137.035,226200000.0
2009-10-26 21:00:00,137.035,137.035,137.0,137.01,231200000.0
2009-10-26 21:01:00,137.01,137.035,137.01,137.015,233500000.0
2009-10-26 21:02:00,137.015,137.035,137.015,137.035,99700000.0
2009-10-26 21:03:00,137.035,137.06,137.025,137.06,276500000.0
2009-10-26 21:04:00,137.06,137.065,137.0,137.03,242900000.0
2009-10-26 21:05:00,137.03,137.05,137.025,137.05,114500000.0
2009-10-26 21:06:00,137.04,137.04,137.02,137.025,178300000.0
2009-10-26 21:07:00,137.025,137.035,136.99,136.99,300300000.0
2009-10-26 21:08:00,136.99,136.995,136.975,136.995,208800000.0
2009-10-26 21:09:00,136.995,137.01,136.955,136.955,227300000.0
2009-10-26 21:10:00,136.955,136.965,136.93,136.93,175700000.0
2009-10-26 21:11:00,136.93,136.935,136.91,136.935,226900000.0
2009-10-26 21:12:00,136.935,136.96,136.925,136.945,200800000.0
2009-10-26 21:13:00,136.945,136.985,136.945,136.985,138700000.0
2009-10-26 21:14:00,136.99,136.995,136.97,136.97,44600000.0
2009-10-26 21:15:00,136.96,136.985,136.945,136.985,86400000.0
2009-10-26 21:16:00,136.975,137.0,136.975,136.995,140900000.0
2009-10-26 21:17:00,136.99,137.015,136.985,136.995,143000000.0
2009-10-26 21:18:00,137.005,137.025,137.005,137.015,96000000.0
2009-10-26 21:19:00,137.015,137.03,136.995,136.995,263700000.0
2009-10-26 21:20:00,136.995,137.015,136.99,137.015,178700000.0
2009-10-26 21:21:00,137.015,137.025,137.0,137.0,88200000.0
2009-10-26 21:22:00,137.0,137.005,136.97,136.97,76000000.0
2009-10-26 21:23:00,136.97,136.98,136.95,136.975,125000000.0
2009-10-26 21:24:00,136.975,137.015,136.97,137.0,232200000.0
2009-10-26 21:25:00,137.0,137.0,136.975,136.975,176800000.0
2009-10-26 21:26:00,136.975,136.985,136.96,136.975,157200000.0
2009-10-26 21:27:00,136.975,136.98,136.965,136.975,130500000.0
2009-10-26 21:28:00,136.975,136.985,136.96,136.97,244300000.0
2009-10-26 21:29:00,136.97,136.98,136.955,136.965,147000000.0
2009-10-26 21:30:00,136.965,136.995,136.965,136.995,130100000.0
2009-10-26 21:31:00,136.985,137.005,136.98,137.0,132800000.0
2009-10-26 21:32:00,137.005,137.025,136.99,137.02,354800000.0
2009-10-26 21:33:00,137.015,137.035,137.015,137.035,155700000.0
2009-10-26 21:34:00,137.035,137.035,137.01,137.03,108100000.0
2009-10-26 21:35:00,137.03,137.03,137.015,137.02,49800000.0
2009-10-26 21:36:00,137.03,137.045,137.0,137.0,136600000.0
2009-10-26 21:37:00,137.0,137.02,136.99,137.02,193700000.0
2009-10-26 21:38:00,137.015,137.025,137.01,137.01,109200000.0
2009-10-26 21:39:00,137.01,137.025,137.005,137.02,126600000.0
2009-10-26 21:40:00,137.02,137.05,137.02,137.05,192300000.0
2009-10-26 21:41:00,137.05,137.06,137.05,137.055,62200000.0
2009-10-26 21:42:00,137.055,137.06,137.03,137.035,210800000.0
2009-10-26 21:43:00,137.05,137.07,137.04,137.04,97900000.0
2009-10-26 21:44:00,137.04,137.05,137.04,137.045,94200000.0
2009-10-26 21:45:00,137.045,137.075,137.045,137.06,250900000.0
2009-10-26 21:46:00,137.065,137.075,137.06,137.07,142800000.0
2009-10-26 21:47:00,137.075,137.1,137.075,137.08,150100000.0
2009-10-26 21:48:00,137.08,137.1,137.08,137.1,148600000.0
2009-10-26 21:49:00,137.1,137.135,137.1,137.115,175700000.0
2009-10-26 21:50:00,137.125,137.125,137.11,137.12,68400000.0
2009-10-26 21:51:00,137.12,137.12,137.095,137.1,55100000.0
2009-10-26 21:52:00,137.1,137.11,137.09,137.1,121600000.0
2009-10-26 21:53:00,137.1,137.11,137.09,137.09,74200000.0
2009-10-26 21:54:00,137.09,137.09,137.08,137.08,77300000.0
2009-10-26 21:55:00,137.08,137.1,137.075,137.08,164900000.0
2009-10-26 21:56:00,137.08,137.1,137.08,137.095,163400000.0
2009-10-26 21:57:00,137.095,137.095,137.055,137.055,223200000.0
2009-10-26 21:58:00,137.055,137.055,137.055,137.055,35300000.0
2009-10-26 21:59:00,137.055,137.065,137.04,137.05,83500000.0
2009-10-26 22:00:00,137.05,137.06,137.03,137.06,267400000.0
2009-10-26 22:01:00,137.06,137.07,137.06,137.06,54900000.0
2009-10-26 22:02:00,137.06,137.08,137.06,137.07,118600000.0
2009-10-26 22:03:00,137.075,137.08,137.06,137.075,151200000.0
2009-10-26 22:04:00,137.075,137.075,137.05,137.06,229500000.0
2009-10-26 22:05:00,137.06,137.06,137.05,137.05,188800000.0
2009-10-26 22:06:00,137.055,137.06,137.04,137.04,119000000.0
2009-10-26 22:07:00,137.04,137.06,137.035,137.055,176900000.0
2009-10-26 22:08:00,137.055,137.065,137.035,137.035,180500000.0
2009-10-26 22:09:00,137.035,137.05,137.025,137.045,215000000.0
2009-10-26 22:10:00,137.05,137.05,137.045,137.05,51300000.0
2009-10-26 22:11:00,137.05,137.05,137.03,137.035,62300000.0
2009-10-26 22:12:00,137.035,137.04,137.03,137.04,75000000.0
2009-10-26 22:13:00,137.04,137.05,137.035,137.035,70200000.0
2009-10-26 22:14:00,137.035,137.04,137.03,137.04,49400000.0
2009-10-26 22:15:00,137.04,137.05,137.04,137.04,38200000.0
2009-10-26 22:16:00,137.035,137.045,137.03,137.035,83200000.0
2009-10-26 22:17:00,137.035,137.04,137.035,137.035,26900000.0
2009-10-26 22:18:00,137.035,137.045,137.035,137.035,75800000.0
2009-10-26 22:19:00,137.035,137.04,137.03,137.035,90100000.0
2009-10-26 22:20:00,137.035,137.04,137.02,137.02,129300000.0
2009-10-26 22:21:00,137.03,137.03,137.015,137.025,227700000.0
2009-10-26 22:22:00,137.025,137.025,137.015,137.025,207800000.0
2009-10-26 22:23:00,137.025,137.07,137.025,137.07,265100000.0
2009-10-26 22:24:00,137.07,137.095,137.055,137.09,238900000.0
2009-10-26 22:25:00,137.085,137.1,137.07,137.075,58800000.0
2009-10-26 22:26:00,137.075,137.075,137.075,137.075,33600000.0
2009-10-26 22:27:00,137.075,137.09,137.075,137.085,113100000.0
2009-10-26 22:28:00,137.085,137.085,137.08,137.08,138000000.0
2009-10-26 22:29:00,137.085,137.09,137.08,137.09,86900000.0
2009-10-26 22:30:00,137.09,137.09,137.09,137.09,27600000.0
2009-10-26 22:31:00,137.09,137.09,137.085,137.09,92500000.0
2009-10-26 22:32:00,137.09,137.09,137.09,137.09,28300000.0
2009-10-26 22:33:00,137.09,137.095,137.09,137.095,123000000.0
2009-10-26 22:34:00,137.1,137.105,137.095,137.095,47300000.0
2009-10-26 22:35:00,137.095,137.115,137.095,137.095,101700000.0
2009-10-26 22:36:00,137.095,137.095,137.09,137.09,29600000.0
2009-10-26 22:37:00,137.09,137.1,137.075,137.1,79600000.0
2009-10-26 22:38:00,137.1,137.1,137.09,137.09,92500000.0
2009-10-26 22:39:00,137.09,137.09,137.05,137.06,113700000.0
2009-10-26 22:40:00,137.05,137.065,137.045,137.055,177400000.0
2009-10-26 22:41:00,137.055,137.065,137.055,137.065,106800000.0
2009-10-26 22:42:00,137.06,137.06,137.05,137.055,80200000.0
2009-10-26 22:43:00,137.05,137.055,137.03,137.055,50200000.0
2009-10-26 22:44:00,137.055,137.07,137.055,137.065,86300000.0
2009-10-26 22:45:00,137.065,137.065,137.055,137.06,48300000.0
2009-10-26 22:46:00,137.05,137.06,137.05,137.06,23800000.0
2009-10-26 22:47:00,137.071,137.084,137.071,137.075,6800000.0
2009-10-26 22:48:00,137.06,137.06,137.06,137.06,6800000.0
2009-10-26 22:49:00,137.06,137.07,137.06,137.065,51600000.0
2009-10-26 22:50:00,137.065,137.07,137.055,137.06,120700000.0
2009-10-26 22:51:00,137.06,137.065,137.055,137.055,47600000.0
2009-10-26 22:52:00,137.055,137.055,137.055,137.055,6600000.0
2009-10-26 22:53:00,137.05,137.065,137.05,137.055,23500000.0
2009-10-26 22:54:00,137.055,137.065,137.055,137.055,36200000.0
2009-10-26 22:55:00,137.06,137.06,137.05,137.06,134000000.0
2009-10-26 22:56:00,137.06,137.065,137.055,137.065,71300000.0
2009-10-26 22:57:00,137.065,137.085,137.06,137.085,71600000.0
2009-10-26 22:58:00,137.08,137.085,137.07,137.085,56700000.0
2009-10-26 22:59:00,137.08,137.11,137.08,137.1,73800000.0
2009-10-26 23:00:00,137.09,137.105,137.06,137.06,44800000.0
2009-10-26 23:01:00,137.065,137.075,137.045,137.065,56300000.0
2009-10-26 23:02:00,137.06,137.07,137.06,137.07,38100000.0
2009-10-26 23:03:00,137.07,137.07,137.07,137.07,34300000.0
2009-10-26 23:04:00,137.07,137.07,137.065,137.065,23100000.0
2009-10-26 23:05:00,137.065,137.075,137.05,137.075,15400000.0
2009-10-26 23:06:00,137.08,137.08,137.065,137.065,21700000.0
2009-10-26 23:07:00,137.085,137.105,137.075,137.075,51700000.0
2009-10-26 23:08:00,137.075,137.08,137.075,137.075,45600000.0
2009-10-26 23:09:00,137.075,137.075,137.06,137.06,2000000.0
2009-10-26 23:10:00,137.055,137.065,137.05,137.06,11000000.0
2009-10-26 23:11:00,137.055,137.055,137.04,137.05,28900000.0
2009-10-26 23:12:00,137.055,137.055,137.04,137.05,29600000.0
2009-10-26 23:13:00,137.05,137.055,137.04,137.055,38000000.0
2009-10-26 23:14:00,137.04,137.055,137.04,137.05,6800000.0
2009-10-26 23:15:00,137.05,137.06,137.04,137.05,29500000.0
2009-10-26 23:16:00,137.045,137.05,137.045,137.045,3600000.0
2009-10-26 23:17:00,137.055,137.055,137.045,137.045,6500000.0
2009-10-26 23:18:00,137.045,137.055,137.045,137.055,42100000.0
2009-10-26 23:19:00,137.045,137.05,137.045,137.05,53300000.0
2009-10-26 23:20:00,137.05,137.085,137.045,137.08,67400000.0
2009-10-26 23:21:00,137.08,137.08,137.075,137.075,4800000.0
2009-10-26 23:22:00,137.065,137.085,137.065,137.075,10500000.0
2009-10-26 23:23:00,137.08,137.085,137.075,137.085,23800000.0
2009-10-26 23:24:00,137.085,137.085,137.075,137.075,15000000.0
2009-10-26 23:25:00,137.075,137.075,137.075,137.075,13900000.0
2009-10-26 23:26:00,137.08,137.08,137.075,137.075,11600000.0
2009-10-26 23:27:00,137.075,137.075,137.04,137.075,53800000.0
2009-10-26 23:28:00,137.075,137.075,137.06,137.06,39500000.0
2009-10-26 23:29:00,137.06,137.06,137.03,137.04,43600000.0
2009-10-26 23:30:00,137.04,137.07,137.04,137.065,63100000.0
2009-10-26 23:31:00,137.065,137.08,137.05,137.07,71100000.0
2009-10-26 23:32:00,137.06,137.07,137.06,137.06,33200000.0
2009-10-26 23:33:00,137.06,137.08,137.06,137.065,41800000.0
2009-10-26 23:34:00,137.065,137.095,137.065,137.085,62100000.0
2009-10-26 23:35:00,137.09,137.105,137.09,137.095,63600000.0
2009-10-26 23:36:00,137.095,137.095,137.08,137.085,15600000.0
2009-10-26 23:37:00,137.08,137.08,137.075,137.075,9800000.0
2009-10-26 23:38:00,137.075,137.08,137.07,137.07,23700000.0
2009-10-26 23:39:00,137.07,137.07,137.055,137.07,90300000.0
2009-10-26 23:40:00,137.07,137.08,137.07,137.08,53800000.0
2009-10-26 23:41:00,137.08,137.08,137.08,137.08,18400000.0
2009-10-26 23:42:00,137.08,137.08,137.08,137.08,35200000.0
2009-10-26 23:43:00,137.08,137.085,137.075,137.075,91400000.0
2009-10-26 23:44:00,137.075,137.08,137.075,137.075,43200000.0
2009-10-26 23:45:00,137.075,137.075,137.07,137.075,13200000.0
2009-10-26 23:46:00,137.08,137.08,137.07,137.08,26000000.0
2009-10-26 23:47:00,137.08,137.09,137.07,137.075,40400000.0
2009-10-26 23:48:00,137.07,137.07,137.065,137.065,23000000.0
2009-10-26 23:49:00,137.065,137.065,137.055,137.055,14200000.0
2009-10-26 23:50:00,137.055,137.065,137.055,137.065,15000000.0
2009-10-26 23:51:00,137.065,137.065,137.065,137.065,10400000.0
2009-10-26 23:52:00,137.065,137.065,137.06,137.065,11800000.0
2009-10-26 23:53:00,137.07,137.07,137.065,137.065,6800000.0
2009-10-26 23:54:00,137.065,137.065,137.045,137.06,39000000.0
2009-10-26 23:55:00,137.065,137.065,137.055,137.06,34200000.0
2009-10-26 23:56:00,137.06,137.09,137.06,137.09,84300000.0
2009-10-26 23:57:00,137.09,137.115,137.085,137.095,89500000.0
2009-10-26 23:58:00,137.09,137.115,137.09,137.1,51700000.0
2009-10-26 23:59:00,137.125,137.14,137.11,137.12,38000000.0
2009-10-27 00:00:00,137.125,137.125,137.115,137.125,21300000.0
2009-10-27 00:01:00,137.125,137.125,137.115,137.12,24600000.0
2009-10-27 00:02:00,137.12,137.12,137.105,137.115,31500000.0
2009-10-27 00:03:00,137.11,137.12,137.1,137.115,38900000.0
2009-10-27 00:04:00,137.12,137.12,137.105,137.115,33600000.0
2009-10-27 00:05:00,137.115,137.13,137.115,137.13,38200000.0
2009-10-27 00:06:00,137.13,137.15,137.125,137.145,119000000.0
2009-10-27 00:07:00,137.145,137.15,137.14,137.14,12800000.0
2009-10-27 00:08:00,137.14,137.155,137.14,137.145,48300000.0
2009-10-27 00:09:00,137.145,137.165,137.135,137.135,54400000.0
2009-10-27 00:10:00,137.145,137.15,137.145,137.15,7200000.0
2009-10-27 00:11:00,137.15,137.16,137.145,137.155,55500000.0
2009-10-27 00:12:00,137.155,137.165,137.145,137.145,63500000.0
2009-10-27 00:13:00,137.155,137.165,137.15,137.165,17900000.0
2009-10-27 00:14:00,137.16,137.19,137.155,137.18,117700000.0
2009-10-27 00:15:00,137.18,137.18,137.165,137.17,50400000.0
2009-10-27 00:16:00,137.17,137.2,137.17,137.175,69100000.0
2009-10-27 00:17:00,137.18,137.21,137.175,137.21,28500000.0
2009-10-27 00:18:00,137.21,137.21,137.2,137.2,24800000.0
2009-10-27 00:19:00,137.2,137.215,137.2,137.205,29900000.0
2009-10-27 00:20:00,137.205,137.215,137.2,137.215,45700000.0
2009-10-27 00:21:00,137.205,137.215,137.205,137.205,12200000.0
2009-10-27 00:22:00,137.195,137.22,137.195,137.215,76200000.0
2009-10-27 00:23:00,137.215,137.215,137.2,137.205,68800000.0
2009-10-27 00:24:00,137.21,137.24,137.21,137.235,94700000.0
2009-10-27 00:25:00,137.235,137.26,137.225,137.245,88900000.0
2009-10-27 00:26:00,137.245,137.245,137.215,137.225,89400000.0
2009-10-27 00:27:00,137.225,137.23,137.21,137.23,22500000.0
2009-10-27 00:28:00,137.23,137.23,137.215,137.225,27400000.0
2009-10-27 00:29:00,137.225,137.225,137.18,137.185,46200000.0
2009-10-27 00:30:00,137.185,137.185,137.175,137.175,42700000.0
2009-10-27 00:31:00,137.175,137.175,137.155,137.16,74000000.0
2009-10-27 00:32:00,137.16,137.18,137.16,137.18,64200000.0
2009-10-27 00:33:00,137.18,137.225,137.18,137.22,30500000.0
2009-10-27 00:34:00,137.215,137.225,137.205,137.22,51400000.0
2009-10-27 00:35:00,137.215,137.215,137.15,137.19,81000000.0
2009-10-27 00:36:00,137.185,137.215,137.185,137.215,34900000.0
2009-10-27 00:37:00,137.21,137.21,137.155,137.165,117600000.0
2009-10-27 00:38:00,137.165,137.165,137.155,137.16,62100000.0
2009-10-27 00:39:00,137.16,137.165,137.15,137.155,129800000.0
2009-10-27 00:40:00,137.15,137.17,137.15,137.15,77800000.0
2009-10-27 00:41:00,137.15,137.175,137.15,137.17,93600000.0
2009-10-27 00:42:00,137.17,137.17,137.165,137.165,8000000.0
2009-10-27 00:43:00,137.165,137.165,137.165,137.165,2400000.0
2009-10-27 00:44:00,137.16,137.16,137.145,137.145,28200000.0
2009-10-27 00:45:00,137.145,137.15,137.145,137.15,10400000.0
2009-10-27 00:46:00,137.15,137.15,137.115,137.12,30500000.0
2009-10-27 00:47:00,137.115,137.135,137.115,137.135,37900000.0
2009-10-27 00:48:00,137.135,137.14,137.13,137.135,27900000.0
2009-10-27 00:49:00,137.029,137.038,137.027,137.031,35000000.0
2009-10-27 00:50:00,137.135,137.145,137.135,137.135,35000000.0
2009-10-27 00:51:00,137.135,137.135,137.135,137.135,11900000.0
2009-10-27 00:52:00,137.145,137.145,137.135,137.145,19000000.0
2009-10-27 00:53:00,137.145,137.15,137.145,137.145,14400000.0
2009-10-27 00:54:00,137.14,137.145,137.13,137.13,35000000.0
2009-10-27 00:55:00,137.13,137.13,137.1,137.1,93200000.0
2009-10-27 00:56:00,137.095,137.095,137.07,137.085,85500000.0
2009-10-27 00:57:00,137.085,137.09,137.05,137.055,99900000.0
2009-10-27 00:58:00,137.06,137.115,137.06,137.095,67500000.0
2009-10-27 00:59:00,137.09,137.125,137.085,137.11,115800000.0
2009-10-27 01:00:00,137.11,137.14,137.105,137.14,104900000.0
2009-10-27 01:01:00,137.14,137.14,137.13,137.13,38000000.0
2009-10-27 01:02:00,137.13,137.145,137.13,137.14,33800000.0
2009-10-27 01:03:00,137.145,137.155,137.135,137.155,138900000.0
2009-10-27 01:04:00,137.155,137.155,137.145,137.145,19200000.0
2009-10-27 01:05:00,137.15,137.15,137.105,137.115,88700000.0
2009-10-27 01:06:00,137.12,137.125,137.095,137.1,76800000.0
2009-10-27 01:07:00,137.1,137.105,137.07,137.08,59800000.0
2009-10-27 01:08:00,137.08,137.105,137.08,137.095,69800000.0
2009-10-27 01:09:00,137.095,137.1,137.085,137.085,35400000.0
2009-10-27 01:10:00,137.085,137.1,137.075,137.1,71700000.0
2009-10-27 01:11:00,137.1,137.13,137.095,137.13,56700000.0
2009-10-27 01:12:00,137.13,137.155,137.125,137.145,82200000.0
2009-10-27 01:13:00,137.145,137.155,137.145,137.155,18200000.0
2009-10-27 01:14:00,137.15,137.165,137.145,137.155,63100000.0
2009-10-27 01:15:00,137.165,137.165,137.155,137.155,12800000.0
2009-10-27 01:16:00,137.155,137.16,137.135,137.145,108600000.0
2009-10-27 01:17:00,137.145,137.16,137.145,137.145,76100000.0
2009-10-27 01:18:00,137.145,137.15,137.135,137.14,21400000.0
2009-10-27 01:19:00,137.14,137.145,137.13,137.13,36900000.0
2009-10-27 01:20:00,137.135,137.145,137.135,137.14,66400000.0
2009-10-27 01:21:00,137.14,137.16,137.135,137.15,49100000.0
2009-10-27 01:22:00,137.15,137.17,137.13,137.165,92400000.0
2009-10-27 01:23:00,137.165,137.165,137.12,137.12,111300000.0
2009-10-27 01:24:00,137.115,137.155,137.11,137.125,142300000.0
2009-10-27 01:25:00,137.12,137.14,137.12,137.125,195600000.0
2009-10-27 01:26:00,137.125,137.125,137.11,137.11,85600000.0
2009-10-27 01:27:00,137.11,137.11,137.105,137.105,19500000.0
2009-10-27 01:28:00,137.105,137.105,137.09,137.09,134000000.0
2009-10-27 01:29:00,137.09,137.09,137.05,137.065,110100000.0
2009-10-27 01:30:00,137.065,137.075,137.065,137.065,111100000.0
2009-10-27 01:31:00,137.07,137.09,137.07,137.075,119200000.0
2009-10-27 01:32:00,137.075,137.075,137.025,137.025,111900000.0
2009-10-27 01:33:00,137.015,137.045,137.015,137.04,139600000.0
2009-10-27 01:34:00,137.04,137.05,137.035,137.04,82600000.0
2009-10-27 01:35:00,137.045,137.095,137.035,137.045,183500000.0
2009-10-27 01:36:00,137.045,137.045,137.03,137.035,90800000.0
2009-10-27 01:37:00,137.035,137.035,137.025,137.025,41000000.0
2009-10-27 01:38:00,137.025,137.025,137.01,137.02,33500000.0
2009-10-27 01:39:00,137.02,137.04,137.01,137.015,88600000.0
2009-10-27 01:40:00,137.015,137.025,137.005,137.02,79700000.0
2009-10-27 01:41:00,137.025,137.035,137.025,137.025,74300000.0
2009-10-27 01:42:00,137.025,137.055,137.02,137.05,259800000.0
2009-10-27 01:43:00,137.05,137.095,137.04,137.065,221200000.0
2009-10-27 01:44:00,137.06,137.09,137.06,137.06,229900000.0
2009-10-27 01:45:00,137.06,137.07,137.03,137.03,148900000.0
2009-10-27 01:46:00,137.03,137.08,137.03,137.055,258400000.0
2009-10-27 01:47:00,137.055,137.06,137.035,137.06,166300000.0
2009-10-27 01:48:00,137.06,137.07,137.025,137.035,215200000.0
2009-10-27 01:49:00,137.03,137.04,137.025,137.035,132400000.0
2009-10-27 01:50:00,137.035,137.06,137.005,137.01,210600000.0
2009-10-27 01:51:00,137.005,137.04,137.005,137.04,142000000.0
2009-10-27 01:52:00,137.04,137.045,137.015,137.045,111900000.0
2009-10-27 01:53:00,137.05,137.05,137.02,137.03,236700000.0
2009-10-27 01:54:00,137.03,137.08,137.025,137.065,205300000.0
2009-10-27 01:55:00,137.065,137.065,137.03,137.035,126400000.0
2009-10-27 01:56:00,137.035,137.035,137.005,137.01,203000000.0
2009-10-27 01:57:00,137.005,137.01,136.985,136.985,135600000.0
2009-10-27 01:58:00,136.985,137.005,136.98,136.985,155400000.0
2009-10-27 01:59:00,136.985,136.99,136.98,136.99,107500000.0
2009-10-27 02:00:00,136.99,137.04,136.975,137.01,317600000.0
2009-10-27 02:01:00,137.0,137.0,136.985,136.995,224400000.0
2009-10-27 02:02:00,136.995,136.995,136.985,136.985,111400000.0
2009-10-27 02:03:00,136.985,137.025,136.985,137.0,212600000.0
2009-10-27 02:04:00,137.0,137.02,136.99,137.005,318400000.0
2009-10-27 02:05:00,137.005,137.04,136.995,137.025,260400000.0
2009-10-27 02:06:00,137.015,137.015,136.995,137.005,229300000.0
2009-10-27 02:07:00,137.01,137.075,137.005,137.07,335600000.0
2009-10-27 02:08:00,137.075,137.11,137.05,137.085,298800000.0
2009-10-27 02:09:00,137.085,137.115,137.085,137.095,116200000.0
2009-10-27 02:10:00,137.095,137.095,137.07,137.08,457900000.0
2009-10-27 02:11:00,137.08,137.115,137.06,137.1,249900000.0
2009-10-27 02:12:00,137.11,137.115,137.07,137.1,292300000.0
2009-10-27 02:13:00,137.1,137.1,137.095,137.095,77900000.0
2009-10-27 02:14:00,137.095,137.1,137.09,137.1,107700000.0
2009-10-27 02:15:00,137.09,137.09,137.05,137.07,262100000.0
2009-10-27 02:16:00,137.07,137.1,137.03,137.03,226600000.0
2009-10-27 02:17:00,137.035,137.06,137.03,137.04,223300000.0
2009-10-27 02:18:00,137.04,137.055,137.03,137.045,192700000.0
2009-10-27 02:19:00,137.045,137.11,137.04,137.11,249900000.0
2009-10-27 02:20:00,137.11,137.125,137.105,137.115,226600000.0
2009-10-27 02:21:00,137.115,137.185,137.115,137.145,280100000.0
2009-10-27 02:22:00,137.145,137.17,137.11,137.125,186100000.0
2009-10-27 02:23:00,137.13,137.14,137.045,137.075,318900000.0
2009-10-27 02:24:00,137.075,137.105,137.07,137.075,295800000.0
2009-10-27 02:25:00,137.075,137.105,137.075,137.085,225600000.0
2009-10-27 02:26:00,137.085,137.105,137.07,137.085,215600000.0
2009-10-27 02:27:00,137.08,137.135,137.08,137.11,264800000.0
2009-10-27 02:28:00,137.11,137.115,137.085,137.105,263700000.0
2009-10-27 02:29:00,137.105,137.115,137.07,137.075,304800000.0
2009-10-27 02:30:00,137.075,137.11,137.075,137.08,523500000.0
2009-10-27 02:31:00,137.085,137.095,137.075,137.09,231700000.0
2009-10-27 02:32:00,137.09,137.095,137.08,137.095,244000000.0
2009-10-27 02:33:00,137.1,137.105,137.055,137.085,240500000.0
2009-10-27 02:34:00,137.085,137.095,137.055,137.09,224400000.0
2009-10-27 02:35:00,137.09,137.09,137.06,137.065,287200000.0
2009-10-27 02:36:00,137.065,137.105,137.045,137.105,275700000.0
2009-10-27 02:37:00,137.1,137.11,137.08,137.09,342200000.0
2009-10-27 02:38:00,137.08,137.125,137.06,137.1,428200000.0
2009-10-27 02:39:00,137.1,137.125,137.09,137.1,278900000.0
2009-10-27 02:40:00,137.1,137.125,137.095,137.095,222700000.0
2009-10-27 02:41:00,137.095,137.1,137.06,137.08,512700000.0
2009-10-27 02:42:00,137.08,137.085,137.06,137.07,529500000.0
2009-10-27 02:43:00,137.075,137.115,137.065,137.105,465700000.0
2009-10-27 02:44:00,137.105,137.11,137.095,137.105,311000000.0
2009-10-27 02:45:00,137.105,137.115,137.085,137.095,436100000.0
2009-10-27 02:46:00,137.095,137.105,137.045,137.045,368300000.0
2009-10-27 02:47:00,137.045,137.055,137.03,137.045,305500000.0
2009-10-27 02:48:00,137.045,137.045,136.985,136.995,448800000.0
2009-10-27 02:49:00,136.995,137.005,136.975,136.995,489600000.0
2009-10-27 02:50:00,136.995,136.995,136.965,136.98,288200000.0
2009-10-27 02:51:00,136.98,137.005,136.97,136.975,447600000.0
2009-10-27 02:52:00,136.975,136.985,136.97,136.97,292500000.0
2009-10-27 02:53:00,136.97,136.97,136.935,136.945,269500000.0
2009-10-27 02:54:00,136.945,136.945,136.895,136.895,610100000.0
2009-10-27 02:55:00,136.895,136.915,136.895,136.915,413600000.0
2009-10-27 02:56:00,136.915,136.925,136.915,136.915,185800000.0
2009-10-27 02:57:00,136.915,136.93,136.905,136.915,263700000.0
2009-10-27 02:58:00,136.915,136.915,136.905,136.905,400200000.0
2009-10-27 02:59:00,136.905,136.935,136.905,136.925,304600000.0
2009-10-27 03:00:00,136.925,136.93,136.905,136.91,285600000.0
2009-10-27 03:01:00,136.91,136.915,136.895,136.905,342700000.0
2009-10-27 03:02:00,136.91,136.935,136.91,136.925,330500000.0
2009-10-27 03:03:00,136.92,136.93,136.91,136.93,312300000.0
2009-10-27 03:04:00,136.93,136.955,136.93,136.95,176900000.0
2009-10-27 03:05:00,136.95,136.96,136.94,136.955,335800000.0
2009-10-27 03:06:00,136.955,136.97,136.94,136.965,331000000.0
2009-10-27 03:07:00,136.965,136.98,136.96,136.975,246500000.0
2009-10-27 03:08:00,136.975,136.995,136.975,136.98,90500000.0
2009-10-27 03:09:00,136.98,136.98,136.965,136.97,156400000.0
2009-10-27 03:10:00,136.965,136.975,136.935,136.945,359200000.0
2009-10-27 03:11:00,136.945,136.955,136.94,136.94,183100000.0
2009-10-27 03:12:00,136.95,136.97,136.95,136.97,161800000.0
2009-10-27 03:13:00,136.975,136.99,136.975,136.985,203300000.0
2009-10-27 03:14:00,136.985,137.05,136.98,137.015,252200000.0
2009-10-27 03:15:00,137.01,137.035,137.01,137.025,253100000.0
2009-10-27 03:16:00,137.025,137.04,137.0,137.01,420800000.0
2009-10-27 03:17:00,137.01,137.03,136.97,136.995,233000000.0
2009-10-27 03:18:00,136.995,136.995,136.92,136.92,328900000.0
2009-10-27 03:19:00,136.92,136.935,136.905,136.915,300800000.0
2009-10-27 03:20:00,136.915,136.925,136.91,136.925,291500000.0
2009-10-27 03:21:00,136.925,136.925,136.895,136.9,266100000.0
2009-10-27 03:22:00,136.905,136.915,136.885,136.9,628899999.0
2009-10-27 03:23:00,136.895,136.91,136.895,136.9,371800001.0
2009-10-27 03:24:00,136.9,136.905,136.885,136.885,664300001.0
2009-10-27 03:25:00,136.89,136.905,136.885,136.895,647400001.0
2009-10-27 03:26:00,136.895,136.905,136.885,136.905,293400000.0
2009-10-27 03:27:00,136.905,136.935,136.905,136.925,208500000.0
2009-10-27 03:28:00,136.925,136.945,136.925,136.945,216900000.0
2009-10-27 03:29:00,136.945,136.98,136.945,136.97,245000000.0
2009-10-27 03:30:00,136.97,136.99,136.97,136.98,137800000.0
2009-10-27 03:31:00,136.98,137.005,136.975,137.005,455200000.0
2009-10-27 03:32:00,137.005,137.005,136.975,137.0,379700000.0
2009-10-27 03:33:00,137.0,137.01,136.985,136.99,472700000.0
2009-10-27 03:34:00,136.99,137.0,136.985,136.995,149800000.0
2009-10-27 03:35:00,136.995,137.01,136.99,136.99,383900000.0
2009-10-27 03:36:00,136.98,136.985,136.955,136.96,259300000.0
2009-10-27 03:37:00,136.96,136.965,136.935,136.94,394400000.0
2009-10-27 03:38:00,136.935,136.945,136.885,136.895,688500000.0
2009-10-27 03:39:00,136.895,136.905,136.855,136.855,430400000.0
2009-10-27 03:40:00,136.855,136.895,136.855,136.87,495900000.0
2009-10-27 03:41:00,136.87,136.88,136.865,136.87,207500000.0
2009-10-27 03:42:00,136.87,136.885,136.865,136.87,191300000.0
2009-10-27 03:43:00,136.875,136.875,136.855,136.855,328900000.0
2009-10-27 03:44:00,136.855,136.865,136.845,136.845,162200000.0
2009-10-27 03:45:00,136.845,136.85,136.825,136.835,360100000.0
2009-10-27 03:46:00,136.835,136.84,136.825,136.825,193800000.0
2009-10-27 03:47:00,136.825,136.835,136.825,136.83,317200000.0
2009-10-27 03:48:00,136.83,136.845,136.825,136.845,352700000.0
2009-10-27 03:49:00,136.855,136.865,136.845,136.855,163200000.0
2009-10-27 03:50:00,136.855,136.865,136.85,136.86,139700000.0
2009-10-27 03:51:00,136.855,136.86,136.84,136.845,180900000.0
2009-10-27 03:52:00,136.845,136.865,136.845,136.865,118100000.0
2009-10-27 03:53:00,136.865,136.865,136.835,136.85,262600000.0
2009-10-27 03:54:00,136.85,136.85,136.835,136.845,67700000.0
2009-10-27 03:55:00,136.84,136.855,136.835,136.84,169900000.0
2009-10-27 03:56:00,136.84,136.845,136.835,136.84,121000000.0
2009-10-27 03:57:00,136.84,136.855,136.84,136.85,90400000.0
2009-10-27 03:58:00,136.85,136.85,136.835,136.835,125600000.0
2009-10-27 03:59:00,136.83,136.84,136.82,136.83,204600000.0
2009-10-27 04:00:00,136.83,136.84,136.82,136.835,189100000.0
2009-10-27 04:01:00,136.835,136.845,136.835,136.845,127700000.0
2009-10-27 04:02:00,136.845,136.845,136.825,136.825,52500000.0
2009-10-27 04:03:00,136.825,136.84,136.815,136.83,211800000.0
2009-10-27 04:04:00,136.83,136.83,136.815,136.825,163000000.0
2009-10-27 04:05:00,136.83,136.835,136.825,136.825,114600000.0
2009-10-27 04:06:00,136.825,136.835,136.815,136.83,204500000.0
2009-10-27 04:07:00,136.83,136.835,136.83,136.835,98300000.0
2009-10-27 04:08:00,136.835,136.835,136.83,136.83,48800000.0
2009-10-27 04:09:00,136.83,136.83,136.82,136.825,143100000.0
2009-10-27 04:10:00,136.825,136.84,136.825,136.84,108500000.0
2009-10-27 04:11:00,136.84,136.845,136.84,136.845,72400000.0
2009-10-27 04:12:00,136.845,136.85,136.83,136.835,141100000.0
2009-10-27 04:13:00,136.835,136.835,136.83,136.83,48600000.0
2009-10-27 04:14:00,136.83,136.84,136.83,136.84,99900000.0
2009-10-27 04:15:00,136.84,136.865,136.83,136.855,255800000.0
2009-10-27 04:16:00,136.855,136.865,136.855,136.86,185700000.0
2009-10-27 04:17:00,136.86,136.865,136.83,136.835,255200000.0
2009-10-27 04:18:00,136.835,136.84,136.825,136.84,308900000.0
2009-10-27 04:19:00,136.84,136.84,136.815,136.825,367100000.0
2009-10-27 04:20:00,136.825,136.83,136.815,136.825,424900000.0
2009-10-27 04:21:00,136.82,136.84,136.82,136.83,244600000.0
2009-10-27 04:22:00,136.835,136.84,136.83,136.84,243500000.0
2009-10-27 04:23:00,136.835,136.84,136.83,136.835,133000000.0
2009-10-27 04:24:00,136.835,136.84,136.82,136.835,172200000.0
2009-10-27 04:25:00,136.835,136.845,136.835,136.84,91900000.0
2009-10-27 04:26:00,136.84,136.855,136.835,136.84,253800000.0
2009-10-27 04:27:00,136.835,136.84,136.825,136.83,130000000.0
2009-10-27 04:28:00,136.835,136.84,136.82,136.82,168300000.0
2009-10-27 04:29:00,136.82,136.845,136.815,136.83,168500000.0
2009-10-27 04:30:00,136.83,136.85,136.83,136.85,203500000.0
2009-10-27 04:31:00,136.85,136.88,136.845,136.87,175300000.0
2009-10-27 04:32:00,136.875,136.885,136.875,136.875,152200000.0
2009-10-27 04:33:00,136.88,136.9,136.87,136.9,201200000.0
2009-10-27 04:34:00,136.915,136.935,136.9,136.925,479500000.0
2009-10-27 04:35:00,136.925,136.925,136.9,136.905,266900000.0
2009-10-27 04:36:00,136.905,136.93,136.895,136.925,286900001.0
2009-10-27 04:37:00,136.925,137.0,136.925,136.955,388000000.0
2009-10-27 04:38:00,136.955,136.965,136.945,136.96,430000000.0
2009-10-27 04:39:00,136.96,136.965,136.895,136.905,360300000.0
2009-10-27 04:40:00,136.905,136.935,136.905,136.93,346600000.0
2009-10-27 04:41:00,136.93,136.975,136.925,136.975,389900000.0
2009-10-27 04:42:00,136.975,136.99,136.965,136.99,253000000.0
2009-10-27 04:43:00,137.0,137.0,136.95,136.955,353900000.0
2009-10-27 04:44:00,136.955,136.96,136.94,136.945,106200000.0
2009-10-27 04:45:00,136.94,136.94,136.91,136.92,264700000.0
2009-10-27 04:46:00,136.92,136.92,136.905,136.915,347900000.0
2009-10-27 04:47:00,136.915,136.97,136.91,136.96,593000000.0
2009-10-27 04:48:00,136.96,136.96,136.935,136.94,410100000.0
2009-10-27 04:49:00,136.935,136.94,136.92,136.925,495900000.0
2009-10-27 04:50:00,136.93,136.95,136.925,136.945,603700000.0
2009-10-27 04:51:00,136.945,136.95,136.925,136.94,402700000.0
2009-10-27 04:52:00,136.94,136.96,136.935,136.935,439100000.0
2009-10-27 04:53:00,136.935,136.945,136.935,136.935,286400000.0
2009-10-27 04:54:00,136.935,136.935,136.91,136.91,215400000.0
2009-10-27 04:55:00,136.91,136.935,136.91,136.93,362100000.0
2009-10-27 04:56:00,136.935,136.945,136.925,136.945,295200000.0
2009-10-27 04:57:00,136.945,136.96,136.935,136.945,418900000.0
2009-10-27 04:58:00,136.945,136.95,136.935,136.94,296500000.0
2009-10-27 04:59:00,136.94,136.95,136.935,136.94,300600000.0
2009-10-27 05:00:00,136.94,136.96,136.93,136.955,220600000.0
2009-10-27 05:01:00,136.955,136.955,136.94,136.94,188700000.0
2009-10-27 05:02:00,136.94,136.96,136.94,136.95,336000001.0
2009-10-27 05:03:00,136.95,136.985,136.95,136.98,229600000.0
2009-10-27 05:04:00,136.98,137.0,136.965,136.995,242000000.0
2009-10-27 05:05:00,136.99,136.995,136.95,136.95,421500000.0
2009-10-27 05:06:00,136.95,136.975,136.945,136.965,337700000.0
2009-10-27 05:07:00,136.965,137.0,136.955,136.96,542600000.0
2009-10-27 05:08:00,136.96,136.97,136.95,136.97,462900000.0
2009-10-27 05:09:00,136.97,137.0,136.965,137.0,334100000.0
2009-10-27 05:10:00,136.995,137.035,136.995,137.015,275500000.0
2009-10-27 05:11:00,137.015,137.045,137.005,137.04,489800000.0
2009-10-27 05:12:00,137.04,137.05,137.03,137.04,303900000.0
2009-10-27 05:13:00,137.035,137.04,137.015,137.015,257800000.0
2009-10-27 05:14:00,137.015,137.025,137.0,137.005,232500000.0
2009-10-27 05:15:00,137.005,137.03,137.0,137.02,370300000.0
2009-10-27 05:16:00,137.02,137.03,136.98,137.005,273400000.0
2009-10-27 05:17:00,136.985,137.005,136.98,136.985,247900000.0
2009-10-27 05:18:00,136.985,137.01,136.985,137.0,220799999.0
2009-10-27 05:19:00,137.0,137.005,136.98,136.985,190900000.0
2009-10-27 05:20:00,136.985,137.015,136.98,136.995,298400000.0
2009-10-27 05:21:00,136.995,137.04,136.98,137.04,286100000.0
2009-10-27 05:22:00,137.04,137.06,137.025,137.06,228200000.0
2009-10-27 05:23:00,137.06,137.075,137.01,137.025,256600000.0
2009-10-27 05:24:00,137.025,137.055,137.02,137.045,330900000.0
2009-10-27 05:25:00,137.045,137.05,137.03,137.04,353500000.0
2009-10-27 05:26:00,137.04,137.085,137.025,137.075,370500000.0
2009-10-27 05:27:00,137.07,137.07,137.055,137.065,337200000.0
2009-10-27 05:28:00,137.06,137.07,137.05,137.065,371300000.0
2009-10-27 05:29:00,137.065,137.07,137.045,137.065,403300000.0
2009-10-27 05:30:00,137.065,137.075,137.055,137.06,445100000.0
2009-10-27 05:31:00,137.06,137.065,137.055,137.055,226600000.0
2009-10-27 05:32:00,137.055,137.065,137.055,137.06,203500000.0
2009-10-27 05:33:00,137.06,137.06,137.05,137.055,184900000.0
2009-10-27 05:34:00,137.055,137.055,137.045,137.045,66200000.0
2009-10-27 05:35:00,137.045,137.055,137.025,137.035,394200000.0
2009-10-27 05:36:00,137.035,137.04,137.025,137.035,184000000.0
2009-10-27 05:37:00,137.035,137.095,137.035,137.06,508100000.0
2009-10-27 05:38:00,137.06,137.095,137.055,137.075,314400000.0
2009-10-27 05:39:00,137.075,137.115,137.07,137.07,504000000.0
2009-10-27 05:40:00,137.07,137.105,137.065,137.085,197000000.0
2009-10-27 05:41:00,137.085,137.09,137.075,137.08,329900000.0
2009-10-27 05:42:00,137.08,137.09,137.075,137.08,344900000.0
2009-10-27 05:43:00,137.08,137.1,137.065,137.09,284000000.0
2009-10-27 05:44:00,137.09,137.1,137.085,137.095,189700000.0
2009-10-27 05:45:00,137.1,137.115,137.09,137.115,191900000.0
2009-10-27 05:46:00,137.115,137.16,137.115,137.13,291500000.0
2009-10-27 05:47:00,137.13,137.13,137.105,137.115,250300000.0
2009-10-27 05:48:00,137.145,137.145,137.115,137.125,392900000.0
2009-10-27 05:49:00,137.125,137.14,137.09,137.095,361600000.0
2009-10-27 05:50:00,137.095,137.1,137.09,137.1,215100000.0
2009-10-27 05:51:00,137.095,137.11,137.09,137.11,128600000.0
2009-10-27 05:52:00,137.115,137.12,137.115,137.115,27400000.0
2009-10-27 05:53:00,137.115,137.125,137.1,137.115,166000000.0
2009-10-27 05:54:00,137.115,137.125,137.105,137.11,212900000.0
2009-10-27 05:55:00,137.11,137.13,137.11,137.125,178200000.0
2009-10-27 05:56:00,137.125,137.13,137.095,137.105,651000000.0
2009-10-27 05:57:00,137.105,137.13,137.105,137.105,194000000.0
2009-10-27 05:58:00,137.105,137.12,137.065,137.065,320900000.0
2009-10-27 05:59:00,137.065,137.085,137.055,137.055,502200000.0
2009-10-27 06:00:00,137.055,137.07,137.055,137.065,306200000.0
2009-10-27 06:01:00,137.07,137.08,137.065,137.075,276400000.0
2009-10-27 06:02:00,137.075,137.075,137.055,137.055,120800000.0
2009-10-27 06:03:00,137.055,137.07,137.05,137.065,260900000.0
2009-10-27 06:04:00,137.055,137.065,137.05,137.065,315000000.0
2009-10-27 06:05:00,137.065,137.065,137.05,137.055,384600000.0
2009-10-27 06:06:00,137.055,137.06,137.055,137.055,229700000.0
2009-10-27 06:07:00,137.055,137.055,137.035,137.035,249600000.0
2009-10-27 06:08:00,137.035,137.05,137.035,137.045,83300000.0
2009-10-27 06:09:00,137.05,137.055,137.04,137.05,140100000.0
2009-10-27 06:10:00,137.05,137.055,137.04,137.045,176900000.0
2009-10-27 06:11:00,137.045,137.07,137.045,137.07,292800000.0
2009-10-27 06:12:00,137.07,137.09,137.06,137.06,134300000.0
2009-10-27 06:13:00,137.06,137.06,137.045,137.045,112800000.0
2009-10-27 06:14:00,137.045,137.045,137.03,137.03,93900000.0
2009-10-27 06:15:00,137.03,137.035,137.03,137.03,64100000.0
2009-10-27 06:16:00,137.03,137.035,137.015,137.025,164700000.0
2009-10-27 06:17:00,137.025,137.025,137.02,137.025,134100000.0
2009-10-27 06:18:00,137.025,137.025,137.025,137.025,112500000.0
2009-10-27 06:19:00,137.03,137.045,137.025,137.045,121000000.0
2009-10-27 06:20:00,137.045,137.045,137.015,137.02,127500000.0
2009-10-27 06:21:00,137.02,137.02,137.01,137.02,117300000.0
2009-10-27 06:22:00,137.02,137.02,136.955,137.015,470300000.0
2009-10-27 06:23:00,137.015,137.02,136.98,136.985,401100000.0
2009-10-27 06:24:00,136.99,137.025,136.985,137.015,439400000.0
2009-10-27 06:25:00,137.02,137.02,136.995,136.995,167200000.0
2009-10-27 06:26:00,137.0,137.01,137.0,137.0,212900000.0
2009-10-27 06:27:00,137.0,137.015,137.0,137.015,212100000.0
2009-10-27 06:28:00,137.015,137.015,136.985,137.005,127600000.0
2009-10-27 06:29:00,137.015,137.015,136.96,136.96,230900000.0
2009-10-27 06:30:00,136.96,136.98,136.955,136.98,473600000.0
2009-10-27 06:31:00,136.98,136.98,136.965,136.97,392300000.0
2009-10-27 06:32:00,136.97,136.975,136.96,136.97,244900000.0
2009-10-27 06:33:00,136.97,136.98,136.97,136.975,233900000.0
2009-10-27 06:34:00,136.975,136.99,136.965,136.975,370000000.0
2009-10-27 06:35:00,136.975,136.985,136.97,136.98,305400000.0
2009-10-27 06:36:00,136.98,137.01,136.98,136.99,113200000.0
2009-10-27 06:37:00,136.995,137.015,136.995,137.005,231200000.0
2009-10-27 06:38:00,137.005,137.035,137.005,137.035,164800000.0
2009-10-27 06:39:00,137.035,137.035,137.025,137.03,219600000.0
2009-10-27 06:40:00,137.03,137.065,137.025,137.055,250200000.0
2009-10-27 06:41:00,137.055,137.06,137.035,137.05,276900000.0
2009-10-27 06:42:00,137.045,137.05,137.03,137.035,193600000.0
2009-10-27 06:43:00,137.035,137.035,137.03,137.03,39600000.0
2009-10-27 06:44:00,137.03,137.03,137.015,137.015,128400000.0
2009-10-27 06:45:00,137.015,137.015,137.0,137.01,55600000.0
2009-10-27 06:46:00,137.01,137.015,137.01,137.015,111400000.0
2009-10-27 06:47:00,137.015,137.06,137.015,137.06,142700000.0
2009-10-27 06:48:00,137.055,137.07,137.04,137.055,387700000.0
2009-10-27 06:49:00,137.055,137.065,137.055,137.06,128500000.0
2009-10-27 06:50:00,137.06,137.07,137.055,137.065,139400000.0
2009-10-27 06:51:00,137.065,137.07,137.065,137.065,340800000.0
2009-10-27 06:52:00,137.065,137.08,137.065,137.075,410100000.0
2009-10-27 06:53:00,137.075,137.075,137.065,137.065,153200000.0
2009-10-27 06:54:00,137.065,137.1,137.06,137.1,121900000.0
2009-10-27 06:55:00,137.095,137.095,137.065,137.07,134600000.0
2009-10-27 06:56:00,137.07,137.075,137.055,137.065,314800000.0
2009-10-27 06:57:00,137.065,137.08,137.065,137.08,183800000.0
2009-10-27 06:58:00,137.08,137.08,137.07,137.07,201100000.0
2009-10-27 06:59:00,137.075,137.085,137.075,137.08,283400000.0
2009-10-27 07:00:00,137.075,137.09,137.07,137.08,384200000.0
2009-10-27 07:01:00,137.085,137.085,137.075,137.075,120500000.0
2009-10-27 07:02:00,137.075,137.08,137.07,137.075,94300000.0
2009-10-27 07:03:00,137.07,137.075,137.055,137.06,180400000.0
2009-10-27 07:04:00,137.06,137.09,137.055,137.075,320900000.0
2009-10-27 07:05:00,137.085,137.085,137.07,137.075,368500000.0
2009-10-27 07:06:00,137.075,137.08,137.055,137.055,246400000.0
2009-10-27 07:07:00,137.055,137.075,137.05,137.055,212500000.0
2009-10-27 07:08:00,137.055,137.07,137.055,137.065,174900000.0
2009-10-27 07:09:00,137.065,137.08,137.06,137.08,361600000.0
2009-10-27 07:10:00,137.075,137.08,137.065,137.075,293900000.0
2009-10-27 07:11:00,137.07,137.085,137.07,137.075,224800000.0
2009-10-27 07:12:00,137.075,137.085,137.075,137.08,374500000.0
2009-10-27 07:13:00,137.075,137.08,137.07,137.07,213100000.0
2009-10-27 07:14:00,137.07,137.075,137.065,137.065,263100000.0
2009-10-27 07:15:00,137.065,137.095,137.065,137.085,187000000.0
2009-10-27 07:16:00,137.085,137.085,137.07,137.07,111900000.0
2009-10-27 07:17:00,137.07,137.09,137.07,137.085,306500000.0
2009-10-27 07:18:00,137.085,137.12,137.075,137.105,339500000.0
2009-10-27 07:19:00,137.105,137.195,137.1,137.14,468600000.0
2009-10-27 07:20:00,137.155,137.225,137.155,137.22,513900000.0
2009-10-27 07:21:00,137.225,137.23,137.21,137.21,186700000.0
2009-10-27 07:22:00,137.21,137.21,137.15,137.155,549800000.0
2009-10-27 07:23:00,137.155,137.16,137.155,137.155,126600000.0
2009-10-27 07:24:00,137.16,137.165,137.14,137.145,288800000.0
2009-10-27 07:25:00,137.145,137.155,137.12,137.13,242200000.0
2009-10-27 07:26:00,137.135,137.145,137.125,137.125,159100000.0
2009-10-27 07:27:00,137.125,137.155,137.125,137.145,334900000.0
2009-10-27 07:28:00,137.145,137.165,137.135,137.165,414900000.0
2009-10-27 07:29:00,137.16,137.175,137.15,137.15,276500000.0
2009-10-27 07:30:00,137.15,137.16,137.13,137.145,142100000.0
2009-10-27 07:31:00,137.145,137.16,137.14,137.155,231700000.0
2009-10-27 07:32:00,137.155,137.16,137.135,137.14,94300000.0
2009-10-27 07:33:00,137.14,137.15,137.13,137.14,247200000.0
2009-10-27 07:34:00,137.14,137.165,137.13,137.155,312600000.0
2009-10-27 07:35:00,137.15,137.16,137.135,137.16,172500000.0
2009-10-27 07:36:00,137.16,137.175,137.15,137.16,195900000.0
2009-10-27 07:37:00,137.165,137.18,137.16,137.165,522300000.0
2009-10-27 07:38:00,137.165,137.2,137.155,137.185,492400000.0
2009-10-27 07:39:00,137.185,137.185,137.17,137.18,290700000.0
2009-10-27 07:40:00,137.175,137.22,137.155,137.215,384600000.0
2009-10-27 07:41:00,137.21,137.225,137.195,137.21,337500000.0
2009-10-27 07:42:00,137.21,137.215,137.205,137.205,126800000.0
2009-10-27 07:43:00,137.205,137.215,137.185,137.2,261700000.0
2009-10-27 07:44:00,137.2,137.225,137.175,137.19,257400000.0
2009-10-27 07:45:00,137.195,137.21,137.195,137.2,167800000.0
2009-10-27 07:46:00,137.205,137.24,137.2,137.23,356900000.0
2009-10-27 07:47:00,137.23,137.245,137.195,137.215,375400000.0
2009-10-27 07:48:00,137.215,137.215,137.18,137.195,132200000.0
2009-10-27 07:49:00,137.195,137.21,137.195,137.205,288100000.0
2009-10-27 07:50:00,137.205,137.205,137.2,137.2,94100000.0
2009-10-27 07:51:00,137.2,137.2,137.185,137.19,255700000.0
2009-10-27 07:52:00,137.19,137.265,137.19,137.235,410400000.0
2009-10-27 07:53:00,137.235,137.235,137.21,137.215,115200000.0
2009-10-27 07:54:00,137.215,137.225,137.205,137.225,218000000.0
2009-10-27 07:55:00,137.225,137.235,137.175,137.175,281700000.0
2009-10-27 07:56:00,137.175,137.195,137.165,137.18,255900000.0
2009-10-27 07:57:00,137.18,137.2,137.155,137.175,206200000.0
2009-10-27 07:58:00,137.175,137.205,137.175,137.205,233400000.0
2009-10-27 07:59:00,137.205,137.22,137.195,137.22,286900000.0
2009-10-27 08:00:00,137.22,137.245,137.21,137.21,350800000.0
2009-10-27 08:01:00,137.21,137.23,137.205,137.23,102300000.0
2009-10-27 08:02:00,137.23,137.23,137.21,137.21,77900000.0
2009-10-27 08:03:00,137.21,137.26,137.21,137.26,205000000.0
2009-10-27 08:04:00,137.26,137.265,137.24,137.255,434200001.0
2009-10-27 08:05:00,137.26,137.26,137.245,137.26,518800000.0
2009-10-27 08:06:00,137.265,137.265,137.24,137.25,355500000.0
2009-10-27 08:07:00,137.255,137.27,137.24,137.26,542900000.0
2009-10-27 08:08:00,137.26,137.275,137.25,137.25,490400000.0
2009-10-27 08:09:00,137.25,137.26,137.24,137.24,354700000.0
2009-10-27 08:10:00,137.235,137.255,137.225,137.25,346200000.0
2009-10-27 08:11:00,137.25,137.26,137.24,137.25,324300000.0
2009-10-27 08:12:00,137.245,137.245,137.22,137.23,252000000.0
2009-10-27 08:13:00,137.23,137.23,137.205,137.23,211300000.0
2009-10-27 08:14:00,137.22,137.22,137.2,137.205,160500000.0
2009-10-27 08:15:00,137.2,137.21,137.18,137.18,203400000.0
2009-10-27 08:16:00,137.18,137.21,137.175,137.175,325300000.0
2009-10-27 08:17:00,137.18,137.185,137.17,137.185,293300000.0
2009-10-27 08:18:00,137.185,137.21,137.175,137.205,412300000.0
2009-10-27 08:19:00,137.205,137.22,137.195,137.195,268700000.0
2009-10-27 08:20:00,137.195,137.205,137.185,137.185,342300000.0
2009-10-27 08:21:00,137.185,137.19,137.165,137.17,290300000.0
2009-10-27 08:22:00,137.17,137.18,137.155,137.165,354400000.0
2009-10-27 08:23:00,137.165,137.17,137.105,137.115,520400000.0
2009-10-27 08:24:00,137.115,137.12,137.03,137.055,646000000.0
2009-10-27 08:25:00,137.055,137.075,137.04,137.075,243600000.0
2009-10-27 08:26:00,137.075,137.08,137.07,137.07,255900000.0
2009-10-27 08:27:00,137.07,137.08,137.07,137.075,242500000.0
2009-10-27 08:28:00,137.08,137.145,137.075,137.135,424100000.0
2009-10-27 08:29:00,137.135,137.135,137.085,137.12,262400000.0
2009-10-27 08:30:00,137.115,137.14,137.115,137.135,323900000.0
2009-10-27 08:31:00,137.135,137.145,137.135,137.145,231500000.0
2009-10-27 08:32:00,137.14,137.15,137.125,137.135,101700000.0
2009-10-27 08:33:00,137.135,137.14,137.12,137.12,192099999.0
2009-10-27 08:34:00,137.12,137.145,137.105,137.145,388200000.0
2009-10-27 08:35:00,137.145,137.19,137.145,137.17,338700000.0
2009-10-27 08:36:00,137.17,137.185,137.16,137.165,418700000.0
2009-10-27 08:37:00,137.16,137.165,137.155,137.165,233900000.0
2009-10-27 08:38:00,137.165,137.19,137.155,137.18,318400000.0
2009-10-27 08:39:00,137.18,137.185,137.165,137.17,292500000.0
2009-10-27 08:40:00,137.17,137.17,137.155,137.165,285800000.0
2009-10-27 08:41:00,137.165,137.17,137.14,137.145,241800000.0
2009-10-27 08:42:00,137.145,137.195,137.145,137.185,383000000.0
2009-10-27 08:43:00,137.185,137.21,137.185,137.195,234200000.0
2009-10-27 08:44:00,137.195,137.195,137.17,137.18,296400000.0
2009-10-27 08:45:00,137.185,137.185,137.125,137.13,294300000.0
2009-10-27 08:46:00,137.125,137.13,137.105,137.11,272700000.0
2009-10-27 08:47:00,137.11,137.11,137.08,137.095,241400000.0
2009-10-27 08:48:00,137.095,137.095,137.08,137.08,100200000.0
2009-10-27 08:49:00,137.08,137.155,137.08,137.155,389600000.0
2009-10-27 08:50:00,137.155,137.195,137.15,137.17,532200001.0
2009-10-27 08:51:00,137.17,137.175,137.15,137.16,544400000.0
2009-10-27 08:52:00,137.16,137.21,137.15,137.15,520000000.0
2009-10-27 08:53:00,137.15,137.245,137.15,137.225,669600000.0
2009-10-27 08:54:00,137.23,137.245,137.16,137.185,473400000.0
2009-10-27 08:55:00,137.185,137.19,137.15,137.155,509900000.0
2009-10-27 08:56:00,137.17,137.25,137.17,137.245,503400000.0
2009-10-27 08:57:00,137.23,137.26,137.21,137.245,525600000.0
2009-10-27 08:58:00,137.24,137.27,137.235,137.26,638200000.0
2009-10-27 08:59:00,137.255,137.265,137.23,137.265,393600000.0
2009-10-27 09:00:00,137.265,137.3,137.255,137.3,719799998.0
2009-10-27 09:01:00,137.3,137.375,137.3,137.35,565900000.0
2009-10-27 09:02:00,137.35,137.35,137.325,137.335,309300000.0
2009-10-27 09:03:00,137.34,137.37,137.335,137.335,328000000.0
2009-10-27 09:04:00,137.335,137.355,137.33,137.345,203300000.0
2009-10-27 09:05:00,137.345,137.345,137.28,137.305,524600000.0
2009-10-27 09:06:00,137.3,137.305,137.275,137.28,658099998.0
2009-10-27 09:07:00,137.285,137.345,137.27,137.34,635000003.0
2009-10-27 09:08:00,137.34,137.34,137.3,137.3,281000000.0
2009-10-27 09:09:00,137.3,137.315,137.27,137.29,622100003.0
2009-10-27 09:10:00,137.29,137.315,137.285,137.295,679000000.0
2009-10-27 09:11:00,137.295,137.3,137.265,137.275,658599999.0
2009-10-27 09:12:00,137.275,137.3,137.235,137.235,478400000.0
2009-10-27 09:13:00,137.235,137.27,137.22,137.245,655800000.0
2009-10-27 09:14:00,137.245,137.29,137.235,137.25,488500000.0
2009-10-27 09:15:00,137.25,137.27,137.235,137.25,465500000.0
2009-10-27 09:16:00,137.255,137.285,137.255,137.275,418000000.0
2009-10-27 09:17:00,137.27,137.29,137.26,137.275,316100000.0
2009-10-27 09:18:00,137.275,137.275,137.255,137.255,354800000.0
2009-10-27 09:19:00,137.255,137.26,137.225,137.225,360500000.0
2009-10-27 09:20:00,137.23,137.26,137.23,137.26,315200000.0
2009-10-27 09:21:00,137.265,137.28,137.26,137.28,172800000.0
2009-10-27 09:22:00,137.28,137.28,137.26,137.26,191700000.0
2009-10-27 09:23:00,137.26,137.26,137.235,137.24,323400000.0
2009-10-27 09:24:00,137.24,137.25,137.235,137.245,247900000.0
2009-10-27 09:25:00,137.245,137.245,137.225,137.23,402600000.0
2009-10-27 09:26:00,137.235,137.24,137.2,137.215,250300000.0
2009-10-27 09:27:00,137.22,137.265,137.215,137.255,342500000.0
2009-10-27 09:28:00,137.255,137.265,137.245,137.255,337300000.0
2009-10-27 09:29:00,137.255,137.275,137.25,137.275,133500000.0
2009-10-27 09:30:00,137.275,137.275,137.24,137.245,278600000.0
2009-10-27 09:31:00,137.245,137.27,137.24,137.25,228700000.0
2009-10-27 09:32:00,137.25,137.255,137.205,137.23,313300000.0
2009-10-27 09:33:00,137.235,137.24,137.215,137.225,337500000.0
2009-10-27 09:34:00,137.225,137.235,137.205,137.23,314800000.0
2009-10-27 09:35:00,137.23,137.23,137.175,137.19,399600000.0
2009-10-27 09:36:00,137.19,137.2,137.175,137.18,268100000.0
2009-10-27 09:37:00,137.175,137.205,137.17,137.195,439200000.0
2009-10-27 09:38:00,137.195,137.195,137.165,137.175,387300000.0
2009-10-27 09:39:00,137.175,137.2,137.175,137.19,394000000.0
2009-10-27 09:40:00,137.19,137.19,137.145,137.15,516400000.0
2009-10-27 09:41:00,137.15,137.15,137.115,137.125,340200000.0
2009-10-27 09:42:00,137.125,137.16,137.12,137.16,337900001.0
2009-10-27 09:43:00,137.16,137.195,137.16,137.175,350700000.0
2009-10-27 09:44:00,137.165,137.175,137.15,137.155,343800000.0
2009-10-27 09:45:00,137.155,137.2,137.155,137.195,588000000.0
2009-10-27 09:46:00,137.185,137.2,137.155,137.16,425900000.0
2009-10-27 09:47:00,137.16,137.2,137.16,137.175,320700000.0
2009-10-27 09:48:00,137.175,137.18,137.145,137.145,388100001.0
2009-10-27 09:49:00,137.15,137.165,137.12,137.125,599500000.0
2009-10-27 09:50:00,137.125,137.135,137.105,137.115,354600000.0
2009-10-27 09:51:00,137.11,137.12,137.085,137.095,423500000.0
2009-10-27 09:52:00,137.095,137.11,137.075,137.075,564500000.0
2009-10-27 09:53:00,137.075,137.08,137.045,137.08,1257200003.0
2009-10-27 09:54:00,137.08,137.085,137.065,137.065,348199999.0
2009-10-27 09:55:00,137.06,137.08,137.055,137.065,360900000.0
2009-10-27 09:56:00,137.065,137.085,137.055,137.055,260900000.0
2009-10-27 09:57:00,137.055,137.08,137.045,137.065,585600001.0
2009-10-27 09:58:00,137.065,137.075,137.01,137.02,1077800006.0
2009-10-27 09:59:00,137.025,137.035,137.005,137.035,1075400001.0
2009-10-27 10:00:00,137.05,137.075,137.02,137.065,515900002.0
2009-10-27 10:01:00,137.07,137.12,137.07,137.08,365200000.0
2009-10-27 10:02:00,137.08,137.105,137.05,137.075,441200000.0
2009-10-27 10:03:00,137.075,137.075,137.015,137.02,353800000.0
2009-10-27 10:04:00,137.015,137.045,137.0,137.02,772699997.0
2009-10-27 10:05:00,137.03,137.035,136.98,136.995,437299999.0
2009-10-27 10:06:00,136.995,137.01,136.99,137.005,472000000.0
2009-10-27 10:07:00,137.0,137.055,136.995,137.045,564600000.0
2009-10-27 10:08:00,137.045,137.09,137.04,137.08,512400000.0
2009-10-27 10:09:00,137.08,137.115,137.045,137.065,465400000.0
2009-10-27 10:10:00,137.055,137.11,137.055,137.1,309900000.0
2009-10-27 10:11:00,137.1,137.105,137.065,137.065,331300000.0
2009-10-27 10:12:00,137.065,137.105,137.055,137.1,365400000.0
2009-10-27 10:13:00,137.1,137.12,137.07,137.105,388300000.0
2009-10-27 10:14:00,137.1,137.11,137.085,137.09,223400000.0
2009-10-27 10:15:00,137.09,137.09,136.995,137.01,375700000.0
2009-10-27 10:16:00,137.01,137.045,137.01,137.03,387500000.0
2009-10-27 10:17:00,137.03,137.065,137.02,137.06,268300000.0
2009-10-27 10:18:00,137.06,137.08,137.045,137.055,419600001.0
2009-10-27 10:19:00,137.055,137.055,137.03,137.035,354500000.0
2009-10-27 10:20:00,137.035,137.08,137.035,137.075,547799999.0
2009-10-27 10:21:00,137.075,137.085,137.05,137.07,324900000.0
2009-10-27 10:22:00,137.07,137.08,137.045,137.045,470500000.0
2009-10-27 10:23:00,137.045,137.06,137.025,137.025,385100000.0
2009-10-27 10:24:00,137.025,137.025,136.97,137.0,612499999.0
2009-10-27 10:25:00,137.01,137.01,136.99,136.995,288200000.0
2009-10-27 10:26:00,136.995,136.995,136.955,136.955,288300000.0
2009-10-27 10:27:00,136.955,136.965,136.93,136.93,385200000.0
2009-10-27 10:28:00,136.935,136.975,136.93,136.96,497700000.0
2009-10-27 10:29:00,136.96,136.965,136.925,136.93,366400000.0
2009-10-27 10:30:00,136.925,136.935,136.885,136.92,385900000.0
2009-10-27 10:31:00,136.92,136.975,136.915,136.96,417000000.0
2009-10-27 10:32:00,136.96,136.975,136.945,136.965,383800000.0
2009-10-27 10:33:00,136.97,136.98,136.935,136.94,422800000.0
2009-10-27 10:34:00,136.94,136.94,136.895,136.895,453300000.0
2009-10-27 10:35:00,136.89,136.895,136.86,136.87,573699999.0
2009-10-27 10:36:00,136.865,136.87,136.825,136.85,572500000.0
2009-10-27 10:37:00,136.845,136.86,136.83,136.85,519900001.0
2009-10-27 10:38:00,136.85,136.85,136.695,136.715,507700000.0
2009-10-27 10:39:00,136.715,136.735,136.675,136.73,531800001.0
2009-10-27 10:40:00,136.73,136.745,136.67,136.705,482700000.0
2009-10-27 10:41:00,136.705,136.715,136.645,136.645,692700000.0
2009-10-27 10:42:00,136.645,136.685,136.63,136.665,665800000.0
2009-10-27 10:43:00,136.665,136.705,136.665,136.685,464399998.0
2009-10-27 10:44:00,136.68,136.695,136.645,136.66,585000000.0
2009-10-27 10:45:00,136.665,136.685,136.635,136.67,430800000.0
2009-10-27 10:46:00,136.67,136.675,136.65,136.66,393100000.0
2009-10-27 10:47:00,136.655,136.665,136.625,136.625,214600000.0
2009-10-27 10:48:00,136.635,136.65,136.62,136.64,240800000.0
2009-10-27 10:49:00,136.64,136.655,136.63,136.645,691400000.0
2009-10-27 10:50:00,136.645,136.695,136.645,136.68,511300000.0
2009-10-27 10:51:00,136.685,136.72,136.685,136.705,588600000.0
2009-10-27 10:52:00,136.7,136.705,136.685,136.7,264200000.0
2009-10-27 10:53:00,136.715,136.735,136.7,136.73,393800000.0
2009-10-27 10:54:00,136.735,136.75,136.725,136.73,342400000.0
2009-10-27 10:55:00,136.73,136.805,136.73,136.77,350400000.0
2009-10-27 10:56:00,136.77,136.78,136.75,136.765,296000000.0
2009-10-27 10:57:00,136.765,136.8,136.76,136.76,457100001.0
2009-10-27 10:58:00,136.765,136.765,136.745,136.745,673600001.0
2009-10-27 10:59:00,136.75,136.78,136.735,136.755,571300000.0
2009-10-27 11:00:00,136.755,136.77,136.745,136.75,516100000.0
2009-10-27 11:01:00,136.75,136.78,136.75,136.765,577400000.0
2009-10-27 11:02:00,136.765,136.81,136.76,136.81,498700000.0
2009-10-27 11:03:00,136.815,136.84,136.795,136.84,710500001.0
2009-10-27 11:04:00,136.835,136.855,136.805,136.855,498900000.0
2009-10-27 11:05:00,136.855,136.86,136.835,136.84,515899999.0
2009-10-27 11:06:00,136.84,136.88,136.83,136.87,347000000.0
2009-10-27 11:07:00,136.87,136.87,136.795,136.82,489200000.0
2009-10-27 11:08:00,136.82,136.82,136.74,136.755,571400000.0
2009-10-27 11:09:00,136.75,136.76,136.725,136.735,541300000.0
2009-10-27 11:10:00,136.735,136.745,136.72,136.72,515900000.0
2009-10-27 11:11:00,136.725,136.725,136.675,136.695,620600000.0
2009-10-27 11:12:00,136.695,136.715,136.69,136.695,440699999.0
2009-10-27 11:13:00,136.695,136.715,136.69,136.71,413300000.0
2009-10-27 11:14:00,136.71,136.73,136.7,136.73,518900000.0
2009-10-27 11:15:00,136.725,136.735,136.715,136.715,459700000.0
2009-10-27 11:16:00,136.72,136.735,136.7,136.71,548100000.0
2009-10-27 11:17:00,136.715,136.735,136.715,136.73,410700000.0
2009-10-27 11:18:00,136.73,136.755,136.73,136.755,357000000.0
2009-10-27 11:19:00,136.755,136.755,136.715,136.74,694300000.0
2009-10-27 11:20:00,136.74,136.745,136.715,136.73,578300000.0
2009-10-27 11:21:00,136.725,136.74,136.725,136.73,363500000.0
2009-10-27 11:22:00,136.73,136.765,136.725,136.75,384000000.0
2009-10-27 11:23:00,136.75,136.765,136.745,136.75,559900000.0
2009-10-27 11:24:00,136.75,136.765,136.745,136.75,445100000.0
2009-10-27 11:25:00,136.75,136.765,136.745,136.75,395900000.0
2009-10-27 11:26:00,136.75,136.76,136.73,136.74,412400000.0
2009-10-27 11:27:00,136.74,136.765,136.74,136.755,309400000.0
2009-10-27 11:28:00,136.755,136.775,136.745,136.745,254800000.0
2009-10-27 11:29:00,136.745,136.755,136.735,136.75,369400000.0
2009-10-27 11:30:00,136.75,136.755,136.74,136.745,283000000.0
2009-10-27 11:31:00,136.745,136.77,136.74,136.76,257199999.0
2009-10-27 11:32:00,136.76,136.765,136.735,136.735,490800000.0
2009-10-27 11:33:00,136.735,136.745,136.725,136.745,359600001.0
2009-10-27 11:34:00,136.745,136.755,136.745,136.75,240400000.0
2009-10-27 11:35:00,136.75,136.76,136.745,136.755,221400000.0
2009-10-27 11:36:00,136.755,136.78,136.755,136.77,362000000.0
2009-10-27 11:37:00,136.77,136.805,136.76,136.79,524100000.0
2009-10-27 11:38:00,136.79,136.81,136.79,136.795,429900000.0
2009-10-27 11:39:00,136.795,136.83,136.785,136.825,392300000.0
2009-10-27 11:40:00,136.825,136.83,136.81,136.82,224800000.0
2009-10-27 11:41:00,136.82,136.82,136.79,136.795,384400000.0
2009-10-27 11:42:00,136.795,136.82,136.78,136.8,560500000.0
2009-10-27 11:43:00,136.795,136.8,136.77,136.77,692700000.0
2009-10-27 11:44:00,136.77,136.785,136.745,136.745,528000000.0
2009-10-27 11:45:00,136.75,136.75,136.69,136.695,484200000.0
2009-10-27 11:46:00,136.695,136.71,136.69,136.695,300600000.0
2009-10-27 11:47:00,136.715,136.735,136.7,136.705,409300000.0
2009-10-27 11:48:00,136.705,136.735,136.705,136.715,442500000.0
2009-10-27 11:49:00,136.715,136.72,136.665,136.665,530100000.0
2009-10-27 11:50:00,136.665,136.7,136.665,136.7,447500000.0
2009-10-27 11:51:00,136.705,136.72,136.69,136.7,460600000.0
2009-10-27 11:52:00,136.7,136.715,136.665,136.71,566900001.0
2009-10-27 11:53:00,136.71,136.71,136.67,136.695,702800000.0
2009-10-27 11:54:00,136.695,136.73,136.665,136.725,620200000.0
2009-10-27 11:55:00,136.725,136.73,136.705,136.705,626900000.0
2009-10-27 11:56:00,136.7,136.72,136.695,136.715,259700000.0
2009-10-27 11:57:00,136.725,136.735,136.7,136.7,173500000.0
2009-10-27 11:58:00,136.7,136.715,136.675,136.69,488400000.0
2009-10-27 11:59:00,136.7,136.76,136.7,136.755,321900000.0
2009-10-27 12:00:00,136.755,136.8,136.745,136.8,505400000.0
2009-10-27 12:01:00,136.8,136.83,136.8,136.83,473700000.0
2009-10-27 12:02:00,136.83,136.83,136.8,136.8,339600000.0
2009-10-27 12:03:00,136.8,136.83,136.8,136.825,187800000.0
2009-10-27 12:04:00,136.825,136.825,136.8,136.805,448200000.0
2009-10-27 12:05:00,136.805,136.825,136.8,136.82,206200000.0
2009-10-27 12:06:00,136.82,136.83,136.8,136.8,251400000.0
2009-10-27 12:07:00,136.8,136.86,136.8,136.85,490600000.0
2009-10-27 12:08:00,136.85,136.85,136.8,136.8,384000000.0
2009-10-27 12:09:00,136.8,136.84,136.8,136.84,381000000.0
2009-10-27 12:10:00,136.84,136.84,136.805,136.815,408100001.0
2009-10-27 12:11:00,136.815,136.82,136.8,136.8,341300000.0
2009-10-27 12:12:00,136.8,136.825,136.8,136.805,347200001.0
2009-10-27 12:13:00,136.81,136.82,136.795,136.805,423200000.0
2009-10-27 12:14:00,136.805,136.825,136.795,136.815,384099999.0
2009-10-27 12:15:00,136.815,136.825,136.805,136.825,312200000.0
2009-10-27 12:16:00,136.825,136.85,136.815,136.815,431700000.0
2009-10-27 12:17:00,136.815,136.865,136.815,136.845,536200000.0
2009-10-27 12:18:00,136.85,136.88,136.85,136.88,347500000.0
2009-10-27 12:19:00,136.88,136.88,136.86,136.87,171900000.0
2009-10-27 12:20:00,136.87,136.87,136.85,136.855,390400001.0
2009-10-27 12:21:00,136.855,136.875,136.85,136.855,510300000.0
2009-10-27 12:22:00,136.855,136.895,136.855,136.89,466700001.0
2009-10-27 12:23:00,136.89,136.91,136.88,136.89,368200000.0
2009-10-27 12:24:00,136.89,136.89,136.86,136.875,433200000.0
2009-10-27 12:25:00,136.875,136.895,136.875,136.88,236900000.0
2009-10-27 12:26:00,136.88,136.88,136.865,136.87,247600000.0
2009-10-27 12:27:00,136.87,136.875,136.865,136.875,376300000.0
2009-10-27 12:28:00,136.875,136.88,136.86,136.86,332500000.0
2009-10-27 12:29:00,136.86,136.865,136.855,136.855,153800000.0
2009-10-27 12:30:00,136.855,136.865,136.84,136.86,408100000.0
2009-10-27 12:31:00,136.86,136.9,136.86,136.895,614000000.0
2009-10-27 12:32:00,136.895,136.925,136.89,136.895,543899999.0
2009-10-27 12:33:00,136.895,136.905,136.875,136.89,499399999.0
2009-10-27 12:34:00,136.89,136.92,136.89,136.915,874700000.0
2009-10-27 12:35:00,136.915,136.925,136.9,136.9,643100000.0
2009-10-27 12:36:00,136.895,136.92,136.89,136.915,561200000.0
2009-10-27 12:37:00,136.92,136.92,136.9,136.915,349200000.0
2009-10-27 12:38:00,136.905,136.915,136.875,136.88,305400000.0
2009-10-27 12:39:00,136.88,136.915,136.88,136.91,387300000.0
2009-10-27 12:40:00,136.91,136.92,136.885,136.895,451200000.0
2009-10-27 12:41:00,136.9,136.905,136.86,136.86,336600000.0
2009-10-27 12:42:00,136.865,136.88,136.855,136.875,249400000.0
2009-10-27 12:43:00,136.875,136.885,136.87,136.875,286700000.0
2009-10-27 12:44:00,136.875,136.905,136.875,136.895,270700000.0
2009-10-27 12:45:00,136.895,136.91,136.885,136.9,490800000.0
2009-10-27 12:46:00,136.9,136.91,136.89,136.9,391900000.0
2009-10-27 12:47:00,136.9,136.92,136.9,136.915,279300000.0
2009-10-27 12:48:00,136.915,136.935,136.9,136.935,454800001.0
2009-10-27 12:49:00,136.935,136.95,136.895,136.93,596300000.0
2009-10-27 12:50:00,136.93,136.94,136.89,136.89,545100000.0
2009-10-27 12:51:00,136.89,136.915,136.89,136.905,453100000.0
2009-10-27 12:52:00,136.905,136.925,136.9,136.905,893199997.0
2009-10-27 12:53:00,136.91,136.92,136.9,136.9,649800000.0
2009-10-27 12:54:00,136.9,136.905,136.9,136.905,112000000.0
2009-10-27 12:55:00,136.905,136.905,136.845,136.845,538600001.0
2009-10-27 12:56:00,136.845,136.865,136.845,136.855,443800000.0
2009-10-27 12:57:00,136.855,136.89,136.855,136.885,421400000.0
2009-10-27 12:58:00,136.885,136.89,136.86,136.875,372400000.0
2009-10-27 12:59:00,136.875,136.895,136.865,136.865,467200000.0
2009-10-27 13:00:00,136.865,136.88,136.85,136.85,412100000.0
2009-10-27 13:01:00,136.85,136.88,136.845,136.85,477500000.0
2009-10-27 13:02:00,136.85,136.85,136.825,136.835,311600000.0
2009-10-27 13:03:00,136.825,136.855,136.815,136.85,693300000.0
2009-10-27 13:04:00,136.855,136.87,136.835,136.86,675100001.0
2009-10-27 13:05:00,136.86,136.895,136.85,136.87,413300000.0
2009-10-27 13:06:00,136.87,136.895,136.85,136.875,546000000.0
2009-10-27 13:07:00,136.875,136.895,136.875,136.88,442000000.0
2009-10-27 13:08:00,136.885,136.89,136.875,136.885,293700000.0
2009-10-27 13:09:00,136.895,136.895,136.885,136.895,389100000.0
2009-10-27 13:10:00,136.895,136.91,136.885,136.9,368600000.0
2009-10-27 13:11:00,136.905,136.97,136.9,136.955,291200000.0
2009-10-27 13:12:00,136.955,136.99,136.935,136.98,620700000.0
2009-10-27 13:13:00,136.98,136.995,136.965,136.975,461300000.0
2009-10-27 13:14:00,136.975,136.98,136.935,136.935,282100000.0
2009-10-27 13:15:00,136.94,136.99,136.94,136.98,403500000.0
2009-10-27 13:16:00,136.98,136.98,136.925,136.935,496700001.0
2009-10-27 13:17:00,136.945,136.96,136.935,136.945,284100000.0
2009-10-27 13:18:00,136.94,136.96,136.93,136.94,465799999.0
2009-10-27 13:19:00,136.94,136.945,136.94,136.94,92400000.0
2009-10-27 13:20:00,136.94,136.94,136.925,136.935,374500000.0
2009-10-27 13:21:00,136.935,136.95,136.925,136.925,307800000.0
2009-10-27 13:22:00,136.925,136.945,136.925,136.935,293000000.0
2009-10-27 13:23:00,136.935,136.935,136.895,136.91,336200000.0
2009-10-27 13:24:00,136.91,136.935,136.89,136.895,491500000.0
2009-10-27 13:25:00,136.895,136.895,136.86,136.895,592100000.0
2009-10-27 13:26:00,136.895,136.915,136.89,136.905,373700000.0
2009-10-27 13:27:00,136.905,136.915,136.905,136.91,204300000.0
2009-10-27 13:28:00,136.91,136.94,136.91,136.915,324000000.0
2009-10-27 13:29:00,136.915,136.915,136.895,136.9,346600000.0
2009-10-27 13:30:00,136.895,136.905,136.895,136.9,502300000.0
2009-10-27 13:31:00,136.91,136.94,136.91,136.92,349500000.0
2009-10-27 13:32:00,136.92,136.925,136.875,136.88,894899999.0
2009-10-27 13:33:00,136.87,136.875,136.835,136.835,392000000.0
2009-10-27 13:34:00,136.84,136.845,136.825,136.835,263500000.0
2009-10-27 13:35:00,136.835,136.85,136.825,136.825,274000000.0
2009-10-27 13:36:00,136.82,136.865,136.795,136.855,569000000.0
2009-10-27 13:37:00,136.855,136.865,136.82,136.825,422000000.0
2009-10-27 13:38:00,136.83,136.835,136.795,136.825,303200000.0
2009-10-27 13:39:00,136.825,136.835,136.795,136.805,601900001.0
2009-10-27 13:40:00,136.805,136.82,136.765,136.775,294500000.0
2009-10-27 13:41:00,136.78,136.78,136.72,136.725,546500000.0
2009-10-27 13:42:00,136.725,136.745,136.7,136.735,341000000.0
2009-10-27 13:43:00,136.735,136.765,136.73,136.76,234500000.0
2009-10-27 13:44:00,136.765,136.78,136.765,136.78,92600000.0
2009-10-27 13:45:00,136.775,136.815,136.77,136.805,406400000.0
2009-10-27 13:46:00,136.8,136.81,136.785,136.785,302400000.0
2009-10-27 13:47:00,136.785,136.82,136.78,136.805,301300000.0
2009-10-27 13:48:00,136.8,136.805,136.775,136.785,515900000.0
2009-10-27 13:49:00,136.78,136.8,136.775,136.79,466900000.0
2009-10-27 13:50:00,136.795,136.8,136.775,136.8,219900000.0
2009-10-27 13:51:00,136.8,136.8,136.78,136.795,327300000.0
2009-10-27 13:52:00,136.795,136.805,136.785,136.8,150800000.0
2009-10-27 13:53:00,136.8,136.85,136.8,136.85,175800000.0
2009-10-27 13:54:00,136.85,136.875,136.85,136.87,237500000.0
2009-10-27 13:55:00,136.87,136.89,136.86,136.875,269300000.0
2009-10-27 13:56:00,136.88,136.885,136.855,136.855,371200000.0
2009-10-27 13:57:00,136.855,136.86,136.845,136.845,294900000.0
2009-10-27 13:58:00,136.845,136.87,136.845,136.86,282300001.0
2009-10-27 13:59:00,136.86,136.875,136.855,136.87,304000000.0
2009-10-27 14:00:00,136.87,136.885,136.85,136.87,177000000.0
2009-10-27 14:01:00,136.87,136.87,136.85,136.855,237400000.0
2009-10-27 14:02:00,136.855,136.87,136.845,136.86,366700000.0
2009-10-27 14:03:00,136.86,136.875,136.855,136.875,558200000.0
2009-10-27 14:04:00,136.875,136.88,136.85,136.855,348800000.0
2009-10-27 14:05:00,136.85,136.865,136.825,136.825,228100000.0
2009-10-27 14:06:00,136.825,136.83,136.805,136.805,293700000.0
2009-10-27 14:07:00,136.8,136.815,136.795,136.805,399299998.0
2009-10-27 14:08:00,136.8,136.83,136.8,136.805,366000000.0
2009-10-27 14:09:00,136.805,136.805,136.78,136.78,129200000.0
2009-10-27 14:10:00,136.78,136.8,136.775,136.78,351200000.0
2009-10-27 14:11:00,136.78,136.825,136.78,136.815,495000000.0
2009-10-27 14:12:00,136.815,136.82,136.78,136.78,375800001.0
2009-10-27 14:13:00,136.78,136.8,136.775,136.8,364700000.0
2009-10-27 14:14:00,136.8,136.825,136.79,136.825,376300000.0
2009-10-27 14:15:00,136.82,136.84,136.81,136.84,758299999.0
2009-10-27 14:16:00,136.84,136.925,136.835,136.925,492700000.0
2009-10-27 14:17:00,136.925,136.925,136.88,136.91,300400000.0
2009-10-27 14:18:00,136.91,136.91,136.885,136.885,254800000.0
2009-10-27 14:19:00,136.89,136.925,136.885,136.915,334999999.0
2009-10-27 14:20:00,136.915,136.935,136.89,136.895,369499999.0
2009-10-27 14:21:00,136.895,136.905,136.885,136.885,543400000.0
2009-10-27 14:22:00,136.89,136.9,136.875,136.885,374700000.0
2009-10-27 14:23:00,136.885,136.89,136.875,136.89,217600000.0
2009-10-27 14:24:00,136.885,136.935,136.88,136.935,333800000.0
2009-10-27 14:25:00,136.93,136.93,136.895,136.9,210000000.0
2009-10-27 14:26:00,136.9,136.905,136.865,136.875,461900000.0
2009-10-27 14:27:00,136.875,136.875,136.855,136.86,174400000.0
2009-10-27 14:28:00,136.86,136.865,136.835,136.845,372500000.0
2009-10-27 14:29:00,136.845,136.89,136.835,136.875,441099999.0
2009-10-27 14:30:00,136.87,136.905,136.85,136.905,715500001.0
2009-10-27 14:31:00,136.91,136.93,136.895,136.905,396100000.0
2009-10-27 14:32:00,136.905,136.905,136.86,136.87,539400001.0
2009-10-27 14:33:00,136.87,136.915,136.865,136.89,521900000.0
2009-10-27 14:34:00,136.89,136.915,136.885,136.895,410100000.0
2009-10-27 14:35:00,136.895,136.935,136.895,136.91,490400000.0
2009-10-27 14:36:00,136.91,136.925,136.89,136.905,771299997.0
2009-10-27 14:37:00,136.91,136.93,136.9,136.905,614700000.0
2009-10-27 14:38:00,136.905,136.91,136.885,136.89,514299999.0
2009-10-27 14:39:00,136.895,136.9,136.86,136.885,269900000.0
2009-10-27 14:40:00,136.885,136.9,136.87,136.885,262000000.0
2009-10-27 14:41:00,136.885,136.91,136.885,136.905,537400000.0
2009-10-27 14:42:00,136.905,136.92,136.875,136.88,609800000.0
2009-10-27 14:43:00,136.885,136.915,136.865,136.905,528300001.0
2009-10-27 14:44:00,136.905,136.93,136.885,136.915,427600000.0
2009-10-27 14:45:00,136.915,136.92,136.89,136.89,511200000.0
2009-10-27 14:46:00,136.885,136.905,136.86,136.86,538199999.0
2009-10-27 14:47:00,136.86,136.9,136.86,136.87,585000000.0
2009-10-27 14:48:00,136.875,136.885,136.86,136.86,236200000.0
2009-10-27 14:49:00,136.86,136.895,136.86,136.875,260900000.0
2009-10-27 14:50:00,136.875,136.875,136.855,136.86,229500000.0
2009-10-27 14:51:00,136.845,136.89,136.845,136.89,154000000.0
2009-10-27 14:52:00,136.89,136.905,136.86,136.87,279300000.0
2009-10-27 14:53:00,136.865,136.875,136.85,136.85,203600000.0
2009-10-27 14:54:00,136.855,136.89,136.85,136.885,314100000.0
2009-10-27 14:55:00,136.885,136.91,136.885,136.9,447099999.0
2009-10-27 14:56:00,136.9,136.92,136.895,136.9,584400000.0
2009-10-27 14:57:00,136.9,136.905,136.88,136.885,392000001.0
2009-10-27 14:58:00,136.885,136.9,136.885,136.895,874500000.0
2009-10-27 14:59:00,136.89,136.93,136.89,136.925,556600000.0
2009-10-27 15:00:00,136.93,136.985,136.875,136.93,616500000.0
2009-10-27 15:01:00,136.93,137.03,136.93,136.995,762199998.0
2009-10-27 15:02:00,136.99,137.02,136.965,136.985,663400000.0
2009-10-27 15:03:00,136.985,137.0,136.975,136.975,474900000.0
2009-10-27 15:04:00,136.975,136.995,136.955,136.96,701200001.0
2009-10-27 15:05:00,136.965,136.985,136.945,136.965,567400000.0
2009-10-27 15:06:00,136.975,136.98,136.95,136.975,496100000.0
2009-10-27 15:07:00,136.975,136.98,136.95,136.965,581400000.0
2009-10-27 15:08:00,136.96,136.965,136.905,136.915,360000001.0
2009-10-27 15:09:00,136.915,136.93,136.9,136.9,608100000.0
2009-10-27 15:10:00,136.9,136.92,136.88,136.9,356300000.0
2009-10-27 15:11:00,136.89,136.89,136.875,136.88,296000000.0
2009-10-27 15:12:00,136.88,136.9,136.88,136.895,341400000.0
2009-10-27 15:13:00,136.9,136.9,136.89,136.9,423200000.0
2009-10-27 15:14:00,136.895,136.895,136.855,136.89,405000000.0
2009-10-27 15:15:00,136.895,136.905,136.875,136.895,375200001.0
2009-10-27 15:16:00,136.89,136.89,136.865,136.865,166600000.0
2009-10-27 15:17:00,136.865,136.885,136.855,136.88,340200000.0
2009-10-27 15:18:00,136.88,136.88,136.86,136.865,331300000.0
2009-10-27 15:19:00,136.865,136.88,136.855,136.865,350700000.0
2009-10-27 15:20:00,136.865,136.87,136.83,136.835,311200000.0
2009-10-27 15:21:00,136.835,136.84,136.805,136.83,388800000.0
2009-10-27 15:22:00,136.83,136.83,136.81,136.815,270700000.0
2009-10-27 15:23:00,136.815,136.835,136.785,136.79,389600000.0
2009-10-27 15:24:00,136.79,136.805,136.745,136.755,383700000.0
2009-10-27 15:25:00,136.75,136.78,136.745,136.78,301700000.0
2009-10-27 15:26:00,136.78,136.79,136.77,136.775,216700000.0
2009-10-27 15:27:00,136.775,136.785,136.77,136.775,206000000.0
2009-10-27 15:28:00,136.775,136.795,136.77,136.775,269000000.0
2009-10-27 15:29:00,136.775,136.805,136.765,136.805,310000000.0
2009-10-27 15:30:00,136.805,136.835,136.795,136.83,316500000.0
2009-10-27 15:31:00,136.83,136.86,136.825,136.84,473900000.0
2009-10-27 15:32:00,136.84,136.855,136.825,136.835,380700000.0
2009-10-27 15:33:00,136.835,136.865,136.835,136.835,394600000.0
2009-10-27 15:34:00,136.835,136.85,136.805,136.835,301200000.0
2009-10-27 15:35:00,136.84,136.895,136.835,136.84,468600000.0
2009-10-27 15:36:00,136.84,136.865,136.825,136.85,416300000.0
2009-10-27 15:37:00,136.85,136.89,136.85,136.885,366900000.0
2009-10-27 15:38:00,136.885,136.89,136.835,136.875,467800000.0
2009-10-27 15:39:00,136.875,136.88,136.835,136.84,335500000.0
2009-10-27 15:40:00,136.84,136.86,136.795,136.81,478900000.0
2009-10-27 15:41:00,136.81,136.815,136.775,136.8,326200000.0
2009-10-27 15:42:00,136.795,136.82,136.785,136.79,361600000.0
2009-10-27 15:43:00,136.79,136.805,136.74,136.75,420200000.0
2009-10-27 15:44:00,136.75,136.78,136.75,136.755,466900000.0
2009-10-27 15:45:00,136.755,136.78,136.75,136.76,446500000.0
2009-10-27 15:46:00,136.76,136.765,136.71,136.725,452300000.0
2009-10-27 15:47:00,136.725,136.745,136.715,136.72,388200000.0
2009-10-27 15:48:00,136.73,136.76,136.71,136.755,454300000.0
2009-10-27 15:49:00,136.755,136.83,136.755,136.785,494099999.0
2009-10-27 15:50:00,136.785,136.83,136.785,136.815,367900000.0
2009-10-27 15:51:00,136.815,136.825,136.795,136.795,405300000.0
2009-10-27 15:52:00,136.795,136.825,136.785,136.815,465400000.0
2009-10-27 15:53:00,136.81,136.83,136.795,136.805,369000000.0
2009-10-27 15:54:00,136.805,136.84,136.805,136.835,447200000.0
2009-10-27 15:55:00,136.835,136.855,136.83,136.835,382600000.0
2009-10-27 15:56:00,136.835,136.84,136.795,136.8,354900000.0
2009-10-27 15:57:00,136.805,136.805,136.76,136.765,468000000.0
2009-10-27 15:58:00,136.76,136.785,136.745,136.785,457800000.0
2009-10-27 15:59:00,136.785,136.785,136.705,136.735,365000000.0
2009-10-27 16:00:00,136.735,136.735,136.24,136.43,384000000.0
2009-10-27 16:01:00,136.43,136.525,136.37,136.37,510100000.0
2009-10-27 16:02:00,136.37,136.37,136.315,136.365,497900000.0
2009-10-27 16:03:00,136.365,136.44,136.315,136.365,430600000.0
2009-10-27 16:04:00,136.365,136.395,136.32,136.375,437500000.0
2009-10-27 16:05:00,136.37,136.385,136.32,136.325,395700000.0
2009-10-27 16:06:00,136.33,136.345,136.285,136.305,614500001.0
2009-10-27 16:07:00,136.305,136.325,136.215,136.225,513900000.0
2009-10-27 16:08:00,136.215,136.22,136.175,136.185,463800000.0
2009-10-27 16:09:00,136.185,136.28,136.18,136.245,520500000.0
2009-10-27 16:10:00,136.25,136.29,136.24,136.285,551450000.0
2009-10-27 16:11:00,136.28,136.335,136.275,136.31,478700000.0
2009-10-27 16:12:00,136.31,136.325,136.185,136.235,563000000.0
2009-10-27 16:13:00,136.235,136.25,136.2,136.235,520700000.0
2009-10-27 16:14:00,136.235,136.285,136.18,136.265,603999999.0
2009-10-27 16:15:00,136.27,136.285,136.21,136.24,450300000.0
2009-10-27 16:16:00,136.225,136.26,136.205,136.26,575800000.0
2009-10-27 16:17:00,136.26,136.265,136.205,136.225,452800000.0
2009-10-27 16:18:00,136.225,136.255,136.2,136.225,521900000.0
2009-10-27 16:19:00,136.225,136.27,136.2,136.27,360200000.0
2009-10-27 16:20:00,136.265,136.3,136.265,136.285,412400000.0
2009-10-27 16:21:00,136.28,136.3,136.18,136.195,435800000.0
2009-10-27 16:22:00,136.195,136.29,136.195,136.27,556500001.0
2009-10-27 16:23:00,136.275,136.29,136.25,136.28,279200000.0
2009-10-27 16:24:00,136.28,136.305,136.215,136.29,303000000.0
2009-10-27 16:25:00,136.295,136.335,136.275,136.33,483800000.0
2009-10-27 16:26:00,136.33,136.375,136.32,136.34,473900000.0
2009-10-27 16:27:00,136.34,136.43,136.315,136.42,337100000.0
2009-10-27 16:28:00,136.415,136.485,136.405,136.47,321300000.0
2009-10-27 16:29:00,136.47,136.48,136.445,136.46,255700000.0
2009-10-27 16:30:00,136.46,136.46,136.435,136.45,320500000.0
2009-10-27 16:31:00,136.445,136.45,136.39,136.405,353500000.0
2009-10-27 16:32:00,136.4,136.41,136.39,136.405,445400000.0
2009-10-27 16:33:00,136.405,136.41,136.385,136.39,300300000.0
2009-10-27 16:34:00,136.39,136.405,136.365,136.395,430400000.0
2009-10-27 16:35:00,136.4,136.425,136.395,136.425,371699999.0
2009-10-27 16:36:00,136.425,136.435,136.4,136.41,342200000.0
2009-10-27 16:37:00,136.41,136.425,136.365,136.365,444700000.0
2009-10-27 16:38:00,136.365,136.375,136.34,136.355,417200000.0
2009-10-27 16:39:00,136.355,136.37,136.34,136.37,457000000.0
2009-10-27 16:40:00,136.37,136.43,136.365,136.425,466099999.0
2009-10-27 16:41:00,136.435,136.53,136.425,136.5,467900000.0
2009-10-27 16:42:00,136.5,136.535,136.485,136.495,427300000.0
2009-10-27 16:43:00,136.505,136.525,136.495,136.505,401000000.0
2009-10-27 16:44:00,136.505,136.505,136.465,136.485,403400000.0
2009-10-27 16:45:00,136.485,136.485,136.445,136.445,526400000.0
2009-10-27 16:46:00,136.445,136.485,136.445,136.485,399600000.0
2009-10-27 16:47:00,136.48,136.52,136.48,136.485,445400000.0
2009-10-27 16:48:00,136.485,136.495,136.46,136.46,362200000.0
2009-10-27 16:49:00,136.455,136.5,136.455,136.49,399900000.0
2009-10-27 16:50:00,136.48,136.49,136.42,136.425,216300000.0
2009-10-27 16:51:00,136.425,136.425,136.345,136.345,505100000.0
2009-10-27 16:52:00,136.35,136.38,136.34,136.365,435300000.0
2009-10-27 16:53:00,136.365,136.365,136.33,136.335,551400000.0
2009-10-27 16:54:00,136.34,136.39,136.335,136.355,511100000.0
2009-10-27 16:55:00,136.36,136.405,136.335,136.405,419000000.0
2009-10-27 16:56:00,136.405,136.41,136.355,136.375,414100000.0
2009-10-27 16:57:00,136.365,136.37,136.345,136.365,271300000.0
2009-10-27 16:58:00,136.365,136.425,136.355,136.425,321800000.0
2009-10-27 16:59:00,136.425,136.435,136.4,136.415,330000000.0
2009-10-27 17:00:00,136.425,136.49,136.405,136.475,429100000.0
2009-10-27 17:01:00,136.475,136.54,136.455,136.48,532500000.0
2009-10-27 17:02:00,136.47,136.52,136.45,136.495,429000000.0
2009-10-27 17:03:00,136.495,136.52,136.485,136.505,400000000.0
2009-10-27 17:04:00,136.505,136.52,136.495,136.5,427900000.0
2009-10-27 17:05:00,136.5,136.525,136.495,136.51,359200000.0
2009-10-27 17:06:00,136.505,136.525,136.495,136.515,322700000.0
2009-10-27 17:07:00,136.505,136.53,136.49,136.51,291500000.0
2009-10-27 17:08:00,136.505,136.53,136.455,136.46,396200000.0
2009-10-27 17:09:00,136.46,136.5,136.45,136.485,331800000.0
2009-10-27 17:10:00,136.485,136.49,136.445,136.46,408700000.0
2009-10-27 17:11:00,136.46,136.475,136.38,136.41,312900000.0
2009-10-27 17:12:00,136.405,136.485,136.4,136.48,523000000.0
2009-10-27 17:13:00,136.475,136.495,136.445,136.45,214800000.0
2009-10-27 17:14:00,136.45,136.47,136.435,136.44,285200000.0
2009-10-27 17:15:00,136.44,136.445,136.405,136.405,280600000.0
2009-10-27 17:16:00,136.405,136.405,136.385,136.4,342100000.0
2009-10-27 17:17:00,136.4,136.425,136.355,136.39,274500000.0
2009-10-27 17:18:00,136.39,136.425,136.385,136.42,318800000.0
2009-10-27 17:19:00,136.415,136.435,136.39,136.43,345200000.0
2009-10-27 17:20:00,136.435,136.45,136.43,136.44,267900000.0
2009-10-27 17:21:00,136.435,136.475,136.435,136.445,275600000.0
2009-10-27 17:22:00,136.45,136.45,136.405,136.415,383000000.0
2009-10-27 17:23:00,136.415,136.445,136.4,136.425,303900000.0
2009-10-27 17:24:00,136.42,136.47,136.415,136.445,230200000.0
2009-10-27 17:25:00,136.445,136.46,136.42,136.425,317800000.0
2009-10-27 17:26:00,136.425,136.455,136.425,136.455,223400000.0
2009-10-27 17:27:00,136.455,136.475,136.435,136.465,220300000.0
2009-10-27 17:28:00,136.465,136.475,136.455,136.47,202300000.0
2009-10-27 17:29:00,136.47,136.51,136.465,136.505,304900000.0
2009-10-27 17:30:00,136.505,136.525,136.5,136.52,305600000.0
2009-10-27 17:31:00,136.52,136.545,136.515,136.54,224500000.0
2009-10-27 17:32:00,136.54,136.58,136.54,136.54,371000000.0
2009-10-27 17:33:00,136.54,136.55,136.525,136.525,201900000.0
2009-10-27 17:34:00,136.525,136.545,136.51,136.545,181800000.0
2009-10-27 17:35:00,136.545,136.565,136.545,136.555,348900000.0
2009-10-27 17:36:00,136.555,136.565,136.53,136.54,246300000.0
2009-10-27 17:37:00,136.54,136.59,136.515,136.56,266400000.0
2009-10-27 17:38:00,136.56,136.575,136.52,136.54,328600000.0
2009-10-27 17:39:00,136.535,136.55,136.51,136.535,270700000.0
2009-10-27 17:40:00,136.535,136.58,136.53,136.575,345000000.0
2009-10-27 17:41:00,136.57,136.575,136.535,136.55,270200000.0
2009-10-27 17:42:00,136.55,136.55,136.53,136.55,210600000.0
2009-10-27 17:43:00,136.55,136.575,136.54,136.56,280600000.0
2009-10-27 17:44:00,136.56,136.56,136.545,136.55,192000000.0
2009-10-27 17:45:00,136.55,136.57,136.535,136.55,299300001.0
2009-10-27 17:46:00,136.55,136.56,136.535,136.54,298700000.0
2009-10-27 17:47:00,136.54,136.56,136.525,136.545,333500000.0
2009-10-27 17:48:00,136.545,136.56,136.525,136.54,377400000.0
2009-10-27 17:49:00,136.54,136.56,136.525,136.55,184000000.0
2009-10-27 17:50:00,136.55,136.565,136.53,136.555,308600000.0
2009-10-27 17:51:00,136.555,136.56,136.545,136.555,240600000.0
2009-10-27 17:52:00,136.56,136.56,136.535,136.535,291300000.0
2009-10-27 17:53:00,136.535,136.545,136.51,136.515,233700000.0
2009-10-27 17:54:00,136.515,136.53,136.49,136.49,197700000.0
2009-10-27 17:55:00,136.495,136.51,136.49,136.51,113800000.0
2009-10-27 17:56:00,136.51,136.53,136.5,136.515,205700000.0
2009-10-27 17:57:00,136.515,136.535,136.49,136.49,255700000.0
2009-10-27 17:58:00,136.49,136.495,136.455,136.455,227100000.0
2009-10-27 17:59:00,136.46,136.465,136.385,136.41,346500000.0
2009-10-27 18:00:00,136.41,136.45,136.395,136.425,426300000.0
2009-10-27 18:01:00,136.425,136.43,136.39,136.4,444800000.0
2009-10-27 18:02:00,136.4,136.4,136.38,136.39,232700000.0
2009-10-27 18:03:00,136.39,136.395,136.355,136.375,397400000.0
2009-10-27 18:04:00,136.38,136.4,136.355,136.375,367700000.0
2009-10-27 18:05:00,136.375,136.39,136.325,136.325,423700000.0
2009-10-27 18:06:00,136.325,136.335,136.305,136.31,361300000.0
2009-10-27 18:07:00,136.31,136.33,136.285,136.33,387600000.0
2009-10-27 18:08:00,136.33,136.335,136.305,136.305,264400000.0
2009-10-27 18:09:00,136.305,136.335,136.3,136.335,244400000.0
2009-10-27 18:10:00,136.335,136.345,136.305,136.315,218500000.0
2009-10-27 18:11:00,136.315,136.325,136.305,136.325,184200000.0
2009-10-27 18:12:00,136.32,136.365,136.3,136.315,244100000.0
2009-10-27 18:13:00,136.315,136.325,136.3,136.315,248299999.0
2009-10-27 18:14:00,136.315,136.32,136.295,136.315,189300000.0
2009-10-27 18:15:00,136.31,136.315,136.295,136.295,160600000.0
2009-10-27 18:16:00,136.295,136.305,136.275,136.295,266900000.0
2009-10-27 18:17:00,136.295,136.32,136.295,136.315,104000000.0
2009-10-27 18:18:00,136.31,136.32,136.3,136.305,214200000.0
2009-10-27 18:19:00,136.305,136.34,136.3,136.34,122000000.0
2009-10-27 18:20:00,136.335,136.335,136.32,136.33,275200000.0
2009-10-27 18:21:00,136.33,136.345,136.33,136.33,166300000.0
2009-10-27 18:22:00,136.33,136.34,136.33,136.33,368200000.0
2009-10-27 18:23:00,136.335,136.35,136.335,136.34,148100000.0
2009-10-27 18:24:00,136.335,136.345,136.32,136.32,190500000.0
2009-10-27 18:25:00,136.305,136.345,136.305,136.335,290600000.0
2009-10-27 18:26:00,136.335,136.345,136.325,136.325,259600000.0
2009-10-27 18:27:00,136.325,136.34,136.3,136.315,282800000.0
2009-10-27 18:28:00,136.31,136.325,136.275,136.295,353400000.0
2009-10-27 18:29:00,136.285,136.32,136.27,136.285,386500000.0
2009-10-27 18:30:00,136.285,136.295,136.255,136.26,348700000.0
2009-10-27 18:31:00,136.27,136.285,136.255,136.27,367100000.0
2009-10-27 18:32:00,136.27,136.29,136.245,136.25,277700000.0
2009-10-27 18:33:00,136.25,136.26,136.225,136.225,449900000.0
2009-10-27 18:34:00,136.225,136.225,136.165,136.165,397000000.0
2009-10-27 18:35:00,136.165,136.225,136.165,136.21,375900000.0
2009-10-27 18:36:00,136.215,136.235,136.195,136.215,332900000.0
2009-10-27 18:37:00,136.21,136.225,136.195,136.21,208300000.0
2009-10-27 18:38:00,136.21,136.275,136.21,136.265,417300000.0
2009-10-27 18:39:00,136.265,136.27,136.23,136.255,398300000.0
2009-10-27 18:40:00,136.255,136.265,136.235,136.24,331800000.0
2009-10-27 18:41:00,136.24,136.24,136.215,136.215,215700000.0
2009-10-27 18:42:00,136.21,136.235,136.21,136.225,229300000.0
2009-10-27 18:43:00,136.23,136.275,136.225,136.265,354700000.0
2009-10-27 18:44:00,136.26,136.27,136.25,136.265,364900000.0
2009-10-27 18:45:00,136.265,136.265,136.245,136.26,183800000.0
2009-10-27 18:46:00,136.26,136.29,136.255,136.29,240600000.0
2009-10-27 18:47:00,136.285,136.32,136.285,136.31,277100000.0
2009-10-27 18:48:00,136.31,136.31,136.285,136.31,357500000.0
2009-10-27 18:49:00,136.31,136.31,136.265,136.27,157400000.0
2009-10-27 18:50:00,136.27,136.27,136.25,136.265,209500000.0
2009-10-27 18:51:00,136.265,136.315,136.265,136.305,273900000.0
2009-10-27 18:52:00,136.305,136.345,136.3,136.31,431200000.0
2009-10-27 18:53:00,136.31,136.31,136.295,136.295,267300000.0
2009-10-27 18:54:00,136.295,136.295,136.215,136.215,289000000.0
2009-10-27 18:55:00,136.215,136.235,136.2,136.215,278000000.0
2009-10-27 18:56:00,136.225,136.225,136.2,136.215,124500000.0
2009-10-27 18:57:00,136.21,136.245,136.21,136.23,242500000.0
2009-10-27 18:58:00,136.23,136.255,136.205,136.215,201200000.0
2009-10-27 18:59:00,136.22,136.225,136.195,136.2,432200000.0
2009-10-27 19:00:00,136.2,136.2,136.115,136.145,243500000.0
2009-10-27 19:01:00,136.145,136.165,136.075,136.09,381800000.0
2009-10-27 19:02:00,136.09,136.12,136.05,136.12,440100000.0
2009-10-27 19:03:00,136.12,136.135,135.98,136.035,412700000.0
2009-10-27 19:04:00,136.03,136.055,136.0,136.02,623400000.0
2009-10-27 19:05:00,136.02,136.03,135.945,135.975,433800000.0
2009-10-27 19:06:00,135.97,135.97,135.785,135.79,538400000.0
2009-10-27 19:07:00,135.79,135.88,135.75,135.755,438400000.0
2009-10-27 19:08:00,135.755,135.855,135.735,135.85,464600000.0
2009-10-27 19:09:00,135.85,135.855,135.83,135.85,238400000.0
2009-10-27 19:10:00,135.85,135.86,135.775,135.82,499600000.0
2009-10-27 19:11:00,135.82,135.835,135.81,135.83,294400000.0
2009-10-27 19:12:00,135.83,135.885,135.82,135.87,464800000.0
2009-10-27 19:13:00,135.87,135.88,135.82,135.83,399200000.0
2009-10-27 19:14:00,135.84,135.88,135.825,135.83,358300000.0
2009-10-27 19:15:00,135.825,135.83,135.785,135.795,332000000.0
2009-10-27 19:16:00,135.795,135.805,135.735,135.735,455000000.0
2009-10-27 19:17:00,135.74,135.755,135.72,135.725,413500000.0
2009-10-27 19:18:00,135.725,135.735,135.72,135.735,283200000.0
2009-10-27 19:19:00,135.735,135.75,135.715,135.735,406300000.0
2009-10-27 19:20:00,135.735,135.77,135.73,135.765,449400000.0
2009-10-27 19:21:00,135.765,135.765,135.74,135.745,417300000.0
2009-10-27 19:22:00,135.745,135.76,135.735,135.75,416600000.0
2009-10-27 19:23:00,135.745,135.765,135.745,135.755,306100000.0
2009-10-27 19:24:00,135.76,135.775,135.735,135.74,266900000.0
2009-10-27 19:25:00,135.735,135.75,135.73,135.75,298600000.0
2009-10-27 19:26:00,135.755,135.785,135.745,135.77,252500000.0
2009-10-27 19:27:00,135.77,135.775,135.74,135.74,241100000.0
2009-10-27 19:28:00,135.74,135.755,135.735,135.735,231100000.0
2009-10-27 19:29:00,135.735,135.77,135.735,135.755,333600000.0
2009-10-27 19:30:00,135.755,135.785,135.755,135.78,192800000.0
2009-10-27 19:31:00,135.78,135.79,135.775,135.79,178700000.0
2009-10-27 19:32:00,135.79,135.79,135.735,135.735,215600000.0
2009-10-27 19:33:00,135.735,135.735,135.725,135.735,184700000.0
2009-10-27 19:34:00,135.73,135.735,135.72,135.725,223800000.0
2009-10-27 19:35:00,135.725,135.775,135.72,135.77,333200000.0
2009-10-27 19:36:00,135.765,135.775,135.745,135.745,236200000.0
2009-10-27 19:37:00,135.745,135.78,135.745,135.775,364900000.0
2009-10-27 19:38:00,135.775,135.805,135.765,135.775,214900000.0
2009-10-27 19:39:00,135.765,135.775,135.745,135.765,196200000.0
2009-10-27 19:40:00,135.77,135.775,135.75,135.765,153400000.0
2009-10-27 19:41:00,135.765,135.805,135.755,135.8,270000000.0
2009-10-27 19:42:00,135.8,135.85,135.8,135.825,245400000.0
2009-10-27 19:43:00,135.825,135.85,135.825,135.85,345600000.0
2009-10-27 19:44:00,135.845,135.875,135.825,135.865,353600000.0
2009-10-27 19:45:00,135.87,135.885,135.86,135.87,272600000.0
2009-10-27 19:46:00,135.87,135.875,135.865,135.87,207000000.0
2009-10-27 19:47:00,135.87,135.875,135.855,135.855,126100000.0
2009-10-27 19:48:00,135.855,135.865,135.845,135.865,157700000.0
2009-10-27 19:49:00,135.865,135.905,135.865,135.9,141300000.0
2009-10-27 19:50:00,135.9,135.905,135.86,135.875,333410000.0
2009-10-27 19:51:00,135.875,135.91,135.875,135.895,353000000.0
2009-10-27 19:52:00,135.895,135.9,135.82,135.82,226700000.0
2009-10-27 19:53:00,135.82,135.83,135.805,135.83,256000000.0
2009-10-27 19:54:00,135.84,135.855,135.83,135.855,176700000.0
2009-10-27 19:55:00,135.845,135.845,135.795,135.795,119100000.0
2009-10-27 19:56:00,135.795,135.795,135.745,135.76,329500000.0
2009-10-27 19:57:00,135.765,135.77,135.68,135.69,342100000.0
2009-10-27 19:58:00,135.69,135.69,135.66,135.675,485800000.0
2009-10-27 19:59:00,135.675,135.785,135.675,135.78,285300000.0
2009-10-27 20:00:00,135.765,135.815,135.765,135.815,170000000.0
2009-10-27 20:01:00,135.81,135.815,135.795,135.81,100900000.0
2009-10-27 20:02:00,135.8,135.8,135.755,135.79,205400000.0
2009-10-27 20:03:00,135.795,135.815,135.795,135.81,148900000.0
2009-10-27 20:04:00,135.81,135.825,135.785,135.785,98200000.0
2009-10-27 20:05:00,135.79,135.805,135.77,135.78,205500000.0
2009-10-27 20:06:00,135.78,135.795,135.73,135.735,173100000.0
2009-10-27 20:07:00,135.735,135.76,135.69,135.755,340500000.0
2009-10-27 20:08:00,135.755,135.755,135.705,135.735,191300000.0
2009-10-27 20:09:00,135.735,135.745,135.665,135.68,345600000.0
2009-10-27 20:10:00,135.67,135.705,135.665,135.695,502400000.0
2009-10-27 20:11:00,135.7,135.72,135.675,135.68,382200000.0
2009-10-27 20:12:00,135.685,135.695,135.665,135.675,252000000.0
2009-10-27 20:13:00,135.67,135.705,135.655,135.705,358300000.0
2009-10-27 20:14:00,135.705,135.73,135.705,135.705,381700000.0
2009-10-27 20:15:00,135.705,135.745,135.705,135.74,384400000.0
2009-10-27 20:16:00,135.74,135.805,135.715,135.785,222800000.0
2009-10-27 20:17:00,135.785,135.805,135.775,135.805,211200000.0
2009-10-27 20:18:00,135.805,135.81,135.78,135.79,272400000.0
2009-10-27 20:19:00,135.79,135.8,135.775,135.79,133500000.0
2009-10-27 20:20:00,135.795,135.8,135.775,135.785,153400000.0
2009-10-27 20:21:00,135.78,135.79,135.755,135.765,152500000.0
2009-10-27 20:22:00,135.76,135.79,135.75,135.785,284400000.0
2009-10-27 20:23:00,135.785,135.825,135.785,135.815,342400000.0
2009-10-27 20:24:00,135.815,135.83,135.805,135.805,195000000.0
2009-10-27 20:25:00,135.805,135.87,135.805,135.865,317300000.0
2009-10-27 20:26:00,135.865,135.87,135.855,135.865,172000000.0
2009-10-27 20:27:00,135.865,135.875,135.845,135.87,194200000.0
2009-10-27 20:28:00,135.87,135.87,135.845,135.855,176200000.0
2009-10-27 20:29:00,135.855,135.89,135.84,135.85,353300000.0
2009-10-27 20:30:00,135.85,135.895,135.845,135.865,405500000.0
2009-10-27 20:31:00,135.865,135.87,135.795,135.795,329400000.0
2009-10-27 20:32:00,135.795,135.805,135.78,135.805,359600000.0
2009-10-27 20:33:00,135.805,135.815,135.765,135.77,298299999.0
2009-10-27 20:34:00,135.77,135.785,135.76,135.775,180700000.0
2009-10-27 20:35:00,135.775,135.795,135.765,135.795,282900000.0
2009-10-27 20:36:00,135.795,135.815,135.78,135.79,280900000.0
2009-10-27 20:37:00,135.79,135.79,135.76,135.765,274600000.0
2009-10-27 20:38:00,135.77,135.77,135.745,135.755,114000000.0
2009-10-27 20:39:00,135.755,135.765,135.75,135.765,173000000.0
2009-10-27 20:40:00,135.765,135.79,135.765,135.78,128300000.0
2009-10-27 20:41:00,135.78,135.79,135.755,135.77,133300000.0
2009-10-27 20:42:00,135.765,135.785,135.76,135.785,164400000.0
2009-10-27 20:43:00,135.785,135.86,135.785,135.86,289900000.0
2009-10-27 20:44:00,135.855,135.855,135.81,135.81,338400000.0
2009-10-27 20:45:00,135.805,135.85,135.8,135.825,362099999.0
2009-10-27 20:46:00,135.825,135.85,135.79,135.79,253000000.0
2009-10-27 20:47:00,135.79,135.8,135.775,135.785,200700000.0
2009-10-27 20:48:00,135.79,135.835,135.79,135.805,253100000.0
2009-10-27 20:49:00,135.805,135.84,135.805,135.825,345600000.0
2009-10-27 20:50:00,135.815,135.84,135.815,135.825,317200000.0
2009-10-27 20:51:00,135.815,135.84,135.805,135.835,237900000.0
2009-10-27 20:52:00,135.835,135.855,135.82,135.855,289200000.0
2009-10-27 20:53:00,135.855,135.875,135.855,135.865,75500000.0
2009-10-27 20:54:00,135.86,135.905,135.86,135.895,268000000.0
2009-10-27 20:55:00,135.895,135.945,135.885,135.93,438840000.0
2009-10-27 20:56:00,135.925,135.93,135.88,135.895,294900000.0
2009-10-27 20:57:00,135.895,135.905,135.885,135.89,254700000.0
2009-10-27 20:58:00,135.895,135.925,135.885,135.905,190100000.0
2009-10-27 20:59:00,135.905,135.925,135.895,135.92,390300000.0
2009-10-27 21:00:00,135.92,135.93,135.9,135.92,159800000.0
2009-10-27 21:01:00,135.92,135.94,135.915,135.94,138200000.0
2009-10-27 21:02:00,135.94,135.95,135.94,135.94,161800000.0
2009-10-27 21:03:00,135.945,135.96,135.935,135.94,212200000.0
2009-10-27 21:04:00,135.94,135.97,135.935,135.965,198500000.0
2009-10-27 21:05:00,135.97,135.97,135.935,135.945,199300000.0
2009-10-27 21:06:00,135.945,135.945,135.9,135.91,110200000.0
2009-10-27 21:07:00,135.905,135.905,135.88,135.88,188800000.0
2009-10-27 21:08:00,135.895,135.9,135.89,135.89,79000000.0
2009-10-27 21:09:00,135.89,135.9,135.88,135.88,72900000.0
2009-10-27 21:10:00,135.88,135.885,135.865,135.875,159700000.0
2009-10-27 21:11:00,135.875,135.875,135.84,135.84,302800000.0
2009-10-27 21:12:00,135.84,135.87,135.84,135.865,155900000.0
2009-10-27 21:13:00,135.87,135.87,135.855,135.855,184700000.0
2009-10-27 21:14:00,135.855,135.905,135.855,135.905,177900000.0
2009-10-27 21:15:00,135.895,135.9,135.87,135.87,219600000.0
2009-10-27 21:16:00,135.855,135.895,135.855,135.895,221000000.0
2009-10-27 21:17:00,135.89,135.895,135.875,135.875,195000000.0
2009-10-27 21:18:00,135.875,135.905,135.875,135.905,252200000.0
2009-10-27 21:19:00,135.905,135.925,135.905,135.91,201800000.0
2009-10-27 21:20:00,135.91,135.92,135.905,135.915,153800000.0
2009-10-27 21:21:00,135.915,135.93,135.905,135.92,304800000.0
2009-10-27 21:22:00,135.925,135.935,135.905,135.925,191600000.0
2009-10-27 21:23:00,135.925,135.94,135.915,135.92,102000000.0
2009-10-27 21:24:00,135.92,135.93,135.905,135.91,174700000.0
2009-10-27 21:25:00,135.91,135.93,135.91,135.92,114400000.0
2009-10-27 21:26:00,135.92,135.92,135.905,135.905,114300000.0
2009-10-27 21:27:00,135.905,135.91,135.895,135.9,214700000.0
2009-10-27 21:28:00,135.9,135.9,135.87,135.88,218900000.0
2009-10-27 21:29:00,135.88,135.93,135.87,135.93,167400000.0
2009-10-27 21:30:00,135.93,135.93,135.915,135.92,78100000.0
2009-10-27 21:31:00,135.925,135.935,135.9,135.91,145900000.0
2009-10-27 21:32:00,135.91,135.92,135.885,135.89,131700000.0
2009-10-27 21:33:00,135.89,135.89,135.855,135.865,164800000.0
2009-10-27 21:34:00,135.865,135.865,135.775,135.79,276400000.0
2009-10-27 21:35:00,135.79,135.815,135.785,135.79,255600000.0
2009-10-27 21:36:00,135.79,135.815,135.785,135.785,396300000.0
2009-10-27 21:37:00,135.785,135.825,135.78,135.815,376100000.0
2009-10-27 21:38:00,135.82,135.84,135.79,135.8,193400000.0
2009-10-27 21:39:00,135.8,135.835,135.8,135.815,244500000.0
2009-10-27 21:40:00,135.815,135.845,135.81,135.84,222300000.0
2009-10-27 21:41:00,135.84,135.855,135.835,135.835,135800000.0
2009-10-27 21:42:00,135.835,135.85,135.82,135.845,236100000.0
2009-10-27 21:43:00,135.845,135.9,135.84,135.88,305100000.0
2009-10-27 21:44:00,135.875,135.905,135.875,135.895,307500000.0
2009-10-27 21:45:00,135.895,135.915,135.885,135.89,180900000.0
2009-10-27 21:46:00,135.895,135.895,135.87,135.88,230400000.0
2009-10-27 21:47:00,135.885,135.905,135.87,135.9,199200000.0
2009-10-27 21:48:00,135.895,135.925,135.89,135.915,185700000.0
2009-10-27 21:49:00,135.915,135.925,135.87,135.885,329000000.0
2009-10-27 21:50:00,135.885,135.915,135.885,135.905,194400000.0
2009-10-27 21:51:00,135.91,135.91,135.88,135.88,461800000.0
2009-10-27 21:52:00,135.88,135.895,135.87,135.87,110300000.0
2009-10-27 21:53:00,135.875,135.935,135.87,135.935,289000000.0
2009-10-27 21:54:00,135.935,135.95,135.915,135.92,214700000.0
2009-10-27 21:55:00,135.92,135.925,135.86,135.865,359000000.0
2009-10-27 21:56:00,135.865,135.87,135.855,135.86,110300000.0
2009-10-27 21:57:00,135.865,135.9,135.865,135.895,262000000.0
2009-10-27 21:58:00,135.89,135.9,135.885,135.89,199200000.0
2009-10-27 21:59:00,135.89,135.91,135.89,135.91,222500000.0
2009-10-27 22:00:00,135.91,135.91,135.885,135.905,142800000.0
2009-10-27 22:01:00,135.905,135.905,135.88,135.885,105800000.0
2009-10-27 22:02:00,135.885,135.885,135.845,135.845,97500000.0
2009-10-27 22:03:00,135.845,135.865,135.825,135.865,321300000.0
2009-10-27 22:04:00,135.865,135.885,135.865,135.885,185900000.0
2009-10-27 22:05:00,135.885,135.9,135.885,135.89,159200000.0
2009-10-27 22:06:00,135.89,135.89,135.87,135.87,147400000.0
2009-10-27 22:07:00,135.87,135.87,135.815,135.82,301700000.0
2009-10-27 22:08:00,135.815,135.825,135.805,135.805,158700000.0
2009-10-27 22:09:00,135.805,135.81,135.795,135.81,186900000.0
2009-10-27 22:10:00,135.81,135.835,135.81,135.82,87500000.0
2009-10-27 22:11:00,135.82,135.83,135.81,135.825,186200000.0
2009-10-27 22:12:00,135.825,135.835,135.825,135.835,128600000.0
2009-10-27 22:13:00,135.83,135.84,135.83,135.84,66900000.0
2009-10-27 22:14:00,135.84,135.86,135.84,135.855,121100000.0
2009-10-27 22:15:00,135.855,135.855,135.825,135.83,279400000.0
2009-10-27 22:16:00,135.83,135.835,135.825,135.83,145300000.0
2009-10-27 22:17:00,135.83,135.84,135.825,135.83,122000000.0
2009-10-27 22:18:00,135.83,135.84,135.825,135.825,125200000.0
2009-10-27 22:19:00,135.825,135.825,135.825,135.825,44800000.0
2009-10-27 22:20:00,135.825,135.83,135.825,135.825,37200000.0
2009-10-27 22:21:00,135.825,135.825,135.825,135.825,9000000.0
2009-10-27 22:22:00,135.825,135.825,135.785,135.785,296700000.0
2009-10-27 22:23:00,135.785,135.805,135.785,135.795,313400000.0
2009-10-27 22:24:00,135.795,135.795,135.78,135.795,318200000.0
2009-10-27 22:25:00,135.795,135.8,135.785,135.8,148200000.0
2009-10-27 22:26:00,135.8,135.805,135.795,135.8,153800000.0
2009-10-27 22:27:00,135.8,135.81,135.8,135.805,109200000.0
2009-10-27 22:28:00,135.805,135.81,135.8,135.81,118200000.0
2009-10-27 22:29:00,135.81,135.815,135.8,135.81,126900000.0
2009-10-27 22:30:00,135.815,135.83,135.815,135.825,184400000.0
2009-10-27 22:31:00,135.825,135.83,135.82,135.82,66000000.0
2009-10-27 22:32:00,135.82,135.845,135.82,135.845,203200000.0
2009-10-27 22:33:00,135.845,135.85,135.83,135.835,245800000.0
2009-10-27 22:34:00,135.835,135.84,135.83,135.84,224500000.0
2009-10-27 22:35:00,135.84,135.84,135.83,135.83,58600000.0
2009-10-27 22:36:00,135.83,135.83,135.825,135.825,126700000.0
2009-10-27 22:37:00,135.825,135.85,135.815,135.83,168300000.0
2009-10-27 22:38:00,135.83,135.835,135.82,135.835,113900000.0
2009-10-27 22:39:00,135.835,135.835,135.83,135.83,65400000.0
2009-10-27 22:40:00,135.84,135.85,135.84,135.84,165200000.0
2009-10-27 22:41:00,135.84,135.84,135.84,135.84,48000000.0
2009-10-27 22:42:00,135.84,135.84,135.83,135.83,60800000.0
2009-10-27 22:43:00,135.83,135.85,135.83,135.85,83500000.0
2009-10-27 22:44:00,135.85,135.85,135.845,135.85,44400000.0
2009-10-27 22:45:00,135.85,135.865,135.85,135.865,79400000.0
2009-10-27 22:46:00,135.865,135.87,135.855,135.87,48400000.0
2009-10-27 22:47:00,135.875,135.895,135.86,135.895,217000000.0
2009-10-27 22:48:00,135.895,135.905,135.895,135.9,176100000.0
2009-10-27 22:49:00,135.905,135.92,135.905,135.91,214100000.0
2009-10-27 22:50:00,135.91,135.915,135.875,135.875,110600000.0
2009-10-27 22:51:00,135.875,135.9,135.865,135.89,144900000.0
2009-10-27 22:52:00,135.9,135.9,135.88,135.895,136600000.0
2009-10-27 22:53:00,135.895,135.895,135.875,135.885,104300000.0
2009-10-27 22:54:00,135.885,135.89,135.885,135.885,55600000.0
2009-10-27 22:55:00,135.88,135.88,135.835,135.875,222000000.0
2009-10-27 22:56:00,135.87,135.88,135.865,135.875,176500000.0
2009-10-27 22:57:00,135.88,135.895,135.875,135.885,84800000.0
2009-10-27 22:58:00,135.885,135.9,135.885,135.895,100500000.0
2009-10-27 22:59:00,135.895,135.905,135.88,135.88,90500000.0
2009-10-27 23:00:00,135.87,135.88,135.83,135.83,24000000.0
2009-10-27 23:01:00,135.84,135.87,135.83,135.85,15100000.0
2009-10-27 23:02:00,135.86,135.875,135.85,135.85,19800000.0
2009-10-27 23:03:00,135.845,135.845,135.845,135.845,2000000.0
2009-10-27 23:04:00,135.855,135.88,135.845,135.875,35200000.0
2009-10-27 23:05:00,135.875,135.875,135.86,135.86,15200000.0
2009-10-27 23:06:00,135.865,135.865,135.83,135.85,15600000.0
2009-10-27 23:07:00,135.85,135.865,135.835,135.865,23200000.0
2009-10-27 23:08:00,135.865,135.92,135.865,135.9,23600000.0
2009-10-27 23:09:00,135.905,135.925,135.905,135.925,10000000.0
2009-10-27 23:10:00,135.915,135.93,135.915,135.915,15000000.0
2009-10-27 23:11:00,135.915,135.93,135.9,135.905,26000000.0
2009-10-27 23:12:00,135.9,135.9,135.865,135.89,22200000.0
2009-10-27 23:13:00,135.895,135.895,135.82,135.88,51900000.0
2009-10-27 23:14:00,135.885,135.915,135.87,135.915,110000000.0
2009-10-27 23:15:00,135.92,135.945,135.905,135.91,137500000.0
2009-10-27 23:16:00,135.92,135.93,135.9,135.93,49300000.0
2009-10-27 23:17:00,135.925,135.945,135.925,135.945,103900000.0
2009-10-27 23:18:00,135.945,135.945,135.93,135.94,51400000.0
2009-10-27 23:19:00,135.94,135.945,135.93,135.935,51400000.0
2009-10-27 23:20:00,135.93,135.935,135.93,135.93,20800000.0
2009-10-27 23:21:00,135.93,135.935,135.93,135.935,13800000.0
2009-10-27 23:22:00,135.93,135.94,135.915,135.93,44100000.0
2009-10-27 23:23:00,135.925,135.93,135.905,135.905,61600000.0
2009-10-27 23:24:00,135.905,135.92,135.89,135.9,131600000.0
2009-10-27 23:25:00,135.9,135.905,135.885,135.885,88200000.0
2009-10-27 23:26:00,135.885,135.89,135.865,135.865,85700000.0
2009-10-27 23:27:00,135.865,135.865,135.86,135.86,12800000.0
2009-10-27 23:28:00,135.865,135.875,135.865,135.875,27300000.0
2009-10-27 23:29:00,135.875,135.875,135.87,135.87,15600000.0
2009-10-27 23:30:00,135.87,135.875,135.86,135.865,52200000.0
2009-10-27 23:31:00,135.86,135.86,135.835,135.84,44600000.0
2009-10-27 23:32:00,135.85,135.875,135.85,135.875,54200000.0
2009-10-27 23:33:00,135.875,135.875,135.865,135.865,30900000.0
2009-10-27 23:34:00,135.865,135.875,135.865,135.875,11800000.0
2009-10-27 23:35:00,135.875,135.88,135.865,135.88,24500000.0
2009-10-27 23:36:00,135.885,135.89,135.885,135.885,4000000.0
2009-10-27 23:37:00,135.885,135.895,135.88,135.895,28600000.0
2009-10-27 23:38:00,135.895,135.905,135.885,135.89,17400000.0
2009-10-27 23:39:00,135.89,135.95,135.88,135.89,140500000.0
2009-10-27 23:40:00,135.885,135.905,135.88,135.905,53000000.0
2009-10-27 23:41:00,135.895,135.95,135.895,135.95,32700000.0
2009-10-27 23:42:00,135.945,135.945,135.935,135.935,13900000.0
2009-10-27 23:43:00,135.94,135.94,135.935,135.935,9200000.0
2009-10-27 23:44:00,135.935,135.965,135.935,135.965,32300000.0
2009-10-27 23:45:00,135.96,135.99,135.945,135.955,80300000.0
2009-10-27 23:46:00,135.945,135.975,135.935,135.94,128400000.0
2009-10-27 23:47:00,135.94,135.94,135.935,135.94,59200000.0
2009-10-27 23:48:00,135.945,135.945,135.935,135.94,78200000.0
2009-10-27 23:49:00,135.94,135.94,135.93,135.93,66000000.0
2009-10-27 23:50:00,135.925,135.95,135.92,135.95,91400000.0
2009-10-27 23:51:00,135.95,135.95,135.94,135.94,23000000.0
2009-10-27 23:52:00,135.945,135.97,135.94,135.97,44600000.0
2009-10-27 23:53:00,135.965,135.97,135.95,135.955,53100000.0
2009-10-27 23:54:00,135.955,135.975,135.955,135.975,12200000.0
2009-10-27 23:55:00,135.975,135.975,135.96,135.97,14800000.0
2009-10-27 23:56:00,135.965,135.965,135.965,135.965,2100000.0
2009-10-27 23:57:00,135.97,135.97,135.935,135.96,45200000.0
2009-10-27 23:58:00,135.96,135.96,135.95,135.95,27000000.0
2009-10-27 23:59:00,135.96,135.96,135.955,135.955,12000000.0
2009-10-28 00:00:00,135.955,135.955,135.915,135.93,26000000.0
2009-10-28 00:01:00,135.925,135.93,135.905,135.905,78900000.0
2009-10-28 00:02:00,135.905,135.91,135.89,135.905,38400000.0
2009-10-28 00:03:00,135.905,135.91,135.9,135.905,25600000.0
2009-10-28 00:04:00,135.905,135.92,135.905,135.92,66200000.0
2009-10-28 00:05:00,135.92,135.92,135.9,135.91,30000000.0
2009-10-28 00:06:00,135.915,135.92,135.905,135.915,29000000.0
2009-10-28 00:07:00,135.91,135.915,135.9,135.91,10600000.0
2009-10-28 00:08:00,135.915,135.915,135.9,135.9,27800000.0
2009-10-28 00:09:00,135.9,135.905,135.875,135.875,33900000.0
2009-10-28 00:10:00,135.875,135.89,135.875,135.88,29800000.0
2009-10-28 00:11:00,135.87,135.88,135.865,135.865,7600000.0
2009-10-28 00:12:00,135.865,135.87,135.86,135.865,13600000.0
2009-10-28 00:13:00,135.865,135.87,135.86,135.865,22000000.0
2009-10-28 00:14:00,135.86,135.875,135.86,135.865,44800000.0
2009-10-28 00:15:00,135.875,135.885,135.875,135.885,11000000.0
2009-10-28 00:16:00,135.88,135.89,135.88,135.89,7000000.0
2009-10-28 00:17:00,135.89,135.89,135.88,135.885,21600000.0
2009-10-28 00:18:00,135.875,135.89,135.875,135.88,17400000.0
2009-10-28 00:19:00,135.895,135.895,135.885,135.89,11200000.0
2009-10-28 00:20:00,135.885,135.895,135.865,135.865,79400000.0
2009-10-28 00:21:00,135.87,135.88,135.87,135.88,11000000.0
2009-10-28 00:22:00,135.875,135.875,135.865,135.865,18000000.0
2009-10-28 00:23:00,135.86,135.875,135.86,135.875,22800000.0
2009-10-28 00:24:00,135.865,135.875,135.855,135.855,24700000.0
2009-10-28 00:25:00,135.855,135.87,135.855,135.855,8600000.0
2009-10-28 00:26:00,135.85,135.875,135.85,135.875,31000000.0
2009-10-28 00:27:00,135.88,135.88,135.84,135.845,30800000.0
2009-10-28 00:28:00,135.835,135.85,135.835,135.845,30300000.0
2009-10-28 00:29:00,135.855,135.875,135.855,135.875,35200000.0
2009-10-28 00:30:00,135.875,135.88,135.87,135.88,34400000.0
2009-10-28 00:31:00,135.88,135.885,135.88,135.885,20700000.0
2009-10-28 00:32:00,135.885,135.885,135.875,135.88,20000000.0
2009-10-28 00:33:00,135.875,135.88,135.875,135.88,16000000.0
2009-10-28 00:34:00,135.88,135.89,135.88,135.89,16800000.0
2009-10-28 00:35:00,135.88,135.88,135.875,135.875,9000000.0
2009-10-28 00:36:00,135.875,135.88,135.875,135.88,10300000.0
2009-10-28 00:37:00,135.875,135.88,135.875,135.875,24000000.0
2009-10-28 00:38:00,135.875,135.885,135.875,135.885,20200000.0
2009-10-28 00:39:00,135.885,135.89,135.875,135.88,122600000.0
2009-10-28 00:40:00,135.875,135.88,135.865,135.87,80600000.0
2009-10-28 00:41:00,135.87,135.87,135.835,135.84,74800000.0
2009-10-28 00:42:00,135.845,135.87,135.845,135.855,66300000.0
2009-10-28 00:43:00,135.855,135.87,135.855,135.86,32700000.0
2009-10-28 00:44:00,135.86,135.87,135.855,135.855,63200000.0
2009-10-28 00:45:00,135.855,135.86,135.85,135.85,66300000.0
2009-10-28 00:46:00,135.85,135.86,135.835,135.835,113000000.0
2009-10-28 00:47:00,135.835,135.855,135.835,135.845,112600000.0
2009-10-28 00:48:00,135.85,135.915,135.85,135.865,144200000.0
2009-10-28 00:49:00,135.865,135.865,135.835,135.835,139200000.0
2009-10-28 00:50:00,135.835,135.875,135.825,135.855,307600000.0
2009-10-28 00:51:00,135.855,135.865,135.845,135.86,130500000.0
2009-10-28 00:52:00,135.855,135.895,135.845,135.895,205500000.0
2009-10-28 00:53:00,135.895,135.915,135.88,135.9,81600000.0
2009-10-28 00:54:00,135.895,135.915,135.885,135.89,86100000.0
2009-10-28 00:55:00,135.895,135.91,135.885,135.9,150000000.0
2009-10-28 00:56:00,135.905,135.92,135.895,135.905,55100000.0
2009-10-28 00:57:00,135.905,135.905,135.875,135.875,79100000.0
2009-10-28 00:58:00,135.88,135.88,135.88,135.88,1000000.0
2009-10-28 00:59:00,135.875,135.895,135.87,135.87,39800000.0
2009-10-28 01:00:00,135.875,135.895,135.84,135.885,136700000.0
2009-10-28 01:01:00,135.885,135.925,135.885,135.925,93100000.0
2009-10-28 01:02:00,135.94,135.945,135.895,135.92,261100000.0
2009-10-28 01:03:00,135.915,135.92,135.89,135.89,82700000.0
2009-10-28 01:04:00,135.885,135.89,135.885,135.89,18200000.0
2009-10-28 01:05:00,135.89,135.895,135.885,135.89,28100000.0
2009-10-28 01:06:00,135.885,135.895,135.885,135.895,45200000.0
2009-10-28 01:07:00,135.895,135.895,135.895,135.895,52000000.0
2009-10-28 01:08:00,135.895,135.895,135.895,135.895,15400000.0
2009-10-28 01:09:00,135.895,135.915,135.89,135.915,113600000.0
2009-10-28 01:10:00,135.915,135.93,135.905,135.91,145700000.0
2009-10-28 01:11:00,135.91,135.94,135.905,135.935,126300000.0
2009-10-28 01:12:00,135.935,135.935,135.935,135.935,45800000.0
2009-10-28 01:13:00,135.935,135.945,135.935,135.935,80800000.0
2009-10-28 01:14:00,135.935,135.94,135.9,135.915,91200000.0
2009-10-28 01:15:00,135.92,135.94,135.915,135.935,136300000.0
2009-10-28 01:16:00,135.925,135.925,135.905,135.915,90000000.0
2009-10-28 01:17:00,135.915,135.925,135.915,135.925,23200000.0
2009-10-28 01:18:00,135.92,135.925,135.915,135.92,45900000.0
2009-10-28 01:19:00,135.92,135.925,135.91,135.91,121900000.0
2009-10-28 01:20:00,135.91,135.915,135.895,135.91,117000000.0
2009-10-28 01:21:00,135.91,135.925,135.885,135.885,177700000.0
2009-10-28 01:22:00,135.89,135.895,135.88,135.895,43800000.0
2009-10-28 01:23:00,135.905,135.915,135.895,135.915,39800000.0
2009-10-28 01:24:00,135.91,135.935,135.91,135.92,106100000.0
2009-10-28 01:25:00,135.92,135.92,135.915,135.915,15600000.0
2009-10-28 01:26:00,135.915,135.92,135.915,135.92,4400000.0
2009-10-28 01:27:00,135.915,135.92,135.915,135.92,19300000.0
2009-10-28 01:28:00,135.915,135.92,135.905,135.91,79900000.0
2009-10-28 01:29:00,135.915,135.915,135.905,135.905,58100000.0
2009-10-28 01:30:00,135.905,135.92,135.89,135.89,165200000.0
2009-10-28 01:31:00,135.88,135.905,135.875,135.905,256500000.0
2009-10-28 01:32:00,135.9,135.905,135.895,135.895,88600000.0
2009-10-28 01:33:00,135.895,135.905,135.895,135.905,39600000.0
2009-10-28 01:34:00,135.9,135.905,135.89,135.89,55100000.0
2009-10-28 01:35:00,135.89,135.89,135.865,135.865,200400000.0
2009-10-28 01:36:00,135.87,135.87,135.825,135.83,205000000.0
2009-10-28 01:37:00,135.83,135.835,135.785,135.8,259200000.0
2009-10-28 01:38:00,135.805,135.825,135.795,135.82,110100000.0
2009-10-28 01:39:00,135.82,135.84,135.82,135.825,191800000.0
2009-10-28 01:40:00,135.805,135.815,135.775,135.795,207100000.0
2009-10-28 01:41:00,135.795,135.835,135.795,135.825,80800000.0
2009-10-28 01:42:00,135.82,135.83,135.82,135.825,223000000.0
2009-10-28 01:43:00,135.83,135.835,135.795,135.795,112100000.0
2009-10-28 01:44:00,135.81,135.815,135.755,135.77,292000000.0
2009-10-28 01:45:00,135.77,135.82,135.77,135.8,190000000.0
2009-10-28 01:46:00,135.8,135.805,135.785,135.795,120000000.0
2009-10-28 01:47:00,135.795,135.795,135.755,135.755,110800000.0
2009-10-28 01:48:00,135.76,135.77,135.755,135.755,97400000.0
2009-10-28 01:49:00,135.76,135.765,135.735,135.735,147400000.0
2009-10-28 01:50:00,135.735,135.76,135.735,135.76,271400000.0
2009-10-28 01:51:00,135.76,135.765,135.755,135.76,76200000.0
2009-10-28 01:52:00,135.765,135.825,135.765,135.82,106100000.0
2009-10-28 01:53:00,135.81,135.81,135.805,135.805,20600000.0
2009-10-28 01:54:00,135.795,135.795,135.765,135.77,203400000.0
2009-10-28 01:55:00,135.77,135.78,135.77,135.775,111300000.0
2009-10-28 01:56:00,135.775,135.79,135.775,135.78,134900000.0
2009-10-28 01:57:00,135.785,135.785,135.76,135.76,121000000.0
2009-10-28 01:58:00,135.76,135.775,135.76,135.775,80800000.0
2009-10-28 01:59:00,135.775,135.835,135.775,135.825,77200000.0
2009-10-28 02:00:00,135.83,135.875,135.83,135.865,189200000.0
2009-10-28 02:01:00,135.865,135.89,135.865,135.89,196000000.0
2009-10-28 02:02:00,135.885,135.885,135.855,135.855,246900000.0
2009-10-28 02:03:00,135.855,135.915,135.845,135.86,213700000.0
2009-10-28 02:04:00,135.86,135.925,135.86,135.895,265400000.0
2009-10-28 02:05:00,135.89,135.925,135.88,135.905,218000000.0
2009-10-28 02:06:00,135.905,135.91,135.89,135.9,80400000.0
2009-10-28 02:07:00,135.9,135.915,135.845,135.855,273200000.0
2009-10-28 02:08:00,135.855,135.875,135.835,135.835,155400000.0
2009-10-28 02:09:00,135.835,135.88,135.835,135.84,306200000.0
2009-10-28 02:10:00,135.85,135.9,135.84,135.88,344500000.0
2009-10-28 02:11:00,135.885,135.9,135.855,135.855,230700000.0
2009-10-28 02:12:00,135.855,135.855,135.805,135.81,245300000.0
2009-10-28 02:13:00,135.81,135.855,135.805,135.845,232400000.0
2009-10-28 02:14:00,135.845,135.865,135.835,135.865,153500000.0
2009-10-28 02:15:00,135.87,135.895,135.86,135.875,244000000.0
2009-10-28 02:16:00,135.875,135.875,135.855,135.865,173500000.0
2009-10-28 02:17:00,135.87,135.87,135.805,135.805,219000000.0
2009-10-28 02:18:00,135.81,135.815,135.79,135.805,158100000.0
2009-10-28 02:19:00,135.805,135.83,135.805,135.825,239900000.0
2009-10-28 02:20:00,135.825,135.84,135.805,135.81,272500000.0
2009-10-28 02:21:00,135.81,135.83,135.8,135.83,178600000.0
2009-10-28 02:22:00,135.83,135.835,135.76,135.795,270300000.0
2009-10-28 02:23:00,135.795,135.805,135.765,135.775,284900000.0
2009-10-28 02:24:00,135.775,135.8,135.775,135.78,181700000.0
2009-10-28 02:25:00,135.78,135.785,135.76,135.775,152800000.0
2009-10-28 02:26:00,135.775,135.8,135.765,135.775,211400000.0
2009-10-28 02:27:00,135.77,135.795,135.765,135.775,187500000.0
2009-10-28 02:28:00,135.775,135.825,135.775,135.805,150700000.0
2009-10-28 02:29:00,135.805,135.81,135.77,135.79,198900000.0
2009-10-28 02:30:00,135.79,135.88,135.79,135.855,396000000.0
2009-10-28 02:31:00,135.855,135.855,135.805,135.805,317600000.0
2009-10-28 02:32:00,135.805,135.86,135.805,135.855,322500000.0
2009-10-28 02:33:00,135.85,135.86,135.79,135.795,258200000.0
2009-10-28 02:34:00,135.795,135.845,135.765,135.83,361000000.0
2009-10-28 02:35:00,135.835,135.865,135.775,135.785,326800000.0
2009-10-28 02:36:00,135.785,135.795,135.75,135.79,206200000.0
2009-10-28 02:37:00,135.795,135.805,135.69,135.705,333600000.0
2009-10-28 02:38:00,135.705,135.745,135.69,135.69,196700000.0
2009-10-28 02:39:00,135.705,135.715,135.69,135.705,175900000.0
2009-10-28 02:40:00,135.705,135.73,135.665,135.7,330600000.0
2009-10-28 02:41:00,135.7,135.715,135.685,135.705,183000000.0
2009-10-28 02:42:00,135.705,135.715,135.69,135.7,272200000.0
2009-10-28 02:43:00,135.7,135.71,135.655,135.675,386000000.0
2009-10-28 02:44:00,135.685,135.685,135.605,135.605,633600000.0
2009-10-28 02:45:00,135.61,135.635,135.605,135.625,423800000.0
2009-10-28 02:46:00,135.625,135.655,135.605,135.615,253200000.0
2009-10-28 02:47:00,135.61,135.66,135.61,135.64,354400000.0
2009-10-28 02:48:00,135.635,135.635,135.59,135.595,372100000.0
2009-10-28 02:49:00,135.58,135.585,135.535,135.54,324300000.0
2009-10-28 02:50:00,135.535,135.55,135.515,135.54,320100000.0
2009-10-28 02:51:00,135.54,135.545,135.535,135.54,145400000.0
2009-10-28 02:52:00,135.54,135.585,135.515,135.555,352600000.0
2009-10-28 02:53:00,135.55,135.6,135.535,135.54,264200000.0
2009-10-28 02:54:00,135.535,135.545,135.48,135.5,578500000.0
2009-10-28 02:55:00,135.475,135.54,135.475,135.525,538200000.0
2009-10-28 02:56:00,135.53,135.555,135.525,135.535,396000000.0
2009-10-28 02:57:00,135.535,135.535,135.415,135.495,529400000.0
2009-10-28 02:58:00,135.495,135.515,135.45,135.465,382700000.0
2009-10-28 02:59:00,135.47,135.51,135.46,135.51,264200000.0
2009-10-28 03:00:00,135.515,135.52,135.475,135.495,329500000.0
2009-10-28 03:01:00,135.495,135.54,135.475,135.53,297600000.0
2009-10-28 03:02:00,135.53,135.575,135.52,135.57,332000000.0
2009-10-28 03:03:00,135.565,135.575,135.52,135.53,283700000.0
2009-10-28 03:04:00,135.53,135.535,135.505,135.535,242550000.0
2009-10-28 03:05:00,135.535,135.54,135.46,135.495,246900000.0
2009-10-28 03:06:00,135.49,135.51,135.465,135.475,241500000.0
2009-10-28 03:07:00,135.475,135.475,135.395,135.395,448350000.0
2009-10-28 03:08:00,135.4,135.405,135.375,135.375,408600000.0
2009-10-28 03:09:00,135.375,135.4,135.37,135.4,381500000.0
2009-10-28 03:10:00,135.395,135.425,135.39,135.395,327400000.0
2009-10-28 03:11:00,135.395,135.425,135.385,135.42,312900000.0
2009-10-28 03:12:00,135.425,135.435,135.41,135.415,353900000.0
2009-10-28 03:13:00,135.415,135.43,135.37,135.37,236900000.0
2009-10-28 03:14:00,135.37,135.385,135.35,135.355,203500000.0
2009-10-28 03:15:00,135.355,135.375,135.335,135.335,332500000.0
2009-10-28 03:16:00,135.335,135.34,135.25,135.265,426600000.0
2009-10-28 03:17:00,135.265,135.325,135.25,135.325,491200000.0
2009-10-28 03:18:00,135.32,135.41,135.305,135.41,324800000.0
2009-10-28 03:19:00,135.41,135.43,135.385,135.42,419200000.0
2009-10-28 03:20:00,135.42,135.42,135.385,135.405,337700000.0
2009-10-28 03:21:00,135.405,135.435,135.365,135.435,288000000.0
2009-10-28 03:22:00,135.43,135.465,135.43,135.455,156200000.0
2009-10-28 03:23:00,135.455,135.46,135.425,135.445,169300000.0
2009-10-28 03:24:00,135.455,135.455,135.415,135.445,196600000.0
2009-10-28 03:25:00,135.445,135.515,135.44,135.5,274600000.0
2009-10-28 03:26:00,135.5,135.525,135.5,135.52,248900000.0
2009-10-28 03:27:00,135.52,135.54,135.495,135.53,242800000.0
2009-10-28 03:28:00,135.53,135.535,135.48,135.48,337000000.0
2009-10-28 03:29:00,135.48,135.48,135.45,135.455,230900000.0
2009-10-28 03:30:00,135.45,135.51,135.42,135.51,221000000.0
2009-10-28 03:31:00,135.52,135.555,135.515,135.555,199800000.0
2009-10-28 03:32:00,135.555,135.565,135.54,135.555,125000000.0
2009-10-28 03:33:00,135.55,135.565,135.525,135.525,327900000.0
2009-10-28 03:34:00,135.525,135.545,135.52,135.54,227800000.0
2009-10-28 03:35:00,135.54,135.54,135.51,135.525,146500000.0
2009-10-28 03:36:00,135.525,135.525,135.475,135.475,116100000.0
2009-10-28 03:37:00,135.475,135.545,135.475,135.535,143300000.0
2009-10-28 03:38:00,135.535,135.57,135.51,135.555,274300000.0
2009-10-28 03:39:00,135.555,135.56,135.54,135.545,177600000.0
2009-10-28 03:40:00,135.545,135.555,135.495,135.495,327600000.0
2009-10-28 03:41:00,135.49,135.545,135.49,135.545,147200000.0
2009-10-28 03:42:00,135.545,135.545,135.53,135.53,207900000.0
2009-10-28 03:43:00,135.53,135.53,135.51,135.525,367900000.0
2009-10-28 03:44:00,135.525,135.545,135.52,135.53,142000000.0
2009-10-28 03:45:00,135.53,135.53,135.505,135.505,113100000.0
2009-10-28 03:46:00,135.5,135.505,135.47,135.475,193300000.0
2009-10-28 03:47:00,135.475,135.475,135.415,135.455,253800000.0
2009-10-28 03:48:00,135.455,135.46,135.41,135.415,453400000.0
2009-10-28 03:49:00,135.425,135.465,135.395,135.435,226500000.0
2009-10-28 03:50:00,135.435,135.45,135.41,135.43,155100000.0
2009-10-28 03:51:00,135.44,135.45,135.415,135.415,113400000.0
2009-10-28 03:52:00,135.415,135.455,135.41,135.455,300900000.0
2009-10-28 03:53:00,135.45,135.46,135.445,135.445,63000000.0
2009-10-28 03:54:00,135.45,135.495,135.435,135.495,220400000.0
2009-10-28 03:55:00,135.495,135.505,135.495,135.5,78500000.0
2009-10-28 03:56:00,135.5,135.505,135.485,135.5,131500000.0
2009-10-28 03:57:00,135.495,135.5,135.43,135.46,300200000.0
2009-10-28 03:58:00,135.46,135.5,135.455,135.495,226300000.0
2009-10-28 03:59:00,135.495,135.5,135.49,135.5,125900000.0
2009-10-28 04:00:00,135.5,135.52,135.475,135.485,199800000.0
2009-10-28 04:01:00,135.48,135.525,135.475,135.51,364100000.0
2009-10-28 04:02:00,135.51,135.51,135.46,135.465,540400000.0
2009-10-28 04:03:00,135.46,135.465,135.435,135.465,398100000.0
2009-10-28 04:04:00,135.465,135.47,135.435,135.45,297600000.0
2009-10-28 04:05:00,135.455,135.475,135.45,135.455,282300000.0
2009-10-28 04:06:00,135.455,135.495,135.455,135.49,297700000.0
2009-10-28 04:07:00,135.49,135.49,135.46,135.46,121700000.0
2009-10-28 04:08:00,135.46,135.485,135.44,135.465,498200000.0
2009-10-28 04:09:00,135.465,135.48,135.455,135.47,465400000.0
2009-10-28 04:10:00,135.47,135.485,135.46,135.485,181300000.0
2009-10-28 04:11:00,135.485,135.5,135.485,135.495,272100000.0
2009-10-28 04:12:00,135.495,135.5,135.465,135.475,227000000.0
2009-10-28 04:13:00,135.47,135.485,135.465,135.47,427200000.0
2009-10-28 04:14:00,135.47,135.485,135.465,135.475,521800000.0
2009-10-28 04:15:00,135.475,135.475,135.455,135.455,195200000.0
2009-10-28 04:16:00,135.455,135.465,135.425,135.445,261800000.0
2009-10-28 04:17:00,135.45,135.455,135.435,135.445,246800000.0
2009-10-28 04:18:00,135.445,135.48,135.44,135.47,295000000.0
2009-10-28 04:19:00,135.47,135.5,135.455,135.48,658600000.0
2009-10-28 04:20:00,135.48,135.485,135.395,135.45,345700000.0
2009-10-28 04:21:00,135.45,135.465,135.445,135.46,189300000.0
2009-10-28 04:22:00,135.46,135.485,135.46,135.465,349000000.0
2009-10-28 04:23:00,135.465,135.47,135.45,135.46,294700000.0
2009-10-28 04:24:00,135.445,135.46,135.44,135.445,563600000.0
2009-10-28 04:25:00,135.45,135.465,135.445,135.46,336500000.0
2009-10-28 04:26:00,135.455,135.465,135.44,135.46,441400000.0
2009-10-28 04:27:00,135.46,135.47,135.45,135.47,396900000.0
2009-10-28 04:28:00,135.47,135.485,135.465,135.475,237100000.0
2009-10-28 04:29:00,135.475,135.485,135.46,135.475,147200000.0
2009-10-28 04:30:00,135.48,135.5,135.475,135.485,196200000.0
2009-10-28 04:31:00,135.485,135.495,135.475,135.49,175400000.0
2009-10-28 04:32:00,135.485,135.485,135.485,135.485,22000000.0
2009-10-28 04:33:00,135.485,135.485,135.475,135.485,172600000.0
2009-10-28 04:34:00,135.485,135.495,135.48,135.48,93600000.0
2009-10-28 04:35:00,135.48,135.49,135.48,135.48,201600000.0
2009-10-28 04:36:00,135.48,135.48,135.47,135.48,198700000.0
2009-10-28 04:37:00,135.475,135.49,135.47,135.47,153500000.0
2009-10-28 04:38:00,135.47,135.495,135.465,135.47,269500000.0
2009-10-28 04:39:00,135.47,135.5,135.465,135.485,164300000.0
2009-10-28 04:40:00,135.475,135.485,135.465,135.465,261000000.0
2009-10-28 04:41:00,135.465,135.465,135.435,135.45,302200000.0
2009-10-28 04:42:00,135.45,135.45,135.415,135.425,263200000.0
2009-10-28 04:43:00,135.425,135.435,135.41,135.425,450500000.0
2009-10-28 04:44:00,135.43,135.435,135.415,135.42,138800000.0
2009-10-28 04:45:00,135.42,135.43,135.42,135.43,139600000.0
2009-10-28 04:46:00,135.425,135.43,135.4,135.41,223800000.0
2009-10-28 04:47:00,135.41,135.415,135.41,135.415,156800000.0
2009-10-28 04:48:00,135.42,135.42,135.405,135.415,68500000.0
2009-10-28 04:49:00,135.41,135.42,135.41,135.41,68800000.0
2009-10-28 04:50:00,135.41,135.425,135.41,135.42,112100000.0
2009-10-28 04:51:00,135.42,135.44,135.41,135.41,63300000.0
2009-10-28 04:52:00,135.405,135.42,135.405,135.415,116800000.0
2009-10-28 04:53:00,135.405,135.425,135.405,135.405,151100000.0
2009-10-28 04:54:00,135.405,135.405,135.365,135.37,502000000.0
2009-10-28 04:55:00,135.37,135.37,135.28,135.31,581200000.0
2009-10-28 04:56:00,135.305,135.33,135.3,135.3,447500000.0
2009-10-28 04:57:00,135.3,135.31,135.28,135.305,442400000.0
2009-10-28 04:58:00,135.3,135.305,135.265,135.29,494000000.0
2009-10-28 04:59:00,135.29,135.305,135.255,135.3,625400000.0
2009-10-28 05:00:00,135.3,135.315,135.255,135.26,482200000.0
2009-10-28 05:01:00,135.26,135.315,135.255,135.315,382800000.0
2009-10-28 05:02:00,135.32,135.32,135.27,135.285,269200000.0
2009-10-28 05:03:00,135.295,135.3,135.255,135.27,436100000.0
2009-10-28 05:04:00,135.265,135.28,135.265,135.28,375700000.0
2009-10-28 05:05:00,135.28,135.295,135.275,135.29,366200000.0
2009-10-28 05:06:00,135.295,135.305,135.28,135.295,350100000.0
2009-10-28 05:07:00,135.295,135.315,135.275,135.28,391000000.0
2009-10-28 05:08:00,135.285,135.285,135.23,135.255,427100000.0
2009-10-28 05:09:00,135.26,135.26,135.245,135.255,308200000.0
2009-10-28 05:10:00,135.265,135.265,135.215,135.22,258700000.0
2009-10-28 05:11:00,135.225,135.245,135.21,135.23,194900000.0
2009-10-28 05:12:00,135.225,135.305,135.215,135.305,604000000.0
2009-10-28 05:13:00,135.3,135.315,135.255,135.26,393600000.0
2009-10-28 05:14:00,135.265,135.275,135.245,135.275,253600000.0
2009-10-28 05:15:00,135.28,135.335,135.27,135.325,357200000.0
2009-10-28 05:16:00,135.32,135.325,135.275,135.285,416900000.0
2009-10-28 05:17:00,135.285,135.295,135.24,135.245,478600000.0
2009-10-28 05:18:00,135.25,135.305,135.245,135.305,338300000.0
2009-10-28 05:19:00,135.305,135.325,135.29,135.305,438000000.0
2009-10-28 05:20:00,135.3,135.335,135.295,135.32,448100000.0
2009-10-28 05:21:00,135.32,135.335,135.315,135.315,317200000.0
2009-10-28 05:22:00,135.305,135.33,135.3,135.33,594400000.0
2009-10-28 05:23:00,135.33,135.34,135.325,135.335,560200000.0
2009-10-28 05:24:00,135.335,135.345,135.315,135.315,394100000.0
2009-10-28 05:25:00,135.32,135.325,135.285,135.32,444500000.0
2009-10-28 05:26:00,135.32,135.335,135.315,135.325,450400000.0
2009-10-28 05:27:00,135.335,135.34,135.31,135.325,239900000.0
2009-10-28 05:28:00,135.325,135.345,135.325,135.33,154400000.0
2009-10-28 05:29:00,135.325,135.325,135.305,135.325,256200000.0
2009-10-28 05:30:00,135.33,135.34,135.325,135.33,267700000.0
2009-10-28 05:31:00,135.33,135.345,135.325,135.34,288600000.0
2009-10-28 05:32:00,135.34,135.37,135.34,135.36,190500000.0
2009-10-28 05:33:00,135.355,135.36,135.335,135.335,223400000.0
2009-10-28 05:34:00,135.34,135.365,135.335,135.35,260200000.0
2009-10-28 05:35:00,135.35,135.35,135.35,135.35,49800000.0
2009-10-28 05:36:00,135.35,135.35,135.335,135.35,136400000.0
2009-10-28 05:37:00,135.35,135.37,135.35,135.36,119300000.0
2009-10-28 05:38:00,135.36,135.37,135.355,135.355,189800000.0
2009-10-28 05:39:00,135.355,135.355,135.325,135.325,277900000.0
2009-10-28 05:40:00,135.325,135.335,135.295,135.295,141900000.0
2009-10-28 05:41:00,135.295,135.305,135.275,135.295,107200000.0
2009-10-28 05:42:00,135.295,135.305,135.275,135.295,360400000.0
2009-10-28 05:43:00,135.295,135.305,135.285,135.295,175300000.0
2009-10-28 05:44:00,135.295,135.305,135.275,135.29,260600000.0
2009-10-28 05:45:00,135.29,135.295,135.225,135.225,405800000.0
2009-10-28 05:46:00,135.23,135.235,135.215,135.215,233700000.0
2009-10-28 05:47:00,135.215,135.225,135.205,135.21,413100000.0
2009-10-28 05:48:00,135.21,135.22,135.195,135.2,320400000.0
2009-10-28 05:49:00,135.2,135.225,135.2,135.22,519800000.0
2009-10-28 05:50:00,135.22,135.22,135.195,135.195,347100000.0
2009-10-28 05:51:00,135.195,135.205,135.145,135.155,357700000.0
2009-10-28 05:52:00,135.155,135.155,135.08,135.085,697600001.0
2009-10-28 05:53:00,135.09,135.145,135.09,135.145,479300000.0
2009-10-28 05:54:00,135.135,135.16,135.13,135.15,395000000.0
2009-10-28 05:55:00,135.155,135.175,135.15,135.155,547200000.0
2009-10-28 05:56:00,135.155,135.21,135.145,135.21,534000000.0
2009-10-28 05:57:00,135.21,135.21,135.195,135.195,201700000.0
2009-10-28 05:58:00,135.19,135.2,135.165,135.165,193800000.0
2009-10-28 05:59:00,135.165,135.185,135.15,135.155,326700000.0
2009-10-28 06:00:00,135.155,135.155,135.13,135.135,200000000.0
2009-10-28 06:01:00,135.135,135.175,135.135,135.15,346200000.0
2009-10-28 06:02:00,135.15,135.17,135.15,135.16,219200000.0
2009-10-28 06:03:00,135.16,135.19,135.16,135.17,340000000.0
2009-10-28 06:04:00,135.17,135.185,135.165,135.165,336800000.0
2009-10-28 06:05:00,135.165,135.165,135.125,135.14,293300000.0
2009-10-28 06:06:00,135.14,135.155,135.14,135.145,156200000.0
2009-10-28 06:07:00,135.145,135.145,135.115,135.125,350300000.0
2009-10-28 06:08:00,135.135,135.155,135.13,135.135,557200000.0
2009-10-28 06:09:00,135.135,135.14,135.13,135.13,223600000.0
2009-10-28 06:10:00,135.135,135.135,135.095,135.095,194100000.0
2009-10-28 06:11:00,135.095,135.115,135.085,135.115,306600000.0
2009-10-28 06:12:00,135.115,135.115,135.08,135.08,528100000.0
2009-10-28 06:13:00,135.08,135.095,135.055,135.07,304000000.0
2009-10-28 06:14:00,135.07,135.075,135.04,135.045,544600000.0
2009-10-28 06:15:00,135.045,135.045,134.995,135.005,655700000.0
2009-10-28 06:16:00,135.01,135.03,134.905,134.915,395800000.0
2009-10-28 06:17:00,134.91,134.93,134.905,134.93,337500000.0
2009-10-28 06:18:00,134.925,134.925,134.895,134.905,287200000.0
2009-10-28 06:19:00,134.915,134.975,134.905,134.975,318400000.0
2009-10-28 06:20:00,134.97,134.98,134.94,134.95,264300000.0
2009-10-28 06:21:00,134.95,134.965,134.94,134.95,161300000.0
2009-10-28 06:22:00,134.95,134.97,134.95,134.96,105800000.0
2009-10-28 06:23:00,134.96,134.965,134.935,134.94,189500000.0
2009-10-28 06:24:00,134.94,134.96,134.94,134.96,274000000.0
2009-10-28 06:25:00,134.955,134.96,134.925,134.925,316200000.0
2009-10-28 06:26:00,134.925,134.975,134.89,134.915,560399999.0
2009-10-28 06:27:00,134.915,134.965,134.91,134.955,494900000.0
2009-10-28 06:28:00,134.955,134.97,134.95,134.955,385600000.0
2009-10-28 06:29:00,134.96,134.965,134.895,134.895,382900000.0
2009-10-28 06:30:00,134.895,134.935,134.895,134.93,264900000.0
2009-10-28 06:31:00,134.93,134.94,134.925,134.93,254900000.0
2009-10-28 06:32:00,134.935,134.94,134.925,134.935,90500000.0
2009-10-28 06:33:00,134.93,134.935,134.905,134.91,194600000.0
2009-10-28 06:34:00,134.91,134.93,134.905,134.93,192600000.0
2009-10-28 06:35:00,134.925,134.95,134.915,134.945,419100000.0
2009-10-28 06:36:00,134.945,134.95,134.93,134.935,298450000.0
2009-10-28 06:37:00,134.935,134.94,134.925,134.93,232800000.0
2009-10-28 06:38:00,134.93,134.93,134.915,134.93,147400000.0
2009-10-28 06:39:00,134.93,134.935,134.91,134.92,215300000.0
2009-10-28 06:40:00,134.91,134.92,134.91,134.915,69400000.0
2009-10-28 06:41:00,134.915,134.935,134.915,134.93,219900000.0
2009-10-28 06:42:00,134.925,134.955,134.925,134.925,227800000.0
2009-10-28 06:43:00,134.925,134.93,134.915,134.925,151300000.0
2009-10-28 06:44:00,134.925,134.945,134.92,134.935,339800000.0
2009-10-28 06:45:00,134.935,134.945,134.915,134.935,283200000.0
2009-10-28 06:46:00,134.935,134.94,134.92,134.93,315100000.0
2009-10-28 06:47:00,134.93,134.95,134.92,134.94,386900000.0
2009-10-28 06:48:00,134.94,134.96,134.94,134.95,283200000.0
2009-10-28 06:49:00,134.95,135.005,134.945,134.985,257500000.0
2009-10-28 06:50:00,134.98,134.99,134.965,134.965,456700000.0
2009-10-28 06:51:00,134.97,134.99,134.965,134.975,437400000.0
2009-10-28 06:52:00,134.975,135.01,134.975,134.99,327900000.0
2009-10-28 06:53:00,134.99,134.995,134.96,134.965,282400000.0
2009-10-28 06:54:00,134.975,134.985,134.965,134.98,95400000.0
2009-10-28 06:55:00,134.98,135.0,134.975,134.985,311100000.0
2009-10-28 06:56:00,134.98,134.99,134.945,134.955,568600000.0
2009-10-28 06:57:00,134.955,134.995,134.955,134.98,266600000.0
2009-10-28 06:58:00,134.98,135.01,134.965,134.995,177400000.0
2009-10-28 06:59:00,135.0,135.005,134.985,134.985,271000000.0
2009-10-28 07:00:00,134.985,134.995,134.985,134.99,397800000.0
2009-10-28 07:01:00,134.99,135.015,134.985,135.005,239900000.0
2009-10-28 07:02:00,135.01,135.065,135.01,135.04,399800000.0
2009-10-28 07:03:00,135.045,135.055,135.025,135.05,303100000.0
2009-10-28 07:04:00,135.055,135.065,135.04,135.05,186100000.0
2009-10-28 07:05:00,135.05,135.055,135.045,135.055,126200000.0
2009-10-28 07:06:00,135.055,135.085,135.055,135.085,213800000.0
2009-10-28 07:07:00,135.09,135.09,135.075,135.085,169500000.0
2009-10-28 07:08:00,135.085,135.085,135.05,135.05,252600000.0
2009-10-28 07:09:00,135.055,135.075,135.05,135.065,414900000.0
2009-10-28 07:10:00,135.065,135.075,135.05,135.06,214100000.0
2009-10-28 07:11:00,135.06,135.075,135.055,135.06,172800000.0
2009-10-28 07:12:00,135.06,135.07,135.055,135.06,233500000.0
2009-10-28 07:13:00,135.055,135.09,135.055,135.085,204300000.0
2009-10-28 07:14:00,135.085,135.105,135.085,135.085,537500000.0
2009-10-28 07:15:00,135.085,135.09,135.07,135.075,355100000.0
2009-10-28 07:16:00,135.075,135.08,135.05,135.055,154100000.0
2009-10-28 07:17:00,135.055,135.055,135.03,135.035,208000000.0
2009-10-28 07:18:00,135.035,135.04,135.025,135.035,143900000.0
2009-10-28 07:19:00,135.04,135.055,135.015,135.025,175400000.0
2009-10-28 07:20:00,135.03,135.04,135.015,135.02,268500000.0
2009-10-28 07:21:00,135.025,135.03,134.975,134.98,360099999.0
2009-10-28 07:22:00,134.975,135.005,134.975,134.995,280400000.0
2009-10-28 07:23:00,134.995,135.0,134.985,134.995,279300000.0
2009-10-28 07:24:00,134.995,134.995,134.975,134.98,176400000.0
2009-10-28 07:25:00,134.98,135.01,134.945,134.98,286500000.0
2009-10-28 07:26:00,134.98,135.015,134.95,134.975,413700000.0
2009-10-28 07:27:00,134.975,134.975,134.84,134.895,431400000.0
2009-10-28 07:28:00,134.89,134.93,134.83,134.88,658400000.0
2009-10-28 07:29:00,134.88,134.965,134.875,134.965,653400000.0
2009-10-28 07:30:00,134.965,135.025,134.95,134.995,477200000.0
2009-10-28 07:31:00,134.995,134.995,134.95,134.965,281100000.0
2009-10-28 07:32:00,134.965,134.975,134.915,134.935,364300000.0
2009-10-28 07:33:00,134.935,134.98,134.935,134.98,300900000.0
2009-10-28 07:34:00,134.985,135.06,134.985,135.05,508500000.0
2009-10-28 07:35:00,135.045,135.045,134.995,135.005,245700000.0
2009-10-28 07:36:00,135.005,135.005,134.995,135.005,107800000.0
2009-10-28 07:37:00,135.005,135.015,134.995,135.01,241900000.0
2009-10-28 07:38:00,135.01,135.055,135.01,135.035,415800000.0
2009-10-28 07:39:00,135.03,135.04,135.01,135.01,134900000.0
2009-10-28 07:40:00,135.005,135.035,135.005,135.03,121800000.0
2009-10-28 07:41:00,135.035,135.08,135.035,135.065,245800000.0
2009-10-28 07:42:00,135.065,135.07,135.05,135.06,86100000.0
2009-10-28 07:43:00,135.055,135.06,135.045,135.045,123700000.0
2009-10-28 07:44:00,135.045,135.08,135.04,135.08,137900000.0
2009-10-28 07:45:00,135.08,135.08,135.05,135.055,399500000.0
2009-10-28 07:46:00,135.06,135.075,135.035,135.035,330600000.0
2009-10-28 07:47:00,135.035,135.07,135.0,135.06,515300000.0
2009-10-28 07:48:00,135.06,135.095,135.06,135.065,291400000.0
2009-10-28 07:49:00,135.065,135.11,135.05,135.09,515400000.0
2009-10-28 07:50:00,135.09,135.11,135.075,135.075,250100000.0
2009-10-28 07:51:00,135.075,135.095,135.07,135.095,206600000.0
2009-10-28 07:52:00,135.1,135.135,135.1,135.135,305000000.0
2009-10-28 07:53:00,135.135,135.175,135.11,135.155,485200000.0
2009-10-28 07:54:00,135.155,135.17,135.125,135.17,386200000.0
2009-10-28 07:55:00,135.175,135.225,135.165,135.225,322700000.0
2009-10-28 07:56:00,135.225,135.255,135.215,135.235,383200000.0
2009-10-28 07:57:00,135.23,135.255,135.21,135.235,397100000.0
2009-10-28 07:58:00,135.235,135.26,135.21,135.22,252100000.0
2009-10-28 07:59:00,135.22,135.23,135.195,135.225,281500000.0
2009-10-28 08:00:00,135.22,135.24,135.205,135.225,339300000.0
2009-10-28 08:01:00,135.225,135.225,135.19,135.205,278600000.0
2009-10-28 08:02:00,135.205,135.23,135.205,135.215,253800000.0
2009-10-28 08:03:00,135.215,135.23,135.215,135.22,289300000.0
2009-10-28 08:04:00,135.22,135.225,135.19,135.19,420000000.0
2009-10-28 08:05:00,135.185,135.225,135.185,135.215,350100000.0
2009-10-28 08:06:00,135.22,135.235,135.22,135.225,211700000.0
2009-10-28 08:07:00,135.225,135.24,135.215,135.235,244300000.0
2009-10-28 08:08:00,135.235,135.24,135.23,135.235,67500000.0
2009-10-28 08:09:00,135.235,135.245,135.235,135.235,114500000.0
2009-10-28 08:10:00,135.235,135.235,135.18,135.185,218500000.0
2009-10-28 08:11:00,135.185,135.19,135.17,135.19,281900000.0
2009-10-28 08:12:00,135.19,135.19,135.155,135.155,237200000.0
2009-10-28 08:13:00,135.145,135.16,135.13,135.14,237100000.0
2009-10-28 08:14:00,135.14,135.165,135.135,135.155,439300000.0
2009-10-28 08:15:00,135.155,135.19,135.135,135.155,355600000.0
2009-10-28 08:16:00,135.15,135.155,135.14,135.145,141200000.0
2009-10-28 08:17:00,135.15,135.235,135.145,135.2,301500000.0
2009-10-28 08:18:00,135.21,135.27,135.2,135.265,241700000.0
2009-10-28 08:19:00,135.265,135.29,135.26,135.27,267200000.0
2009-10-28 08:20:00,135.27,135.345,135.255,135.33,377699999.0
2009-10-28 08:21:00,135.33,135.34,135.305,135.32,286400000.0
2009-10-28 08:22:00,135.325,135.325,135.285,135.29,259700000.0
2009-10-28 08:23:00,135.29,135.3,135.29,135.3,144800000.0
2009-10-28 08:24:00,135.3,135.325,135.285,135.31,266300000.0
2009-10-28 08:25:00,135.32,135.33,135.31,135.32,284700000.0
2009-10-28 08:26:00,135.32,135.335,135.32,135.335,150000000.0
2009-10-28 08:27:00,135.335,135.34,135.325,135.34,131700000.0
2009-10-28 08:28:00,135.34,135.355,135.325,135.35,131300000.0
2009-10-28 08:29:00,135.35,135.365,135.335,135.35,485500000.0
2009-10-28 08:30:00,135.35,135.35,135.315,135.335,175500000.0
2009-10-28 08:31:00,135.335,135.35,135.32,135.325,238700000.0
2009-10-28 08:32:00,135.325,135.33,135.275,135.275,268300000.0
2009-10-28 08:33:00,135.275,135.295,135.275,135.28,174900000.0
2009-10-28 08:34:00,135.29,135.29,135.27,135.275,56000000.0
2009-10-28 08:35:00,135.275,135.285,135.275,135.285,113500000.0
2009-10-28 08:36:00,135.285,135.285,135.255,135.255,93800000.0
2009-10-28 08:37:00,135.245,135.255,135.225,135.245,373500000.0
2009-10-28 08:38:00,135.245,135.285,135.245,135.265,245200000.0
2009-10-28 08:39:00,135.265,135.295,135.265,135.285,308600000.0
2009-10-28 08:40:00,135.285,135.29,135.265,135.265,228200000.0
2009-10-28 08:41:00,135.265,135.3,135.265,135.295,180500000.0
2009-10-28 08:42:00,135.295,135.295,135.28,135.285,139400000.0
2009-10-28 08:43:00,135.285,135.32,135.285,135.305,264400000.0
2009-10-28 08:44:00,135.305,135.305,135.29,135.29,184000000.0
2009-10-28 08:45:00,135.29,135.3,135.275,135.3,317600000.0
2009-10-28 08:46:00,135.305,135.315,135.295,135.3,125000000.0
2009-10-28 08:47:00,135.3,135.315,135.285,135.295,332600000.0
2009-10-28 08:48:00,135.305,135.315,135.28,135.315,404300000.0
2009-10-28 08:49:00,135.315,135.355,135.315,135.33,534300000.0
2009-10-28 08:50:00,135.325,135.39,135.325,135.39,239300000.0
2009-10-28 08:51:00,135.39,135.395,135.37,135.37,150300000.0
2009-10-28 08:52:00,135.375,135.385,135.37,135.375,96600000.0
2009-10-28 08:53:00,135.37,135.45,135.37,135.435,519200000.0
2009-10-28 08:54:00,135.44,135.54,135.435,135.54,375900000.0
2009-10-28 08:55:00,135.535,135.57,135.515,135.52,392700000.0
2009-10-28 08:56:00,135.52,135.52,135.47,135.475,414700000.0
2009-10-28 08:57:00,135.475,135.495,135.47,135.485,438900000.0
2009-10-28 08:58:00,135.49,135.57,135.49,135.56,473400000.0
2009-10-28 08:59:00,135.56,135.57,135.535,135.54,471100000.0
2009-10-28 09:00:00,135.54,135.555,135.505,135.52,237500000.0
2009-10-28 09:01:00,135.53,135.555,135.515,135.545,521400000.0
2009-10-28 09:02:00,135.54,135.54,135.5,135.515,236100000.0
2009-10-28 09:03:00,135.505,135.53,135.475,135.475,351900000.0
2009-10-28 09:04:00,135.475,135.525,135.475,135.515,203500000.0
2009-10-28 09:05:00,135.515,135.515,135.495,135.495,132100000.0
2009-10-28 09:06:00,135.505,135.505,135.46,135.47,320600000.0
2009-10-28 09:07:00,135.47,135.475,135.435,135.44,233000000.0
2009-10-28 09:08:00,135.445,135.455,135.425,135.435,195400000.0
2009-10-28 09:09:00,135.45,135.45,135.375,135.38,356000000.0
2009-10-28 09:10:00,135.37,135.395,135.36,135.365,224300000.0
2009-10-28 09:11:00,135.365,135.375,135.33,135.35,383100000.0
2009-10-28 09:12:00,135.35,135.365,135.32,135.325,409400000.0
2009-10-28 09:13:00,135.33,135.345,135.275,135.275,392300000.0
2009-10-28 09:14:00,135.28,135.29,135.27,135.275,235400000.0
2009-10-28 09:15:00,135.275,135.295,135.27,135.295,378300000.0
2009-10-28 09:16:00,135.31,135.345,135.3,135.305,291200000.0
2009-10-28 09:17:00,135.305,135.33,135.305,135.315,148000000.0
2009-10-28 09:18:00,135.315,135.315,135.26,135.28,379000000.0
2009-10-28 09:19:00,135.28,135.285,135.265,135.28,523800000.0
2009-10-28 09:20:00,135.28,135.285,135.27,135.27,269800000.0
2009-10-28 09:21:00,135.27,135.29,135.255,135.285,415300000.0
2009-10-28 09:22:00,135.29,135.325,135.285,135.315,276200000.0
2009-10-28 09:23:00,135.315,135.325,135.285,135.315,200500000.0
2009-10-28 09:24:00,135.3,135.305,135.235,135.24,241400000.0
2009-10-28 09:25:00,135.24,135.275,135.235,135.26,268200000.0
2009-10-28 09:26:00,135.26,135.275,135.255,135.265,266200000.0
2009-10-28 09:27:00,135.265,135.285,135.255,135.285,235400000.0
2009-10-28 09:28:00,135.285,135.295,135.265,135.285,301500000.0
2009-10-28 09:29:00,135.285,135.285,135.265,135.285,281900000.0
2009-10-28 09:30:00,135.285,135.285,135.265,135.265,372600000.0
2009-10-28 09:31:00,135.265,135.265,135.205,135.225,433200000.0
2009-10-28 09:32:00,135.225,135.235,135.22,135.23,172500000.0
2009-10-28 09:33:00,135.23,135.24,135.215,135.235,247400000.0
2009-10-28 09:34:00,135.235,135.24,135.22,135.23,274300000.0
2009-10-28 09:35:00,135.23,135.23,135.145,135.145,438500000.0
2009-10-28 09:36:00,135.145,135.165,135.09,135.11,552800000.0
2009-10-28 09:37:00,135.11,135.13,135.1,135.105,369100000.0
2009-10-28 09:38:00,135.105,135.115,135.1,135.105,683299996.0
2009-10-28 09:39:00,135.115,135.135,135.105,135.135,254800000.0
2009-10-28 09:40:00,135.135,135.165,135.12,135.165,395699999.0
2009-10-28 09:41:00,135.16,135.17,135.15,135.17,567900000.0
2009-10-28 09:42:00,135.17,135.195,135.155,135.16,309300000.0
2009-10-28 09:43:00,135.17,135.17,135.085,135.125,465100000.0
2009-10-28 09:44:00,135.125,135.195,135.12,135.175,699600002.0
2009-10-28 09:45:00,135.17,135.185,135.155,135.155,426300000.0
2009-10-28 09:46:00,135.155,135.18,135.155,135.16,426200001.0
2009-10-28 09:47:00,135.165,135.235,135.16,135.23,549000000.0
2009-10-28 09:48:00,135.23,135.245,135.195,135.205,433300000.0
2009-10-28 09:49:00,135.205,135.21,135.185,135.205,305900000.0
2009-10-28 09:50:00,135.205,135.255,135.195,135.255,340000000.0
2009-10-28 09:51:00,135.245,135.255,135.24,135.255,204200000.0
2009-10-28 09:52:00,135.26,135.26,135.215,135.235,425400000.0
2009-10-28 09:53:00,135.23,135.24,135.205,135.21,379400000.0
2009-10-28 09:54:00,135.205,135.205,135.145,135.155,224700000.0
2009-10-28 09:55:00,135.155,135.175,135.11,135.13,358400000.0
2009-10-28 09:56:00,135.135,135.185,135.105,135.12,461100000.0
2009-10-28 09:57:00,135.12,135.125,135.1,135.12,278200000.0
2009-10-28 09:58:00,135.12,135.135,135.115,135.135,224600000.0
2009-10-28 09:59:00,135.135,135.155,135.12,135.155,279400000.0
2009-10-28 10:00:00,135.155,135.17,135.14,135.165,309900000.0
2009-10-28 10:01:00,135.165,135.19,135.16,135.18,429800000.0
2009-10-28 10:02:00,135.18,135.22,135.175,135.215,315300000.0
2009-10-28 10:03:00,135.215,135.225,135.13,135.16,479900000.0
2009-10-28 10:04:00,135.155,135.155,135.105,135.105,210800000.0
2009-10-28 10:05:00,135.105,135.105,135.055,135.065,447000000.0
2009-10-28 10:06:00,135.065,135.11,135.065,135.075,433100000.0
2009-10-28 10:07:00,135.075,135.08,135.06,135.07,571200001.0
2009-10-28 10:08:00,135.07,135.085,135.045,135.055,483099999.0
2009-10-28 10:09:00,135.05,135.085,135.045,135.075,270600000.0
2009-10-28 10:10:00,135.08,135.105,135.05,135.05,251900000.0
2009-10-28 10:11:00,135.05,135.055,135.015,135.02,761800005.0
2009-10-28 10:12:00,135.02,135.04,135.0,135.005,346000000.0
2009-10-28 10:13:00,135.005,135.02,134.945,134.96,499100001.0
2009-10-28 10:14:00,134.965,134.98,134.935,134.96,465600000.0
2009-10-28 10:15:00,134.975,134.995,134.955,134.995,211100000.0
2009-10-28 10:16:00,134.995,135.035,134.985,135.025,416100000.0
2009-10-28 10:17:00,135.025,135.055,135.025,135.055,471900000.0
2009-10-28 10:18:00,135.055,135.08,135.045,135.08,288500000.0
2009-10-28 10:19:00,135.09,135.1,135.055,135.075,231900000.0
2009-10-28 10:20:00,135.075,135.085,135.03,135.035,309600000.0
2009-10-28 10:21:00,135.03,135.045,135.015,135.025,262300000.0
2009-10-28 10:22:00,135.025,135.025,134.985,134.985,140000000.0
2009-10-28 10:23:00,134.985,134.995,134.94,134.955,282300000.0
2009-10-28 10:24:00,134.955,134.99,134.955,134.99,368900000.0
2009-10-28 10:25:00,135.0,135.01,134.995,134.995,161500000.0
2009-10-28 10:26:00,134.995,135.005,134.985,135.005,222500000.0
2009-10-28 10:27:00,135.005,135.02,135.0,135.015,88400000.0
2009-10-28 10:28:00,135.015,135.035,135.0,135.02,189200000.0
2009-10-28 10:29:00,135.025,135.065,135.01,135.06,304500000.0
2009-10-28 10:30:00,135.065,135.065,135.035,135.045,474200000.0
2009-10-28 10:31:00,135.045,135.105,135.04,135.095,387000000.0
2009-10-28 10:32:00,135.095,135.1,135.055,135.09,349300000.0
2009-10-28 10:33:00,135.09,135.1,135.075,135.095,653700001.0
2009-10-28 10:34:00,135.095,135.125,135.09,135.12,247600000.0
2009-10-28 10:35:00,135.12,135.12,135.09,135.09,177400000.0
2009-10-28 10:36:00,135.09,135.105,135.08,135.085,427600000.0
2009-10-28 10:37:00,135.085,135.11,135.085,135.095,483000000.0
2009-10-28 10:38:00,135.095,135.13,135.095,135.12,219300000.0
2009-10-28 10:39:00,135.12,135.14,135.12,135.14,249900000.0
2009-10-28 10:40:00,135.14,135.14,135.115,135.12,181100000.0
2009-10-28 10:41:00,135.115,135.115,135.085,135.105,529000000.0
2009-10-28 10:42:00,135.105,135.105,135.07,135.075,349700000.0
2009-10-28 10:43:00,135.075,135.08,135.065,135.065,285300000.0
2009-10-28 10:44:00,135.07,135.075,135.015,135.015,561500000.0
2009-10-28 10:45:00,135.015,135.06,135.01,135.045,747400001.0
2009-10-28 10:46:00,135.045,135.065,134.995,135.0,494100000.0
2009-10-28 10:47:00,134.995,135.0,134.965,134.975,410400000.0
2009-10-28 10:48:00,134.975,134.995,134.93,134.96,509500000.0
2009-10-28 10:49:00,134.96,134.985,134.95,134.965,605200000.0
2009-10-28 10:50:00,134.965,134.99,134.965,134.975,346900000.0
2009-10-28 10:51:00,134.99,134.99,134.93,134.93,393099999.0
2009-10-28 10:52:00,134.93,135.075,134.93,135.065,528700000.0
2009-10-28 10:53:00,135.065,135.065,135.02,135.02,188800000.0
2009-10-28 10:54:00,135.02,135.05,135.005,135.04,318700000.0
2009-10-28 10:55:00,135.04,135.055,134.995,135.05,484199999.0
2009-10-28 10:56:00,135.045,135.09,135.02,135.025,385300000.0
2009-10-28 10:57:00,135.025,135.035,134.995,135.015,483000000.0
2009-10-28 10:58:00,135.015,135.03,134.99,135.0,387300000.0
2009-10-28 10:59:00,135.0,135.045,134.995,135.045,286400000.0
2009-10-28 11:00:00,135.055,135.135,135.045,135.11,347800000.0
2009-10-28 11:01:00,135.1,135.12,135.085,135.105,385600000.0
2009-10-28 11:02:00,135.105,135.12,135.065,135.065,294600000.0
2009-10-28 11:03:00,135.065,135.1,135.04,135.1,354200000.0
2009-10-28 11:04:00,135.095,135.105,135.025,135.025,346100000.0
2009-10-28 11:05:00,135.025,135.05,135.015,135.035,437000000.0
2009-10-28 11:06:00,135.035,135.045,134.995,135.025,369600000.0
2009-10-28 11:07:00,135.035,135.035,134.985,135.005,383600000.0
2009-10-28 11:08:00,135.005,135.05,135.005,135.05,281100000.0
2009-10-28 11:09:00,135.045,135.045,134.995,135.0,366000000.0
2009-10-28 11:10:00,134.99,135.01,134.94,134.985,366200000.0
2009-10-28 11:11:00,134.985,135.015,134.985,135.01,393800000.0
2009-10-28 11:12:00,135.01,135.02,134.965,134.97,351200000.0
2009-10-28 11:13:00,134.97,134.985,134.94,134.955,390600000.0
2009-10-28 11:14:00,134.955,134.955,134.885,134.89,308000000.0
2009-10-28 11:15:00,134.89,134.895,134.775,134.78,425000000.0
2009-10-28 11:16:00,134.78,134.8,134.76,134.795,560500000.0
2009-10-28 11:17:00,134.8,134.83,134.785,134.82,302900000.0
2009-10-28 11:18:00,134.82,134.825,134.8,134.81,217500000.0
2009-10-28 11:19:00,134.81,134.82,134.775,134.795,378100000.0
2009-10-28 11:20:00,134.785,134.785,134.665,134.665,577000000.0
2009-10-28 11:21:00,134.66,134.66,134.53,134.555,458900000.0
2009-10-28 11:22:00,134.555,134.58,134.545,134.56,453100000.0
2009-10-28 11:23:00,134.555,134.56,134.515,134.53,277400000.0
2009-10-28 11:24:00,134.53,134.62,134.53,134.6,383100000.0
2009-10-28 11:25:00,134.61,134.635,134.59,134.59,488400000.0
2009-10-28 11:26:00,134.605,134.605,134.56,134.57,360800000.0
2009-10-28 11:27:00,134.565,134.565,134.53,134.535,465700000.0
2009-10-28 11:28:00,134.535,134.56,134.5,134.55,390100000.0
2009-10-28 11:29:00,134.55,134.615,134.545,134.61,218000000.0
2009-10-28 11:30:00,134.61,134.61,134.575,134.58,289200000.0
2009-10-28 11:31:00,134.58,134.6,134.565,134.585,361600000.0
2009-10-28 11:32:00,134.585,134.6,134.575,134.58,213200000.0
2009-10-28 11:33:00,134.575,134.585,134.565,134.565,318100000.0
2009-10-28 11:34:00,134.565,134.62,134.535,134.605,471000000.0
2009-10-28 11:35:00,134.6,134.615,134.525,134.545,439800000.0
2009-10-28 11:36:00,134.545,134.575,134.52,134.575,389100000.0
2009-10-28 11:37:00,134.575,134.63,134.575,134.63,294700000.0
2009-10-28 11:38:00,134.63,134.63,134.585,134.595,325500000.0
2009-10-28 11:39:00,134.595,134.62,134.59,134.615,324900000.0
2009-10-28 11:40:00,134.605,134.63,134.605,134.62,449400000.0
2009-10-28 11:41:00,134.625,134.66,134.585,134.585,367700000.0
2009-10-28 11:42:00,134.59,134.62,134.585,134.595,355300000.0
2009-10-28 11:43:00,134.595,134.615,134.595,134.61,278800000.0
2009-10-28 11:44:00,134.61,134.625,134.595,134.615,321300000.0
2009-10-28 11:45:00,134.615,134.625,134.615,134.625,200000000.0
2009-10-28 11:46:00,134.615,134.625,134.595,134.605,302200000.0
2009-10-28 11:47:00,134.6,134.6,134.555,134.58,398500000.0
2009-10-28 11:48:00,134.58,134.6,134.58,134.59,210400000.0
2009-10-28 11:49:00,134.59,134.655,134.585,134.645,309800000.0
2009-10-28 11:50:00,134.645,134.665,134.615,134.62,264300000.0
2009-10-28 11:51:00,134.625,134.63,134.58,134.605,306700000.0
2009-10-28 11:52:00,134.605,134.62,134.56,134.57,398100000.0
2009-10-28 11:53:00,134.575,134.585,134.55,134.55,410800000.0
2009-10-28 11:54:00,134.55,134.585,134.53,134.57,507300000.0
2009-10-28 11:55:00,134.57,134.6,134.555,134.565,415900000.0
2009-10-28 11:56:00,134.565,134.57,134.525,134.525,201200000.0
2009-10-28 11:57:00,134.515,134.55,134.505,134.515,464000000.0
2009-10-28 11:58:00,134.52,134.525,134.465,134.465,332900000.0
2009-10-28 11:59:00,134.465,134.51,134.465,134.49,372100000.0
2009-10-28 12:00:00,134.49,134.535,134.49,134.525,204100000.0
2009-10-28 12:01:00,134.525,134.57,134.515,134.565,291100000.0
2009-10-28 12:02:00,134.565,134.575,134.53,134.555,332300000.0
2009-10-28 12:03:00,134.555,134.565,134.545,134.56,230400000.0
2009-10-28 12:04:00,134.56,134.575,134.545,134.56,198400000.0
2009-10-28 12:05:00,134.56,134.585,134.56,134.56,193900000.0
2009-10-28 12:06:00,134.555,134.58,134.54,134.54,358600000.0
2009-10-28 12:07:00,134.545,134.545,134.48,134.495,438400000.0
2009-10-28 12:08:00,134.495,134.545,134.495,134.53,406400000.0
2009-10-28 12:09:00,134.53,134.54,134.515,134.515,299600000.0
2009-10-28 12:10:00,134.515,134.53,134.49,134.52,323600000.0
2009-10-28 12:11:00,134.52,134.55,134.505,134.535,348100000.0
2009-10-28 12:12:00,134.535,134.55,134.515,134.535,425000000.0
2009-10-28 12:13:00,134.535,134.555,134.515,134.54,270900000.0
2009-10-28 12:14:00,134.54,134.575,134.54,134.57,388600000.0
2009-10-28 12:15:00,134.585,134.615,134.565,134.605,470900000.0
2009-10-28 12:16:00,134.605,134.625,134.57,134.59,293800000.0
2009-10-28 12:17:00,134.595,134.605,134.565,134.57,253700000.0
2009-10-28 12:18:00,134.57,134.64,134.57,134.62,308600000.0
2009-10-28 12:19:00,134.62,134.66,134.615,134.655,262300000.0
2009-10-28 12:20:00,134.655,134.655,134.61,134.615,295000000.0
2009-10-28 12:21:00,134.615,134.62,134.575,134.575,226400000.0
2009-10-28 12:22:00,134.575,134.575,134.53,134.55,269200000.0
2009-10-28 12:23:00,134.55,134.555,134.54,134.545,187500000.0
2009-10-28 12:24:00,134.54,134.595,134.54,134.585,185300000.0
2009-10-28 12:25:00,134.585,134.605,134.575,134.595,74800000.0
2009-10-28 12:26:00,134.59,134.625,134.575,134.585,312700000.0
2009-10-28 12:27:00,134.585,134.585,134.54,134.56,486400000.0
2009-10-28 12:28:00,134.555,134.585,134.54,134.565,205100000.0
2009-10-28 12:29:00,134.565,134.575,134.555,134.555,236200000.0
2009-10-28 12:30:00,134.555,134.58,134.555,134.57,174800000.0
2009-10-28 12:31:00,134.57,134.595,134.565,134.595,286700000.0
2009-10-28 12:32:00,134.595,134.625,134.58,134.62,418700000.0
2009-10-28 12:33:00,134.62,134.62,134.595,134.62,285700000.0
2009-10-28 12:34:00,134.62,134.62,134.59,134.595,323500000.0
2009-10-28 12:35:00,134.6,134.62,134.595,134.61,171600000.0
2009-10-28 12:36:00,134.61,134.625,134.595,134.605,354700000.0
2009-10-28 12:37:00,134.61,134.615,134.575,134.575,413600000.0
2009-10-28 12:38:00,134.575,134.615,134.575,134.615,321300000.0
2009-10-28 12:39:00,134.62,134.63,134.605,134.615,395600000.0
2009-10-28 12:40:00,134.615,134.625,134.555,134.61,314900000.0
2009-10-28 12:41:00,134.61,134.62,134.585,134.62,488100001.0
2009-10-28 12:42:00,134.62,134.625,134.59,134.6,381000000.0
2009-10-28 12:43:00,134.61,134.625,134.555,134.555,251500000.0
2009-10-28 12:44:00,134.555,134.58,134.555,134.57,199200000.0
2009-10-28 12:45:00,134.57,134.63,134.57,134.625,252500000.0
2009-10-28 12:46:00,134.625,134.63,134.595,134.62,376600000.0
2009-10-28 12:47:00,134.61,134.635,134.61,134.62,225100000.0
2009-10-28 12:48:00,134.62,134.65,134.62,134.635,245800000.0
2009-10-28 12:49:00,134.635,134.64,134.615,134.615,253400000.0
2009-10-28 12:50:00,134.615,134.665,134.615,134.665,373200000.0
2009-10-28 12:51:00,134.655,134.69,134.645,134.685,368400000.0
2009-10-28 12:52:00,134.685,134.695,134.67,134.695,215600000.0
2009-10-28 12:53:00,134.695,134.705,134.675,134.685,191600000.0
2009-10-28 12:54:00,134.69,134.705,134.69,134.7,99300000.0
2009-10-28 12:55:00,134.71,134.71,134.68,134.695,105200000.0
2009-10-28 12:56:00,134.69,134.7,134.685,134.695,84300000.0
2009-10-28 12:57:00,134.695,134.705,134.685,134.705,124000000.0
2009-10-28 12:58:00,134.71,134.74,134.695,134.695,329700000.0
2009-10-28 12:59:00,134.7,134.715,134.69,134.7,328400000.0
2009-10-28 13:00:00,134.7,134.75,134.695,134.73,288700000.0
2009-10-28 13:01:00,134.73,134.75,134.725,134.735,227200000.0
2009-10-28 13:02:00,134.735,134.755,134.73,134.755,112600000.0
2009-10-28 13:03:00,134.75,134.76,134.725,134.725,242100000.0
2009-10-28 13:04:00,134.73,134.76,134.73,134.755,207300000.0
2009-10-28 13:05:00,134.755,134.755,134.73,134.74,191800000.0
2009-10-28 13:06:00,134.74,134.74,134.705,134.72,336000000.0
2009-10-28 13:07:00,134.72,134.73,134.695,134.725,293600000.0
2009-10-28 13:08:00,134.725,134.745,134.7,134.74,259900000.0
2009-10-28 13:09:00,134.74,134.755,134.735,134.755,189200000.0
2009-10-28 13:10:00,134.755,134.755,134.71,134.71,361700000.0
2009-10-28 13:11:00,134.71,134.735,134.71,134.735,340600000.0
2009-10-28 13:12:00,134.73,134.73,134.7,134.72,293500000.0
2009-10-28 13:13:00,134.725,134.725,134.695,134.72,289000001.0
2009-10-28 13:14:00,134.72,134.725,134.655,134.66,179600000.0
2009-10-28 13:15:00,134.66,134.66,134.575,134.595,459600000.0
2009-10-28 13:16:00,134.595,134.61,134.55,134.55,410600000.0
2009-10-28 13:17:00,134.55,134.565,134.53,134.54,546200000.0
2009-10-28 13:18:00,134.55,134.57,134.545,134.565,338500000.0
2009-10-28 13:19:00,134.565,134.595,134.555,134.57,359400000.0
2009-10-28 13:20:00,134.565,134.57,134.54,134.545,674800000.0
2009-10-28 13:21:00,134.545,134.545,134.51,134.515,575600000.0
2009-10-28 13:22:00,134.51,134.535,134.5,134.525,292200000.0
2009-10-28 13:23:00,134.52,134.535,134.52,134.535,365000000.0
2009-10-28 13:24:00,134.53,134.53,134.515,134.525,162300000.0
2009-10-28 13:25:00,134.535,134.545,134.52,134.525,186300000.0
2009-10-28 13:26:00,134.52,134.535,134.495,134.51,310200000.0
2009-10-28 13:27:00,134.505,134.54,134.455,134.46,450400000.0
2009-10-28 13:28:00,134.455,134.455,134.36,134.37,407600000.0
2009-10-28 13:29:00,134.37,134.395,134.355,134.39,483300000.0
2009-10-28 13:30:00,134.39,134.44,134.375,134.395,372500000.0
2009-10-28 13:31:00,134.395,134.43,134.395,134.425,301100000.0
2009-10-28 13:32:00,134.425,134.43,134.415,134.425,154800000.0
2009-10-28 13:33:00,134.415,134.44,134.39,134.43,245500000.0
2009-10-28 13:34:00,134.43,134.44,134.41,134.42,275700000.0
2009-10-28 13:35:00,134.42,134.42,134.395,134.4,375200000.0
2009-10-28 13:36:00,134.405,134.415,134.37,134.4,462000000.0
2009-10-28 13:37:00,134.395,134.44,134.375,134.44,313500000.0
2009-10-28 13:38:00,134.435,134.495,134.435,134.495,292000000.0
2009-10-28 13:39:00,134.495,134.505,134.48,134.495,544400000.0
2009-10-28 13:40:00,134.495,134.53,134.495,134.51,299900000.0
2009-10-28 13:41:00,134.51,134.53,134.51,134.525,282900000.0
2009-10-28 13:42:00,134.525,134.54,134.495,134.505,284400000.0
2009-10-28 13:43:00,134.505,134.51,134.465,134.465,395300000.0
2009-10-28 13:44:00,134.465,134.505,134.465,134.49,382800000.0
2009-10-28 13:45:00,134.49,134.51,134.48,134.48,210300000.0
2009-10-28 13:46:00,134.48,134.505,134.475,134.5,366600000.0
2009-10-28 13:47:00,134.5,134.535,134.49,134.535,236400000.0
2009-10-28 13:48:00,134.535,134.55,134.525,134.535,200900000.0
2009-10-28 13:49:00,134.535,134.555,134.53,134.54,343900000.0
2009-10-28 13:50:00,134.54,134.55,134.525,134.545,273300000.0
2009-10-28 13:51:00,134.545,134.56,134.54,134.555,256200000.0
2009-10-28 13:52:00,134.555,134.61,134.555,134.6,305600000.0
2009-10-28 13:53:00,134.605,134.605,134.575,134.6,348400000.0
2009-10-28 13:54:00,134.6,134.61,134.595,134.61,279200000.0
2009-10-28 13:55:00,134.61,134.63,134.59,134.605,367900000.0
2009-10-28 13:56:00,134.605,134.67,134.6,134.655,442699999.0
2009-10-28 13:57:00,134.655,134.675,134.64,134.665,274600000.0
2009-10-28 13:58:00,134.66,134.695,134.65,134.685,204500000.0
2009-10-28 13:59:00,134.685,134.74,134.685,134.73,367600000.0
2009-10-28 14:00:00,134.725,134.755,134.72,134.75,329300001.0
2009-10-28 14:01:00,134.75,134.795,134.745,134.795,386100000.0
2009-10-28 14:02:00,134.8,134.84,134.785,134.805,324800000.0
2009-10-28 14:03:00,134.805,134.82,134.8,134.805,422500000.0
2009-10-28 14:04:00,134.805,134.835,134.795,134.835,252800000.0
2009-10-28 14:05:00,134.83,134.875,134.825,134.875,467300000.0
2009-10-28 14:06:00,134.885,134.885,134.825,134.825,509000000.0
2009-10-28 14:07:00,134.825,134.835,134.805,134.83,341000000.0
2009-10-28 14:08:00,134.825,134.875,134.815,134.875,314000000.0
2009-10-28 14:09:00,134.875,134.875,134.8,134.805,437400000.0
2009-10-28 14:10:00,134.805,134.805,134.78,134.805,329300000.0
2009-10-28 14:11:00,134.805,134.805,134.755,134.785,244200000.0
2009-10-28 14:12:00,134.785,134.79,134.78,134.79,128000000.0
2009-10-28 14:13:00,134.79,134.8,134.79,134.795,100800000.0
2009-10-28 14:14:00,134.81,134.81,134.795,134.8,235200000.0
2009-10-28 14:15:00,134.8,134.83,134.8,134.81,189100000.0
2009-10-28 14:16:00,134.81,134.815,134.77,134.795,317600000.0
2009-10-28 14:17:00,134.79,134.79,134.745,134.745,192500000.0
2009-10-28 14:18:00,134.745,134.8,134.745,134.785,325200000.0
2009-10-28 14:19:00,134.785,134.82,134.78,134.81,347200000.0
2009-10-28 14:20:00,134.81,134.815,134.79,134.815,314700000.0
2009-10-28 14:21:00,134.815,134.84,134.78,134.78,214100000.0
2009-10-28 14:22:00,134.78,134.83,134.78,134.825,341800000.0
2009-10-28 14:23:00,134.825,134.88,134.825,134.875,367600000.0
2009-10-28 14:24:00,134.88,134.89,134.86,134.87,382200000.0
2009-10-28 14:25:00,134.87,134.885,134.83,134.83,435300000.0
2009-10-28 14:26:00,134.83,134.84,134.775,134.81,612100000.0
2009-10-28 14:27:00,134.8,134.815,134.78,134.805,180500000.0
2009-10-28 14:28:00,134.805,134.805,134.72,134.735,277000000.0
2009-10-28 14:29:00,134.735,134.815,134.735,134.77,407100000.0
2009-10-28 14:30:00,134.765,134.805,134.615,134.7,441000000.0
2009-10-28 14:31:00,134.7,134.725,134.62,134.69,451400000.0
2009-10-28 14:32:00,134.69,134.69,134.64,134.645,379400000.0
2009-10-28 14:33:00,134.65,134.71,134.645,134.7,403500000.0
2009-10-28 14:34:00,134.7,134.725,134.695,134.72,450000000.0
2009-10-28 14:35:00,134.72,134.77,134.71,134.77,405100000.0
2009-10-28 14:36:00,134.77,134.79,134.755,134.79,397900000.0
2009-10-28 14:37:00,134.795,134.815,134.79,134.8,356500000.0
2009-10-28 14:38:00,134.795,134.82,134.79,134.805,367300000.0
2009-10-28 14:39:00,134.805,134.81,134.795,134.8,350900000.0
2009-10-28 14:40:00,134.805,134.825,134.8,134.805,303900000.0
2009-10-28 14:41:00,134.81,134.81,134.765,134.775,279700000.0
2009-10-28 14:42:00,134.775,134.84,134.775,134.825,254100000.0
2009-10-28 14:43:00,134.82,134.82,134.775,134.81,399700000.0
2009-10-28 14:44:00,134.81,134.825,134.775,134.775,334500000.0
2009-10-28 14:45:00,134.775,134.785,134.77,134.78,278300000.0
2009-10-28 14:46:00,134.77,134.815,134.77,134.785,252400000.0
2009-10-28 14:47:00,134.785,134.795,134.77,134.775,383600000.0
2009-10-28 14:48:00,134.775,134.81,134.77,134.81,223100000.0
2009-10-28 14:49:00,134.81,134.835,134.8,134.83,641400000.0
2009-10-28 14:50:00,134.83,134.86,134.83,134.84,404600000.0
2009-10-28 14:51:00,134.84,134.855,134.835,134.84,370300000.0
2009-10-28 14:52:00,134.84,134.855,134.84,134.845,248100000.0
2009-10-28 14:53:00,134.855,134.9,134.845,134.9,345900000.0
2009-10-28 14:54:00,134.9,134.94,134.895,134.92,301200000.0
2009-10-28 14:55:00,134.92,134.92,134.89,134.915,323000000.0
2009-10-28 14:56:00,134.92,134.95,134.915,134.95,552100000.0
2009-10-28 14:57:00,134.95,134.955,134.915,134.935,405800000.0
2009-10-28 14:58:00,134.935,134.96,134.925,134.96,360300000.0
2009-10-28 14:59:00,134.96,135.02,134.955,135.005,429000000.0
2009-10-28 15:00:00,135.005,135.055,135.0,135.04,626400001.0
2009-10-28 15:01:00,135.035,135.04,134.975,134.985,415300000.0
2009-10-28 15:02:00,134.985,135.005,134.96,134.96,310200000.0
2009-10-28 15:03:00,134.95,134.96,134.905,134.925,449000001.0
2009-10-28 15:04:00,134.93,134.935,134.9,134.905,462900000.0
2009-10-28 15:05:00,134.905,134.925,134.9,134.92,231600000.0
2009-10-28 15:06:00,134.92,134.92,134.9,134.9,222000000.0
2009-10-28 15:07:00,134.9,134.91,134.86,134.86,235700000.0
2009-10-28 15:08:00,134.86,134.88,134.79,134.815,370300000.0
2009-10-28 15:09:00,134.815,134.84,134.78,134.79,510100000.0
2009-10-28 15:10:00,134.79,134.805,134.755,134.78,345000000.0
2009-10-28 15:11:00,134.785,134.83,134.78,134.805,301500000.0
2009-10-28 15:12:00,134.815,134.835,134.81,134.815,207800000.0
2009-10-28 15:13:00,134.815,134.825,134.795,134.8,187600000.0
2009-10-28 15:14:00,134.79,134.82,134.74,134.76,354700000.0
2009-10-28 15:15:00,134.76,134.78,134.74,134.75,451000000.0
2009-10-28 15:16:00,134.755,134.805,134.745,134.8,350800000.0
2009-10-28 15:17:00,134.8,134.815,134.76,134.765,285200000.0
2009-10-28 15:18:00,134.765,134.795,134.765,134.78,235600000.0
2009-10-28 15:19:00,134.785,134.8,134.77,134.785,207500000.0
2009-10-28 15:20:00,134.785,134.805,134.775,134.795,220650000.0
2009-10-28 15:21:00,134.795,134.83,134.795,134.83,161400000.0
2009-10-28 15:22:00,134.83,134.835,134.785,134.79,291300000.0
2009-10-28 15:23:00,134.785,134.81,134.78,134.8,247970000.0
2009-10-28 15:24:00,134.8,134.8,134.78,134.79,160200000.0
2009-10-28 15:25:00,134.795,134.81,134.785,134.81,267390000.0
2009-10-28 15:26:00,134.81,134.83,134.8,134.825,230900000.0
2009-10-28 15:27:00,134.83,134.835,134.81,134.825,189600000.0
2009-10-28 15:28:00,134.82,134.845,134.8,134.835,264200000.0
2009-10-28 15:29:00,134.835,134.86,134.83,134.855,291800000.0
2009-10-28 15:30:00,134.855,134.865,134.83,134.835,370200000.0
2009-10-28 15:31:00,134.835,134.845,134.785,134.8,315570000.0
2009-10-28 15:32:00,134.8,134.87,134.8,134.855,361800000.0
2009-10-28 15:33:00,134.855,134.86,134.83,134.85,367300000.0
2009-10-28 15:34:00,134.86,134.905,134.855,134.875,366600000.0
2009-10-28 15:35:00,134.87,134.905,134.865,134.87,535400000.0
2009-10-28 15:36:00,134.875,134.88,134.83,134.865,389800000.0
2009-10-28 15:37:00,134.865,134.93,134.865,134.915,408400000.0
2009-10-28 15:38:00,134.905,134.915,134.865,134.91,317600000.0
2009-10-28 15:39:00,134.905,134.945,134.885,134.91,586100000.0
2009-10-28 15:40:00,134.91,134.935,134.86,134.865,426700000.0
2009-10-28 15:41:00,134.865,134.925,134.865,134.9,412700000.0
2009-10-28 15:42:00,134.9,134.935,134.875,134.905,479000000.0
2009-10-28 15:43:00,134.905,134.97,134.9,134.95,582100000.0
2009-10-28 15:44:00,134.945,134.985,134.94,134.975,365100001.0
2009-10-28 15:45:00,134.98,135.065,134.98,135.035,359900000.0
2009-10-28 15:46:00,135.035,135.05,135.0,135.015,387800000.0
2009-10-28 15:47:00,135.015,135.015,134.975,134.985,377700000.0
2009-10-28 15:48:00,134.985,135.015,134.985,135.0,498500000.0
2009-10-28 15:49:00,134.995,135.0,134.905,134.905,417300000.0
2009-10-28 15:50:00,134.905,134.93,134.88,134.91,520200000.0
2009-10-28 15:51:00,134.915,134.955,134.88,134.925,643600000.0
2009-10-28 15:52:00,134.925,134.945,134.92,134.925,336300000.0
2009-10-28 15:53:00,134.92,134.945,134.9,134.94,267500000.0
2009-10-28 15:54:00,134.94,134.945,134.895,134.905,373500000.0
2009-10-28 15:55:00,134.905,134.935,134.9,134.935,349200000.0
2009-10-28 15:56:00,134.935,134.935,134.895,134.905,433199999.0
2009-10-28 15:57:00,134.9,134.915,134.87,134.875,450200000.0
2009-10-28 15:58:00,134.87,134.875,134.85,134.86,322800000.0
2009-10-28 15:59:00,134.86,134.875,134.83,134.835,397300000.0
2009-10-28 16:00:00,134.83,134.835,134.525,134.665,425350000.0
2009-10-28 16:01:00,134.655,134.67,134.635,134.655,436200000.0
2009-10-28 16:02:00,134.655,134.68,134.63,134.63,413700000.0
2009-10-28 16:03:00,134.63,134.635,134.515,134.52,510700000.0
2009-10-28 16:04:00,134.515,134.585,134.495,134.585,512000000.0
2009-10-28 16:05:00,134.58,134.605,134.51,134.605,520300000.0
2009-10-28 16:06:00,134.6,134.655,134.6,134.625,453300000.0
2009-10-28 16:07:00,134.625,134.64,134.605,134.615,413100000.0
2009-10-28 16:08:00,134.615,134.615,134.575,134.595,414200000.0
2009-10-28 16:09:00,134.595,134.645,134.595,134.635,430400000.0
2009-10-28 16:10:00,134.635,134.73,134.63,134.705,363800000.0
2009-10-28 16:11:00,134.705,134.755,134.705,134.74,512500000.0
2009-10-28 16:12:00,134.74,134.755,134.715,134.735,395400000.0
2009-10-28 16:13:00,134.735,134.76,134.705,134.71,530000000.0
2009-10-28 16:14:00,134.71,134.72,134.69,134.715,320500000.0
2009-10-28 16:15:00,134.71,134.725,134.695,134.705,215000000.0
2009-10-28 16:16:00,134.715,134.725,134.69,134.69,361800000.0
2009-10-28 16:17:00,134.68,134.695,134.675,134.68,433800000.0
2009-10-28 16:18:00,134.685,134.74,134.675,134.74,498200000.0
2009-10-28 16:19:00,134.735,134.755,134.7,134.755,404100000.0
2009-10-28 16:20:00,134.755,134.77,134.725,134.735,375600000.0
2009-10-28 16:21:00,134.74,134.74,134.705,134.715,430400000.0
2009-10-28 16:22:00,134.715,134.75,134.69,134.73,391600000.0
2009-10-28 16:23:00,134.725,134.735,134.72,134.725,242400000.0
2009-10-28 16:24:00,134.73,134.795,134.73,134.79,343600000.0
2009-10-28 16:25:00,134.79,134.8,134.735,134.77,412600000.0
2009-10-28 16:26:00,134.77,134.79,134.71,134.715,370300000.0
2009-10-28 16:27:00,134.715,134.715,134.685,134.695,307300000.0
2009-10-28 16:28:00,134.695,134.755,134.695,134.745,406200000.0
2009-10-28 16:29:00,134.75,134.79,134.745,134.745,249300000.0
2009-10-28 16:30:00,134.74,134.745,134.7,134.72,351200000.0
2009-10-28 16:31:00,134.72,134.73,134.66,134.665,264900000.0
2009-10-28 16:32:00,134.665,134.675,134.645,134.675,217700000.0
2009-10-28 16:33:00,134.675,134.68,134.655,134.67,249900000.0
2009-10-28 16:34:00,134.67,134.73,134.67,134.725,426600001.0
2009-10-28 16:35:00,134.725,134.77,134.695,134.7,478200000.0
2009-10-28 16:36:00,134.705,134.75,134.665,134.67,419800000.0
2009-10-28 16:37:00,134.675,134.71,134.675,134.69,238100000.0
2009-10-28 16:38:00,134.69,134.695,134.665,134.665,412700000.0
2009-10-28 16:39:00,134.665,134.685,134.645,134.675,470600001.0
2009-10-28 16:40:00,134.675,134.685,134.665,134.665,370100000.0
2009-10-28 16:41:00,134.665,134.7,134.665,134.675,431800000.0
2009-10-28 16:42:00,134.675,134.675,134.65,134.65,473600000.0
2009-10-28 16:43:00,134.65,134.65,134.62,134.63,547500000.0
2009-10-28 16:44:00,134.635,134.655,134.615,134.64,479400000.0
2009-10-28 16:45:00,134.64,134.68,134.635,134.645,409700000.0
2009-10-28 16:46:00,134.64,134.66,134.62,134.63,452500000.0
2009-10-28 16:47:00,134.62,134.64,134.595,134.605,169400000.0
2009-10-28 16:48:00,134.605,134.605,134.585,134.585,347400000.0
2009-10-28 16:49:00,134.59,134.595,134.575,134.59,301900000.0
2009-10-28 16:50:00,134.59,134.59,134.505,134.51,394000000.0
2009-10-28 16:51:00,134.515,134.515,134.465,134.5,584500000.0
2009-10-28 16:52:00,134.5,134.52,134.46,134.47,460400000.0
2009-10-28 16:53:00,134.47,134.475,134.405,134.405,442200000.0
2009-10-28 16:54:00,134.405,134.445,134.395,134.44,667600000.0
2009-10-28 16:55:00,134.44,134.45,134.41,134.425,526900000.0
2009-10-28 16:56:00,134.43,134.48,134.42,134.475,476600000.0
2009-10-28 16:57:00,134.475,134.485,134.42,134.45,281500000.0
2009-10-28 16:58:00,134.46,134.465,134.42,134.42,379300000.0
2009-10-28 16:59:00,134.42,134.43,134.395,134.395,392300000.0
2009-10-28 17:00:00,134.4,134.41,134.34,134.345,243400000.0
2009-10-28 17:01:00,134.345,134.38,134.345,134.37,551400000.0
2009-10-28 17:02:00,134.37,134.38,134.35,134.355,322300000.0
2009-10-28 17:03:00,134.355,134.395,134.35,134.395,404400000.0
2009-10-28 17:04:00,134.395,134.47,134.395,134.465,433400000.0
2009-10-28 17:05:00,134.465,134.515,134.445,134.485,388400000.0
2009-10-28 17:06:00,134.485,134.495,134.465,134.48,385700000.0
2009-10-28 17:07:00,134.48,134.5,134.47,134.5,316200000.0
2009-10-28 17:08:00,134.5,134.525,134.495,134.495,369800000.0
2009-10-28 17:09:00,134.495,134.51,134.485,134.5,421800000.0
2009-10-28 17:10:00,134.5,134.51,134.485,134.51,486100001.0
2009-10-28 17:11:00,134.51,134.535,134.5,134.515,407600000.0
2009-10-28 17:12:00,134.51,134.535,134.51,134.53,327500000.0
2009-10-28 17:13:00,134.53,134.56,134.53,134.54,349800000.0
2009-10-28 17:14:00,134.545,134.565,134.525,134.535,352100000.0
2009-10-28 17:15:00,134.53,134.58,134.515,134.565,420300000.0
2009-10-28 17:16:00,134.565,134.59,134.56,134.58,425600000.0
2009-10-28 17:17:00,134.58,134.615,134.58,134.615,313800000.0
2009-10-28 17:18:00,134.615,134.63,134.605,134.625,323800000.0
2009-10-28 17:19:00,134.625,134.64,134.62,134.64,305700000.0
2009-10-28 17:20:00,134.64,134.65,134.6,134.6,471100000.0
2009-10-28 17:21:00,134.6,134.62,134.58,134.6,414000000.0
2009-10-28 17:22:00,134.605,134.62,134.565,134.58,459500000.0
2009-10-28 17:23:00,134.58,134.58,134.55,134.555,493600000.0
2009-10-28 17:24:00,134.555,134.585,134.555,134.56,535900000.0
2009-10-28 17:25:00,134.56,134.58,134.55,134.555,448000000.0
2009-10-28 17:26:00,134.555,134.57,134.55,134.565,385200000.0
2009-10-28 17:27:00,134.565,134.605,134.565,134.59,403599999.0
2009-10-28 17:28:00,134.59,134.615,134.575,134.605,363600000.0
2009-10-28 17:29:00,134.605,134.615,134.595,134.595,224900000.0
2009-10-28 17:30:00,134.6,134.65,134.595,134.64,311700000.0
2009-10-28 17:31:00,134.64,134.64,134.61,134.62,362200000.0
2009-10-28 17:32:00,134.615,134.635,134.6,134.625,492700000.0
2009-10-28 17:33:00,134.625,134.63,134.605,134.615,466300000.0
2009-10-28 17:34:00,134.61,134.625,134.61,134.62,224400000.0
2009-10-28 17:35:00,134.62,134.62,134.58,134.585,381400000.0
2009-10-28 17:36:00,134.59,134.63,134.575,134.615,354800000.0
2009-10-28 17:37:00,134.615,134.635,134.605,134.625,191600000.0
2009-10-28 17:38:00,134.625,134.64,134.62,134.63,235700000.0
2009-10-28 17:39:00,134.63,134.66,134.62,134.645,249600000.0
2009-10-28 17:40:00,134.645,134.665,134.63,134.645,262700000.0
2009-10-28 17:41:00,134.64,134.64,134.595,134.615,221500000.0
2009-10-28 17:42:00,134.62,134.625,134.59,134.595,354400000.0
2009-10-28 17:43:00,134.595,134.635,134.595,134.615,384200000.0
2009-10-28 17:44:00,134.615,134.63,134.61,134.625,276800000.0
2009-10-28 17:45:00,134.625,134.625,134.595,134.595,265100000.0
2009-10-28 17:46:00,134.595,134.61,134.57,134.61,554000000.0
2009-10-28 17:47:00,134.605,134.62,134.595,134.615,371200000.0
2009-10-28 17:48:00,134.62,134.645,134.6,134.64,390800000.0
2009-10-28 17:49:00,134.64,134.675,134.64,134.655,240800000.0
2009-10-28 17:50:00,134.655,134.675,134.625,134.655,429300000.0
2009-10-28 17:51:00,134.655,134.655,134.615,134.615,480200000.0
2009-10-28 17:52:00,134.62,134.625,134.6,134.615,187900000.0
2009-10-28 17:53:00,134.615,134.65,134.595,134.65,227300000.0
2009-10-28 17:54:00,134.645,134.65,134.61,134.615,320600000.0
2009-10-28 17:55:00,134.62,134.625,134.565,134.565,318100000.0
2009-10-28 17:56:00,134.565,134.565,134.525,134.525,302200000.0
2009-10-28 17:57:00,134.525,134.575,134.515,134.55,434900000.0
2009-10-28 17:58:00,134.555,134.58,134.54,134.565,403400001.0
2009-10-28 17:59:00,134.56,134.56,134.395,134.45,525000000.0
2009-10-28 18:00:00,134.45,134.45,134.38,134.395,552200000.0
2009-10-28 18:01:00,134.395,134.405,134.34,134.39,598500000.0
2009-10-28 18:02:00,134.39,134.405,134.385,134.4,339700000.0
2009-10-28 18:03:00,134.4,134.44,134.395,134.435,386400000.0
2009-10-28 18:04:00,134.435,134.44,134.415,134.425,435900000.0
2009-10-28 18:05:00,134.435,134.455,134.42,134.455,377400000.0
2009-10-28 18:06:00,134.455,134.455,134.405,134.42,318400000.0
2009-10-28 18:07:00,134.42,134.44,134.365,134.375,333400000.0
2009-10-28 18:08:00,134.375,134.425,134.375,134.425,400100000.0
2009-10-28 18:09:00,134.42,134.48,134.415,134.42,292900000.0
2009-10-28 18:10:00,134.42,134.42,134.305,134.305,287700000.0
2009-10-28 18:11:00,134.305,134.35,134.305,134.345,250900000.0
2009-10-28 18:12:00,134.345,134.385,134.345,134.345,466200000.0
2009-10-28 18:13:00,134.345,134.365,134.325,134.34,413200000.0
2009-10-28 18:14:00,134.34,134.35,134.285,134.285,467800000.0
2009-10-28 18:15:00,134.285,134.3,134.245,134.275,448200000.0
2009-10-28 18:16:00,134.28,134.285,134.245,134.28,470400000.0
2009-10-28 18:17:00,134.28,134.285,134.255,134.265,332899999.0
2009-10-28 18:18:00,134.265,134.28,134.25,134.26,437700000.0
2009-10-28 18:19:00,134.26,134.26,134.185,134.195,473500000.0
2009-10-28 18:20:00,134.195,134.195,134.125,134.17,570400000.0
2009-10-28 18:21:00,134.155,134.175,134.14,134.155,249700000.0
2009-10-28 18:22:00,134.155,134.175,134.145,134.145,383900000.0
2009-10-28 18:23:00,134.145,134.155,134.115,134.115,312700000.0
2009-10-28 18:24:00,134.115,134.135,134.105,134.11,432200000.0
2009-10-28 18:25:00,134.105,134.16,134.1,134.155,459600000.0
2009-10-28 18:26:00,134.155,134.155,134.115,134.125,302200000.0
2009-10-28 18:27:00,134.12,134.155,134.12,134.13,210700000.0
2009-10-28 18:28:00,134.135,134.175,134.125,134.155,328300000.0
2009-10-28 18:29:00,134.155,134.155,134.12,134.135,320100000.0
2009-10-28 18:30:00,134.13,134.13,134.105,134.115,339100000.0
2009-10-28 18:31:00,134.115,134.115,134.055,134.06,478700000.0
2009-10-28 18:32:00,134.06,134.065,134.045,134.045,478000000.0
2009-10-28 18:33:00,134.055,134.055,134.01,134.025,513900000.0
2009-10-28 18:34:00,134.025,134.035,134.005,134.005,397400000.0
2009-10-28 18:35:00,134.005,134.035,134.005,134.025,504900000.0
2009-10-28 18:36:00,134.025,134.045,134.005,134.015,284700000.0
2009-10-28 18:37:00,134.015,134.015,133.785,133.795,482000000.0
2009-10-28 18:38:00,133.785,133.79,133.7,133.715,386400000.0
2009-10-28 18:39:00,133.71,133.715,133.635,133.645,399900000.0
2009-10-28 18:40:00,133.655,133.685,133.655,133.67,298900000.0
2009-10-28 18:41:00,133.665,133.67,133.56,133.575,367900000.0
2009-10-28 18:42:00,133.57,133.58,133.55,133.575,545200000.0
2009-10-28 18:43:00,133.565,133.645,133.565,133.63,445400000.0
2009-10-28 18:44:00,133.63,133.67,133.63,133.655,528000001.0
2009-10-28 18:45:00,133.67,133.67,133.52,133.53,437200000.0
2009-10-28 18:46:00,133.53,133.565,133.525,133.53,545500000.0
2009-10-28 18:47:00,133.535,133.545,133.515,133.52,336600000.0
2009-10-28 18:48:00,133.515,133.555,133.51,133.51,582200000.0
2009-10-28 18:49:00,133.51,133.53,133.49,133.495,393600000.0
2009-10-28 18:50:00,133.505,133.505,133.42,133.43,401800000.0
2009-10-28 18:51:00,133.43,133.435,133.37,133.37,426400000.0
2009-10-28 18:52:00,133.365,133.375,133.34,133.345,471000000.0
2009-10-28 18:53:00,133.355,133.355,133.275,133.285,620200000.0
2009-10-28 18:54:00,133.285,133.32,133.285,133.305,467800000.0
2009-10-28 18:55:00,133.305,133.33,133.26,133.28,479400000.0
2009-10-28 18:56:00,133.28,133.31,133.27,133.31,304900000.0
2009-10-28 18:57:00,133.31,133.35,133.305,133.34,337000000.0
2009-10-28 18:58:00,133.34,133.345,133.315,133.335,240600001.0
2009-10-28 18:59:00,133.34,133.37,133.33,133.365,342800000.0
2009-10-28 19:00:00,133.36,133.44,133.36,133.44,410400000.0
2009-10-28 19:01:00,133.435,133.44,133.385,133.415,367700000.0
2009-10-28 19:02:00,133.415,133.61,133.41,133.595,628400000.0
2009-10-28 19:03:00,133.585,133.69,133.585,133.69,669800000.0
2009-10-28 19:04:00,133.69,133.69,133.65,133.665,598900000.0
2009-10-28 19:05:00,133.665,133.69,133.655,133.655,458300000.0
2009-10-28 19:06:00,133.655,133.695,133.65,133.69,447000000.0
2009-10-28 19:07:00,133.69,133.695,133.675,133.69,224900000.0
2009-10-28 19:08:00,133.69,133.715,133.69,133.705,213100000.0
2009-10-28 19:09:00,133.7,133.7,133.645,133.65,519000000.0
2009-10-28 19:10:00,133.645,133.655,133.625,133.645,692600000.0
2009-10-28 19:11:00,133.645,133.645,133.6,133.63,508400000.0
2009-10-28 19:12:00,133.63,133.68,133.615,133.68,509900000.0
2009-10-28 19:13:00,133.675,133.69,133.64,133.685,402000000.0
2009-10-28 19:14:00,133.685,133.72,133.66,133.69,483600000.0
2009-10-28 19:15:00,133.69,133.735,133.685,133.725,535400000.0
2009-10-28 19:16:00,133.725,133.73,133.67,133.715,453600000.0
2009-10-28 19:17:00,133.71,133.725,133.665,133.665,469800000.0
2009-10-28 19:18:00,133.655,133.67,133.63,133.63,336900000.0
2009-10-28 19:19:00,133.63,133.64,133.595,133.62,397900000.0
2009-10-28 19:20:00,133.625,133.625,133.565,133.585,545900000.0
2009-10-28 19:21:00,133.585,133.595,133.555,133.57,202700000.0
2009-10-28 19:22:00,133.565,133.565,133.51,133.515,445000000.0
2009-10-28 19:23:00,133.525,133.575,133.505,133.525,643900001.0
2009-10-28 19:24:00,133.525,133.625,133.52,133.6,464300000.0
2009-10-28 19:25:00,133.595,133.605,133.575,133.575,361400000.0
2009-10-28 19:26:00,133.575,133.59,133.505,133.51,447900000.0
2009-10-28 19:27:00,133.51,133.545,133.495,133.495,429400000.0
2009-10-28 19:28:00,133.495,133.535,133.495,133.505,504500000.0
2009-10-28 19:29:00,133.505,133.52,133.465,133.51,513100001.0
2009-10-28 19:30:00,133.51,133.545,133.49,133.54,619900000.0
2009-10-28 19:31:00,133.54,133.55,133.495,133.515,409600000.0
2009-10-28 19:32:00,133.515,133.575,133.515,133.575,444900000.0
2009-10-28 19:33:00,133.565,133.565,133.52,133.525,590299999.0
2009-10-28 19:34:00,133.525,133.535,133.485,133.525,470300000.0
2009-10-28 19:35:00,133.525,133.53,133.5,133.51,291500000.0
2009-10-28 19:36:00,133.51,133.53,133.49,133.53,197400000.0
2009-10-28 19:37:00,133.525,133.57,133.525,133.555,322200000.0
2009-10-28 19:38:00,133.565,133.6,133.555,133.595,447400000.0
2009-10-28 19:39:00,133.595,133.595,133.545,133.575,533000000.0
2009-10-28 19:40:00,133.575,133.65,133.555,133.65,331500000.0
2009-10-28 19:41:00,133.645,133.675,133.635,133.655,471100001.0
2009-10-28 19:42:00,133.655,133.67,133.635,133.64,449100000.0
2009-10-28 19:43:00,133.645,133.645,133.615,133.625,364000000.0
2009-10-28 19:44:00,133.625,133.635,133.57,133.57,324700000.0
2009-10-28 19:45:00,133.565,133.585,133.555,133.565,342800000.0
2009-10-28 19:46:00,133.565,133.615,133.555,133.605,473200000.0
2009-10-28 19:47:00,133.63,133.635,133.585,133.595,574900000.0
2009-10-28 19:48:00,133.595,133.625,133.59,133.615,522400000.0
2009-10-28 19:49:00,133.615,133.62,133.565,133.575,253600000.0
2009-10-28 19:50:00,133.575,133.575,133.545,133.545,230300000.0
2009-10-28 19:51:00,133.545,133.56,133.545,133.545,244000000.0
2009-10-28 19:52:00,133.545,133.56,133.535,133.545,202000000.0
2009-10-28 19:53:00,133.535,133.535,133.505,133.515,332100000.0
2009-10-28 19:54:00,133.515,133.575,133.515,133.575,321899999.0
2009-10-28 19:55:00,133.575,133.59,133.56,133.575,271800000.0
2009-10-28 19:56:00,133.575,133.595,133.555,133.565,363400000.0
2009-10-28 19:57:00,133.565,133.575,133.56,133.57,582600000.0
2009-10-28 19:58:00,133.57,133.585,133.565,133.58,179300000.0
2009-10-28 19:59:00,133.58,133.58,133.515,133.515,394500000.0
2009-10-28 20:00:00,133.515,133.525,133.475,133.49,282500000.0
2009-10-28 20:01:00,133.5,133.5,133.48,133.485,181800000.0
2009-10-28 20:02:00,133.49,133.52,133.485,133.51,339900000.0
2009-10-28 20:03:00,133.51,133.51,133.455,133.47,442200000.0
2009-10-28 20:04:00,133.465,133.525,133.465,133.5,274300000.0
2009-10-28 20:05:00,133.5,133.52,133.49,133.51,145700000.0
2009-10-28 20:06:00,133.505,133.51,133.495,133.495,124900000.0
2009-10-28 20:07:00,133.495,133.495,133.47,133.48,113800000.0
2009-10-28 20:08:00,133.475,133.495,133.465,133.495,100400000.0
2009-10-28 20:09:00,133.495,133.5,133.49,133.5,72800000.0
2009-10-28 20:10:00,133.5,133.505,133.49,133.49,142400000.0
2009-10-28 20:11:00,133.49,133.49,133.445,133.465,189900000.0
2009-10-28 20:12:00,133.465,133.485,133.465,133.48,208700000.0
2009-10-28 20:13:00,133.48,133.495,133.455,133.485,252000000.0
2009-10-28 20:14:00,133.48,133.505,133.475,133.505,189300000.0
2009-10-28 20:15:00,133.505,133.545,133.505,133.54,254000000.0
2009-10-28 20:16:00,133.535,133.555,133.53,133.53,245200000.0
2009-10-28 20:17:00,133.525,133.525,133.485,133.49,254800000.0
2009-10-28 20:18:00,133.49,133.49,133.46,133.46,212200000.0
2009-10-28 20:19:00,133.46,133.465,133.42,133.42,285200000.0
2009-10-28 20:20:00,133.42,133.43,133.38,133.405,158200000.0
2009-10-28 20:21:00,133.4,133.415,133.385,133.41,231100000.0
2009-10-28 20:22:00,133.41,133.445,133.38,133.41,505900000.0
2009-10-28 20:23:00,133.41,133.41,133.355,133.385,495800000.0
2009-10-28 20:24:00,133.39,133.445,133.39,133.41,455100000.0
2009-10-28 20:25:00,133.395,133.47,133.395,133.465,406100000.0
2009-10-28 20:26:00,133.465,133.465,133.415,133.415,380800000.0
2009-10-28 20:27:00,133.415,133.43,133.39,133.395,339300000.0
2009-10-28 20:28:00,133.405,133.405,133.39,133.405,336399999.0
2009-10-28 20:29:00,133.4,133.415,133.385,133.41,449300000.0
2009-10-28 20:30:00,133.41,133.42,133.38,133.38,506400001.0
2009-10-28 20:31:00,133.38,133.42,133.365,133.385,527200000.0
2009-10-28 20:32:00,133.385,133.42,133.385,133.42,311700000.0
2009-10-28 20:33:00,133.42,133.445,133.415,133.425,385500001.0
2009-10-28 20:34:00,133.425,133.445,133.425,133.435,358300000.0
2009-10-28 20:35:00,133.435,133.44,133.42,133.43,334000000.0
2009-10-28 20:36:00,133.43,133.515,133.425,133.505,410000000.0
2009-10-28 20:37:00,133.505,133.525,133.445,133.445,447200000.0
2009-10-28 20:38:00,133.445,133.445,133.415,133.415,312700000.0
2009-10-28 20:39:00,133.415,133.425,133.405,133.41,217600000.0
2009-10-28 20:40:00,133.42,133.44,133.415,133.425,188600000.0
2009-10-28 20:41:00,133.425,133.425,133.415,133.42,107000000.0
2009-10-28 20:42:00,133.425,133.495,133.42,133.475,370000000.0
2009-10-28 20:43:00,133.475,133.52,133.47,133.51,408600001.0
2009-10-28 20:44:00,133.51,133.515,133.475,133.485,346800000.0
2009-10-28 20:45:00,133.485,133.5,133.465,133.5,467100000.0
2009-10-28 20:46:00,133.5,133.5,133.465,133.465,450300001.0
2009-10-28 20:47:00,133.47,133.475,133.445,133.455,161800000.0
2009-10-28 20:48:00,133.455,133.49,133.455,133.475,236500000.0
2009-10-28 20:49:00,133.48,133.525,133.48,133.525,392000000.0
2009-10-28 20:50:00,133.525,133.56,133.525,133.555,409600000.0
2009-10-28 20:51:00,133.555,133.555,133.535,133.545,259200000.0
2009-10-28 20:52:00,133.545,133.56,133.525,133.535,414800000.0
2009-10-28 20:53:00,133.535,133.54,133.525,133.53,192100000.0
2009-10-28 20:54:00,133.53,133.555,133.53,133.555,282600000.0
2009-10-28 20:55:00,133.555,133.61,133.55,133.595,465500000.0
2009-10-28 20:56:00,133.595,133.63,133.595,133.625,458900000.0
2009-10-28 20:57:00,133.635,133.665,133.625,133.655,476400001.0
2009-10-28 20:58:00,133.655,133.665,133.625,133.63,589700000.0
2009-10-28 20:59:00,133.63,133.645,133.63,133.64,273500000.0
2009-10-28 21:00:00,133.64,133.64,133.6,133.635,538900001.0
2009-10-28 21:01:00,133.635,133.67,133.63,133.665,420500000.0
2009-10-28 21:02:00,133.665,133.67,133.61,133.61,403500000.0
2009-10-28 21:03:00,133.63,133.65,133.61,133.645,456500000.0
2009-10-28 21:04:00,133.645,133.665,133.645,133.655,275600000.0
2009-10-28 21:05:00,133.66,133.675,133.655,133.67,303100000.0
2009-10-28 21:06:00,133.67,133.765,133.67,133.765,400200000.0
2009-10-28 21:07:00,133.765,133.795,133.745,133.75,485300000.0
2009-10-28 21:08:00,133.75,133.765,133.725,133.75,197000000.0
2009-10-28 21:09:00,133.75,133.76,133.725,133.73,376899999.0
2009-10-28 21:10:00,133.73,133.73,133.71,133.715,298500000.0
2009-10-28 21:11:00,133.715,133.715,133.7,133.7,167900000.0
2009-10-28 21:12:00,133.7,133.725,133.69,133.7,424300000.0
2009-10-28 21:13:00,133.695,133.705,133.68,133.68,499600000.0
2009-10-28 21:14:00,133.68,133.685,133.625,133.64,509399999.0
2009-10-28 21:15:00,133.64,133.66,133.64,133.65,266600000.0
2009-10-28 21:16:00,133.65,133.655,133.62,133.62,586460000.0
2009-10-28 21:17:00,133.625,133.645,133.62,133.635,346500000.0
2009-10-28 21:18:00,133.64,133.65,133.635,133.64,160700000.0
2009-10-28 21:19:00,133.635,133.65,133.63,133.645,290000000.0
2009-10-28 21:20:00,133.645,133.645,133.625,133.625,253700000.0
2009-10-28 21:21:00,133.625,133.625,133.605,133.605,291700000.0
2009-10-28 21:22:00,133.605,133.62,133.605,133.615,170300000.0
2009-10-28 21:23:00,133.615,133.62,133.575,133.58,246600000.0
2009-10-28 21:24:00,133.575,133.59,133.575,133.585,315500000.0
2009-10-28 21:25:00,133.585,133.585,133.555,133.555,345100001.0
2009-10-28 21:26:00,133.555,133.58,133.555,133.565,562800000.0
2009-10-28 21:27:00,133.565,133.565,133.555,133.555,283000000.0
2009-10-28 21:28:00,133.56,133.56,133.5,133.515,290400000.0
2009-10-28 21:29:00,133.52,133.52,133.505,133.505,212800000.0
2009-10-28 21:30:00,133.505,133.52,133.505,133.52,282500000.0
2009-10-28 21:31:00,133.52,133.545,133.52,133.54,369200000.0
2009-10-28 21:32:00,133.54,133.55,133.53,133.54,358100000.0
2009-10-28 21:33:00,133.54,133.545,133.525,133.53,546800000.0
2009-10-28 21:34:00,133.53,133.54,133.495,133.525,534600000.0
2009-10-28 21:35:00,133.525,133.55,133.515,133.535,420400001.0
2009-10-28 21:36:00,133.535,133.54,133.51,133.51,467400001.0
2009-10-28 21:37:00,133.51,133.52,133.455,133.48,754800000.0
2009-10-28 21:38:00,133.48,133.48,133.395,133.41,449300000.0
2009-10-28 21:39:00,133.41,133.445,133.4,133.435,224100000.0
2009-10-28 21:40:00,133.43,133.485,133.43,133.475,175700000.0
2009-10-28 21:41:00,133.475,133.495,133.465,133.49,272300000.0
2009-10-28 21:42:00,133.49,133.505,133.49,133.49,113300000.0
2009-10-28 21:43:00,133.495,133.515,133.485,133.495,276200000.0
2009-10-28 21:44:00,133.495,133.505,133.48,133.5,490100000.0
2009-10-28 21:45:00,133.5,133.52,133.495,133.515,347700000.0
2009-10-28 21:46:00,133.515,133.56,133.515,133.545,189700000.0
2009-10-28 21:47:00,133.54,133.55,133.525,133.54,283300000.0
2009-10-28 21:48:00,133.545,133.555,133.54,133.55,110400000.0
2009-10-28 21:49:00,133.55,133.555,133.54,133.545,148800000.0
2009-10-28 21:50:00,133.545,133.555,133.535,133.54,199000000.0
2009-10-28 21:51:00,133.535,133.545,133.505,133.52,491900000.0
2009-10-28 21:52:00,133.52,133.545,133.52,133.525,312400000.0
2009-10-28 21:53:00,133.53,133.535,133.5,133.525,289000000.0
2009-10-28 21:54:00,133.525,133.535,133.495,133.525,574300000.0
2009-10-28 21:55:00,133.525,133.54,133.515,133.54,268900000.0
2009-10-28 21:56:00,133.54,133.6,133.525,133.575,596700001.0
2009-10-28 21:57:00,133.575,133.61,133.575,133.585,254400000.0
2009-10-28 21:58:00,133.6,133.61,133.58,133.61,204000000.0
2009-10-28 21:59:00,133.61,133.62,133.585,133.6,370600000.0
2009-10-28 22:00:00,133.6,133.61,133.57,133.59,215100000.0
2009-10-28 22:01:00,133.59,133.615,133.585,133.6,403900000.0
2009-10-28 22:02:00,133.6,133.605,133.57,133.58,277000000.0
2009-10-28 22:03:00,133.575,133.59,133.57,133.585,169600000.0
2009-10-28 22:04:00,133.585,133.585,133.565,133.585,156800000.0
2009-10-28 22:05:00,133.585,133.595,133.565,133.595,191500000.0
2009-10-28 22:06:00,133.59,133.635,133.59,133.63,343800000.0
2009-10-28 22:07:00,133.63,133.64,133.61,133.61,64800000.0
2009-10-28 22:08:00,133.61,133.63,133.61,133.625,187400000.0
2009-10-28 22:09:00,133.62,133.625,133.6,133.6,267500000.0
2009-10-28 22:10:00,133.605,133.61,133.6,133.605,121900000.0
2009-10-28 22:11:00,133.605,133.615,133.6,133.605,124900000.0
2009-10-28 22:12:00,133.605,133.63,133.605,133.625,165900000.0
2009-10-28 22:13:00,133.62,133.62,133.61,133.61,185900000.0
2009-10-28 22:14:00,133.61,133.61,133.58,133.58,135700000.0
2009-10-28 22:15:00,133.58,133.58,133.565,133.565,111300000.0
2009-10-28 22:16:00,133.57,133.58,133.57,133.575,272300000.0
2009-10-28 22:17:00,133.57,133.575,133.555,133.565,182900000.0
2009-10-28 22:18:00,133.565,133.585,133.565,133.575,349700000.0
2009-10-28 22:19:00,133.575,133.575,133.565,133.565,100800000.0
2009-10-28 22:20:00,133.565,133.575,133.49,133.495,223100000.0
2009-10-28 22:21:00,133.49,133.53,133.48,133.525,179000000.0
2009-10-28 22:22:00,133.525,133.535,133.515,133.515,175300000.0
2009-10-28 22:23:00,133.515,133.52,133.43,133.43,272300000.0
2009-10-28 22:24:00,133.435,133.49,133.435,133.49,340800000.0
2009-10-28 22:25:00,133.485,133.49,133.455,133.465,275300000.0
2009-10-28 22:26:00,133.465,133.51,133.46,133.51,217900000.0
2009-10-28 22:27:00,133.51,133.545,133.505,133.535,242500000.0
2009-10-28 22:28:00,133.535,133.535,133.465,133.485,263900000.0
2009-10-28 22:29:00,133.485,133.495,133.47,133.485,258100000.0
2009-10-28 22:30:00,133.485,133.485,133.47,133.475,71200000.0
2009-10-28 22:31:00,133.475,133.48,133.47,133.47,81600000.0
2009-10-28 22:32:00,133.47,133.47,133.42,133.43,259900000.0
2009-10-28 22:33:00,133.425,133.475,133.425,133.45,466200000.0
2009-10-28 22:34:00,133.455,133.455,133.44,133.44,90200000.0
2009-10-28 22:35:00,133.45,133.47,133.445,133.47,112400000.0
2009-10-28 22:36:00,133.47,133.505,133.465,133.505,135400000.0
2009-10-28 22:37:00,133.51,133.56,133.51,133.55,342100000.0
2009-10-28 22:38:00,133.545,133.56,133.52,133.54,162700000.0
2009-10-28 22:39:00,133.54,133.545,133.53,133.545,235800000.0
2009-10-28 22:40:00,133.545,133.555,133.535,133.545,137000000.0
2009-10-28 22:41:00,133.545,133.55,133.54,133.55,28000000.0
2009-10-28 22:42:00,133.55,133.585,133.55,133.575,114000000.0
2009-10-28 22:43:00,133.57,133.57,133.545,133.56,101800000.0
2009-10-28 22:44:00,133.56,133.595,133.56,133.58,118800000.0
2009-10-28 22:45:00,133.58,133.595,133.54,133.56,284800000.0
2009-10-28 22:46:00,133.56,133.56,133.49,133.49,191300000.0
2009-10-28 22:47:00,133.49,133.49,133.39,133.405,167200000.0
2009-10-28 22:48:00,133.4,133.4,133.36,133.365,174600000.0
2009-10-28 22:49:00,133.365,133.375,133.365,133.37,124000000.0
2009-10-28 22:50:00,133.37,133.385,133.35,133.365,262000000.0
2009-10-28 22:51:00,133.36,133.36,133.345,133.35,80000000.0
2009-10-28 22:52:00,133.36,133.395,133.335,133.355,112100000.0
2009-10-28 22:53:00,133.355,133.4,133.355,133.375,119400000.0
2009-10-28 22:54:00,133.375,133.38,133.37,133.37,48000000.0
2009-10-28 22:55:00,133.37,133.405,133.365,133.39,170100000.0
2009-10-28 22:56:00,133.39,133.42,133.36,133.39,208300000.0
2009-10-28 22:57:00,133.39,133.39,133.375,133.39,100000000.0
2009-10-28 22:58:00,133.39,133.39,133.38,133.385,60700000.0
2009-10-28 22:59:00,133.385,133.42,133.335,133.405,117100000.0
2009-10-28 23:00:00,133.415,133.46,133.37,133.46,48200000.0
2009-10-28 23:01:00,133.46,133.465,133.405,133.465,1900000.0
2009-10-28 23:02:00,133.465,133.465,133.465,133.465,900000.0
2009-10-28 23:03:00,133.465,133.465,133.465,133.465,1000000.0
2009-10-28 23:04:00,133.465,133.465,133.35,133.37,28700000.0
2009-10-28 23:05:00,133.365,133.4,133.365,133.395,8200000.0
2009-10-28 23:06:00,133.4,133.415,133.4,133.41,6600000.0
2009-10-28 23:07:00,133.41,133.41,133.38,133.385,17000000.0
2009-10-28 23:08:00,133.4,133.41,133.39,133.41,41800000.0
2009-10-28 23:09:00,133.405,133.405,133.335,133.375,44600000.0
2009-10-28 23:10:00,133.375,133.4,133.365,133.375,68000000.0
2009-10-28 23:11:00,133.375,133.375,133.36,133.36,59200000.0
2009-10-28 23:12:00,133.36,133.38,133.35,133.36,137400000.0
2009-10-28 23:13:00,133.36,133.37,133.335,133.335,233000000.0
2009-10-28 23:14:00,133.335,133.38,133.335,133.37,88400000.0
2009-10-28 23:15:00,133.37,133.395,133.345,133.375,91800000.0
2009-10-28 23:16:00,133.37,133.4,133.37,133.39,33400000.0
2009-10-28 23:17:00,133.39,133.39,133.385,133.385,9200000.0
2009-10-28 23:18:00,133.39,133.41,133.265,133.305,65200000.0
2009-10-28 23:19:00,133.295,133.335,133.295,133.32,24300000.0
2009-10-28 23:20:00,133.32,133.35,133.295,133.295,85300000.0
2009-10-28 23:21:00,133.31,133.32,133.3,133.32,13800000.0
2009-10-28 23:22:00,133.315,133.345,133.315,133.345,28600000.0
2009-10-28 23:23:00,133.345,133.35,133.335,133.345,32200000.0
2009-10-28 23:24:00,133.35,133.365,133.345,133.355,41000000.0
2009-10-28 23:25:00,133.355,133.355,133.345,133.35,28400000.0
2009-10-28 23:26:00,133.35,133.36,133.35,133.355,17600000.0
2009-10-28 23:27:00,133.365,133.365,133.36,133.365,24800000.0
2009-10-28 23:28:00,133.365,133.395,133.355,133.355,96500000.0
2009-10-28 23:29:00,133.355,133.365,133.355,133.365,40600000.0
2009-10-28 23:30:00,133.365,133.37,133.35,133.37,79400000.0
2009-10-28 23:31:00,133.37,133.37,133.37,133.37,42500000.0
2009-10-28 23:32:00,133.385,133.395,133.385,133.39,129000000.0
2009-10-28 23:33:00,133.39,133.39,133.39,133.39,29200000.0
2009-10-28 23:34:00,133.39,133.39,133.355,133.36,21800000.0
2009-10-28 23:35:00,133.35,133.385,133.35,133.375,26200000.0
2009-10-28 23:36:00,133.38,133.39,133.38,133.385,18000000.0
2009-10-28 23:37:00,133.38,133.39,133.38,133.385,8000000.0
2009-10-28 23:38:00,133.38,133.385,133.38,133.385,11000000.0
2009-10-28 23:39:00,133.385,133.39,133.375,133.385,20000000.0
2009-10-28 23:40:00,133.38,133.39,133.38,133.38,89600000.0
2009-10-28 23:41:00,133.38,133.4,133.38,133.4,40600000.0
2009-10-28 23:42:00,133.395,133.415,133.36,133.38,123500000.0
2009-10-28 23:43:00,133.38,133.38,133.365,133.375,78300000.0
2009-10-28 23:44:00,133.37,133.405,133.37,133.4,69700000.0
2009-10-28 23:45:00,133.395,133.41,133.39,133.405,53500000.0
2009-10-28 23:46:00,133.405,133.41,133.405,133.405,11000000.0
2009-10-28 23:47:00,133.405,133.42,133.365,133.37,90600000.0
2009-10-28 23:48:00,133.375,133.39,133.365,133.39,45900000.0
2009-10-28 23:49:00,133.39,133.39,133.375,133.38,22200000.0
2009-10-28 23:50:00,133.38,133.41,133.38,133.41,53000000.0
2009-10-28 23:51:00,133.415,133.42,133.415,133.415,45800000.0
2009-10-28 23:52:00,133.415,133.42,133.415,133.42,41400000.0
2009-10-28 23:53:00,133.435,133.47,133.435,133.445,149200000.0
2009-10-28 23:54:00,133.445,133.495,133.44,133.475,96700000.0
2009-10-28 23:55:00,133.475,133.5,133.47,133.49,71000000.0
2009-10-28 23:56:00,133.49,133.5,133.48,133.49,59700000.0
2009-10-28 23:57:00,133.49,133.51,133.49,133.505,83700000.0
2009-10-28 23:58:00,133.49,133.53,133.48,133.49,93100000.0
2009-10-28 23:59:00,133.49,133.49,133.45,133.475,55300000.0
2009-10-29 00:00:00,133.475,133.475,133.46,133.46,32000000.0
2009-10-29 00:01:00,133.46,133.46,133.405,133.42,68400000.0
2009-10-29 00:02:00,133.415,133.415,133.415,133.415,38400000.0
2009-10-29 00:03:00,133.415,133.43,133.415,133.43,58700000.0
2009-10-29 00:04:00,133.43,133.43,133.415,133.42,31400000.0
2009-10-29 00:05:00,133.42,133.42,133.42,133.42,21600000.0
2009-10-29 00:06:00,133.42,133.42,133.42,133.42,11200000.0
2009-10-29 00:07:00,133.425,133.435,133.42,133.43,13000000.0
2009-10-29 00:08:00,133.435,133.445,133.435,133.445,60600000.0
2009-10-29 00:09:00,133.445,133.445,133.42,133.425,23600000.0
2009-10-29 00:10:00,133.42,133.45,133.42,133.45,29200000.0
2009-10-29 00:11:00,133.455,133.485,133.455,133.47,90200000.0
2009-10-29 00:12:00,133.47,133.47,133.445,133.47,30600000.0
2009-10-29 00:13:00,133.47,133.52,133.455,133.49,64100000.0
2009-10-29 00:14:00,133.485,133.535,133.485,133.525,54200000.0
2009-10-29 00:15:00,133.525,133.535,133.525,133.53,61800000.0
2009-10-29 00:16:00,133.53,133.535,133.53,133.53,91100000.0
2009-10-29 00:17:00,133.525,133.56,133.52,133.56,119100000.0
2009-10-29 00:18:00,133.56,133.57,133.555,133.56,83200000.0
2009-10-29 00:19:00,133.56,133.575,133.56,133.56,12500000.0
2009-10-29 00:20:00,133.56,133.575,133.555,133.565,32900000.0
2009-10-29 00:21:00,133.58,133.605,133.58,133.585,56600000.0
2009-10-29 00:22:00,133.585,133.605,133.565,133.595,108400000.0
2009-10-29 00:23:00,133.585,133.59,133.57,133.575,100000000.0
2009-10-29 00:24:00,133.58,133.605,133.58,133.605,87900000.0
2009-10-29 00:25:00,133.605,133.605,133.58,133.595,116700000.0
2009-10-29 00:26:00,133.595,133.61,133.59,133.6,73400000.0
2009-10-29 00:27:00,133.6,133.6,133.56,133.6,70100000.0
2009-10-29 00:28:00,133.6,133.6,133.58,133.58,55300000.0
2009-10-29 00:29:00,133.575,133.575,133.575,133.575,51500000.0
2009-10-29 00:30:00,133.575,133.59,133.57,133.59,63000000.0
2009-10-29 00:31:00,133.585,133.605,133.57,133.57,59100000.0
2009-10-29 00:32:00,133.565,133.575,133.54,133.54,63700000.0
2009-10-29 00:33:00,133.545,133.545,133.545,133.545,14400000.0
2009-10-29 00:34:00,133.545,133.555,133.545,133.545,29100000.0
2009-10-29 00:35:00,133.545,133.565,133.545,133.565,64000000.0
2009-10-29 00:36:00,133.565,133.58,133.555,133.565,64800000.0
2009-10-29 00:37:00,133.565,133.575,133.565,133.575,41200000.0
2009-10-29 00:38:00,133.565,133.565,133.525,133.525,36600000.0
2009-10-29 00:39:00,133.525,133.53,133.505,133.53,113000000.0
2009-10-29 00:40:00,133.53,133.56,133.525,133.545,72900000.0
2009-10-29 00:41:00,133.55,133.56,133.55,133.56,32100000.0
2009-10-29 00:42:00,133.555,133.585,133.555,133.585,47800000.0
2009-10-29 00:43:00,133.585,133.585,133.57,133.57,29000000.0
2009-10-29 00:44:00,133.57,133.57,133.525,133.525,44400000.0
2009-10-29 00:45:00,133.525,133.55,133.525,133.55,39100000.0
2009-10-29 00:46:00,133.55,133.56,133.55,133.56,14800000.0
2009-10-29 00:47:00,133.555,133.555,133.545,133.545,30400000.0
2009-10-29 00:48:00,133.545,133.545,133.535,133.535,10600000.0
2009-10-29 00:49:00,133.535,133.535,133.515,133.525,92300000.0
2009-10-29 00:50:00,133.525,133.535,133.52,133.535,36200000.0
2009-10-29 00:51:00,133.53,133.53,133.505,133.51,58100000.0
2009-10-29 00:52:00,133.5,133.52,133.49,133.515,64300000.0
2009-10-29 00:53:00,133.515,133.555,133.51,133.55,49500000.0
2009-10-29 00:54:00,133.55,133.575,133.545,133.575,87400000.0
2009-10-29 00:55:00,133.58,133.58,133.55,133.555,72200000.0
2009-10-29 00:56:00,133.56,133.565,133.555,133.56,18500000.0
2009-10-29 00:57:00,133.56,133.56,133.505,133.545,22000000.0
2009-10-29 00:58:00,133.535,133.55,133.51,133.515,69000000.0
2009-10-29 00:59:00,133.515,133.53,133.515,133.52,75500000.0
2009-10-29 01:00:00,133.515,133.54,133.515,133.525,118800000.0
2009-10-29 01:01:00,133.52,133.545,133.52,133.535,113600000.0
2009-10-29 01:02:00,133.535,133.565,133.535,133.555,113900000.0
2009-10-29 01:03:00,133.555,133.58,133.545,133.58,122400000.0
2009-10-29 01:04:00,133.58,133.59,133.57,133.59,47200000.0
2009-10-29 01:05:00,133.59,133.595,133.575,133.58,71500000.0
2009-10-29 01:06:00,133.585,133.6,133.58,133.59,96200000.0
2009-10-29 01:07:00,133.59,133.595,133.585,133.59,49000000.0
2009-10-29 01:08:00,133.59,133.61,133.59,133.61,74300000.0
2009-10-29 01:09:00,133.61,133.615,133.61,133.61,71700000.0
2009-10-29 01:10:00,133.61,133.635,133.605,133.63,90900000.0
2009-10-29 01:11:00,133.635,133.69,133.635,133.69,44400000.0
2009-10-29 01:12:00,133.69,133.69,133.675,133.675,42800000.0
2009-10-29 01:13:00,133.68,133.68,133.675,133.675,43900000.0
2009-10-29 01:14:00,133.67,133.675,133.67,133.675,8000000.0
2009-10-29 01:15:00,133.675,133.685,133.67,133.685,116000000.0
2009-10-29 01:16:00,133.695,133.73,133.685,133.705,246000000.0
2009-10-29 01:17:00,133.695,133.72,133.695,133.71,102200000.0
2009-10-29 01:18:00,133.71,133.725,133.71,133.715,95300000.0
2009-10-29 01:19:00,133.715,133.72,133.705,133.72,101000000.0
2009-10-29 01:20:00,133.72,133.73,133.695,133.7,106000000.0
2009-10-29 01:21:00,133.7,133.7,133.695,133.695,22300000.0
2009-10-29 01:22:00,133.695,133.695,133.695,133.695,34300000.0
2009-10-29 01:23:00,133.695,133.695,133.695,133.695,32200000.0
2009-10-29 01:24:00,133.695,133.715,133.695,133.705,87800000.0
2009-10-29 01:25:00,133.705,133.705,133.685,133.695,105600000.0
2009-10-29 01:26:00,133.695,133.695,133.67,133.67,83400000.0
2009-10-29 01:27:00,133.67,133.68,133.66,133.66,126800000.0
2009-10-29 01:28:00,133.66,133.66,133.655,133.655,25200000.0
2009-10-29 01:29:00,133.655,133.665,133.625,133.64,83500000.0
2009-10-29 01:30:00,133.64,133.64,133.585,133.605,129200000.0
2009-10-29 01:31:00,133.605,133.615,133.585,133.585,46900000.0
2009-10-29 01:32:00,133.59,133.59,133.585,133.585,28200000.0
2009-10-29 01:33:00,133.585,133.585,133.585,133.585,1000000.0
2009-10-29 01:34:00,133.585,133.585,133.555,133.56,115900000.0
2009-10-29 01:35:00,133.555,133.57,133.55,133.55,103600000.0
2009-10-29 01:36:00,133.55,133.55,133.51,133.52,60800000.0
2009-10-29 01:37:00,133.52,133.52,133.475,133.475,125500000.0
2009-10-29 01:38:00,133.475,133.475,133.455,133.47,139100000.0
2009-10-29 01:39:00,133.47,133.475,133.47,133.475,27400000.0
2009-10-29 01:40:00,133.475,133.495,133.475,133.495,73400000.0
2009-10-29 01:41:00,133.5,133.525,133.5,133.525,88400000.0
2009-10-29 01:42:00,133.525,133.535,133.52,133.52,50000000.0
2009-10-29 01:43:00,133.52,133.53,133.505,133.52,164600000.0
2009-10-29 01:44:00,133.515,133.515,133.485,133.485,67700000.0
2009-10-29 01:45:00,133.485,133.52,133.48,133.52,146900000.0
2009-10-29 01:46:00,133.52,133.525,133.515,133.525,33800000.0
2009-10-29 01:47:00,133.525,133.525,133.515,133.52,108500000.0
2009-10-29 01:48:00,133.52,133.525,133.515,133.515,74600000.0
2009-10-29 01:49:00,133.52,133.52,133.5,133.5,130400000.0
2009-10-29 01:50:00,133.5,133.505,133.475,133.49,90700000.0
2009-10-29 01:51:00,133.49,133.49,133.48,133.48,46500000.0
2009-10-29 01:52:00,133.49,133.495,133.455,133.455,211300000.0
2009-10-29 01:53:00,133.455,133.455,133.405,133.415,106000000.0
2009-10-29 01:54:00,133.415,133.415,133.33,133.33,226200000.0
2009-10-29 01:55:00,133.33,133.33,133.26,133.305,233800000.0
2009-10-29 01:56:00,133.31,133.365,133.295,133.295,181300000.0
2009-10-29 01:57:00,133.295,133.325,133.285,133.305,120400000.0
2009-10-29 01:58:00,133.31,133.345,133.3,133.315,183700000.0
2009-10-29 01:59:00,133.315,133.35,133.29,133.35,129700000.0
2009-10-29 02:00:00,133.35,133.44,133.35,133.44,203000000.0
2009-10-29 02:01:00,133.44,133.44,133.4,133.415,245700000.0
2009-10-29 02:02:00,133.425,133.445,133.405,133.43,91100000.0
2009-10-29 02:03:00,133.42,133.435,133.415,133.435,88800000.0
2009-10-29 02:04:00,133.425,133.44,133.39,133.44,158500000.0
2009-10-29 02:05:00,133.435,133.495,133.43,133.475,292700000.0
2009-10-29 02:06:00,133.47,133.48,133.44,133.47,164200000.0
2009-10-29 02:07:00,133.47,133.47,133.35,133.355,325800000.0
2009-10-29 02:08:00,133.355,133.37,133.31,133.32,298100000.0
2009-10-29 02:09:00,133.305,133.31,133.09,133.125,362410000.0
2009-10-29 02:10:00,133.125,133.17,133.125,133.17,288900000.0
2009-10-29 02:11:00,133.165,133.175,133.155,133.165,271100000.0
2009-10-29 02:12:00,133.165,133.175,133.14,133.14,330400000.0
2009-10-29 02:13:00,133.145,133.15,133.095,133.11,299500000.0
2009-10-29 02:14:00,133.11,133.165,133.11,133.165,263400000.0
2009-10-29 02:15:00,133.165,133.175,133.13,133.17,427000000.0
2009-10-29 02:16:00,133.165,133.185,133.09,133.13,365100000.0
2009-10-29 02:17:00,133.125,133.125,133.045,133.055,459400000.0
2009-10-29 02:18:00,133.045,133.045,132.975,133.015,388600000.0
2009-10-29 02:19:00,133.015,133.015,132.93,132.955,281700000.0
2009-10-29 02:20:00,132.96,132.98,132.88,132.88,382100000.0
2009-10-29 02:21:00,132.88,132.915,132.88,132.905,240700000.0
2009-10-29 02:22:00,132.915,132.955,132.86,132.86,300900000.0
2009-10-29 02:23:00,132.85,132.885,132.81,132.875,292400000.0
2009-10-29 02:24:00,132.875,132.885,132.845,132.85,347200000.0
2009-10-29 02:25:00,132.845,132.88,132.845,132.865,244800000.0
2009-10-29 02:26:00,132.87,132.92,132.865,132.92,286900000.0
2009-10-29 02:27:00,132.92,132.96,132.915,132.935,310200000.0
2009-10-29 02:28:00,132.935,133.025,132.93,132.965,464700000.0
2009-10-29 02:29:00,132.965,132.985,132.915,132.98,284500000.0
2009-10-29 02:30:00,132.99,133.025,132.925,132.975,312300000.0
2009-10-29 02:31:00,132.975,132.995,132.955,132.955,222500000.0
2009-10-29 02:32:00,132.955,132.99,132.935,132.99,275600000.0
2009-10-29 02:33:00,132.99,133.035,132.99,133.035,141800000.0
2009-10-29 02:34:00,133.035,133.04,133.005,133.03,147300000.0
2009-10-29 02:35:00,133.03,133.07,133.025,133.07,239100000.0
2009-10-29 02:36:00,133.07,133.125,133.065,133.105,275900000.0
2009-10-29 02:37:00,133.105,133.105,133.005,133.025,283300000.0
2009-10-29 02:38:00,133.025,133.065,133.02,133.06,272500000.0
2009-10-29 02:39:00,133.06,133.075,133.025,133.035,411400000.0
2009-10-29 02:40:00,133.03,133.03,133.005,133.02,176900000.0
2009-10-29 02:41:00,133.02,133.06,133.02,133.04,194100000.0
2009-10-29 02:42:00,133.035,133.045,132.995,133.04,314000000.0
2009-10-29 02:43:00,133.04,133.04,132.98,133.01,244900000.0
2009-10-29 02:44:00,133.015,133.045,132.985,132.985,259400000.0
2009-10-29 02:45:00,132.99,133.03,132.98,133.015,279600000.0
2009-10-29 02:46:00,133.015,133.045,133.01,133.015,191900000.0
2009-10-29 02:47:00,133.01,133.045,133.01,133.035,108000000.0
2009-10-29 02:48:00,133.035,133.045,133.01,133.045,191700000.0
2009-10-29 02:49:00,133.05,133.1,133.045,133.055,279200000.0
2009-10-29 02:50:00,133.06,133.095,133.05,133.07,224000000.0
2009-10-29 02:51:00,133.07,133.12,133.07,133.12,171000000.0
2009-10-29 02:52:00,133.115,133.135,133.075,133.075,274400000.0
2009-10-29 02:53:00,133.07,133.09,133.04,133.04,211700000.0
2009-10-29 02:54:00,133.045,133.075,133.03,133.04,290500000.0
2009-10-29 02:55:00,133.035,133.065,133.03,133.045,343600000.0
2009-10-29 02:56:00,133.045,133.075,133.03,133.065,187400000.0
2009-10-29 02:57:00,133.07,133.09,133.035,133.04,224400000.0
2009-10-29 02:58:00,133.04,133.08,133.04,133.075,133500000.0
2009-10-29 02:59:00,133.085,133.095,133.055,133.095,204100000.0
2009-10-29 03:00:00,133.095,133.1,133.075,133.09,202500000.0
2009-10-29 03:01:00,133.095,133.115,133.08,133.085,197300000.0
2009-10-29 03:02:00,133.085,133.095,133.075,133.075,115000000.0
2009-10-29 03:03:00,133.075,133.115,133.075,133.115,79800000.0
2009-10-29 03:04:00,133.115,133.12,133.08,133.095,163900000.0
2009-10-29 03:05:00,133.1,133.1,133.09,133.095,107800000.0
2009-10-29 03:06:00,133.09,133.115,133.065,133.1,190300000.0
2009-10-29 03:07:00,133.1,133.12,133.1,133.1,104000000.0
2009-10-29 03:08:00,133.105,133.14,133.105,133.14,143400000.0
2009-10-29 03:09:00,133.14,133.185,133.135,133.15,171400000.0
2009-10-29 03:10:00,133.155,133.21,133.155,133.18,325500000.0
2009-10-29 03:11:00,133.175,133.195,133.17,133.195,282100000.0
2009-10-29 03:12:00,133.2,133.205,133.175,133.195,271400000.0
2009-10-29 03:13:00,133.195,133.195,133.175,133.185,157600000.0
2009-10-29 03:14:00,133.18,133.19,133.17,133.185,119200000.0
2009-10-29 03:15:00,133.185,133.2,133.17,133.18,190600000.0
2009-10-29 03:16:00,133.175,133.195,133.165,133.165,255700000.0
2009-10-29 03:17:00,133.175,133.205,133.175,133.2,236200000.0
2009-10-29 03:18:00,133.2,133.2,133.185,133.19,77000000.0
2009-10-29 03:19:00,133.19,133.21,133.19,133.19,151000000.0
2009-10-29 03:20:00,133.195,133.195,133.185,133.195,136500000.0
2009-10-29 03:21:00,133.195,133.21,133.175,133.195,192400000.0
2009-10-29 03:22:00,133.195,133.255,133.195,133.255,246800000.0
2009-10-29 03:23:00,133.255,133.28,133.25,133.275,259400000.0
2009-10-29 03:24:00,133.28,133.28,133.24,133.265,268600000.0
2009-10-29 03:25:00,133.265,133.325,133.265,133.325,217500000.0
2009-10-29 03:26:00,133.315,133.32,133.29,133.29,133200000.0
2009-10-29 03:27:00,133.29,133.305,133.275,133.3,153700000.0
2009-10-29 03:28:00,133.3,133.32,133.3,133.315,172400000.0
2009-10-29 03:29:00,133.315,133.32,133.27,133.27,215100000.0
2009-10-29 03:30:00,133.27,133.295,133.22,133.24,322600000.0
2009-10-29 03:31:00,133.235,133.235,133.2,133.205,149200000.0
2009-10-29 03:32:00,133.205,133.205,133.16,133.165,352700000.0
2009-10-29 03:33:00,133.165,133.17,133.15,133.16,245500000.0
2009-10-29 03:34:00,133.16,133.22,133.15,133.215,159000000.0
2009-10-29 03:35:00,133.22,133.23,133.185,133.19,144600000.0
2009-10-29 03:36:00,133.195,133.21,133.19,133.19,99800000.0
2009-10-29 03:37:00,133.19,133.205,133.175,133.175,107300000.0
2009-10-29 03:38:00,133.175,133.19,133.155,133.18,141200000.0
2009-10-29 03:39:00,133.17,133.18,133.155,133.155,127700000.0
2009-10-29 03:40:00,133.16,133.16,133.13,133.135,149900000.0
2009-10-29 03:41:00,133.135,133.145,133.1,133.12,213100000.0
2009-10-29 03:42:00,133.115,133.12,133.1,133.11,174600000.0
2009-10-29 03:43:00,133.11,133.115,133.105,133.105,143000000.0
2009-10-29 03:44:00,133.105,133.11,133.1,133.11,135500000.0
2009-10-29 03:45:00,133.11,133.11,133.085,133.085,180200000.0
2009-10-29 03:46:00,133.08,133.11,133.065,133.105,164300000.0
2009-10-29 03:47:00,133.11,133.115,133.065,133.075,73300000.0
2009-10-29 03:48:00,133.075,133.1,133.075,133.095,175800000.0
2009-10-29 03:49:00,133.09,133.12,133.09,133.11,177200000.0
2009-10-29 03:50:00,133.11,133.12,133.105,133.105,59500000.0
2009-10-29 03:51:00,133.105,133.11,133.075,133.085,152700000.0
2009-10-29 03:52:00,133.085,133.095,133.06,133.065,219100000.0
2009-10-29 03:53:00,133.065,133.065,133.0,133.01,135400000.0
2009-10-29 03:54:00,133.01,133.015,132.965,132.985,352400000.0
2009-10-29 03:55:00,132.99,132.995,132.945,132.955,276200000.0
2009-10-29 03:56:00,132.955,133.03,132.955,133.02,247300000.0
2009-10-29 03:57:00,133.02,133.03,132.955,132.985,315800000.0
2009-10-29 03:58:00,132.985,133.0,132.98,132.995,224300000.0
2009-10-29 03:59:00,132.995,132.995,132.955,132.965,170300000.0
2009-10-29 04:00:00,132.965,132.965,132.89,132.945,394700000.0
2009-10-29 04:01:00,132.95,132.99,132.93,132.93,416700000.0
2009-10-29 04:02:00,132.935,132.97,132.93,132.965,257100000.0
2009-10-29 04:03:00,132.965,132.985,132.91,132.945,301900000.0
2009-10-29 04:04:00,132.945,132.99,132.92,132.925,340100000.0
2009-10-29 04:05:00,132.925,132.955,132.92,132.955,347800000.0
2009-10-29 04:06:00,132.955,132.955,132.915,132.95,530600000.0
2009-10-29 04:07:00,132.95,132.97,132.94,132.955,253100000.0
2009-10-29 04:08:00,132.965,132.975,132.95,132.95,212900000.0
2009-10-29 04:09:00,132.95,132.975,132.945,132.95,357700000.0
2009-10-29 04:10:00,132.96,132.98,132.95,132.965,391100000.0
2009-10-29 04:11:00,132.965,133.0,132.965,133.0,315400000.0
2009-10-29 04:12:00,133.0,133.035,133.0,133.01,351500000.0
2009-10-29 04:13:00,133.01,133.04,132.955,132.955,477300001.0
2009-10-29 04:14:00,132.955,133.035,132.955,133.02,558600000.0
2009-10-29 04:15:00,133.015,133.025,132.98,133.025,399800000.0
2009-10-29 04:16:00,133.025,133.025,132.985,133.02,300900000.0
2009-10-29 04:17:00,133.025,133.03,132.995,133.015,297000000.0
2009-10-29 04:18:00,133.015,133.055,133.0,133.035,177200000.0
2009-10-29 04:19:00,133.035,133.045,133.005,133.035,271600000.0
2009-10-29 04:20:00,133.035,133.05,133.03,133.04,146600000.0
2009-10-29 04:21:00,133.035,133.04,133.025,133.035,151400000.0
2009-10-29 04:22:00,133.035,133.035,133.025,133.025,15600000.0
2009-10-29 04:23:00,133.025,133.04,133.02,133.025,212500000.0
2009-10-29 04:24:00,133.03,133.08,133.025,133.045,121200000.0
2009-10-29 04:25:00,133.045,133.05,133.02,133.035,238600000.0
2009-10-29 04:26:00,133.035,133.045,133.02,133.02,338900000.0
2009-10-29 04:27:00,133.02,133.02,132.995,133.0,129500000.0
2009-10-29 04:28:00,133.0,133.005,132.995,133.0,96100000.0
2009-10-29 04:29:00,133.0,133.02,133.0,133.0,180800000.0
2009-10-29 04:30:00,133.0,133.015,132.995,133.0,362200000.0
2009-10-29 04:31:00,133.005,133.005,132.995,133.0,151400000.0
2009-10-29 04:32:00,133.0,133.01,133.0,133.01,182400000.0
2009-10-29 04:33:00,133.01,133.02,133.005,133.02,118400000.0
2009-10-29 04:34:00,133.02,133.05,133.015,133.03,462200000.0
2009-10-29 04:35:00,133.03,133.04,133.025,133.04,347900000.0
2009-10-29 04:36:00,133.04,133.045,133.03,133.045,268600000.0
2009-10-29 04:37:00,133.05,133.07,133.04,133.04,384300000.0
2009-10-29 04:38:00,133.045,133.07,133.03,133.065,327300000.0
2009-10-29 04:39:00,133.065,133.165,133.06,133.105,467700000.0
2009-10-29 04:40:00,133.105,133.175,133.1,133.145,534600000.0
2009-10-29 04:41:00,133.145,133.155,133.095,133.11,477200000.0
2009-10-29 04:42:00,133.105,133.12,133.1,133.11,520800000.0
2009-10-29 04:43:00,133.11,133.12,133.09,133.09,437800000.0
2009-10-29 04:44:00,133.09,133.1,133.055,133.09,378900000.0
2009-10-29 04:45:00,133.09,133.125,133.08,133.105,454900000.0
2009-10-29 04:46:00,133.11,133.115,133.1,133.105,544000000.0
2009-10-29 04:47:00,133.1,133.105,133.075,133.09,627600000.0
2009-10-29 04:48:00,133.09,133.11,133.09,133.105,441300000.0
2009-10-29 04:49:00,133.105,133.11,133.08,133.09,478900000.0
2009-10-29 04:50:00,133.085,133.1,133.075,133.095,654400000.0
2009-10-29 04:51:00,133.095,133.105,133.085,133.1,629800000.0
2009-10-29 04:52:00,133.1,133.11,133.095,133.105,354100000.0
2009-10-29 04:53:00,133.1,133.105,133.09,133.09,75200000.0
2009-10-29 04:54:00,133.085,133.09,133.07,133.09,275500000.0
2009-10-29 04:55:00,133.09,133.09,133.07,133.075,223800000.0
2009-10-29 04:56:00,133.075,133.09,133.065,133.07,196300000.0
2009-10-29 04:57:00,133.07,133.07,133.0,133.01,379900000.0
2009-10-29 04:58:00,133.01,133.015,132.975,132.975,231500000.0
2009-10-29 04:59:00,132.965,132.975,132.915,132.915,474000000.0
2009-10-29 05:00:00,132.92,132.98,132.915,132.955,357700000.0
2009-10-29 05:01:00,132.96,132.97,132.92,132.92,457700000.0
2009-10-29 05:02:00,132.925,132.945,132.905,132.905,355700000.0
2009-10-29 05:03:00,132.905,132.94,132.9,132.925,432300000.0
2009-10-29 05:04:00,132.925,132.945,132.885,132.9,272600000.0
2009-10-29 05:05:00,132.9,132.9,132.835,132.835,439700000.0
2009-10-29 05:06:00,132.835,132.845,132.795,132.845,742600000.0
2009-10-29 05:07:00,132.84,132.87,132.83,132.86,306800000.0
2009-10-29 05:08:00,132.86,132.885,132.86,132.87,133800000.0
2009-10-29 05:09:00,132.88,132.895,132.87,132.895,266500000.0
2009-10-29 05:10:00,132.895,132.915,132.885,132.885,383500000.0
2009-10-29 05:11:00,132.89,132.915,132.885,132.885,369900000.0
2009-10-29 05:12:00,132.9,132.915,132.885,132.915,299600000.0
2009-10-29 05:13:00,132.915,132.92,132.905,132.92,110000000.0
2009-10-29 05:14:00,132.92,132.95,132.915,132.915,214600000.0
2009-10-29 05:15:00,132.91,132.925,132.895,132.915,478900000.0
2009-10-29 05:16:00,132.915,132.92,132.885,132.885,552800000.0
2009-10-29 05:17:00,132.885,132.895,132.87,132.87,210000000.0
2009-10-29 05:18:00,132.87,132.885,132.85,132.865,473500000.0
2009-10-29 05:19:00,132.865,132.87,132.835,132.845,285400000.0
2009-10-29 05:20:00,132.845,132.88,132.845,132.865,555000000.0
2009-10-29 05:21:00,132.865,132.88,132.845,132.845,323200000.0
2009-10-29 05:22:00,132.845,132.845,132.815,132.845,390400000.0
2009-10-29 05:23:00,132.845,132.85,132.83,132.845,260900000.0
2009-10-29 05:24:00,132.845,132.845,132.825,132.84,108000000.0
2009-10-29 05:25:00,132.84,132.895,132.84,132.885,371100000.0
2009-10-29 05:26:00,132.885,132.89,132.87,132.87,494000000.0
2009-10-29 05:27:00,132.87,132.88,132.855,132.865,262700000.0
2009-10-29 05:28:00,132.865,132.895,132.865,132.865,149600000.0
2009-10-29 05:29:00,132.875,132.885,132.865,132.875,314400000.0
2009-10-29 05:30:00,132.865,132.865,132.83,132.85,224600000.0
2009-10-29 05:31:00,132.85,132.85,132.805,132.825,384000000.0
2009-10-29 05:32:00,132.825,132.93,132.825,132.855,434500000.0
2009-10-29 05:33:00,132.855,132.975,132.845,132.955,439100000.0
2009-10-29 05:34:00,132.955,132.96,132.89,132.905,330800000.0
2009-10-29 05:35:00,132.905,132.93,132.89,132.93,399300000.0
2009-10-29 05:36:00,132.93,132.93,132.865,132.905,436000000.0
2009-10-29 05:37:00,132.905,132.925,132.905,132.925,303600000.0
2009-10-29 05:38:00,132.92,132.98,132.92,132.98,285100000.0
2009-10-29 05:39:00,132.965,132.97,132.91,132.91,323600000.0
2009-10-29 05:40:00,132.92,132.95,132.92,132.945,218500000.0
2009-10-29 05:41:00,132.945,132.965,132.925,132.965,169400000.0
2009-10-29 05:42:00,132.965,132.975,132.955,132.955,112700000.0
2009-10-29 05:43:00,132.955,132.99,132.945,132.965,141000000.0
2009-10-29 05:44:00,132.975,132.975,132.93,132.93,109800000.0
2009-10-29 05:45:00,132.93,132.93,132.91,132.92,469100000.0
2009-10-29 05:46:00,132.92,132.945,132.905,132.935,481400000.0
2009-10-29 05:47:00,132.935,132.95,132.905,132.93,338600000.0
2009-10-29 05:48:00,132.93,132.965,132.93,132.955,103700000.0
2009-10-29 05:49:00,132.955,132.955,132.915,132.915,183900000.0
2009-10-29 05:50:00,132.915,132.955,132.915,132.925,252400000.0
2009-10-29 05:51:00,132.925,132.95,132.915,132.915,415100000.0
2009-10-29 05:52:00,132.915,132.925,132.905,132.92,264800000.0
2009-10-29 05:53:00,132.92,132.935,132.92,132.935,152000000.0
2009-10-29 05:54:00,132.935,132.95,132.895,132.905,370500000.0
2009-10-29 05:55:00,132.905,132.945,132.905,132.93,450600000.0
2009-10-29 05:56:00,132.93,132.955,132.92,132.945,307700000.0
2009-10-29 05:57:00,132.945,132.95,132.915,132.935,325600000.0
2009-10-29 05:58:00,132.935,132.96,132.935,132.945,358500000.0
2009-10-29 05:59:00,132.945,132.985,132.94,132.98,149800000.0
2009-10-29 06:00:00,132.975,132.99,132.975,132.975,107900000.0
2009-10-29 06:01:00,132.975,133.01,132.965,133.01,245500000.0
2009-10-29 06:02:00,133.01,133.01,132.965,132.965,181100000.0
2009-10-29 06:03:00,132.965,132.965,132.945,132.95,247800000.0
2009-10-29 06:04:00,132.95,132.97,132.94,132.97,220000000.0
2009-10-29 06:05:00,132.97,133.005,132.965,132.99,349900000.0
2009-10-29 06:06:00,132.985,132.995,132.97,132.995,458400000.0
2009-10-29 06:07:00,132.99,133.045,132.955,133.045,396900000.0
2009-10-29 06:08:00,133.045,133.045,133.005,133.015,212600000.0
2009-10-29 06:09:00,133.015,133.015,132.985,132.985,140600000.0
2009-10-29 06:10:00,132.985,132.995,132.975,132.99,52900000.0
2009-10-29 06:11:00,133.005,133.02,132.995,133.005,74800000.0
2009-10-29 06:12:00,133.005,133.005,132.995,133.0,60800000.0
2009-10-29 06:13:00,132.995,133.02,132.99,133.005,119900000.0
2009-10-29 06:14:00,133.005,133.03,133.005,133.03,160500000.0
2009-10-29 06:15:00,133.03,133.035,133.025,133.03,191100000.0
2009-10-29 06:16:00,133.025,133.035,133.02,133.02,306200000.0
2009-10-29 06:17:00,133.025,133.05,133.025,133.03,434500000.0
2009-10-29 06:18:00,133.03,133.07,133.025,133.05,561000000.0
2009-10-29 06:19:00,133.04,133.055,133.03,133.03,376000000.0
2009-10-29 06:20:00,133.03,133.035,133.03,133.03,58400000.0
2009-10-29 06:21:00,133.03,133.035,133.0,133.005,239800000.0
2009-10-29 06:22:00,133.005,133.02,132.96,132.97,280200000.0
2009-10-29 06:23:00,132.965,132.965,132.925,132.945,226200000.0
2009-10-29 06:24:00,132.945,132.95,132.905,132.905,269500000.0
2009-10-29 06:25:00,132.905,132.915,132.905,132.91,215500000.0
2009-10-29 06:26:00,132.91,132.925,132.9,132.905,273700000.0
2009-10-29 06:27:00,132.9,132.91,132.895,132.91,132500000.0
2009-10-29 06:28:00,132.91,132.91,132.905,132.91,91000000.0
2009-10-29 06:29:00,132.91,132.945,132.91,132.925,161800000.0
2009-10-29 06:30:00,132.92,132.93,132.91,132.925,147100000.0
2009-10-29 06:31:00,132.925,132.935,132.92,132.925,131000000.0
2009-10-29 06:32:00,132.915,132.925,132.895,132.91,136000000.0
2009-10-29 06:33:00,132.915,132.955,132.91,132.935,219900000.0
2009-10-29 06:34:00,132.935,132.935,132.9,132.915,354600000.0
2009-10-29 06:35:00,132.915,132.93,132.905,132.925,222900000.0
2009-10-29 06:36:00,132.93,132.935,132.91,132.915,380100000.0
2009-10-29 06:37:00,132.91,132.925,132.9,132.915,339600000.0
2009-10-29 06:38:00,132.915,132.925,132.915,132.925,60400000.0
2009-10-29 06:39:00,132.925,132.935,132.92,132.93,128700000.0
2009-10-29 06:40:00,132.93,132.955,132.92,132.955,103700000.0
2009-10-29 06:41:00,132.935,132.975,132.935,132.955,277800000.0
2009-10-29 06:42:00,132.955,132.98,132.945,132.965,117700000.0
2009-10-29 06:43:00,132.965,132.97,132.95,132.96,199400000.0
2009-10-29 06:44:00,132.96,132.98,132.94,132.945,183800000.0
2009-10-29 06:45:00,132.945,132.985,132.945,132.975,127000000.0
2009-10-29 06:46:00,132.965,133.005,132.955,132.985,261300000.0
2009-10-29 06:47:00,132.985,133.01,132.985,132.995,259100000.0
2009-10-29 06:48:00,132.99,133.005,132.985,132.99,192200000.0
2009-10-29 06:49:00,132.995,132.995,132.975,132.985,234100000.0
2009-10-29 06:50:00,132.985,132.995,132.94,132.945,207500000.0
2009-10-29 06:51:00,132.945,132.96,132.935,132.955,161200000.0
2009-10-29 06:52:00,132.95,132.965,132.935,132.945,128600000.0
2009-10-29 06:53:00,132.935,132.94,132.92,132.925,102400000.0
2009-10-29 06:54:00,132.925,132.96,132.925,132.945,158300000.0
2009-10-29 06:55:00,132.925,132.935,132.905,132.92,251900000.0
2009-10-29 06:56:00,132.915,132.925,132.89,132.89,362900000.0
2009-10-29 06:57:00,132.89,132.91,132.875,132.9,508000000.0
2009-10-29 06:58:00,132.915,132.92,132.895,132.915,209800000.0
2009-10-29 06:59:00,132.915,132.92,132.89,132.905,143800000.0
2009-10-29 07:00:00,132.905,132.92,132.895,132.915,335500000.0
2009-10-29 07:01:00,132.92,132.945,132.915,132.925,124100000.0
2009-10-29 07:02:00,132.925,132.95,132.925,132.925,187700000.0
2009-10-29 07:03:00,132.93,132.97,132.925,132.95,157900000.0
2009-10-29 07:04:00,132.945,132.985,132.935,132.945,489900000.0
2009-10-29 07:05:00,132.945,132.955,132.935,132.945,255499999.0
2009-10-29 07:06:00,132.945,132.98,132.935,132.975,209800000.0
2009-10-29 07:07:00,132.975,132.995,132.975,132.98,124000000.0
2009-10-29 07:08:00,132.99,133.0,132.98,132.99,303300000.0
2009-10-29 07:09:00,132.99,132.99,132.96,132.985,283600000.0
2009-10-29 07:10:00,132.985,132.985,132.955,132.98,261200000.0
2009-10-29 07:11:00,132.985,133.005,132.97,132.975,246000000.0
2009-10-29 07:12:00,132.975,133.015,132.975,133.0,264100000.0
2009-10-29 07:13:00,133.005,133.01,132.985,133.0,290500000.0
2009-10-29 07:14:00,133.0,133.05,133.0,133.045,293900000.0
2009-10-29 07:15:00,133.045,133.08,133.035,133.07,342400000.0
2009-10-29 07:16:00,133.065,133.065,133.045,133.055,220700000.0
2009-10-29 07:17:00,133.06,133.06,133.025,133.05,286100000.0
2009-10-29 07:18:00,133.05,133.08,133.05,133.075,293100000.0
2009-10-29 07:19:00,133.075,133.14,133.065,133.11,445800000.0
2009-10-29 07:20:00,133.11,133.125,133.095,133.095,369800000.0
2009-10-29 07:21:00,133.095,133.12,133.08,133.1,359700000.0
2009-10-29 07:22:00,133.1,133.125,133.085,133.11,460000000.0
2009-10-29 07:23:00,133.11,133.125,133.09,133.105,382200000.0
2009-10-29 07:24:00,133.105,133.145,133.1,133.12,502700000.0
2009-10-29 07:25:00,133.115,133.155,133.105,133.15,413800000.0
2009-10-29 07:26:00,133.15,133.155,133.12,133.14,265700000.0
2009-10-29 07:27:00,133.145,133.145,133.12,133.125,347500000.0
2009-10-29 07:28:00,133.125,133.145,133.12,133.13,358300000.0
2009-10-29 07:29:00,133.13,133.16,133.12,133.125,399200000.0
2009-10-29 07:30:00,133.125,133.145,133.125,133.13,226000000.0
2009-10-29 07:31:00,133.135,133.14,133.105,133.13,431600000.0
2009-10-29 07:32:00,133.13,133.14,133.085,133.105,408200000.0
2009-10-29 07:33:00,133.105,133.11,133.08,133.08,123800000.0
2009-10-29 07:34:00,133.08,133.12,133.08,133.115,257900000.0
2009-10-29 07:35:00,133.115,133.12,133.105,133.11,233100000.0
2009-10-29 07:36:00,133.11,133.16,133.105,133.155,509600000.0
2009-10-29 07:37:00,133.155,133.18,133.15,133.175,331000000.0
2009-10-29 07:38:00,133.17,133.17,133.145,133.145,161000000.0
2009-10-29 07:39:00,133.16,133.16,133.115,133.125,226500000.0
2009-10-29 07:40:00,133.125,133.13,133.095,133.115,250500000.0
2009-10-29 07:41:00,133.115,133.145,133.1,133.125,153700000.0
2009-10-29 07:42:00,133.125,133.125,133.115,133.115,52700000.0
2009-10-29 07:43:00,133.115,133.125,133.115,133.12,116000000.0
2009-10-29 07:44:00,133.125,133.125,133.1,133.1,182300000.0
2009-10-29 07:45:00,133.105,133.115,133.095,133.11,93200000.0
2009-10-29 07:46:00,133.11,133.12,133.085,133.095,261500000.0
2009-10-29 07:47:00,133.095,133.12,133.095,133.1,215200000.0
2009-10-29 07:48:00,133.1,133.13,133.1,133.105,371700000.0
2009-10-29 07:49:00,133.105,133.12,133.1,133.105,195100000.0
2009-10-29 07:50:00,133.105,133.12,133.105,133.115,169400000.0
2009-10-29 07:51:00,133.115,133.12,133.11,133.11,184700000.0
2009-10-29 07:52:00,133.12,133.13,133.095,133.12,217100000.0
2009-10-29 07:53:00,133.12,133.14,133.115,133.135,242300000.0
2009-10-29 07:54:00,133.135,133.155,133.13,133.15,149200000.0
2009-10-29 07:55:00,133.15,133.155,133.1,133.115,273200000.0
2009-10-29 07:56:00,133.115,133.13,133.115,133.115,277900000.0
2009-10-29 07:57:00,133.115,133.125,133.115,133.115,168100000.0
2009-10-29 07:58:00,133.12,133.165,133.12,133.135,267700000.0
2009-10-29 07:59:00,133.13,133.155,133.115,133.155,274800000.0
2009-10-29 08:00:00,133.155,133.175,133.125,133.135,233900000.0
2009-10-29 08:01:00,133.135,133.14,133.105,133.105,122100000.0
2009-10-29 08:02:00,133.105,133.115,133.105,133.115,121900000.0
2009-10-29 08:03:00,133.115,133.115,133.1,133.1,57400000.0
2009-10-29 08:04:00,133.1,133.1,133.07,133.075,216300000.0
2009-10-29 08:05:00,133.08,133.08,133.06,133.065,146400000.0
2009-10-29 08:06:00,133.065,133.065,133.045,133.05,61100000.0
2009-10-29 08:07:00,133.055,133.08,133.055,133.065,226300000.0
2009-10-29 08:08:00,133.065,133.095,133.065,133.085,102500000.0
2009-10-29 08:09:00,133.085,133.105,133.085,133.09,133300000.0
2009-10-29 08:10:00,133.095,133.105,133.075,133.085,173400000.0
2009-10-29 08:11:00,133.085,133.095,133.085,133.09,43000000.0
2009-10-29 08:12:00,133.08,133.09,133.065,133.085,191300000.0
2009-10-29 08:13:00,133.085,133.11,133.07,133.095,274000000.0
2009-10-29 08:14:00,133.095,133.11,133.09,133.09,229500000.0
2009-10-29 08:15:00,133.09,133.12,133.09,133.105,212300000.0
2009-10-29 08:16:00,133.105,133.115,133.1,133.105,105300000.0
2009-10-29 08:17:00,133.105,133.105,133.09,133.1,99500000.0
2009-10-29 08:18:00,133.1,133.105,133.08,133.1,331800000.0
2009-10-29 08:19:00,133.1,133.1,133.085,133.1,168500000.0
2009-10-29 08:20:00,133.105,133.115,133.1,133.105,95800000.0
2009-10-29 08:21:00,133.105,133.12,133.095,133.105,260300000.0
2009-10-29 08:22:00,133.105,133.105,133.085,133.09,146300000.0
2009-10-29 08:23:00,133.09,133.095,133.06,133.075,98400000.0
2009-10-29 08:24:00,133.075,133.085,133.075,133.08,33900000.0
2009-10-29 08:25:00,133.08,133.08,133.065,133.075,67900000.0
2009-10-29 08:26:00,133.08,133.08,133.055,133.065,109500000.0
2009-10-29 08:27:00,133.065,133.08,133.055,133.07,126300000.0
2009-10-29 08:28:00,133.07,133.07,133.05,133.06,75300000.0
2009-10-29 08:29:00,133.06,133.1,133.06,133.095,146800000.0
2009-10-29 08:30:00,133.09,133.105,133.085,133.1,345900000.0
2009-10-29 08:31:00,133.1,133.1,133.085,133.095,103400000.0
2009-10-29 08:32:00,133.09,133.09,133.075,133.08,258700000.0
2009-10-29 08:33:00,133.08,133.09,133.075,133.085,206200000.0
2009-10-29 08:34:00,133.085,133.09,133.075,133.085,91400000.0
2009-10-29 08:35:00,133.09,133.09,133.06,133.07,249000000.0
2009-10-29 08:36:00,133.07,133.07,133.055,133.07,130300000.0
2009-10-29 08:37:00,133.07,133.075,133.06,133.075,112300000.0
2009-10-29 08:38:00,133.075,133.075,133.06,133.06,100100000.0
2009-10-29 08:39:00,133.06,133.07,133.045,133.045,256400000.0
2009-10-29 08:40:00,133.045,133.05,132.98,132.98,417600000.0
2009-10-29 08:41:00,132.99,133.015,132.885,132.92,569000000.0
2009-10-29 08:42:00,132.92,132.96,132.915,132.94,345900000.0
2009-10-29 08:43:00,132.94,132.965,132.94,132.95,213600000.0
2009-10-29 08:44:00,132.95,132.955,132.91,132.91,206000000.0
2009-10-29 08:45:00,132.91,132.95,132.905,132.935,314200000.0
2009-10-29 08:46:00,132.935,132.935,132.88,132.88,431700000.0
2009-10-29 08:47:00,132.88,132.89,132.865,132.875,202000000.0
2009-10-29 08:48:00,132.875,132.875,132.845,132.86,187800000.0
2009-10-29 08:49:00,132.86,132.93,132.86,132.92,269600000.0
2009-10-29 08:50:00,132.92,133.06,132.92,133.005,620700000.0
2009-10-29 08:51:00,133.005,133.015,132.955,133.015,331500000.0
2009-10-29 08:52:00,133.015,133.02,132.995,133.005,213800000.0
2009-10-29 08:53:00,133.005,133.01,132.97,133.005,155700000.0
2009-10-29 08:54:00,133.005,133.025,132.995,133.025,196100000.0
2009-10-29 08:55:00,133.02,133.035,133.015,133.035,84200000.0
2009-10-29 08:56:00,133.035,133.035,133.015,133.035,253600000.0
2009-10-29 08:57:00,133.035,133.07,133.03,133.055,344200000.0
2009-10-29 08:58:00,133.055,133.085,133.045,133.045,186800000.0
2009-10-29 08:59:00,133.045,133.075,133.04,133.055,292300000.0
2009-10-29 09:00:00,133.045,133.06,133.045,133.06,103200000.0
2009-10-29 09:01:00,133.055,133.065,133.055,133.06,282100000.0
2009-10-29 09:02:00,133.06,133.185,133.06,133.145,555000001.0
2009-10-29 09:03:00,133.145,133.16,133.135,133.14,239600000.0
2009-10-29 09:04:00,133.14,133.15,133.105,133.105,176100000.0
2009-10-29 09:05:00,133.105,133.115,133.1,133.105,168500000.0
2009-10-29 09:06:00,133.105,133.125,133.095,133.125,174700000.0
2009-10-29 09:07:00,133.125,133.21,133.125,133.19,316100000.0
2009-10-29 09:08:00,133.19,133.25,133.185,133.205,283000000.0
2009-10-29 09:09:00,133.205,133.225,133.205,133.215,244300000.0
2009-10-29 09:10:00,133.215,133.25,133.21,133.245,395300000.0
2009-10-29 09:11:00,133.245,133.275,133.225,133.225,471400000.0
2009-10-29 09:12:00,133.23,133.255,133.215,133.245,206500000.0
2009-10-29 09:13:00,133.245,133.275,133.245,133.265,990100001.0
2009-10-29 09:14:00,133.265,133.315,133.265,133.305,530800002.0
2009-10-29 09:15:00,133.305,133.315,133.29,133.295,343100000.0
2009-10-29 09:16:00,133.295,133.375,133.285,133.355,317200000.0
2009-10-29 09:17:00,133.355,133.365,133.33,133.33,398900000.0
2009-10-29 09:18:00,133.33,133.395,133.33,133.395,447000000.0
2009-10-29 09:19:00,133.38,133.38,133.33,133.345,449600000.0
2009-10-29 09:20:00,133.345,133.355,133.275,133.28,566800000.0
2009-10-29 09:21:00,133.28,133.3,133.26,133.28,370300000.0
2009-10-29 09:22:00,133.28,133.28,133.235,133.235,421700000.0
2009-10-29 09:23:00,133.235,133.26,133.225,133.24,411300000.0
2009-10-29 09:24:00,133.24,133.255,133.235,133.235,573500000.0
2009-10-29 09:25:00,133.235,133.3,133.235,133.295,597800000.0
2009-10-29 09:26:00,133.295,133.3,133.27,133.285,193900000.0
2009-10-29 09:27:00,133.3,133.355,133.295,133.315,596200000.0
2009-10-29 09:28:00,133.31,133.325,133.295,133.315,446600000.0
2009-10-29 09:29:00,133.315,133.33,133.295,133.305,333500000.0
2009-10-29 09:30:00,133.31,133.33,133.305,133.325,240700000.0
2009-10-29 09:31:00,133.335,133.385,133.305,133.36,552400002.0
2009-10-29 09:32:00,133.36,133.38,133.345,133.365,498100000.0
2009-10-29 09:33:00,133.36,133.38,133.355,133.375,308500000.0
2009-10-29 09:34:00,133.375,133.38,133.325,133.345,426300000.0
2009-10-29 09:35:00,133.345,133.365,133.345,133.355,215600000.0
2009-10-29 09:36:00,133.355,133.36,133.325,133.335,208500000.0
2009-10-29 09:37:00,133.335,133.375,133.32,133.375,305200000.0
2009-10-29 09:38:00,133.375,133.44,133.365,133.425,298200000.0
2009-10-29 09:39:00,133.425,133.485,133.405,133.475,546499998.0
2009-10-29 09:40:00,133.48,133.56,133.47,133.49,637400000.0
2009-10-29 09:41:00,133.49,133.52,133.475,133.52,604600002.0
2009-10-29 09:42:00,133.53,133.62,133.53,133.6,586400001.0
2009-10-29 09:43:00,133.6,133.605,133.56,133.585,453999999.0
2009-10-29 09:44:00,133.585,133.615,133.585,133.61,309400000.0
2009-10-29 09:45:00,133.61,133.635,133.605,133.605,366000000.0
2009-10-29 09:46:00,133.6,133.655,133.6,133.655,526200000.0
2009-10-29 09:47:00,133.655,133.66,133.605,133.615,428299999.0
2009-10-29 09:48:00,133.615,133.615,133.56,133.595,599300000.0
2009-10-29 09:49:00,133.6,133.615,133.555,133.555,398400000.0
2009-10-29 09:50:00,133.555,133.555,133.505,133.545,502200000.0
2009-10-29 09:51:00,133.545,133.555,133.515,133.525,397600000.0
2009-10-29 09:52:00,133.53,133.61,133.53,133.595,411099998.0
2009-10-29 09:53:00,133.595,133.625,133.595,133.615,550600001.0
2009-10-29 09:54:00,133.615,133.64,133.615,133.64,602200000.0
2009-10-29 09:55:00,133.64,133.685,133.635,133.68,501100001.0
2009-10-29 09:56:00,133.675,133.685,133.605,133.605,297900000.0
2009-10-29 09:57:00,133.605,133.62,133.6,133.6,357500000.0
2009-10-29 09:58:00,133.6,133.615,133.57,133.605,466500001.0
2009-10-29 09:59:00,133.605,133.615,133.575,133.595,429799998.0
2009-10-29 10:00:00,133.595,133.65,133.595,133.645,480200000.0
2009-10-29 10:01:00,133.645,133.655,133.6,133.62,434500000.0
2009-10-29 10:02:00,133.615,133.615,133.51,133.525,591100000.0
2009-10-29 10:03:00,133.525,133.525,133.48,133.48,420100000.0
2009-10-29 10:04:00,133.48,133.48,133.41,133.455,627400000.0
2009-10-29 10:05:00,133.455,133.455,133.39,133.425,407700000.0
2009-10-29 10:06:00,133.425,133.435,133.405,133.43,338400000.0
2009-10-29 10:07:00,133.435,133.455,133.415,133.415,304800000.0
2009-10-29 10:08:00,133.435,133.46,133.415,133.435,420900001.0
2009-10-29 10:09:00,133.44,133.475,133.435,133.46,262800000.0
2009-10-29 10:10:00,133.465,133.465,133.405,133.445,403700000.0
2009-10-29 10:11:00,133.445,133.48,133.445,133.455,291500001.0
2009-10-29 10:12:00,133.455,133.485,133.445,133.485,546199999.0
2009-10-29 10:13:00,133.485,133.525,133.485,133.525,688100000.0
2009-10-29 10:14:00,133.525,133.565,133.505,133.545,406599999.0
2009-10-29 10:15:00,133.54,133.575,133.505,133.555,707899999.0
2009-10-29 10:16:00,133.565,133.575,133.525,133.545,583600002.0
2009-10-29 10:17:00,133.545,133.61,133.545,133.575,541100000.0
2009-10-29 10:18:00,133.575,133.605,133.55,133.56,615000000.0
2009-10-29 10:19:00,133.56,133.615,133.56,133.575,430500000.0
2009-10-29 10:20:00,133.575,133.655,133.575,133.65,589300000.0
2009-10-29 10:21:00,133.65,133.69,133.645,133.68,553799999.0
2009-10-29 10:22:00,133.68,133.71,133.68,133.7,406600000.0
2009-10-29 10:23:00,133.7,133.72,133.68,133.72,860199998.0
2009-10-29 10:24:00,133.72,133.77,133.715,133.75,732900001.0
2009-10-29 10:25:00,133.745,133.755,133.69,133.71,626100000.0
2009-10-29 10:26:00,133.705,133.74,133.705,133.73,763900000.0
2009-10-29 10:27:00,133.735,133.75,133.725,133.73,359700000.0
2009-10-29 10:28:00,133.73,133.76,133.73,133.75,590000000.0
2009-10-29 10:29:00,133.75,133.785,133.75,133.785,475300000.0
2009-10-29 10:30:00,133.78,133.81,133.775,133.805,588599998.0
2009-10-29 10:31:00,133.805,133.81,133.765,133.785,460400000.0
2009-10-29 10:32:00,133.785,133.79,133.74,133.755,440100000.0
2009-10-29 10:33:00,133.755,133.785,133.75,133.755,394600000.0
2009-10-29 10:34:00,133.755,133.775,133.745,133.76,485399999.0
2009-10-29 10:35:00,133.775,133.81,133.77,133.8,376600000.0
2009-10-29 10:36:00,133.8,133.825,133.78,133.825,416900000.0
2009-10-29 10:37:00,133.83,133.83,133.785,133.8,396600000.0
2009-10-29 10:38:00,133.8,133.8,133.765,133.765,327800000.0
2009-10-29 10:39:00,133.76,133.77,133.74,133.75,266700000.0
2009-10-29 10:40:00,133.75,133.77,133.73,133.73,179100000.0
2009-10-29 10:41:00,133.73,133.745,133.7,133.72,180300000.0
2009-10-29 10:42:00,133.72,133.73,133.695,133.7,392300000.0
2009-10-29 10:43:00,133.7,133.71,133.68,133.685,250700000.0
2009-10-29 10:44:00,133.685,133.685,133.635,133.65,418000000.0
2009-10-29 10:45:00,133.65,133.68,133.65,133.66,529900000.0
2009-10-29 10:46:00,133.655,133.69,133.655,133.665,371700000.0
2009-10-29 10:47:00,133.665,133.68,133.65,133.655,545500000.0
2009-10-29 10:48:00,133.655,133.665,133.64,133.665,476900000.0
2009-10-29 10:49:00,133.665,133.68,133.655,133.665,338200000.0
2009-10-29 10:50:00,133.66,133.71,133.655,133.71,395900000.0
2009-10-29 10:51:00,133.71,133.71,133.685,133.695,299999999.0
2009-10-29 10:52:00,133.695,133.72,133.675,133.685,568799999.0
2009-10-29 10:53:00,133.685,133.715,133.685,133.715,326800001.0
2009-10-29 10:54:00,133.715,133.745,133.7,133.72,592999999.0
2009-10-29 10:55:00,133.72,133.74,133.705,133.73,340500000.0
2009-10-29 10:56:00,133.73,133.76,133.695,133.715,610100000.0
2009-10-29 10:57:00,133.715,133.735,133.695,133.715,542600001.0
2009-10-29 10:58:00,133.715,133.725,133.69,133.72,440500000.0
2009-10-29 10:59:00,133.72,133.72,133.7,133.705,453400000.0
2009-10-29 11:00:00,133.705,133.705,133.68,133.705,415200000.0
2009-10-29 11:01:00,133.715,133.72,133.695,133.715,345000001.0
2009-10-29 11:02:00,133.715,133.745,133.705,133.745,350300000.0
2009-10-29 11:03:00,133.745,133.75,133.705,133.72,360200000.0
2009-10-29 11:04:00,133.72,133.735,133.695,133.71,533799999.0
2009-10-29 11:05:00,133.715,133.75,133.705,133.745,407899999.0
2009-10-29 11:06:00,133.745,133.78,133.745,133.78,501200000.0
2009-10-29 11:07:00,133.78,133.825,133.78,133.825,549400000.0
2009-10-29 11:08:00,133.825,133.87,133.825,133.865,733499999.0
2009-10-29 11:09:00,133.865,133.9,133.845,133.89,631600001.0
2009-10-29 11:10:00,133.89,133.895,133.875,133.875,410400000.0
2009-10-29 11:11:00,133.875,133.885,133.855,133.88,381600001.0
2009-10-29 11:12:00,133.875,133.925,133.87,133.91,585400000.0
2009-10-29 11:13:00,133.91,133.915,133.875,133.875,476500000.0
2009-10-29 11:14:00,133.875,133.915,133.875,133.88,468100000.0
2009-10-29 11:15:00,133.88,133.9,133.865,133.9,364200001.0
2009-10-29 11:16:00,133.9,133.905,133.865,133.89,528500000.0
2009-10-29 11:17:00,133.89,133.895,133.875,133.885,461499999.0
2009-10-29 11:18:00,133.885,133.905,133.855,133.865,458800000.0
2009-10-29 11:19:00,133.865,133.88,133.85,133.875,281400000.0
2009-10-29 11:20:00,133.875,133.89,133.87,133.88,363400000.0
2009-10-29 11:21:00,133.88,133.89,133.865,133.875,498300000.0
2009-10-29 11:22:00,133.875,133.935,133.87,133.89,651700000.0
2009-10-29 11:23:00,133.89,133.905,133.855,133.885,644400001.0
2009-10-29 11:24:00,133.885,133.92,133.875,133.92,387499999.0
2009-10-29 11:25:00,133.92,133.925,133.865,133.905,407899997.0
2009-10-29 11:26:00,133.905,133.905,133.88,133.885,414000000.0
2009-10-29 11:27:00,133.885,133.915,133.855,133.865,511400000.0
2009-10-29 11:28:00,133.865,133.87,133.855,133.86,291100000.0
2009-10-29 11:29:00,133.86,133.87,133.855,133.87,266800000.0
2009-10-29 11:30:00,133.87,133.875,133.865,133.87,39600000.0
2009-10-29 11:31:00,133.87,133.885,133.865,133.87,135200000.0
2009-10-29 11:32:00,133.87,133.875,133.845,133.85,123000000.0
2009-10-29 11:33:00,133.85,133.88,133.845,133.87,206700000.0
2009-10-29 11:34:00,133.875,133.885,133.855,133.865,233700000.0
2009-10-29 11:35:00,133.865,133.865,133.86,133.86,98400000.0
2009-10-29 11:36:00,133.855,133.865,133.85,133.865,187700000.0
2009-10-29 11:37:00,133.865,133.865,133.85,133.85,207900000.0
2009-10-29 11:38:00,133.85,133.85,133.84,133.84,249600000.0
2009-10-29 11:39:00,133.84,133.845,133.83,133.835,196800000.0
2009-10-29 11:40:00,133.835,133.855,133.805,133.85,467499999.0
2009-10-29 11:41:00,133.85,133.86,133.825,133.86,425100000.0
2009-10-29 11:42:00,133.86,133.88,133.855,133.855,257500000.0
2009-10-29 11:43:00,133.86,133.875,133.86,133.875,258599999.0
2009-10-29 11:44:00,133.875,133.875,133.855,133.855,275400000.0
2009-10-29 11:45:00,133.85,133.87,133.85,133.865,335200000.0
2009-10-29 11:46:00,133.865,133.89,133.85,133.885,472500002.0
2009-10-29 11:47:00,133.885,133.9,133.88,133.89,324400000.0
2009-10-29 11:48:00,133.9,133.9,133.885,133.885,223900002.0
2009-10-29 11:49:00,133.885,133.89,133.825,133.825,415900000.0
2009-10-29 11:50:00,133.825,133.84,133.825,133.84,314000000.0
2009-10-29 11:51:00,133.845,133.87,133.845,133.86,274300000.0
2009-10-29 11:52:00,133.86,133.875,133.85,133.87,344800000.0
2009-10-29 11:53:00,133.87,133.87,133.84,133.85,242400000.0
2009-10-29 11:54:00,133.85,133.865,133.84,133.865,319700000.0
2009-10-29 11:55:00,133.865,133.865,133.85,133.86,184000000.0
2009-10-29 11:56:00,133.86,133.87,133.84,133.85,544500000.0
2009-10-29 11:57:00,133.85,133.91,133.85,133.9,660300000.0
2009-10-29 11:58:00,133.9,133.9,133.865,133.865,641999999.0
2009-10-29 11:59:00,133.865,133.91,133.855,133.9,491600000.0
2009-10-29 12:00:00,133.905,133.91,133.88,133.885,289500000.0
2009-10-29 12:01:00,133.895,133.905,133.835,133.855,305800000.0
2009-10-29 12:02:00,133.855,133.865,133.855,133.86,247800000.0
2009-10-29 12:03:00,133.855,133.855,133.8,133.805,255500000.0
2009-10-29 12:04:00,133.805,133.81,133.785,133.795,236900000.0
2009-10-29 12:05:00,133.795,133.81,133.78,133.78,402699999.0
2009-10-29 12:06:00,133.78,133.805,133.775,133.795,218200000.0
2009-10-29 12:07:00,133.795,133.8,133.76,133.765,350400000.0
2009-10-29 12:08:00,133.765,133.78,133.745,133.75,251700000.0
2009-10-29 12:09:00,133.75,133.77,133.745,133.755,295200000.0
2009-10-29 12:10:00,133.755,133.775,133.745,133.755,168600000.0
2009-10-29 12:11:00,133.755,133.8,133.75,133.775,410400000.0
2009-10-29 12:12:00,133.775,133.81,133.775,133.81,269600001.0
2009-10-29 12:13:00,133.81,133.84,133.81,133.84,293300000.0
2009-10-29 12:14:00,133.84,133.865,133.84,133.86,416000000.0
2009-10-29 12:15:00,133.86,133.885,133.855,133.86,328400000.0
2009-10-29 12:16:00,133.86,133.885,133.855,133.86,453799999.0
2009-10-29 12:17:00,133.86,133.87,133.85,133.855,306100000.0
2009-10-29 12:18:00,133.855,133.865,133.815,133.815,350500000.0
2009-10-29 12:19:00,133.815,133.83,133.81,133.825,479699997.0
2009-10-29 12:20:00,133.825,133.84,133.82,133.83,167600000.0
2009-10-29 12:21:00,133.83,133.895,133.83,133.89,317400000.0
2009-10-29 12:22:00,133.89,133.9,133.865,133.88,435000000.0
2009-10-29 12:23:00,133.88,133.88,133.87,133.87,237600000.0
2009-10-29 12:24:00,133.875,133.895,133.87,133.88,355500000.0
2009-10-29 12:25:00,133.88,133.88,133.84,133.84,207600000.0
2009-10-29 12:26:00,133.84,133.845,133.815,133.825,436800000.0
2009-10-29 12:27:00,133.825,133.83,133.81,133.815,468099999.0
2009-10-29 12:28:00,133.815,133.82,133.79,133.81,397400001.0
2009-10-29 12:29:00,133.81,133.845,133.81,133.835,458300000.0
2009-10-29 12:30:00,133.835,133.84,133.815,133.84,364500001.0
2009-10-29 12:31:00,133.84,133.87,133.84,133.86,495800000.0
2009-10-29 12:32:00,133.87,133.875,133.845,133.865,497699999.0
2009-10-29 12:33:00,133.865,133.875,133.82,133.84,434300001.0
2009-10-29 12:34:00,133.84,133.85,133.83,133.835,372900000.0
2009-10-29 12:35:00,133.835,133.875,133.835,133.87,314600000.0
2009-10-29 12:36:00,133.865,133.895,133.865,133.875,345700000.0
2009-10-29 12:37:00,133.875,133.895,133.87,133.885,232000000.0
2009-10-29 12:38:00,133.885,133.89,133.88,133.88,123600000.0
2009-10-29 12:39:00,133.88,133.885,133.865,133.875,209500000.0
2009-10-29 12:40:00,133.875,133.875,133.845,133.865,115800000.0
2009-10-29 12:41:00,133.865,133.885,133.855,133.86,328900000.0
2009-10-29 12:42:00,133.86,133.875,133.845,133.86,611100000.0
2009-10-29 12:43:00,133.86,133.865,133.845,133.855,581100000.0
2009-10-29 12:44:00,133.855,133.875,133.85,133.875,440100000.0
2009-10-29 12:45:00,133.87,133.87,133.85,133.85,197600000.0
2009-10-29 12:46:00,133.85,133.875,133.845,133.85,365300000.0
2009-10-29 12:47:00,133.84,133.865,133.835,133.85,365000000.0
2009-10-29 12:48:00,133.85,133.86,133.845,133.855,394300000.0
2009-10-29 12:49:00,133.855,133.875,133.84,133.845,516299999.0
2009-10-29 12:50:00,133.845,133.87,133.84,133.845,526600002.0
2009-10-29 12:51:00,133.855,133.865,133.85,133.86,411000000.0
2009-10-29 12:52:00,133.865,133.875,133.85,133.855,550199999.0
2009-10-29 12:53:00,133.855,133.86,133.83,133.855,367500001.0
2009-10-29 12:54:00,133.86,133.86,133.795,133.795,115000000.0
2009-10-29 12:55:00,133.795,133.825,133.785,133.81,641900000.0
2009-10-29 12:56:00,133.81,133.815,133.8,133.815,190800000.0
2009-10-29 12:57:00,133.815,133.825,133.8,133.81,400300000.0
2009-10-29 12:58:00,133.81,133.825,133.795,133.82,426000000.0
2009-10-29 12:59:00,133.825,133.825,133.74,133.745,327300002.0
2009-10-29 13:00:00,133.745,133.75,133.73,133.74,446100000.0
2009-10-29 13:01:00,133.745,133.755,133.73,133.74,277000001.0
2009-10-29 13:02:00,133.745,133.75,133.72,133.72,423500000.0
2009-10-29 13:03:00,133.72,133.74,133.695,133.73,532600000.0
2009-10-29 13:04:00,133.73,133.765,133.725,133.725,377000000.0
2009-10-29 13:05:00,133.725,133.735,133.71,133.72,329800000.0
2009-10-29 13:06:00,133.72,133.72,133.7,133.705,295800000.0
2009-10-29 13:07:00,133.715,133.725,133.705,133.72,415800001.0
2009-10-29 13:08:00,133.725,133.725,133.705,133.715,204400000.0
2009-10-29 13:09:00,133.715,133.725,133.7,133.71,401200001.0
2009-10-29 13:10:00,133.71,133.78,133.71,133.755,546600000.0
2009-10-29 13:11:00,133.76,133.795,133.76,133.785,460600000.0
2009-10-29 13:12:00,133.785,133.785,133.745,133.745,372500000.0
2009-10-29 13:13:00,133.745,133.78,133.745,133.775,381900000.0
2009-10-29 13:14:00,133.775,133.785,133.775,133.775,123200000.0
2009-10-29 13:15:00,133.78,133.785,133.755,133.765,454600000.0
2009-10-29 13:16:00,133.765,133.795,133.765,133.77,540800000.0
2009-10-29 13:17:00,133.77,133.775,133.725,133.725,481400001.0
2009-10-29 13:18:00,133.725,133.76,133.715,133.76,487000000.0
2009-10-29 13:19:00,133.745,133.765,133.74,133.765,476300001.0
2009-10-29 13:20:00,133.765,133.765,133.74,133.745,336400000.0
2009-10-29 13:21:00,133.745,133.745,133.705,133.73,330100000.0
2009-10-29 13:22:00,133.735,133.76,133.73,133.745,244900000.0
2009-10-29 13:23:00,133.745,133.755,133.74,133.75,461000000.0
2009-10-29 13:24:00,133.75,133.77,133.73,133.735,267100000.0
2009-10-29 13:25:00,133.73,133.74,133.7,133.705,328800001.0
2009-10-29 13:26:00,133.705,133.73,133.705,133.71,299100000.0
2009-10-29 13:27:00,133.715,133.75,133.7,133.705,498900000.0
2009-10-29 13:28:00,133.71,133.72,133.705,133.715,142400000.0
2009-10-29 13:29:00,133.715,133.725,133.71,133.71,147800000.0
2009-10-29 13:30:00,133.715,133.72,133.7,133.705,353800000.0
2009-10-29 13:31:00,133.705,133.715,133.7,133.705,215000000.0
2009-10-29 13:32:00,133.705,133.71,133.7,133.71,263800000.0
2009-10-29 13:33:00,133.71,133.715,133.65,133.65,212400000.0
2009-10-29 13:34:00,133.655,133.665,133.62,133.63,311100000.0
2009-10-29 13:35:00,133.635,133.64,133.58,133.595,355400000.0
2009-10-29 13:36:00,133.595,133.61,133.58,133.58,386500000.0
2009-10-29 13:37:00,133.58,133.61,133.56,133.605,430100000.0
2009-10-29 13:38:00,133.6,133.605,133.57,133.58,437300000.0
2009-10-29 13:39:00,133.58,133.605,133.58,133.605,512900000.0
2009-10-29 13:40:00,133.61,133.625,133.605,133.61,363400000.0
2009-10-29 13:41:00,133.61,133.65,133.595,133.645,500999999.0
2009-10-29 13:42:00,133.645,133.655,133.605,133.615,567700000.0
2009-10-29 13:43:00,133.615,133.635,133.605,133.615,538499999.0
2009-10-29 13:44:00,133.615,133.63,133.605,133.63,497700000.0
2009-10-29 13:45:00,133.63,133.645,133.615,133.625,564200000.0
2009-10-29 13:46:00,133.625,133.63,133.61,133.61,587400000.0
2009-10-29 13:47:00,133.605,133.615,133.6,133.615,568800001.0
2009-10-29 13:48:00,133.615,133.635,133.605,133.63,385600000.0
2009-10-29 13:49:00,133.63,133.645,133.605,133.605,595800000.0
2009-10-29 13:50:00,133.605,133.625,133.605,133.62,636300001.0
2009-10-29 13:51:00,133.625,133.63,133.62,133.62,161900000.0
2009-10-29 13:52:00,133.62,133.65,133.62,133.65,497800000.0
2009-10-29 13:53:00,133.665,133.665,133.65,133.65,201900000.0
2009-10-29 13:54:00,133.65,133.675,133.625,133.675,428300000.0
2009-10-29 13:55:00,133.67,133.68,133.655,133.67,180800000.0
2009-10-29 13:56:00,133.67,133.69,133.66,133.68,172000000.0
2009-10-29 13:57:00,133.68,133.68,133.655,133.665,313200001.0
2009-10-29 13:58:00,133.665,133.69,133.665,133.685,259300000.0
2009-10-29 13:59:00,133.685,133.685,133.675,133.675,151900000.0
2009-10-29 14:00:00,133.68,133.705,133.675,133.705,214400000.0
2009-10-29 14:01:00,133.705,133.71,133.695,133.7,114000000.0
2009-10-29 14:02:00,133.7,133.705,133.685,133.705,184700000.0
2009-10-29 14:03:00,133.705,133.71,133.69,133.695,145000000.0
2009-10-29 14:04:00,133.695,133.695,133.67,133.67,162600000.0
2009-10-29 14:05:00,133.67,133.685,133.665,133.67,135800000.0
2009-10-29 14:06:00,133.67,133.675,133.655,133.66,160200000.0
2009-10-29 14:07:00,133.66,133.675,133.65,133.675,315900000.0
2009-10-29 14:08:00,133.67,133.7,133.665,133.69,477700000.0
2009-10-29 14:09:00,133.69,133.695,133.665,133.69,225800000.0
2009-10-29 14:10:00,133.69,133.69,133.68,133.68,159600000.0
2009-10-29 14:11:00,133.68,133.695,133.68,133.685,105000000.0
2009-10-29 14:12:00,133.69,133.7,133.68,133.7,101800000.0
2009-10-29 14:13:00,133.7,133.7,133.685,133.69,170600000.0
2009-10-29 14:14:00,133.69,133.695,133.68,133.68,172800000.0
2009-10-29 14:15:00,133.67,133.69,133.67,133.69,118200000.0
2009-10-29 14:16:00,133.69,133.73,133.69,133.73,330400001.0
2009-10-29 14:17:00,133.73,133.73,133.675,133.69,403000000.0
2009-10-29 14:18:00,133.69,133.705,133.675,133.68,181900000.0
2009-10-29 14:19:00,133.68,133.68,133.655,133.665,179200000.0
2009-10-29 14:20:00,133.665,133.685,133.655,133.67,606800000.0
2009-10-29 14:21:00,133.67,133.695,133.665,133.695,465500000.0
2009-10-29 14:22:00,133.695,133.695,133.645,133.665,470500000.0
2009-10-29 14:23:00,133.665,133.67,133.635,133.65,385300000.0
2009-10-29 14:24:00,133.65,133.66,133.635,133.635,349600000.0
2009-10-29 14:25:00,133.635,133.645,133.625,133.63,367900000.0
2009-10-29 14:26:00,133.635,133.64,133.58,133.58,755900002.0
2009-10-29 14:27:00,133.58,133.585,133.545,133.58,456700000.0
2009-10-29 14:28:00,133.58,133.6,133.565,133.57,505000001.0
2009-10-29 14:29:00,133.57,133.635,133.535,133.62,487000000.0
2009-10-29 14:30:00,133.55,134.475,133.55,134.46,327600000.0
2009-10-29 14:31:00,134.46,134.465,134.28,134.285,452500000.0
2009-10-29 14:32:00,134.285,134.445,134.27,134.41,524700001.0
2009-10-29 14:33:00,134.41,134.51,134.395,134.44,655900000.0
2009-10-29 14:34:00,134.435,134.53,134.4,134.41,661700000.0
2009-10-29 14:35:00,134.41,134.59,134.4,134.585,673200000.0
2009-10-29 14:36:00,134.585,134.76,134.56,134.76,591300000.0
2009-10-29 14:37:00,134.76,134.78,134.625,134.63,916800002.0
2009-10-29 14:38:00,134.625,134.63,134.52,134.56,766700001.0
2009-10-29 14:39:00,134.575,134.575,134.49,134.525,499600000.0
2009-10-29 14:40:00,134.525,134.54,134.48,134.495,429400000.0
2009-10-29 14:41:00,134.495,134.51,134.465,134.5,519500000.0
2009-10-29 14:42:00,134.495,134.52,134.485,134.485,462600001.0
2009-10-29 14:43:00,134.495,134.56,134.495,134.545,497200000.0
2009-10-29 14:44:00,134.555,134.65,134.535,134.65,603200000.0
2009-10-29 14:45:00,134.65,134.775,134.65,134.765,560899999.0
2009-10-29 14:46:00,134.765,134.785,134.71,134.765,704800000.0
2009-10-29 14:47:00,134.76,134.875,134.755,134.875,483100001.0
2009-10-29 14:48:00,134.875,134.925,134.865,134.885,605300000.0
2009-10-29 14:49:00,134.885,134.89,134.79,134.795,574600000.0
2009-10-29 14:50:00,134.795,134.81,134.77,134.81,501100000.0
2009-10-29 14:51:00,134.805,134.825,134.775,134.805,341900000.0
2009-10-29 14:52:00,134.805,134.855,134.795,134.85,477100001.0
2009-10-29 14:53:00,134.85,134.93,134.83,134.915,658700000.0
2009-10-29 14:54:00,134.905,134.965,134.895,134.96,549000001.0
2009-10-29 14:55:00,134.965,134.97,134.92,134.92,393800000.0
2009-10-29 14:56:00,134.92,134.945,134.9,134.93,557400000.0
2009-10-29 14:57:00,134.935,134.965,134.93,134.965,517900001.0
2009-10-29 14:58:00,134.965,135.03,134.96,134.975,669799999.0
2009-10-29 14:59:00,134.975,135.02,134.945,135.0,870400000.0
2009-10-29 15:00:00,135.0,135.065,134.985,135.065,483100000.0
2009-10-29 15:01:00,135.065,135.135,135.045,135.135,519000000.0
2009-10-29 15:02:00,135.135,135.32,135.135,135.32,509700000.0
2009-10-29 15:03:00,135.315,135.33,135.245,135.25,495700000.0
2009-10-29 15:04:00,135.24,135.245,135.22,135.22,532400000.0
2009-10-29 15:05:00,135.22,135.255,135.22,135.23,713100000.0
2009-10-29 15:06:00,135.225,135.23,135.2,135.225,639400000.0
2009-10-29 15:07:00,135.225,135.235,135.195,135.2,541500000.0
2009-10-29 15:08:00,135.2,135.21,135.12,135.135,583200000.0
2009-10-29 15:09:00,135.125,135.13,135.06,135.085,457200000.0
2009-10-29 15:10:00,135.085,135.1,135.075,135.1,402199999.0
2009-10-29 15:11:00,135.095,135.1,135.075,135.08,484800001.0
2009-10-29 15:12:00,135.075,135.11,135.07,135.105,309400000.0
2009-10-29 15:13:00,135.105,135.12,135.095,135.12,395800000.0
2009-10-29 15:14:00,135.115,135.135,135.1,135.13,747499998.0
2009-10-29 15:15:00,135.12,135.135,135.075,135.09,468000000.0
2009-10-29 15:16:00,135.09,135.095,135.045,135.05,625100000.0
2009-10-29 15:17:00,135.05,135.065,135.025,135.04,544100001.0
2009-10-29 15:18:00,135.035,135.04,134.98,134.985,459300000.0
2009-10-29 15:19:00,134.985,134.985,134.945,134.95,442300000.0
2009-10-29 15:20:00,134.95,134.95,134.9,134.905,554399999.0
2009-10-29 15:21:00,134.905,134.905,134.86,134.865,665999999.0
2009-10-29 15:22:00,134.86,134.865,134.815,134.815,545400000.0
2009-10-29 15:23:00,134.815,134.83,134.775,134.82,581700000.0
2009-10-29 15:24:00,134.82,134.83,134.735,134.735,473700000.0
2009-10-29 15:25:00,134.735,134.81,134.735,134.805,603100000.0
2009-10-29 15:26:00,134.805,134.875,134.805,134.86,754899998.0
2009-10-29 15:27:00,134.85,134.9,134.85,134.86,523400000.0
2009-10-29 15:28:00,134.86,134.9,134.855,134.885,372000000.0
2009-10-29 15:29:00,134.895,134.945,134.88,134.925,378500000.0
2009-10-29 15:30:00,134.925,134.985,134.925,134.945,884299999.0
2009-10-29 15:31:00,134.94,134.97,134.915,134.97,544300000.0
2009-10-29 15:32:00,134.97,135.05,134.965,135.04,621200000.0
2009-10-29 15:33:00,135.04,135.04,135.0,135.01,326000000.0
2009-10-29 15:34:00,135.01,135.01,134.94,134.955,315600000.0
2009-10-29 15:35:00,134.955,134.96,134.855,134.855,544899999.0
2009-10-29 15:36:00,134.855,134.885,134.83,134.855,587000000.0
2009-10-29 15:37:00,134.855,134.995,134.85,134.99,852500002.0
2009-10-29 15:38:00,134.99,135.02,134.96,135.015,766699999.0
2009-10-29 15:39:00,135.015,135.03,134.985,135.015,794700000.0
2009-10-29 15:40:00,135.005,135.025,134.995,135.01,474900000.0
2009-10-29 15:41:00,134.995,135.045,134.975,134.985,601200000.0
2009-10-29 15:42:00,134.995,134.995,134.935,134.955,767600000.0
2009-10-29 15:43:00,134.955,134.975,134.92,134.925,913600002.0
2009-10-29 15:44:00,134.925,134.945,134.865,134.865,730800000.0
2009-10-29 15:45:00,134.86,134.875,134.84,134.87,683700001.0
2009-10-29 15:46:00,134.87,134.9,134.85,134.855,570100000.0
2009-10-29 15:47:00,134.855,134.895,134.835,134.895,468300000.0
2009-10-29 15:48:00,134.88,134.88,134.84,134.84,507600001.0
2009-10-29 15:49:00,134.84,134.9,134.83,134.875,732700003.0
2009-10-29 15:50:00,134.88,134.92,134.88,134.89,510699999.0
2009-10-29 15:51:00,134.89,134.91,134.88,134.895,660899999.0
2009-10-29 15:52:00,134.895,134.905,134.84,134.84,687300006.0
2009-10-29 15:53:00,134.845,134.885,134.84,134.865,774400002.0
2009-10-29 15:54:00,134.86,134.885,134.85,134.88,453200000.0
2009-10-29 15:55:00,134.895,134.95,134.875,134.875,811340000.0
2009-10-29 15:56:00,134.88,134.895,134.85,134.855,670299999.0
2009-10-29 15:57:00,134.855,134.885,134.855,134.875,631000000.0
2009-10-29 15:58:00,134.875,134.875,134.805,134.85,668980001.0
2009-10-29 15:59:00,134.85,134.91,134.85,134.9,734000002.0
2009-10-29 16:00:00,134.9,134.94,134.895,134.935,616599999.0
2009-10-29 16:01:00,134.935,134.97,134.88,134.945,482400000.0
2009-10-29 16:02:00,134.94,134.975,134.925,134.965,518300000.0
2009-10-29 16:03:00,134.97,135.085,134.97,135.07,461900000.0
2009-10-29 16:04:00,135.065,135.115,135.04,135.055,851399998.0
2009-10-29 16:05:00,135.055,135.09,135.055,135.075,436900000.0
2009-10-29 16:06:00,135.08,135.12,135.075,135.105,667800000.0
2009-10-29 16:07:00,135.105,135.175,135.105,135.165,697740002.0
2009-10-29 16:08:00,135.165,135.18,135.135,135.135,722000003.0
2009-10-29 16:09:00,135.135,135.15,135.105,135.11,722000000.0
2009-10-29 16:10:00,135.11,135.12,135.07,135.07,470300000.0
2009-10-29 16:11:00,135.07,135.075,135.025,135.03,533900000.0
2009-10-29 16:12:00,135.03,135.085,135.02,135.085,654900000.0
2009-10-29 16:13:00,135.09,135.095,135.07,135.085,367550001.0
2009-10-29 16:14:00,135.085,135.09,135.05,135.08,606600000.0
2009-10-29 16:15:00,135.08,135.1,135.06,135.095,505800000.0
2009-10-29 16:16:00,135.095,135.1,135.055,135.055,495400000.0
2009-10-29 16:17:00,135.065,135.075,135.035,135.065,511900000.0
2009-10-29 16:18:00,135.065,135.095,135.065,135.075,709300000.0
2009-10-29 16:19:00,135.08,135.095,135.045,135.045,590400002.0
2009-10-29 16:20:00,135.045,135.07,135.04,135.07,500300000.0
2009-10-29 16:21:00,135.065,135.07,135.035,135.035,344900000.0
2009-10-29 16:22:00,135.04,135.165,135.04,135.145,773200001.0
2009-10-29 16:23:00,135.145,135.175,135.14,135.165,727399999.0
2009-10-29 16:24:00,135.165,135.165,135.07,135.095,628799999.0
2009-10-29 16:25:00,135.09,135.1,135.04,135.04,590800000.0
2009-10-29 16:26:00,135.04,135.045,135.005,135.045,733500000.0
2009-10-29 16:27:00,135.045,135.095,135.035,135.08,610200000.0
2009-10-29 16:28:00,135.08,135.085,135.04,135.055,689400000.0
2009-10-29 16:29:00,135.055,135.09,135.01,135.025,823599999.0
2009-10-29 16:30:00,135.035,135.045,135.015,135.04,734400000.0
2009-10-29 16:31:00,135.035,135.045,135.01,135.02,687400001.0
2009-10-29 16:32:00,135.02,135.035,134.95,134.975,570900000.0
2009-10-29 16:33:00,134.97,135.02,134.96,135.015,363000001.0
2009-10-29 16:34:00,135.015,135.045,134.965,134.965,749199999.0
2009-10-29 16:35:00,134.955,134.975,134.955,134.96,528100000.0
2009-10-29 16:36:00,134.96,134.99,134.96,134.985,463800000.0
2009-10-29 16:37:00,134.98,135.03,134.975,135.02,529399999.0
2009-10-29 16:38:00,135.015,135.06,134.985,135.025,582600000.0
2009-10-29 16:39:00,135.025,135.03,134.965,135.005,732500000.0
2009-10-29 16:40:00,135.005,135.03,135.005,135.01,462400000.0
2009-10-29 16:41:00,135.01,135.02,134.975,134.985,694700001.0
2009-10-29 16:42:00,134.985,134.995,134.945,134.975,818099999.0
2009-10-29 16:43:00,134.975,134.975,134.925,134.925,679000000.0
2009-10-29 16:44:00,134.92,134.975,134.91,134.95,532000001.0
2009-10-29 16:45:00,134.96,134.975,134.945,134.975,555800000.0
2009-10-29 16:46:00,134.975,135.005,134.96,134.99,397700000.0
2009-10-29 16:47:00,134.99,135.0,134.99,134.99,287700000.0
2009-10-29 16:48:00,134.99,135.01,134.965,134.975,467500000.0
2009-10-29 16:49:00,134.975,134.995,134.955,134.97,645100000.0
2009-10-29 16:50:00,134.965,134.995,134.955,134.98,730100003.0
2009-10-29 16:51:00,134.97,134.995,134.945,134.975,397100000.0
2009-10-29 16:52:00,134.975,135.01,134.965,134.965,452100001.0
2009-10-29 16:53:00,134.965,134.965,134.94,134.955,486700000.0
2009-10-29 16:54:00,134.945,134.97,134.94,134.96,507599999.0
2009-10-29 16:55:00,134.96,134.98,134.955,134.975,376000000.0
2009-10-29 16:56:00,134.975,135.0,134.97,134.99,602400000.0
2009-10-29 16:57:00,134.99,135.02,134.97,134.97,639700000.0
2009-10-29 16:58:00,134.97,134.995,134.965,134.975,819400001.0
2009-10-29 16:59:00,134.975,135.095,134.975,135.09,544200000.0
2009-10-29 17:00:00,135.1,135.115,135.08,135.115,867200001.0
2009-10-29 17:01:00,135.115,135.145,135.11,135.115,899500001.0
2009-10-29 17:02:00,135.115,135.155,135.095,135.13,759000002.0
2009-10-29 17:03:00,135.135,135.18,135.105,135.17,758100000.0
2009-10-29 17:04:00,135.17,135.2,135.15,135.155,507900000.0
2009-10-29 17:05:00,135.155,135.215,135.15,135.205,735200000.0
2009-10-29 17:06:00,135.205,135.265,135.2,135.24,629300003.0
2009-10-29 17:07:00,135.24,135.28,135.23,135.27,619599999.0
2009-10-29 17:08:00,135.27,135.28,135.245,135.27,478900000.0
2009-10-29 17:09:00,135.27,135.285,135.26,135.275,564500000.0
2009-10-29 17:10:00,135.275,135.285,135.26,135.28,393700000.0
2009-10-29 17:11:00,135.28,135.335,135.28,135.31,364100000.0
2009-10-29 17:12:00,135.31,135.41,135.305,135.4,718199999.0
2009-10-29 17:13:00,135.4,135.4,135.34,135.355,372900000.0
2009-10-29 17:14:00,135.355,135.38,135.335,135.38,453600000.0
2009-10-29 17:15:00,135.375,135.41,135.365,135.405,440900000.0
2009-10-29 17:16:00,135.405,135.41,135.38,135.39,646899999.0
2009-10-29 17:17:00,135.39,135.39,135.34,135.35,688000000.0
2009-10-29 17:18:00,135.35,135.365,135.325,135.325,822000000.0
2009-10-29 17:19:00,135.32,135.365,135.32,135.325,489399999.0
2009-10-29 17:20:00,135.325,135.365,135.325,135.345,666099999.0
2009-10-29 17:21:00,135.345,135.355,135.31,135.315,581699999.0
2009-10-29 17:22:00,135.315,135.33,135.31,135.325,511300000.0
2009-10-29 17:23:00,135.32,135.33,135.305,135.315,363000000.0
2009-10-29 17:24:00,135.32,135.375,135.32,135.355,482000000.0
2009-10-29 17:25:00,135.35,135.39,135.345,135.38,564599998.0
2009-10-29 17:26:00,135.38,135.415,135.36,135.365,555100001.0
2009-10-29 17:27:00,135.365,135.4,135.36,135.385,660500001.0
2009-10-29 17:28:00,135.385,135.42,135.385,135.415,425900000.0
2009-10-29 17:29:00,135.415,135.425,135.385,135.425,720900001.0
2009-10-29 17:30:00,135.425,135.44,135.425,135.435,603500002.0
2009-10-29 17:31:00,135.435,135.475,135.43,135.46,882399999.0
2009-10-29 17:32:00,135.46,135.485,135.44,135.48,370200000.0
2009-10-29 17:33:00,135.48,135.56,135.48,135.53,607000001.0
2009-10-29 17:34:00,135.53,135.555,135.525,135.53,387000000.0
2009-10-29 17:35:00,135.53,135.56,135.52,135.525,745200000.0
2009-10-29 17:36:00,135.525,135.56,135.515,135.56,368400000.0
2009-10-29 17:37:00,135.56,135.58,135.515,135.525,408700000.0
2009-10-29 17:38:00,135.535,135.535,135.475,135.525,564400000.0
2009-10-29 17:39:00,135.525,135.53,135.495,135.5,416100000.0
2009-10-29 17:40:00,135.495,135.505,135.435,135.435,669300000.0
2009-10-29 17:41:00,135.445,135.465,135.43,135.46,510200001.0
2009-10-29 17:42:00,135.46,135.475,135.435,135.465,618000001.0
2009-10-29 17:43:00,135.455,135.475,135.41,135.42,513899999.0
2009-10-29 17:44:00,135.42,135.445,135.41,135.43,648400000.0
2009-10-29 17:45:00,135.44,135.44,135.35,135.395,707300000.0
2009-10-29 17:46:00,135.395,135.395,135.345,135.365,401400000.0
2009-10-29 17:47:00,135.365,135.395,135.35,135.37,725199998.0
2009-10-29 17:48:00,135.38,135.415,135.38,135.4,297800000.0
2009-10-29 17:49:00,135.4,135.425,135.38,135.385,587700001.0
2009-10-29 17:50:00,135.385,135.395,135.37,135.39,366699999.0
2009-10-29 17:51:00,135.385,135.405,135.38,135.385,425300000.0
2009-10-29 17:52:00,135.395,135.405,135.38,135.385,301600000.0
2009-10-29 17:53:00,135.385,135.385,135.365,135.38,471599999.0
2009-10-29 17:54:00,135.38,135.41,135.375,135.395,385300000.0
2009-10-29 17:55:00,135.395,135.395,135.36,135.38,306200000.0
2009-10-29 17:56:00,135.38,135.395,135.375,135.375,286500000.0
2009-10-29 17:57:00,135.37,135.4,135.37,135.39,232600000.0
2009-10-29 17:58:00,135.39,135.39,135.365,135.37,222200000.0
2009-10-29 17:59:00,135.37,135.45,135.37,135.45,620199999.0
2009-10-29 18:00:00,135.45,135.48,135.44,135.465,530100000.0
2009-10-29 18:01:00,135.46,135.5,135.46,135.495,326600000.0
2009-10-29 18:02:00,135.495,135.52,135.445,135.45,441800000.0
2009-10-29 18:03:00,135.445,135.465,135.43,135.465,584500000.0
2009-10-29 18:04:00,135.465,135.475,135.445,135.445,493100001.0
2009-10-29 18:05:00,135.445,135.535,135.445,135.535,420599999.0
2009-10-29 18:06:00,135.535,135.54,135.515,135.525,471400000.0
2009-10-29 18:07:00,135.525,135.55,135.525,135.53,228000000.0
2009-10-29 18:08:00,135.53,135.55,135.525,135.525,701500000.0
2009-10-29 18:09:00,135.525,135.55,135.515,135.55,580000001.0
2009-10-29 18:10:00,135.55,135.56,135.48,135.49,454600000.0
2009-10-29 18:11:00,135.49,135.49,135.45,135.45,208500000.0
2009-10-29 18:12:00,135.45,135.45,135.43,135.445,342000000.0
2009-10-29 18:13:00,135.455,135.47,135.435,135.445,416600000.0
2009-10-29 18:14:00,135.445,135.48,135.445,135.47,322000000.0
2009-10-29 18:15:00,135.465,135.485,135.45,135.48,342500000.0
2009-10-29 18:16:00,135.48,135.48,135.455,135.47,447400000.0
2009-10-29 18:17:00,135.465,135.47,135.45,135.465,453500000.0
2009-10-29 18:18:00,135.465,135.48,135.46,135.47,251500000.0
2009-10-29 18:19:00,135.47,135.5,135.47,135.49,242200000.0
2009-10-29 18:20:00,135.485,135.5,135.485,135.495,132300000.0
2009-10-29 18:21:00,135.495,135.51,135.49,135.5,209100000.0
2009-10-29 18:22:00,135.505,135.555,135.505,135.545,354800000.0
2009-10-29 18:23:00,135.55,135.55,135.53,135.535,450200000.0
2009-10-29 18:24:00,135.54,135.555,135.535,135.545,206400000.0
2009-10-29 18:25:00,135.545,135.555,135.495,135.51,401000000.0
2009-10-29 18:26:00,135.51,135.54,135.51,135.535,398999998.0
2009-10-29 18:27:00,135.535,135.56,135.535,135.555,211400000.0
2009-10-29 18:28:00,135.555,135.56,135.535,135.535,250700000.0
2009-10-29 18:29:00,135.535,135.555,135.53,135.535,276800000.0
2009-10-29 18:30:00,135.54,135.55,135.53,135.535,525800000.0
2009-10-29 18:31:00,135.535,135.54,135.525,135.525,318300000.0
2009-10-29 18:32:00,135.52,135.54,135.52,135.525,496400000.0
2009-10-29 18:33:00,135.53,135.555,135.525,135.55,630800000.0
2009-10-29 18:34:00,135.555,135.555,135.525,135.535,257300001.0
2009-10-29 18:35:00,135.54,135.565,135.54,135.565,371500000.0
2009-10-29 18:36:00,135.565,135.63,135.565,135.605,319000000.0
2009-10-29 18:37:00,135.605,135.61,135.59,135.595,300300000.0
2009-10-29 18:38:00,135.595,135.615,135.595,135.61,264900000.0
2009-10-29 18:39:00,135.605,135.615,135.575,135.58,302100000.0
2009-10-29 18:40:00,135.58,135.6,135.575,135.58,315600000.0
2009-10-29 18:41:00,135.58,135.61,135.575,135.575,353800001.0
2009-10-29 18:42:00,135.58,135.6,135.565,135.6,439200001.0
2009-10-29 18:43:00,135.595,135.645,135.595,135.635,314000000.0
2009-10-29 18:44:00,135.635,135.655,135.635,135.635,531900000.0
2009-10-29 18:45:00,135.64,135.67,135.635,135.67,465600000.0
2009-10-29 18:46:00,135.67,135.675,135.645,135.665,348500000.0
2009-10-29 18:47:00,135.665,135.695,135.665,135.695,292300000.0
2009-10-29 18:48:00,135.695,135.715,135.625,135.64,428000000.0
2009-10-29 18:49:00,135.645,135.655,135.615,135.635,632300002.0
2009-10-29 18:50:00,135.635,135.665,135.635,135.645,606400000.0
2009-10-29 18:51:00,135.645,135.645,135.625,135.635,560700000.0
2009-10-29 18:52:00,135.635,135.645,135.595,135.635,352000000.0
2009-10-29 18:53:00,135.635,135.675,135.63,135.675,594100000.0
2009-10-29 18:54:00,135.675,135.685,135.64,135.66,378900000.0
2009-10-29 18:55:00,135.66,135.665,135.63,135.63,575900000.0
2009-10-29 18:56:00,135.63,135.68,135.63,135.67,277500000.0
2009-10-29 18:57:00,135.67,135.67,135.635,135.64,174700000.0
2009-10-29 18:58:00,135.645,135.645,135.63,135.63,149600000.0
2009-10-29 18:59:00,135.63,135.655,135.63,135.645,299600000.0
2009-10-29 19:00:00,135.645,135.675,135.595,135.595,360400000.0
2009-10-29 19:01:00,135.6,135.71,135.595,135.675,517700000.0
2009-10-29 19:02:00,135.675,135.705,135.645,135.675,494200000.0
2009-10-29 19:03:00,135.675,135.825,135.655,135.815,814700002.0
2009-10-29 19:04:00,135.81,135.815,135.735,135.75,491099999.0
2009-10-29 19:05:00,135.75,135.805,135.725,135.805,463100002.0
2009-10-29 19:06:00,135.81,135.875,135.8,135.83,531600000.0
2009-10-29 19:07:00,135.83,135.83,135.79,135.805,291099999.0
2009-10-29 19:08:00,135.805,135.87,135.8,135.865,535999999.0
2009-10-29 19:09:00,135.865,135.885,135.85,135.875,244200000.0
2009-10-29 19:10:00,135.875,135.92,135.875,135.895,578600000.0
2009-10-29 19:11:00,135.905,135.92,135.895,135.92,296000000.0
2009-10-29 19:12:00,135.915,135.92,135.865,135.875,619900000.0
2009-10-29 19:13:00,135.875,135.905,135.855,135.9,592700000.0
2009-10-29 19:14:00,135.9,135.9,135.86,135.87,222200000.0
2009-10-29 19:15:00,135.87,135.89,135.84,135.84,296200000.0
2009-10-29 19:16:00,135.84,135.845,135.675,135.69,430900000.0
2009-10-29 19:17:00,135.7,135.74,135.66,135.67,346000000.0
2009-10-29 19:18:00,135.67,135.68,135.635,135.655,289400000.0
2009-10-29 19:19:00,135.655,135.695,135.65,135.685,329800000.0
2009-10-29 19:20:00,135.69,135.69,135.605,135.635,336300000.0
2009-10-29 19:21:00,135.635,135.655,135.635,135.655,251600000.0
2009-10-29 19:22:00,135.65,135.67,135.595,135.645,246700000.0
2009-10-29 19:23:00,135.65,135.66,135.63,135.66,264700000.0
2009-10-29 19:24:00,135.67,135.695,135.65,135.655,389400000.0
2009-10-29 19:25:00,135.66,135.66,135.605,135.65,386800000.0
2009-10-29 19:26:00,135.645,135.675,135.645,135.67,114400000.0
2009-10-29 19:27:00,135.665,135.705,135.665,135.7,304600000.0
2009-10-29 19:28:00,135.7,135.7,135.685,135.685,310100000.0
2009-10-29 19:29:00,135.685,135.695,135.68,135.685,341200000.0
2009-10-29 19:30:00,135.685,135.73,135.68,135.725,216300000.0
2009-10-29 19:31:00,135.715,135.725,135.69,135.705,280500000.0
2009-10-29 19:32:00,135.705,135.71,135.695,135.695,189400000.0
2009-10-29 19:33:00,135.695,135.7,135.67,135.68,247400000.0
2009-10-29 19:34:00,135.68,135.68,135.665,135.675,85100000.0
2009-10-29 19:35:00,135.675,135.675,135.67,135.675,33500000.0
2009-10-29 19:36:00,135.675,135.695,135.67,135.685,166100000.0
2009-10-29 19:37:00,135.695,135.715,135.675,135.705,283400000.0
2009-10-29 19:38:00,135.705,135.715,135.7,135.71,167600000.0
2009-10-29 19:39:00,135.71,135.73,135.71,135.725,227500000.0
2009-10-29 19:40:00,135.725,135.78,135.725,135.775,219300000.0
2009-10-29 19:41:00,135.775,135.79,135.76,135.78,265100000.0
2009-10-29 19:42:00,135.78,135.785,135.725,135.73,300000000.0
2009-10-29 19:43:00,135.74,135.775,135.725,135.755,429100000.0
2009-10-29 19:44:00,135.745,135.76,135.72,135.755,256500000.0
2009-10-29 19:45:00,135.755,135.775,135.755,135.755,405300000.0
2009-10-29 19:46:00,135.765,135.77,135.75,135.76,169900000.0
2009-10-29 19:47:00,135.76,135.77,135.75,135.765,331800000.0
2009-10-29 19:48:00,135.76,135.78,135.755,135.78,216500000.0
2009-10-29 19:49:00,135.78,135.795,135.775,135.775,157100000.0
2009-10-29 19:50:00,135.775,135.805,135.775,135.805,372500000.0
2009-10-29 19:51:00,135.805,135.845,135.79,135.815,266100000.0
2009-10-29 19:52:00,135.815,135.825,135.805,135.81,238600000.0
2009-10-29 19:53:00,135.82,135.83,135.805,135.82,249900000.0
2009-10-29 19:54:00,135.82,135.83,135.815,135.825,264100000.0
2009-10-29 19:55:00,135.82,135.825,135.75,135.78,434000000.0
2009-10-29 19:56:00,135.775,135.79,135.755,135.785,297500000.0
2009-10-29 19:57:00,135.785,135.805,135.755,135.775,313599999.0
2009-10-29 19:58:00,135.775,135.79,135.755,135.765,422000001.0
2009-10-29 19:59:00,135.77,135.785,135.76,135.77,333600000.0
2009-10-29 20:00:00,135.77,135.775,135.725,135.73,398500000.0
2009-10-29 20:01:00,135.73,135.775,135.73,135.765,210900000.0
2009-10-29 20:02:00,135.765,135.775,135.745,135.755,294800000.0
2009-10-29 20:03:00,135.755,135.785,135.745,135.755,282600000.0
2009-10-29 20:04:00,135.76,135.76,135.745,135.745,166200000.0
2009-10-29 20:05:00,135.75,135.79,135.75,135.78,167500000.0
2009-10-29 20:06:00,135.78,135.785,135.765,135.77,351799999.0
2009-10-29 20:07:00,135.77,135.77,135.745,135.745,239700000.0
2009-10-29 20:08:00,135.745,135.785,135.745,135.765,359200002.0
2009-10-29 20:09:00,135.765,135.785,135.765,135.77,366300000.0
2009-10-29 20:10:00,135.77,135.8,135.77,135.79,325000000.0
2009-10-29 20:11:00,135.79,135.79,135.775,135.79,292500000.0
2009-10-29 20:12:00,135.79,135.79,135.77,135.78,181600000.0
2009-10-29 20:13:00,135.775,135.835,135.775,135.825,155400000.0
2009-10-29 20:14:00,135.825,135.83,135.77,135.77,133800000.0
2009-10-29 20:15:00,135.765,135.855,135.765,135.845,538899998.0
2009-10-29 20:16:00,135.845,135.85,135.825,135.835,307800000.0
2009-10-29 20:17:00,135.835,135.84,135.825,135.84,111500000.0
2009-10-29 20:18:00,135.845,135.855,135.835,135.835,133300000.0
2009-10-29 20:19:00,135.83,135.865,135.83,135.845,102100000.0
2009-10-29 20:20:00,135.84,135.84,135.815,135.835,95900000.0
2009-10-29 20:21:00,135.83,135.855,135.83,135.85,182200000.0
2009-10-29 20:22:00,135.845,135.845,135.835,135.845,119200000.0
2009-10-29 20:23:00,135.84,135.845,135.83,135.83,124100000.0
2009-10-29 20:24:00,135.83,135.835,135.815,135.825,158900000.0
2009-10-29 20:25:00,135.825,135.83,135.8,135.81,326160000.0
2009-10-29 20:26:00,135.81,135.84,135.81,135.84,127800000.0
2009-10-29 20:27:00,135.85,135.885,135.85,135.875,46700000.0
2009-10-29 20:28:00,135.875,135.88,135.865,135.865,115400000.0
2009-10-29 20:29:00,135.875,135.89,135.855,135.885,243200000.0
2009-10-29 20:30:00,135.885,135.905,135.875,135.885,136100000.0
2009-10-29 20:31:00,135.885,135.935,135.885,135.935,211200000.0
2009-10-29 20:32:00,135.935,135.97,135.935,135.96,128800000.0
2009-10-29 20:33:00,135.96,135.96,135.9,135.915,175600000.0
2009-10-29 20:34:00,135.91,135.945,135.91,135.935,287100000.0
2009-10-29 20:35:00,135.935,135.95,135.91,135.91,151000000.0
2009-10-29 20:36:00,135.91,135.925,135.91,135.925,245300000.0
2009-10-29 20:37:00,135.93,135.955,135.93,135.93,227100000.0
2009-10-29 20:38:00,135.93,135.935,135.915,135.93,195100000.0
2009-10-29 20:39:00,135.925,135.93,135.89,135.9,231400000.0
2009-10-29 20:40:00,135.895,135.95,135.895,135.945,414100000.0
2009-10-29 20:41:00,135.95,135.965,135.94,135.955,300600000.0
2009-10-29 20:42:00,135.95,135.96,135.945,135.955,191500000.0
2009-10-29 20:43:00,135.955,135.965,135.95,135.955,173800000.0
2009-10-29 20:44:00,135.955,135.975,135.945,135.945,277500000.0
2009-10-29 20:45:00,135.945,135.955,135.915,135.915,176900000.0
2009-10-29 20:46:00,135.92,135.955,135.92,135.955,141300000.0
2009-10-29 20:47:00,135.955,135.97,135.95,135.965,147000000.0
2009-10-29 20:48:00,135.96,135.975,135.96,135.97,81200000.0
2009-10-29 20:49:00,135.97,135.98,135.94,135.945,165600000.0
2009-10-29 20:50:00,135.945,135.945,135.905,135.925,183600000.0
2009-10-29 20:51:00,135.925,135.94,135.905,135.92,179100000.0
2009-10-29 20:52:00,135.925,135.935,135.925,135.935,141700000.0
2009-10-29 20:53:00,135.935,135.935,135.9,135.9,153200000.0
2009-10-29 20:54:00,135.915,135.915,135.89,135.9,118500000.0
2009-10-29 20:55:00,135.9,135.9,135.875,135.875,201100000.0
2009-10-29 20:56:00,135.875,135.905,135.875,135.885,392300000.0
2009-10-29 20:57:00,135.88,135.895,135.875,135.895,241500000.0
2009-10-29 20:58:00,135.905,135.905,135.885,135.89,199500000.0
2009-10-29 20:59:00,135.89,135.9,135.87,135.875,164200000.0
2009-10-29 21:00:00,135.87,135.885,135.865,135.865,127900000.0
2009-10-29 21:01:00,135.865,135.865,135.79,135.8,368600000.0
2009-10-29 21:02:00,135.8,135.81,135.745,135.745,264500000.0
2009-10-29 21:03:00,135.745,135.765,135.745,135.755,94500000.0
2009-10-29 21:04:00,135.755,135.765,135.74,135.745,83600000.0
2009-10-29 21:05:00,135.745,135.755,135.745,135.755,126300000.0
2009-10-29 21:06:00,135.755,135.785,135.755,135.78,220700000.0
2009-10-29 21:07:00,135.78,135.795,135.77,135.795,151800000.0
2009-10-29 21:08:00,135.795,135.795,135.76,135.78,194500000.0
2009-10-29 21:09:00,135.78,135.78,135.77,135.77,105600000.0
2009-10-29 21:10:00,135.77,135.78,135.755,135.755,144200000.0
2009-10-29 21:11:00,135.76,135.775,135.71,135.72,271400000.0
2009-10-29 21:12:00,135.72,135.745,135.72,135.735,348700000.0
2009-10-29 21:13:00,135.735,135.755,135.735,135.745,96600000.0
2009-10-29 21:14:00,135.745,135.765,135.745,135.755,255100000.0
2009-10-29 21:15:00,135.755,135.76,135.75,135.755,294999999.0
2009-10-29 21:16:00,135.755,135.755,135.75,135.75,176300000.0
2009-10-29 21:17:00,135.75,135.75,135.745,135.75,112600000.0
2009-10-29 21:18:00,135.75,135.75,135.73,135.745,146400000.0
2009-10-29 21:19:00,135.745,135.745,135.71,135.71,183200000.0
2009-10-29 21:20:00,135.71,135.715,135.685,135.71,126900000.0
2009-10-29 21:21:00,135.715,135.765,135.715,135.76,311800000.0
2009-10-29 21:22:00,135.76,135.775,135.755,135.765,202600000.0
2009-10-29 21:23:00,135.755,135.765,135.745,135.745,189700000.0
2009-10-29 21:24:00,135.745,135.75,135.74,135.74,109000000.0
2009-10-29 21:25:00,135.75,135.785,135.735,135.775,245800000.0
2009-10-29 21:26:00,135.775,135.775,135.75,135.76,217800000.0
2009-10-29 21:27:00,135.765,135.78,135.76,135.765,268899999.0
2009-10-29 21:28:00,135.765,135.805,135.765,135.785,434100000.0
2009-10-29 21:29:00,135.785,135.785,135.77,135.77,202700000.0
2009-10-29 21:30:00,135.775,135.775,135.75,135.77,331000000.0
2009-10-29 21:31:00,135.77,135.775,135.765,135.77,115200000.0
2009-10-29 21:32:00,135.775,135.785,135.75,135.785,274000000.0
2009-10-29 21:33:00,135.775,135.785,135.77,135.775,210300000.0
2009-10-29 21:34:00,135.775,135.775,135.765,135.765,165000000.0
2009-10-29 21:35:00,135.765,135.78,135.76,135.78,274000000.0
2009-10-29 21:36:00,135.785,135.785,135.75,135.75,273700000.0
2009-10-29 21:37:00,135.75,135.76,135.735,135.74,255800000.0
2009-10-29 21:38:00,135.74,135.75,135.74,135.745,163400000.0
2009-10-29 21:39:00,135.745,135.75,135.735,135.745,256800000.0
2009-10-29 21:40:00,135.745,135.745,135.705,135.705,313900000.0
2009-10-29 21:41:00,135.705,135.73,135.69,135.71,335700000.0
2009-10-29 21:42:00,135.715,135.715,135.685,135.695,338300000.0
2009-10-29 21:43:00,135.695,135.705,135.675,135.69,320499999.0
2009-10-29 21:44:00,135.68,135.7,135.66,135.665,177500000.0
2009-10-29 21:45:00,135.67,135.68,135.655,135.66,221000000.0
2009-10-29 21:46:00,135.66,135.665,135.645,135.65,344900000.0
2009-10-29 21:47:00,135.65,135.655,135.63,135.65,320000000.0
2009-10-29 21:48:00,135.65,135.65,135.625,135.635,513800000.0
2009-10-29 21:49:00,135.63,135.645,135.625,135.645,213500000.0
2009-10-29 21:50:00,135.645,135.655,135.64,135.645,457300000.0
2009-10-29 21:51:00,135.65,135.65,135.645,135.65,185800000.0
2009-10-29 21:52:00,135.65,135.67,135.645,135.66,159700000.0
2009-10-29 21:53:00,135.65,135.67,135.605,135.625,470100000.0
2009-10-29 21:54:00,135.625,135.66,135.61,135.65,399299999.0
2009-10-29 21:55:00,135.65,135.685,135.65,135.66,476800000.0
2009-10-29 21:56:00,135.66,135.665,135.64,135.655,723000001.0
2009-10-29 21:57:00,135.655,135.655,135.645,135.655,299600000.0
2009-10-29 21:58:00,135.655,135.665,135.65,135.655,171600000.0
2009-10-29 21:59:00,135.655,135.665,135.655,135.655,201200000.0
2009-10-29 22:00:00,135.65,135.675,135.635,135.675,504300001.0
2009-10-29 22:01:00,135.68,135.68,135.635,135.64,301400000.0
2009-10-29 22:02:00,135.64,135.67,135.625,135.66,367500000.0
2009-10-29 22:03:00,135.66,135.695,135.66,135.68,215900000.0
2009-10-29 22:04:00,135.68,135.68,135.64,135.645,177200000.0
2009-10-29 22:05:00,135.65,135.655,135.635,135.64,103400000.0
2009-10-29 22:06:00,135.635,135.655,135.635,135.645,190900000.0
2009-10-29 22:07:00,135.65,135.66,135.645,135.655,275200000.0
2009-10-29 22:08:00,135.65,135.67,135.645,135.67,321900000.0
2009-10-29 22:09:00,135.67,135.67,135.65,135.655,115600000.0
2009-10-29 22:10:00,135.655,135.665,135.655,135.655,66500000.0
2009-10-29 22:11:00,135.655,135.66,135.65,135.66,82000000.0
2009-10-29 22:12:00,135.66,135.66,135.66,135.66,102800000.0
2009-10-29 22:13:00,135.66,135.66,135.66,135.66,78400000.0
2009-10-29 22:14:00,135.66,135.675,135.66,135.675,75800000.0
2009-10-29 22:15:00,135.67,135.69,135.665,135.68,246000000.0
2009-10-29 22:16:00,135.68,135.695,135.68,135.69,110500000.0
2009-10-29 22:17:00,135.69,135.705,135.68,135.7,119100000.0
2009-10-29 22:18:00,135.7,135.71,135.695,135.71,103400000.0
2009-10-29 22:19:00,135.71,135.72,135.71,135.71,64700000.0
2009-10-29 22:20:00,135.71,135.72,135.705,135.715,46800000.0
2009-10-29 22:21:00,135.72,135.725,135.69,135.7,200900000.0
2009-10-29 22:22:00,135.705,135.72,135.705,135.71,207800000.0
2009-10-29 22:23:00,135.71,135.71,135.67,135.68,84200000.0
2009-10-29 22:24:00,135.685,135.71,135.685,135.7,100200000.0
2009-10-29 22:25:00,135.7,135.705,135.7,135.7,63800000.0
2009-10-29 22:26:00,135.7,135.7,135.665,135.665,141900000.0
2009-10-29 22:27:00,135.665,135.665,135.66,135.66,55200000.0
2009-10-29 22:28:00,135.66,135.665,135.655,135.66,45300000.0
2009-10-29 22:29:00,135.66,135.66,135.655,135.655,111600000.0
2009-10-29 22:30:00,135.655,135.655,135.62,135.62,49000000.0
2009-10-29 22:31:00,135.62,135.625,135.62,135.625,59000000.0
2009-10-29 22:32:00,135.63,135.635,135.63,135.635,42800000.0
2009-10-29 22:33:00,135.63,135.63,135.625,135.625,65200000.0
2009-10-29 22:34:00,135.625,135.64,135.605,135.64,159400000.0
2009-10-29 22:35:00,135.618,135.618,135.613,135.617,75000000.0
2009-10-29 22:36:00,135.64,135.645,135.63,135.645,75000000.0
2009-10-29 22:37:00,135.64,135.655,135.63,135.65,181400000.0
2009-10-29 22:38:00,135.65,135.655,135.64,135.65,74200000.0
2009-10-29 22:39:00,135.65,135.65,135.645,135.65,20000000.0
2009-10-29 22:40:00,135.645,135.655,135.645,135.65,107900000.0
2009-10-29 22:41:00,135.655,135.665,135.65,135.655,42000000.0
2009-10-29 22:42:00,135.655,135.655,135.645,135.65,154400000.0
2009-10-29 22:43:00,135.65,135.65,135.65,135.65,36000000.0
2009-10-29 22:44:00,135.665,135.665,135.655,135.66,69300000.0
2009-10-29 22:45:00,135.66,135.665,135.65,135.655,64400000.0
2009-10-29 22:46:00,135.655,135.66,135.645,135.65,82000000.0
2009-10-29 22:47:00,135.65,135.655,135.65,135.65,19800000.0
2009-10-29 22:48:00,135.65,135.68,135.645,135.655,211600000.0
2009-10-29 22:49:00,135.655,135.655,135.645,135.645,105600000.0
2009-10-29 22:50:00,135.645,135.65,135.615,135.63,166000000.0
2009-10-29 22:51:00,135.635,135.635,135.59,135.59,114600000.0
2009-10-29 22:52:00,135.59,135.59,135.57,135.58,126300000.0
2009-10-29 22:53:00,135.585,135.585,135.58,135.58,88600000.0
2009-10-29 22:54:00,135.58,135.6,135.58,135.6,144000000.0
2009-10-29 22:55:00,135.6,135.6,135.59,135.6,49700000.0
2009-10-29 22:56:00,135.6,135.6,135.59,135.595,86000000.0
2009-10-29 22:57:00,135.59,135.59,135.565,135.58,92200000.0
2009-10-29 22:58:00,135.58,135.58,135.565,135.565,57400000.0
2009-10-29 22:59:00,135.565,135.565,135.475,135.475,97100000.0
2009-10-29 23:00:00,135.47,135.52,135.46,135.515,51000000.0
2009-10-29 23:01:00,135.515,135.56,135.495,135.535,29400000.0
2009-10-29 23:02:00,135.55,135.58,135.55,135.56,34000000.0
2009-10-29 23:03:00,135.565,135.595,135.555,135.585,26200000.0
2009-10-29 23:04:00,135.585,135.59,135.58,135.59,13800000.0
2009-10-29 23:05:00,135.59,135.59,135.585,135.585,3000000.0
2009-10-29 23:06:00,135.585,135.6,135.585,135.6,15800000.0
2009-10-29 23:07:00,135.6,135.61,135.58,135.595,94900000.0
2009-10-29 23:08:00,135.595,135.6,135.59,135.59,15400000.0
2009-10-29 23:09:00,135.59,135.61,135.585,135.605,44800000.0
2009-10-29 23:10:00,135.605,135.625,135.605,135.625,59600000.0
2009-10-29 23:11:00,135.625,135.635,135.625,135.63,8400000.0
2009-10-29 23:12:00,135.63,135.63,135.615,135.615,24400000.0
2009-10-29 23:13:00,135.625,135.635,135.625,135.635,10200000.0
2009-10-29 23:14:00,135.635,135.635,135.63,135.635,42400000.0
2009-10-29 23:15:00,135.635,135.635,135.62,135.625,11600000.0
2009-10-29 23:16:00,135.615,135.65,135.615,135.65,11000000.0
2009-10-29 23:17:00,135.65,135.655,135.635,135.655,7500000.0
2009-10-29 23:18:00,135.655,135.655,135.635,135.645,51600000.0
2009-10-29 23:19:00,135.645,135.645,135.645,135.645,5200000.0
2009-10-29 23:20:00,135.65,135.65,135.645,135.65,8500000.0
2009-10-29 23:21:00,135.65,135.66,135.63,135.63,27900000.0
2009-10-29 23:22:00,135.635,135.635,135.63,135.635,4000000.0
2009-10-29 23:23:00,135.64,135.645,135.635,135.635,8000000.0
2009-10-29 23:24:00,135.64,135.65,135.64,135.645,74800000.0
2009-10-29 23:25:00,135.65,135.65,135.65,135.65,12000000.0
2009-10-29 23:26:00,135.65,135.65,135.64,135.64,81800000.0
2009-10-29 23:27:00,135.645,135.645,135.64,135.64,27600000.0
2009-10-29 23:28:00,135.64,135.64,135.64,135.64,20600000.0
2009-10-29 23:29:00,135.64,135.64,135.635,135.64,11600000.0
2009-10-29 23:30:00,135.635,135.64,135.635,135.64,50800000.0
2009-10-29 23:31:00,135.64,135.64,135.64,135.64,70000000.0
2009-10-29 23:32:00,135.64,135.65,135.635,135.64,109200000.0
2009-10-29 23:33:00,135.635,135.645,135.635,135.645,32400000.0
2009-10-29 23:34:00,135.645,135.645,135.64,135.64,33200000.0
2009-10-29 23:35:00,135.64,135.64,135.635,135.64,35800000.0
2009-10-29 23:36:00,135.635,135.635,135.635,135.635,2000000.0
2009-10-29 23:37:00,135.635,135.65,135.63,135.64,76100000.0
2009-10-29 23:38:00,135.64,135.66,135.64,135.64,109800000.0
2009-10-29 23:39:00,135.65,135.655,135.64,135.655,126700000.0
2009-10-29 23:40:00,135.655,135.655,135.655,135.655,8000000.0
2009-10-29 23:41:00,135.645,135.655,135.645,135.645,39400000.0
2009-10-29 23:42:00,135.645,135.645,135.645,135.645,8800000.0
2009-10-29 23:43:00,135.645,135.655,135.645,135.65,11800000.0
2009-10-29 23:44:00,135.65,135.655,135.645,135.65,17200000.0
2009-10-29 23:45:00,135.65,135.66,135.65,135.66,23800000.0
2009-10-29 23:46:00,135.66,135.67,135.655,135.655,36400000.0
2009-10-29 23:47:00,135.655,135.655,135.655,135.655,10200000.0
2009-10-29 23:48:00,135.655,135.665,135.655,135.655,85300000.0
2009-10-29 23:49:00,135.655,135.68,135.65,135.665,83400000.0
2009-10-29 23:50:00,135.665,135.69,135.665,135.675,124000000.0
2009-10-29 23:51:00,135.675,135.69,135.67,135.685,53200000.0
2009-10-29 23:52:00,135.685,135.735,135.68,135.735,93100000.0
2009-10-29 23:53:00,135.745,135.765,135.72,135.735,176900000.0
2009-10-29 23:54:00,135.735,135.735,135.695,135.7,86600000.0
2009-10-29 23:55:00,135.7,135.715,135.7,135.705,145300000.0
2009-10-29 23:56:00,135.7,135.705,135.695,135.7,167700000.0
2009-10-29 23:57:00,135.695,135.735,135.695,135.735,86700000.0
2009-10-29 23:58:00,135.74,135.755,135.735,135.735,66100000.0
2009-10-29 23:59:00,135.725,135.725,135.69,135.705,61400000.0
2009-10-30 00:00:00,135.705,135.715,135.695,135.715,81800000.0
2009-10-30 00:01:00,135.72,135.72,135.675,135.675,97900000.0
2009-10-30 00:02:00,135.685,135.705,135.685,135.7,199400000.0
2009-10-30 00:03:00,135.7,135.7,135.68,135.68,49800000.0
2009-10-30 00:04:00,135.685,135.69,135.675,135.69,59300000.0
2009-10-30 00:05:00,135.695,135.695,135.69,135.69,20700000.0
2009-10-30 00:06:00,135.68,135.685,135.665,135.675,44400000.0
2009-10-30 00:07:00,135.67,135.68,135.67,135.68,23900000.0
2009-10-30 00:08:00,135.68,135.68,135.68,135.68,4000000.0
2009-10-30 00:09:00,135.67,135.675,135.67,135.67,112800000.0
2009-10-30 00:10:00,135.67,135.69,135.67,135.68,40200000.0
2009-10-30 00:11:00,135.68,135.695,135.665,135.695,47900000.0
2009-10-30 00:12:00,135.695,135.695,135.675,135.675,24200000.0
2009-10-30 00:13:00,135.68,135.69,135.675,135.69,82900000.0
2009-10-30 00:14:00,135.69,135.705,135.68,135.695,72400000.0
2009-10-30 00:15:00,135.69,135.695,135.685,135.69,53200000.0
2009-10-30 00:16:00,135.69,135.705,135.69,135.7,63300000.0
2009-10-30 00:17:00,135.7,135.7,135.7,135.7,41400000.0
2009-10-30 00:18:00,135.7,135.73,135.7,135.73,81500000.0
2009-10-30 00:19:00,135.73,135.73,135.715,135.72,129300000.0
2009-10-30 00:20:00,135.72,135.72,135.7,135.715,87300000.0
2009-10-30 00:21:00,135.715,135.715,135.69,135.69,25600000.0
2009-10-30 00:22:00,135.69,135.705,135.69,135.705,15800000.0
2009-10-30 00:23:00,135.705,135.71,135.705,135.705,22000000.0
2009-10-30 00:24:00,135.705,135.705,135.7,135.7,22800000.0
2009-10-30 00:25:00,135.7,135.7,135.7,135.7,20500000.0
2009-10-30 00:26:00,135.7,135.7,135.7,135.7,7900000.0
2009-10-30 00:27:00,135.695,135.695,135.675,135.68,38200000.0
2009-10-30 00:28:00,135.68,135.685,135.68,135.685,32000000.0
2009-10-30 00:29:00,135.685,135.7,135.68,135.69,34300000.0
2009-10-30 00:30:00,135.69,135.695,135.69,135.695,52400000.0
2009-10-30 00:31:00,135.69,135.7,135.69,135.7,154300000.0
2009-10-30 00:32:00,135.7,135.72,135.7,135.705,94700000.0
2009-10-30 00:33:00,135.705,135.73,135.705,135.72,34900000.0
2009-10-30 00:34:00,135.725,135.725,135.715,135.715,48300000.0
2009-10-30 00:35:00,135.72,135.72,135.715,135.72,33200000.0
2009-10-30 00:36:00,135.715,135.735,135.71,135.71,45100000.0
2009-10-30 00:37:00,135.71,135.71,135.705,135.71,24100000.0
2009-10-30 00:38:00,135.755,135.764,135.75,135.759,17600000.0
2009-10-30 00:39:00,135.715,135.745,135.715,135.74,17600000.0
2009-10-30 00:40:00,135.74,135.74,135.73,135.73,38400000.0
2009-10-30 00:41:00,135.73,135.745,135.73,135.745,34900000.0
2009-10-30 00:42:00,135.76,135.775,135.74,135.77,128800000.0
2009-10-30 00:43:00,135.765,135.795,135.765,135.79,98100000.0
2009-10-30 00:44:00,135.79,135.82,135.715,135.75,256100000.0
2009-10-30 00:45:00,135.76,135.83,135.75,135.8,261100000.0
2009-10-30 00:46:00,135.8,135.81,135.8,135.81,7700000.0
2009-10-30 00:47:00,135.81,135.815,135.79,135.795,71800000.0
2009-10-30 00:48:00,135.795,135.8,135.795,135.8,26700000.0
2009-10-30 00:49:00,135.8,135.8,135.79,135.79,84600000.0
2009-10-30 00:50:00,135.795,135.82,135.79,135.805,92400000.0
2009-10-30 00:51:00,135.805,135.81,135.795,135.795,190500000.0
2009-10-30 00:52:00,135.795,135.835,135.79,135.83,133200000.0
2009-10-30 00:53:00,135.825,135.845,135.825,135.84,73000000.0
2009-10-30 00:54:00,135.845,135.88,135.845,135.875,51100000.0
2009-10-30 00:55:00,135.875,135.88,135.85,135.85,139200000.0
2009-10-30 00:56:00,135.85,135.85,135.805,135.805,57400000.0
2009-10-30 00:57:00,135.81,135.815,135.795,135.795,125100000.0
2009-10-30 00:58:00,135.8,135.8,135.795,135.795,89500000.0
2009-10-30 00:59:00,135.795,135.82,135.785,135.805,235900000.0
2009-10-30 01:00:00,135.805,135.815,135.805,135.805,182000000.0
2009-10-30 01:01:00,135.805,135.805,135.795,135.795,84400000.0
2009-10-30 01:02:00,135.795,135.795,135.775,135.775,105700000.0
2009-10-30 01:03:00,135.775,135.78,135.76,135.76,45500000.0
2009-10-30 01:04:00,135.76,135.77,135.745,135.77,103600000.0
2009-10-30 01:05:00,135.77,135.77,135.74,135.74,117100000.0
2009-10-30 01:06:00,135.735,135.735,135.71,135.72,122900000.0
2009-10-30 01:07:00,135.725,135.725,135.715,135.72,36100000.0
2009-10-30 01:08:00,135.725,135.73,135.725,135.73,51700000.0
2009-10-30 01:09:00,135.73,135.735,135.715,135.735,90300000.0
2009-10-30 01:10:00,135.725,135.725,135.675,135.695,142200000.0
2009-10-30 01:11:00,135.695,135.695,135.68,135.68,31900000.0
2009-10-30 01:12:00,135.685,135.69,135.665,135.675,124800000.0
2009-10-30 01:13:00,135.675,135.68,135.665,135.665,81400000.0
2009-10-30 01:14:00,135.665,135.67,135.655,135.665,123000000.0
2009-10-30 01:15:00,135.665,135.695,135.66,135.675,70900000.0
2009-10-30 01:16:00,135.675,135.675,135.655,135.67,177700000.0
2009-10-30 01:17:00,135.66,135.705,135.66,135.705,102500000.0
2009-10-30 01:18:00,135.705,135.71,135.695,135.705,135600000.0
2009-10-30 01:19:00,135.71,135.73,135.71,135.715,136400000.0
2009-10-30 01:20:00,135.715,135.715,135.715,135.715,5600000.0
2009-10-30 01:21:00,135.715,135.715,135.715,135.715,41400000.0
2009-10-30 01:22:00,135.715,135.715,135.715,135.715,11200000.0
2009-10-30 01:23:00,135.705,135.705,135.705,135.705,16800000.0
2009-10-30 01:24:00,135.695,135.71,135.665,135.67,87500000.0
2009-10-30 01:25:00,135.665,135.685,135.665,135.685,110900000.0
2009-10-30 01:26:00,135.695,135.695,135.675,135.675,40300000.0
2009-10-30 01:27:00,135.675,135.71,135.675,135.71,53800000.0
2009-10-30 01:28:00,135.71,135.71,135.71,135.71,3000000.0
2009-10-30 01:29:00,135.71,135.71,135.71,135.71,25900000.0
2009-10-30 01:30:00,135.71,135.715,135.69,135.69,129200000.0
2009-10-30 01:31:00,135.69,135.73,135.69,135.73,193300000.0
2009-10-30 01:32:00,135.73,135.805,135.725,135.8,136900000.0
2009-10-30 01:33:00,135.8,135.815,135.8,135.8,104700000.0
2009-10-30 01:34:00,135.8,135.805,135.775,135.795,133400000.0
2009-10-30 01:35:00,135.785,135.785,135.74,135.75,132000000.0
2009-10-30 01:36:00,135.75,135.755,135.75,135.755,43600000.0
2009-10-30 01:37:00,135.75,135.75,135.73,135.745,89400000.0
2009-10-30 01:38:00,135.745,135.755,135.745,135.75,104400000.0
2009-10-30 01:39:00,135.75,135.755,135.75,135.755,69000000.0
2009-10-30 01:40:00,135.755,135.76,135.755,135.755,135800000.0
2009-10-30 01:41:00,135.76,135.825,135.76,135.825,70000000.0
2009-10-30 01:42:00,135.825,135.865,135.785,135.815,146600000.0
2009-10-30 01:43:00,135.815,135.83,135.795,135.825,79100000.0
2009-10-30 01:44:00,135.825,135.91,135.825,135.875,234200000.0
2009-10-30 01:45:00,135.875,135.875,135.865,135.865,57600000.0
2009-10-30 01:46:00,135.865,135.865,135.83,135.845,167800000.0
2009-10-30 01:47:00,135.845,135.89,135.845,135.855,404900000.0
2009-10-30 01:48:00,135.855,135.86,135.825,135.83,191700000.0
2009-10-30 01:49:00,135.835,135.855,135.83,135.855,110900000.0
2009-10-30 01:50:00,135.855,135.855,135.82,135.82,257600000.0
2009-10-30 01:51:00,135.82,135.82,135.79,135.805,255300000.0
2009-10-30 01:52:00,135.805,135.805,135.785,135.785,90800000.0
2009-10-30 01:53:00,135.785,135.785,135.735,135.755,270300000.0
2009-10-30 01:54:00,135.755,135.775,135.73,135.77,360500000.0
2009-10-30 01:55:00,135.77,135.77,135.745,135.75,198900000.0
2009-10-30 01:56:00,135.76,135.77,135.75,135.765,307000000.0
2009-10-30 01:57:00,135.765,135.79,135.765,135.79,291100000.0
2009-10-30 01:58:00,135.79,135.795,135.775,135.78,260400000.0
2009-10-30 01:59:00,135.78,135.795,135.775,135.78,233800000.0
2009-10-30 02:00:00,135.78,135.805,135.75,135.795,414700000.0
2009-10-30 02:01:00,135.795,135.805,135.745,135.745,297700000.0
2009-10-30 02:02:00,135.74,135.74,135.68,135.69,297900000.0
2009-10-30 02:03:00,135.69,135.695,135.675,135.69,75400000.0
2009-10-30 02:04:00,135.685,135.685,135.655,135.66,231800000.0
2009-10-30 02:05:00,135.66,135.67,135.585,135.585,443500000.0
2009-10-30 02:06:00,135.585,135.62,135.58,135.615,332600000.0
2009-10-30 02:07:00,135.615,135.645,135.615,135.645,324500000.0
2009-10-30 02:08:00,135.645,135.645,135.615,135.615,130500000.0
2009-10-30 02:09:00,135.625,135.625,135.59,135.595,361100000.0
2009-10-30 02:10:00,135.595,135.595,135.575,135.575,250800000.0
2009-10-30 02:11:00,135.575,135.615,135.575,135.615,236800000.0
2009-10-30 02:12:00,135.61,135.63,135.605,135.62,278100000.0
2009-10-30 02:13:00,135.605,135.63,135.58,135.62,423600000.0
2009-10-30 02:14:00,135.62,135.635,135.605,135.615,341400000.0
2009-10-30 02:15:00,135.6,135.605,135.51,135.515,368300000.0
2009-10-30 02:16:00,135.515,135.525,135.49,135.51,391200000.0
2009-10-30 02:17:00,135.51,135.515,135.475,135.5,327600000.0
2009-10-30 02:18:00,135.5,135.515,135.475,135.505,301300000.0
2009-10-30 02:19:00,135.505,135.525,135.48,135.515,441500000.0
2009-10-30 02:20:00,135.52,135.54,135.475,135.5,353800000.0
2009-10-30 02:21:00,135.5,135.505,135.475,135.485,112300000.0
2009-10-30 02:22:00,135.485,135.52,135.475,135.515,187700000.0
2009-10-30 02:23:00,135.515,135.525,135.48,135.485,241400000.0
2009-10-30 02:24:00,135.485,135.53,135.48,135.51,99400000.0
2009-10-30 02:25:00,135.51,135.52,135.485,135.49,160500000.0
2009-10-30 02:26:00,135.49,135.515,135.485,135.505,224000000.0
2009-10-30 02:27:00,135.51,135.525,135.495,135.5,310400000.0
2009-10-30 02:28:00,135.5,135.52,135.495,135.51,192600000.0
2009-10-30 02:29:00,135.51,135.52,135.475,135.475,117600000.0
2009-10-30 02:30:00,135.475,135.48,135.43,135.435,271500000.0
2009-10-30 02:31:00,135.43,135.455,135.43,135.445,177100000.0
2009-10-30 02:32:00,135.44,135.44,135.405,135.41,228100000.0
2009-10-30 02:33:00,135.41,135.44,135.41,135.43,159200000.0
2009-10-30 02:34:00,135.42,135.425,135.395,135.405,294500000.0
2009-10-30 02:35:00,135.405,135.43,135.405,135.43,141500000.0
2009-10-30 02:36:00,135.425,135.46,135.425,135.445,168600000.0
2009-10-30 02:37:00,135.445,135.47,135.435,135.455,241500000.0
2009-10-30 02:38:00,135.455,135.465,135.44,135.44,156600000.0
2009-10-30 02:39:00,135.445,135.45,135.435,135.45,156800000.0
2009-10-30 02:40:00,135.445,135.47,135.44,135.46,177900000.0
2009-10-30 02:41:00,135.46,135.465,135.445,135.465,120200000.0
2009-10-30 02:42:00,135.465,135.48,135.465,135.48,255600000.0
2009-10-30 02:43:00,135.48,135.485,135.47,135.48,124300000.0
2009-10-30 02:44:00,135.475,135.505,135.46,135.5,198600000.0
2009-10-30 02:45:00,135.5,135.505,135.465,135.48,117000000.0
2009-10-30 02:46:00,135.475,135.5,135.465,135.47,310600000.0
2009-10-30 02:47:00,135.47,135.47,135.445,135.455,305700000.0
2009-10-30 02:48:00,135.455,135.47,135.455,135.465,101200000.0
2009-10-30 02:49:00,135.455,135.46,135.43,135.455,149400000.0
2009-10-30 02:50:00,135.455,135.485,135.455,135.475,231000000.0
2009-10-30 02:51:00,135.475,135.48,135.44,135.465,239900000.0
2009-10-30 02:52:00,135.465,135.535,135.465,135.495,348900000.0
2009-10-30 02:53:00,135.495,135.565,135.495,135.56,588100000.0
2009-10-30 02:54:00,135.565,135.58,135.52,135.525,996899998.0
2009-10-30 02:55:00,135.49,135.53,135.46,135.505,425600000.0
2009-10-30 02:56:00,135.5,135.535,135.485,135.495,515200000.0
2009-10-30 02:57:00,135.5,135.52,135.495,135.505,475800000.0
2009-10-30 02:58:00,135.51,135.53,135.51,135.53,225300000.0
2009-10-30 02:59:00,135.525,135.525,135.51,135.525,175000000.0
2009-10-30 03:00:00,135.525,135.565,135.515,135.515,341100000.0
2009-10-30 03:01:00,135.525,135.545,135.525,135.535,216200000.0
2009-10-30 03:02:00,135.535,135.54,135.465,135.48,319600000.0
2009-10-30 03:03:00,135.48,135.48,135.44,135.445,422600000.0
2009-10-30 03:04:00,135.445,135.465,135.445,135.46,218800000.0
2009-10-30 03:05:00,135.46,135.49,135.455,135.455,173700000.0
2009-10-30 03:06:00,135.455,135.475,135.43,135.46,258500000.0
2009-10-30 03:07:00,135.46,135.465,135.415,135.445,281100000.0
2009-10-30 03:08:00,135.445,135.485,135.43,135.475,344600000.0
2009-10-30 03:09:00,135.48,135.485,135.43,135.44,301000000.0
2009-10-30 03:10:00,135.44,135.445,135.435,135.445,282900000.0
2009-10-30 03:11:00,135.445,135.46,135.435,135.455,253400000.0
2009-10-30 03:12:00,135.455,135.455,135.41,135.43,299300000.0
2009-10-30 03:13:00,135.43,135.46,135.43,135.445,467500000.0
2009-10-30 03:14:00,135.445,135.475,135.445,135.465,299500000.0
2009-10-30 03:15:00,135.465,135.49,135.465,135.485,330100000.0
2009-10-30 03:16:00,135.48,135.5,135.48,135.48,130700000.0
2009-10-30 03:17:00,135.48,135.495,135.48,135.49,198900000.0
2009-10-30 03:18:00,135.49,135.52,135.49,135.505,224100000.0
2009-10-30 03:19:00,135.505,135.515,135.48,135.505,165600000.0
2009-10-30 03:20:00,135.505,135.515,135.49,135.5,125700000.0
2009-10-30 03:21:00,135.5,135.51,135.485,135.485,210200000.0
2009-10-30 03:22:00,135.49,135.49,135.47,135.47,245399999.0
2009-10-30 03:23:00,135.475,135.485,135.46,135.465,315900000.0
2009-10-30 03:24:00,135.465,135.47,135.45,135.46,349200000.0
2009-10-30 03:25:00,135.46,135.5,135.46,135.5,99700000.0
2009-10-30 03:26:00,135.5,135.53,135.495,135.525,206600000.0
2009-10-30 03:27:00,135.525,135.525,135.505,135.51,226100000.0
2009-10-30 03:28:00,135.52,135.555,135.51,135.55,251700000.0
2009-10-30 03:29:00,135.55,135.555,135.525,135.525,198800000.0
2009-10-30 03:30:00,135.535,135.555,135.535,135.555,179200000.0
2009-10-30 03:31:00,135.555,135.59,135.555,135.59,97300000.0
2009-10-30 03:32:00,135.59,135.61,135.58,135.58,133400000.0
2009-10-30 03:33:00,135.585,135.62,135.58,135.615,192800000.0
2009-10-30 03:34:00,135.61,135.61,135.595,135.605,289000000.0
2009-10-30 03:35:00,135.605,135.605,135.575,135.585,340700000.0
2009-10-30 03:36:00,135.59,135.59,135.58,135.58,262000000.0
2009-10-30 03:37:00,135.595,135.595,135.58,135.58,127300000.0
2009-10-30 03:38:00,135.58,135.615,135.58,135.605,182500000.0
2009-10-30 03:39:00,135.61,135.63,135.6,135.625,239600000.0
2009-10-30 03:40:00,135.625,135.625,135.605,135.61,86400000.0
2009-10-30 03:41:00,135.605,135.63,135.585,135.62,297000000.0
2009-10-30 03:42:00,135.615,135.63,135.61,135.615,247100000.0
2009-10-30 03:43:00,135.615,135.635,135.615,135.62,127900000.0
2009-10-30 03:44:00,135.62,135.645,135.615,135.64,265700000.0
2009-10-30 03:45:00,135.635,135.675,135.62,135.675,544800000.0
2009-10-30 03:46:00,135.675,135.69,135.655,135.675,402500000.0
2009-10-30 03:47:00,135.675,135.71,135.675,135.695,487100000.0
2009-10-30 03:48:00,135.695,135.7,135.665,135.665,384000000.0
2009-10-30 03:49:00,135.665,135.68,135.655,135.655,148600000.0
2009-10-30 03:50:00,135.655,135.685,135.635,135.685,449200000.0
2009-10-30 03:51:00,135.685,135.73,135.635,135.675,634100000.0
2009-10-30 03:52:00,135.675,135.71,135.675,135.69,267100000.0
2009-10-30 03:53:00,135.69,135.695,135.685,135.695,93900000.0
2009-10-30 03:54:00,135.695,135.715,135.695,135.7,192700000.0
2009-10-30 03:55:00,135.695,135.715,135.69,135.705,329600000.0
2009-10-30 03:56:00,135.705,135.74,135.705,135.725,282800000.0
2009-10-30 03:57:00,135.735,135.74,135.715,135.715,194700000.0
2009-10-30 03:58:00,135.71,135.72,135.705,135.715,153500000.0
2009-10-30 03:59:00,135.715,135.755,135.71,135.73,310300000.0
2009-10-30 04:00:00,135.73,135.755,135.725,135.74,210300000.0
2009-10-30 04:01:00,135.74,135.76,135.73,135.73,168900000.0
2009-10-30 04:02:00,135.73,135.73,135.695,135.695,346900000.0
2009-10-30 04:03:00,135.695,135.715,135.685,135.71,168400000.0
2009-10-30 04:04:00,135.71,135.715,135.68,135.68,422700000.0
2009-10-30 04:05:00,135.68,135.68,135.65,135.65,295700000.0
2009-10-30 04:06:00,135.65,135.65,135.63,135.65,340700000.0
2009-10-30 04:07:00,135.65,135.65,135.615,135.635,272400000.0
2009-10-30 04:08:00,135.635,135.665,135.625,135.66,271200000.0
2009-10-30 04:09:00,135.655,135.67,135.63,135.63,141000000.0
2009-10-30 04:10:00,135.635,135.645,135.615,135.625,339300000.0
2009-10-30 04:11:00,135.63,135.645,135.62,135.625,225800000.0
2009-10-30 04:12:00,135.625,135.645,135.615,135.625,266200000.0
2009-10-30 04:13:00,135.625,135.645,135.625,135.645,505700000.0
2009-10-30 04:14:00,135.645,135.655,135.615,135.625,421499994.0
2009-10-30 04:15:00,135.625,135.635,135.62,135.625,188800000.0
2009-10-30 04:16:00,135.625,135.625,135.605,135.615,102800000.0
2009-10-30 04:17:00,135.615,135.615,135.58,135.58,185900000.0
2009-10-30 04:18:00,135.58,135.59,135.575,135.575,607500000.0
2009-10-30 04:19:00,135.575,135.575,135.545,135.555,371000000.0
2009-10-30 04:20:00,135.555,135.57,135.535,135.535,200600000.0
2009-10-30 04:21:00,135.54,135.56,135.53,135.555,433400000.0
2009-10-30 04:22:00,135.555,135.56,135.535,135.535,315600000.0
2009-10-30 04:23:00,135.535,135.535,135.52,135.535,165500000.0
2009-10-30 04:24:00,135.535,135.55,135.515,135.515,150000000.0
2009-10-30 04:25:00,135.515,135.535,135.51,135.52,189300000.0
2009-10-30 04:26:00,135.52,135.545,135.515,135.54,253900000.0
2009-10-30 04:27:00,135.535,135.545,135.505,135.505,234900000.0
2009-10-30 04:28:00,135.505,135.56,135.505,135.555,451800000.0
2009-10-30 04:29:00,135.555,135.565,135.53,135.535,399100000.0
2009-10-30 04:30:00,135.535,135.56,135.53,135.555,167000000.0
2009-10-30 04:31:00,135.555,135.57,135.54,135.565,157800000.0
2009-10-30 04:32:00,135.565,135.59,135.555,135.58,323800000.0
2009-10-30 04:33:00,135.58,135.59,135.555,135.56,415700000.0
2009-10-30 04:34:00,135.57,135.58,135.57,135.57,100400000.0
2009-10-30 04:35:00,135.57,135.57,135.55,135.555,295800000.0
2009-10-30 04:36:00,135.56,135.57,135.56,135.565,191600000.0
2009-10-30 04:37:00,135.565,135.58,135.565,135.565,327800000.0
2009-10-30 04:38:00,135.565,135.57,135.56,135.56,317500000.0
2009-10-30 04:39:00,135.56,135.56,135.525,135.54,409500000.0
2009-10-30 04:40:00,135.54,135.565,135.535,135.565,308200000.0
2009-10-30 04:41:00,135.565,135.565,135.55,135.55,215700000.0
2009-10-30 04:42:00,135.555,135.555,135.545,135.545,114500000.0
2009-10-30 04:43:00,135.545,135.56,135.54,135.55,133300000.0
2009-10-30 04:44:00,135.55,135.56,135.545,135.56,124700000.0
2009-10-30 04:45:00,135.56,135.56,135.535,135.555,137800000.0
2009-10-30 04:46:00,135.555,135.565,135.545,135.555,233000000.0
2009-10-30 04:47:00,135.565,135.575,135.555,135.565,131000000.0
2009-10-30 04:48:00,135.565,135.565,135.55,135.555,144000000.0
2009-10-30 04:49:00,135.555,135.565,135.535,135.565,106700000.0
2009-10-30 04:50:00,135.565,135.565,135.545,135.545,52400000.0
2009-10-30 04:51:00,135.545,135.545,135.535,135.54,129400000.0
2009-10-30 04:52:00,135.54,135.55,135.535,135.545,229500000.0
2009-10-30 04:53:00,135.545,135.555,135.54,135.54,191400000.0
2009-10-30 04:54:00,135.54,135.545,135.525,135.535,131200000.0
2009-10-30 04:55:00,135.525,135.535,135.51,135.515,123100000.0
2009-10-30 04:56:00,135.515,135.53,135.515,135.53,55900000.0
2009-10-30 04:57:00,135.53,135.555,135.52,135.525,225100000.0
2009-10-30 04:58:00,135.525,135.545,135.525,135.535,254500000.0
2009-10-30 04:59:00,135.535,135.545,135.53,135.535,168400000.0
2009-10-30 05:00:00,135.535,135.545,135.53,135.54,192300000.0
2009-10-30 05:01:00,135.535,135.545,135.535,135.54,64600000.0
2009-10-30 05:02:00,135.54,135.54,135.52,135.525,219100000.0
2009-10-30 05:03:00,135.525,135.54,135.515,135.535,198700000.0
2009-10-30 05:04:00,135.535,135.54,135.515,135.52,83200000.0
2009-10-30 05:05:00,135.525,135.53,135.515,135.525,76400000.0
2009-10-30 05:06:00,135.525,135.535,135.525,135.53,101200000.0
2009-10-30 05:07:00,135.53,135.53,135.515,135.52,80700000.0
2009-10-30 05:08:00,135.515,135.525,135.515,135.525,92700000.0
2009-10-30 05:09:00,135.525,135.54,135.52,135.535,59000000.0
2009-10-30 05:10:00,135.535,135.535,135.525,135.53,43200000.0
2009-10-30 05:11:00,135.525,135.53,135.52,135.53,140300000.0
2009-10-30 05:12:00,135.53,135.535,135.52,135.535,32000000.0
2009-10-30 05:13:00,135.535,135.54,135.525,135.54,63900000.0
2009-10-30 05:14:00,135.54,135.57,135.535,135.56,91500000.0
2009-10-30 05:15:00,135.56,135.57,135.525,135.565,291400000.0
2009-10-30 05:16:00,135.565,135.57,135.55,135.56,175100000.0
2009-10-30 05:17:00,135.56,135.565,135.56,135.565,7400000.0
2009-10-30 05:18:00,135.56,135.575,135.56,135.565,47700000.0
2009-10-30 05:19:00,135.565,135.585,135.56,135.575,146100000.0
2009-10-30 05:20:00,135.575,135.58,135.555,135.56,242700000.0
2009-10-30 05:21:00,135.56,135.595,135.545,135.58,288700000.0
2009-10-30 05:22:00,135.575,135.585,135.555,135.56,261300000.0
2009-10-30 05:23:00,135.565,135.615,135.565,135.61,226100000.0
2009-10-30 05:24:00,135.615,135.615,135.6,135.605,100200000.0
2009-10-30 05:25:00,135.605,135.63,135.595,135.6,146000000.0
2009-10-30 05:26:00,135.605,135.625,135.59,135.625,283400000.0
2009-10-30 05:27:00,135.625,135.625,135.615,135.62,65700000.0
2009-10-30 05:28:00,135.62,135.62,135.585,135.595,139900000.0
2009-10-30 05:29:00,135.595,135.62,135.59,135.61,245100000.0
2009-10-30 05:30:00,135.61,135.625,135.6,135.625,213900000.0
2009-10-30 05:31:00,135.625,135.63,135.625,135.63,25200000.0
2009-10-30 05:32:00,135.635,135.66,135.63,135.66,142600000.0
2009-10-30 05:33:00,135.66,135.665,135.64,135.66,148700000.0
2009-10-30 05:34:00,135.66,135.67,135.66,135.67,124500000.0
2009-10-30 05:35:00,135.67,135.675,135.66,135.67,80900000.0
2009-10-30 05:36:00,135.675,135.68,135.67,135.67,159300000.0
2009-10-30 05:37:00,135.67,135.67,135.655,135.655,267100000.0
2009-10-30 05:38:00,135.655,135.66,135.64,135.645,484300000.0
2009-10-30 05:39:00,135.645,135.655,135.63,135.645,210000000.0
2009-10-30 05:40:00,135.645,135.655,135.635,135.64,153600000.0
2009-10-30 05:41:00,135.64,135.665,135.635,135.665,242600000.0
2009-10-30 05:42:00,135.665,135.68,135.66,135.665,262500000.0
2009-10-30 05:43:00,135.66,135.675,135.655,135.675,97100000.0
2009-10-30 05:44:00,135.67,135.68,135.67,135.675,33400000.0
2009-10-30 05:45:00,135.675,135.685,135.675,135.68,29400000.0
2009-10-30 05:46:00,135.68,135.68,135.665,135.67,157500000.0
2009-10-30 05:47:00,135.67,135.69,135.67,135.69,151500001.0
2009-10-30 05:48:00,135.695,135.695,135.665,135.685,132400000.0
2009-10-30 05:49:00,135.685,135.695,135.665,135.68,251500000.0
2009-10-30 05:50:00,135.68,135.68,135.63,135.65,254200000.0
2009-10-30 05:51:00,135.65,135.67,135.625,135.655,351700000.0
2009-10-30 05:52:00,135.65,135.665,135.615,135.62,532999999.0
2009-10-30 05:53:00,135.62,135.65,135.615,135.64,619500002.0
2009-10-30 05:54:00,135.64,135.655,135.63,135.645,390000000.0
2009-10-30 05:55:00,135.645,135.655,135.64,135.645,125700000.0
2009-10-30 05:56:00,135.64,135.645,135.62,135.625,524400001.0
2009-10-30 05:57:00,135.625,135.625,135.605,135.61,288900000.0
2009-10-30 05:58:00,135.605,135.615,135.605,135.61,135300000.0
2009-10-30 05:59:00,135.61,135.615,135.605,135.605,148400000.0
2009-10-30 06:00:00,135.61,135.61,135.595,135.6,332200000.0
2009-10-30 06:01:00,135.6,135.61,135.59,135.59,112600000.0
2009-10-30 06:02:00,135.59,135.595,135.585,135.595,79100000.0
2009-10-30 06:03:00,135.595,135.595,135.595,135.595,14100000.0
2009-10-30 06:04:00,135.595,135.625,135.595,135.615,219400000.0
2009-10-30 06:05:00,135.615,135.615,135.59,135.59,206100000.0
2009-10-30 06:06:00,135.59,135.61,135.59,135.595,211100000.0
2009-10-30 06:07:00,135.6,135.605,135.59,135.595,217700000.0
2009-10-30 06:08:00,135.595,135.6,135.585,135.595,224200000.0
2009-10-30 06:09:00,135.595,135.6,135.575,135.58,262600000.0
2009-10-30 06:10:00,135.58,135.59,135.58,135.585,209100000.0
2009-10-30 06:11:00,135.59,135.59,135.58,135.59,87200000.0
2009-10-30 06:12:00,135.59,135.595,135.575,135.585,218700000.0
2009-10-30 06:13:00,135.585,135.605,135.58,135.59,277400000.0
2009-10-30 06:14:00,135.59,135.605,135.585,135.585,154800000.0
2009-10-30 06:15:00,135.58,135.585,135.545,135.545,204800000.0
2009-10-30 06:16:00,135.545,135.555,135.485,135.485,371400000.0
2009-10-30 06:17:00,135.48,135.515,135.475,135.51,460400000.0
2009-10-30 06:18:00,135.51,135.525,135.49,135.515,348200000.0
2009-10-30 06:19:00,135.515,135.52,135.505,135.52,155000000.0
2009-10-30 06:20:00,135.525,135.535,135.515,135.515,327500000.0
2009-10-30 06:21:00,135.515,135.535,135.515,135.52,369400000.0
2009-10-30 06:22:00,135.515,135.535,135.51,135.525,315800000.0
2009-10-30 06:23:00,135.53,135.53,135.495,135.505,389700000.0
2009-10-30 06:24:00,135.505,135.515,135.505,135.505,309000000.0
2009-10-30 06:25:00,135.505,135.51,135.5,135.505,235600000.0
2009-10-30 06:26:00,135.505,135.505,135.47,135.475,385600000.0
2009-10-30 06:27:00,135.475,135.475,135.46,135.465,279500000.0
2009-10-30 06:28:00,135.465,135.475,135.455,135.46,201300000.0
2009-10-30 06:29:00,135.46,135.465,135.445,135.455,359100000.0
2009-10-30 06:30:00,135.455,135.48,135.455,135.465,278700000.0
2009-10-30 06:31:00,135.465,135.47,135.415,135.425,493500000.0
2009-10-30 06:32:00,135.425,135.43,135.415,135.425,239000000.0
2009-10-30 06:33:00,135.425,135.425,135.39,135.395,291800000.0
2009-10-30 06:34:00,135.395,135.405,135.395,135.395,272900000.0
2009-10-30 06:35:00,135.4,135.41,135.39,135.405,304800000.0
2009-10-30 06:36:00,135.405,135.405,135.37,135.375,528200001.0
2009-10-30 06:37:00,135.375,135.385,135.36,135.36,278100000.0
2009-10-30 06:38:00,135.36,135.375,135.345,135.35,371100000.0
2009-10-30 06:39:00,135.35,135.365,135.345,135.36,380900000.0
2009-10-30 06:40:00,135.36,135.37,135.355,135.355,202000000.0
2009-10-30 06:41:00,135.36,135.36,135.355,135.355,10000000.0
2009-10-30 06:42:00,135.35,135.36,135.335,135.35,167800000.0
2009-10-30 06:43:00,135.35,135.35,135.315,135.335,366000000.0
2009-10-30 06:44:00,135.34,135.34,135.32,135.32,239500000.0
2009-10-30 06:45:00,135.32,135.32,135.305,135.315,457200000.0
2009-10-30 06:46:00,135.31,135.315,135.305,135.315,103100000.0
2009-10-30 06:47:00,135.315,135.345,135.305,135.325,304600000.0
2009-10-30 06:48:00,135.325,135.33,135.29,135.295,185800000.0
2009-10-30 06:49:00,135.295,135.3,135.275,135.295,516200000.0
2009-10-30 06:50:00,135.295,135.3,135.275,135.285,356500000.0
2009-10-30 06:51:00,135.285,135.295,135.28,135.285,59100000.0
2009-10-30 06:52:00,135.28,135.295,135.275,135.275,50900000.0
2009-10-30 06:53:00,135.275,135.275,135.26,135.265,210500000.0
2009-10-30 06:54:00,135.265,135.28,135.265,135.265,369300000.0
2009-10-30 06:55:00,135.265,135.265,135.25,135.265,142000000.0
2009-10-30 06:56:00,135.265,135.295,135.26,135.285,281800000.0
2009-10-30 06:57:00,135.285,135.335,135.28,135.335,433800000.0
2009-10-30 06:58:00,135.335,135.335,135.325,135.325,188700000.0
2009-10-30 06:59:00,135.325,135.33,135.305,135.305,171900000.0
2009-10-30 07:00:00,135.305,135.335,135.305,135.315,430800000.0
2009-10-30 07:01:00,135.315,135.33,135.315,135.325,234600000.0
2009-10-30 07:02:00,135.325,135.34,135.315,135.325,367800000.0
2009-10-30 07:03:00,135.32,135.36,135.32,135.345,496900000.0
2009-10-30 07:04:00,135.345,135.355,135.325,135.345,279800000.0
2009-10-30 07:05:00,135.345,135.365,135.34,135.365,165200000.0
2009-10-30 07:06:00,135.365,135.37,135.345,135.36,179900000.0
2009-10-30 07:07:00,135.36,135.37,135.35,135.37,162700000.0
2009-10-30 07:08:00,135.365,135.375,135.365,135.365,116600000.0
2009-10-30 07:09:00,135.365,135.365,135.34,135.34,266100000.0
2009-10-30 07:10:00,135.34,135.35,135.32,135.345,319100000.0
2009-10-30 07:11:00,135.345,135.345,135.34,135.34,140600000.0
2009-10-30 07:12:00,135.345,135.345,135.335,135.335,222800000.0
2009-10-30 07:13:00,135.335,135.34,135.335,135.335,102200000.0
2009-10-30 07:14:00,135.34,135.355,135.34,135.35,95800000.0
2009-10-30 07:15:00,135.35,135.355,135.33,135.335,339600000.0
2009-10-30 07:16:00,135.335,135.35,135.335,135.345,62100000.0
2009-10-30 07:17:00,135.345,135.35,135.335,135.345,226900000.0
2009-10-30 07:18:00,135.35,135.36,135.35,135.35,132500000.0
2009-10-30 07:19:00,135.35,135.365,135.345,135.355,170500000.0
2009-10-30 07:20:00,135.355,135.36,135.345,135.345,199900000.0
2009-10-30 07:21:00,135.345,135.35,135.335,135.335,64900000.0
2009-10-30 07:22:00,135.335,135.35,135.33,135.345,91600000.0
2009-10-30 07:23:00,135.345,135.35,135.335,135.345,143600000.0
2009-10-30 07:24:00,135.345,135.36,135.345,135.35,58600000.0
2009-10-30 07:25:00,135.35,135.355,135.325,135.33,152100000.0
2009-10-30 07:26:00,135.33,135.335,135.32,135.32,161000000.0
2009-10-30 07:27:00,135.32,135.325,135.315,135.325,340100000.0
2009-10-30 07:28:00,135.325,135.335,135.32,135.325,243200000.0
2009-10-30 07:29:00,135.32,135.325,135.3,135.305,264400000.0
2009-10-30 07:30:00,135.305,135.305,135.285,135.285,295400000.0
2009-10-30 07:31:00,135.285,135.285,135.26,135.285,415500000.0
2009-10-30 07:32:00,135.285,135.29,135.265,135.28,546300000.0
2009-10-30 07:33:00,135.275,135.29,135.265,135.28,406200000.0
2009-10-30 07:34:00,135.28,135.29,135.275,135.28,276100000.0
2009-10-30 07:35:00,135.28,135.285,135.255,135.255,362900000.0
2009-10-30 07:36:00,135.255,135.27,135.25,135.255,441800000.0
2009-10-30 07:37:00,135.255,135.26,135.215,135.215,295100000.0
2009-10-30 07:38:00,135.215,135.215,135.185,135.195,425500000.0
2009-10-30 07:39:00,135.195,135.225,135.185,135.225,424999999.0
2009-10-30 07:40:00,135.225,135.225,135.2,135.215,449500000.0
2009-10-30 07:41:00,135.215,135.23,135.215,135.225,477900000.0
2009-10-30 07:42:00,135.22,135.23,135.19,135.195,401100000.0
2009-10-30 07:43:00,135.195,135.22,135.19,135.205,405000000.0
2009-10-30 07:44:00,135.2,135.2,135.17,135.175,363500000.0
2009-10-30 07:45:00,135.18,135.19,135.105,135.105,679900000.0
2009-10-30 07:46:00,135.105,135.105,134.95,134.985,982499998.0
2009-10-30 07:47:00,134.98,135.02,134.98,134.995,412300000.0
2009-10-30 07:48:00,134.995,135.025,134.985,135.005,327300000.0
2009-10-30 07:49:00,134.995,135.005,134.975,134.99,343000000.0
2009-10-30 07:50:00,134.985,135.015,134.98,135.015,251500000.0
2009-10-30 07:51:00,135.015,135.045,135.0,135.03,298100000.0
2009-10-30 07:52:00,135.03,135.03,134.99,135.025,472100000.0
2009-10-30 07:53:00,135.03,135.035,135.015,135.025,595800000.0
2009-10-30 07:54:00,135.025,135.03,135.02,135.025,243700000.0
2009-10-30 07:55:00,135.02,135.02,134.99,134.995,134700000.0
2009-10-30 07:56:00,134.995,135.035,134.99,135.03,430500000.0
2009-10-30 07:57:00,135.03,135.045,135.03,135.04,151100000.0
2009-10-30 07:58:00,135.045,135.045,135.01,135.01,314000000.0
2009-10-30 07:59:00,135.01,135.03,135.0,135.0,257400000.0
2009-10-30 08:00:00,135.005,135.015,134.915,134.915,492700000.0
2009-10-30 08:01:00,134.915,134.915,134.85,134.885,381100000.0
2009-10-30 08:02:00,134.89,134.94,134.885,134.93,361800000.0
2009-10-30 08:03:00,134.93,134.985,134.925,134.985,361300000.0
2009-10-30 08:04:00,134.985,135.03,134.98,135.01,365200000.0
2009-10-30 08:05:00,135.01,135.015,135.0,135.01,281200000.0
2009-10-30 08:06:00,135.01,135.01,134.955,134.97,369000000.0
2009-10-30 08:07:00,134.97,134.985,134.955,134.955,428900000.0
2009-10-30 08:08:00,134.96,134.965,134.89,134.89,233000000.0
2009-10-30 08:09:00,134.89,134.9,134.865,134.865,175100000.0
2009-10-30 08:10:00,134.865,134.89,134.865,134.885,275400000.0
2009-10-30 08:11:00,134.885,134.89,134.855,134.86,392800001.0
2009-10-30 08:12:00,134.86,134.89,134.85,134.86,352000000.0
2009-10-30 08:13:00,134.865,134.885,134.865,134.88,218900000.0
2009-10-30 08:14:00,134.88,134.88,134.815,134.825,348300000.0
2009-10-30 08:15:00,134.825,134.825,134.805,134.815,363600000.0
2009-10-30 08:16:00,134.815,134.845,134.805,134.845,254700000.0
2009-10-30 08:17:00,134.845,134.845,134.82,134.82,352500000.0
2009-10-30 08:18:00,134.82,134.825,134.77,134.77,128700000.0
2009-10-30 08:19:00,134.77,134.805,134.76,134.805,493400000.0
2009-10-30 08:20:00,134.81,134.83,134.785,134.79,356900000.0
2009-10-30 08:21:00,134.79,134.82,134.785,134.81,331800000.0
2009-10-30 08:22:00,134.81,134.82,134.8,134.82,156500000.0
2009-10-30 08:23:00,134.82,134.84,134.82,134.825,131000000.0
2009-10-30 08:24:00,134.825,134.84,134.81,134.81,162300000.0
2009-10-30 08:25:00,134.81,134.825,134.805,134.805,186600000.0
2009-10-30 08:26:00,134.805,134.805,134.73,134.73,222900000.0
2009-10-30 08:27:00,134.735,134.79,134.735,134.79,445200000.0
2009-10-30 08:28:00,134.785,134.8,134.78,134.795,131000000.0
2009-10-30 08:29:00,134.795,134.805,134.79,134.79,328300000.0
2009-10-30 08:30:00,134.79,134.865,134.79,134.86,370500000.0
2009-10-30 08:31:00,134.86,134.91,134.845,134.905,362700000.0
2009-10-30 08:32:00,134.9,134.94,134.9,134.93,225800000.0
2009-10-30 08:33:00,134.93,134.95,134.9,134.93,254100000.0
2009-10-30 08:34:00,134.93,134.945,134.925,134.935,290400000.0
2009-10-30 08:35:00,134.935,134.95,134.93,134.935,189200000.0
2009-10-30 08:36:00,134.945,134.955,134.93,134.93,323600000.0
2009-10-30 08:37:00,134.925,134.93,134.89,134.9,412600000.0
2009-10-30 08:38:00,134.895,134.93,134.895,134.905,581300000.0
2009-10-30 08:39:00,134.905,134.91,134.885,134.905,576700000.0
2009-10-30 08:40:00,134.905,134.905,134.865,134.865,306900000.0
2009-10-30 08:41:00,134.875,134.875,134.825,134.825,196700000.0
2009-10-30 08:42:00,134.825,134.83,134.75,134.78,380800000.0
2009-10-30 08:43:00,134.78,134.805,134.775,134.785,361100000.0
2009-10-30 08:44:00,134.78,134.81,134.775,134.805,316800000.0
2009-10-30 08:45:00,134.81,134.82,134.79,134.795,294400000.0
2009-10-30 08:46:00,134.795,134.81,134.785,134.795,207200000.0
2009-10-30 08:47:00,134.795,134.83,134.795,134.82,155900000.0
2009-10-30 08:48:00,134.82,134.825,134.81,134.81,88600000.0
2009-10-30 08:49:00,134.81,134.855,134.795,134.845,364100000.0
2009-10-30 08:50:00,134.845,134.885,134.845,134.885,129300000.0
2009-10-30 08:51:00,134.885,134.915,134.885,134.915,202000000.0
2009-10-30 08:52:00,134.915,134.955,134.9,134.94,334600000.0
2009-10-30 08:53:00,134.94,134.955,134.93,134.955,86200000.0
2009-10-30 08:54:00,134.96,134.97,134.93,134.95,411000000.0
2009-10-30 08:55:00,134.95,134.955,134.945,134.945,227800000.0
2009-10-30 08:56:00,134.95,135.02,134.95,135.015,302100000.0
2009-10-30 08:57:00,135.015,135.02,134.95,134.955,336600000.0
2009-10-30 08:58:00,134.955,134.995,134.955,134.97,448900000.0
2009-10-30 08:59:00,134.98,134.985,134.96,134.97,320400000.0
2009-10-30 09:00:00,134.98,134.98,134.925,134.925,379999997.0
2009-10-30 09:01:00,134.91,134.915,134.885,134.885,186500000.0
2009-10-30 09:02:00,134.885,134.885,134.845,134.87,373700000.0
2009-10-30 09:03:00,134.87,134.87,134.855,134.86,364600000.0
2009-10-30 09:04:00,134.86,134.865,134.83,134.84,475800000.0
2009-10-30 09:05:00,134.84,134.84,134.805,134.805,375800000.0
2009-10-30 09:06:00,134.805,134.805,134.78,134.785,456300000.0
2009-10-30 09:07:00,134.795,134.825,134.79,134.815,355400000.0
2009-10-30 09:08:00,134.815,134.83,134.805,134.825,176100000.0
2009-10-30 09:09:00,134.825,134.87,134.825,134.865,273300001.0
2009-10-30 09:10:00,134.875,134.895,134.835,134.84,503400000.0
2009-10-30 09:11:00,134.84,134.87,134.825,134.83,567000000.0
2009-10-30 09:12:00,134.825,134.905,134.825,134.9,400300000.0
2009-10-30 09:13:00,134.895,134.91,134.865,134.905,380200000.0
2009-10-30 09:14:00,134.905,134.925,134.885,134.925,280600000.0
2009-10-30 09:15:00,134.92,134.935,134.905,134.93,413300000.0
2009-10-30 09:16:00,134.93,134.965,134.93,134.95,502800000.0
2009-10-30 09:17:00,134.955,134.965,134.93,134.94,410900000.0
2009-10-30 09:18:00,134.935,134.98,134.91,134.98,808899999.0
2009-10-30 09:19:00,134.98,134.99,134.955,134.985,703900000.0
2009-10-30 09:20:00,134.985,134.99,134.96,134.975,402700000.0
2009-10-30 09:21:00,134.975,135.025,134.975,135.02,745700002.0
2009-10-30 09:22:00,135.02,135.025,135.005,135.005,458500000.0
2009-10-30 09:23:00,135.005,135.055,134.98,135.025,464599999.0
2009-10-30 09:24:00,135.025,135.035,135.01,135.01,337400000.0
2009-10-30 09:25:00,135.01,135.025,135.0,135.025,287700000.0
2009-10-30 09:26:00,135.02,135.055,135.02,135.03,508700000.0
2009-10-30 09:27:00,135.03,135.03,134.995,135.015,645000001.0
2009-10-30 09:28:00,135.015,135.02,134.975,134.995,592399999.0
2009-10-30 09:29:00,134.995,135.01,134.98,134.995,390500000.0
2009-10-30 09:30:00,134.99,135.025,134.985,135.01,312100000.0
2009-10-30 09:31:00,135.02,135.075,135.02,135.06,448199999.0
2009-10-30 09:32:00,135.06,135.075,135.045,135.065,416600000.0
2009-10-30 09:33:00,135.065,135.065,135.05,135.05,595399999.0
2009-10-30 09:34:00,135.055,135.075,135.05,135.06,224000000.0
2009-10-30 09:35:00,135.065,135.105,135.06,135.105,337700000.0
2009-10-30 09:36:00,135.105,135.14,135.105,135.135,490900001.0
2009-10-30 09:37:00,135.135,135.17,135.135,135.14,243300000.0
2009-10-30 09:38:00,135.14,135.18,135.13,135.165,493900000.0
2009-10-30 09:39:00,135.165,135.165,135.115,135.12,325400000.0
2009-10-30 09:40:00,135.12,135.125,135.075,135.085,381900000.0
2009-10-30 09:41:00,135.085,135.115,135.04,135.045,528500000.0
2009-10-30 09:42:00,135.045,135.07,135.025,135.065,511200000.0
2009-10-30 09:43:00,135.065,135.09,135.055,135.065,796700001.0
2009-10-30 09:44:00,135.07,135.07,135.055,135.06,382300000.0
2009-10-30 09:45:00,135.06,135.065,135.005,135.005,491000002.0
2009-10-30 09:46:00,135.0,135.025,134.985,135.025,439600001.0
2009-10-30 09:47:00,135.025,135.045,135.02,135.03,537700000.0
2009-10-30 09:48:00,135.03,135.03,135.005,135.015,512400002.0
2009-10-30 09:49:00,135.015,135.015,134.94,134.96,558300000.0
2009-10-30 09:50:00,134.96,134.97,134.94,134.965,481100001.0
2009-10-30 09:51:00,134.96,134.97,134.945,134.95,445300000.0
2009-10-30 09:52:00,134.95,135.015,134.95,135.015,468900000.0
2009-10-30 09:53:00,135.015,135.04,135.015,135.035,652000000.0
2009-10-30 09:54:00,135.035,135.045,135.015,135.04,512699999.0
2009-10-30 09:55:00,135.035,135.075,135.035,135.065,587400003.0
2009-10-30 09:56:00,135.065,135.085,135.06,135.08,299600000.0
2009-10-30 09:57:00,135.08,135.1,135.07,135.09,538300001.0
2009-10-30 09:58:00,135.085,135.09,135.07,135.075,297400000.0
2009-10-30 09:59:00,135.075,135.075,135.05,135.065,614200000.0
2009-10-30 10:00:00,135.065,135.075,135.04,135.075,423900000.0
2009-10-30 10:01:00,135.07,135.08,135.025,135.065,509400000.0
2009-10-30 10:02:00,135.065,135.075,135.05,135.055,277900000.0
2009-10-30 10:03:00,135.055,135.06,135.035,135.035,441500001.0
2009-10-30 10:04:00,135.035,135.075,135.03,135.035,620500000.0
2009-10-30 10:05:00,135.03,135.04,135.005,135.02,528200001.0
2009-10-30 10:06:00,135.02,135.04,135.01,135.02,641800000.0
2009-10-30 10:07:00,135.02,135.03,134.95,134.975,696300000.0
2009-10-30 10:08:00,134.975,134.985,134.955,134.98,636699999.0
2009-10-30 10:09:00,134.98,134.995,134.96,134.995,330800001.0
2009-10-30 10:10:00,134.995,135.02,134.99,135.015,470600000.0
2009-10-30 10:11:00,135.015,135.015,134.975,134.99,685900003.0
2009-10-30 10:12:00,134.99,134.99,134.94,134.945,375200000.0
2009-10-30 10:13:00,134.94,134.945,134.895,134.91,418200000.0
2009-10-30 10:14:00,134.905,134.93,134.905,134.91,530500000.0
2009-10-30 10:15:00,134.91,134.925,134.855,134.865,581900000.0
2009-10-30 10:16:00,134.865,134.875,134.85,134.865,407900000.0
2009-10-30 10:17:00,134.865,134.865,134.83,134.845,553800000.0
2009-10-30 10:18:00,134.845,134.87,134.84,134.865,646500000.0
2009-10-30 10:19:00,134.865,134.87,134.85,134.855,538700001.0
2009-10-30 10:20:00,134.855,134.855,134.825,134.83,520700000.0
2009-10-30 10:21:00,134.83,134.83,134.755,134.765,550500000.0
2009-10-30 10:22:00,134.765,134.785,134.74,134.775,408700000.0
2009-10-30 10:23:00,134.775,134.78,134.735,134.74,386400000.0
2009-10-30 10:24:00,134.735,134.77,134.725,134.765,573200000.0
2009-10-30 10:25:00,134.765,134.77,134.755,134.77,602399999.0
2009-10-30 10:26:00,134.775,134.83,134.775,134.8,821099998.0
2009-10-30 10:27:00,134.8,134.835,134.795,134.82,575199999.0
2009-10-30 10:28:00,134.825,134.86,134.825,134.85,332999999.0
2009-10-30 10:29:00,134.845,134.855,134.835,134.845,509100000.0
2009-10-30 10:30:00,134.845,134.85,134.815,134.83,386300000.0
2009-10-30 10:31:00,134.825,134.83,134.78,134.785,362299999.0
2009-10-30 10:32:00,134.785,134.825,134.785,134.825,549200000.0
2009-10-30 10:33:00,134.83,134.83,134.8,134.81,417500000.0
2009-10-30 10:34:00,134.81,134.81,134.79,134.79,207400000.0
2009-10-30 10:35:00,134.79,134.825,134.785,134.815,704000000.0
2009-10-30 10:36:00,134.815,134.815,134.77,134.77,513900000.0
2009-10-30 10:37:00,134.77,134.77,134.685,134.685,575600004.0
2009-10-30 10:38:00,134.685,134.69,134.66,134.68,663200000.0
2009-10-30 10:39:00,134.675,134.68,134.66,134.68,229400000.0
2009-10-30 10:40:00,134.68,134.735,134.675,134.735,409800000.0
2009-10-30 10:41:00,134.735,134.785,134.735,134.78,419400000.0
2009-10-30 10:42:00,134.78,134.79,134.765,134.775,516200000.0
2009-10-30 10:43:00,134.775,134.78,134.755,134.775,491100000.0
2009-10-30 10:44:00,134.78,134.795,134.765,134.77,265300000.0
2009-10-30 10:45:00,134.77,134.795,134.755,134.795,661200001.0
2009-10-30 10:46:00,134.795,134.8,134.765,134.775,424200000.0
2009-10-30 10:47:00,134.775,134.79,134.765,134.785,219200000.0
2009-10-30 10:48:00,134.785,134.815,134.78,134.805,541499999.0
2009-10-30 10:49:00,134.805,134.81,134.775,134.795,458300001.0
2009-10-30 10:50:00,134.795,134.8,134.775,134.785,782700000.0
2009-10-30 10:51:00,134.785,134.805,134.785,134.79,601000001.0
2009-10-30 10:52:00,134.79,134.805,134.79,134.805,429899999.0
2009-10-30 10:53:00,134.805,134.825,134.785,134.81,502400000.0
2009-10-30 10:54:00,134.81,134.82,134.795,134.815,527899999.0
2009-10-30 10:55:00,134.815,134.86,134.815,134.845,478900000.0
2009-10-30 10:56:00,134.85,134.85,134.835,134.845,375600000.0
2009-10-30 10:57:00,134.855,134.9,134.85,134.88,582300000.0
2009-10-30 10:58:00,134.88,134.895,134.835,134.85,641200000.0
2009-10-30 10:59:00,134.845,134.87,134.845,134.85,580599999.0
2009-10-30 11:00:00,134.85,134.855,134.845,134.85,285100000.0
2009-10-30 11:01:00,134.85,134.855,134.83,134.84,324400000.0
2009-10-30 11:02:00,134.845,134.845,134.825,134.84,554100000.0
2009-10-30 11:03:00,134.845,134.85,134.805,134.815,290600001.0
2009-10-30 11:04:00,134.815,134.83,134.8,134.805,450500000.0
2009-10-30 11:05:00,134.805,134.84,134.805,134.84,713200000.0
2009-10-30 11:06:00,134.835,134.835,134.8,134.82,662900000.0
2009-10-30 11:07:00,134.815,134.82,134.78,134.78,662600001.0
2009-10-30 11:08:00,134.78,134.81,134.775,134.785,254500000.0
2009-10-30 11:09:00,134.785,134.795,134.76,134.77,659700000.0
2009-10-30 11:10:00,134.77,134.805,134.765,134.8,565500000.0
2009-10-30 11:11:00,134.79,134.805,134.785,134.8,306499999.0
2009-10-30 11:12:00,134.8,134.81,134.79,134.805,458400000.0
2009-10-30 11:13:00,134.805,134.85,134.785,134.845,637700001.0
2009-10-30 11:14:00,134.845,134.86,134.83,134.84,709000001.0
2009-10-30 11:15:00,134.84,134.85,134.815,134.83,560400000.0
2009-10-30 11:16:00,134.83,134.835,134.815,134.82,575499999.0
2009-10-30 11:17:00,134.825,134.86,134.825,134.85,511700000.0
2009-10-30 11:18:00,134.85,134.89,134.845,134.885,565699999.0
2009-10-30 11:19:00,134.88,134.935,134.88,134.93,454500000.0
2009-10-30 11:20:00,134.93,134.985,134.915,134.965,520500000.0
2009-10-30 11:21:00,134.965,134.98,134.92,134.925,434800000.0
2009-10-30 11:22:00,134.93,134.94,134.88,134.895,581999999.0
2009-10-30 11:23:00,134.9,134.91,134.88,134.885,353000000.0
2009-10-30 11:24:00,134.885,134.93,134.88,134.93,871599999.0
2009-10-30 11:25:00,134.93,134.96,134.93,134.93,827400000.0
2009-10-30 11:26:00,134.935,134.945,134.895,134.905,524500000.0
2009-10-30 11:27:00,134.905,134.915,134.87,134.87,607400000.0
2009-10-30 11:28:00,134.87,134.875,134.82,134.825,498000001.0
2009-10-30 11:29:00,134.825,134.88,134.82,134.87,613900000.0
2009-10-30 11:30:00,134.87,134.88,134.845,134.87,530600000.0
2009-10-30 11:31:00,134.87,134.87,134.82,134.825,466300001.0
2009-10-30 11:32:00,134.825,134.855,134.82,134.855,349000000.0
2009-10-30 11:33:00,134.855,134.865,134.835,134.855,358900000.0
2009-10-30 11:34:00,134.855,134.855,134.835,134.835,342700000.0
2009-10-30 11:35:00,134.84,134.855,134.835,134.855,382000000.0
2009-10-30 11:36:00,134.855,134.87,134.835,134.865,613100000.0
2009-10-30 11:37:00,134.865,134.885,134.855,134.875,328800001.0
2009-10-30 11:38:00,134.875,134.905,134.87,134.905,373500000.0
2009-10-30 11:39:00,134.905,134.935,134.905,134.935,643199999.0
2009-10-30 11:40:00,134.935,134.945,134.895,134.9,385000000.0
2009-10-30 11:41:00,134.9,134.915,134.895,134.905,236200000.0
2009-10-30 11:42:00,134.905,134.925,134.89,134.905,500200000.0
2009-10-30 11:43:00,134.905,134.93,134.895,134.93,480000003.0
2009-10-30 11:44:00,134.93,134.93,134.895,134.93,330100000.0
2009-10-30 11:45:00,134.93,134.995,134.925,134.985,377300000.0
2009-10-30 11:46:00,134.99,134.99,134.955,134.955,523800001.0
2009-10-30 11:47:00,134.96,134.975,134.95,134.97,310800000.0
2009-10-30 11:48:00,134.97,134.975,134.94,134.96,402700000.0
2009-10-30 11:49:00,134.96,134.975,134.955,134.965,220800000.0
2009-10-30 11:50:00,134.965,134.985,134.96,134.985,540600000.0
2009-10-30 11:51:00,134.98,134.99,134.955,134.955,471700000.0
2009-10-30 11:52:00,134.96,135.03,134.95,135.025,339300000.0
2009-10-30 11:53:00,135.02,135.025,134.975,135.0,571399999.0
2009-10-30 11:54:00,135.0,135.045,134.995,135.03,478200000.0
2009-10-30 11:55:00,135.025,135.07,135.025,135.065,305000000.0
2009-10-30 11:56:00,135.065,135.08,135.03,135.035,284800000.0
2009-10-30 11:57:00,135.035,135.05,135.03,135.04,293400000.0
2009-10-30 11:58:00,135.04,135.075,135.04,135.07,516100000.0
2009-10-30 11:59:00,135.075,135.09,135.02,135.05,744100000.0
2009-10-30 12:00:00,135.045,135.05,135.005,135.015,384100000.0
2009-10-30 12:01:00,135.015,135.04,135.01,135.03,515900000.0
2009-10-30 12:02:00,135.035,135.115,135.03,135.11,600099999.0
2009-10-30 12:03:00,135.11,135.125,135.06,135.07,333700000.0
2009-10-30 12:04:00,135.07,135.075,134.97,134.98,478900000.0
2009-10-30 12:05:00,134.98,134.98,134.88,134.885,439800000.0
2009-10-30 12:06:00,134.88,134.97,134.88,134.97,497400000.0
2009-10-30 12:07:00,134.97,134.98,134.955,134.97,394300001.0
2009-10-30 12:08:00,134.97,134.985,134.945,134.945,371900000.0
2009-10-30 12:09:00,134.945,134.97,134.915,134.945,606799999.0
2009-10-30 12:10:00,134.945,134.975,134.935,134.97,348000000.0
2009-10-30 12:11:00,134.965,134.97,134.925,134.955,304700000.0
2009-10-30 12:12:00,134.955,134.955,134.915,134.935,228500000.0
2009-10-30 12:13:00,134.935,134.97,134.93,134.97,259800000.0
2009-10-30 12:14:00,134.96,134.98,134.95,134.965,348800000.0
2009-10-30 12:15:00,134.96,134.97,134.95,134.955,196200000.0
2009-10-30 12:16:00,134.96,134.98,134.96,134.975,183800000.0
2009-10-30 12:17:00,134.975,134.975,134.955,134.955,133600000.0
2009-10-30 12:18:00,134.955,134.985,134.955,134.97,501399997.0
2009-10-30 12:19:00,134.97,135.01,134.965,135.005,371400000.0
2009-10-30 12:20:00,135.005,135.005,134.985,135.005,511100000.0
2009-10-30 12:21:00,135.005,135.035,135.0,135.035,478000000.0
2009-10-30 12:22:00,135.035,135.05,135.02,135.05,210500000.0
2009-10-30 12:23:00,135.045,135.045,135.015,135.045,410900000.0
2009-10-30 12:24:00,135.045,135.08,135.025,135.065,143500000.0
2009-10-30 12:25:00,135.07,135.08,135.025,135.03,396200000.0
2009-10-30 12:26:00,135.03,135.04,135.01,135.02,333000000.0
2009-10-30 12:27:00,135.02,135.03,135.01,135.01,280400000.0
2009-10-30 12:28:00,135.01,135.025,135.01,135.015,170700000.0
2009-10-30 12:29:00,135.01,135.015,134.995,135.01,553699999.0
2009-10-30 12:30:00,135.01,135.055,135.01,135.04,359399997.0
2009-10-30 12:31:00,135.04,135.065,135.035,135.065,423700000.0
2009-10-30 12:32:00,135.065,135.085,135.04,135.04,385800000.0
2009-10-30 12:33:00,135.04,135.05,135.03,135.03,456700000.0
2009-10-30 12:34:00,135.025,135.03,135.01,135.025,508900000.0
2009-10-30 12:35:00,135.025,135.035,135.02,135.02,322099999.0
2009-10-30 12:36:00,135.02,135.025,135.0,135.0,268499999.0
2009-10-30 12:37:00,135.0,135.01,134.98,135.0,582400000.0
2009-10-30 12:38:00,135.0,135.025,134.995,134.995,495900000.0
2009-10-30 12:39:00,134.995,135.0,134.975,134.98,492800000.0
2009-10-30 12:40:00,134.98,134.995,134.975,134.985,633100000.0
2009-10-30 12:41:00,134.985,134.985,134.965,134.97,391100000.0
2009-10-30 12:42:00,134.97,134.97,134.955,134.97,650900000.0
2009-10-30 12:43:00,134.97,134.97,134.95,134.955,596400000.0
2009-10-30 12:44:00,134.955,135.0,134.945,134.99,466100000.0
2009-10-30 12:45:00,134.995,134.995,134.955,134.96,175800000.0
2009-10-30 12:46:00,134.955,134.995,134.955,134.965,597800000.0
2009-10-30 12:47:00,134.965,135.025,134.965,135.005,585200000.0
2009-10-30 12:48:00,135.01,135.04,134.985,135.01,595500000.0
2009-10-30 12:49:00,135.015,135.06,134.99,135.045,317100000.0
2009-10-30 12:50:00,135.05,135.05,135.025,135.04,492200001.0
2009-10-30 12:51:00,135.04,135.085,135.03,135.05,485200000.0
2009-10-30 12:52:00,135.055,135.065,135.02,135.05,878400000.0
2009-10-30 12:53:00,135.045,135.065,135.03,135.055,750200000.0
2009-10-30 12:54:00,135.055,135.075,135.01,135.015,469099999.0
2009-10-30 12:55:00,135.015,135.015,134.985,134.995,626699999.0
2009-10-30 12:56:00,134.995,135.035,134.995,135.025,514900000.0
2009-10-30 12:57:00,135.025,135.045,135.025,135.04,215600001.0
2009-10-30 12:58:00,135.05,135.05,135.035,135.045,549800002.0
2009-10-30 12:59:00,135.05,135.06,135.04,135.06,283600001.0
2009-10-30 13:00:00,135.06,135.105,135.045,135.095,392900000.0
2009-10-30 13:01:00,135.09,135.115,135.09,135.09,313600000.0
2009-10-30 13:02:00,135.09,135.09,134.975,134.975,643900002.0
2009-10-30 13:03:00,134.975,134.985,134.975,134.98,121900000.0
2009-10-30 13:04:00,134.98,134.98,134.91,134.91,221600000.0
2009-10-30 13:05:00,134.91,134.92,134.89,134.9,567300000.0
2009-10-30 13:06:00,134.9,134.92,134.9,134.915,415300000.0
2009-10-30 13:07:00,134.91,134.94,134.91,134.92,394800000.0
2009-10-30 13:08:00,134.92,134.925,134.905,134.92,729800002.0
2009-10-30 13:09:00,134.915,134.925,134.9,134.91,452999999.0
2009-10-30 13:10:00,134.91,134.925,134.91,134.925,395500000.0
2009-10-30 13:11:00,134.925,134.935,134.91,134.915,363700000.0
2009-10-30 13:12:00,134.915,134.93,134.9,134.92,320500000.0
2009-10-30 13:13:00,134.92,134.93,134.91,134.915,323600000.0
2009-10-30 13:14:00,134.92,134.975,134.915,134.96,420500000.0
2009-10-30 13:15:00,134.96,134.98,134.95,134.97,446600000.0
2009-10-30 13:16:00,134.96,134.97,134.96,134.965,254300000.0
2009-10-30 13:17:00,134.965,134.975,134.955,134.96,361400000.0
2009-10-30 13:18:00,134.96,134.96,134.95,134.95,318100000.0
2009-10-30 13:19:00,134.955,134.97,134.95,134.97,369100000.0
2009-10-30 13:20:00,134.975,134.975,134.95,134.97,311500000.0
2009-10-30 13:21:00,134.97,134.985,134.96,134.975,463600000.0
2009-10-30 13:22:00,134.975,134.995,134.965,134.995,489699999.0
2009-10-30 13:23:00,134.995,135.01,134.98,135.005,402900000.0
2009-10-30 13:24:00,135.005,135.03,135.005,135.025,578600000.0
2009-10-30 13:25:00,135.03,135.03,134.99,135.005,841900000.0
2009-10-30 13:26:00,135.005,135.04,134.99,135.01,678899999.0
2009-10-30 13:27:00,135.015,135.035,134.985,135.0,402300000.0
2009-10-30 13:28:00,135.0,135.01,134.965,134.97,429400000.0
2009-10-30 13:29:00,134.97,134.99,134.95,134.98,575900001.0
2009-10-30 13:30:00,134.98,134.985,134.91,134.925,525000000.0
2009-10-30 13:31:00,134.92,134.92,134.84,134.87,438900000.0
2009-10-30 13:32:00,134.865,134.92,134.855,134.92,545700000.0
2009-10-30 13:33:00,134.92,134.945,134.9,134.945,409400000.0
2009-10-30 13:34:00,134.945,134.95,134.895,134.915,389100000.0
2009-10-30 13:35:00,134.915,134.95,134.855,134.86,593200000.0
2009-10-30 13:36:00,134.855,134.9,134.845,134.9,373699999.0
2009-10-30 13:37:00,134.9,134.915,134.86,134.86,600700000.0
2009-10-30 13:38:00,134.86,134.89,134.85,134.885,484500000.0
2009-10-30 13:39:00,134.885,134.955,134.865,134.935,517700000.0
2009-10-30 13:40:00,134.935,134.965,134.92,134.95,304000000.0
2009-10-30 13:41:00,134.95,134.95,134.905,134.91,389500000.0
2009-10-30 13:42:00,134.905,134.94,134.9,134.925,384700000.0
2009-10-30 13:43:00,134.92,134.93,134.905,134.915,460800000.0
2009-10-30 13:44:00,134.915,134.98,134.9,134.925,435500000.0
2009-10-30 13:45:00,134.925,134.945,134.91,134.94,339300000.0
2009-10-30 13:46:00,134.945,134.98,134.935,134.975,350800000.0
2009-10-30 13:47:00,134.975,135.01,134.975,135.01,416100001.0
2009-10-30 13:48:00,135.005,135.04,134.97,134.99,276500000.0
2009-10-30 13:49:00,134.995,135.0,134.935,134.945,414200000.0
2009-10-30 13:50:00,134.945,134.98,134.935,134.945,440400000.0
2009-10-30 13:51:00,134.945,134.97,134.88,134.88,405000000.0
2009-10-30 13:52:00,134.88,134.91,134.86,134.875,437000000.0
2009-10-30 13:53:00,134.885,134.92,134.875,134.905,298800000.0
2009-10-30 13:54:00,134.905,134.925,134.895,134.91,362600000.0
2009-10-30 13:55:00,134.91,134.91,134.87,134.895,386600000.0
2009-10-30 13:56:00,134.895,134.955,134.895,134.955,344800000.0
2009-10-30 13:57:00,134.955,134.97,134.94,134.96,379200000.0
2009-10-30 13:58:00,134.96,135.01,134.96,135.005,345400000.0
2009-10-30 13:59:00,135.005,135.045,135.005,135.045,310400000.0
2009-10-30 14:00:00,135.05,135.075,135.02,135.06,459300000.0
2009-10-30 14:01:00,135.06,135.09,135.035,135.05,531500000.0
2009-10-30 14:02:00,135.055,135.09,135.05,135.075,391200000.0
2009-10-30 14:03:00,135.075,135.105,135.07,135.075,376200000.0
2009-10-30 14:04:00,135.08,135.1,135.08,135.095,312400000.0
2009-10-30 14:05:00,135.095,135.13,135.075,135.08,362600000.0
2009-10-30 14:06:00,135.08,135.115,135.075,135.105,217500000.0
2009-10-30 14:07:00,135.105,135.115,135.08,135.085,367200000.0
2009-10-30 14:08:00,135.085,135.105,135.065,135.095,288000000.0
2009-10-30 14:09:00,135.095,135.125,135.09,135.125,301600000.0
2009-10-30 14:10:00,135.125,135.165,135.115,135.16,307200000.0
2009-10-30 14:11:00,135.16,135.17,135.14,135.165,172000000.0
2009-10-30 14:12:00,135.17,135.19,135.17,135.175,174300000.0
2009-10-30 14:13:00,135.175,135.19,135.17,135.185,252400000.0
2009-10-30 14:14:00,135.19,135.2,135.175,135.18,224900000.0
2009-10-30 14:15:00,135.18,135.185,135.155,135.155,397000000.0
2009-10-30 14:16:00,135.155,135.175,135.145,135.16,147000000.0
2009-10-30 14:17:00,135.165,135.18,135.155,135.165,330600000.0
2009-10-30 14:18:00,135.165,135.165,135.145,135.145,161200000.0
2009-10-30 14:19:00,135.14,135.15,135.115,135.13,384800000.0
2009-10-30 14:20:00,135.13,135.135,135.075,135.075,521500000.0
2009-10-30 14:21:00,135.07,135.095,135.065,135.09,355100000.0
2009-10-30 14:22:00,135.095,135.125,135.065,135.1,412000000.0
2009-10-30 14:23:00,135.095,135.095,135.035,135.04,298100000.0
2009-10-30 14:24:00,135.04,135.075,135.04,135.055,366500000.0
2009-10-30 14:25:00,135.055,135.055,135.02,135.045,260700000.0
2009-10-30 14:26:00,135.045,135.045,135.015,135.04,262600000.0
2009-10-30 14:27:00,135.04,135.075,135.04,135.05,300800000.0
2009-10-30 14:28:00,135.06,135.075,135.02,135.025,443400000.0
2009-10-30 14:29:00,135.025,135.03,134.92,134.925,269700000.0
2009-10-30 14:30:00,134.925,135.01,134.91,134.955,491800000.0
2009-10-30 14:31:00,134.955,134.995,134.95,134.965,358400000.0
2009-10-30 14:32:00,134.965,134.995,134.96,134.995,493300000.0
2009-10-30 14:33:00,134.995,135.025,134.98,134.99,366400000.0
2009-10-30 14:34:00,134.99,135.03,134.945,135.03,563000000.0
2009-10-30 14:35:00,135.035,135.05,135.0,135.015,306400000.0
2009-10-30 14:36:00,135.015,135.06,135.0,135.06,350400000.0
2009-10-30 14:37:00,135.055,135.055,134.985,134.99,528400000.0
2009-10-30 14:38:00,134.99,135.02,134.985,134.985,317800000.0
2009-10-30 14:39:00,134.985,135.05,134.985,135.015,470300000.0
2009-10-30 14:40:00,135.015,135.035,134.985,134.985,339100000.0
2009-10-30 14:41:00,134.985,135.01,134.96,134.985,489700000.0
2009-10-30 14:42:00,134.985,135.015,134.985,135.005,312400000.0
2009-10-30 14:43:00,135.005,135.045,134.985,135.005,534200001.0
2009-10-30 14:44:00,135.005,135.005,134.985,134.99,446899999.0
2009-10-30 14:45:00,134.99,134.99,134.94,134.945,305800000.0
2009-10-30 14:46:00,134.945,134.95,134.83,134.835,391900000.0
2009-10-30 14:47:00,134.835,134.88,134.835,134.86,503200000.0
2009-10-30 14:48:00,134.855,134.88,134.845,134.865,408200000.0
2009-10-30 14:49:00,134.865,134.9,134.865,134.885,626800000.0
2009-10-30 14:50:00,134.885,134.89,134.81,134.83,369200000.0
2009-10-30 14:51:00,134.83,134.85,134.815,134.845,424200000.0
2009-10-30 14:52:00,134.845,134.845,134.785,134.79,311700000.0
2009-10-30 14:53:00,134.79,134.8,134.78,134.795,360000000.0
2009-10-30 14:54:00,134.795,134.825,134.79,134.805,377300000.0
2009-10-30 14:55:00,134.805,134.85,134.805,134.845,280600000.0
2009-10-30 14:56:00,134.845,134.845,134.815,134.82,284900000.0
2009-10-30 14:57:00,134.82,134.82,134.755,134.755,395700000.0
2009-10-30 14:58:00,134.75,134.76,134.715,134.715,382800000.0
2009-10-30 14:59:00,134.72,134.725,134.665,134.675,384500000.0
2009-10-30 15:00:00,134.675,134.695,134.58,134.585,521200000.0
2009-10-30 15:01:00,134.595,134.63,134.58,134.6,466100000.0
2009-10-30 15:02:00,134.6,134.61,134.585,134.585,467800000.0
2009-10-30 15:03:00,134.58,134.58,134.47,134.47,483400000.0
2009-10-30 15:04:00,134.47,134.5,134.425,134.485,464600000.0
2009-10-30 15:05:00,134.49,134.515,134.465,134.475,400700000.0
2009-10-30 15:06:00,134.475,134.545,134.47,134.54,446900000.0
2009-10-30 15:07:00,134.545,134.585,134.515,134.585,491300000.0
2009-10-30 15:08:00,134.585,134.66,134.57,134.66,288800000.0
2009-10-30 15:09:00,134.66,134.715,134.655,134.695,304800000.0
2009-10-30 15:10:00,134.695,134.725,134.67,134.69,494500000.0
2009-10-30 15:11:00,134.69,134.69,134.61,134.61,510700000.0
2009-10-30 15:12:00,134.605,134.655,134.595,134.64,429500000.0
2009-10-30 15:13:00,134.64,134.675,134.63,134.63,510000000.0
2009-10-30 15:14:00,134.63,134.655,134.625,134.65,286700000.0
2009-10-30 15:15:00,134.66,134.68,134.645,134.65,312300000.0
2009-10-30 15:16:00,134.65,134.665,134.63,134.655,491900000.0
2009-10-30 15:17:00,134.655,134.695,134.635,134.69,457400000.0
2009-10-30 15:18:00,134.69,134.69,134.665,134.67,316100000.0
2009-10-30 15:19:00,134.67,134.685,134.66,134.665,209600000.0
2009-10-30 15:20:00,134.665,134.7,134.665,134.685,272700000.0
2009-10-30 15:21:00,134.685,134.755,134.675,134.755,436800000.0
2009-10-30 15:22:00,134.755,134.815,134.75,134.79,355600000.0
2009-10-30 15:23:00,134.79,134.805,134.71,134.71,282900000.0
2009-10-30 15:24:00,134.71,134.73,134.695,134.72,365000000.0
2009-10-30 15:25:00,134.715,134.785,134.71,134.775,343400000.0
2009-10-30 15:26:00,134.775,134.78,134.755,134.76,334200000.0
2009-10-30 15:27:00,134.76,134.785,134.755,134.765,518200000.0
2009-10-30 15:28:00,134.765,134.79,134.74,134.75,490100000.0
2009-10-30 15:29:00,134.75,134.75,134.74,134.745,398100000.0
2009-10-30 15:30:00,134.75,134.785,134.735,134.765,507500000.0
2009-10-30 15:31:00,134.765,134.78,134.745,134.75,607600002.0
2009-10-30 15:32:00,134.75,134.765,134.735,134.735,403500000.0
2009-10-30 15:33:00,134.735,134.735,134.695,134.71,412300001.0
2009-10-30 15:34:00,134.71,134.73,134.695,134.72,441600000.0
2009-10-30 15:35:00,134.72,134.74,134.715,134.73,550900000.0
2009-10-30 15:36:00,134.73,134.73,134.7,134.7,500800000.0
2009-10-30 15:37:00,134.7,134.715,134.63,134.635,490800000.0
2009-10-30 15:38:00,134.64,134.685,134.64,134.655,498800001.0
2009-10-30 15:39:00,134.655,134.685,134.625,134.64,596700001.0
2009-10-30 15:40:00,134.64,134.66,134.59,134.59,519800000.0
2009-10-30 15:41:00,134.59,134.6,134.565,134.575,494200000.0
2009-10-30 15:42:00,134.575,134.96,134.55,134.96,433900000.0
2009-10-30 15:43:00,134.955,135.015,134.9,134.96,388000000.0
2009-10-30 15:44:00,134.97,134.985,134.865,134.945,369200000.0
2009-10-30 15:45:00,134.94,135.055,134.925,134.945,488000000.0
2009-10-30 15:46:00,134.945,134.955,134.715,134.74,474800000.0
2009-10-30 15:47:00,134.74,134.825,134.735,134.755,475600000.0
2009-10-30 15:48:00,134.755,134.835,134.725,134.76,505800000.0
2009-10-30 15:49:00,134.765,134.82,134.75,134.815,764900000.0
2009-10-30 15:50:00,134.815,134.835,134.755,134.78,582100000.0
2009-10-30 15:51:00,134.78,134.81,134.745,134.745,570000000.0
2009-10-30 15:52:00,134.745,134.78,134.7,134.7,597100000.0
2009-10-30 15:53:00,134.7,134.75,134.7,134.74,512900000.0
2009-10-30 15:54:00,134.74,134.755,134.695,134.745,507500000.0
2009-10-30 15:55:00,134.745,134.745,134.69,134.7,516100001.0
2009-10-30 15:56:00,134.695,134.74,134.695,134.725,465000000.0
2009-10-30 15:57:00,134.725,134.75,134.68,134.715,537600000.0
2009-10-30 15:58:00,134.715,134.72,134.635,134.645,510600000.0
2009-10-30 15:59:00,134.645,134.66,134.625,134.635,510200000.0
2009-10-30 16:00:00,134.635,134.74,134.635,134.705,558800000.0
2009-10-30 16:01:00,134.705,134.755,134.645,134.695,712499999.0
2009-10-30 16:02:00,134.695,134.755,134.69,134.755,366899998.0
2009-10-30 16:03:00,134.76,134.76,134.715,134.745,405900000.0
2009-10-30 16:04:00,134.74,134.755,134.665,134.725,433400000.0
2009-10-30 16:05:00,134.72,134.775,134.705,134.77,402000001.0
2009-10-30 16:06:00,134.77,134.775,134.725,134.735,487800000.0
2009-10-30 16:07:00,134.735,134.805,134.73,134.78,527999999.0
2009-10-30 16:08:00,134.78,134.835,134.77,134.785,595400000.0
2009-10-30 16:09:00,134.79,134.79,134.745,134.765,407700000.0
2009-10-30 16:10:00,134.765,134.785,134.755,134.775,427100000.0
2009-10-30 16:11:00,134.775,134.775,134.745,134.745,347100000.0
2009-10-30 16:12:00,134.75,134.76,134.715,134.72,496300000.0
2009-10-30 16:13:00,134.72,134.725,134.655,134.685,478200000.0
2009-10-30 16:14:00,134.68,134.695,134.665,134.675,405400000.0
2009-10-30 16:15:00,134.675,134.69,134.62,134.62,467100000.0
2009-10-30 16:16:00,134.62,134.645,134.57,134.59,364900000.0
2009-10-30 16:17:00,134.595,134.665,134.59,134.66,489900000.0
2009-10-30 16:18:00,134.655,134.665,134.6,134.6,345700000.0
2009-10-30 16:19:00,134.6,134.61,134.565,134.57,505500000.0
2009-10-30 16:20:00,134.57,134.615,134.56,134.565,516400000.0
2009-10-30 16:21:00,134.565,134.58,134.55,134.56,407900000.0
2009-10-30 16:22:00,134.56,134.57,134.505,134.525,488100000.0
2009-10-30 16:23:00,134.525,134.525,134.495,134.52,564100001.0
2009-10-30 16:24:00,134.52,134.55,134.515,134.535,578100001.0
2009-10-30 16:25:00,134.53,134.55,134.515,134.535,449600000.0
2009-10-30 16:26:00,134.54,134.555,134.52,134.535,352700000.0
2009-10-30 16:27:00,134.53,134.56,134.525,134.56,448700000.0
2009-10-30 16:28:00,134.56,134.565,134.525,134.525,384600000.0
2009-10-30 16:29:00,134.53,134.555,134.505,134.535,531200000.0
2009-10-30 16:30:00,134.535,134.57,134.485,134.56,406599999.0
2009-10-30 16:31:00,134.56,134.56,134.505,134.55,368000000.0
2009-10-30 16:32:00,134.55,134.565,134.51,134.535,646999999.0
2009-10-30 16:33:00,134.535,134.555,134.49,134.55,423099999.0
2009-10-30 16:34:00,134.555,134.57,134.53,134.545,561300002.0
2009-10-30 16:35:00,134.555,134.56,134.49,134.51,539200000.0
2009-10-30 16:36:00,134.51,134.525,134.475,134.51,533400001.0
2009-10-30 16:37:00,134.515,134.53,134.47,134.475,631799998.0
2009-10-30 16:38:00,134.475,134.5,134.465,134.49,453800000.0
2009-10-30 16:39:00,134.49,134.535,134.49,134.535,625700000.0
2009-10-30 16:40:00,134.535,134.535,134.48,134.485,579000000.0
2009-10-30 16:41:00,134.485,134.49,134.435,134.445,348600000.0
2009-10-30 16:42:00,134.445,134.46,134.435,134.455,319600000.0
2009-10-30 16:43:00,134.455,134.455,134.425,134.435,691699998.0
2009-10-30 16:44:00,134.43,134.495,134.43,134.455,534600000.0
2009-10-30 16:45:00,134.455,134.515,134.44,134.49,523200000.0
2009-10-30 16:46:00,134.49,134.5,134.475,134.475,568900000.0
2009-10-30 16:47:00,134.475,134.48,134.455,134.48,486400000.0
2009-10-30 16:48:00,134.48,134.48,134.44,134.455,337700000.0
2009-10-30 16:49:00,134.45,134.49,134.435,134.49,296500000.0
2009-10-30 16:50:00,134.49,134.525,134.455,134.485,300900000.0
2009-10-30 16:51:00,134.485,134.49,134.465,134.47,306500000.0
2009-10-30 16:52:00,134.46,134.47,134.435,134.445,263100000.0
2009-10-30 16:53:00,134.445,134.475,134.44,134.465,614000000.0
2009-10-30 16:54:00,134.46,134.48,134.45,134.48,331000000.0
2009-10-30 16:55:00,134.48,134.49,134.455,134.49,224000000.0
2009-10-30 16:56:00,134.49,134.495,134.455,134.465,399800000.0
2009-10-30 16:57:00,134.465,134.49,134.46,134.475,578100000.0
2009-10-30 16:58:00,134.475,134.51,134.475,134.485,453800000.0
2009-10-30 16:59:00,134.485,134.51,134.465,134.5,463900000.0
2009-10-30 17:00:00,134.505,134.51,134.48,134.49,441500000.0
2009-10-30 17:01:00,134.495,134.495,134.445,134.445,409700000.0
2009-10-30 17:02:00,134.445,134.465,134.44,134.45,531800000.0
2009-10-30 17:03:00,134.45,134.455,134.325,134.325,608900001.0
2009-10-30 17:04:00,134.32,134.335,134.25,134.255,481599999.0
2009-10-30 17:05:00,134.255,134.27,134.12,134.145,788900002.0
2009-10-30 17:06:00,134.145,134.2,134.12,134.2,467600000.0
2009-10-30 17:07:00,134.2,134.26,134.175,134.255,626200000.0
2009-10-30 17:08:00,134.255,134.255,134.14,134.14,400500000.0
2009-10-30 17:09:00,134.14,134.17,134.12,134.155,452400000.0
2009-10-30 17:10:00,134.15,134.16,134.06,134.075,481700000.0
2009-10-30 17:11:00,134.07,134.085,134.055,134.065,753400000.0
2009-10-30 17:12:00,134.065,134.065,133.89,133.9,618900000.0
2009-10-30 17:13:00,133.9,133.935,133.89,133.895,560200000.0
2009-10-30 17:14:00,133.895,133.92,133.705,133.735,455500000.0
2009-10-30 17:15:00,133.735,133.76,133.65,133.67,549400000.0
2009-10-30 17:16:00,133.67,133.69,133.535,133.58,536500000.0
2009-10-30 17:17:00,133.58,133.63,133.57,133.595,597199999.0
2009-10-30 17:18:00,133.595,133.65,133.57,133.63,397300000.0
2009-10-30 17:19:00,133.635,133.715,133.635,133.68,339800000.0
2009-10-30 17:20:00,133.68,133.765,133.68,133.735,381500000.0
2009-10-30 17:21:00,133.735,133.75,133.69,133.75,387300000.0
2009-10-30 17:22:00,133.75,133.75,133.685,133.695,415600000.0
2009-10-30 17:23:00,133.695,133.73,133.695,133.73,394800000.0
2009-10-30 17:24:00,133.73,133.735,133.69,133.695,660500000.0
2009-10-30 17:25:00,133.695,133.715,133.585,133.585,415400000.0
2009-10-30 17:26:00,133.59,133.59,133.51,133.56,617700000.0
2009-10-30 17:27:00,133.57,133.6,133.555,133.585,305500000.0
2009-10-30 17:28:00,133.585,133.61,133.565,133.605,595000000.0
2009-10-30 17:29:00,133.605,133.605,133.52,133.555,352600000.0
2009-10-30 17:30:00,133.555,133.605,133.53,133.605,635300001.0
2009-10-30 17:31:00,133.6,133.635,133.59,133.61,626100000.0
2009-10-30 17:32:00,133.61,133.63,133.585,133.6,536200000.0
2009-10-30 17:33:00,133.6,133.64,133.575,133.575,670300000.0
2009-10-30 17:34:00,133.575,133.585,133.535,133.545,468600000.0
2009-10-30 17:35:00,133.55,133.555,133.37,133.395,680500000.0
2009-10-30 17:36:00,133.395,133.445,133.385,133.415,440100000.0
2009-10-30 17:37:00,133.415,133.415,133.26,133.3,539400000.0
2009-10-30 17:38:00,133.305,133.35,133.295,133.33,512900000.0
2009-10-30 17:39:00,133.335,133.4,133.325,133.4,366900000.0
2009-10-30 17:40:00,133.405,133.435,133.39,133.42,347000000.0
2009-10-30 17:41:00,133.41,133.475,133.405,133.45,257900000.0
2009-10-30 17:42:00,133.45,133.51,133.45,133.505,241400000.0
2009-10-30 17:43:00,133.5,133.54,133.495,133.535,320000000.0
2009-10-30 17:44:00,133.535,133.54,133.525,133.535,185700000.0
2009-10-30 17:45:00,133.53,133.54,133.465,133.47,369100000.0
2009-10-30 17:46:00,133.465,133.465,133.385,133.415,432700000.0
2009-10-30 17:47:00,133.415,133.445,133.38,133.395,519700000.0
2009-10-30 17:48:00,133.395,133.45,133.39,133.4,452000000.0
2009-10-30 17:49:00,133.395,133.42,133.375,133.375,549000000.0
2009-10-30 17:50:00,133.38,133.405,133.355,133.365,487300000.0
2009-10-30 17:51:00,133.37,133.385,133.25,133.335,559700000.0
2009-10-30 17:52:00,133.335,133.405,133.32,133.405,377000000.0
2009-10-30 17:53:00,133.405,133.41,133.3,133.3,453000000.0
2009-10-30 17:54:00,133.295,133.305,133.26,133.285,400300000.0
2009-10-30 17:55:00,133.285,133.38,133.275,133.365,416600000.0
2009-10-30 17:56:00,133.365,133.44,133.35,133.43,451000001.0
2009-10-30 17:57:00,133.425,133.605,133.425,133.6,488200000.0
2009-10-30 17:58:00,133.6,133.65,133.595,133.63,499800000.0
2009-10-30 17:59:00,133.63,133.7,133.505,133.535,384800000.0
2009-10-30 18:00:00,133.53,133.6,133.505,133.58,480000000.0
2009-10-30 18:01:00,133.57,133.585,133.46,133.55,640500000.0
2009-10-30 18:02:00,133.555,133.585,133.525,133.555,639600000.0
2009-10-30 18:03:00,133.56,133.585,133.52,133.575,398300000.0
2009-10-30 18:04:00,133.575,133.595,133.55,133.565,391400000.0
2009-10-30 18:05:00,133.565,133.565,133.505,133.52,567200000.0
2009-10-30 18:06:00,133.52,133.595,133.51,133.595,491900000.0
2009-10-30 18:07:00,133.605,133.705,133.595,133.63,383900000.0
2009-10-30 18:08:00,133.63,133.695,133.63,133.675,436000000.0
2009-10-30 18:09:00,133.675,133.765,133.675,133.695,516500000.0
2009-10-30 18:10:00,133.695,133.745,133.685,133.74,432000000.0
2009-10-30 18:11:00,133.74,133.795,133.74,133.76,494000000.0
2009-10-30 18:12:00,133.76,133.82,133.755,133.795,353900000.0
2009-10-30 18:13:00,133.795,133.795,133.675,133.68,430500000.0
2009-10-30 18:14:00,133.685,133.69,133.655,133.655,219100000.0
2009-10-30 18:15:00,133.655,133.66,133.54,133.54,329500000.0
2009-10-30 18:16:00,133.55,133.575,133.505,133.57,541100000.0
2009-10-30 18:17:00,133.57,133.59,133.465,133.465,504300001.0
2009-10-30 18:18:00,133.475,133.6,133.465,133.575,355300000.0
2009-10-30 18:19:00,133.575,133.615,133.55,133.555,442500000.0
2009-10-30 18:20:00,133.56,133.575,133.535,133.535,237000000.0
2009-10-30 18:21:00,133.535,133.585,133.535,133.54,655100000.0
2009-10-30 18:22:00,133.545,133.57,133.53,133.535,472600000.0
2009-10-30 18:23:00,133.535,133.54,133.505,133.505,381600000.0
2009-10-30 18:24:00,133.505,133.505,133.465,133.49,450400000.0
2009-10-30 18:25:00,133.49,133.515,133.395,133.4,541200000.0
2009-10-30 18:26:00,133.395,133.415,133.3,133.31,552900000.0
2009-10-30 18:27:00,133.305,133.305,133.16,133.165,620700000.0
2009-10-30 18:28:00,133.175,133.2,133.15,133.19,770600000.0
2009-10-30 18:29:00,133.19,133.27,133.19,133.265,308300000.0
2009-10-30 18:30:00,133.265,133.33,133.245,133.295,304100000.0
2009-10-30 18:31:00,133.295,133.345,133.29,133.34,514900000.0
2009-10-30 18:32:00,133.33,133.335,133.25,133.275,433599999.0
2009-10-30 18:33:00,133.275,133.285,133.21,133.215,471300000.0
2009-10-30 18:34:00,133.215,133.31,133.205,133.305,560400000.0
2009-10-30 18:35:00,133.305,133.34,133.295,133.335,470400000.0
2009-10-30 18:36:00,133.335,133.42,133.335,133.415,500700000.0
2009-10-30 18:37:00,133.42,133.44,133.395,133.395,446400000.0
2009-10-30 18:38:00,133.395,133.405,133.375,133.375,282200000.0
2009-10-30 18:39:00,133.38,133.435,133.375,133.415,388300000.0
2009-10-30 18:40:00,133.415,133.45,133.41,133.45,327300000.0
2009-10-30 18:41:00,133.45,133.48,133.42,133.42,445900000.0
2009-10-30 18:42:00,133.43,133.435,133.36,133.36,295300000.0
2009-10-30 18:43:00,133.36,133.385,133.335,133.345,442200000.0
2009-10-30 18:44:00,133.345,133.385,133.32,133.32,281400000.0
2009-10-30 18:45:00,133.325,133.345,133.315,133.325,269600000.0
2009-10-30 18:46:00,133.33,133.35,133.305,133.305,237500000.0
2009-10-30 18:47:00,133.305,133.315,133.23,133.23,427500000.0
2009-10-30 18:48:00,133.23,133.23,133.12,133.12,414000000.0
2009-10-30 18:49:00,133.115,133.12,133.015,133.09,513600000.0
2009-10-30 18:50:00,133.09,133.12,133.015,133.08,646400000.0
2009-10-30 18:51:00,133.08,133.115,133.005,133.005,586400000.0
2009-10-30 18:52:00,132.995,133.07,132.97,133.05,528000000.0
2009-10-30 18:53:00,133.05,133.085,133.025,133.08,455600000.0
2009-10-30 18:54:00,133.08,133.09,133.055,133.055,527700000.0
2009-10-30 18:55:00,133.055,133.085,133.03,133.085,396800000.0
2009-10-30 18:56:00,133.09,133.15,133.09,133.135,350600000.0
2009-10-30 18:57:00,133.135,133.145,133.125,133.125,530100000.0
2009-10-30 18:58:00,133.125,133.16,133.1,133.1,474400000.0
2009-10-30 18:59:00,133.1,133.14,133.04,133.045,327400000.0
2009-10-30 19:00:00,133.04,133.145,133.04,133.145,349800000.0
2009-10-30 19:01:00,133.145,133.145,133.095,133.115,259600000.0
2009-10-30 19:02:00,133.115,133.165,133.095,133.165,265100000.0
2009-10-30 19:03:00,133.16,133.185,133.155,133.165,302800000.0
2009-10-30 19:04:00,133.165,133.165,133.145,133.155,305000000.0
2009-10-30 19:05:00,133.155,133.205,133.155,133.205,286900000.0
2009-10-30 19:06:00,133.205,133.225,133.2,133.205,302800000.0
2009-10-30 19:07:00,133.2,133.225,133.2,133.225,263000000.0
2009-10-30 19:08:00,133.225,133.245,133.21,133.235,328900000.0
2009-10-30 19:09:00,133.235,133.24,133.165,133.19,413300000.0
2009-10-30 19:10:00,133.19,133.24,133.165,133.225,466100000.0
2009-10-30 19:11:00,133.225,133.235,133.195,133.21,347600000.0
2009-10-30 19:12:00,133.205,133.205,133.13,133.155,453800000.0
2009-10-30 19:13:00,133.155,133.22,133.155,133.195,377600000.0
2009-10-30 19:14:00,133.195,133.195,133.135,133.145,386400000.0
2009-10-30 19:15:00,133.14,133.185,133.125,133.175,359000000.0
2009-10-30 19:16:00,133.175,133.18,133.14,133.155,425500000.0
2009-10-30 19:17:00,133.165,133.175,133.11,133.115,362100000.0
2009-10-30 19:18:00,133.115,133.145,133.105,133.13,404700000.0
2009-10-30 19:19:00,133.125,133.125,133.055,133.08,318300000.0
2009-10-30 19:20:00,133.08,133.1,133.06,133.085,239500000.0
2009-10-30 19:21:00,133.085,133.085,133.07,133.07,206100000.0
2009-10-30 19:22:00,133.065,133.095,132.98,132.995,301400000.0
2009-10-30 19:23:00,132.995,133.0,132.875,132.89,476200000.0
2009-10-30 19:24:00,132.89,132.9,132.885,132.895,747200000.0
2009-10-30 19:25:00,132.9,132.925,132.89,132.9,250200000.0
2009-10-30 19:26:00,132.9,132.905,132.675,132.7,415200000.0
2009-10-30 19:27:00,132.705,132.715,132.525,132.545,342900000.0
2009-10-30 19:28:00,132.54,132.665,132.54,132.655,537900000.0
2009-10-30 19:29:00,132.655,132.77,132.655,132.755,270000000.0
2009-10-30 19:30:00,132.75,132.75,132.71,132.71,192200000.0
2009-10-30 19:31:00,132.71,132.73,132.67,132.73,434200000.0
2009-10-30 19:32:00,132.73,132.745,132.625,132.63,387600000.0
2009-10-30 19:33:00,132.635,132.66,132.56,132.565,370800000.0
2009-10-30 19:34:00,132.565,132.565,132.45,132.475,456900000.0
2009-10-30 19:35:00,132.475,132.48,132.43,132.48,363100000.0
2009-10-30 19:36:00,132.48,132.49,132.48,132.48,159100000.0
2009-10-30 19:37:00,132.48,132.5,132.48,132.485,234900000.0
2009-10-30 19:38:00,132.49,132.585,132.49,132.585,280200000.0
2009-10-30 19:39:00,132.59,132.605,132.53,132.57,367800000.0
2009-10-30 19:40:00,132.565,132.585,132.54,132.56,266600000.0
2009-10-30 19:41:00,132.56,132.66,132.55,132.66,385200000.0
2009-10-30 19:42:00,132.67,132.695,132.665,132.665,300000000.0
2009-10-30 19:43:00,132.665,132.675,132.655,132.66,275500000.0
2009-10-30 19:44:00,132.66,132.685,132.66,132.68,201500000.0
2009-10-30 19:45:00,132.68,132.69,132.655,132.685,271400000.0
2009-10-30 19:46:00,132.685,132.715,132.685,132.715,135800000.0
2009-10-30 19:47:00,132.715,132.77,132.71,132.77,307200000.0
2009-10-30 19:48:00,132.78,132.79,132.755,132.78,274900000.0
2009-10-30 19:49:00,132.78,132.785,132.76,132.76,242500000.0
2009-10-30 19:50:00,132.755,132.775,132.71,132.71,238100000.0
2009-10-30 19:51:00,132.71,132.73,132.7,132.71,242300000.0
2009-10-30 19:52:00,132.71,132.715,132.685,132.7,222600000.0
2009-10-30 19:53:00,132.7,132.715,132.68,132.695,146900000.0
2009-10-30 19:54:00,132.69,132.695,132.655,132.655,232700000.0
2009-10-30 19:55:00,132.655,132.675,132.645,132.645,410600000.0
2009-10-30 19:56:00,132.645,132.66,132.6,132.605,319300000.0
2009-10-30 19:57:00,132.605,132.635,132.6,132.63,214400000.0
2009-10-30 19:58:00,132.63,132.695,132.63,132.66,263800001.0
2009-10-30 19:59:00,132.66,132.68,132.61,132.625,422700000.0
2009-10-30 20:00:00,132.625,132.645,132.605,132.615,325200000.0
2009-10-30 20:01:00,132.615,132.635,132.605,132.635,428700000.0
2009-10-30 20:02:00,132.635,132.67,132.635,132.665,289499999.0
2009-10-30 20:03:00,132.665,132.685,132.665,132.665,448200000.0
2009-10-30 20:04:00,132.665,132.685,132.65,132.68,356400000.0
2009-10-30 20:05:00,132.675,132.695,132.675,132.695,302700000.0
2009-10-30 20:06:00,132.695,132.775,132.695,132.765,216500000.0
2009-10-30 20:07:00,132.765,132.825,132.755,132.825,357400000.0
2009-10-30 20:08:00,132.825,132.845,132.8,132.825,316600000.0
2009-10-30 20:09:00,132.825,132.835,132.795,132.8,147600000.0
2009-10-30 20:10:00,132.795,132.84,132.785,132.835,129800000.0
2009-10-30 20:11:00,132.835,132.835,132.825,132.83,108300000.0
2009-10-30 20:12:00,132.83,132.83,132.825,132.825,103500000.0
2009-10-30 20:13:00,132.825,132.865,132.825,132.85,207100000.0
2009-10-30 20:14:00,132.85,132.885,132.83,132.865,279600000.0
2009-10-30 20:15:00,132.87,132.87,132.82,132.825,262400000.0
2009-10-30 20:16:00,132.825,132.83,132.765,132.775,277200000.0
2009-10-30 20:17:00,132.775,132.78,132.735,132.735,199800000.0
2009-10-30 20:18:00,132.735,132.75,132.695,132.72,452300000.0
2009-10-30 20:19:00,132.72,132.79,132.72,132.775,237700000.0
2009-10-30 20:20:00,132.775,132.81,132.765,132.81,140300000.0
2009-10-30 20:21:00,132.81,132.81,132.74,132.745,154500000.0
2009-10-30 20:22:00,132.745,132.755,132.715,132.735,205800000.0
2009-10-30 20:23:00,132.735,132.74,132.66,132.66,192400000.0
2009-10-30 20:24:00,132.665,132.7,132.65,132.695,271400000.0
2009-10-30 20:25:00,132.7,132.73,132.685,132.695,157800000.0
2009-10-30 20:26:00,132.695,132.7,132.675,132.675,133800000.0
2009-10-30 20:27:00,132.675,132.675,132.615,132.63,325700000.0
2009-10-30 20:28:00,132.63,132.675,132.63,132.665,253300000.0
2009-10-30 20:29:00,132.67,132.67,132.645,132.66,128850000.0
2009-10-30 20:30:00,132.65,132.655,132.565,132.565,212100000.0
2009-10-30 20:31:00,132.575,132.595,132.56,132.595,325200000.0
2009-10-30 20:32:00,132.59,132.615,132.58,132.61,333000000.0
2009-10-30 20:33:00,132.61,132.64,132.61,132.615,156400000.0
2009-10-30 20:34:00,132.62,132.635,132.605,132.605,253900000.0
2009-10-30 20:35:00,132.61,132.62,132.59,132.59,211000000.0
2009-10-30 20:36:00,132.59,132.59,132.475,132.495,411600000.0
2009-10-30 20:37:00,132.495,132.505,132.475,132.48,324600000.0
2009-10-30 20:38:00,132.48,132.525,132.48,132.49,272600000.0
2009-10-30 20:39:00,132.49,132.525,132.49,132.525,226300000.0
2009-10-30 20:40:00,132.52,132.555,132.515,132.555,222800000.0
2009-10-30 20:41:00,132.55,132.555,132.525,132.525,164700000.0
2009-10-30 20:42:00,132.525,132.53,132.485,132.485,169500000.0
2009-10-30 20:43:00,132.485,132.49,132.465,132.485,328000000.0
2009-10-30 20:44:00,132.485,132.5,132.465,132.465,285800000.0
2009-10-30 20:45:00,132.465,132.465,132.425,132.44,288200000.0
2009-10-30 20:46:00,132.44,132.44,132.415,132.43,301800000.0
2009-10-30 20:47:00,132.43,132.505,132.425,132.505,445000000.0
2009-10-30 20:48:00,132.5,132.51,132.47,132.47,202600000.0
2009-10-30 20:49:00,132.47,132.47,132.42,132.42,327700000.0
2009-10-30 20:50:00,132.42,132.43,132.415,132.425,279900000.0
2009-10-30 20:51:00,132.425,132.43,132.39,132.405,210700000.0
2009-10-30 20:52:00,132.405,132.435,132.405,132.415,421300000.0
2009-10-30 20:53:00,132.415,132.495,132.415,132.495,196200000.0
2009-10-30 20:54:00,132.5,132.5,132.475,132.475,272300000.0
2009-10-30 20:55:00,132.475,132.55,132.455,132.55,438100000.0
2009-10-30 20:56:00,132.55,132.58,132.53,132.57,409700000.0
2009-10-30 20:57:00,132.57,132.6,132.545,132.56,415400000.0
2009-10-30 20:58:00,132.56,132.565,132.53,132.545,280300000.0
2009-10-30 20:59:00,132.545,132.58,132.53,132.535,288300000.0
2009-10-30 21:00:00,132.535,132.535,132.49,132.49,334400000.0
2009-10-30 21:01:00,132.505,132.505,132.45,132.45,257000000.0
2009-10-30 21:02:00,132.455,132.47,132.45,132.46,248500000.0
2009-10-30 21:03:00,132.46,132.46,132.4,132.425,237200000.0
2009-10-30 21:04:00,132.435,132.47,132.42,132.46,276500000.0
2009-10-30 21:05:00,132.46,132.475,132.41,132.41,419500000.0
2009-10-30 21:06:00,132.41,132.41,132.36,132.37,261800000.0
2009-10-30 21:07:00,132.37,132.39,132.355,132.365,290500000.0
2009-10-30 21:08:00,132.365,132.39,132.315,132.325,314000000.0
2009-10-30 21:09:00,132.325,132.335,132.315,132.33,228900000.0
2009-10-30 21:10:00,132.34,132.4,132.34,132.39,327500000.0
2009-10-30 21:11:00,132.395,132.415,132.375,132.4,376000000.0
2009-10-30 21:12:00,132.4,132.425,132.39,132.4,224200000.0
2009-10-30 21:13:00,132.4,132.47,132.395,132.465,238800000.0
2009-10-30 21:14:00,132.465,132.52,132.46,132.465,388000000.0
2009-10-30 21:15:00,132.465,132.485,132.46,132.48,167800000.0
2009-10-30 21:16:00,132.475,132.49,132.46,132.485,317200000.0
2009-10-30 21:17:00,132.485,132.515,132.48,132.515,255200000.0
2009-10-30 21:18:00,132.515,132.53,132.505,132.515,226000000.0
2009-10-30 21:19:00,132.515,132.54,132.48,132.485,351500000.0
2009-10-30 21:20:00,132.485,132.495,132.455,132.465,191400000.0
2009-10-30 21:21:00,132.465,132.47,132.41,132.46,281000000.0
2009-10-30 21:22:00,132.46,132.51,132.455,132.48,224300000.0
2009-10-30 21:23:00,132.48,132.515,132.48,132.51,118000000.0
2009-10-30 21:24:00,132.51,132.525,132.475,132.48,220800000.0
2009-10-30 21:25:00,132.49,132.525,132.47,132.525,208600000.0
2009-10-30 21:26:00,132.525,132.555,132.505,132.53,224600000.0
2009-10-30 21:27:00,132.53,132.545,132.47,132.475,140700000.0
2009-10-30 21:28:00,132.465,132.51,132.455,132.51,213600000.0
2009-10-30 21:29:00,132.51,132.56,132.505,132.515,335600000.0
2009-10-30 21:30:00,132.515,132.57,132.515,132.545,133200000.0
2009-10-30 21:31:00,132.545,132.605,132.545,132.57,283500000.0
2009-10-30 21:32:00,132.57,132.61,132.565,132.585,230600000.0
2009-10-30 21:33:00,132.575,132.585,132.555,132.555,89000000.0
2009-10-30 21:34:00,132.555,132.585,132.555,132.585,312900000.0
2009-10-30 21:35:00,132.585,132.605,132.575,132.575,196100000.0
2009-10-30 21:36:00,132.57,132.58,132.565,132.575,100600000.0
2009-10-30 21:37:00,132.59,132.6,132.58,132.58,156500000.0
2009-10-30 21:38:00,132.585,132.605,132.585,132.59,72300000.0
2009-10-30 21:39:00,132.59,132.6,132.575,132.6,86500000.0
2009-10-30 21:40:00,132.6,132.675,132.59,132.675,332300000.0
2009-10-30 21:41:00,132.67,132.685,132.645,132.67,252000000.0
2009-10-30 21:42:00,132.67,132.69,132.635,132.65,335300000.0
2009-10-30 21:43:00,132.645,132.655,132.635,132.635,186300000.0
2009-10-30 21:44:00,132.635,132.66,132.615,132.625,218600000.0
2009-10-30 21:45:00,132.625,132.635,132.6,132.605,283400000.0
2009-10-30 21:46:00,132.605,132.615,132.59,132.61,246300000.0
2009-10-30 21:47:00,132.61,132.615,132.58,132.585,155700000.0
2009-10-30 21:48:00,132.585,132.625,132.58,132.6,332200000.0
2009-10-30 21:49:00,132.6,132.625,132.595,132.595,246200000.0
2009-10-30 21:50:00,132.595,132.615,132.585,132.585,236400000.0
2009-10-30 21:51:00,132.585,132.605,132.495,132.5,395200000.0
2009-10-30 21:52:00,132.5,132.51,132.49,132.5,231400000.0
2009-10-30 21:53:00,132.505,132.515,132.49,132.51,307400000.0
2009-10-30 21:54:00,132.515,132.535,132.51,132.525,362900000.0
2009-10-30 21:55:00,132.525,132.555,132.51,132.515,275300000.0
2009-10-30 21:56:00,132.51,132.53,132.51,132.525,168300000.0
2009-10-30 21:57:00,132.525,132.53,132.505,132.505,176800000.0
2009-10-30 21:58:00,132.505,132.515,132.5,132.5,63900000.0
2009-10-30 21:59:00,132.5,132.5,132.455,132.46,155400000.0
2009-10-30 22:00:00,132.46,132.46,132.41,132.43,122300000.0
2009-10-30 22:01:00,132.445,132.445,132.39,132.39,173400000.0
2009-10-30 22:02:00,132.395,132.405,132.38,132.395,303300000.0
2009-10-30 22:03:00,132.395,132.415,132.38,132.385,266900000.0
2009-10-30 22:04:00,132.38,132.425,132.38,132.39,252400000.0
2009-10-30 22:05:00,132.395,132.4,132.39,132.4,103100000.0
2009-10-30 22:06:00,132.395,132.395,132.365,132.37,251200000.0
2009-10-30 22:07:00,132.365,132.4,132.34,132.345,170700000.0
2009-10-30 22:08:00,132.345,132.36,132.335,132.36,258500000.0
2009-10-30 22:09:00,132.355,132.37,132.345,132.37,228600000.0
2009-10-30 22:10:00,132.36,132.365,132.355,132.36,138100000.0
2009-10-30 22:11:00,132.37,132.39,132.335,132.39,286700000.0
2009-10-30 22:12:00,132.39,132.39,132.34,132.345,221500000.0
2009-10-30 22:13:00,132.345,132.35,132.325,132.35,135000000.0
2009-10-30 22:14:00,132.35,132.365,132.35,132.355,108200000.0
2009-10-30 22:15:00,132.355,132.365,132.35,132.355,85300000.0
2009-10-30 22:16:00,132.355,132.355,132.31,132.315,290700000.0
2009-10-30 22:17:00,132.315,132.32,132.295,132.305,129300000.0
2009-10-30 22:18:00,132.305,132.355,132.3,132.335,165000000.0
2009-10-30 22:19:00,132.33,132.33,132.32,132.325,61800000.0
2009-10-30 22:20:00,132.32,132.355,132.315,132.315,378400000.0
2009-10-30 22:21:00,132.315,132.33,132.315,132.33,53400000.0
2009-10-30 22:22:00,132.325,132.345,132.325,132.345,33600000.0
2009-10-30 22:23:00,132.35,132.365,132.345,132.36,157200000.0
2009-10-30 22:24:00,132.36,132.375,132.335,132.37,73300000.0
2009-10-30 22:25:00,132.37,132.385,132.355,132.365,98500000.0
2009-10-30 22:26:00,132.37,132.375,132.365,132.365,35000000.0
2009-10-30 22:27:00,132.365,132.45,132.365,132.445,105100000.0
2009-10-30 22:28:00,132.445,132.495,132.445,132.49,154900000.0
2009-10-30 22:29:00,132.495,132.52,132.48,132.495,189300000.0
2009-10-30 22:30:00,132.495,132.54,132.475,132.475,132200000.0
2009-10-30 22:31:00,132.485,132.49,132.44,132.485,256800000.0
2009-10-30 22:32:00,132.48,132.515,132.48,132.505,212400000.0
2009-10-30 22:33:00,132.505,132.52,132.495,132.505,143400000.0
2009-10-30 22:34:00,132.505,132.505,132.49,132.5,70800000.0
2009-10-30 22:35:00,132.505,132.52,132.49,132.505,194400000.0
2009-10-30 22:36:00,132.515,132.515,132.49,132.495,205900000.0
2009-10-30 22:37:00,132.495,132.515,132.475,132.485,150900000.0
2009-10-30 22:38:00,132.485,132.52,132.485,132.51,203600000.0
2009-10-30 22:39:00,132.505,132.525,132.5,132.525,204500000.0
2009-10-30 22:40:00,132.525,132.535,132.525,132.525,104300000.0
2009-10-30 22:41:00,132.535,132.54,132.505,132.535,282400000.0
2009-10-30 22:42:00,132.535,132.535,132.495,132.495,165400000.0
2009-10-30 22:43:00,132.495,132.495,132.45,132.45,255000000.0
2009-10-30 22:44:00,132.45,132.45,132.44,132.44,224600000.0
2009-10-30 22:45:00,132.44,132.49,132.415,132.49,250800000.0
2009-10-30 22:46:00,132.49,132.515,132.49,132.49,239300000.0
2009-10-30 22:47:00,132.495,132.54,132.495,132.53,236700000.0
2009-10-30 22:48:00,132.525,132.58,132.52,132.58,245800000.0
2009-10-30 22:49:00,132.585,132.625,132.585,132.595,228600000.0
2009-10-30 22:50:00,132.6,132.645,132.555,132.585,324900000.0
2009-10-30 22:51:00,132.585,132.59,132.56,132.585,224100000.0
2009-10-30 22:52:00,132.585,132.61,132.58,132.595,227500000.0
2009-10-30 22:53:00,132.585,132.595,132.57,132.58,85600000.0
2009-10-30 22:54:00,132.58,132.61,132.575,132.6,192700000.0
2009-10-30 22:55:00,132.595,132.6,132.595,132.595,92800000.0
2009-10-30 22:56:00,132.595,132.635,132.595,132.615,163000000.0
2009-10-30 22:57:00,132.61,132.65,132.61,132.635,99200000.0
2009-10-30 22:58:00,132.635,132.635,132.625,132.635,52000000.0
2009-10-30 22:59:00,132.64,132.645,132.545,132.565,34400000.0
2009-11-02 00:00:00,131.965,132.02,131.94,131.965,52000000.0
2009-11-02 00:01:00,131.98,132.005,131.94,131.97,28600000.0
2009-11-02 00:02:00,131.97,131.975,131.95,131.97,57100000.0
2009-11-02 00:03:00,131.975,131.995,131.96,131.96,60900000.0
2009-11-02 00:04:00,131.975,131.975,131.97,131.97,3000000.0
2009-11-02 00:05:00,131.97,131.975,131.945,131.955,53700000.0
2009-11-02 00:06:00,131.955,131.97,131.845,131.845,165100000.0
2009-11-02 00:07:00,131.845,131.845,131.79,131.795,67300000.0
2009-11-02 00:08:00,131.795,131.795,131.73,131.745,66200000.0
2009-11-02 00:09:00,131.745,131.745,131.71,131.72,38400000.0
2009-11-02 00:10:00,131.72,131.755,131.705,131.725,104000000.0
2009-11-02 00:11:00,131.725,131.745,131.715,131.725,54800000.0
2009-11-02 00:12:00,131.725,131.725,131.7,131.705,55000000.0
2009-11-02 00:13:00,131.7,131.735,131.69,131.735,96600000.0
2009-11-02 00:14:00,131.7,131.7,131.685,131.685,48300000.0
2009-11-02 00:15:00,131.695,131.695,131.455,131.47,215800000.0
2009-11-02 00:16:00,131.49,131.59,131.465,131.52,245200000.0
2009-11-02 00:17:00,131.525,131.53,131.45,131.48,175700000.0
2009-11-02 00:18:00,131.485,131.52,131.455,131.505,160600000.0
2009-11-02 00:19:00,131.5,131.525,131.485,131.49,165100000.0
2009-11-02 00:20:00,131.49,131.495,131.44,131.475,123600000.0
2009-11-02 00:21:00,131.465,131.47,131.46,131.47,15400000.0
2009-11-02 00:22:00,131.47,131.495,131.46,131.46,54400000.0
2009-11-02 00:23:00,131.49,131.515,131.475,131.5,68900000.0
2009-11-02 00:24:00,131.5,131.565,131.485,131.485,90600000.0
2009-11-02 00:25:00,131.49,131.49,131.4,131.425,95900000.0
2009-11-02 00:26:00,131.425,131.425,131.38,131.38,47000000.0
2009-11-02 00:27:00,131.37,131.375,131.29,131.3,207300000.0
2009-11-02 00:28:00,131.3,131.325,131.265,131.305,155100000.0
2009-11-02 00:29:00,131.305,131.345,131.235,131.275,212200000.0
2009-11-02 00:30:00,131.275,131.275,131.175,131.2,153300000.0
2009-11-02 00:31:00,131.205,131.22,131.185,131.22,130700000.0
2009-11-02 00:32:00,131.22,131.225,131.165,131.185,186400000.0
2009-11-02 00:33:00,131.19,131.195,131.145,131.145,109700000.0
2009-11-02 00:34:00,131.135,131.175,131.135,131.175,42800000.0
2009-11-02 00:35:00,131.175,131.195,131.17,131.175,107200000.0
2009-11-02 00:36:00,131.175,131.195,131.14,131.155,78400000.0
2009-11-02 00:37:00,131.155,131.165,131.11,131.13,125500000.0
2009-11-02 00:38:00,131.145,131.145,131.085,131.125,197700000.0
2009-11-02 00:39:00,131.14,131.15,131.105,131.105,123300000.0
2009-11-02 00:40:00,131.105,131.105,131.045,131.045,37200000.0
2009-11-02 00:41:00,131.045,131.065,131.045,131.045,175400000.0
2009-11-02 00:42:00,131.045,131.075,131.045,131.06,136900000.0
2009-11-02 00:43:00,131.06,131.06,131.04,131.045,108000000.0
2009-11-02 00:44:00,131.055,131.055,131.035,131.055,76600000.0
2009-11-02 00:45:00,131.055,131.075,131.045,131.055,98200000.0
2009-11-02 00:46:00,131.065,131.075,131.01,131.015,199400000.0
2009-11-02 00:47:00,131.015,131.035,131.015,131.02,67000000.0
2009-11-02 00:48:00,131.02,131.025,131.01,131.015,93900000.0
2009-11-02 00:49:00,131.01,131.025,131.0,131.015,62900000.0
2009-11-02 00:50:00,131.015,131.2,131.01,131.15,148000000.0
2009-11-02 00:51:00,131.15,131.435,131.13,131.435,192700000.0
2009-11-02 00:52:00,131.43,131.985,131.43,131.985,274500000.0
2009-11-02 00:53:00,131.995,132.02,131.75,131.85,214600000.0
2009-11-02 00:54:00,131.825,131.895,131.765,131.855,204800000.0
2009-11-02 00:55:00,131.87,131.91,131.795,131.91,119700000.0
2009-11-02 00:56:00,131.91,131.93,131.81,131.87,109300000.0
2009-11-02 00:57:00,131.875,131.905,131.79,131.905,120100000.0
2009-11-02 00:58:00,131.91,131.92,131.865,131.89,70600000.0
2009-11-02 00:59:00,131.905,132.06,131.9,131.95,169400000.0
2009-11-02 01:00:00,131.95,132.17,131.95,132.165,251700000.0
2009-11-02 01:01:00,132.165,132.35,132.155,132.34,215300000.0
2009-11-02 01:02:00,132.335,132.335,132.215,132.23,225600000.0
2009-11-02 01:03:00,132.23,132.235,132.165,132.185,261800000.0
2009-11-02 01:04:00,132.18,132.225,132.145,132.205,250100000.0
2009-11-02 01:05:00,132.205,132.25,132.195,132.25,181600000.0
2009-11-02 01:06:00,132.31,132.37,132.275,132.37,216800000.0
2009-11-02 01:07:00,132.365,132.365,132.27,132.335,228300000.0
2009-11-02 01:08:00,132.335,132.385,132.335,132.37,153000000.0
2009-11-02 01:09:00,132.37,132.4,132.255,132.32,240200000.0
2009-11-02 01:10:00,132.325,132.335,132.28,132.285,241500000.0
2009-11-02 01:11:00,132.28,132.29,132.225,132.27,344100000.0
2009-11-02 01:12:00,132.265,132.28,132.255,132.265,139600000.0
2009-11-02 01:13:00,132.265,132.28,132.18,132.18,171200000.0
2009-11-02 01:14:00,132.18,132.195,132.095,132.115,286000000.0
2009-11-02 01:15:00,132.115,132.115,132.035,132.085,286800000.0
2009-11-02 01:16:00,132.085,132.125,132.075,132.08,274500000.0
2009-11-02 01:17:00,132.08,132.08,131.935,131.995,318600000.0
2009-11-02 01:18:00,131.995,132.02,131.985,131.985,216500000.0
2009-11-02 01:19:00,131.985,132.035,131.975,132.025,215500000.0
2009-11-02 01:20:00,132.025,132.035,132.01,132.035,145100000.0
2009-11-02 01:21:00,132.035,132.07,132.035,132.05,293900000.0
2009-11-02 01:22:00,132.05,132.085,132.05,132.08,140600000.0
2009-11-02 01:23:00,132.08,132.08,132.035,132.035,108800000.0
2009-11-02 01:24:00,132.03,132.045,132.015,132.035,67400000.0
2009-11-02 01:25:00,132.04,132.045,132.005,132.035,94800000.0
2009-11-02 01:26:00,132.04,132.05,131.995,132.015,94200000.0
2009-11-02 01:27:00,132.015,132.025,131.98,132.005,187700000.0
2009-11-02 01:28:00,132.005,132.03,132.0,132.02,50400000.0
2009-11-02 01:29:00,132.02,132.02,132.005,132.005,39000000.0
2009-11-02 01:30:00,132.01,132.01,131.89,131.89,177600000.0
2009-11-02 01:31:00,131.905,131.915,131.785,131.79,287860000.0
2009-11-02 01:32:00,131.795,131.795,131.565,131.595,406000000.0
2009-11-02 01:33:00,131.585,131.665,131.57,131.655,288900000.0
2009-11-02 01:34:00,131.65,131.775,131.645,131.775,206800000.0
2009-11-02 01:35:00,131.77,132.025,131.77,132.025,120300000.0
2009-11-02 01:36:00,132.025,132.055,131.89,131.935,198100000.0
2009-11-02 01:37:00,131.935,131.95,131.91,131.93,180100000.0
2009-11-02 01:38:00,131.93,131.93,131.87,131.87,158800000.0
2009-11-02 01:39:00,131.875,131.875,131.8,131.81,252200000.0
2009-11-02 01:40:00,131.81,131.825,131.77,131.81,106500000.0
2009-11-02 01:41:00,131.82,131.905,131.805,131.81,161300000.0
2009-11-02 01:42:00,131.81,131.855,131.725,131.775,260000000.0
2009-11-02 01:43:00,131.775,131.8,131.71,131.79,126600000.0
2009-11-02 01:44:00,131.79,131.855,131.79,131.855,357300000.0
2009-11-02 01:45:00,131.85,131.91,131.825,131.89,128400000.0
2009-11-02 01:46:00,131.89,131.93,131.84,131.84,114300000.0
2009-11-02 01:47:00,131.84,131.9,131.84,131.88,180200000.0
2009-11-02 01:48:00,131.875,132.02,131.875,132.02,136700000.0
2009-11-02 01:49:00,132.02,132.095,131.985,132.095,184400000.0
2009-11-02 01:50:00,132.09,132.09,132.025,132.035,158900000.0
2009-11-02 01:51:00,132.04,132.07,132.01,132.01,264900000.0
2009-11-02 01:52:00,132.01,132.025,131.98,132.025,103300000.0
2009-11-02 01:53:00,132.025,132.04,132.005,132.015,123000000.0
2009-11-02 01:54:00,132.015,132.05,132.015,132.045,132200000.0
2009-11-02 01:55:00,132.04,132.09,132.035,132.06,165300000.0
2009-11-02 01:56:00,132.055,132.055,132.0,132.005,148200000.0
2009-11-02 01:57:00,132.005,132.015,131.975,131.975,171100000.0
2009-11-02 01:58:00,131.975,131.975,131.89,131.89,191300000.0
2009-11-02 01:59:00,131.89,131.955,131.89,131.915,161900000.0
2009-11-02 02:00:00,131.915,132.01,131.88,132.0,387500000.0
2009-11-02 02:01:00,132.0,132.045,131.995,132.045,219900000.0
2009-11-02 02:02:00,132.045,132.145,132.045,132.145,166900000.0
2009-11-02 02:03:00,132.155,132.26,132.15,132.26,257900000.0
2009-11-02 02:04:00,132.26,132.275,132.23,132.235,323800000.0
2009-11-02 02:05:00,132.235,132.315,132.23,132.305,217600000.0
2009-11-02 02:06:00,132.315,132.375,132.31,132.32,461000000.0
2009-11-02 02:07:00,132.315,132.32,132.265,132.265,269000000.0
2009-11-02 02:08:00,132.265,132.265,132.195,132.21,229800000.0
2009-11-02 02:09:00,132.205,132.245,132.19,132.215,158600000.0
2009-11-02 02:10:00,132.215,132.27,132.215,132.265,99700000.0
2009-11-02 02:11:00,132.275,132.315,132.26,132.26,160500000.0
2009-11-02 02:12:00,132.255,132.26,132.215,132.225,224400000.0
2009-11-02 02:13:00,132.225,132.25,132.165,132.205,181800000.0
2009-11-02 02:14:00,132.205,132.235,132.18,132.235,195600000.0
2009-11-02 02:15:00,132.235,132.295,132.195,132.23,253100000.0
2009-11-02 02:16:00,132.225,132.24,132.195,132.215,254600000.0
2009-11-02 02:17:00,132.215,132.22,132.205,132.21,178400000.0
2009-11-02 02:18:00,132.21,132.215,132.165,132.19,219200000.0
2009-11-02 02:19:00,132.185,132.185,132.14,132.175,228700000.0
2009-11-02 02:20:00,132.165,132.215,132.16,132.205,168400000.0
2009-11-02 02:21:00,132.2,132.225,132.2,132.225,163000000.0
2009-11-02 02:22:00,132.225,132.285,132.22,132.265,280700000.0
2009-11-02 02:23:00,132.265,132.285,132.215,132.23,185500000.0
2009-11-02 02:24:00,132.23,132.28,132.23,132.27,272600000.0
2009-11-02 02:25:00,132.27,132.29,132.245,132.25,319500000.0
2009-11-02 02:26:00,132.25,132.26,132.23,132.26,111000000.0
2009-11-02 02:27:00,132.26,132.315,132.26,132.305,405000000.0
2009-11-02 02:28:00,132.305,132.355,132.305,132.35,196700000.0
2009-11-02 02:29:00,132.35,132.405,132.345,132.35,451900000.0
2009-11-02 02:30:00,132.345,132.425,132.345,132.37,509700000.0
2009-11-02 02:31:00,132.365,132.395,132.335,132.335,270400000.0
2009-11-02 02:32:00,132.335,132.36,132.3,132.35,234100000.0
2009-11-02 02:33:00,132.35,132.365,132.335,132.34,252300000.0
2009-11-02 02:34:00,132.345,132.37,132.3,132.37,267600000.0
2009-11-02 02:35:00,132.37,132.43,132.355,132.42,304900000.0
2009-11-02 02:36:00,132.42,132.435,132.385,132.435,254300000.0
2009-11-02 02:37:00,132.435,132.56,132.435,132.56,309700000.0
2009-11-02 02:38:00,132.56,132.62,132.555,132.605,235500000.0
2009-11-02 02:39:00,132.605,132.62,132.57,132.58,273000000.0
2009-11-02 02:40:00,132.57,132.575,132.54,132.575,251500000.0
2009-11-02 02:41:00,132.575,132.61,132.55,132.585,294200000.0
2009-11-02 02:42:00,132.59,132.605,132.555,132.575,219900000.0
2009-11-02 02:43:00,132.575,132.61,132.57,132.61,264300000.0
2009-11-02 02:44:00,132.61,132.635,132.585,132.59,388400000.0
2009-11-02 02:45:00,132.59,132.645,132.575,132.635,283600000.0
2009-11-02 02:46:00,132.645,132.67,132.615,132.62,191400000.0
2009-11-02 02:47:00,132.62,132.645,132.62,132.635,206900000.0
2009-11-02 02:48:00,132.63,132.665,132.63,132.645,140700000.0
2009-11-02 02:49:00,132.645,132.695,132.625,132.695,118000000.0
2009-11-02 02:50:00,132.685,132.76,132.675,132.745,206900000.0
2009-11-02 02:51:00,132.745,132.785,132.735,132.76,205200000.0
2009-11-02 02:52:00,132.76,132.77,132.705,132.705,122000000.0
2009-11-02 02:53:00,132.705,132.71,132.675,132.705,248000000.0
2009-11-02 02:54:00,132.705,132.75,132.61,132.645,407300000.0
2009-11-02 02:55:00,132.65,132.68,132.64,132.665,381700000.0
2009-11-02 02:56:00,132.665,132.665,132.59,132.595,293300000.0
2009-11-02 02:57:00,132.59,132.615,132.56,132.595,281400000.0
2009-11-02 02:58:00,132.595,132.64,132.595,132.605,288200000.0
2009-11-02 02:59:00,132.605,132.675,132.585,132.655,302300000.0
2009-11-02 03:00:00,132.65,132.665,132.615,132.635,304000000.0
2009-11-02 03:01:00,132.635,132.665,132.61,132.66,260500000.0
2009-11-02 03:02:00,132.66,132.675,132.645,132.665,308100000.0
2009-11-02 03:03:00,132.655,132.66,132.62,132.62,345000000.0
2009-11-02 03:04:00,132.615,132.62,132.575,132.58,438700000.0
2009-11-02 03:05:00,132.58,132.58,132.55,132.56,332600000.0
2009-11-02 03:06:00,132.56,132.585,132.535,132.55,453800000.0
2009-11-02 03:07:00,132.555,132.61,132.55,132.55,258000000.0
2009-11-02 03:08:00,132.55,132.59,132.535,132.585,313300000.0
2009-11-02 03:09:00,132.585,132.6,132.53,132.53,423300000.0
2009-11-02 03:10:00,132.53,132.595,132.51,132.585,291600000.0
2009-11-02 03:11:00,132.58,132.585,132.545,132.565,340300000.0
2009-11-02 03:12:00,132.565,132.575,132.545,132.57,134200000.0
2009-11-02 03:13:00,132.57,132.59,132.535,132.535,196800000.0
2009-11-02 03:14:00,132.535,132.54,132.49,132.49,276300000.0
2009-11-02 03:15:00,132.49,132.5,132.48,132.495,122400000.0
2009-11-02 03:16:00,132.495,132.51,132.485,132.495,151100000.0
2009-11-02 03:17:00,132.49,132.495,132.455,132.455,151400000.0
2009-11-02 03:18:00,132.46,132.465,132.44,132.455,152600000.0
2009-11-02 03:19:00,132.455,132.515,132.45,132.5,248000000.0
2009-11-02 03:20:00,132.495,132.52,132.47,132.5,200200000.0
2009-11-02 03:21:00,132.5,132.515,132.475,132.485,161000000.0
2009-11-02 03:22:00,132.485,132.49,132.465,132.49,195800000.0
2009-11-02 03:23:00,132.49,132.555,132.465,132.475,330000000.0
2009-11-02 03:24:00,132.485,132.505,132.475,132.5,163700000.0
2009-11-02 03:25:00,132.505,132.55,132.5,132.55,367100000.0
2009-11-02 03:26:00,132.55,132.555,132.515,132.55,411000000.0
2009-11-02 03:27:00,132.55,132.55,132.515,132.53,400300000.0
2009-11-02 03:28:00,132.525,132.54,132.51,132.515,293600000.0
2009-11-02 03:29:00,132.515,132.52,132.455,132.505,447100000.0
2009-11-02 03:30:00,132.505,132.525,132.48,132.48,363800000.0
2009-11-02 03:31:00,132.48,132.49,132.435,132.435,253200000.0
2009-11-02 03:32:00,132.445,132.475,132.44,132.475,160000000.0
2009-11-02 03:33:00,132.475,132.48,132.445,132.45,128300000.0
2009-11-02 03:34:00,132.45,132.48,132.445,132.465,197500000.0
2009-11-02 03:35:00,132.47,132.485,132.455,132.465,208400000.0
2009-11-02 03:36:00,132.46,132.51,132.45,132.46,150400000.0
2009-11-02 03:37:00,132.46,132.48,132.45,132.47,199300000.0
2009-11-02 03:38:00,132.475,132.53,132.475,132.51,231500000.0
2009-11-02 03:39:00,132.51,132.525,132.495,132.515,225400000.0
2009-11-02 03:40:00,132.52,132.53,132.5,132.515,335300000.0
2009-11-02 03:41:00,132.51,132.525,132.5,132.52,222400000.0
2009-11-02 03:42:00,132.52,132.525,132.51,132.515,243400000.0
2009-11-02 03:43:00,132.52,132.52,132.495,132.515,134700000.0
2009-11-02 03:44:00,132.52,132.545,132.495,132.505,304100000.0
2009-11-02 03:45:00,132.51,132.53,132.505,132.52,261400000.0
2009-11-02 03:46:00,132.515,132.525,132.485,132.485,458600000.0
2009-11-02 03:47:00,132.485,132.5,132.465,132.485,436500000.0
2009-11-02 03:48:00,132.485,132.5,132.435,132.46,273500000.0
2009-11-02 03:49:00,132.46,132.47,132.455,132.47,47400000.0
2009-11-02 03:50:00,132.47,132.505,132.47,132.48,183900000.0
2009-11-02 03:51:00,132.48,132.48,132.41,132.41,317300000.0
2009-11-02 03:52:00,132.405,132.46,132.405,132.425,341200000.0
2009-11-02 03:53:00,132.425,132.46,132.42,132.435,160300000.0
2009-11-02 03:54:00,132.435,132.435,132.39,132.39,441100000.0
2009-11-02 03:55:00,132.395,132.465,132.355,132.375,491300000.0
2009-11-02 03:56:00,132.375,132.39,132.36,132.365,292200000.0
2009-11-02 03:57:00,132.365,132.365,132.355,132.36,232200000.0
2009-11-02 03:58:00,132.375,132.375,132.335,132.34,393200000.0
2009-11-02 03:59:00,132.34,132.375,132.34,132.375,348700000.0
2009-11-02 04:00:00,132.375,132.375,132.34,132.37,428700000.0
2009-11-02 04:01:00,132.37,132.38,132.36,132.37,416600000.0
2009-11-02 04:02:00,132.37,132.37,132.325,132.335,447900000.0
2009-11-02 04:03:00,132.335,132.355,132.33,132.33,245500000.0
2009-11-02 04:04:00,132.33,132.36,132.33,132.345,298400000.0
2009-11-02 04:05:00,132.35,132.355,132.33,132.335,179800000.0
2009-11-02 04:06:00,132.335,132.35,132.335,132.345,280400000.0
2009-11-02 04:07:00,132.345,132.365,132.345,132.355,500600000.0
2009-11-02 04:08:00,132.36,132.375,132.355,132.37,346500000.0
2009-11-02 04:09:00,132.365,132.375,132.35,132.375,211300000.0
2009-11-02 04:10:00,132.375,132.38,132.335,132.34,322200000.0
2009-11-02 04:11:00,132.34,132.35,132.32,132.335,302800000.0
2009-11-02 04:12:00,132.335,132.35,132.335,132.345,235200000.0
2009-11-02 04:13:00,132.345,132.355,132.34,132.345,307400000.0
2009-11-02 04:14:00,132.345,132.41,132.345,132.4,426000000.0
2009-11-02 04:15:00,132.395,132.44,132.395,132.435,311100000.0
2009-11-02 04:16:00,132.435,132.44,132.395,132.415,249400000.0
2009-11-02 04:17:00,132.41,132.44,132.395,132.425,200800000.0
2009-11-02 04:18:00,132.43,132.44,132.42,132.44,209300000.0
2009-11-02 04:19:00,132.44,132.455,132.44,132.455,178100000.0
2009-11-02 04:20:00,132.455,132.485,132.455,132.485,298900000.0
2009-11-02 04:21:00,132.49,132.505,132.485,132.505,419400000.0
2009-11-02 04:22:00,132.495,132.545,132.495,132.54,521400000.0
2009-11-02 04:23:00,132.545,132.57,132.535,132.57,489700000.0
2009-11-02 04:24:00,132.565,132.57,132.55,132.565,153900000.0
2009-11-02 04:25:00,132.565,132.59,132.55,132.585,244400000.0
2009-11-02 04:26:00,132.585,132.685,132.585,132.635,357400000.0
2009-11-02 04:27:00,132.635,132.675,132.62,132.67,612500000.0
2009-11-02 04:28:00,132.67,132.69,132.63,132.635,319600000.0
2009-11-02 04:29:00,132.635,132.655,132.63,132.645,354800000.0
2009-11-02 04:30:00,132.645,132.655,132.635,132.645,328900000.0
2009-11-02 04:31:00,132.645,132.71,132.645,132.705,476300000.0
2009-11-02 04:32:00,132.7,132.7,132.685,132.69,242400000.0
2009-11-02 04:33:00,132.69,132.72,132.69,132.72,350900000.0
2009-11-02 04:34:00,132.72,132.725,132.685,132.715,255300000.0
2009-11-02 04:35:00,132.725,132.73,132.665,132.685,475700000.0
2009-11-02 04:36:00,132.685,132.705,132.68,132.69,392300000.0
2009-11-02 04:37:00,132.69,132.695,132.625,132.645,228000000.0
2009-11-02 04:38:00,132.645,132.68,132.615,132.63,644100000.0
2009-11-02 04:39:00,132.63,132.64,132.615,132.625,198100000.0
2009-11-02 04:40:00,132.625,132.665,132.625,132.655,402200000.0
2009-11-02 04:41:00,132.66,132.675,132.64,132.645,201100000.0
2009-11-02 04:42:00,132.645,132.67,132.645,132.655,253600000.0
2009-11-02 04:43:00,132.655,132.705,132.655,132.68,291600000.0
2009-11-02 04:44:00,132.685,132.725,132.665,132.715,340400000.0
2009-11-02 04:45:00,132.715,132.715,132.635,132.675,314400000.0
2009-11-02 04:46:00,132.675,132.685,132.675,132.685,107600000.0
2009-11-02 04:47:00,132.69,132.69,132.68,132.69,144200000.0
2009-11-02 04:48:00,132.695,132.705,132.69,132.69,132500000.0
2009-11-02 04:49:00,132.69,132.69,132.675,132.69,99200000.0
2009-11-02 04:50:00,132.69,132.695,132.685,132.685,61500000.0
2009-11-02 04:51:00,132.68,132.705,132.68,132.69,261600000.0
2009-11-02 04:52:00,132.69,132.69,132.66,132.685,393100000.0
2009-11-02 04:53:00,132.68,132.695,132.665,132.675,374300000.0
2009-11-02 04:54:00,132.675,132.675,132.66,132.675,259000000.0
2009-11-02 04:55:00,132.675,132.675,132.65,132.655,207000000.0
2009-11-02 04:56:00,132.655,132.655,132.63,132.635,440100000.0
2009-11-02 04:57:00,132.635,132.64,132.63,132.64,112000000.0
2009-11-02 04:58:00,132.635,132.64,132.625,132.625,115400000.0
2009-11-02 04:59:00,132.625,132.625,132.61,132.615,119000000.0
2009-11-02 05:00:00,132.61,132.615,132.61,132.61,120400000.0
2009-11-02 05:01:00,132.61,132.64,132.605,132.64,169600000.0
2009-11-02 05:02:00,132.64,132.64,132.615,132.615,72600000.0
2009-11-02 05:03:00,132.62,132.635,132.615,132.62,153800000.0
2009-11-02 05:04:00,132.625,132.645,132.62,132.635,343300000.0
2009-11-02 05:05:00,132.63,132.64,132.62,132.625,315600000.0
2009-11-02 05:06:00,132.625,132.64,132.62,132.635,190800000.0
2009-11-02 05:07:00,132.64,132.64,132.625,132.635,335600000.0
2009-11-02 05:08:00,132.635,132.64,132.605,132.605,191600000.0
2009-11-02 05:09:00,132.605,132.645,132.6,132.64,141700000.0
2009-11-02 05:10:00,132.64,132.69,132.64,132.68,143900000.0
2009-11-02 05:11:00,132.68,132.715,132.68,132.7,173200000.0
2009-11-02 05:12:00,132.705,132.71,132.695,132.7,148700000.0
2009-11-02 05:13:00,132.695,132.705,132.67,132.67,229600000.0
2009-11-02 05:14:00,132.67,132.69,132.665,132.675,433900000.0
2009-11-02 05:15:00,132.675,132.685,132.665,132.665,286900000.0
2009-11-02 05:16:00,132.675,132.68,132.665,132.675,207700000.0
2009-11-02 05:17:00,132.675,132.68,132.655,132.675,293400000.0
2009-11-02 05:18:00,132.67,132.685,132.645,132.645,381300000.0
2009-11-02 05:19:00,132.645,132.665,132.62,132.665,225300000.0
2009-11-02 05:20:00,132.665,132.675,132.63,132.64,217500000.0
2009-11-02 05:21:00,132.64,132.675,132.64,132.675,307600000.0
2009-11-02 05:22:00,132.675,132.675,132.665,132.665,440700000.0
2009-11-02 05:23:00,132.665,132.68,132.66,132.67,171100000.0
2009-11-02 05:24:00,132.665,132.695,132.665,132.69,282800000.0
2009-11-02 05:25:00,132.69,132.705,132.685,132.69,223800000.0
2009-11-02 05:26:00,132.69,132.745,132.69,132.745,187300000.0
2009-11-02 05:27:00,132.745,132.76,132.745,132.755,192500000.0
2009-11-02 05:28:00,132.755,132.78,132.755,132.78,102700000.0
2009-11-02 05:29:00,132.78,132.915,132.78,132.915,457100000.0
2009-11-02 05:30:00,132.915,132.975,132.915,132.94,469600000.0
2009-11-02 05:31:00,132.94,133.015,132.9,133.005,456400001.0
2009-11-02 05:32:00,133.015,133.13,133.005,133.045,457000000.0
2009-11-02 05:33:00,133.06,133.065,133.01,133.025,489500000.0
2009-11-02 05:34:00,133.03,133.035,133.0,133.015,281200000.0
2009-11-02 05:35:00,133.015,133.035,132.995,133.01,198000000.0
2009-11-02 05:36:00,133.005,133.01,132.975,132.99,261400000.0
2009-11-02 05:37:00,132.99,132.995,132.97,132.985,271900000.0
2009-11-02 05:38:00,132.985,132.99,132.965,132.975,146300000.0
2009-11-02 05:39:00,132.975,132.985,132.975,132.975,98000000.0
2009-11-02 05:40:00,132.975,133.01,132.975,132.995,175000000.0
2009-11-02 05:41:00,133.0,133.035,133.0,133.035,60000000.0
2009-11-02 05:42:00,133.035,133.09,133.025,133.07,289400000.0
2009-11-02 05:43:00,133.075,133.14,133.07,133.12,227500000.0
2009-11-02 05:44:00,133.11,133.135,133.07,133.105,214100000.0
2009-11-02 05:45:00,133.105,133.115,133.065,133.105,257700000.0
2009-11-02 05:46:00,133.105,133.12,133.075,133.08,226900000.0
2009-11-02 05:47:00,133.08,133.105,133.07,133.075,278800000.0
2009-11-02 05:48:00,133.075,133.075,133.045,133.055,119500000.0
2009-11-02 05:49:00,133.055,133.06,133.055,133.06,81200000.0
2009-11-02 05:50:00,133.055,133.07,133.045,133.07,115200000.0
2009-11-02 05:51:00,133.075,133.09,133.05,133.08,262800000.0
2009-11-02 05:52:00,133.085,133.085,133.06,133.06,117200000.0
2009-11-02 05:53:00,133.06,133.08,133.055,133.075,102900000.0
2009-11-02 05:54:00,133.075,133.105,133.055,133.08,221100000.0
2009-11-02 05:55:00,133.08,133.08,133.035,133.035,229700000.0
2009-11-02 05:56:00,133.035,133.045,132.995,133.0,427800000.0
2009-11-02 05:57:00,133.0,133.035,132.985,133.005,294800000.0
2009-11-02 05:58:00,133.005,133.065,133.0,133.03,315100000.0
2009-11-02 05:59:00,133.025,133.045,133.015,133.015,252200000.0
2009-11-02 06:00:00,133.015,133.085,133.0,133.04,272300000.0
2009-11-02 06:01:00,133.04,133.095,132.995,133.015,310700000.0
2009-11-02 06:02:00,133.02,133.065,132.99,133.0,219400000.0
2009-11-02 06:03:00,133.0,133.0,132.97,132.99,388600000.0
2009-11-02 06:04:00,132.99,132.995,132.955,132.96,294800000.0
2009-11-02 06:05:00,132.96,132.97,132.955,132.96,187100000.0
2009-11-02 06:06:00,132.955,132.96,132.95,132.955,226600000.0
2009-11-02 06:07:00,132.96,132.985,132.955,132.975,227500000.0
2009-11-02 06:08:00,132.98,133.025,132.965,133.015,320000000.0
2009-11-02 06:09:00,133.015,133.06,133.01,133.015,274500000.0
2009-11-02 06:10:00,133.015,133.085,133.01,133.075,280800000.0
2009-11-02 06:11:00,133.075,133.105,133.075,133.09,269800000.0
2009-11-02 06:12:00,133.09,133.095,133.07,133.08,215700000.0
2009-11-02 06:13:00,133.085,133.085,133.07,133.07,153300000.0
2009-11-02 06:14:00,133.07,133.1,133.07,133.08,204700000.0
2009-11-02 06:15:00,133.085,133.115,133.065,133.115,283500000.0
2009-11-02 06:16:00,133.115,133.115,133.1,133.115,181600000.0
2009-11-02 06:17:00,133.115,133.115,133.1,133.1,158100000.0
2009-11-02 06:18:00,133.1,133.14,133.09,133.125,225800000.0
2009-11-02 06:19:00,133.12,133.165,133.115,133.165,291900000.0
2009-11-02 06:20:00,133.165,133.215,133.145,133.18,264500000.0
2009-11-02 06:21:00,133.18,133.195,133.18,133.18,64500000.0
2009-11-02 06:22:00,133.195,133.205,133.17,133.18,154300000.0
2009-11-02 06:23:00,133.18,133.185,133.16,133.16,138000000.0
2009-11-02 06:24:00,133.16,133.195,133.16,133.175,152500000.0
2009-11-02 06:25:00,133.175,133.185,133.15,133.155,224000000.0
2009-11-02 06:26:00,133.16,133.185,133.16,133.175,121000000.0
2009-11-02 06:27:00,133.17,133.17,133.13,133.155,207600000.0
2009-11-02 06:28:00,133.155,133.19,133.13,133.135,314400000.0
2009-11-02 06:29:00,133.125,133.145,133.08,133.08,352900000.0
2009-11-02 06:30:00,133.08,133.085,133.05,133.06,214200000.0
2009-11-02 06:31:00,133.07,133.07,133.055,133.06,63500000.0
2009-11-02 06:32:00,133.06,133.06,133.045,133.045,172800000.0
2009-11-02 06:33:00,133.045,133.06,133.035,133.04,209100000.0
2009-11-02 06:34:00,133.035,133.035,133.015,133.015,255400000.0
2009-11-02 06:35:00,133.015,133.055,133.01,133.045,268500000.0
2009-11-02 06:36:00,133.04,133.045,133.0,133.005,212700000.0
2009-11-02 06:37:00,133.005,133.035,133.0,133.005,273700000.0
2009-11-02 06:38:00,133.005,133.03,133.005,133.03,114400000.0
2009-11-02 06:39:00,133.03,133.04,133.02,133.04,127800000.0
2009-11-02 06:40:00,133.04,133.055,133.035,133.05,249900000.0
2009-11-02 06:41:00,133.05,133.05,133.03,133.03,225700000.0
2009-11-02 06:42:00,133.03,133.035,133.02,133.025,71300000.0
2009-11-02 06:43:00,133.02,133.02,132.995,133.005,238600000.0
2009-11-02 06:44:00,133.005,133.005,132.96,132.97,484600000.0
2009-11-02 06:45:00,132.97,132.985,132.94,132.945,263600000.0
2009-11-02 06:46:00,132.945,132.945,132.905,132.92,311800000.0
2009-11-02 06:47:00,132.92,132.92,132.885,132.885,294400000.0
2009-11-02 06:48:00,132.895,132.925,132.895,132.92,280100000.0
2009-11-02 06:49:00,132.92,132.935,132.91,132.93,157300000.0
2009-11-02 06:50:00,132.925,132.94,132.915,132.935,227900000.0
2009-11-02 06:51:00,132.935,132.935,132.915,132.92,134800000.0
2009-11-02 06:52:00,132.925,132.925,132.91,132.91,132300000.0
2009-11-02 06:53:00,132.91,132.915,132.88,132.9,175500000.0
2009-11-02 06:54:00,132.9,132.91,132.89,132.91,186000000.0
2009-11-02 06:55:00,132.9,132.915,132.895,132.915,102900000.0
2009-11-02 06:56:00,132.915,132.94,132.915,132.93,42500000.0
2009-11-02 06:57:00,132.93,132.95,132.93,132.94,126600000.0
2009-11-02 06:58:00,132.94,132.97,132.94,132.955,130600000.0
2009-11-02 06:59:00,132.955,132.965,132.95,132.95,138100000.0
2009-11-02 07:00:00,132.95,132.965,132.95,132.96,97100000.0
2009-11-02 07:01:00,132.965,132.97,132.935,132.955,248100000.0
2009-11-02 07:02:00,132.955,132.955,132.92,132.92,198300000.0
2009-11-02 07:03:00,132.92,132.92,132.895,132.905,178500000.0
2009-11-02 07:04:00,132.905,132.905,132.865,132.87,301800000.0
2009-11-02 07:05:00,132.875,132.91,132.875,132.905,305500000.0
2009-11-02 07:06:00,132.905,132.915,132.82,132.845,434800000.0
2009-11-02 07:07:00,132.84,132.86,132.835,132.86,177400000.0
2009-11-02 07:08:00,132.86,132.86,132.85,132.85,142300000.0
2009-11-02 07:09:00,132.855,132.855,132.775,132.785,394200000.0
2009-11-02 07:10:00,132.785,132.855,132.785,132.835,350400000.0
2009-11-02 07:11:00,132.83,132.875,132.83,132.875,497100000.0
2009-11-02 07:12:00,132.87,132.87,132.86,132.865,130700000.0
2009-11-02 07:13:00,132.865,132.865,132.86,132.865,95300000.0
2009-11-02 07:14:00,132.865,132.865,132.83,132.835,247200000.0
2009-11-02 07:15:00,132.835,132.855,132.83,132.845,221400000.0
2009-11-02 07:16:00,132.845,132.86,132.82,132.825,315500000.0
2009-11-02 07:17:00,132.82,132.825,132.8,132.81,207500000.0
2009-11-02 07:18:00,132.81,132.82,132.81,132.82,102000000.0
2009-11-02 07:19:00,132.82,132.825,132.795,132.795,123700000.0
2009-11-02 07:20:00,132.795,132.835,132.795,132.805,105600000.0
2009-11-02 07:21:00,132.8,132.81,132.78,132.795,264700000.0
2009-11-02 07:22:00,132.795,132.795,132.775,132.795,81000000.0
2009-11-02 07:23:00,132.795,132.8,132.78,132.795,181800000.0
2009-11-02 07:24:00,132.795,132.875,132.79,132.83,383200000.0
2009-11-02 07:25:00,132.83,132.88,132.83,132.875,389300000.0
2009-11-02 07:26:00,132.875,132.88,132.86,132.87,205900000.0
2009-11-02 07:27:00,132.875,132.89,132.87,132.87,432600000.0
2009-11-02 07:28:00,132.87,132.875,132.83,132.84,305700000.0
2009-11-02 07:29:00,132.85,132.885,132.845,132.845,280500000.0
2009-11-02 07:30:00,132.84,132.855,132.84,132.855,229500000.0
2009-11-02 07:31:00,132.86,132.86,132.845,132.855,183700000.0
2009-11-02 07:32:00,132.855,132.87,132.85,132.85,158500000.0
2009-11-02 07:33:00,132.85,132.865,132.85,132.865,256500000.0
2009-11-02 07:34:00,132.87,132.875,132.84,132.845,246900000.0
2009-11-02 07:35:00,132.845,132.865,132.84,132.86,353500000.0
2009-11-02 07:36:00,132.86,132.885,132.855,132.86,351500000.0
2009-11-02 07:37:00,132.86,132.875,132.85,132.875,335500000.0
2009-11-02 07:38:00,132.87,132.88,132.865,132.875,170600000.0
2009-11-02 07:39:00,132.885,132.885,132.87,132.875,164300000.0
2009-11-02 07:40:00,132.875,132.905,132.87,132.895,177500000.0
2009-11-02 07:41:00,132.895,132.895,132.89,132.89,85800000.0
2009-11-02 07:42:00,132.89,132.895,132.885,132.895,76000000.0
2009-11-02 07:43:00,132.89,132.89,132.89,132.89,84400000.0
2009-11-02 07:44:00,132.89,132.89,132.855,132.87,272600000.0
2009-11-02 07:45:00,132.87,132.895,132.845,132.85,277400000.0
2009-11-02 07:46:00,132.85,132.87,132.82,132.845,561400000.0
2009-11-02 07:47:00,132.85,132.87,132.835,132.865,337700000.0
2009-11-02 07:48:00,132.865,132.865,132.845,132.855,227600000.0
2009-11-02 07:49:00,132.855,132.87,132.85,132.855,265700000.0
2009-11-02 07:50:00,132.855,132.865,132.855,132.865,147600000.0
2009-11-02 07:51:00,132.865,132.875,132.83,132.845,198100000.0
2009-11-02 07:52:00,132.855,132.885,132.855,132.865,210900000.0
2009-11-02 07:53:00,132.865,132.92,132.865,132.89,291200000.0
2009-11-02 07:54:00,132.89,132.9,132.89,132.9,275100000.0
2009-11-02 07:55:00,132.9,132.925,132.9,132.91,186600000.0
2009-11-02 07:56:00,132.91,132.965,132.91,132.955,379500000.0
2009-11-02 07:57:00,132.955,132.97,132.94,132.97,191100000.0
2009-11-02 07:58:00,132.97,133.035,132.97,133.035,319100000.0
2009-11-02 07:59:00,133.035,133.07,133.02,133.02,327000000.0
2009-11-02 08:00:00,133.015,133.025,132.995,133.02,450500000.0
2009-11-02 08:01:00,133.02,133.02,132.995,133.0,320500000.0
2009-11-02 08:02:00,133.0,133.01,132.995,132.995,203200000.0
2009-11-02 08:03:00,132.995,133.015,132.99,133.015,106800000.0
2009-11-02 08:04:00,133.015,133.035,133.005,133.01,175300000.0
2009-11-02 08:05:00,133.015,133.025,133.005,133.01,332000000.0
2009-11-02 08:06:00,133.01,133.015,132.99,133.0,163600000.0
2009-11-02 08:07:00,133.0,133.0,132.985,132.985,123000000.0
2009-11-02 08:08:00,132.99,133.0,132.965,132.975,287200000.0
2009-11-02 08:09:00,132.98,133.005,132.975,132.975,234400000.0
2009-11-02 08:10:00,132.975,132.975,132.96,132.96,133800000.0
2009-11-02 08:11:00,132.96,132.975,132.96,132.965,149000000.0
2009-11-02 08:12:00,132.965,133.005,132.965,133.005,153500000.0
2009-11-02 08:13:00,133.005,133.02,133.005,133.015,106200000.0
2009-11-02 08:14:00,133.015,133.135,133.005,133.095,466400000.0
2009-11-02 08:15:00,133.095,133.105,133.075,133.1,477100000.0
2009-11-02 08:16:00,133.1,133.12,133.085,133.09,176800000.0
2009-11-02 08:17:00,133.09,133.11,133.065,133.08,430800000.0
2009-11-02 08:18:00,133.08,133.08,133.02,133.035,594500000.0
2009-11-02 08:19:00,133.035,133.035,133.0,133.0,465600000.0
2009-11-02 08:20:00,133.0,133.02,132.995,133.015,180500000.0
2009-11-02 08:21:00,133.015,133.015,133.01,133.01,160100000.0
2009-11-02 08:22:00,133.005,133.01,132.995,132.995,296000000.0
2009-11-02 08:23:00,132.995,133.015,132.995,133.005,153900000.0
2009-11-02 08:24:00,133.005,133.015,132.995,132.995,167500000.0
2009-11-02 08:25:00,132.995,133.005,132.975,132.975,162200000.0
2009-11-02 08:26:00,132.975,132.975,132.895,132.895,389500000.0
2009-11-02 08:27:00,132.895,132.935,132.885,132.895,469100000.0
2009-11-02 08:28:00,132.895,132.91,132.89,132.89,142200000.0
2009-11-02 08:29:00,132.89,132.925,132.885,132.895,224300000.0
2009-11-02 08:30:00,132.895,132.895,132.88,132.885,89600000.0
2009-11-02 08:31:00,132.885,132.91,132.88,132.895,174900000.0
2009-11-02 08:32:00,132.895,132.9,132.895,132.895,72900000.0
2009-11-02 08:33:00,132.895,132.92,132.895,132.92,338500000.0
2009-11-02 08:34:00,132.925,132.98,132.915,132.94,238800000.0
2009-11-02 08:35:00,132.95,133.015,132.945,133.01,211900000.0
2009-11-02 08:36:00,133.02,133.105,133.015,133.04,572300000.0
2009-11-02 08:37:00,133.035,133.075,133.025,133.045,267600000.0
2009-11-02 08:38:00,133.045,133.045,132.995,132.995,141100000.0
2009-11-02 08:39:00,132.995,132.995,132.955,132.985,269200000.0
2009-11-02 08:40:00,132.975,132.985,132.965,132.965,137900000.0
2009-11-02 08:41:00,132.965,132.97,132.955,132.955,381200000.0
2009-11-02 08:42:00,132.955,132.96,132.945,132.96,126800000.0
2009-11-02 08:43:00,132.96,132.96,132.955,132.96,75100000.0
2009-11-02 08:44:00,132.96,132.98,132.96,132.975,78700000.0
2009-11-02 08:45:00,132.965,132.965,132.965,132.965,189700000.0
2009-11-02 08:46:00,132.97,132.99,132.96,132.96,172400000.0
2009-11-02 08:47:00,132.96,132.97,132.96,132.965,288300000.0
2009-11-02 08:48:00,132.965,132.975,132.965,132.975,129000000.0
2009-11-02 08:49:00,132.975,132.975,132.975,132.975,57000000.0
2009-11-02 08:50:00,132.975,132.975,132.965,132.965,152500000.0
2009-11-02 08:51:00,132.965,132.965,132.955,132.96,279300000.0
2009-11-02 08:52:00,132.96,132.96,132.925,132.925,176300000.0
2009-11-02 08:53:00,132.925,132.94,132.91,132.925,339300000.0
2009-11-02 08:54:00,132.925,132.965,132.925,132.95,416400000.0
2009-11-02 08:55:00,132.955,132.955,132.935,132.935,154200000.0
2009-11-02 08:56:00,132.935,132.96,132.935,132.955,141900000.0
2009-11-02 08:57:00,132.955,132.965,132.945,132.96,106900000.0
2009-11-02 08:58:00,132.96,132.96,132.94,132.94,169900000.0
2009-11-02 08:59:00,132.945,132.985,132.945,132.985,370900000.0
2009-11-02 09:00:00,132.985,132.985,132.93,132.93,125900000.0
2009-11-02 09:01:00,132.92,132.925,132.875,132.88,321700000.0
2009-11-02 09:02:00,132.88,132.88,132.8,132.805,254900000.0
2009-11-02 09:03:00,132.805,132.825,132.805,132.825,206200000.0
2009-11-02 09:04:00,132.825,132.83,132.785,132.795,213600000.0
2009-11-02 09:05:00,132.795,132.81,132.795,132.8,106900000.0
2009-11-02 09:06:00,132.8,132.815,132.795,132.805,352100000.0
2009-11-02 09:07:00,132.8,132.815,132.78,132.795,299600000.0
2009-11-02 09:08:00,132.795,132.81,132.795,132.81,223600000.0
2009-11-02 09:09:00,132.81,132.825,132.805,132.81,346700000.0
2009-11-02 09:10:00,132.81,132.825,132.795,132.795,173500000.0
2009-11-02 09:11:00,132.795,132.815,132.795,132.815,521600000.0
2009-11-02 09:12:00,132.805,132.815,132.78,132.795,435900000.0
2009-11-02 09:13:00,132.795,132.8,132.795,132.795,368900001.0
2009-11-02 09:14:00,132.795,132.85,132.795,132.835,701500000.0
2009-11-02 09:15:00,132.835,132.84,132.815,132.82,285800000.0
2009-11-02 09:16:00,132.82,132.855,132.815,132.84,273000000.0
2009-11-02 09:17:00,132.84,132.88,132.835,132.875,480900000.0
2009-11-02 09:18:00,132.875,132.935,132.86,132.935,508099999.0
2009-11-02 09:19:00,132.93,132.96,132.905,132.925,517700000.0
2009-11-02 09:20:00,132.925,132.955,132.92,132.945,569200000.0
2009-11-02 09:21:00,132.945,132.955,132.9,132.915,339200000.0
2009-11-02 09:22:00,132.915,132.935,132.865,132.92,488300000.0
2009-11-02 09:23:00,132.92,132.965,132.915,132.955,418100000.0
2009-11-02 09:24:00,132.955,132.955,132.925,132.94,491100000.0
2009-11-02 09:25:00,132.94,132.97,132.935,132.96,289000000.0
2009-11-02 09:26:00,132.96,132.965,132.95,132.955,663200000.0
2009-11-02 09:27:00,132.955,132.955,132.94,132.94,355400000.0
2009-11-02 09:28:00,132.94,132.95,132.94,132.94,246400000.0
2009-11-02 09:29:00,132.94,132.945,132.925,132.935,270100000.0
2009-11-02 09:30:00,132.925,132.97,132.925,132.97,280600000.0
2009-11-02 09:31:00,132.965,132.98,132.955,132.98,461000000.0
2009-11-02 09:32:00,132.98,132.98,132.94,132.955,235900000.0
2009-11-02 09:33:00,132.955,132.955,132.905,132.91,313500000.0
2009-11-02 09:34:00,132.91,132.92,132.89,132.905,341500001.0
2009-11-02 09:35:00,132.905,132.91,132.89,132.905,230300001.0
2009-11-02 09:36:00,132.905,132.91,132.89,132.9,418700000.0
2009-11-02 09:37:00,132.895,132.91,132.89,132.9,361200000.0
2009-11-02 09:38:00,132.9,132.91,132.9,132.91,382800000.0
2009-11-02 09:39:00,132.905,132.91,132.9,132.905,160400000.0
2009-11-02 09:40:00,132.9,132.905,132.885,132.89,287100000.0
2009-11-02 09:41:00,132.89,132.91,132.885,132.9,318600000.0
2009-11-02 09:42:00,132.9,132.915,132.87,132.87,522700000.0
2009-11-02 09:43:00,132.87,132.885,132.845,132.845,521300001.0
2009-11-02 09:44:00,132.845,132.89,132.845,132.86,504800000.0
2009-11-02 09:45:00,132.86,132.9,132.85,132.89,770199997.0
2009-11-02 09:46:00,132.89,132.92,132.89,132.91,341700000.0
2009-11-02 09:47:00,132.91,132.94,132.905,132.925,393800000.0
2009-11-02 09:48:00,132.925,132.925,132.9,132.91,585200000.0
2009-11-02 09:49:00,132.915,132.925,132.895,132.895,592800001.0
2009-11-02 09:50:00,132.895,132.925,132.895,132.915,370400000.0
2009-11-02 09:51:00,132.91,132.975,132.905,132.975,586099999.0
2009-11-02 09:52:00,132.975,132.99,132.935,132.965,501800000.0
2009-11-02 09:53:00,132.965,132.975,132.95,132.955,442500000.0
2009-11-02 09:54:00,132.955,132.985,132.945,132.98,587100001.0
2009-11-02 09:55:00,132.98,132.985,132.96,132.965,443100001.0
2009-11-02 09:56:00,132.965,132.985,132.95,132.97,533000002.0
2009-11-02 09:57:00,132.975,132.985,132.95,132.955,676800001.0
2009-11-02 09:58:00,132.955,132.965,132.95,132.96,469300001.0
2009-11-02 09:59:00,132.96,132.975,132.855,132.855,424200000.0
2009-11-02 10:00:00,132.855,132.915,132.85,132.885,476499999.0
2009-11-02 10:01:00,132.89,132.91,132.845,132.905,442699999.0
2009-11-02 10:02:00,132.9,132.94,132.89,132.93,649000000.0
2009-11-02 10:03:00,132.93,132.965,132.93,132.955,519400000.0
2009-11-02 10:04:00,132.955,133.03,132.945,133.03,401600000.0
2009-11-02 10:05:00,133.035,133.09,133.015,133.09,534600002.0
2009-11-02 10:06:00,133.09,133.095,133.03,133.04,608899999.0
2009-11-02 10:07:00,133.04,133.055,133.005,133.005,626800000.0
2009-11-02 10:08:00,133.005,133.04,133.0,133.02,576899999.0
2009-11-02 10:09:00,133.02,133.04,133.0,133.01,642900000.0
2009-11-02 10:10:00,133.01,133.01,132.95,132.955,721799996.0
2009-11-02 10:11:00,132.95,132.955,132.905,132.91,605400000.0
2009-11-02 10:12:00,132.91,132.935,132.895,132.915,598800000.0
2009-11-02 10:13:00,132.915,132.95,132.895,132.945,497800000.0
2009-11-02 10:14:00,132.94,132.985,132.94,132.97,547700000.0
2009-11-02 10:15:00,132.965,132.975,132.95,132.965,379100000.0
2009-11-02 10:16:00,132.965,132.995,132.96,132.99,744300000.0
2009-11-02 10:17:00,132.99,133.0,132.94,132.94,432600000.0
2009-11-02 10:18:00,132.94,132.995,132.935,132.975,508900000.0
2009-11-02 10:19:00,132.985,132.99,132.975,132.98,414400000.0
2009-11-02 10:20:00,132.985,132.995,132.985,132.99,474100000.0
2009-11-02 10:21:00,132.99,133.01,132.965,133.01,560000000.0
2009-11-02 10:22:00,133.005,133.035,132.96,132.965,684399999.0
2009-11-02 10:23:00,132.965,132.97,132.94,132.955,456700000.0
2009-11-02 10:24:00,132.955,132.98,132.955,132.975,582700000.0
2009-11-02 10:25:00,132.98,133.035,132.98,133.015,377700000.0
2009-11-02 10:26:00,133.015,133.025,133.005,133.025,305400000.0
2009-11-02 10:27:00,133.025,133.05,133.025,133.045,236399998.0
2009-11-02 10:28:00,133.045,133.075,133.04,133.075,492500000.0
2009-11-02 10:29:00,133.08,133.095,133.08,133.09,386800000.0
2009-11-02 10:30:00,133.09,133.095,133.06,133.065,633800000.0
2009-11-02 10:31:00,133.065,133.085,133.065,133.075,584900000.0
2009-11-02 10:32:00,133.075,133.075,133.03,133.035,306700000.0
2009-11-02 10:33:00,133.035,133.06,133.035,133.055,223400001.0
2009-11-02 10:34:00,133.055,133.085,133.05,133.08,473700000.0
2009-11-02 10:35:00,133.08,133.1,133.065,133.095,620699999.0
2009-11-02 10:36:00,133.095,133.115,133.09,133.105,477100000.0
2009-11-02 10:37:00,133.105,133.145,133.095,133.14,702399999.0
2009-11-02 10:38:00,133.14,133.175,133.14,133.17,668600001.0
2009-11-02 10:39:00,133.17,133.225,133.165,133.21,571100000.0
2009-11-02 10:40:00,133.21,133.215,133.175,133.185,435500000.0
2009-11-02 10:41:00,133.185,133.215,133.18,133.2,529000000.0
2009-11-02 10:42:00,133.205,133.23,133.205,133.21,481700000.0
2009-11-02 10:43:00,133.21,133.215,133.155,133.16,399600000.0
2009-11-02 10:44:00,133.16,133.23,133.16,133.22,442199999.0
2009-11-02 10:45:00,133.225,133.23,133.195,133.22,371500000.0
2009-11-02 10:46:00,133.22,133.255,133.22,133.24,255450000.0
2009-11-02 10:47:00,133.24,133.26,133.225,133.26,372300000.0
2009-11-02 10:48:00,133.255,133.26,133.215,133.215,428500000.0
2009-11-02 10:49:00,133.215,133.22,133.17,133.185,339000000.0
2009-11-02 10:50:00,133.185,133.25,133.175,133.25,567000000.0
2009-11-02 10:51:00,133.245,133.25,133.22,133.22,299600000.0
2009-11-02 10:52:00,133.22,133.27,133.21,133.265,612700000.0
2009-11-02 10:53:00,133.265,133.29,133.255,133.275,476299999.0
2009-11-02 10:54:00,133.275,133.345,133.275,133.345,273300000.0
2009-11-02 10:55:00,133.355,133.42,133.355,133.405,521000000.0
2009-11-02 10:56:00,133.405,133.425,133.38,133.38,548700000.0
2009-11-02 10:57:00,133.38,133.39,133.36,133.36,462500000.0
2009-11-02 10:58:00,133.36,133.36,133.325,133.345,455400000.0
2009-11-02 10:59:00,133.345,133.37,133.335,133.345,424800000.0
2009-11-02 11:00:00,133.35,133.375,133.34,133.365,517100000.0
2009-11-02 11:01:00,133.365,133.375,133.34,133.375,445700001.0
2009-11-02 11:02:00,133.375,133.375,133.335,133.36,382199999.0
2009-11-02 11:03:00,133.375,133.375,133.335,133.335,519800000.0
2009-11-02 11:04:00,133.335,133.335,133.295,133.295,418400000.0
2009-11-02 11:05:00,133.3,133.305,133.245,133.25,345799999.0
2009-11-02 11:06:00,133.25,133.28,133.25,133.275,336500000.0
2009-11-02 11:07:00,133.275,133.28,133.26,133.26,517400001.0
2009-11-02 11:08:00,133.26,133.26,133.24,133.255,233799998.0
2009-11-02 11:09:00,133.25,133.265,133.245,133.245,474199999.0
2009-11-02 11:10:00,133.245,133.26,133.225,133.235,482800000.0
2009-11-02 11:11:00,133.235,133.26,133.235,133.245,504000000.0
2009-11-02 11:12:00,133.245,133.26,133.245,133.255,361700000.0
2009-11-02 11:13:00,133.255,133.255,133.23,133.235,432700000.0
2009-11-02 11:14:00,133.235,133.24,133.21,133.21,506700000.0
2009-11-02 11:15:00,133.21,133.225,133.19,133.21,602700000.0
2009-11-02 11:16:00,133.205,133.205,133.165,133.175,664000001.0
2009-11-02 11:17:00,133.18,133.195,133.17,133.185,534500002.0
2009-11-02 11:18:00,133.195,133.23,133.18,133.2,901500000.0
2009-11-02 11:19:00,133.2,133.205,133.175,133.185,449800000.0
2009-11-02 11:20:00,133.19,133.2,133.14,133.145,539200001.0
2009-11-02 11:21:00,133.145,133.17,133.135,133.145,471899998.0
2009-11-02 11:22:00,133.145,133.18,133.14,133.17,216900000.0
2009-11-02 11:23:00,133.17,133.18,133.155,133.175,199800000.0
2009-11-02 11:24:00,133.175,133.185,133.155,133.185,468799999.0
2009-11-02 11:25:00,133.185,133.215,133.18,133.195,359800002.0
2009-11-02 11:26:00,133.205,133.205,133.165,133.17,204899999.0
2009-11-02 11:27:00,133.17,133.175,133.15,133.165,304399999.0
2009-11-02 11:28:00,133.165,133.22,133.165,133.18,411200000.0
2009-11-02 11:29:00,133.175,133.205,133.16,133.185,492999999.0
2009-11-02 11:30:00,133.185,133.22,133.185,133.22,422800001.0
2009-11-02 11:31:00,133.22,133.24,133.185,133.19,445900000.0
2009-11-02 11:32:00,133.19,133.3,133.19,133.29,459600000.0
2009-11-02 11:33:00,133.285,133.37,133.28,133.37,658100000.0
2009-11-02 11:34:00,133.37,133.385,133.33,133.34,444600000.0
2009-11-02 11:35:00,133.34,133.36,133.29,133.29,296100000.0
2009-11-02 11:36:00,133.285,133.285,133.25,133.255,373399999.0
2009-11-02 11:37:00,133.255,133.3,133.255,133.285,660499999.0
2009-11-02 11:38:00,133.285,133.345,133.275,133.275,539900000.0
2009-11-02 11:39:00,133.275,133.285,133.25,133.25,494300000.0
2009-11-02 11:40:00,133.25,133.29,133.21,133.27,701199998.0
2009-11-02 11:41:00,133.27,133.27,133.215,133.25,847000000.0
2009-11-02 11:42:00,133.25,133.27,133.225,133.26,702800001.0
2009-11-02 11:43:00,133.26,133.29,133.255,133.27,490700000.0
2009-11-02 11:44:00,133.27,133.27,133.21,133.225,537800000.0
2009-11-02 11:45:00,133.225,133.225,133.18,133.225,369700000.0
2009-11-02 11:46:00,133.225,133.225,133.21,133.225,134600000.0
2009-11-02 11:47:00,133.225,133.225,133.215,133.22,287700000.0
2009-11-02 11:48:00,133.22,133.255,133.22,133.255,297100000.0
2009-11-02 11:49:00,133.255,133.255,133.235,133.24,136500000.0
2009-11-02 11:50:00,133.24,133.25,133.235,133.24,460300006.0
2009-11-02 11:51:00,133.235,133.255,133.235,133.235,279100002.0
2009-11-02 11:52:00,133.245,133.26,133.215,133.22,382799999.0
2009-11-02 11:53:00,133.22,133.255,133.22,133.245,138000000.0
2009-11-02 11:54:00,133.24,133.25,133.22,133.225,231700001.0
2009-11-02 11:55:00,133.23,133.245,133.215,133.245,194900000.0
2009-11-02 11:56:00,133.245,133.26,133.24,133.24,148400000.0
2009-11-02 11:57:00,133.24,133.255,133.235,133.245,336700000.0
2009-11-02 11:58:00,133.245,133.27,133.23,133.265,436700000.0
2009-11-02 11:59:00,133.27,133.29,133.25,133.255,456799999.0
2009-11-02 12:00:00,133.255,133.285,133.24,133.26,438700001.0
2009-11-02 12:01:00,133.255,133.31,133.255,133.31,475600000.0
2009-11-02 12:02:00,133.31,133.335,133.25,133.285,543700000.0
2009-11-02 12:03:00,133.28,133.3,133.265,133.275,656800000.0
2009-11-02 12:04:00,133.28,133.285,133.26,133.26,336800000.0
2009-11-02 12:05:00,133.26,133.265,133.235,133.26,396100000.0
2009-11-02 12:06:00,133.26,133.265,133.25,133.265,301100000.0
2009-11-02 12:07:00,133.265,133.295,133.255,133.295,533400001.0
2009-11-02 12:08:00,133.295,133.305,133.29,133.305,289099999.0
2009-11-02 12:09:00,133.3,133.325,133.29,133.295,217500000.0
2009-11-02 12:10:00,133.3,133.335,133.295,133.33,311800000.0
2009-11-02 12:11:00,133.33,133.345,133.285,133.285,173700000.0
2009-11-02 12:12:00,133.285,133.3,133.285,133.295,281299999.0
2009-11-02 12:13:00,133.3,133.32,133.3,133.31,691399997.0
2009-11-02 12:14:00,133.31,133.32,133.305,133.31,261700000.0
2009-11-02 12:15:00,133.31,133.315,133.28,133.28,267900000.0
2009-11-02 12:16:00,133.28,133.3,133.26,133.28,378700000.0
2009-11-02 12:17:00,133.275,133.285,133.26,133.27,236800000.0
2009-11-02 12:18:00,133.265,133.27,133.245,133.255,345000000.0
2009-11-02 12:19:00,133.255,133.28,133.25,133.275,302900000.0
2009-11-02 12:20:00,133.275,133.275,133.25,133.25,89800000.0
2009-11-02 12:21:00,133.25,133.25,133.225,133.23,243800000.0
2009-11-02 12:22:00,133.23,133.255,133.215,133.245,453100000.0
2009-11-02 12:23:00,133.25,133.27,133.24,133.24,187800000.0
2009-11-02 12:24:00,133.24,133.25,133.225,133.225,323299999.0
2009-11-02 12:25:00,133.225,133.235,133.18,133.2,237300000.0
2009-11-02 12:26:00,133.195,133.22,133.195,133.205,187000000.0
2009-11-02 12:27:00,133.205,133.205,133.17,133.18,226400000.0
2009-11-02 12:28:00,133.18,133.185,133.17,133.175,194900000.0
2009-11-02 12:29:00,133.175,133.205,133.175,133.2,279900000.0
2009-11-02 12:30:00,133.215,133.22,133.19,133.195,526400000.0
2009-11-02 12:31:00,133.195,133.205,133.195,133.2,228500000.0
2009-11-02 12:32:00,133.205,133.22,133.195,133.21,309800000.0
2009-11-02 12:33:00,133.21,133.225,133.175,133.195,637700000.0
2009-11-02 12:34:00,133.195,133.205,133.175,133.195,743600000.0
2009-11-02 12:35:00,133.195,133.245,133.185,133.215,726000000.0
2009-11-02 12:36:00,133.22,133.225,133.17,133.175,446600001.0
2009-11-02 12:37:00,133.175,133.23,133.17,133.205,596499999.0
2009-11-02 12:38:00,133.205,133.21,133.185,133.19,244400000.0
2009-11-02 12:39:00,133.19,133.19,133.165,133.175,271800000.0
2009-11-02 12:40:00,133.175,133.205,133.165,133.195,428700000.0
2009-11-02 12:41:00,133.195,133.2,133.18,133.195,264300000.0
2009-11-02 12:42:00,133.2,133.2,133.175,133.185,427300000.0
2009-11-02 12:43:00,133.185,133.205,133.18,133.205,144700000.0
2009-11-02 12:44:00,133.205,133.205,133.18,133.185,165300000.0
2009-11-02 12:45:00,133.185,133.19,133.155,133.16,124500000.0
2009-11-02 12:46:00,133.16,133.165,133.15,133.155,194099999.0
2009-11-02 12:47:00,133.155,133.175,133.155,133.175,141600000.0
2009-11-02 12:48:00,133.17,133.175,133.145,133.145,372000000.0
2009-11-02 12:49:00,133.145,133.155,133.135,133.145,333199998.0
2009-11-02 12:50:00,133.145,133.145,133.12,133.12,186500000.0
2009-11-02 12:51:00,133.12,133.13,133.1,133.105,184400000.0
2009-11-02 12:52:00,133.105,133.115,133.095,133.105,277100002.0
2009-11-02 12:53:00,133.105,133.105,133.095,133.1,168100000.0
2009-11-02 12:54:00,133.1,133.105,133.095,133.095,289100000.0
2009-11-02 12:55:00,133.095,133.095,133.095,133.095,216900000.0
2009-11-02 12:56:00,133.1,133.11,133.1,133.105,321799998.0
2009-11-02 12:57:00,133.11,133.115,133.09,133.1,470299997.0
2009-11-02 12:58:00,133.1,133.105,133.095,133.105,296800000.0
2009-11-02 12:59:00,133.1,133.1,133.095,133.1,278000000.0
2009-11-02 13:00:00,133.1,133.1,133.085,133.095,150900000.0
2009-11-02 13:01:00,133.095,133.1,133.095,133.095,184400000.0
2009-11-02 13:02:00,133.095,133.1,133.02,133.02,361100000.0
2009-11-02 13:03:00,133.025,133.04,132.97,132.97,216900000.0
2009-11-02 13:04:00,132.97,132.97,132.9,132.9,468800000.0
2009-11-02 13:05:00,132.9,132.91,132.84,132.86,610600000.0
2009-11-02 13:06:00,132.86,132.86,132.83,132.86,300399999.0
2009-11-02 13:07:00,132.865,132.955,132.865,132.945,616600000.0
2009-11-02 13:08:00,132.945,132.965,132.925,132.96,383800000.0
2009-11-02 13:09:00,132.965,132.995,132.935,132.935,559600000.0
2009-11-02 13:10:00,132.935,132.96,132.9,132.9,200300000.0
2009-11-02 13:11:00,132.9,132.9,132.805,132.845,515800000.0
2009-11-02 13:12:00,132.845,132.88,132.845,132.87,424100000.0
2009-11-02 13:13:00,132.885,132.89,132.835,132.85,316100000.0
2009-11-02 13:14:00,132.85,132.85,132.825,132.83,253600000.0
2009-11-02 13:15:00,132.835,132.85,132.795,132.8,520600000.0
2009-11-02 13:16:00,132.8,132.88,132.8,132.87,775200000.0
2009-11-02 13:17:00,132.875,132.89,132.84,132.855,420200000.0
2009-11-02 13:18:00,132.855,132.86,132.83,132.855,339800000.0
2009-11-02 13:19:00,132.855,132.88,132.845,132.88,331300000.0
2009-11-02 13:20:00,132.88,132.915,132.875,132.91,312099999.0
2009-11-02 13:21:00,132.9,132.91,132.845,132.875,419099999.0
2009-11-02 13:22:00,132.87,132.87,132.86,132.87,125600000.0
2009-11-02 13:23:00,132.87,132.875,132.855,132.87,176500000.0
2009-11-02 13:24:00,132.87,132.885,132.855,132.865,419099999.0
2009-11-02 13:25:00,132.865,132.875,132.855,132.875,193800000.0
2009-11-02 13:26:00,132.875,132.89,132.82,132.88,449900000.0
2009-11-02 13:27:00,132.88,132.895,132.855,132.875,363500000.0
2009-11-02 13:28:00,132.865,132.91,132.855,132.9,390500000.0
2009-11-02 13:29:00,132.9,132.92,132.895,132.91,679800000.0
2009-11-02 13:30:00,132.905,132.935,132.885,132.91,569700000.0
2009-11-02 13:31:00,132.91,132.955,132.905,132.945,493699999.0
2009-11-02 13:32:00,132.945,132.975,132.945,132.965,693999998.0
2009-11-02 13:33:00,132.965,133.03,132.965,133.01,354000000.0
2009-11-02 13:34:00,133.005,133.005,132.96,132.97,428900000.0
2009-11-02 13:35:00,132.97,132.97,132.935,132.95,373300000.0
2009-11-02 13:36:00,132.955,132.985,132.95,132.98,471599999.0
2009-11-02 13:37:00,133.01,133.01,132.965,132.98,430000000.0
2009-11-02 13:38:00,132.98,132.99,132.93,132.935,288099999.0
2009-11-02 13:39:00,132.935,132.955,132.935,132.94,406199999.0
2009-11-02 13:40:00,132.935,132.98,132.925,132.975,338300000.0
2009-11-02 13:41:00,132.975,132.985,132.955,132.965,461300000.0
2009-11-02 13:42:00,132.965,133.0,132.96,132.995,462700000.0
2009-11-02 13:43:00,133.0,133.0,132.98,132.99,236100000.0
2009-11-02 13:44:00,132.985,133.0,132.97,133.0,346399999.0
2009-11-02 13:45:00,133.005,133.015,133.0,133.01,158100000.0
2009-11-02 13:46:00,133.01,133.04,133.01,133.04,236600000.0
2009-11-02 13:47:00,133.04,133.04,132.97,132.98,274500000.0
2009-11-02 13:48:00,132.98,132.995,132.965,132.97,278800000.0
2009-11-02 13:49:00,132.97,132.995,132.97,132.995,403600001.0
2009-11-02 13:50:00,132.995,133.01,132.985,133.0,541300000.0
2009-11-02 13:51:00,133.005,133.015,132.99,132.99,423600000.0
2009-11-02 13:52:00,132.99,133.0,132.985,132.995,334600000.0
2009-11-02 13:53:00,132.995,133.01,132.99,132.995,166200000.0
2009-11-02 13:54:00,132.995,132.995,132.96,132.975,408400000.0
2009-11-02 13:55:00,132.975,132.995,132.96,132.99,223900000.0
2009-11-02 13:56:00,132.995,132.995,132.97,132.97,409100000.0
2009-11-02 13:57:00,132.97,132.97,132.96,132.96,46200000.0
2009-11-02 13:58:00,132.96,133.01,132.96,133.005,447400000.0
2009-11-02 13:59:00,133.005,133.015,132.98,133.005,222100000.0
2009-11-02 14:00:00,133.0,133.01,132.99,133.005,195600000.0
2009-11-02 14:01:00,133.005,133.005,132.975,132.98,283900000.0
2009-11-02 14:02:00,132.98,132.98,132.95,132.975,282200001.0
2009-11-02 14:03:00,132.975,132.975,132.96,132.97,582000001.0
2009-11-02 14:04:00,132.97,132.97,132.935,132.95,330800003.0
2009-11-02 14:05:00,132.95,132.965,132.95,132.965,335500000.0
2009-11-02 14:06:00,132.965,132.975,132.95,132.975,185900000.0
2009-11-02 14:07:00,132.975,132.98,132.965,132.98,150900000.0
2009-11-02 14:08:00,132.98,132.98,132.96,132.97,331200001.0
2009-11-02 14:09:00,132.97,132.975,132.95,132.975,366600000.0
2009-11-02 14:10:00,132.975,132.985,132.935,132.965,297400000.0
2009-11-02 14:11:00,132.97,132.97,132.94,132.965,168600000.0
2009-11-02 14:12:00,132.965,132.965,132.94,132.945,344900000.0
2009-11-02 14:13:00,132.945,132.96,132.93,132.93,221000000.0
2009-11-02 14:14:00,132.93,132.94,132.91,132.915,665600000.0
2009-11-02 14:15:00,132.91,132.925,132.89,132.915,337300000.0
2009-11-02 14:16:00,132.915,132.93,132.895,132.91,398500000.0
2009-11-02 14:17:00,132.91,132.915,132.815,132.825,658900001.0
2009-11-02 14:18:00,132.815,132.85,132.81,132.835,531299999.0
2009-11-02 14:19:00,132.835,132.89,132.835,132.885,897799999.0
2009-11-02 14:20:00,132.885,132.915,132.87,132.89,954100000.0
2009-11-02 14:21:00,132.89,132.945,132.885,132.945,284500000.0
2009-11-02 14:22:00,132.945,132.965,132.94,132.96,272900000.0
2009-11-02 14:23:00,132.945,132.945,132.91,132.915,223300000.0
2009-11-02 14:24:00,132.91,132.915,132.905,132.905,143000000.0
2009-11-02 14:25:00,132.915,132.92,132.835,132.855,403899999.0
2009-11-02 14:26:00,132.855,132.895,132.845,132.89,470399999.0
2009-11-02 14:27:00,132.89,132.895,132.865,132.865,616300001.0
2009-11-02 14:28:00,132.865,132.905,132.865,132.87,660400000.0
2009-11-02 14:29:00,132.87,132.88,132.83,132.84,397500000.0
2009-11-02 14:30:00,132.84,132.865,132.835,132.855,778199999.0
2009-11-02 14:31:00,132.855,132.86,132.835,132.84,379300000.0
2009-11-02 14:32:00,132.84,132.855,132.83,132.85,397400000.0
2009-11-02 14:33:00,132.85,132.855,132.83,132.83,578200001.0
2009-11-02 14:34:00,132.83,132.83,132.795,132.805,206800000.0
2009-11-02 14:35:00,132.805,132.84,132.785,132.84,446599999.0
2009-11-02 14:36:00,132.84,132.84,132.815,132.815,331599999.0
2009-11-02 14:37:00,132.815,132.82,132.795,132.8,376800000.0
2009-11-02 14:38:00,132.8,132.85,132.8,132.84,225399999.0
2009-11-02 14:39:00,132.84,132.91,132.815,132.86,459700000.0
2009-11-02 14:40:00,132.86,132.865,132.845,132.855,454000000.0
2009-11-02 14:41:00,132.855,132.87,132.84,132.84,393300000.0
2009-11-02 14:42:00,132.84,132.845,132.81,132.835,587200000.0
2009-11-02 14:43:00,132.835,132.865,132.83,132.86,385700000.0
2009-11-02 14:44:00,132.86,132.86,132.815,132.825,422400000.0
2009-11-02 14:45:00,132.82,132.83,132.82,132.825,139900000.0
2009-11-02 14:46:00,132.825,132.83,132.815,132.815,367500000.0
2009-11-02 14:47:00,132.815,132.825,132.8,132.8,256800000.0
2009-11-02 14:48:00,132.8,132.83,132.8,132.825,217800000.0
2009-11-02 14:49:00,132.825,132.845,132.815,132.845,534200000.0
2009-11-02 14:50:00,132.845,132.86,132.825,132.835,731400001.0
2009-11-02 14:51:00,132.835,132.86,132.835,132.86,367399999.0
2009-11-02 14:52:00,132.865,132.92,132.855,132.91,295100000.0
2009-11-02 14:53:00,132.91,132.955,132.905,132.955,435700000.0
2009-11-02 14:54:00,132.955,132.975,132.945,132.96,388300000.0
2009-11-02 14:55:00,132.96,133.005,132.945,133.005,501800000.0
2009-11-02 14:56:00,133.0,133.015,133.0,133.0,464900000.0
2009-11-02 14:57:00,133.005,133.015,132.965,132.965,365100000.0
2009-11-02 14:58:00,132.97,132.98,132.955,132.96,511300001.0
2009-11-02 14:59:00,132.955,132.975,132.955,132.955,412300001.0
2009-11-02 15:00:00,132.96,132.975,132.955,132.975,590100001.0
2009-11-02 15:01:00,132.975,132.975,132.94,132.965,302600000.0
2009-11-02 15:02:00,132.965,132.975,132.95,132.965,467300000.0
2009-11-02 15:03:00,132.975,132.985,132.95,132.965,459900001.0
2009-11-02 15:04:00,132.965,132.99,132.945,132.945,436800000.0
2009-11-02 15:05:00,132.945,132.975,132.945,132.95,410199999.0
2009-11-02 15:06:00,132.95,132.955,132.94,132.955,408200000.0
2009-11-02 15:07:00,132.95,132.955,132.94,132.95,282100000.0
2009-11-02 15:08:00,132.95,132.955,132.92,132.92,596900002.0
2009-11-02 15:09:00,132.92,132.96,132.905,132.95,512000000.0
2009-11-02 15:10:00,132.94,132.94,132.9,132.925,715400000.0
2009-11-02 15:11:00,132.925,132.93,132.91,132.92,318300000.0
2009-11-02 15:12:00,132.92,132.935,132.915,132.93,284500000.0
2009-11-02 15:13:00,132.93,132.94,132.92,132.92,218500000.0
2009-11-02 15:14:00,132.92,132.95,132.91,132.945,308200000.0
2009-11-02 15:15:00,132.94,132.945,132.92,132.92,389800000.0
2009-11-02 15:16:00,132.92,132.935,132.92,132.93,396600002.0
2009-11-02 15:17:00,132.925,132.94,132.925,132.94,201200000.0
2009-11-02 15:18:00,132.94,132.945,132.92,132.93,230100000.0
2009-11-02 15:19:00,132.93,132.935,132.92,132.925,500500000.0
2009-11-02 15:20:00,132.925,132.935,132.9,132.93,471899999.0
2009-11-02 15:21:00,132.93,132.96,132.93,132.955,254600000.0
2009-11-02 15:22:00,132.955,132.96,132.94,132.955,383600001.0
2009-11-02 15:23:00,132.955,132.96,132.93,132.945,460100000.0
2009-11-02 15:24:00,132.94,132.96,132.94,132.955,213800000.0
2009-11-02 15:25:00,132.955,132.96,132.915,132.915,509300000.0
2009-11-02 15:26:00,132.915,132.955,132.915,132.935,814600001.0
2009-11-02 15:27:00,132.935,132.955,132.925,132.95,305600000.0
2009-11-02 15:28:00,132.945,132.945,132.93,132.93,788400002.0
2009-11-02 15:29:00,132.93,132.95,132.925,132.925,460900000.0
2009-11-02 15:30:00,132.93,132.95,132.93,132.945,300100000.0
2009-11-02 15:31:00,132.95,132.99,132.94,132.98,486400000.0
2009-11-02 15:32:00,132.98,132.995,132.975,132.99,588199998.0
2009-11-02 15:33:00,132.99,132.995,132.965,132.98,552999998.0
2009-11-02 15:34:00,132.98,133.03,132.95,133.01,787900001.0
2009-11-02 15:35:00,133.01,133.01,132.96,132.985,656799999.0
2009-11-02 15:36:00,132.985,132.99,132.945,132.98,589600000.0
2009-11-02 15:37:00,132.98,133.0,132.975,132.98,342600000.0
2009-11-02 15:38:00,132.98,132.98,132.955,132.98,554100000.0
2009-11-02 15:39:00,132.98,133.015,132.975,133.005,607399998.0
2009-11-02 15:40:00,133.005,133.025,133.005,133.015,470600000.0
2009-11-02 15:41:00,133.015,133.025,133.0,133.02,567800000.0
2009-11-02 15:42:00,133.02,133.035,133.02,133.03,238600000.0
2009-11-02 15:43:00,133.03,133.04,133.025,133.025,207600000.0
2009-11-02 15:44:00,133.025,133.055,132.98,133.045,542499997.0
2009-11-02 15:45:00,133.055,133.07,133.02,133.04,784700003.0
2009-11-02 15:46:00,133.035,133.055,133.005,133.005,429399999.0
2009-11-02 15:47:00,133.005,133.015,132.98,132.99,547100000.0
2009-11-02 15:48:00,132.99,133.03,132.99,133.03,517800000.0
2009-11-02 15:49:00,133.03,133.04,133.0,133.01,313300000.0
2009-11-02 15:50:00,133.02,133.025,133.0,133.02,336400000.0
2009-11-02 15:51:00,133.02,133.03,132.985,132.995,475200000.0
2009-11-02 15:52:00,132.995,132.995,132.985,132.995,84700000.0
2009-11-02 15:53:00,133.0,133.01,132.99,132.99,685400000.0
2009-11-02 15:54:00,132.99,133.0,132.975,132.995,466600000.0
2009-11-02 15:55:00,132.995,133.025,132.99,132.995,566900002.0
2009-11-02 15:56:00,133.0,133.005,132.965,132.99,674800000.0
2009-11-02 15:57:00,132.99,132.995,132.9,132.935,764000000.0
2009-11-02 15:58:00,132.935,132.955,132.915,132.915,478600000.0
2009-11-02 15:59:00,132.92,132.925,132.885,132.92,549299999.0
2009-11-02 16:00:00,132.935,132.935,132.885,132.895,380100000.0
2009-11-02 16:01:00,132.9,132.905,132.845,132.895,478000000.0
2009-11-02 16:02:00,132.895,132.94,132.89,132.895,456000000.0
2009-11-02 16:03:00,132.9,132.92,132.865,132.885,264200000.0
2009-11-02 16:04:00,132.885,132.925,132.875,132.88,380599999.0
2009-11-02 16:05:00,132.88,132.885,132.835,132.845,468000000.0
2009-11-02 16:06:00,132.845,132.855,132.815,132.835,669400000.0
2009-11-02 16:07:00,132.835,132.84,132.82,132.82,405300000.0
2009-11-02 16:08:00,132.82,132.875,132.82,132.845,320600000.0
2009-11-02 16:09:00,132.845,132.855,132.825,132.835,377500000.0
2009-11-02 16:10:00,132.835,132.845,132.82,132.83,454800000.0
2009-11-02 16:11:00,132.83,132.855,132.825,132.835,345900000.0
2009-11-02 16:12:00,132.835,132.855,132.835,132.855,492600000.0
2009-11-02 16:13:00,132.85,132.885,132.85,132.885,168800000.0
2009-11-02 16:14:00,132.88,132.885,132.865,132.87,139900000.0
2009-11-02 16:15:00,132.87,132.875,132.825,132.835,558499999.0
2009-11-02 16:16:00,132.83,132.835,132.82,132.82,217500000.0
2009-11-02 16:17:00,132.815,132.845,132.815,132.835,241500000.0
2009-11-02 16:18:00,132.835,132.84,132.825,132.83,246000000.0
2009-11-02 16:19:00,132.83,132.835,132.815,132.825,398100000.0
2009-11-02 16:20:00,132.83,132.85,132.825,132.84,250300000.0
2009-11-02 16:21:00,132.84,132.85,132.835,132.85,272300000.0
2009-11-02 16:22:00,132.85,132.89,132.835,132.865,215999999.0
2009-11-02 16:23:00,132.865,132.865,132.825,132.835,454100002.0
2009-11-02 16:24:00,132.835,132.87,132.83,132.84,433600000.0
2009-11-02 16:25:00,132.835,132.875,132.835,132.87,426500000.0
2009-11-02 16:26:00,132.87,132.89,132.855,132.875,319300000.0
2009-11-02 16:27:00,132.875,132.88,132.865,132.87,634099999.0
2009-11-02 16:28:00,132.87,132.875,132.86,132.865,52000000.0
2009-11-02 16:29:00,132.865,132.88,132.855,132.88,214700000.0
2009-11-02 16:30:00,132.88,132.935,132.86,132.925,421500000.0
2009-11-02 16:31:00,132.925,132.955,132.925,132.955,299500000.0
2009-11-02 16:32:00,132.955,132.99,132.93,132.98,390099998.0
2009-11-02 16:33:00,132.98,133.03,132.98,133.03,569900000.0
2009-11-02 16:34:00,133.025,133.03,132.96,132.97,962299997.0
2009-11-02 16:35:00,132.97,133.0,132.965,132.975,660899998.0
2009-11-02 16:36:00,132.975,132.98,132.925,132.925,532000000.0
2009-11-02 16:37:00,132.925,132.975,132.925,132.95,553799999.0
2009-11-02 16:38:00,132.95,132.97,132.93,132.955,673900000.0
2009-11-02 16:39:00,132.95,132.975,132.945,132.955,510800000.0
2009-11-02 16:40:00,132.955,132.99,132.94,132.965,677000000.0
2009-11-02 16:41:00,132.965,132.965,132.92,132.935,677099999.0
2009-11-02 16:42:00,132.935,132.985,132.925,132.975,587600000.0
2009-11-02 16:43:00,132.975,132.995,132.96,132.965,566000001.0
2009-11-02 16:44:00,132.96,132.995,132.93,132.95,588300001.0
2009-11-02 16:45:00,132.95,132.985,132.925,132.955,667400002.0
2009-11-02 16:46:00,132.955,132.955,132.92,132.945,463400000.0
2009-11-02 16:47:00,132.945,132.965,132.905,132.925,564500001.0
2009-11-02 16:48:00,132.915,132.98,132.905,132.96,627200000.0
2009-11-02 16:49:00,132.96,133.01,132.94,132.98,357900000.0
2009-11-02 16:50:00,132.985,133.02,132.98,133.02,470200000.0
2009-11-02 16:51:00,133.015,133.02,132.985,133.015,570599999.0
2009-11-02 16:52:00,133.015,133.075,133.015,133.07,650100000.0
2009-11-02 16:53:00,133.07,133.185,133.055,133.175,599200002.0
2009-11-02 16:54:00,133.18,133.245,133.18,133.19,486300000.0
2009-11-02 16:55:00,133.19,133.225,133.165,133.17,471600000.0
2009-11-02 16:56:00,133.17,133.2,133.14,133.17,460100000.0
2009-11-02 16:57:00,133.17,133.2,133.165,133.19,588700000.0
2009-11-02 16:58:00,133.19,133.255,133.185,133.255,443900000.0
2009-11-02 16:59:00,133.255,133.27,133.205,133.22,485400000.0
2009-11-02 17:00:00,133.22,133.935,133.22,133.855,406900000.0
2009-11-02 17:01:00,133.85,133.955,133.83,133.885,655599999.0
2009-11-02 17:02:00,133.885,133.935,133.875,133.91,658599999.0
2009-11-02 17:03:00,133.915,134.155,133.915,134.135,703899999.0
2009-11-02 17:04:00,134.135,134.385,134.13,134.29,666500001.0
2009-11-02 17:05:00,134.3,134.33,134.23,134.235,776900001.0
2009-11-02 17:06:00,134.23,134.23,134.1,134.1,698000001.0
2009-11-02 17:07:00,134.095,134.125,134.045,134.06,530399998.0
2009-11-02 17:08:00,134.06,134.08,134.015,134.035,627600000.0
2009-11-02 17:09:00,134.035,134.05,133.885,133.885,500300000.0
2009-11-02 17:10:00,133.885,133.97,133.875,133.96,744699999.0
2009-11-02 17:11:00,133.96,133.985,133.935,133.955,683699999.0
2009-11-02 17:12:00,133.955,133.96,133.905,133.92,798000000.0
2009-11-02 17:13:00,133.915,133.965,133.88,133.88,614700000.0
2009-11-02 17:14:00,133.865,133.945,133.86,133.93,752599999.0
2009-11-02 17:15:00,133.935,134.08,133.935,134.08,711300000.0
2009-11-02 17:16:00,134.075,134.08,134.03,134.075,617900000.0
2009-11-02 17:17:00,134.07,134.23,134.065,134.205,651300000.0
2009-11-02 17:18:00,134.205,134.25,134.185,134.195,488200000.0
2009-11-02 17:19:00,134.195,134.28,134.195,134.28,555900001.0
2009-11-02 17:20:00,134.275,134.305,134.235,134.305,403300000.0
2009-11-02 17:21:00,134.305,134.315,134.175,134.195,596000000.0
2009-11-02 17:22:00,134.195,134.29,134.15,134.27,578999998.0
2009-11-02 17:23:00,134.275,134.3,134.23,134.235,597700000.0
2009-11-02 17:24:00,134.23,134.24,134.145,134.155,719599999.0
2009-11-02 17:25:00,134.155,134.295,134.155,134.27,598600002.0
2009-11-02 17:26:00,134.265,134.28,134.22,134.27,628799999.0
2009-11-02 17:27:00,134.27,134.325,134.235,134.235,562000002.0
2009-11-02 17:28:00,134.235,134.33,134.22,134.33,783700000.0
2009-11-02 17:29:00,134.33,134.34,134.245,134.255,484800000.0
2009-11-02 17:30:00,134.255,134.52,134.255,134.46,668899999.0
2009-11-02 17:31:00,134.46,134.475,134.4,134.41,435500000.0
2009-11-02 17:32:00,134.41,134.49,134.4,134.455,482700001.0
2009-11-02 17:33:00,134.455,134.455,134.355,134.355,465800000.0
2009-11-02 17:34:00,134.355,134.4,134.33,134.385,677099999.0
2009-11-02 17:35:00,134.39,134.4,134.37,134.385,500099999.0
2009-11-02 17:36:00,134.385,134.4,134.38,134.4,292900000.0
2009-11-02 17:37:00,134.4,134.41,134.365,134.385,503400000.0
2009-11-02 17:38:00,134.38,134.41,134.37,134.41,474100000.0
2009-11-02 17:39:00,134.405,134.44,134.38,134.435,322800000.0
2009-11-02 17:40:00,134.435,134.44,134.395,134.415,540200000.0
2009-11-02 17:41:00,134.415,134.445,134.375,134.375,613499999.0
2009-11-02 17:42:00,134.38,134.4,134.365,134.39,549100000.0
2009-11-02 17:43:00,134.385,134.39,134.345,134.36,512500000.0
2009-11-02 17:44:00,134.36,134.36,134.26,134.265,342100000.0
2009-11-02 17:45:00,134.26,134.27,134.225,134.225,314300001.0
2009-11-02 17:46:00,134.225,134.23,134.145,134.145,540299999.0
2009-11-02 17:47:00,134.145,134.145,134.125,134.135,646900000.0
2009-11-02 17:48:00,134.13,134.2,134.13,134.155,781900000.0
2009-11-02 17:49:00,134.155,134.21,134.155,134.185,410700000.0
2009-11-02 17:50:00,134.185,134.21,134.17,134.2,473400000.0
2009-11-02 17:51:00,134.205,134.26,134.2,134.245,341900000.0
2009-11-02 17:52:00,134.25,134.25,134.105,134.12,540399998.0
2009-11-02 17:53:00,134.115,134.125,134.085,134.105,377000000.0
2009-11-02 17:54:00,134.105,134.135,134.095,134.125,630300001.0
2009-11-02 17:55:00,134.125,134.155,134.1,134.155,384500000.0
2009-11-02 17:56:00,134.16,134.17,134.115,134.115,347800000.0
2009-11-02 17:57:00,134.115,134.13,134.1,134.115,450700000.0
2009-11-02 17:58:00,134.11,134.135,134.1,134.1,223100000.0
2009-11-02 17:59:00,134.1,134.125,134.075,134.075,477500001.0
2009-11-02 18:00:00,134.075,134.105,134.0,134.02,581300001.0
2009-11-02 18:01:00,134.02,134.05,133.99,134.035,408300000.0
2009-11-02 18:02:00,134.035,134.045,134.015,134.045,347100000.0
2009-11-02 18:03:00,134.045,134.055,133.995,134.02,393200000.0
2009-11-02 18:04:00,134.02,134.02,133.96,133.96,734500002.0
2009-11-02 18:05:00,133.96,134.05,133.96,134.035,678100001.0
2009-11-02 18:06:00,134.035,134.08,134.035,134.06,498300000.0
2009-11-02 18:07:00,134.065,134.07,134.005,134.005,637700000.0
2009-11-02 18:08:00,134.005,134.035,133.975,134.01,555500000.0
2009-11-02 18:09:00,134.015,134.065,134.005,134.06,555000000.0
2009-11-02 18:10:00,134.055,134.055,133.995,134.015,461300000.0
2009-11-02 18:11:00,134.015,134.065,134.01,134.065,488400000.0
2009-11-02 18:12:00,134.06,134.085,134.045,134.08,494900000.0
2009-11-02 18:13:00,134.08,134.13,134.07,134.125,482600000.0
2009-11-02 18:14:00,134.125,134.125,134.075,134.09,476500000.0
2009-11-02 18:15:00,134.09,134.105,134.085,134.105,375900000.0
2009-11-02 18:16:00,134.105,134.155,134.105,134.15,312100000.0
2009-11-02 18:17:00,134.145,134.155,134.125,134.14,423300000.0
2009-11-02 18:18:00,134.135,134.18,134.125,134.16,522100000.0
2009-11-02 18:19:00,134.16,134.19,134.155,134.18,287100000.0
2009-11-02 18:20:00,134.18,134.21,134.18,134.21,413500000.0
2009-11-02 18:21:00,134.205,134.215,134.175,134.205,483700000.0
2009-11-02 18:22:00,134.205,134.345,134.195,134.325,718900000.0
2009-11-02 18:23:00,134.33,134.33,134.285,134.33,491700000.0
2009-11-02 18:24:00,134.33,134.36,134.315,134.35,344900000.0
2009-11-02 18:25:00,134.35,134.35,134.285,134.29,394200000.0
2009-11-02 18:26:00,134.29,134.315,134.27,134.3,573100000.0
2009-11-02 18:27:00,134.305,134.305,134.245,134.275,380299999.0
2009-11-02 18:28:00,134.27,134.325,134.27,134.305,355200001.0
2009-11-02 18:29:00,134.305,134.325,134.28,134.305,399400000.0
2009-11-02 18:30:00,134.31,134.325,134.275,134.285,457199999.0
2009-11-02 18:31:00,134.285,134.29,134.275,134.28,251500000.0
2009-11-02 18:32:00,134.285,134.305,134.28,134.295,332600000.0
2009-11-02 18:33:00,134.295,134.295,134.24,134.26,385900000.0
2009-11-02 18:34:00,134.26,134.3,134.255,134.265,609599999.0
2009-11-02 18:35:00,134.265,134.31,134.255,134.28,423000001.0
2009-11-02 18:36:00,134.28,134.29,134.245,134.26,436800000.0
2009-11-02 18:37:00,134.26,134.315,134.255,134.31,492900000.0
2009-11-02 18:38:00,134.31,134.31,134.25,134.275,397500000.0
2009-11-02 18:39:00,134.275,134.28,134.235,134.235,542300000.0
2009-11-02 18:40:00,134.235,134.25,134.23,134.235,333100000.0
2009-11-02 18:41:00,134.235,134.305,134.235,134.275,299100002.0
2009-11-02 18:42:00,134.28,134.285,134.25,134.25,205500000.0
2009-11-02 18:43:00,134.25,134.275,134.245,134.275,207699999.0
2009-11-02 18:44:00,134.275,134.275,134.24,134.265,289599999.0
2009-11-02 18:45:00,134.265,134.285,134.24,134.265,476300000.0
2009-11-02 18:46:00,134.265,134.3,134.25,134.295,459300000.0
2009-11-02 18:47:00,134.295,134.31,134.265,134.29,562999999.0
2009-11-02 18:48:00,134.295,134.295,134.265,134.275,287700000.0
2009-11-02 18:49:00,134.275,134.285,134.275,134.285,307500000.0
2009-11-02 18:50:00,134.285,134.285,134.26,134.265,158600000.0
2009-11-02 18:51:00,134.27,134.285,134.25,134.26,286400000.0
2009-11-02 18:52:00,134.26,134.27,134.245,134.27,414600000.0
2009-11-02 18:53:00,134.275,134.275,134.255,134.265,263000000.0
2009-11-02 18:54:00,134.265,134.295,134.255,134.27,278200000.0
2009-11-02 18:55:00,134.27,134.295,134.27,134.29,406800000.0
2009-11-02 18:56:00,134.29,134.325,134.29,134.325,438000000.0
2009-11-02 18:57:00,134.33,134.355,134.315,134.35,340900000.0
2009-11-02 18:58:00,134.355,134.38,134.35,134.36,229000000.0
2009-11-02 18:59:00,134.36,134.36,134.28,134.28,253600000.0
2009-11-02 19:00:00,134.275,134.305,134.27,134.285,256400000.0
2009-11-02 19:01:00,134.285,134.29,134.265,134.28,321000000.0
2009-11-02 19:02:00,134.28,134.285,134.245,134.245,332400000.0
2009-11-02 19:03:00,134.245,134.285,134.245,134.265,164900000.0
2009-11-02 19:04:00,134.265,134.275,134.2,134.2,318300000.0
2009-11-02 19:05:00,134.2,134.22,134.175,134.175,415200000.0
2009-11-02 19:06:00,134.175,134.19,134.1,134.1,511800000.0
2009-11-02 19:07:00,134.11,134.125,134.095,134.12,316300000.0
2009-11-02 19:08:00,134.12,134.12,134.085,134.09,179200000.0
2009-11-02 19:09:00,134.085,134.135,134.085,134.135,338200000.0
2009-11-02 19:10:00,134.135,134.145,134.12,134.13,249500000.0
2009-11-02 19:11:00,134.13,134.155,134.13,134.155,301800000.0
2009-11-02 19:12:00,134.155,134.16,134.145,134.145,111600000.0
2009-11-02 19:13:00,134.145,134.145,134.13,134.13,275200000.0
2009-11-02 19:14:00,134.13,134.13,134.075,134.09,396200000.0
2009-11-02 19:15:00,134.09,134.105,133.98,134.01,636000000.0
2009-11-02 19:16:00,134.005,134.045,134.005,134.025,430500000.0
2009-11-02 19:17:00,134.025,134.025,133.96,134.0,432400000.0
2009-11-02 19:18:00,134.0,134.04,133.995,134.025,280400000.0
2009-11-02 19:19:00,134.025,134.06,134.015,134.05,321700000.0
2009-11-02 19:20:00,134.05,134.07,134.025,134.03,241100000.0
2009-11-02 19:21:00,134.03,134.03,133.99,134.01,192300000.0
2009-11-02 19:22:00,134.015,134.04,134.015,134.04,68400000.0
2009-11-02 19:23:00,134.04,134.05,134.0,134.02,270300000.0
2009-11-02 19:24:00,134.02,134.065,134.02,134.065,349000001.0
2009-11-02 19:25:00,134.065,134.08,134.045,134.075,318000000.0
2009-11-02 19:26:00,134.08,134.08,134.05,134.065,411800000.0
2009-11-02 19:27:00,134.07,134.095,134.07,134.075,290700000.0
2009-11-02 19:28:00,134.075,134.075,134.035,134.045,195700000.0
2009-11-02 19:29:00,134.045,134.055,134.0,134.005,446600000.0
2009-11-02 19:30:00,134.01,134.01,133.975,133.995,294400000.0
2009-11-02 19:31:00,133.995,134.0,133.955,133.955,155500000.0
2009-11-02 19:32:00,133.955,133.955,133.895,133.9,301700000.0
2009-11-02 19:33:00,133.9,133.91,133.88,133.9,324400000.0
2009-11-02 19:34:00,133.9,133.915,133.845,133.86,356500000.0
2009-11-02 19:35:00,133.86,133.87,133.85,133.855,519800000.0
2009-11-02 19:36:00,133.855,133.915,133.855,133.88,418700000.0
2009-11-02 19:37:00,133.895,133.91,133.835,133.835,193600000.0
2009-11-02 19:38:00,133.835,133.87,133.835,133.84,305700000.0
2009-11-02 19:39:00,133.84,133.85,133.835,133.85,169300000.0
2009-11-02 19:40:00,133.85,133.88,133.85,133.875,269700000.0
2009-11-02 19:41:00,133.88,133.9,133.825,133.835,416800000.0
2009-11-02 19:42:00,133.835,133.835,133.795,133.805,459100000.0
2009-11-02 19:43:00,133.8,133.805,133.685,133.7,446200000.0
2009-11-02 19:44:00,133.7,133.735,133.665,133.71,391900000.0
2009-11-02 19:45:00,133.705,133.72,133.67,133.7,377200000.0
2009-11-02 19:46:00,133.7,133.76,133.685,133.76,296600000.0
2009-11-02 19:47:00,133.76,133.79,133.755,133.785,475000000.0
2009-11-02 19:48:00,133.785,133.79,133.76,133.77,246400000.0
2009-11-02 19:49:00,133.77,133.775,133.765,133.775,128900000.0
2009-11-02 19:50:00,133.775,133.775,133.74,133.755,340400000.0
2009-11-02 19:51:00,133.75,133.75,133.635,133.635,385800000.0
2009-11-02 19:52:00,133.635,133.635,133.555,133.555,437500000.0
2009-11-02 19:53:00,133.555,133.555,133.405,133.425,506400000.0
2009-11-02 19:54:00,133.425,133.535,133.415,133.525,392700000.0
2009-11-02 19:55:00,133.525,133.545,133.51,133.51,322700000.0
2009-11-02 19:56:00,133.51,133.535,133.51,133.515,475300000.0
2009-11-02 19:57:00,133.515,133.535,133.5,133.5,260600000.0
2009-11-02 19:58:00,133.495,133.495,133.41,133.42,419500000.0
2009-11-02 19:59:00,133.42,133.42,133.335,133.335,387100000.0
2009-11-02 20:00:00,133.335,133.335,133.275,133.3,551500001.0
2009-11-02 20:01:00,133.3,133.32,133.22,133.265,565600000.0
2009-11-02 20:02:00,133.265,133.285,133.26,133.275,232800000.0
2009-11-02 20:03:00,133.265,133.29,133.24,133.265,373400000.0
2009-11-02 20:04:00,133.265,133.3,133.265,133.3,339800000.0
2009-11-02 20:05:00,133.3,133.335,133.295,133.305,322100000.0
2009-11-02 20:06:00,133.305,133.33,133.275,133.28,244000000.0
2009-11-02 20:07:00,133.28,133.28,133.225,133.245,445300000.0
2009-11-02 20:08:00,133.245,133.285,133.24,133.27,713400001.0
2009-11-02 20:09:00,133.27,133.355,133.265,133.355,446700000.0
2009-11-02 20:10:00,133.355,133.375,133.35,133.35,181700000.0
2009-11-02 20:11:00,133.35,133.375,133.34,133.355,195200000.0
2009-11-02 20:12:00,133.355,133.375,133.34,133.355,414300001.0
2009-11-02 20:13:00,133.36,133.385,133.36,133.375,421000000.0
2009-11-02 20:14:00,133.375,133.375,133.3,133.305,270100000.0
2009-11-02 20:15:00,133.31,133.32,133.275,133.285,275800000.0
2009-11-02 20:16:00,133.285,133.285,133.21,133.21,500000000.0
2009-11-02 20:17:00,133.22,133.275,133.165,133.27,553200000.0
2009-11-02 20:18:00,133.27,133.27,133.215,133.27,349000000.0
2009-11-02 20:19:00,133.265,133.305,133.225,133.305,584300000.0
2009-11-02 20:20:00,133.31,133.31,133.265,133.3,568300000.0
2009-11-02 20:21:00,133.3,133.33,133.295,133.295,295800000.0
2009-11-02 20:22:00,133.3,133.38,133.3,133.38,263099999.0
2009-11-02 20:23:00,133.38,133.38,133.35,133.35,310100000.0
2009-11-02 20:24:00,133.35,133.35,133.325,133.34,330600000.0
2009-11-02 20:25:00,133.35,133.375,133.335,133.365,384700000.0
2009-11-02 20:26:00,133.365,133.38,133.285,133.285,387200000.0
2009-11-02 20:27:00,133.28,133.305,133.275,133.3,228400000.0
2009-11-02 20:28:00,133.3,133.335,133.295,133.325,308000000.0
2009-11-02 20:29:00,133.33,133.35,133.31,133.31,441700000.0
2009-11-02 20:30:00,133.31,133.32,133.255,133.26,227800000.0
2009-11-02 20:31:00,133.26,133.26,133.225,133.24,516200000.0
2009-11-02 20:32:00,133.23,133.23,133.12,133.18,441400000.0
2009-11-02 20:33:00,133.175,133.175,133.135,133.15,440200000.0
2009-11-02 20:34:00,133.15,133.15,133.125,133.13,323900000.0
2009-11-02 20:35:00,133.125,133.15,133.115,133.125,278300000.0
2009-11-02 20:36:00,133.125,133.13,133.09,133.09,247300000.0
2009-11-02 20:37:00,133.09,133.115,133.075,133.085,273700000.0
2009-11-02 20:38:00,133.085,133.145,133.075,133.135,419000000.0
2009-11-02 20:39:00,133.135,133.16,133.135,133.135,292200000.0
2009-11-02 20:40:00,133.135,133.135,133.105,133.115,407100000.0
2009-11-02 20:41:00,133.115,133.15,133.115,133.14,162600000.0
2009-11-02 20:42:00,133.135,133.15,133.13,133.14,262200000.0
2009-11-02 20:43:00,133.14,133.165,133.12,133.16,274700000.0
2009-11-02 20:44:00,133.16,133.18,133.16,133.18,200700000.0
2009-11-02 20:45:00,133.18,133.195,133.165,133.195,241200000.0
2009-11-02 20:46:00,133.195,133.2,133.165,133.18,220600000.0
2009-11-02 20:47:00,133.175,133.24,133.165,133.225,454700000.0
2009-11-02 20:48:00,133.225,133.245,133.225,133.245,353300000.0
2009-11-02 20:49:00,133.245,133.285,133.235,133.235,509100000.0
2009-11-02 20:50:00,133.235,133.235,133.165,133.175,407600000.0
2009-11-02 20:51:00,133.175,133.18,133.165,133.175,360600000.0
2009-11-02 20:52:00,133.175,133.175,133.135,133.145,595700000.0
2009-11-02 20:53:00,133.145,133.145,133.05,133.055,439300001.0
2009-11-02 20:54:00,133.055,133.11,133.04,133.11,359100000.0
2009-11-02 20:55:00,133.11,133.165,133.09,133.135,297400000.0
2009-11-02 20:56:00,133.135,133.135,133.095,133.13,323800000.0
2009-11-02 20:57:00,133.13,133.145,133.125,133.13,92600000.0
2009-11-02 20:58:00,133.13,133.16,133.13,133.135,87600000.0
2009-11-02 20:59:00,133.135,133.135,133.055,133.07,366800000.0
2009-11-02 21:00:00,133.07,133.125,133.07,133.105,523500000.0
2009-11-02 21:01:00,133.105,133.11,133.045,133.045,387300000.0
2009-11-02 21:02:00,133.045,133.085,133.045,133.055,429600000.0
2009-11-02 21:03:00,133.055,133.065,133.025,133.035,426800000.0
2009-11-02 21:04:00,133.035,133.035,133.03,133.035,207300000.0
2009-11-02 21:05:00,133.035,133.035,133.015,133.025,525100001.0
2009-11-02 21:06:00,133.03,133.065,133.015,133.03,321500000.0
2009-11-02 21:07:00,133.025,133.045,133.005,133.01,361800000.0
2009-11-02 21:08:00,133.015,133.02,133.0,133.005,325500000.0
2009-11-02 21:09:00,133.005,133.035,132.995,133.025,403500000.0
2009-11-02 21:10:00,133.025,133.1,133.025,133.09,341500000.0
2009-11-02 21:11:00,133.09,133.115,133.09,133.1,246700000.0
2009-11-02 21:12:00,133.1,133.13,133.1,133.13,195000000.0
2009-11-02 21:13:00,133.13,133.165,133.125,133.155,160800000.0
2009-11-02 21:14:00,133.155,133.19,133.15,133.15,289300000.0
2009-11-02 21:15:00,133.145,133.145,133.125,133.13,491200000.0
2009-11-02 21:16:00,133.13,133.175,133.13,133.165,693700000.0
2009-11-02 21:17:00,133.165,133.185,133.155,133.18,652000000.0
2009-11-02 21:18:00,133.175,133.175,133.135,133.15,474500000.0
2009-11-02 21:19:00,133.15,133.155,133.125,133.135,280200000.0
2009-11-02 21:20:00,133.135,133.18,133.135,133.17,382300000.0
2009-11-02 21:21:00,133.17,133.21,133.17,133.21,342000000.0
2009-11-02 21:22:00,133.21,133.25,133.205,133.25,273500000.0
2009-11-02 21:23:00,133.25,133.305,133.245,133.3,360600000.0
2009-11-02 21:24:00,133.305,133.325,133.25,133.255,268099999.0
2009-11-02 21:25:00,133.25,133.285,133.25,133.28,191600000.0
2009-11-02 21:26:00,133.28,133.295,133.265,133.285,214400000.0
2009-11-02 21:27:00,133.285,133.305,133.275,133.305,338900000.0
2009-11-02 21:28:00,133.305,133.35,133.305,133.32,561100000.0
2009-11-02 21:29:00,133.32,133.375,133.32,133.375,373800000.0
2009-11-02 21:30:00,133.375,133.405,133.375,133.375,445900000.0
2009-11-02 21:31:00,133.375,133.385,133.355,133.355,341200000.0
2009-11-02 21:32:00,133.355,133.395,133.345,133.395,568500000.0
2009-11-02 21:33:00,133.405,133.405,133.37,133.37,309000000.0
2009-11-02 21:34:00,133.37,133.405,133.37,133.38,301799999.0
2009-11-02 21:35:00,133.38,133.395,133.36,133.38,153100000.0
2009-11-02 21:36:00,133.375,133.4,133.36,133.365,482800000.0
2009-11-02 21:37:00,133.375,133.4,133.36,133.36,356700000.0
2009-11-02 21:38:00,133.355,133.36,133.315,133.335,412000000.0
2009-11-02 21:39:00,133.335,133.37,133.335,133.355,544700000.0
2009-11-02 21:40:00,133.36,133.38,133.32,133.345,678800000.0
2009-11-02 21:41:00,133.345,133.39,133.34,133.375,607200001.0
2009-11-02 21:42:00,133.375,133.4,133.375,133.375,392500000.0
2009-11-02 21:43:00,133.375,133.39,133.34,133.34,564000002.0
2009-11-02 21:44:00,133.34,133.355,133.335,133.345,387000000.0
2009-11-02 21:45:00,133.345,133.375,133.34,133.37,341700000.0
2009-11-02 21:46:00,133.365,133.37,133.335,133.355,251100000.0
2009-11-02 21:47:00,133.355,133.36,133.33,133.345,189900000.0
2009-11-02 21:48:00,133.34,133.345,133.32,133.335,302200000.0
2009-11-02 21:49:00,133.335,133.35,133.305,133.305,263500000.0
2009-11-02 21:50:00,133.305,133.325,133.295,133.31,216000000.0
2009-11-02 21:51:00,133.31,133.34,133.31,133.335,282700000.0
2009-11-02 21:52:00,133.325,133.345,133.305,133.325,405000000.0
2009-11-02 21:53:00,133.325,133.415,133.325,133.415,281500000.0
2009-11-02 21:54:00,133.41,133.415,133.395,133.415,309700000.0
2009-11-02 21:55:00,133.425,133.43,133.365,133.365,471400000.0
2009-11-02 21:56:00,133.365,133.365,133.265,133.275,427900000.0
2009-11-02 21:57:00,133.27,133.285,133.255,133.275,233000000.0
2009-11-02 21:58:00,133.275,133.29,133.27,133.285,202800000.0
2009-11-02 21:59:00,133.285,133.34,133.285,133.32,379000000.0
2009-11-02 22:00:00,133.315,133.335,133.295,133.305,380200000.0
2009-11-02 22:01:00,133.305,133.315,133.295,133.31,378500000.0
2009-11-02 22:02:00,133.315,133.32,133.295,133.32,396400000.0
2009-11-02 22:03:00,133.32,133.355,133.32,133.335,331700000.0
2009-11-02 22:04:00,133.34,133.375,133.335,133.37,323500000.0
2009-11-02 22:05:00,133.365,133.385,133.365,133.37,151600000.0
2009-11-02 22:06:00,133.38,133.385,133.305,133.305,345700000.0
2009-11-02 22:07:00,133.305,133.31,133.285,133.29,277000000.0
2009-11-02 22:08:00,133.295,133.32,133.285,133.315,268200000.0
2009-11-02 22:09:00,133.315,133.315,133.285,133.305,417500000.0
2009-11-02 22:10:00,133.305,133.365,133.3,133.365,379800000.0
2009-11-02 22:11:00,133.365,133.365,133.325,133.355,306400000.0
2009-11-02 22:12:00,133.33,133.355,133.325,133.35,344800000.0
2009-11-02 22:13:00,133.34,133.34,133.31,133.31,370300000.0
2009-11-02 22:14:00,133.31,133.365,133.31,133.345,440200002.0
2009-11-02 22:15:00,133.345,133.35,133.28,133.28,647700000.0
2009-11-02 22:16:00,133.28,133.31,133.265,133.295,551600000.0
2009-11-02 22:17:00,133.295,133.325,133.28,133.325,155200000.0
2009-11-02 22:18:00,133.335,133.34,133.305,133.315,430900000.0
2009-11-02 22:19:00,133.31,133.31,133.28,133.28,442900000.0
2009-11-02 22:20:00,133.28,133.29,133.265,133.285,459500000.0
2009-11-02 22:21:00,133.3,133.305,133.275,133.295,510000000.0
2009-11-02 22:22:00,133.295,133.335,133.27,133.315,770899999.0
2009-11-02 22:23:00,133.315,133.365,133.315,133.355,683100001.0
2009-11-02 22:24:00,133.355,133.355,133.31,133.325,323400000.0
2009-11-02 22:25:00,133.33,133.335,133.315,133.315,408800000.0
2009-11-02 22:26:00,133.315,133.315,133.28,133.3,342900000.0
2009-11-02 22:27:00,133.295,133.33,133.295,133.3,234200000.0
2009-11-02 22:28:00,133.3,133.325,133.3,133.32,155600000.0
2009-11-02 22:29:00,133.325,133.365,133.295,133.355,737100001.0
2009-11-02 22:30:00,133.355,133.385,133.33,133.38,687900000.0
2009-11-02 22:31:00,133.385,133.385,133.35,133.365,751500002.0
2009-11-02 22:32:00,133.365,133.385,133.34,133.345,1013800001.0
2009-11-02 22:33:00,133.345,133.35,133.32,133.325,280200000.0
2009-11-02 22:34:00,133.325,133.345,133.325,133.33,286700003.0
2009-11-02 22:35:00,133.335,133.38,133.335,133.37,700699998.0
2009-11-02 22:36:00,133.365,133.39,133.355,133.36,688000000.0
2009-11-02 22:37:00,133.35,133.385,133.34,133.385,243800000.0
2009-11-02 22:38:00,133.395,133.395,133.365,133.375,149400000.0
2009-11-02 22:39:00,133.375,133.385,133.37,133.38,224600000.0
2009-11-02 22:40:00,133.38,133.42,133.375,133.41,464400000.0
2009-11-02 22:41:00,133.41,133.47,133.41,133.45,955400007.0
2009-11-02 22:42:00,133.45,133.5,133.45,133.465,465700000.0
2009-11-02 22:43:00,133.465,133.48,133.45,133.48,342900000.0
2009-11-02 22:44:00,133.48,133.495,133.465,133.485,214000000.0
2009-11-02 22:45:00,133.485,133.495,133.465,133.475,332000000.0
2009-11-02 22:46:00,133.475,133.475,133.43,133.43,429000000.0
2009-11-02 22:47:00,133.43,133.435,133.395,133.415,256400000.0
2009-11-02 22:48:00,133.415,133.435,133.4,133.415,403800000.0
2009-11-02 22:49:00,133.415,133.425,133.4,133.405,433600000.0
2009-11-02 22:50:00,133.41,133.435,133.395,133.4,481800000.0
2009-11-02 22:51:00,133.41,133.42,133.38,133.38,403400000.0
2009-11-02 22:52:00,133.38,133.4,133.375,133.385,283300000.0
2009-11-02 22:53:00,133.395,133.425,133.375,133.42,656900000.0
2009-11-02 22:54:00,133.42,133.45,133.41,133.435,301300000.0
2009-11-02 22:55:00,133.435,133.45,133.435,133.44,198900000.0
2009-11-02 22:56:00,133.445,133.46,133.44,133.46,540500000.0
2009-11-02 22:57:00,133.46,133.465,133.41,133.41,576800000.0
2009-11-02 22:58:00,133.41,133.41,133.38,133.39,391900000.0
2009-11-02 22:59:00,133.39,133.4,133.375,133.385,243400000.0
2009-11-02 23:00:00,133.375,133.375,133.345,133.345,113000000.0
2009-11-02 23:01:00,133.345,133.35,133.3,133.32,140300000.0
2009-11-02 23:02:00,133.305,133.335,133.305,133.33,248500000.0
2009-11-02 23:03:00,133.33,133.37,133.33,133.37,124800000.0
2009-11-02 23:04:00,133.37,133.37,133.335,133.365,149100000.0
2009-11-02 23:05:00,133.36,133.36,133.35,133.355,54200000.0
2009-11-02 23:06:00,133.355,133.355,133.345,133.35,146200000.0
2009-11-02 23:07:00,133.35,133.355,133.35,133.35,72200000.0
2009-11-02 23:08:00,133.35,133.365,133.35,133.36,70600000.0
2009-11-02 23:09:00,133.36,133.38,133.36,133.375,174800000.0
2009-11-02 23:10:00,133.375,133.39,133.375,133.375,252100000.0
2009-11-02 23:11:00,133.38,133.39,133.375,133.39,85100000.0
2009-11-02 23:12:00,133.385,133.39,133.385,133.39,28500000.0
2009-11-02 23:13:00,133.39,133.39,133.375,133.38,164100000.0
2009-11-02 23:14:00,133.385,133.385,133.35,133.38,107300000.0
2009-11-02 23:15:00,133.375,133.395,133.375,133.385,78800000.0
2009-11-02 23:16:00,133.385,133.385,133.375,133.385,50200000.0
2009-11-02 23:17:00,133.385,133.395,133.385,133.39,25600000.0
2009-11-02 23:18:00,133.38,133.4,133.38,133.395,101600000.0
2009-11-02 23:19:00,133.395,133.435,133.39,133.43,199400000.0
2009-11-02 23:20:00,133.43,133.43,133.41,133.41,221800000.0
2009-11-02 23:21:00,133.41,133.44,133.41,133.425,78000000.0
2009-11-02 23:22:00,133.425,133.435,133.425,133.425,128000000.0
2009-11-02 23:23:00,133.425,133.43,133.415,133.43,97500000.0
2009-11-02 23:24:00,133.43,133.43,133.415,133.43,220400000.0
2009-11-02 23:25:00,133.43,133.43,133.405,133.405,129800000.0
2009-11-02 23:26:00,133.405,133.41,133.4,133.405,135000000.0
2009-11-02 23:27:00,133.4,133.42,133.4,133.415,69300000.0
2009-11-02 23:28:00,133.41,133.41,133.4,133.4,65600000.0
2009-11-02 23:29:00,133.4,133.4,133.4,133.4,100000000.0
2009-11-02 23:30:00,133.4,133.405,133.385,133.395,120800000.0
2009-11-02 23:31:00,133.395,133.405,133.385,133.39,119500000.0
2009-11-02 23:32:00,133.39,133.405,133.385,133.395,78000000.0
2009-11-02 23:33:00,133.39,133.395,133.385,133.385,66200000.0
2009-11-02 23:34:00,133.385,133.385,133.38,133.38,42100000.0
2009-11-02 23:35:00,133.38,133.38,133.38,133.38,31200000.0
2009-11-02 23:36:00,133.395,133.395,133.38,133.38,30300000.0
2009-11-02 23:37:00,133.385,133.39,133.38,133.385,58800000.0
2009-11-02 23:38:00,133.385,133.385,133.38,133.385,29100000.0
2009-11-02 23:39:00,133.39,133.41,133.385,133.405,64200000.0
2009-11-02 23:40:00,133.405,133.41,133.395,133.4,93000000.0
2009-11-02 23:41:00,133.405,133.405,133.4,133.4,13000000.0
2009-11-02 23:42:00,133.4,133.4,133.4,133.4,45600000.0
2009-11-02 23:43:00,133.4,133.4,133.395,133.4,19000000.0
2009-11-02 23:44:00,133.4,133.4,133.395,133.4,43200000.0
2009-11-02 23:45:00,133.4,133.41,133.39,133.4,114800000.0
2009-11-02 23:46:00,133.4,133.42,133.395,133.415,104000000.0
2009-11-02 23:47:00,133.415,133.445,133.395,133.445,130500000.0
2009-11-02 23:48:00,133.445,133.455,133.425,133.43,166400000.0
2009-11-02 23:49:00,133.43,133.43,133.395,133.395,138200000.0
2009-11-02 23:50:00,133.395,133.405,133.37,133.375,253600000.0
2009-11-02 23:51:00,133.37,133.4,133.37,133.4,164500000.0
2009-11-02 23:52:00,133.4,133.4,133.37,133.375,73900000.0
2009-11-02 23:53:00,133.37,133.38,133.37,133.375,74600000.0
2009-11-02 23:54:00,133.375,133.38,133.37,133.375,44400000.0
2009-11-02 23:55:00,133.375,133.38,133.37,133.38,69200000.0
2009-11-02 23:56:00,133.38,133.38,133.35,133.35,113500000.0
2009-11-02 23:57:00,133.35,133.35,133.34,133.35,74100000.0
2009-11-02 23:58:00,133.35,133.37,133.325,133.325,86600000.0
2009-11-02 23:59:00,133.325,133.345,133.275,133.29,228100000.0
2009-11-03 00:00:00,133.3,133.3,133.185,133.27,48200000.0
2009-11-03 00:01:00,133.255,133.28,133.24,133.24,6000000.0
2009-11-03 00:02:00,133.285,133.285,133.225,133.28,53700000.0
2009-11-03 00:03:00,133.28,133.29,133.185,133.235,20200000.0
2009-11-03 00:04:00,133.25,133.26,133.23,133.23,13700000.0
2009-11-03 00:05:00,133.235,133.28,133.23,133.27,35400000.0
2009-11-03 00:06:00,133.27,133.27,133.245,133.26,13900000.0
2009-11-03 00:07:00,133.255,133.255,133.23,133.24,14200000.0
2009-11-03 00:08:00,133.24,133.25,133.21,133.23,32200000.0
2009-11-03 00:09:00,133.225,133.23,133.21,133.23,7000000.0
2009-11-03 00:10:00,133.23,133.27,133.21,133.265,22000000.0
2009-11-03 00:11:00,133.27,133.29,133.235,133.26,96000000.0
2009-11-03 00:12:00,133.265,133.28,133.265,133.28,11200000.0
2009-11-03 00:13:00,133.275,133.335,133.265,133.33,61400000.0
2009-11-03 00:14:00,133.33,133.33,133.24,133.28,93500000.0
2009-11-03 00:15:00,133.28,133.3,133.27,133.295,49300000.0
2009-11-03 00:16:00,133.295,133.32,133.25,133.305,82000000.0
2009-11-03 00:17:00,133.295,133.36,133.29,133.345,134600000.0
2009-11-03 00:18:00,133.345,133.355,133.31,133.34,92000000.0
2009-11-03 00:19:00,133.34,133.365,133.3,133.335,75400000.0
2009-11-03 00:20:00,133.34,133.365,133.34,133.34,38400000.0
2009-11-03 00:21:00,133.355,133.365,133.325,133.345,57600000.0
2009-11-03 00:22:00,133.315,133.385,133.315,133.375,81900000.0
2009-11-03 00:23:00,133.375,133.4,133.325,133.4,103900000.0
2009-11-03 00:24:00,133.405,133.425,133.38,133.4,59600000.0
2009-11-03 00:25:00,133.4,133.41,133.385,133.39,38500000.0
2009-11-03 00:26:00,133.395,133.415,133.39,133.41,80400000.0
2009-11-03 00:27:00,133.4,133.42,133.39,133.39,74200000.0
2009-11-03 00:28:00,133.39,133.39,133.39,133.39,57200000.0
2009-11-03 00:29:00,133.39,133.43,133.39,133.41,51500000.0
2009-11-03 00:30:00,133.42,133.44,133.405,133.41,83400000.0
2009-11-03 00:31:00,133.41,133.41,133.375,133.38,58600000.0
2009-11-03 00:32:00,133.39,133.42,133.37,133.405,92000000.0
2009-11-03 00:33:00,133.405,133.405,133.39,133.4,54800000.0
2009-11-03 00:34:00,133.405,133.43,133.405,133.425,48400000.0
2009-11-03 00:35:00,133.425,133.435,133.415,133.435,45400000.0
2009-11-03 00:36:00,133.445,133.445,133.43,133.435,26800000.0
2009-11-03 00:37:00,133.435,133.435,133.435,133.435,4000000.0
2009-11-03 00:38:00,133.435,133.435,133.425,133.43,11000000.0
2009-11-03 00:39:00,133.43,133.43,133.425,133.425,13800000.0
2009-11-03 00:40:00,133.43,133.43,133.425,133.425,9000000.0
2009-11-03 00:41:00,133.425,133.43,133.425,133.43,5600000.0
2009-11-03 00:42:00,133.425,133.425,133.425,133.425,8800000.0
2009-11-03 00:43:00,133.425,133.44,133.42,133.42,38600000.0
2009-11-03 00:44:00,133.425,133.44,133.425,133.435,36700000.0
2009-11-03 00:45:00,133.435,133.44,133.43,133.44,13500000.0
2009-11-03 00:46:00,133.455,133.48,133.45,133.465,59400000.0
2009-11-03 00:47:00,133.47,133.475,133.465,133.465,60000000.0
2009-11-03 00:48:00,133.465,133.475,133.465,133.47,45000000.0
2009-11-03 00:49:00,133.47,133.47,133.46,133.46,35900000.0
2009-11-03 00:50:00,133.46,133.46,133.46,133.46,7200000.0
2009-11-03 00:51:00,133.46,133.46,133.46,133.46,40800000.0
2009-11-03 00:52:00,133.46,133.475,133.46,133.475,122000000.0
2009-11-03 00:53:00,133.475,133.5,133.465,133.495,72000000.0
2009-11-03 00:54:00,133.49,133.495,133.485,133.495,17600000.0
2009-11-03 00:55:00,133.495,133.505,133.49,133.495,48300000.0
2009-11-03 00:56:00,133.495,133.505,133.49,133.49,94400000.0
2009-11-03 00:57:00,133.49,133.495,133.475,133.485,67900000.0
2009-11-03 00:58:00,133.485,133.51,133.48,133.51,46000000.0
2009-11-03 00:59:00,133.51,133.535,133.51,133.535,40500000.0
2009-11-03 01:00:00,133.53,133.56,133.525,133.555,174000000.0
2009-11-03 01:01:00,133.555,133.555,133.53,133.535,81600000.0
2009-11-03 01:02:00,133.535,133.535,133.53,133.53,29200000.0
2009-11-03 01:03:00,133.52,133.54,133.52,133.53,60400000.0
2009-11-03 01:04:00,133.53,133.55,133.52,133.55,119800000.0
2009-11-03 01:05:00,133.54,133.56,133.53,133.545,106400000.0
2009-11-03 01:06:00,133.55,133.56,133.55,133.555,107400000.0
2009-11-03 01:07:00,133.56,133.575,133.555,133.56,110400000.0
2009-11-03 01:08:00,133.56,133.575,133.56,133.575,165500000.0
2009-11-03 01:09:00,133.575,133.575,133.57,133.57,36100000.0
2009-11-03 01:10:00,133.575,133.575,133.57,133.57,21500000.0
2009-11-03 01:11:00,133.57,133.57,133.57,133.57,51200000.0
2009-11-03 01:12:00,133.57,133.57,133.57,133.57,7200000.0
2009-11-03 01:13:00,133.57,133.58,133.555,133.56,124500000.0
2009-11-03 01:14:00,133.56,133.585,133.55,133.585,106300000.0
2009-11-03 01:15:00,133.585,133.585,133.58,133.58,126400000.0
2009-11-03 01:16:00,133.58,133.595,133.58,133.59,96000000.0
2009-11-03 01:17:00,133.59,133.59,133.58,133.58,52000000.0
2009-11-03 01:18:00,133.58,133.585,133.575,133.58,73600000.0
2009-11-03 01:19:00,133.58,133.585,133.57,133.57,47600000.0
2009-11-03 01:20:00,133.57,133.57,133.56,133.565,127200000.0
2009-11-03 01:21:00,133.565,133.575,133.555,133.57,167200000.0
2009-11-03 01:22:00,133.57,133.575,133.49,133.535,262300000.0
2009-11-03 01:23:00,133.535,133.56,133.53,133.55,387500000.0
2009-11-03 01:24:00,133.55,133.58,133.55,133.56,83900000.0
2009-11-03 01:25:00,133.57,133.57,133.56,133.56,87200000.0
2009-11-03 01:26:00,133.57,133.57,133.555,133.555,80000000.0
2009-11-03 01:27:00,133.555,133.555,133.52,133.535,195200000.0
2009-11-03 01:28:00,133.535,133.54,133.505,133.51,140900000.0
2009-11-03 01:29:00,133.505,133.54,133.505,133.54,240600000.0
2009-11-03 01:30:00,133.53,133.555,133.53,133.545,86100000.0
2009-11-03 01:31:00,133.545,133.555,133.545,133.545,89200000.0
2009-11-03 01:32:00,133.54,133.545,133.54,133.54,31200000.0
2009-11-03 01:33:00,133.54,133.55,133.54,133.545,104000000.0
2009-11-03 01:34:00,133.545,133.545,133.545,133.545,12000000.0
2009-11-03 01:35:00,133.535,133.54,133.535,133.535,91900000.0
2009-11-03 01:36:00,133.54,133.54,133.525,133.525,106000000.0
2009-11-03 01:37:00,133.525,133.53,133.52,133.525,137500000.0
2009-11-03 01:38:00,133.525,133.535,133.525,133.53,33300000.0
2009-11-03 01:39:00,133.535,133.535,133.485,133.485,40800000.0
2009-11-03 01:40:00,133.485,133.515,133.485,133.51,153800000.0
2009-11-03 01:41:00,133.51,133.52,133.51,133.515,44800000.0
2009-11-03 01:42:00,133.51,133.52,133.51,133.52,40300000.0
2009-11-03 01:43:00,133.52,133.53,133.51,133.53,96200000.0
2009-11-03 01:44:00,133.53,133.53,133.51,133.515,174700000.0
2009-11-03 01:45:00,133.52,133.53,133.515,133.53,152900000.0
2009-11-03 01:46:00,133.53,133.53,133.53,133.53,60800000.0
2009-11-03 01:47:00,133.53,133.545,133.53,133.535,56200000.0
2009-11-03 01:48:00,133.53,133.54,133.53,133.535,89000000.0
2009-11-03 01:49:00,133.535,133.55,133.53,133.545,192600000.0
2009-11-03 01:50:00,133.545,133.545,133.535,133.535,59700000.0
2009-11-03 01:51:00,133.535,133.545,133.535,133.545,136600000.0
2009-11-03 01:52:00,133.545,133.55,133.535,133.54,141700000.0
2009-11-03 01:53:00,133.54,133.545,133.54,133.545,52000000.0
2009-11-03 01:54:00,133.545,133.545,133.545,133.545,4800000.0
2009-11-03 01:55:00,133.545,133.545,133.5,133.5,28400000.0
2009-11-03 01:56:00,133.5,133.535,133.5,133.53,217100000.0
2009-11-03 01:57:00,133.53,133.545,133.53,133.545,33000000.0
2009-11-03 01:58:00,133.545,133.545,133.535,133.545,36400000.0
2009-11-03 01:59:00,133.54,133.56,133.535,133.555,27200000.0
2009-11-03 02:00:00,133.555,133.56,133.535,133.535,87900000.0
2009-11-03 02:01:00,133.535,133.55,133.525,133.55,103400000.0
2009-11-03 02:02:00,133.555,133.57,133.555,133.555,275400000.0
2009-11-03 02:03:00,133.555,133.6,133.555,133.595,200900000.0
2009-11-03 02:04:00,133.595,133.65,133.595,133.645,307400000.0
2009-11-03 02:05:00,133.655,133.705,133.65,133.705,310300000.0
2009-11-03 02:06:00,133.71,133.74,133.7,133.72,329300000.0
2009-11-03 02:07:00,133.72,133.72,133.665,133.685,137100000.0
2009-11-03 02:08:00,133.675,133.785,133.67,133.78,393100000.0
2009-11-03 02:09:00,133.785,133.825,133.755,133.815,344000000.0
2009-11-03 02:10:00,133.82,133.86,133.815,133.855,240500000.0
2009-11-03 02:11:00,133.85,133.875,133.85,133.87,118900000.0
2009-11-03 02:12:00,133.87,133.87,133.82,133.845,241500000.0
2009-11-03 02:13:00,133.845,133.875,133.835,133.875,322200000.0
2009-11-03 02:14:00,133.875,133.885,133.855,133.875,242300000.0
2009-11-03 02:15:00,133.875,133.9,133.86,133.9,275300000.0
2009-11-03 02:16:00,133.905,133.975,133.905,133.955,334900000.0
2009-11-03 02:17:00,133.955,133.965,133.895,133.91,404600001.0
2009-11-03 02:18:00,133.915,133.94,133.885,133.89,396700000.0
2009-11-03 02:19:00,133.89,133.915,133.885,133.905,253200000.0
2009-11-03 02:20:00,133.905,133.915,133.875,133.89,220300000.0
2009-11-03 02:21:00,133.89,133.89,133.855,133.875,226300000.0
2009-11-03 02:22:00,133.875,133.875,133.865,133.865,135300000.0
2009-11-03 02:23:00,133.865,133.87,133.81,133.81,183700000.0
2009-11-03 02:24:00,133.81,133.85,133.765,133.85,398900000.0
2009-11-03 02:25:00,133.85,133.85,133.83,133.835,250800000.0
2009-11-03 02:26:00,133.845,133.845,133.805,133.82,193000000.0
2009-11-03 02:27:00,133.82,133.85,133.82,133.845,122800000.0
2009-11-03 02:28:00,133.855,133.86,133.845,133.86,87500000.0
2009-11-03 02:29:00,133.855,133.875,133.855,133.86,140800000.0
2009-11-03 02:30:00,133.86,133.86,133.84,133.845,92800000.0
2009-11-03 02:31:00,133.84,133.87,133.84,133.865,181300000.0
2009-11-03 02:32:00,133.865,133.88,133.865,133.865,119500000.0
2009-11-03 02:33:00,133.865,133.865,133.855,133.86,152000000.0
2009-11-03 02:34:00,133.86,133.875,133.86,133.865,94600000.0
2009-11-03 02:35:00,133.865,133.865,133.835,133.855,261200000.0
2009-11-03 02:36:00,133.855,133.87,133.855,133.87,126400000.0
2009-11-03 02:37:00,133.87,133.88,133.865,133.88,158000000.0
2009-11-03 02:38:00,133.875,133.88,133.845,133.845,134600000.0
2009-11-03 02:39:00,133.845,133.845,133.835,133.845,58200000.0
2009-11-03 02:40:00,133.845,133.845,133.825,133.835,56500000.0
2009-11-03 02:41:00,133.83,133.86,133.83,133.85,187200000.0
2009-11-03 02:42:00,133.855,133.865,133.835,133.84,223000000.0
2009-11-03 02:43:00,133.845,133.88,133.84,133.86,239300000.0
2009-11-03 02:44:00,133.86,133.86,133.815,133.83,303600000.0
2009-11-03 02:45:00,133.83,133.845,133.8,133.825,186500000.0
2009-11-03 02:46:00,133.825,133.825,133.785,133.795,216100000.0
2009-11-03 02:47:00,133.795,133.81,133.785,133.8,117800000.0
2009-11-03 02:48:00,133.8,133.815,133.785,133.79,99100000.0
2009-11-03 02:49:00,133.795,133.8,133.78,133.79,57500000.0
2009-11-03 02:50:00,133.79,133.79,133.755,133.76,228900000.0
2009-11-03 02:51:00,133.76,133.77,133.76,133.77,67200000.0
2009-11-03 02:52:00,133.77,133.82,133.765,133.8,233800000.0
2009-11-03 02:53:00,133.815,133.815,133.795,133.8,103800000.0
2009-11-03 02:54:00,133.8,133.83,133.8,133.825,204000000.0
2009-11-03 02:55:00,133.82,133.825,133.805,133.805,254600000.0
2009-11-03 02:56:00,133.805,133.805,133.785,133.785,213600000.0
2009-11-03 02:57:00,133.785,133.815,133.785,133.8,195100000.0
2009-11-03 02:58:00,133.8,133.83,133.795,133.81,339300000.0
2009-11-03 02:59:00,133.815,133.845,133.81,133.845,202400000.0
2009-11-03 03:00:00,133.845,133.845,133.795,133.795,218700000.0
2009-11-03 03:01:00,133.795,133.795,133.75,133.755,216500000.0
2009-11-03 03:02:00,133.755,133.765,133.745,133.745,230600000.0
2009-11-03 03:03:00,133.74,133.74,133.715,133.72,270500000.0
2009-11-03 03:04:00,133.72,133.725,133.605,133.605,414000000.0
2009-11-03 03:05:00,133.605,133.605,133.53,133.54,466700000.0
2009-11-03 03:06:00,133.545,133.585,133.54,133.54,258300000.0
2009-11-03 03:07:00,133.54,133.6,133.54,133.6,336700000.0
2009-11-03 03:08:00,133.595,133.66,133.585,133.605,369900000.0
2009-11-03 03:09:00,133.61,133.62,133.61,133.62,203800000.0
2009-11-03 03:10:00,133.62,133.62,133.6,133.6,126900000.0
2009-11-03 03:11:00,133.61,133.61,133.57,133.575,233900000.0
2009-11-03 03:12:00,133.575,133.59,133.57,133.585,268700000.0
2009-11-03 03:13:00,133.585,133.625,133.585,133.615,218700000.0
2009-11-03 03:14:00,133.615,133.635,133.615,133.615,395400000.0
2009-11-03 03:15:00,133.615,133.615,133.59,133.605,298100000.0
2009-11-03 03:16:00,133.6,133.625,133.585,133.625,323400000.0
2009-11-03 03:17:00,133.625,133.635,133.6,133.6,85300000.0
2009-11-03 03:18:00,133.605,133.62,133.605,133.61,306400000.0
2009-11-03 03:19:00,133.615,133.625,133.595,133.595,215300000.0
2009-11-03 03:20:00,133.595,133.6,133.575,133.58,145700000.0
2009-11-03 03:21:00,133.58,133.615,133.57,133.615,277600000.0
2009-11-03 03:22:00,133.615,133.615,133.59,133.6,194700000.0
2009-11-03 03:23:00,133.6,133.625,133.59,133.625,294900000.0
2009-11-03 03:24:00,133.625,133.625,133.61,133.615,242000000.0
2009-11-03 03:25:00,133.615,133.65,133.605,133.645,189300000.0
2009-11-03 03:26:00,133.65,133.655,133.635,133.635,152300000.0
2009-11-03 03:27:00,133.635,133.655,133.615,133.64,483700000.0
2009-11-03 03:28:00,133.645,133.675,133.64,133.67,217300000.0
2009-11-03 03:29:00,133.67,133.695,133.65,133.675,415600000.0
2009-11-03 03:30:00,133.675,133.675,133.65,133.655,331000000.0
2009-11-03 03:31:00,133.655,133.655,133.635,133.645,189400000.0
2009-11-03 03:32:00,133.64,133.655,133.635,133.655,185100000.0
2009-11-03 03:33:00,133.655,133.655,133.645,133.645,56900000.0
2009-11-03 03:34:00,133.645,133.65,133.625,133.625,221300000.0
2009-11-03 03:35:00,133.63,133.65,133.625,133.625,366700000.0
2009-11-03 03:36:00,133.625,133.67,133.605,133.665,284800000.0
2009-11-03 03:37:00,133.665,133.675,133.665,133.665,127300000.0
2009-11-03 03:38:00,133.665,133.7,133.665,133.685,158500000.0
2009-11-03 03:39:00,133.685,133.705,133.68,133.695,212400000.0
2009-11-03 03:40:00,133.695,133.7,133.665,133.665,97100000.0
2009-11-03 03:41:00,133.665,133.715,133.665,133.715,313400000.0
2009-11-03 03:42:00,133.72,133.735,133.72,133.73,301100000.0
2009-11-03 03:43:00,133.73,133.76,133.725,133.745,341200001.0
2009-11-03 03:44:00,133.745,133.83,133.745,133.81,615799999.0
2009-11-03 03:45:00,133.81,133.825,133.77,133.805,415100000.0
2009-11-03 03:46:00,133.82,133.83,133.8,133.815,268800000.0
2009-11-03 03:47:00,133.815,133.82,133.8,133.815,257900000.0
2009-11-03 03:48:00,133.81,133.825,133.78,133.78,295600000.0
2009-11-03 03:49:00,133.785,133.795,133.77,133.785,198100000.0
2009-11-03 03:50:00,133.785,133.79,133.765,133.775,554400000.0
2009-11-03 03:51:00,133.775,133.8,133.76,133.79,306700000.0
2009-11-03 03:52:00,133.785,133.785,133.765,133.775,371200000.0
2009-11-03 03:53:00,133.775,133.775,133.745,133.76,261200000.0
2009-11-03 03:54:00,133.76,133.76,133.755,133.76,147800000.0
2009-11-03 03:55:00,133.76,133.76,133.69,133.73,420600000.0
2009-11-03 03:56:00,133.73,133.745,133.7,133.735,363600000.0
2009-11-03 03:57:00,133.745,133.745,133.72,133.725,198400000.0
2009-11-03 03:58:00,133.725,133.74,133.725,133.74,78300000.0
2009-11-03 03:59:00,133.74,133.74,133.73,133.74,78300000.0
2009-11-03 04:00:00,133.74,133.765,133.735,133.75,252500000.0
2009-11-03 04:01:00,133.75,133.75,133.745,133.75,49100000.0
2009-11-03 04:02:00,133.75,133.75,133.745,133.75,36000000.0
2009-11-03 04:03:00,133.75,133.75,133.73,133.74,116200000.0
2009-11-03 04:04:00,133.74,133.745,133.735,133.745,144700000.0
2009-11-03 04:05:00,133.74,133.745,133.695,133.695,263000000.0
2009-11-03 04:06:00,133.7,133.71,133.69,133.69,261500000.0
2009-11-03 04:07:00,133.69,133.7,133.68,133.685,280800000.0
2009-11-03 04:08:00,133.69,133.7,133.685,133.685,84300000.0
2009-11-03 04:09:00,133.685,133.69,133.685,133.685,69300000.0
2009-11-03 04:10:00,133.685,133.685,133.685,133.685,24000000.0
2009-11-03 04:11:00,133.685,133.705,133.68,133.685,190000000.0
2009-11-03 04:12:00,133.685,133.69,133.68,133.685,86900000.0
2009-11-03 04:13:00,133.685,133.69,133.645,133.66,303600001.0
2009-11-03 04:14:00,133.66,133.675,133.65,133.665,440500000.0
2009-11-03 04:15:00,133.665,133.675,133.65,133.66,181400000.0
2009-11-03 04:16:00,133.66,133.66,133.645,133.645,155400000.0
2009-11-03 04:17:00,133.65,133.66,133.635,133.655,96200000.0
2009-11-03 04:18:00,133.655,133.655,133.64,133.64,65000000.0
2009-11-03 04:19:00,133.64,133.645,133.625,133.64,195100000.0
2009-11-03 04:20:00,133.64,133.64,133.585,133.585,240200000.0
2009-11-03 04:21:00,133.585,133.595,133.57,133.58,229300000.0
2009-11-03 04:22:00,133.58,133.59,133.575,133.575,243400000.0
2009-11-03 04:23:00,133.575,133.605,133.575,133.595,420000000.0
2009-11-03 04:24:00,133.595,133.595,133.585,133.595,146500000.0
2009-11-03 04:25:00,133.595,133.605,133.595,133.605,91200000.0
2009-11-03 04:26:00,133.605,133.605,133.575,133.595,117900000.0
2009-11-03 04:27:00,133.595,133.605,133.59,133.595,141200000.0
2009-11-03 04:28:00,133.595,133.62,133.59,133.615,297800000.0
2009-11-03 04:29:00,133.615,133.625,133.59,133.62,206200000.0
2009-11-03 04:30:00,133.62,133.705,133.61,133.665,297600000.0
2009-11-03 04:31:00,133.665,133.695,133.655,133.69,347900000.0
2009-11-03 04:32:00,133.69,133.69,133.67,133.685,274100000.0
2009-11-03 04:33:00,133.685,133.695,133.675,133.675,99000000.0
2009-11-03 04:34:00,133.675,133.69,133.665,133.665,107600000.0
2009-11-03 04:35:00,133.665,133.695,133.645,133.665,515800000.0
2009-11-03 04:36:00,133.665,133.665,133.645,133.655,206100000.0
2009-11-03 04:37:00,133.66,133.665,133.655,133.655,167500000.0
2009-11-03 04:38:00,133.655,133.665,133.635,133.66,240800000.0
2009-11-03 04:39:00,133.66,133.66,133.645,133.655,283800000.0
2009-11-03 04:40:00,133.65,133.655,133.605,133.605,201600000.0
2009-11-03 04:41:00,133.605,133.61,133.595,133.61,205700000.0
2009-11-03 04:42:00,133.61,133.615,133.59,133.605,176000000.0
2009-11-03 04:43:00,133.605,133.615,133.595,133.605,200500000.0
2009-11-03 04:44:00,133.605,133.615,133.605,133.605,283400000.0
2009-11-03 04:45:00,133.605,133.61,133.585,133.595,191500000.0
2009-11-03 04:46:00,133.595,133.6,133.57,133.585,102700000.0
2009-11-03 04:47:00,133.585,133.595,133.56,133.575,293900000.0
2009-11-03 04:48:00,133.575,133.605,133.575,133.605,96300000.0
2009-11-03 04:49:00,133.605,133.61,133.605,133.61,90700000.0
2009-11-03 04:50:00,133.61,133.66,133.61,133.63,241300000.0
2009-11-03 04:51:00,133.63,133.65,133.625,133.65,191500000.0
2009-11-03 04:52:00,133.65,133.65,133.645,133.645,85200000.0
2009-11-03 04:53:00,133.645,133.68,133.63,133.645,212000000.0
2009-11-03 04:54:00,133.65,133.65,133.645,133.65,41900000.0
2009-11-03 04:55:00,133.645,133.645,133.63,133.63,183600000.0
2009-11-03 04:56:00,133.625,133.63,133.61,133.625,138500000.0
2009-11-03 04:57:00,133.62,133.63,133.605,133.625,105200000.0
2009-11-03 04:58:00,133.63,133.635,133.63,133.635,35400000.0
2009-11-03 04:59:00,133.635,133.64,133.62,133.64,183900000.0
2009-11-03 05:00:00,133.635,133.64,133.625,133.64,182200000.0
2009-11-03 05:01:00,133.64,133.64,133.635,133.64,31800000.0
2009-11-03 05:02:00,133.64,133.665,133.635,133.66,134600000.0
2009-11-03 05:03:00,133.66,133.67,133.66,133.67,120000000.0
2009-11-03 05:04:00,133.67,133.67,133.65,133.65,122600000.0
2009-11-03 05:05:00,133.655,133.69,133.65,133.68,193700000.0
2009-11-03 05:06:00,133.68,133.68,133.67,133.675,255100000.0
2009-11-03 05:07:00,133.68,133.685,133.67,133.67,206000000.0
2009-11-03 05:08:00,133.67,133.7,133.67,133.69,186100000.0
2009-11-03 05:09:00,133.685,133.69,133.675,133.69,317400000.0
2009-11-03 05:10:00,133.69,133.69,133.675,133.675,191300000.0
2009-11-03 05:11:00,133.675,133.685,133.665,133.665,226800000.0
2009-11-03 05:12:00,133.66,133.67,133.66,133.665,196100000.0
2009-11-03 05:13:00,133.67,133.695,133.665,133.685,358100000.0
2009-11-03 05:14:00,133.685,133.7,133.685,133.695,431000000.0
2009-11-03 05:15:00,133.695,133.7,133.685,133.695,399400000.0
2009-11-03 05:16:00,133.705,133.71,133.695,133.7,255200000.0
2009-11-03 05:17:00,133.705,133.705,133.695,133.705,278600000.0
2009-11-03 05:18:00,133.705,133.705,133.695,133.705,210400000.0
2009-11-03 05:19:00,133.705,133.715,133.7,133.71,354500000.0
2009-11-03 05:20:00,133.71,133.71,133.685,133.685,479400000.0
2009-11-03 05:21:00,133.685,133.685,133.665,133.675,382000000.0
2009-11-03 05:22:00,133.67,133.695,133.67,133.695,168200000.0
2009-11-03 05:23:00,133.695,133.695,133.68,133.68,160900000.0
2009-11-03 05:24:00,133.68,133.685,133.655,133.655,210200000.0
2009-11-03 05:25:00,133.655,133.675,133.63,133.67,454300000.0
2009-11-03 05:26:00,133.67,133.67,133.64,133.655,405100000.0
2009-11-03 05:27:00,133.655,133.665,133.5,133.5,493200000.0
2009-11-03 05:28:00,133.485,133.485,133.42,133.455,496420001.0
2009-11-03 05:29:00,133.455,133.57,133.445,133.565,275700000.0
2009-11-03 05:30:00,133.565,133.595,133.405,133.415,259800000.0
2009-11-03 05:31:00,133.415,133.525,133.365,133.37,574000000.0
2009-11-03 05:32:00,133.37,133.37,133.26,133.295,642100000.0
2009-11-03 05:33:00,133.295,133.4,133.285,133.4,311900000.0
2009-11-03 05:34:00,133.405,133.57,133.4,133.57,361100000.0
2009-11-03 05:35:00,133.57,133.6,133.495,133.495,510600000.0
2009-11-03 05:36:00,133.49,133.51,133.475,133.505,426000000.0
2009-11-03 05:37:00,133.505,133.545,133.505,133.505,541300000.0
2009-11-03 05:38:00,133.505,133.535,133.505,133.535,307000000.0
2009-11-03 05:39:00,133.535,133.55,133.505,133.505,583100000.0
2009-11-03 05:40:00,133.505,133.51,133.435,133.455,426800000.0
2009-11-03 05:41:00,133.455,133.58,133.455,133.545,416900000.0
2009-11-03 05:42:00,133.54,133.54,133.48,133.48,310400000.0
2009-11-03 05:43:00,133.48,133.55,133.48,133.54,302600000.0
2009-11-03 05:44:00,133.54,133.545,133.53,133.535,168600000.0
2009-11-03 05:45:00,133.535,133.585,133.535,133.585,311600000.0
2009-11-03 05:46:00,133.585,133.585,133.55,133.57,306300000.0
2009-11-03 05:47:00,133.57,133.575,133.545,133.545,180100000.0
2009-11-03 05:48:00,133.545,133.565,133.545,133.565,363500000.0
2009-11-03 05:49:00,133.565,133.575,133.555,133.56,193500000.0
2009-11-03 05:50:00,133.56,133.565,133.545,133.545,574400000.0
2009-11-03 05:51:00,133.545,133.545,133.52,133.54,401800000.0
2009-11-03 05:52:00,133.55,133.565,133.545,133.565,177700000.0
2009-11-03 05:53:00,133.56,133.565,133.54,133.55,305300000.0
2009-11-03 05:54:00,133.55,133.565,133.545,133.545,189700000.0
2009-11-03 05:55:00,133.545,133.555,133.525,133.54,281100000.0
2009-11-03 05:56:00,133.54,133.545,133.49,133.505,558800000.0
2009-11-03 05:57:00,133.505,133.54,133.485,133.485,728200000.0
2009-11-03 05:58:00,133.485,133.52,133.46,133.46,548700001.0
2009-11-03 05:59:00,133.46,133.485,133.435,133.44,458300000.0
2009-11-03 06:00:00,133.435,133.435,133.385,133.395,466400000.0
2009-11-03 06:01:00,133.4,133.44,133.385,133.435,397000000.0
2009-11-03 06:02:00,133.445,133.475,133.43,133.43,221700000.0
2009-11-03 06:03:00,133.435,133.46,133.435,133.455,282400000.0
2009-11-03 06:04:00,133.45,133.455,133.44,133.44,75900000.0
2009-11-03 06:05:00,133.44,133.47,133.44,133.465,330000000.0
2009-11-03 06:06:00,133.465,133.465,133.455,133.455,177600000.0
2009-11-03 06:07:00,133.455,133.455,133.435,133.435,136300000.0
2009-11-03 06:08:00,133.435,133.45,133.435,133.44,430300000.0
2009-11-03 06:09:00,133.44,133.44,133.415,133.42,414200000.0
2009-11-03 06:10:00,133.42,133.44,133.395,133.4,546300000.0
2009-11-03 06:11:00,133.4,133.43,133.4,133.43,420600000.0
2009-11-03 06:12:00,133.43,133.46,133.415,133.42,447400000.0
2009-11-03 06:13:00,133.415,133.435,133.415,133.425,286300000.0
2009-11-03 06:14:00,133.425,133.44,133.405,133.41,488200000.0
2009-11-03 06:15:00,133.41,133.41,133.38,133.41,359700000.0
2009-11-03 06:16:00,133.41,133.47,133.41,133.465,667400000.0
2009-11-03 06:17:00,133.47,133.5,133.46,133.465,620000000.0
2009-11-03 06:18:00,133.47,133.49,133.46,133.475,559900000.0
2009-11-03 06:19:00,133.475,133.505,133.44,133.445,308900000.0
2009-11-03 06:20:00,133.445,133.5,133.435,133.485,236200000.0
2009-11-03 06:21:00,133.485,133.5,133.465,133.465,212200000.0
2009-11-03 06:22:00,133.465,133.475,133.455,133.46,412100000.0
2009-11-03 06:23:00,133.46,133.465,133.415,133.425,603000000.0
2009-11-03 06:24:00,133.42,133.46,133.42,133.455,336400000.0
2009-11-03 06:25:00,133.45,133.455,133.42,133.43,292000000.0
2009-11-03 06:26:00,133.43,133.465,133.42,133.465,321300000.0
2009-11-03 06:27:00,133.47,133.47,133.435,133.44,223300000.0
2009-11-03 06:28:00,133.46,133.46,133.415,133.445,285300000.0
2009-11-03 06:29:00,133.45,133.45,133.385,133.385,429600000.0
2009-11-03 06:30:00,133.375,133.38,133.355,133.36,499400000.0
2009-11-03 06:31:00,133.365,133.365,133.36,133.365,182500000.0
2009-11-03 06:32:00,133.365,133.365,133.295,133.3,330099999.0
2009-11-03 06:33:00,133.3,133.33,133.3,133.325,244400000.0
2009-11-03 06:34:00,133.325,133.365,133.315,133.36,137900000.0
2009-11-03 06:35:00,133.36,133.365,133.335,133.355,310300000.0
2009-11-03 06:36:00,133.355,133.365,133.35,133.355,234000000.0
2009-11-03 06:37:00,133.355,133.365,133.335,133.335,415300000.0
2009-11-03 06:38:00,133.34,133.36,133.33,133.335,456100000.0
2009-11-03 06:39:00,133.34,133.34,133.315,133.32,369500000.0
2009-11-03 06:40:00,133.32,133.32,133.3,133.3,155200000.0
2009-11-03 06:41:00,133.305,133.31,133.29,133.3,326800000.0
2009-11-03 06:42:00,133.3,133.3,133.295,133.295,90800000.0
2009-11-03 06:43:00,133.295,133.3,133.28,133.28,152800000.0
2009-11-03 06:44:00,133.28,133.315,133.28,133.3,269400000.0
2009-11-03 06:45:00,133.3,133.305,133.3,133.3,258600000.0
2009-11-03 06:46:00,133.3,133.335,133.3,133.315,289800000.0
2009-11-03 06:47:00,133.315,133.315,133.305,133.315,105700000.0
2009-11-03 06:48:00,133.315,133.325,133.31,133.31,176900000.0
2009-11-03 06:49:00,133.31,133.33,133.31,133.33,267000000.0
2009-11-03 06:50:00,133.33,133.345,133.33,133.33,270500000.0
2009-11-03 06:51:00,133.33,133.33,133.31,133.315,280100000.0
2009-11-03 06:52:00,133.315,133.325,133.31,133.315,202100000.0
2009-11-03 06:53:00,133.315,133.34,133.3,133.34,118600000.0
2009-11-03 06:54:00,133.345,133.36,133.335,133.35,466000000.0
2009-11-03 06:55:00,133.35,133.35,133.315,133.315,402200000.0
2009-11-03 06:56:00,133.315,133.315,133.295,133.305,209000000.0
2009-11-03 06:57:00,133.305,133.335,133.285,133.295,346100000.0
2009-11-03 06:58:00,133.295,133.325,133.28,133.315,254200000.0
2009-11-03 06:59:00,133.315,133.335,133.315,133.335,257600000.0
2009-11-03 07:00:00,133.335,133.34,133.325,133.33,92600000.0
2009-11-03 07:01:00,133.33,133.355,133.325,133.345,210200000.0
2009-11-03 07:02:00,133.345,133.345,133.315,133.33,318100000.0
2009-11-03 07:03:00,133.325,133.34,133.325,133.335,195700000.0
2009-11-03 07:04:00,133.34,133.345,133.335,133.335,131200000.0
2009-11-03 07:05:00,133.34,133.35,133.33,133.34,222200000.0
2009-11-03 07:06:00,133.34,133.36,133.34,133.355,266800000.0
2009-11-03 07:07:00,133.355,133.385,133.355,133.38,155700000.0
2009-11-03 07:08:00,133.38,133.425,133.38,133.425,174100000.0
2009-11-03 07:09:00,133.425,133.435,133.41,133.425,161300000.0
2009-11-03 07:10:00,133.415,133.425,133.405,133.42,304700000.0
2009-11-03 07:11:00,133.425,133.455,133.425,133.455,123200000.0
2009-11-03 07:12:00,133.465,133.5,133.465,133.5,181900000.0
2009-11-03 07:13:00,133.5,133.52,133.49,133.505,179100000.0
2009-11-03 07:14:00,133.505,133.51,133.485,133.51,239500000.0
2009-11-03 07:15:00,133.525,133.525,133.505,133.51,195900000.0
2009-11-03 07:16:00,133.51,133.51,133.45,133.455,310500000.0
2009-11-03 07:17:00,133.455,133.47,133.445,133.45,199300000.0
2009-11-03 07:18:00,133.45,133.45,133.44,133.45,114600000.0
2009-11-03 07:19:00,133.45,133.46,133.445,133.45,274200000.0
2009-11-03 07:20:00,133.45,133.46,133.445,133.45,358200000.0
2009-11-03 07:21:00,133.45,133.455,133.38,133.385,484700000.0
2009-11-03 07:22:00,133.385,133.4,133.385,133.4,169100000.0
2009-11-03 07:23:00,133.4,133.4,133.395,133.395,45900000.0
2009-11-03 07:24:00,133.395,133.395,133.355,133.36,154800000.0
2009-11-03 07:25:00,133.36,133.37,133.35,133.365,141700000.0
2009-11-03 07:26:00,133.365,133.38,133.365,133.375,105500000.0
2009-11-03 07:27:00,133.37,133.385,133.365,133.375,110500000.0
2009-11-03 07:28:00,133.375,133.395,133.37,133.38,101900000.0
2009-11-03 07:29:00,133.375,133.38,133.37,133.38,194800000.0
2009-11-03 07:30:00,133.38,133.385,133.375,133.385,62100000.0
2009-11-03 07:31:00,133.38,133.39,133.37,133.375,171600000.0
2009-11-03 07:32:00,133.375,133.405,133.37,133.405,156300000.0
2009-11-03 07:33:00,133.405,133.41,133.395,133.41,141800000.0
2009-11-03 07:34:00,133.41,133.41,133.4,133.405,204700000.0
2009-11-03 07:35:00,133.4,133.415,133.38,133.4,191400000.0
2009-11-03 07:36:00,133.4,133.455,133.4,133.455,178900000.0
2009-11-03 07:37:00,133.455,133.465,133.435,133.435,247600000.0
2009-11-03 07:38:00,133.43,133.445,133.43,133.435,71700000.0
2009-11-03 07:39:00,133.43,133.43,133.42,133.43,52000000.0
2009-11-03 07:40:00,133.43,133.465,133.43,133.445,371000000.0
2009-11-03 07:41:00,133.445,133.455,133.445,133.45,151300000.0
2009-11-03 07:42:00,133.445,133.45,133.445,133.45,29400000.0
2009-11-03 07:43:00,133.45,133.45,133.425,133.435,185700000.0
2009-11-03 07:44:00,133.435,133.435,133.425,133.425,124800000.0
2009-11-03 07:45:00,133.425,133.44,133.425,133.44,127700000.0
2009-11-03 07:46:00,133.44,133.44,133.425,133.425,43400000.0
2009-11-03 07:47:00,133.43,133.465,133.425,133.465,91200000.0
2009-11-03 07:48:00,133.465,133.465,133.44,133.465,124900000.0
2009-11-03 07:49:00,133.465,133.475,133.435,133.445,307600000.0
2009-11-03 07:50:00,133.445,133.52,133.445,133.505,439700000.0
2009-11-03 07:51:00,133.505,133.505,133.48,133.495,123200000.0
2009-11-03 07:52:00,133.485,133.505,133.475,133.505,286800000.0
2009-11-03 07:53:00,133.505,133.525,133.495,133.51,329600000.0
2009-11-03 07:54:00,133.51,133.535,133.51,133.53,86000000.0
2009-11-03 07:55:00,133.525,133.525,133.505,133.515,399100000.0
2009-11-03 07:56:00,133.515,133.565,133.515,133.555,210400000.0
2009-11-03 07:57:00,133.555,133.555,133.555,133.555,121200000.0
2009-11-03 07:58:00,133.555,133.555,133.555,133.555,16800000.0
2009-11-03 07:59:00,133.555,133.57,133.54,133.545,196200000.0
2009-11-03 08:00:00,133.545,133.545,133.525,133.54,129300000.0
2009-11-03 08:01:00,133.54,133.54,133.51,133.52,136300000.0
2009-11-03 08:02:00,133.52,133.565,133.515,133.56,318300000.0
2009-11-03 08:03:00,133.565,133.585,133.565,133.58,190200000.0
2009-11-03 08:04:00,133.58,133.58,133.545,133.575,442200000.0
2009-11-03 08:05:00,133.575,133.58,133.53,133.54,312600000.0
2009-11-03 08:06:00,133.54,133.54,133.5,133.51,292340000.0
2009-11-03 08:07:00,133.51,133.545,133.51,133.545,316400000.0
2009-11-03 08:08:00,133.535,133.54,133.51,133.51,193000000.0
2009-11-03 08:09:00,133.51,133.525,133.505,133.51,239400000.0
2009-11-03 08:10:00,133.51,133.515,133.51,133.515,26400000.0
2009-11-03 08:11:00,133.515,133.515,133.51,133.51,21000000.0
2009-11-03 08:12:00,133.51,133.515,133.505,133.505,22400000.0
2009-11-03 08:13:00,133.505,133.51,133.485,133.485,102300000.0
2009-11-03 08:14:00,133.48,133.49,133.46,133.47,447900000.0
2009-11-03 08:15:00,133.47,133.47,133.45,133.465,244200000.0
2009-11-03 08:16:00,133.465,133.495,133.465,133.495,195600000.0
2009-11-03 08:17:00,133.485,133.525,133.485,133.525,193800000.0
2009-11-03 08:18:00,133.535,133.54,133.505,133.505,165100000.0
2009-11-03 08:19:00,133.51,133.53,133.495,133.525,244800000.0
2009-11-03 08:20:00,133.53,133.535,133.53,133.535,46900000.0
2009-11-03 08:21:00,133.53,133.53,133.525,133.53,108500000.0
2009-11-03 08:22:00,133.53,133.54,133.53,133.54,140700000.0
2009-11-03 08:23:00,133.53,133.53,133.51,133.515,209400000.0
2009-11-03 08:24:00,133.52,133.525,133.505,133.525,445600000.0
2009-11-03 08:25:00,133.525,133.525,133.52,133.52,58000000.0
2009-11-03 08:26:00,133.52,133.525,133.505,133.515,161700000.0
2009-11-03 08:27:00,133.515,133.535,133.505,133.535,245800000.0
2009-11-03 08:28:00,133.535,133.535,133.515,133.525,57800000.0
2009-11-03 08:29:00,133.525,133.535,133.525,133.535,46200000.0
2009-11-03 08:30:00,133.535,133.54,133.535,133.54,90800000.0
2009-11-03 08:31:00,133.535,133.535,133.535,133.535,96300000.0
2009-11-03 08:32:00,133.53,133.535,133.515,133.525,244900000.0
2009-11-03 08:33:00,133.52,133.52,133.515,133.515,25600000.0
2009-11-03 08:34:00,133.515,133.52,133.51,133.51,66000000.0
2009-11-03 08:35:00,133.51,133.515,133.51,133.51,57900000.0
2009-11-03 08:36:00,133.51,133.51,133.505,133.51,70200000.0
2009-11-03 08:37:00,133.5,133.5,133.475,133.48,193600000.0
2009-11-03 08:38:00,133.48,133.48,133.465,133.47,465600000.0
2009-11-03 08:39:00,133.47,133.475,133.465,133.475,625100000.0
2009-11-03 08:40:00,133.47,133.475,133.465,133.47,208400000.0
2009-11-03 08:41:00,133.47,133.48,133.46,133.47,124600000.0
2009-11-03 08:42:00,133.465,133.465,133.455,133.46,292900000.0
2009-11-03 08:43:00,133.455,133.47,133.445,133.445,522000000.0
2009-11-03 08:44:00,133.44,133.45,133.435,133.45,273900000.0
2009-11-03 08:45:00,133.45,133.47,133.45,133.465,134700000.0
2009-11-03 08:46:00,133.465,133.48,133.45,133.48,151000000.0
2009-11-03 08:47:00,133.48,133.48,133.47,133.47,31200000.0
2009-11-03 08:48:00,133.465,133.47,133.45,133.45,137300000.0
2009-11-03 08:49:00,133.45,133.45,133.425,133.445,331800000.0
2009-11-03 08:50:00,133.445,133.46,133.44,133.455,152000000.0
2009-11-03 08:51:00,133.455,133.455,133.43,133.43,193000000.0
2009-11-03 08:52:00,133.425,133.425,133.39,133.39,520300000.0
2009-11-03 08:53:00,133.39,133.39,133.345,133.35,182360000.0
2009-11-03 08:54:00,133.345,133.365,133.345,133.35,215700000.0
2009-11-03 08:55:00,133.35,133.38,133.35,133.365,292100000.0
2009-11-03 08:56:00,133.365,133.395,133.365,133.385,346500000.0
2009-11-03 08:57:00,133.39,133.415,133.385,133.385,363000000.0
2009-11-03 08:58:00,133.385,133.4,133.38,133.395,162400000.0
2009-11-03 08:59:00,133.4,133.405,133.385,133.39,151600000.0
2009-11-03 09:00:00,133.385,133.39,133.355,133.375,438100001.0
2009-11-03 09:01:00,133.38,133.39,133.305,133.32,419999999.0
2009-11-03 09:02:00,133.32,133.32,133.225,133.225,449899999.0
2009-11-03 09:03:00,133.225,133.23,133.195,133.195,416800000.0
2009-11-03 09:04:00,133.195,133.21,133.17,133.195,434000000.0
2009-11-03 09:05:00,133.195,133.22,133.195,133.22,431100000.0
2009-11-03 09:06:00,133.22,133.28,133.205,133.265,503799999.0
2009-11-03 09:07:00,133.26,133.26,133.235,133.24,190000000.0
2009-11-03 09:08:00,133.24,133.245,133.225,133.225,127600000.0
2009-11-03 09:09:00,133.225,133.225,133.19,133.19,300990000.0
2009-11-03 09:10:00,133.19,133.21,133.18,133.185,419800000.0
2009-11-03 09:11:00,133.185,133.2,133.165,133.175,254000000.0
2009-11-03 09:12:00,133.175,133.175,133.135,133.165,374400000.0
2009-11-03 09:13:00,133.165,133.165,133.145,133.155,372400000.0
2009-11-03 09:14:00,133.16,133.16,133.115,133.115,212800000.0
2009-11-03 09:15:00,133.115,133.115,133.055,133.06,479600000.0
2009-11-03 09:16:00,133.06,133.105,133.06,133.075,219700000.0
2009-11-03 09:17:00,133.075,133.08,133.02,133.02,448800001.0
2009-11-03 09:18:00,133.02,133.02,132.925,132.955,359300000.0
2009-11-03 09:19:00,132.96,132.975,132.95,132.965,359700000.0
2009-11-03 09:20:00,132.965,132.965,132.93,132.945,347400001.0
2009-11-03 09:21:00,132.935,132.935,132.905,132.91,470000001.0
2009-11-03 09:22:00,132.91,132.95,132.91,132.945,273700000.0
2009-11-03 09:23:00,132.94,132.96,132.925,132.95,387200000.0
2009-11-03 09:24:00,132.95,133.025,132.94,133.02,455400000.0
2009-11-03 09:25:00,133.02,133.03,132.995,133.0,329800000.0
2009-11-03 09:26:00,133.0,133.02,133.0,133.02,294200000.0
2009-11-03 09:27:00,133.02,133.055,133.02,133.05,414300000.0
2009-11-03 09:28:00,133.055,133.115,133.055,133.085,700300000.0
2009-11-03 09:29:00,133.08,133.095,133.055,133.075,296200000.0
2009-11-03 09:30:00,133.075,133.1,133.06,133.08,285300000.0
2009-11-03 09:31:00,133.08,133.095,133.03,133.035,348600000.0
2009-11-03 09:32:00,133.04,133.06,133.0,133.0,293000000.0
2009-11-03 09:33:00,132.995,133.04,132.995,133.03,458400000.0
2009-11-03 09:34:00,133.03,133.06,133.025,133.055,432300000.0
2009-11-03 09:35:00,133.055,133.07,133.035,133.06,461000000.0
2009-11-03 09:36:00,133.06,133.095,133.06,133.08,190900000.0
2009-11-03 09:37:00,133.075,133.075,133.025,133.03,294800001.0
2009-11-03 09:38:00,133.03,133.045,133.015,133.015,363700000.0
2009-11-03 09:39:00,133.015,133.025,132.965,132.97,743699999.0
2009-11-03 09:40:00,132.97,132.985,132.96,132.97,511700001.0
2009-11-03 09:41:00,132.965,132.995,132.965,132.995,352200000.0
2009-11-03 09:42:00,132.995,133.005,132.975,133.0,281699999.0
2009-11-03 09:43:00,133.0,133.005,132.96,132.975,280600000.0
2009-11-03 09:44:00,132.975,132.985,132.955,132.965,458500000.0
2009-11-03 09:45:00,132.965,132.965,132.895,132.91,400600000.0
2009-11-03 09:46:00,132.91,132.94,132.9,132.905,257900000.0
2009-11-03 09:47:00,132.9,132.925,132.89,132.905,225400000.0
2009-11-03 09:48:00,132.905,132.97,132.905,132.945,282700000.0
2009-11-03 09:49:00,132.945,132.955,132.91,132.91,703099999.0
2009-11-03 09:50:00,132.915,132.935,132.89,132.9,408800000.0
2009-11-03 09:51:00,132.9,132.93,132.9,132.925,391900000.0
2009-11-03 09:52:00,132.935,132.96,132.935,132.955,179700000.0
2009-11-03 09:53:00,132.955,132.96,132.945,132.955,157500000.0
2009-11-03 09:54:00,132.955,132.965,132.94,132.955,325800000.0
2009-11-03 09:55:00,132.955,132.965,132.945,132.96,271800000.0
2009-11-03 09:56:00,132.96,132.965,132.95,132.955,484599999.0
2009-11-03 09:57:00,132.955,132.97,132.95,132.97,560999998.0
2009-11-03 09:58:00,132.97,132.98,132.96,132.975,389500000.0
2009-11-03 09:59:00,132.975,132.98,132.97,132.975,307200000.0
2009-11-03 10:00:00,132.975,132.98,132.9,132.9,479600001.0
2009-11-03 10:01:00,132.9,132.92,132.855,132.855,405100000.0
2009-11-03 10:02:00,132.85,132.895,132.83,132.89,639200000.0
2009-11-03 10:03:00,132.89,132.915,132.875,132.915,425600000.0
2009-11-03 10:04:00,132.915,132.96,132.91,132.94,276000000.0
2009-11-03 10:05:00,132.95,133.005,132.95,132.995,555200000.0
2009-11-03 10:06:00,132.995,133.035,132.995,133.02,488899999.0
2009-11-03 10:07:00,133.02,133.035,132.995,133.005,444800000.0
2009-11-03 10:08:00,133.01,133.05,133.0,133.0,651800001.0
2009-11-03 10:09:00,133.0,133.03,133.0,133.02,363800000.0
2009-11-03 10:10:00,133.02,133.04,133.015,133.02,290300001.0
2009-11-03 10:11:00,133.015,133.015,133.0,133.0,425600000.0
2009-11-03 10:12:00,133.0,133.0,132.945,132.97,413400000.0
2009-11-03 10:13:00,132.965,132.975,132.94,132.955,193500000.0
2009-11-03 10:14:00,132.955,132.955,132.92,132.935,481200000.0
2009-11-03 10:15:00,132.935,132.94,132.905,132.91,351600000.0
2009-11-03 10:16:00,132.915,132.925,132.905,132.915,137400000.0
2009-11-03 10:17:00,132.915,132.915,132.895,132.91,246800000.0
2009-11-03 10:18:00,132.91,132.92,132.895,132.9,244800000.0
2009-11-03 10:19:00,132.895,132.92,132.89,132.92,339400001.0
2009-11-03 10:20:00,132.92,132.925,132.91,132.91,344700000.0
2009-11-03 10:21:00,132.91,132.975,132.91,132.965,418100000.0
2009-11-03 10:22:00,132.965,132.975,132.93,132.935,495800001.0
2009-11-03 10:23:00,132.93,132.945,132.905,132.905,191700000.0
2009-11-03 10:24:00,132.905,132.915,132.87,132.87,291000000.0
2009-11-03 10:25:00,132.87,132.87,132.815,132.86,437599999.0
2009-11-03 10:26:00,132.855,132.875,132.83,132.83,505599998.0
2009-11-03 10:27:00,132.83,132.84,132.8,132.82,547100002.0
2009-11-03 10:28:00,132.82,132.825,132.775,132.775,253900000.0
2009-11-03 10:29:00,132.775,132.825,132.755,132.765,426100000.0
2009-11-03 10:30:00,132.765,132.77,132.63,132.67,867100000.0
2009-11-03 10:31:00,132.67,132.675,132.66,132.665,278700003.0
2009-11-03 10:32:00,132.675,132.68,132.65,132.67,375000000.0
2009-11-03 10:33:00,132.665,132.72,132.665,132.705,311100000.0
2009-11-03 10:34:00,132.71,132.75,132.705,132.74,218100000.0
2009-11-03 10:35:00,132.74,132.775,132.735,132.775,262400000.0
2009-11-03 10:36:00,132.78,132.78,132.715,132.725,640500000.0
2009-11-03 10:37:00,132.725,132.725,132.695,132.695,423400000.0
2009-11-03 10:38:00,132.695,132.715,132.615,132.615,427000000.0
2009-11-03 10:39:00,132.615,132.645,132.61,132.625,297300000.0
2009-11-03 10:40:00,132.62,132.62,132.56,132.57,303600000.0
2009-11-03 10:41:00,132.57,132.57,132.515,132.525,443999998.0
2009-11-03 10:42:00,132.525,132.545,132.525,132.535,271000000.0
2009-11-03 10:43:00,132.54,132.555,132.5,132.505,327800000.0
2009-11-03 10:44:00,132.51,132.525,132.505,132.51,332100000.0
2009-11-03 10:45:00,132.525,132.545,132.515,132.545,768800002.0
2009-11-03 10:46:00,132.56,132.615,132.55,132.615,401800000.0
2009-11-03 10:47:00,132.615,132.63,132.6,132.625,619099999.0
2009-11-03 10:48:00,132.625,132.63,132.61,132.63,161200000.0
2009-11-03 10:49:00,132.63,132.66,132.62,132.63,297800000.0
2009-11-03 10:50:00,132.63,132.65,132.615,132.615,247400000.0
2009-11-03 10:51:00,132.62,132.655,132.6,132.62,292800001.0
2009-11-03 10:52:00,132.62,132.63,132.6,132.63,336500000.0
2009-11-03 10:53:00,132.63,132.665,132.605,132.615,368000000.0
2009-11-03 10:54:00,132.615,132.64,132.605,132.63,616600000.0
2009-11-03 10:55:00,132.63,132.69,132.605,132.69,409100000.0
2009-11-03 10:56:00,132.69,132.755,132.69,132.725,525100000.0
2009-11-03 10:57:00,132.725,132.735,132.675,132.68,371299999.0
2009-11-03 10:58:00,132.68,132.68,132.65,132.665,357399999.0
2009-11-03 10:59:00,132.665,132.685,132.665,132.675,525100001.0
2009-11-03 11:00:00,132.675,132.68,132.65,132.65,356000000.0
2009-11-03 11:01:00,132.65,132.65,132.565,132.575,615400000.0
2009-11-03 11:02:00,132.57,132.65,132.565,132.65,590999998.0
2009-11-03 11:03:00,132.65,132.685,132.635,132.67,764599998.0
2009-11-03 11:04:00,132.67,132.72,132.67,132.72,626899999.0
2009-11-03 11:05:00,132.72,132.745,132.705,132.735,550800000.0
2009-11-03 11:06:00,132.735,132.735,132.695,132.725,417200000.0
2009-11-03 11:07:00,132.725,132.775,132.725,132.725,551800000.0
2009-11-03 11:08:00,132.72,132.77,132.72,132.765,434400000.0
2009-11-03 11:09:00,132.765,132.795,132.765,132.785,208200000.0
2009-11-03 11:10:00,132.785,132.785,132.745,132.75,173600000.0
2009-11-03 11:11:00,132.76,132.76,132.74,132.74,142100000.0
2009-11-03 11:12:00,132.71,132.71,132.68,132.68,166300000.0
2009-11-03 11:13:00,132.68,132.7,132.68,132.685,195300000.0
2009-11-03 11:14:00,132.685,132.69,132.665,132.665,334200000.0
2009-11-03 11:15:00,132.67,132.675,132.66,132.675,536499999.0
2009-11-03 11:16:00,132.675,132.675,132.65,132.65,303100000.0
2009-11-03 11:17:00,132.65,132.67,132.6,132.6,232300000.0
2009-11-03 11:18:00,132.615,132.62,132.57,132.575,351400000.0
2009-11-03 11:19:00,132.575,132.645,132.57,132.635,507000001.0
2009-11-03 11:20:00,132.635,132.635,132.575,132.575,359700000.0
2009-11-03 11:21:00,132.575,132.585,132.565,132.58,391100000.0
2009-11-03 11:22:00,132.58,132.585,132.575,132.58,244800000.0
2009-11-03 11:23:00,132.58,132.58,132.56,132.565,331100000.0
2009-11-03 11:24:00,132.565,132.57,132.525,132.525,625500002.0
2009-11-03 11:25:00,132.53,132.555,132.53,132.555,550500000.0
2009-11-03 11:26:00,132.555,132.565,132.545,132.55,337299996.0
2009-11-03 11:27:00,132.55,132.555,132.505,132.515,329200000.0
2009-11-03 11:28:00,132.515,132.525,132.5,132.505,241500000.0
2009-11-03 11:29:00,132.51,132.53,132.495,132.505,520000000.0
2009-11-03 11:30:00,132.5,132.5,132.45,132.455,395200000.0
2009-11-03 11:31:00,132.455,132.47,132.43,132.44,621200001.0
2009-11-03 11:32:00,132.435,132.48,132.43,132.46,540799999.0
2009-11-03 11:33:00,132.46,132.46,132.415,132.415,478300000.0
2009-11-03 11:34:00,132.43,132.44,132.41,132.41,489200001.0
2009-11-03 11:35:00,132.41,132.435,132.41,132.42,642499998.0
2009-11-03 11:36:00,132.415,132.46,132.415,132.46,544299999.0
2009-11-03 11:37:00,132.46,132.485,132.45,132.465,308000000.0
2009-11-03 11:38:00,132.465,132.51,132.46,132.505,487700001.0
2009-11-03 11:39:00,132.51,132.525,132.495,132.515,574600000.0
2009-11-03 11:40:00,132.515,132.545,132.495,132.515,707899999.0
2009-11-03 11:41:00,132.515,132.52,132.5,132.515,326100000.0
2009-11-03 11:42:00,132.515,132.525,132.48,132.485,374000000.0
2009-11-03 11:43:00,132.485,132.485,132.405,132.41,259600000.0
2009-11-03 11:44:00,132.41,132.445,132.4,132.445,512400000.0
2009-11-03 11:45:00,132.445,132.445,132.42,132.425,703000001.0
2009-11-03 11:46:00,132.425,132.45,132.425,132.445,744599997.0
2009-11-03 11:47:00,132.445,132.465,132.435,132.44,619400000.0
2009-11-03 11:48:00,132.44,132.44,132.395,132.4,379700000.0
2009-11-03 11:49:00,132.4,132.41,132.385,132.385,251500000.0
2009-11-03 11:50:00,132.385,132.41,132.295,132.3,604800001.0
2009-11-03 11:51:00,132.3,132.3,132.24,132.265,610999999.0
2009-11-03 11:52:00,132.275,132.28,132.175,132.185,474100000.0
2009-11-03 11:53:00,132.18,132.185,132.125,132.185,403600000.0
2009-11-03 11:54:00,132.185,132.19,132.115,132.115,578400001.0
2009-11-03 11:55:00,132.115,132.14,132.115,132.135,332600001.0
2009-11-03 11:56:00,132.135,132.15,132.1,132.135,433300000.0
2009-11-03 11:57:00,132.14,132.155,132.045,132.055,603100000.0
2009-11-03 11:58:00,132.055,132.125,132.035,132.105,580500000.0
2009-11-03 11:59:00,132.105,132.135,132.075,132.12,772800000.0
2009-11-03 12:00:00,132.12,132.13,132.11,132.11,313900000.0
2009-11-03 12:01:00,132.11,132.115,132.01,132.01,436500000.0
2009-11-03 12:02:00,132.015,132.03,131.925,132.0,549000000.0
2009-11-03 12:03:00,132.005,132.01,131.955,131.99,560300000.0
2009-11-03 12:04:00,131.99,132.0,131.87,131.875,446000000.0
2009-11-03 12:05:00,131.875,131.905,131.845,131.875,407600000.0
2009-11-03 12:06:00,131.875,131.895,131.845,131.875,603900000.0
2009-11-03 12:07:00,131.875,131.875,131.81,131.82,581800000.0
2009-11-03 12:08:00,131.82,131.895,131.81,131.875,451000000.0
2009-11-03 12:09:00,131.88,131.885,131.85,131.88,293900000.0
2009-11-03 12:10:00,131.875,131.925,131.875,131.905,416400000.0
2009-11-03 12:11:00,131.905,131.955,131.905,131.95,349100000.0
2009-11-03 12:12:00,131.95,131.95,131.895,131.895,356900000.0
2009-11-03 12:13:00,131.895,131.91,131.88,131.89,435800000.0
2009-11-03 12:14:00,131.89,131.925,131.875,131.915,656699998.0
2009-11-03 12:15:00,131.92,131.95,131.905,131.94,522199999.0
2009-11-03 12:16:00,131.935,131.96,131.92,131.945,411300000.0
2009-11-03 12:17:00,131.945,131.98,131.935,131.98,535300000.0
2009-11-03 12:18:00,131.98,132.015,131.97,132.0,373700000.0
2009-11-03 12:19:00,132.0,132.025,132.0,132.015,391500000.0
2009-11-03 12:20:00,132.02,132.05,132.0,132.045,399099999.0
2009-11-03 12:21:00,132.04,132.055,132.025,132.025,327800000.0
2009-11-03 12:22:00,132.03,132.045,132.01,132.015,615200000.0
2009-11-03 12:23:00,132.015,132.055,132.015,132.04,333100001.0
2009-11-03 12:24:00,132.04,132.045,132.015,132.03,750800000.0
2009-11-03 12:25:00,132.03,132.045,131.99,131.99,526300001.0
2009-11-03 12:26:00,131.99,131.995,131.93,131.955,601100000.0
2009-11-03 12:27:00,131.965,131.985,131.955,131.955,704899999.0
2009-11-03 12:28:00,131.96,132.015,131.96,132.015,506800000.0
2009-11-03 12:29:00,132.02,132.035,132.005,132.01,225000000.0
2009-11-03 12:30:00,132.01,132.065,132.01,132.055,482900000.0
2009-11-03 12:31:00,132.055,132.06,132.035,132.035,531900001.0
2009-11-03 12:32:00,132.035,132.065,132.035,132.04,285500000.0
2009-11-03 12:33:00,132.04,132.04,132.02,132.02,555999999.0
2009-11-03 12:34:00,132.02,132.07,132.01,132.065,559100000.0
2009-11-03 12:35:00,132.065,132.075,132.045,132.05,370500000.0
2009-11-03 12:36:00,132.05,132.08,132.04,132.08,440700000.0
2009-11-03 12:37:00,132.08,132.08,132.045,132.06,223100000.0
2009-11-03 12:38:00,132.06,132.08,132.045,132.06,412800000.0
2009-11-03 12:39:00,132.065,132.095,132.065,132.08,234400000.0
2009-11-03 12:40:00,132.08,132.16,132.08,132.135,327800000.0
2009-11-03 12:41:00,132.135,132.175,132.125,132.17,390700000.0
2009-11-03 12:42:00,132.17,132.21,132.155,132.2,396400000.0
2009-11-03 12:43:00,132.2,132.245,132.195,132.235,529500000.0
2009-11-03 12:44:00,132.235,132.265,132.215,132.25,400800001.0
2009-11-03 12:45:00,132.25,132.255,132.205,132.22,450500000.0
2009-11-03 12:46:00,132.225,132.225,132.14,132.17,638300000.0
2009-11-03 12:47:00,132.165,132.165,132.14,132.145,636100000.0
2009-11-03 12:48:00,132.155,132.17,132.1,132.115,418100001.0
2009-11-03 12:49:00,132.115,132.135,132.04,132.045,495700000.0
2009-11-03 12:50:00,132.045,132.07,131.955,131.97,660300001.0
2009-11-03 12:51:00,131.96,131.97,131.95,131.955,584700001.0
2009-11-03 12:52:00,131.955,131.965,131.92,131.935,319900000.0
2009-11-03 12:53:00,131.935,132.0,131.93,131.97,597700000.0
2009-11-03 12:54:00,131.975,131.99,131.945,131.945,712900000.0
2009-11-03 12:55:00,131.945,132.035,131.94,132.01,493200000.0
2009-11-03 12:56:00,132.01,132.045,132.005,132.01,365100000.0
2009-11-03 12:57:00,132.01,132.01,131.975,131.985,347500000.0
2009-11-03 12:58:00,131.99,132.005,131.935,132.005,545900001.0
2009-11-03 12:59:00,132.005,132.055,132.005,132.015,616500000.0
2009-11-03 13:00:00,132.015,132.035,131.965,131.97,614600000.0
2009-11-03 13:01:00,131.965,131.97,131.915,131.94,651100000.0
2009-11-03 13:02:00,131.94,131.94,131.88,131.895,709100000.0
2009-11-03 13:03:00,131.895,131.925,131.875,131.92,652800000.0
2009-11-03 13:04:00,131.92,131.92,131.855,131.855,284500000.0
2009-11-03 13:05:00,131.855,131.855,131.795,131.8,583100000.0
2009-11-03 13:06:00,131.8,131.815,131.78,131.805,577799999.0
2009-11-03 13:07:00,131.805,131.81,131.715,131.74,577200000.0
2009-11-03 13:08:00,131.74,131.81,131.74,131.805,488300000.0
2009-11-03 13:09:00,131.805,131.805,131.755,131.76,481700001.0
2009-11-03 13:10:00,131.755,131.775,131.755,131.76,577800000.0
2009-11-03 13:11:00,131.76,131.79,131.75,131.78,479500000.0
2009-11-03 13:12:00,131.78,131.79,131.775,131.775,484000000.0
2009-11-03 13:13:00,131.785,131.815,131.78,131.8,747400001.0
2009-11-03 13:14:00,131.8,131.82,131.78,131.815,615000001.0
2009-11-03 13:15:00,131.815,131.83,131.81,131.815,263300000.0
2009-11-03 13:16:00,131.815,131.855,131.795,131.815,653600000.0
2009-11-03 13:17:00,131.81,131.815,131.77,131.795,297100000.0
2009-11-03 13:18:00,131.795,131.825,131.795,131.8,295100000.0
2009-11-03 13:19:00,131.8,131.825,131.8,131.82,277200000.0
2009-11-03 13:20:00,131.82,131.845,131.795,131.83,449000000.0
2009-11-03 13:21:00,131.83,131.88,131.825,131.86,480700000.0
2009-11-03 13:22:00,131.86,131.89,131.84,131.88,668500001.0
2009-11-03 13:23:00,131.88,131.9,131.86,131.9,597800000.0
2009-11-03 13:24:00,131.9,131.925,131.885,131.91,448400000.0
2009-11-03 13:25:00,131.91,131.935,131.91,131.925,387600000.0
2009-11-03 13:26:00,131.92,131.935,131.91,131.915,273700000.0
2009-11-03 13:27:00,131.915,131.925,131.895,131.9,362900000.0
2009-11-03 13:28:00,131.9,131.93,131.9,131.925,272300000.0
2009-11-03 13:29:00,131.925,131.935,131.885,131.885,378700000.0
2009-11-03 13:30:00,131.885,131.89,131.865,131.885,536100000.0
2009-11-03 13:31:00,131.885,131.915,131.88,131.9,526500000.0
2009-11-03 13:32:00,131.9,131.9,131.84,131.87,488500000.0
2009-11-03 13:33:00,131.87,131.905,131.87,131.885,784500000.0
2009-11-03 13:34:00,131.885,131.885,131.845,131.87,580699998.0
2009-11-03 13:35:00,131.87,131.88,131.83,131.835,314900000.0
2009-11-03 13:36:00,131.835,131.855,131.835,131.845,298700000.0
2009-11-03 13:37:00,131.845,131.85,131.825,131.83,163800000.0
2009-11-03 13:38:00,131.83,131.845,131.83,131.84,297600000.0
2009-11-03 13:39:00,131.84,131.88,131.84,131.865,399200000.0
2009-11-03 13:40:00,131.865,131.875,131.845,131.875,192900000.0
2009-11-03 13:41:00,131.875,131.88,131.85,131.865,171400000.0
2009-11-03 13:42:00,131.865,131.865,131.825,131.83,141600000.0
2009-11-03 13:43:00,131.83,131.86,131.83,131.845,572600000.0
2009-11-03 13:44:00,131.85,131.88,131.85,131.875,518100000.0
2009-11-03 13:45:00,131.875,131.905,131.875,131.9,767200001.0
2009-11-03 13:46:00,131.9,131.915,131.86,131.86,550700000.0
2009-11-03 13:47:00,131.855,131.87,131.845,131.865,331900000.0
2009-11-03 13:48:00,131.865,131.905,131.86,131.895,666600000.0
2009-11-03 13:49:00,131.895,131.905,131.87,131.87,594700000.0
2009-11-03 13:50:00,131.87,131.93,131.87,131.925,603200000.0
2009-11-03 13:51:00,131.925,131.93,131.92,131.92,398600000.0
2009-11-03 13:52:00,131.92,131.925,131.915,131.92,415600000.0
2009-11-03 13:53:00,131.92,131.92,131.91,131.915,322600000.0
2009-11-03 13:54:00,131.915,131.915,131.89,131.89,331600000.0
2009-11-03 13:55:00,131.89,131.89,131.795,131.795,717300002.0
2009-11-03 13:56:00,131.795,131.795,131.745,131.76,471099999.0
2009-11-03 13:57:00,131.765,131.805,131.765,131.795,413100000.0
2009-11-03 13:58:00,131.795,131.83,131.795,131.825,531800000.0
2009-11-03 13:59:00,131.825,131.83,131.8,131.81,543600001.0
2009-11-03 14:00:00,131.81,131.82,131.795,131.795,426900000.0
2009-11-03 14:01:00,131.795,131.81,131.79,131.8,217300000.0
2009-11-03 14:02:00,131.8,131.845,131.8,131.845,685700001.0
2009-11-03 14:03:00,131.845,131.89,131.825,131.885,685400000.0
2009-11-03 14:04:00,131.895,131.915,131.855,131.905,588600000.0
2009-11-03 14:05:00,131.905,131.91,131.88,131.89,618700001.0
2009-11-03 14:06:00,131.89,131.975,131.89,131.97,611399999.0
2009-11-03 14:07:00,131.97,132.03,131.925,132.03,584800000.0
2009-11-03 14:08:00,132.03,132.07,132.025,132.055,432899999.0
2009-11-03 14:09:00,132.06,132.065,132.045,132.06,444200000.0
2009-11-03 14:10:00,132.06,132.06,132.015,132.025,460100000.0
2009-11-03 14:11:00,132.025,132.05,132.015,132.02,529399998.0
2009-11-03 14:12:00,132.02,132.06,132.02,132.05,574500001.0
2009-11-03 14:13:00,132.055,132.065,132.035,132.055,443000001.0
2009-11-03 14:14:00,132.055,132.175,132.055,132.15,678499998.0
2009-11-03 14:15:00,132.145,132.145,132.09,132.1,688600000.0
2009-11-03 14:16:00,132.1,132.105,132.08,132.08,337800000.0
2009-11-03 14:17:00,132.08,132.105,132.06,132.095,655600000.0
2009-11-03 14:18:00,132.095,132.105,132.025,132.025,668899999.0
2009-11-03 14:19:00,132.025,132.085,132.015,132.085,537600000.0
2009-11-03 14:20:00,132.085,132.09,132.025,132.04,728500000.0
2009-11-03 14:21:00,132.03,132.1,132.03,132.1,562000000.0
2009-11-03 14:22:00,132.1,132.105,132.055,132.105,744100000.0
2009-11-03 14:23:00,132.105,132.135,132.09,132.12,386800000.0
2009-11-03 14:24:00,132.115,132.13,132.105,132.125,569300000.0
2009-11-03 14:25:00,132.125,132.185,132.115,132.185,782799999.0
2009-11-03 14:26:00,132.19,132.2,132.11,132.125,613600000.0
2009-11-03 14:27:00,132.125,132.185,132.095,132.17,620200000.0
2009-11-03 14:28:00,132.165,132.165,132.12,132.16,638500000.0
2009-11-03 14:29:00,132.165,132.17,132.13,132.16,512800000.0
2009-11-03 14:30:00,132.16,132.17,132.14,132.155,505900000.0
2009-11-03 14:31:00,132.155,132.285,132.15,132.28,575900000.0
2009-11-03 14:32:00,132.28,132.3,132.21,132.275,566900000.0
2009-11-03 14:33:00,132.27,132.34,132.265,132.295,662900000.0
2009-11-03 14:34:00,132.305,132.315,132.24,132.305,708700001.0
2009-11-03 14:35:00,132.305,132.315,132.29,132.29,449000000.0
2009-11-03 14:36:00,132.28,132.295,132.25,132.28,561700000.0
2009-11-03 14:37:00,132.285,132.285,132.245,132.255,734000000.0
2009-11-03 14:38:00,132.255,132.285,132.245,132.275,742600001.0
2009-11-03 14:39:00,132.275,132.275,132.235,132.24,547600001.0
2009-11-03 14:40:00,132.245,132.245,132.2,132.215,518800001.0
2009-11-03 14:41:00,132.22,132.24,132.185,132.19,282600000.0
2009-11-03 14:42:00,132.19,132.205,132.17,132.205,252600000.0
2009-11-03 14:43:00,132.205,132.235,132.2,132.22,400400000.0
2009-11-03 14:44:00,132.22,132.23,132.21,132.21,349300000.0
2009-11-03 14:45:00,132.21,132.225,132.205,132.21,277300000.0
2009-11-03 14:46:00,132.21,132.215,132.18,132.185,263800000.0
2009-11-03 14:47:00,132.185,132.195,132.1,132.105,445900000.0
2009-11-03 14:48:00,132.105,132.13,132.1,132.105,441100000.0
2009-11-03 14:49:00,132.1,132.11,132.095,132.11,296200000.0
2009-11-03 14:50:00,132.11,132.11,132.015,132.015,704399999.0
2009-11-03 14:51:00,132.02,132.03,132.0,132.005,366899999.0
2009-11-03 14:52:00,132.0,132.025,131.995,132.02,362100000.0
2009-11-03 14:53:00,132.02,132.025,132.005,132.005,158300000.0
2009-11-03 14:54:00,132.005,132.015,132.0,132.015,254400000.0
2009-11-03 14:55:00,132.015,132.1,132.015,132.085,548100001.0
2009-11-03 14:56:00,132.085,132.125,132.08,132.125,315100000.0
2009-11-03 14:57:00,132.125,132.13,132.105,132.11,221400000.0
2009-11-03 14:58:00,132.11,132.125,132.1,132.105,339300000.0
2009-11-03 14:59:00,132.105,132.145,132.105,132.14,340800000.0
2009-11-03 15:00:00,132.14,132.2,132.14,132.185,392100000.0
2009-11-03 15:01:00,132.195,132.325,132.19,132.295,458400000.0
2009-11-03 15:02:00,132.295,132.315,132.27,132.27,692099999.0
2009-11-03 15:03:00,132.265,132.3,132.26,132.27,690700001.0
2009-11-03 15:04:00,132.27,132.3,132.265,132.295,701400000.0
2009-11-03 15:05:00,132.3,132.305,132.265,132.28,669599999.0
2009-11-03 15:06:00,132.28,132.3,132.28,132.295,553700000.0
2009-11-03 15:07:00,132.295,132.295,132.22,132.22,391900000.0
2009-11-03 15:08:00,132.22,132.235,132.22,132.22,502400000.0
2009-11-03 15:09:00,132.225,132.255,132.225,132.25,311500001.0
2009-11-03 15:10:00,132.25,132.25,132.215,132.225,435500000.0
2009-11-03 15:11:00,132.22,132.25,132.22,132.245,501400000.0
2009-11-03 15:12:00,132.255,132.285,132.24,132.265,565799999.0
2009-11-03 15:13:00,132.255,132.29,132.25,132.255,533400000.0
2009-11-03 15:14:00,132.255,132.27,132.215,132.215,539200000.0
2009-11-03 15:15:00,132.22,132.27,132.22,132.255,512400000.0
2009-11-03 15:16:00,132.255,132.315,132.245,132.25,454700000.0
2009-11-03 15:17:00,132.25,132.32,132.25,132.315,826099997.0
2009-11-03 15:18:00,132.315,132.32,132.295,132.315,465600000.0
2009-11-03 15:19:00,132.31,132.31,132.27,132.275,360999999.0
2009-11-03 15:20:00,132.27,132.345,132.26,132.34,474000000.0
2009-11-03 15:21:00,132.33,132.35,132.315,132.335,566600000.0
2009-11-03 15:22:00,132.335,132.36,132.33,132.355,478700000.0
2009-11-03 15:23:00,132.355,132.355,132.33,132.355,406500000.0
2009-11-03 15:24:00,132.355,132.375,132.355,132.365,546800000.0
2009-11-03 15:25:00,132.365,132.395,132.365,132.395,393100000.0
2009-11-03 15:26:00,132.395,132.42,132.365,132.365,426200000.0
2009-11-03 15:27:00,132.365,132.38,132.35,132.38,314600000.0
2009-11-03 15:28:00,132.38,132.38,132.35,132.36,461100000.0
2009-11-03 15:29:00,132.36,132.375,132.335,132.345,494300001.0
2009-11-03 15:30:00,132.345,132.35,132.32,132.325,443600000.0
2009-11-03 15:31:00,132.33,132.335,132.315,132.315,380700000.0
2009-11-03 15:32:00,132.315,132.32,132.305,132.32,309900000.0
2009-11-03 15:33:00,132.32,132.355,132.32,132.34,511100002.0
2009-11-03 15:34:00,132.335,132.345,132.285,132.29,505300002.0
2009-11-03 15:35:00,132.29,132.29,132.26,132.265,716000000.0
2009-11-03 15:36:00,132.27,132.27,132.225,132.24,570500000.0
2009-11-03 15:37:00,132.235,132.305,132.235,132.245,473100000.0
2009-11-03 15:38:00,132.245,132.27,132.235,132.265,407400000.0
2009-11-03 15:39:00,132.27,132.325,132.265,132.29,409400000.0
2009-11-03 15:40:00,132.285,132.29,132.24,132.245,415300000.0
2009-11-03 15:41:00,132.25,132.265,132.235,132.255,631200001.0
2009-11-03 15:42:00,132.25,132.29,132.225,132.225,529500000.0
2009-11-03 15:43:00,132.225,132.225,132.195,132.215,468500003.0
2009-11-03 15:44:00,132.215,132.235,132.205,132.22,400500000.0
2009-11-03 15:45:00,132.22,132.225,132.165,132.195,402800000.0
2009-11-03 15:46:00,132.185,132.22,132.16,132.215,350600001.0
2009-11-03 15:47:00,132.235,132.235,132.185,132.2,377800000.0
2009-11-03 15:48:00,132.2,132.22,132.155,132.165,476800000.0
2009-11-03 15:49:00,132.165,132.24,132.155,132.225,422300000.0
2009-11-03 15:50:00,132.225,132.225,132.18,132.185,318000000.0
2009-11-03 15:51:00,132.185,132.205,132.185,132.195,500500000.0
2009-11-03 15:52:00,132.195,132.2,132.165,132.185,252099999.0
2009-11-03 15:53:00,132.185,132.2,132.145,132.19,388600000.0
2009-11-03 15:54:00,132.19,132.19,132.155,132.18,512000000.0
2009-11-03 15:55:00,132.185,132.21,132.145,132.155,339100000.0
2009-11-03 15:56:00,132.15,132.155,132.08,132.08,625600000.0
2009-11-03 15:57:00,132.08,132.09,132.015,132.06,526000001.0
2009-11-03 15:58:00,132.055,132.1,132.055,132.09,464800000.0
2009-11-03 15:59:00,132.095,132.13,132.075,132.125,456600000.0
2009-11-03 16:00:00,132.125,132.195,132.125,132.195,538400000.0
2009-11-03 16:01:00,132.2,132.3,132.19,132.245,604300001.0
2009-11-03 16:02:00,132.245,132.255,132.195,132.195,634800003.0
2009-11-03 16:03:00,132.185,132.21,132.135,132.145,393550000.0
2009-11-03 16:04:00,132.145,132.16,132.095,132.095,317300000.0
2009-11-03 16:05:00,132.1,132.17,132.085,132.145,580800000.0
2009-11-03 16:06:00,132.145,132.17,132.13,132.145,563600001.0
2009-11-03 16:07:00,132.14,132.15,132.11,132.11,625200001.0
2009-11-03 16:08:00,132.105,132.125,132.095,132.11,330800000.0
2009-11-03 16:09:00,132.105,132.105,132.065,132.065,399300000.0
2009-11-03 16:10:00,132.065,132.07,132.04,132.06,403400000.0
2009-11-03 16:11:00,132.055,132.085,132.055,132.08,427000000.0
2009-11-03 16:12:00,132.08,132.085,132.065,132.075,415000000.0
2009-11-03 16:13:00,132.075,132.105,132.065,132.105,575700001.0
2009-11-03 16:14:00,132.105,132.135,132.105,132.105,321500000.0
2009-11-03 16:15:00,132.105,132.135,132.105,132.125,652300000.0
2009-11-03 16:16:00,132.125,132.14,132.085,132.125,335200000.0
2009-11-03 16:17:00,132.125,132.135,132.095,132.12,507500003.0
2009-11-03 16:18:00,132.125,132.13,132.09,132.1,482100000.0
2009-11-03 16:19:00,132.095,132.145,132.095,132.14,435899999.0
2009-11-03 16:20:00,132.14,132.175,132.125,132.165,395499999.0
2009-11-03 16:21:00,132.17,132.195,132.155,132.19,415600000.0
2009-11-03 16:22:00,132.185,132.265,132.185,132.215,538300000.0
2009-11-03 16:23:00,132.215,132.235,132.205,132.22,486100002.0
2009-11-03 16:24:00,132.225,132.23,132.195,132.195,415200000.0
2009-11-03 16:25:00,132.195,132.195,132.165,132.18,555400000.0
2009-11-03 16:26:00,132.18,132.225,132.18,132.215,538999999.0
2009-11-03 16:27:00,132.215,132.225,132.195,132.215,677600001.0
2009-11-03 16:28:00,132.22,132.24,132.195,132.195,374100000.0
2009-11-03 16:29:00,132.19,132.23,132.18,132.23,664800000.0
2009-11-03 16:30:00,132.225,132.255,132.185,132.195,760700000.0
2009-11-03 16:31:00,132.195,132.285,132.195,132.265,641000001.0
2009-11-03 16:32:00,132.265,132.285,132.235,132.235,661600000.0
2009-11-03 16:33:00,132.235,132.24,132.17,132.195,734500000.0
2009-11-03 16:34:00,132.19,132.28,132.19,132.265,590200004.0
2009-11-03 16:35:00,132.265,132.31,132.235,132.235,663100003.0
2009-11-03 16:36:00,132.235,132.24,132.14,132.23,488300000.0
2009-11-03 16:37:00,132.23,132.26,132.215,132.245,401900000.0
2009-11-03 16:38:00,132.245,132.245,132.155,132.245,696699999.0
2009-11-03 16:39:00,132.245,132.285,132.22,132.26,572600001.0
2009-11-03 16:40:00,132.265,132.305,132.245,132.285,724300000.0
2009-11-03 16:41:00,132.285,132.315,132.27,132.31,649700001.0
2009-11-03 16:42:00,132.31,132.4,132.31,132.37,539200000.0
2009-11-03 16:43:00,132.37,132.375,132.325,132.35,520600000.0
2009-11-03 16:44:00,132.35,132.385,132.34,132.355,584100001.0
2009-11-03 16:45:00,132.355,132.44,132.355,132.44,387500000.0
2009-11-03 16:46:00,132.44,132.455,132.41,132.43,424300000.0
2009-11-03 16:47:00,132.415,132.425,132.345,132.395,500199997.0
2009-11-03 16:48:00,132.395,132.435,132.375,132.41,570700001.0
2009-11-03 16:49:00,132.415,132.44,132.335,132.345,704000000.0
2009-11-03 16:50:00,132.35,132.415,132.325,132.385,605400000.0
2009-11-03 16:51:00,132.375,132.435,132.34,132.425,625699999.0
2009-11-03 16:52:00,132.425,132.555,132.42,132.525,820700002.0
2009-11-03 16:53:00,132.525,132.535,132.465,132.475,605099999.0
2009-11-03 16:54:00,132.48,132.505,132.415,132.495,707100000.0
2009-11-03 16:55:00,132.49,132.535,132.47,132.52,644699998.0
2009-11-03 16:56:00,132.53,132.605,132.53,132.555,504000000.0
2009-11-03 16:57:00,132.56,132.605,132.555,132.59,544200000.0
2009-11-03 16:58:00,132.59,132.595,132.535,132.56,712000000.0
2009-11-03 16:59:00,132.56,132.605,132.56,132.57,498600000.0
2009-11-03 17:00:00,132.57,132.635,132.48,132.48,485000000.0
2009-11-03 17:01:00,132.475,132.515,132.455,132.495,549300000.0
2009-11-03 17:02:00,132.495,132.58,132.495,132.555,626800000.0
2009-11-03 17:03:00,132.555,132.775,132.555,132.765,821299999.0
2009-11-03 17:04:00,132.765,132.835,132.765,132.8,473900000.0
2009-11-03 17:05:00,132.795,132.81,132.72,132.72,582900000.0
2009-11-03 17:06:00,132.72,132.755,132.655,132.685,513200000.0
2009-11-03 17:07:00,132.685,132.73,132.66,132.68,473800000.0
2009-11-03 17:08:00,132.68,132.695,132.63,132.665,489499999.0
2009-11-03 17:09:00,132.665,132.665,132.6,132.6,470800000.0
2009-11-03 17:10:00,132.61,132.63,132.545,132.585,546500000.0
2009-11-03 17:11:00,132.585,132.585,132.475,132.48,464600000.0
2009-11-03 17:12:00,132.495,132.495,132.385,132.415,521200000.0
2009-11-03 17:13:00,132.415,132.465,132.41,132.445,521600000.0
2009-11-03 17:14:00,132.445,132.475,132.425,132.465,527500000.0
2009-11-03 17:15:00,132.46,132.52,132.455,132.505,422100000.0
2009-11-03 17:16:00,132.5,132.535,132.485,132.515,370400000.0
2009-11-03 17:17:00,132.51,132.525,132.44,132.465,493600000.0
2009-11-03 17:18:00,132.465,132.465,132.27,132.285,419900000.0
2009-11-03 17:19:00,132.285,132.38,132.275,132.365,412300000.0
2009-11-03 17:20:00,132.365,132.375,132.325,132.34,403200000.0
2009-11-03 17:21:00,132.335,132.425,132.335,132.405,456700000.0
2009-11-03 17:22:00,132.4,132.405,132.335,132.395,453100000.0
2009-11-03 17:23:00,132.395,132.435,132.375,132.4,388300000.0
2009-11-03 17:24:00,132.405,132.465,132.365,132.445,474700000.0
2009-11-03 17:25:00,132.44,132.47,132.42,132.465,593700000.0
2009-11-03 17:26:00,132.465,132.465,132.37,132.415,514800000.0
2009-11-03 17:27:00,132.41,132.455,132.385,132.455,627400000.0
2009-11-03 17:28:00,132.455,132.46,132.355,132.385,547100000.0
2009-11-03 17:29:00,132.385,132.395,132.315,132.32,454200000.0
2009-11-03 17:30:00,132.32,132.33,132.3,132.305,396500000.0
2009-11-03 17:31:00,132.3,132.395,132.3,132.375,388700000.0
2009-11-03 17:32:00,132.375,132.41,132.355,132.385,388300000.0
2009-11-03 17:33:00,132.38,132.445,132.38,132.405,311300000.0
2009-11-03 17:34:00,132.405,132.48,132.405,132.475,428500000.0
2009-11-03 17:35:00,132.485,132.485,132.44,132.445,557200000.0
2009-11-03 17:36:00,132.445,132.48,132.43,132.455,685700000.0
2009-11-03 17:37:00,132.46,132.49,132.41,132.445,501800001.0
2009-11-03 17:38:00,132.445,132.445,132.365,132.38,463300000.0
2009-11-03 17:39:00,132.38,132.385,132.34,132.36,401200000.0
2009-11-03 17:40:00,132.365,132.48,132.365,132.48,544000000.0
2009-11-03 17:41:00,132.485,132.505,132.455,132.48,556400001.0
2009-11-03 17:42:00,132.485,132.585,132.48,132.575,514399999.0
2009-11-03 17:43:00,132.575,132.695,132.575,132.695,480700000.0
2009-11-03 17:44:00,132.695,132.79,132.69,132.79,500100000.0
2009-11-03 17:45:00,132.79,132.795,132.71,132.725,519200000.0
2009-11-03 17:46:00,132.725,132.725,132.595,132.615,580000000.0
2009-11-03 17:47:00,132.615,132.675,132.605,132.67,422000000.0
2009-11-03 17:48:00,132.67,132.745,132.67,132.725,430300000.0
2009-11-03 17:49:00,132.725,132.835,132.715,132.805,420900000.0
2009-11-03 17:50:00,132.8,132.81,132.76,132.775,475100000.0
2009-11-03 17:51:00,132.775,132.85,132.765,132.84,513100000.0
2009-11-03 17:52:00,132.84,132.845,132.805,132.84,464700000.0
2009-11-03 17:53:00,132.84,132.85,132.8,132.83,518500000.0
2009-11-03 17:54:00,132.825,132.835,132.75,132.75,475900000.0
2009-11-03 17:55:00,132.75,132.75,132.665,132.665,629800000.0
2009-11-03 17:56:00,132.655,132.68,132.625,132.645,550700001.0
2009-11-03 17:57:00,132.645,132.695,132.63,132.665,695600001.0
2009-11-03 17:58:00,132.67,132.705,132.645,132.695,479700000.0
2009-11-03 17:59:00,132.695,132.73,132.565,132.575,517000000.0
2009-11-03 18:00:00,132.575,132.58,132.535,132.565,296700000.0
2009-11-03 18:01:00,132.565,132.6,132.555,132.595,296400000.0
2009-11-03 18:02:00,132.595,132.605,132.505,132.515,437900000.0
2009-11-03 18:03:00,132.51,132.535,132.495,132.51,471000000.0
2009-11-03 18:04:00,132.515,132.585,132.515,132.55,653499999.0
2009-11-03 18:05:00,132.55,132.56,132.525,132.535,609700000.0
2009-11-03 18:06:00,132.535,132.545,132.455,132.465,450700000.0
2009-11-03 18:07:00,132.47,132.48,132.41,132.42,462000000.0
2009-11-03 18:08:00,132.42,132.44,132.35,132.365,571200000.0
2009-11-03 18:09:00,132.365,132.42,132.365,132.395,568899999.0
2009-11-03 18:10:00,132.395,132.43,132.385,132.43,670100000.0
2009-11-03 18:11:00,132.45,132.485,132.445,132.465,461600000.0
2009-11-03 18:12:00,132.465,132.48,132.42,132.42,496800001.0
2009-11-03 18:13:00,132.42,132.455,132.42,132.435,486400000.0
2009-11-03 18:14:00,132.435,132.435,132.4,132.4,442400000.0
2009-11-03 18:15:00,132.405,132.41,132.315,132.34,346500000.0
2009-11-03 18:16:00,132.34,132.355,132.27,132.28,499300001.0
2009-11-03 18:17:00,132.275,132.3,132.205,132.23,788099999.0
2009-11-03 18:18:00,132.23,132.3,132.22,132.295,697400000.0
2009-11-03 18:19:00,132.295,132.335,132.275,132.29,615400001.0
2009-11-03 18:20:00,132.285,132.315,132.275,132.295,580700000.0
2009-11-03 18:21:00,132.295,132.31,132.295,132.305,429400000.0
2009-11-03 18:22:00,132.305,132.43,132.305,132.43,643500000.0
2009-11-03 18:23:00,132.43,132.43,132.395,132.42,667600003.0
2009-11-03 18:24:00,132.42,132.45,132.4,132.42,635600001.0
2009-11-03 18:25:00,132.415,132.425,132.36,132.36,535800000.0
2009-11-03 18:26:00,132.36,132.385,132.285,132.285,770600001.0
2009-11-03 18:27:00,132.285,132.295,132.225,132.24,599900000.0
2009-11-03 18:28:00,132.235,132.31,132.235,132.26,417800000.0
2009-11-03 18:29:00,132.26,132.32,132.26,132.28,453399999.0
2009-11-03 18:30:00,132.28,132.28,132.23,132.25,350400000.0
2009-11-03 18:31:00,132.25,132.3,132.24,132.3,558600000.0
2009-11-03 18:32:00,132.3,132.315,132.28,132.305,697199999.0
2009-11-03 18:33:00,132.305,132.305,132.245,132.275,446400000.0
2009-11-03 18:34:00,132.275,132.3,132.275,132.275,537000000.0
2009-11-03 18:35:00,132.275,132.275,132.18,132.205,578800000.0
2009-11-03 18:36:00,132.205,132.215,132.155,132.175,691699999.0
2009-11-03 18:37:00,132.175,132.18,132.125,132.13,704199998.0
2009-11-03 18:38:00,132.13,132.155,132.085,132.135,581900000.0
2009-11-03 18:39:00,132.135,132.17,132.115,132.165,490100000.0
2009-11-03 18:40:00,132.165,132.165,132.11,132.15,519100000.0
2009-11-03 18:41:00,132.15,132.195,132.15,132.155,443500000.0
2009-11-03 18:42:00,132.155,132.22,132.155,132.215,240900000.0
2009-11-03 18:43:00,132.215,132.225,132.17,132.17,296000000.0
2009-11-03 18:44:00,132.17,132.17,132.125,132.125,405100000.0
2009-11-03 18:45:00,132.125,132.125,132.055,132.115,547300000.0
2009-11-03 18:46:00,132.14,132.14,132.075,132.095,459999998.0
2009-11-03 18:47:00,132.11,132.16,132.095,132.155,581299999.0
2009-11-03 18:48:00,132.15,132.185,132.15,132.18,384299999.0
2009-11-03 18:49:00,132.185,132.24,132.185,132.24,265200000.0
2009-11-03 18:50:00,132.245,132.25,132.23,132.235,111800000.0
2009-11-03 18:51:00,132.235,132.24,132.16,132.175,221700000.0
2009-11-03 18:52:00,132.175,132.18,132.15,132.165,350900000.0
2009-11-03 18:53:00,132.165,132.235,132.165,132.205,325500000.0
2009-11-03 18:54:00,132.205,132.23,132.2,132.23,365800000.0
2009-11-03 18:55:00,132.235,132.365,132.235,132.335,493900000.0
2009-11-03 18:56:00,132.335,132.365,132.295,132.34,434400000.0
2009-11-03 18:57:00,132.34,132.355,132.33,132.35,269200000.0
2009-11-03 18:58:00,132.345,132.345,132.28,132.32,436199999.0
2009-11-03 18:59:00,132.32,132.35,132.305,132.35,724800000.0
2009-11-03 19:00:00,132.345,132.405,132.33,132.4,492800000.0
2009-11-03 19:01:00,132.4,132.4,132.365,132.365,372400000.0
2009-11-03 19:02:00,132.375,132.385,132.33,132.33,340200000.0
2009-11-03 19:03:00,132.34,132.375,132.33,132.365,408500000.0
2009-11-03 19:04:00,132.365,132.37,132.335,132.365,386100000.0
2009-11-03 19:05:00,132.365,132.375,132.325,132.325,270000000.0
2009-11-03 19:06:00,132.325,132.345,132.305,132.305,321099999.0
2009-11-03 19:07:00,132.305,132.37,132.3,132.36,346300000.0
2009-11-03 19:08:00,132.365,132.365,132.33,132.335,163100000.0
2009-11-03 19:09:00,132.34,132.39,132.34,132.375,346300000.0
2009-11-03 19:10:00,132.375,132.39,132.315,132.315,440700000.0
2009-11-03 19:11:00,132.315,132.335,132.31,132.325,262400000.0
2009-11-03 19:12:00,132.335,132.345,132.325,132.325,293100000.0
2009-11-03 19:13:00,132.325,132.335,132.305,132.305,156700000.0
2009-11-03 19:14:00,132.3,132.35,132.3,132.32,308300000.0
2009-11-03 19:15:00,132.32,132.325,132.305,132.315,365200000.0
2009-11-03 19:16:00,132.31,132.35,132.305,132.335,256200000.0
2009-11-03 19:17:00,132.33,132.34,132.3,132.3,411400000.0
2009-11-03 19:18:00,132.295,132.33,132.28,132.285,359999999.0
2009-11-03 19:19:00,132.285,132.285,132.25,132.25,129200000.0
2009-11-03 19:20:00,132.25,132.265,132.235,132.24,562100001.0
2009-11-03 19:21:00,132.24,132.24,132.225,132.23,193800000.0
2009-11-03 19:22:00,132.225,132.295,132.225,132.29,429500000.0
2009-11-03 19:23:00,132.29,132.29,132.23,132.245,261200000.0
2009-11-03 19:24:00,132.245,132.265,132.245,132.255,222000000.0
2009-11-03 19:25:00,132.26,132.295,132.26,132.275,428700000.0
2009-11-03 19:26:00,132.28,132.3,132.245,132.245,324800000.0
2009-11-03 19:27:00,132.245,132.255,132.245,132.255,196300000.0
2009-11-03 19:28:00,132.255,132.255,132.195,132.22,344000000.0
2009-11-03 19:29:00,132.225,132.225,132.205,132.22,182300000.0
2009-11-03 19:30:00,132.225,132.29,132.2,132.265,293500000.0
2009-11-03 19:31:00,132.255,132.29,132.255,132.27,325100000.0
2009-11-03 19:32:00,132.265,132.33,132.265,132.325,387200000.0
2009-11-03 19:33:00,132.32,132.385,132.315,132.385,509200000.0
2009-11-03 19:34:00,132.385,132.385,132.365,132.375,217800000.0
2009-11-03 19:35:00,132.375,132.475,132.365,132.475,393600001.0
2009-11-03 19:36:00,132.47,132.565,132.465,132.565,574100000.0
2009-11-03 19:37:00,132.565,132.605,132.56,132.585,466600000.0
2009-11-03 19:38:00,132.59,132.72,132.59,132.665,514500001.0
2009-11-03 19:39:00,132.665,132.67,132.635,132.655,488100000.0
2009-11-03 19:40:00,132.655,132.71,132.655,132.71,479200000.0
2009-11-03 19:41:00,132.71,132.715,132.645,132.65,385900000.0
2009-11-03 19:42:00,132.65,132.65,132.605,132.625,335500000.0
2009-11-03 19:43:00,132.62,132.62,132.595,132.605,302300000.0
2009-11-03 19:44:00,132.605,132.67,132.605,132.625,380200000.0
2009-11-03 19:45:00,132.625,132.645,132.605,132.615,462600000.0
2009-11-03 19:46:00,132.61,132.62,132.585,132.59,380000000.0
2009-11-03 19:47:00,132.59,132.59,132.575,132.575,212800000.0
2009-11-03 19:48:00,132.58,132.6,132.575,132.595,209500000.0
2009-11-03 19:49:00,132.59,132.645,132.585,132.64,444000000.0
2009-11-03 19:50:00,132.64,132.65,132.615,132.625,308100000.0
2009-11-03 19:51:00,132.625,132.725,132.61,132.725,561300000.0
2009-11-03 19:52:00,132.72,132.72,132.68,132.695,496600000.0
2009-11-03 19:53:00,132.695,132.705,132.635,132.645,333700000.0
2009-11-03 19:54:00,132.645,132.675,132.63,132.635,300700000.0
2009-11-03 19:55:00,132.635,132.67,132.625,132.64,474600000.0
2009-11-03 19:56:00,132.64,132.69,132.635,132.68,324700000.0
2009-11-03 19:57:00,132.68,132.705,132.675,132.68,396100000.0
2009-11-03 19:58:00,132.68,132.695,132.68,132.68,335500000.0
2009-11-03 19:59:00,132.68,132.68,132.605,132.605,356000000.0
2009-11-03 20:00:00,132.61,132.635,132.595,132.605,518000000.0
2009-11-03 20:01:00,132.605,132.635,132.605,132.615,302900000.0
2009-11-03 20:02:00,132.615,132.615,132.615,132.615,127400000.0
2009-11-03 20:03:00,132.615,132.625,132.57,132.57,249700000.0
2009-11-03 20:04:00,132.57,132.595,132.565,132.585,376100000.0
2009-11-03 20:05:00,132.585,132.625,132.575,132.605,370700000.0
2009-11-03 20:06:00,132.605,132.665,132.605,132.635,359800000.0
2009-11-03 20:07:00,132.635,132.655,132.635,132.635,466600000.0
2009-11-03 20:08:00,132.635,132.645,132.625,132.63,379300000.0
2009-11-03 20:09:00,132.63,132.66,132.625,132.66,410500000.0
2009-11-03 20:10:00,132.66,132.72,132.66,132.705,202100000.0
2009-11-03 20:11:00,132.705,132.71,132.665,132.675,361800000.0
2009-11-03 20:12:00,132.675,132.69,132.67,132.69,204700000.0
2009-11-03 20:13:00,132.685,132.685,132.675,132.675,309100000.0
2009-11-03 20:14:00,132.675,132.71,132.675,132.7,327500000.0
2009-11-03 20:15:00,132.7,132.7,132.635,132.64,299500000.0
2009-11-03 20:16:00,132.64,132.64,132.61,132.615,271900000.0
2009-11-03 20:17:00,132.62,132.62,132.565,132.585,383500000.0
2009-11-03 20:18:00,132.585,132.595,132.56,132.57,324800000.0
2009-11-03 20:19:00,132.575,132.63,132.57,132.625,489500000.0
2009-11-03 20:20:00,132.625,132.625,132.505,132.505,338000001.0
2009-11-03 20:21:00,132.51,132.56,132.51,132.555,443999999.0
2009-11-03 20:22:00,132.56,132.635,132.56,132.625,500100000.0
2009-11-03 20:23:00,132.625,132.625,132.57,132.575,204400000.0
2009-11-03 20:24:00,132.585,132.585,132.555,132.56,529600000.0
2009-11-03 20:25:00,132.555,132.605,132.55,132.57,326500000.0
2009-11-03 20:26:00,132.565,132.57,132.545,132.55,185800000.0
2009-11-03 20:27:00,132.555,132.58,132.55,132.56,494900001.0
2009-11-03 20:28:00,132.56,132.6,132.555,132.6,357699999.0
2009-11-03 20:29:00,132.6,132.62,132.54,132.54,507700000.0
2009-11-03 20:30:00,132.54,132.61,132.52,132.605,433900000.0
2009-11-03 20:31:00,132.605,132.61,132.57,132.59,382200000.0
2009-11-03 20:32:00,132.59,132.63,132.575,132.63,487500000.0
2009-11-03 20:33:00,132.63,132.655,132.62,132.635,432400000.0
2009-11-03 20:34:00,132.635,132.695,132.635,132.69,471700000.0
2009-11-03 20:35:00,132.69,132.74,132.675,132.705,334000000.0
2009-11-03 20:36:00,132.705,132.775,132.705,132.77,297700000.0
2009-11-03 20:37:00,132.77,132.78,132.72,132.73,240100000.0
2009-11-03 20:38:00,132.73,132.745,132.705,132.71,289100000.0
2009-11-03 20:39:00,132.72,132.745,132.685,132.735,510300000.0
2009-11-03 20:40:00,132.74,132.745,132.725,132.745,278200000.0
2009-11-03 20:41:00,132.745,132.765,132.735,132.735,167700000.0
2009-11-03 20:42:00,132.735,132.755,132.725,132.725,238800000.0
2009-11-03 20:43:00,132.725,132.74,132.715,132.73,167800000.0
2009-11-03 20:44:00,132.73,132.735,132.715,132.735,186000000.0
2009-11-03 20:45:00,132.735,132.745,132.705,132.725,162500000.0
2009-11-03 20:46:00,132.725,132.725,132.675,132.685,316400000.0
2009-11-03 20:47:00,132.685,132.695,132.675,132.685,200600000.0
2009-11-03 20:48:00,132.685,132.725,132.675,132.715,272800000.0
2009-11-03 20:49:00,132.725,132.765,132.725,132.755,147699999.0
2009-11-03 20:50:00,132.755,132.765,132.745,132.765,383700000.0
2009-11-03 20:51:00,132.765,132.79,132.765,132.78,131900001.0
2009-11-03 20:52:00,132.775,132.81,132.765,132.805,148400000.0
2009-11-03 20:53:00,132.805,132.84,132.795,132.84,408700000.0
2009-11-03 20:54:00,132.84,132.855,132.805,132.81,499000000.0
2009-11-03 20:55:00,132.81,132.84,132.78,132.84,388400000.0
2009-11-03 20:56:00,132.84,132.86,132.82,132.855,326400000.0
2009-11-03 20:57:00,132.855,132.885,132.855,132.88,265900000.0
2009-11-03 20:58:00,132.88,132.895,132.875,132.88,444200000.0
2009-11-03 20:59:00,132.875,132.875,132.835,132.87,489400000.0
2009-11-03 21:00:00,132.875,132.985,132.875,132.985,569400000.0
2009-11-03 21:01:00,132.98,132.995,132.945,132.945,368400000.0
2009-11-03 21:02:00,132.945,132.945,132.925,132.935,520700001.0
2009-11-03 21:03:00,132.935,132.94,132.905,132.935,424500000.0
2009-11-03 21:04:00,132.935,132.935,132.88,132.88,321500000.0
2009-11-03 21:05:00,132.88,132.9,132.865,132.895,475600000.0
2009-11-03 21:06:00,132.895,132.91,132.865,132.87,521300000.0
2009-11-03 21:07:00,132.87,132.945,132.865,132.945,546600000.0
2009-11-03 21:08:00,132.935,132.955,132.915,132.92,444200000.0
2009-11-03 21:09:00,132.92,132.96,132.905,132.95,376700000.0
2009-11-03 21:10:00,132.95,133.025,132.95,133.005,324100000.0
2009-11-03 21:11:00,133.01,133.01,132.95,132.96,368100000.0
2009-11-03 21:12:00,132.95,132.98,132.945,132.96,399300000.0
2009-11-03 21:13:00,132.955,132.965,132.93,132.94,472000000.0
2009-11-03 21:14:00,132.935,132.95,132.9,132.9,319900000.0
2009-11-03 21:15:00,132.905,132.91,132.87,132.87,226800000.0
2009-11-03 21:16:00,132.87,132.905,132.87,132.89,353600000.0
2009-11-03 21:17:00,132.89,132.915,132.86,132.865,324100000.0
2009-11-03 21:18:00,132.86,132.955,132.86,132.935,358000000.0
2009-11-03 21:19:00,132.935,132.98,132.925,132.955,338800000.0
2009-11-03 21:20:00,132.955,133.0,132.955,132.99,457500001.0
2009-11-03 21:21:00,132.99,133.045,132.975,133.04,365800000.0
2009-11-03 21:22:00,133.035,133.135,133.035,133.13,533099998.0
2009-11-03 21:23:00,133.125,133.13,133.07,133.07,463800000.0
2009-11-03 21:24:00,133.075,133.1,132.995,133.035,562000000.0
2009-11-03 21:25:00,133.03,133.045,132.985,133.025,546000000.0
2009-11-03 21:26:00,133.025,133.04,133.025,133.025,335500000.0
2009-11-03 21:27:00,133.025,133.025,132.95,133.0,334700000.0
2009-11-03 21:28:00,133.005,133.015,132.97,132.975,469000000.0
2009-11-03 21:29:00,132.985,132.99,132.98,132.985,140200000.0
2009-11-03 21:30:00,132.985,133.005,132.97,132.995,362299999.0
2009-11-03 21:31:00,132.995,133.005,132.965,132.985,327900000.0
2009-11-03 21:32:00,132.985,133.02,132.985,133.005,349100000.0
2009-11-03 21:33:00,133.015,133.015,132.97,132.98,220900000.0
2009-11-03 21:34:00,132.985,132.985,132.925,132.94,302900000.0
2009-11-03 21:35:00,132.935,132.995,132.925,132.99,383999999.0
2009-11-03 21:36:00,132.99,132.995,132.95,132.955,406100000.0
2009-11-03 21:37:00,132.95,132.98,132.945,132.95,222900000.0
2009-11-03 21:38:00,132.95,132.965,132.94,132.94,229200000.0
2009-11-03 21:39:00,132.945,132.945,132.905,132.905,447800000.0
2009-11-03 21:40:00,132.91,132.95,132.91,132.915,442800000.0
2009-11-03 21:41:00,132.915,132.92,132.905,132.91,193000000.0
2009-11-03 21:42:00,132.91,132.965,132.905,132.955,469900000.0
2009-11-03 21:43:00,132.95,132.96,132.92,132.92,263100000.0
2009-11-03 21:44:00,132.925,132.95,132.925,132.95,235800000.0
2009-11-03 21:45:00,132.945,132.945,132.9,132.945,253100000.0
2009-11-03 21:46:00,132.945,132.995,132.91,132.96,524400001.0
2009-11-03 21:47:00,132.965,132.985,132.94,132.95,363800000.0
2009-11-03 21:48:00,132.955,132.98,132.955,132.975,160000000.0
2009-11-03 21:49:00,132.975,132.975,132.96,132.975,75300000.0
2009-11-03 21:50:00,132.975,132.975,132.95,132.955,95300000.0
2009-11-03 21:51:00,132.955,132.965,132.955,132.955,80100000.0
2009-11-03 21:52:00,132.955,132.965,132.955,132.96,67900000.0
2009-11-03 21:53:00,132.965,132.965,132.93,132.94,55500000.0
2009-11-03 21:54:00,132.94,132.945,132.89,132.89,340400000.0
2009-11-03 21:55:00,132.89,132.895,132.855,132.855,579300000.0
2009-11-03 21:56:00,132.855,132.875,132.83,132.865,444300000.0
2009-11-03 21:57:00,132.865,132.865,132.83,132.835,430400000.0
2009-11-03 21:58:00,132.83,132.855,132.825,132.845,270500000.0
2009-11-03 21:59:00,132.84,132.84,132.8,132.805,278500000.0
2009-11-03 22:00:00,132.8,132.805,132.75,132.77,342200000.0
2009-11-03 22:01:00,132.77,132.795,132.77,132.795,355200000.0
2009-11-03 22:02:00,132.795,132.825,132.79,132.825,401900000.0
2009-11-03 22:03:00,132.825,132.825,132.78,132.78,157700000.0
2009-11-03 22:04:00,132.78,132.78,132.74,132.745,312100000.0
2009-11-03 22:05:00,132.745,132.835,132.72,132.825,383399998.0
2009-11-03 22:06:00,132.825,132.825,132.805,132.805,466800003.0
2009-11-03 22:07:00,132.805,132.83,132.805,132.825,625500001.0
2009-11-03 22:08:00,132.82,132.84,132.815,132.815,213500000.0
2009-11-03 22:09:00,132.815,132.82,132.795,132.81,226200000.0
2009-11-03 22:10:00,132.805,132.815,132.805,132.805,113100000.0
2009-11-03 22:11:00,132.805,132.82,132.785,132.82,280100000.0
2009-11-03 22:12:00,132.82,132.84,132.82,132.825,164900000.0
2009-11-03 22:13:00,132.82,132.825,132.785,132.785,171100000.0
2009-11-03 22:14:00,132.785,132.795,132.765,132.775,359300000.0
2009-11-03 22:15:00,132.775,132.78,132.755,132.78,205800000.0
2009-11-03 22:16:00,132.78,132.8,132.77,132.775,421200000.0
2009-11-03 22:17:00,132.775,132.81,132.775,132.81,153000000.0
2009-11-03 22:18:00,132.81,132.815,132.805,132.805,205300000.0
2009-11-03 22:19:00,132.805,132.83,132.805,132.83,55800000.0
2009-11-03 22:20:00,132.825,132.85,132.815,132.85,340200000.0
2009-11-03 22:21:00,132.85,132.855,132.845,132.855,164700000.0
2009-11-03 22:22:00,132.85,132.87,132.825,132.87,232100000.0
2009-11-03 22:23:00,132.87,132.875,132.855,132.865,280800000.0
2009-11-03 22:24:00,132.865,132.87,132.85,132.855,167700000.0
2009-11-03 22:25:00,132.85,132.86,132.845,132.855,212800000.0
2009-11-03 22:26:00,132.855,132.865,132.845,132.865,232200000.0
2009-11-03 22:27:00,132.86,132.865,132.86,132.865,39600000.0
2009-11-03 22:28:00,132.865,132.865,132.86,132.86,131400000.0
2009-11-03 22:29:00,132.87,132.91,132.86,132.9,329500000.0
2009-11-03 22:30:00,132.895,132.925,132.895,132.925,407000000.0
2009-11-03 22:31:00,132.925,132.98,132.925,132.975,425500000.0
2009-11-03 22:32:00,132.975,132.99,132.945,132.96,394100000.0
2009-11-03 22:33:00,132.96,132.97,132.955,132.96,265900000.0
2009-11-03 22:34:00,132.96,132.995,132.955,132.99,395900000.0
2009-11-03 22:35:00,132.99,133.02,132.99,133.0,428100000.0
2009-11-03 22:36:00,133.0,133.01,132.98,132.98,316800000.0
2009-11-03 22:37:00,132.975,132.99,132.97,132.98,446100000.0
2009-11-03 22:38:00,132.98,133.005,132.98,133.0,510200000.0
2009-11-03 22:39:00,133.0,133.005,132.985,132.985,339500000.0
2009-11-03 22:40:00,132.985,133.005,132.97,132.975,451000000.0
2009-11-03 22:41:00,132.97,132.97,132.93,132.95,465300000.0
2009-11-03 22:42:00,132.95,132.955,132.92,132.93,318000000.0
2009-11-03 22:43:00,132.925,132.925,132.855,132.865,419000000.0
2009-11-03 22:44:00,132.865,132.885,132.855,132.88,407100000.0
2009-11-03 22:45:00,132.88,132.885,132.865,132.88,408100000.0
2009-11-03 22:46:00,132.885,132.915,132.885,132.915,371900000.0
2009-11-03 22:47:00,132.915,132.915,132.91,132.91,80500000.0
2009-11-03 22:48:00,132.91,132.91,132.9,132.91,54700000.0
2009-11-03 22:49:00,132.91,132.93,132.9,132.9,113100000.0
2009-11-03 22:50:00,132.9,132.9,132.89,132.895,73700000.0
2009-11-03 22:51:00,132.895,132.9,132.86,132.86,163500000.0
2009-11-03 22:52:00,132.855,132.87,132.855,132.87,126300000.0
2009-11-03 22:53:00,132.87,132.87,132.85,132.865,121600000.0
2009-11-03 22:54:00,132.87,132.885,132.865,132.875,251500000.0
2009-11-03 22:55:00,132.875,132.875,132.855,132.87,134900000.0
2009-11-03 22:56:00,132.87,132.885,132.865,132.875,404500000.0
2009-11-03 22:57:00,132.875,132.88,132.865,132.875,195700000.0
2009-11-03 22:58:00,132.875,132.88,132.875,132.88,33100000.0
2009-11-03 22:59:00,132.88,132.905,132.88,132.905,210500000.0
2009-11-03 23:00:00,132.905,132.91,132.89,132.905,131800000.0
2009-11-03 23:01:00,132.905,132.925,132.905,132.925,121300000.0
2009-11-03 23:02:00,132.92,132.925,132.91,132.91,59700000.0
2009-11-03 23:03:00,132.91,132.93,132.91,132.925,277800000.0
2009-11-03 23:04:00,132.925,132.935,132.915,132.925,301700000.0
2009-11-03 23:05:00,132.925,132.95,132.92,132.935,258500000.0
2009-11-03 23:06:00,132.935,132.94,132.925,132.935,43600000.0
2009-11-03 23:07:00,132.935,132.95,132.935,132.945,127600000.0
2009-11-03 23:08:00,132.935,132.95,132.935,132.94,158800000.0
2009-11-03 23:09:00,132.945,132.945,132.93,132.94,89200000.0
2009-11-03 23:10:00,132.94,132.945,132.915,132.925,94000000.0
2009-11-03 23:11:00,132.93,132.94,132.92,132.93,86900000.0
2009-11-03 23:12:00,132.93,132.945,132.925,132.925,92700000.0
2009-11-03 23:13:00,132.925,132.945,132.92,132.945,290400000.0
2009-11-03 23:14:00,132.945,132.945,132.925,132.925,89300000.0
2009-11-03 23:15:00,132.925,132.945,132.915,132.945,298100000.0
2009-11-03 23:16:00,132.945,132.945,132.935,132.935,429400000.0
2009-11-03 23:17:00,132.935,132.935,132.915,132.915,242100000.0
2009-11-03 23:18:00,132.91,132.92,132.91,132.915,160300000.0
2009-11-03 23:19:00,132.915,132.925,132.915,132.925,71100000.0
2009-11-03 23:20:00,132.925,132.94,132.915,132.935,57100000.0
2009-11-03 23:21:00,132.925,132.935,132.925,132.925,81800000.0
2009-11-03 23:22:00,132.925,132.93,132.925,132.93,74300000.0
2009-11-03 23:23:00,132.925,132.95,132.92,132.945,105500000.0
2009-11-03 23:24:00,132.955,132.96,132.935,132.95,112100000.0
2009-11-03 23:25:00,132.95,132.96,132.945,132.95,181800000.0
2009-11-03 23:26:00,132.95,132.95,132.945,132.95,38700000.0
2009-11-03 23:27:00,132.945,132.955,132.945,132.95,57400000.0
2009-11-03 23:28:00,132.95,132.96,132.95,132.955,106500000.0
2009-11-03 23:29:00,132.965,132.985,132.955,132.965,192600000.0
2009-11-03 23:30:00,132.965,132.975,132.935,132.955,365000000.0
2009-11-03 23:31:00,132.965,132.975,132.96,132.96,168400000.0
2009-11-03 23:32:00,132.96,132.97,132.935,132.935,76100000.0
2009-11-03 23:33:00,132.94,132.955,132.94,132.955,67100000.0
2009-11-03 23:34:00,132.955,132.97,132.955,132.97,97300000.0
2009-11-03 23:35:00,132.97,132.975,132.965,132.97,142400000.0
2009-11-03 23:36:00,132.97,132.975,132.965,132.97,77100000.0
2009-11-03 23:37:00,132.97,133.0,132.97,133.0,227800000.0
2009-11-03 23:38:00,133.0,133.0,132.98,132.995,120100000.0
2009-11-03 23:39:00,132.995,133.005,132.995,133.0,64700000.0
2009-11-03 23:40:00,133.0,133.015,132.995,132.995,85700000.0
2009-11-03 23:41:00,132.995,133.01,132.99,132.995,118900000.0
2009-11-03 23:42:00,132.995,132.995,132.99,132.995,65800000.0
2009-11-03 23:43:00,132.995,132.995,132.995,132.995,20300000.0
2009-11-03 23:44:00,132.99,133.0,132.99,133.0,114000000.0
2009-11-03 23:45:00,133.01,133.03,133.0,133.03,105500000.0
2009-11-03 23:46:00,133.04,133.045,133.04,133.045,81000000.0
2009-11-03 23:47:00,133.045,133.045,133.045,133.045,32400000.0
2009-11-03 23:48:00,133.045,133.045,133.045,133.045,25400000.0
2009-11-03 23:49:00,133.045,133.05,133.045,133.045,36400000.0
2009-11-03 23:50:00,133.045,133.045,133.04,133.04,155800000.0
2009-11-03 23:51:00,133.04,133.045,133.01,133.015,124900000.0
2009-11-03 23:52:00,133.015,133.025,133.01,133.025,117000000.0
2009-11-03 23:53:00,133.02,133.02,133.01,133.01,151800000.0
2009-11-03 23:54:00,133.005,133.01,132.985,133.0,347700000.0
2009-11-03 23:55:00,133.0,133.0,132.985,132.995,190900000.0
2009-11-03 23:56:00,132.995,133.0,132.975,132.985,33400000.0
2009-11-03 23:57:00,132.985,132.995,132.985,132.99,179500000.0
2009-11-03 23:58:00,132.99,133.02,132.99,133.02,130000000.0
2009-11-03 23:59:00,133.02,133.02,132.98,132.98,130400000.0
2009-11-04 00:00:00,132.985,132.995,132.95,132.96,24000000.0
2009-11-04 00:01:00,132.96,132.97,132.935,132.96,17000000.0
2009-11-04 00:02:00,132.97,133.0,132.955,132.97,20600000.0
2009-11-04 00:03:00,132.98,133.0,132.98,133.0,8000000.0
2009-11-04 00:04:00,132.995,133.015,132.995,133.01,16800000.0
2009-11-04 00:05:00,133.015,133.015,132.97,132.98,13100000.0
2009-11-04 00:06:00,132.985,132.995,132.955,132.96,53000000.0
2009-11-04 00:07:00,132.955,132.98,132.93,132.955,62400000.0
2009-11-04 00:08:00,132.945,132.955,132.925,132.945,22900000.0
2009-11-04 00:09:00,132.955,132.955,132.935,132.95,7000000.0
2009-11-04 00:10:00,132.945,132.95,132.935,132.945,9200000.0
2009-11-04 00:11:00,132.94,132.945,132.93,132.935,9400000.0
2009-11-04 00:12:00,132.935,132.94,132.905,132.915,31300000.0
2009-11-04 00:13:00,132.915,132.915,132.895,132.91,13800000.0
2009-11-04 00:14:00,132.91,132.91,132.91,132.91,1000000.0
2009-11-04 00:15:00,132.91,132.92,132.905,132.905,14000000.0
2009-11-04 00:16:00,132.905,132.945,132.905,132.92,13400000.0
2009-11-04 00:17:00,132.94,132.945,132.895,132.92,46900000.0
2009-11-04 00:18:00,132.91,132.96,132.91,132.955,15800000.0
2009-11-04 00:19:00,132.95,132.955,132.94,132.945,25600000.0
2009-11-04 00:20:00,132.945,132.945,132.895,132.925,45800000.0
2009-11-04 00:21:00,132.915,132.955,132.915,132.955,11200000.0
2009-11-04 00:22:00,132.955,132.955,132.95,132.95,9400000.0
2009-11-04 00:23:00,132.95,132.98,132.95,132.98,19700000.0
2009-11-04 00:24:00,132.985,132.99,132.97,132.975,20900000.0
2009-11-04 00:25:00,132.965,132.97,132.96,132.96,7000000.0
2009-11-04 00:26:00,132.96,132.96,132.945,132.955,12400000.0
2009-11-04 00:27:00,132.95,132.95,132.945,132.95,9600000.0
2009-11-04 00:28:00,132.94,132.95,132.94,132.95,13800000.0
2009-11-04 00:29:00,132.94,132.945,132.91,132.925,35200000.0
2009-11-04 00:30:00,132.925,132.925,132.905,132.91,37700000.0
2009-11-04 00:31:00,132.905,132.925,132.9,132.91,38000000.0
2009-11-04 00:32:00,132.91,132.93,132.91,132.915,14100000.0
2009-11-04 00:33:00,132.93,132.93,132.905,132.92,56000000.0
2009-11-04 00:34:00,132.92,132.92,132.91,132.91,13300000.0
2009-11-04 00:35:00,132.915,132.915,132.91,132.91,17000000.0
2009-11-04 00:36:00,132.915,132.93,132.91,132.915,22000000.0
2009-11-04 00:37:00,132.91,132.92,132.885,132.885,19500000.0
2009-11-04 00:38:00,132.89,132.895,132.885,132.895,22200000.0
2009-11-04 00:39:00,132.885,132.935,132.875,132.91,72900000.0
2009-11-04 00:40:00,132.905,132.91,132.885,132.9,34400000.0
2009-11-04 00:41:00,132.9,132.905,132.89,132.9,12800000.0
2009-11-04 00:42:00,132.915,132.915,132.885,132.89,25100000.0
2009-11-04 00:43:00,132.89,132.89,132.865,132.865,30200000.0
2009-11-04 00:44:00,132.875,132.905,132.875,132.905,52700000.0
2009-11-04 00:45:00,132.895,132.895,132.885,132.895,9000000.0
2009-11-04 00:46:00,132.895,132.91,132.885,132.895,47100000.0
2009-11-04 00:47:00,132.89,132.89,132.885,132.885,14200000.0
2009-11-04 00:48:00,132.885,132.89,132.875,132.89,41600000.0
2009-11-04 00:49:00,132.885,132.89,132.885,132.89,10500000.0
2009-11-04 00:50:00,132.89,132.89,132.885,132.885,8200000.0
2009-11-04 00:51:00,132.885,132.895,132.885,132.895,6200000.0
2009-11-04 00:52:00,132.89,132.89,132.89,132.89,5600000.0
2009-11-04 00:53:00,132.89,132.89,132.875,132.885,113700000.0
2009-11-04 00:54:00,132.89,132.89,132.885,132.89,18700000.0
2009-11-04 00:55:00,132.89,132.905,132.89,132.9,12200000.0
2009-11-04 00:56:00,132.9,132.91,132.9,132.91,11200000.0
2009-11-04 00:57:00,132.92,132.945,132.915,132.93,32800000.0
2009-11-04 00:58:00,132.925,132.965,132.925,132.95,66300000.0
2009-11-04 00:59:00,132.95,132.95,132.935,132.935,15800000.0
2009-11-04 01:00:00,132.94,132.94,132.9,132.9,64100000.0
2009-11-04 01:01:00,132.9,132.9,132.89,132.89,47500000.0
2009-11-04 01:02:00,132.885,132.895,132.86,132.885,62400000.0
2009-11-04 01:03:00,132.885,132.885,132.85,132.85,26800000.0
2009-11-04 01:04:00,132.865,132.865,132.85,132.855,48500000.0
2009-11-04 01:05:00,132.85,132.87,132.845,132.85,80800000.0
2009-11-04 01:06:00,132.85,132.85,132.845,132.845,35500000.0
2009-11-04 01:07:00,132.845,132.87,132.845,132.86,55800000.0
2009-11-04 01:08:00,132.86,132.875,132.86,132.865,49800000.0
2009-11-04 01:09:00,132.87,132.875,132.86,132.865,34100000.0
2009-11-04 01:10:00,132.86,132.92,132.86,132.92,79100000.0
2009-11-04 01:11:00,132.92,132.945,132.915,132.93,80800000.0
2009-11-04 01:12:00,132.925,132.93,132.92,132.925,116000000.0
2009-11-04 01:13:00,132.925,132.955,132.925,132.955,47000000.0
2009-11-04 01:14:00,132.95,132.985,132.945,132.985,127200000.0
2009-11-04 01:15:00,132.99,132.995,132.985,132.99,65200000.0
2009-11-04 01:16:00,132.99,133.005,132.99,133.005,48700000.0
2009-11-04 01:17:00,133.005,133.02,133.005,133.02,79100000.0
2009-11-04 01:18:00,133.02,133.02,133.02,133.02,13600000.0
2009-11-04 01:19:00,133.02,133.035,133.02,133.025,22100000.0
2009-11-04 01:20:00,133.025,133.025,132.995,133.005,32100000.0
2009-11-04 01:21:00,133.0,133.005,132.995,132.995,46000000.0
2009-11-04 01:22:00,132.995,133.005,132.995,133.0,34600000.0
2009-11-04 01:23:00,133.0,133.005,132.995,133.0,45400000.0
2009-11-04 01:24:00,133.005,133.015,133.005,133.01,24000000.0
2009-11-04 01:25:00,133.01,133.01,133.01,133.01,2600000.0
2009-11-04 01:26:00,133.01,133.02,133.005,133.02,84000000.0
2009-11-04 01:27:00,133.02,133.025,133.015,133.025,48200000.0
2009-11-04 01:28:00,133.025,133.07,133.025,133.065,168300000.0
2009-11-04 01:29:00,133.065,133.065,133.055,133.065,94900000.0
2009-11-04 01:30:00,133.065,133.07,133.06,133.065,62800000.0
2009-11-04 01:31:00,133.065,133.08,133.065,133.075,250100000.0
2009-11-04 01:32:00,133.08,133.09,133.08,133.085,62500000.0
2009-11-04 01:33:00,133.085,133.11,133.085,133.1,89900000.0
2009-11-04 01:34:00,133.095,133.115,133.09,133.115,78700000.0
2009-11-04 01:35:00,133.115,133.15,133.11,133.145,141200000.0
2009-11-04 01:36:00,133.145,133.16,133.125,133.155,136100000.0
2009-11-04 01:37:00,133.155,133.175,133.155,133.175,31200000.0
2009-11-04 01:38:00,133.175,133.175,133.145,133.16,151900000.0
2009-11-04 01:39:00,133.16,133.16,133.11,133.12,171910000.0
2009-11-04 01:40:00,133.125,133.125,133.075,133.08,210100000.0
2009-11-04 01:41:00,133.08,133.09,133.055,133.09,169500000.0
2009-11-04 01:42:00,133.09,133.095,133.045,133.05,168000000.0
2009-11-04 01:43:00,133.05,133.05,133.05,133.05,12600000.0
2009-11-04 01:44:00,133.05,133.055,133.045,133.05,89100000.0
2009-11-04 01:45:00,133.05,133.09,133.05,133.08,225400000.0
2009-11-04 01:46:00,133.08,133.095,133.045,133.055,197200000.0
2009-11-04 01:47:00,133.055,133.055,133.04,133.045,73000000.0
2009-11-04 01:48:00,133.045,133.075,133.045,133.055,89600000.0
2009-11-04 01:49:00,133.055,133.075,133.055,133.055,168700000.0
2009-11-04 01:50:00,133.055,133.055,133.025,133.045,219600000.0
2009-11-04 01:51:00,133.045,133.045,133.04,133.045,88200000.0
2009-11-04 01:52:00,133.045,133.065,133.045,133.065,81900000.0
2009-11-04 01:53:00,133.065,133.09,133.065,133.075,127200000.0
2009-11-04 01:54:00,133.075,133.09,133.075,133.09,153200000.0
2009-11-04 01:55:00,133.085,133.095,133.085,133.095,36700000.0
2009-11-04 01:56:00,133.105,133.11,133.105,133.11,4800000.0
2009-11-04 01:57:00,133.11,133.13,133.105,133.13,53800000.0
2009-11-04 01:58:00,133.13,133.185,133.13,133.175,157600000.0
2009-11-04 01:59:00,133.175,133.22,133.15,133.22,271000000.0
2009-11-04 02:00:00,133.215,133.215,133.14,133.15,337100000.0
2009-11-04 02:01:00,133.15,133.15,133.1,133.11,310400000.0
2009-11-04 02:02:00,133.11,133.11,133.095,133.1,170100000.0
2009-11-04 02:03:00,133.1,133.105,133.1,133.1,43500000.0
2009-11-04 02:04:00,133.1,133.115,133.095,133.1,133100000.0
2009-11-04 02:05:00,133.095,133.1,133.085,133.085,129400000.0
2009-11-04 02:06:00,133.085,133.09,133.035,133.045,264100000.0
2009-11-04 02:07:00,133.045,133.055,133.0,133.015,170100000.0
2009-11-04 02:08:00,133.015,133.025,133.005,133.005,96400000.0
2009-11-04 02:09:00,133.005,133.02,132.985,132.985,190000000.0
2009-11-04 02:10:00,132.985,132.985,132.95,132.98,219500000.0
2009-11-04 02:11:00,132.99,132.99,132.955,132.955,215600000.0
2009-11-04 02:12:00,132.955,132.985,132.95,132.965,151000000.0
2009-11-04 02:13:00,132.965,132.99,132.955,132.965,145900000.0
2009-11-04 02:14:00,132.965,132.975,132.93,132.94,250900000.0
2009-11-04 02:15:00,132.94,132.945,132.935,132.94,213200000.0
2009-11-04 02:16:00,132.94,132.95,132.94,132.945,111500000.0
2009-11-04 02:17:00,132.945,132.945,132.895,132.9,187300000.0
2009-11-04 02:18:00,132.9,132.915,132.875,132.915,279700000.0
2009-11-04 02:19:00,132.915,132.915,132.84,132.84,183000000.0
2009-11-04 02:20:00,132.84,132.84,132.835,132.835,146700000.0
2009-11-04 02:21:00,132.835,132.845,132.835,132.84,52300000.0
2009-11-04 02:22:00,132.84,132.855,132.84,132.845,222600000.0
2009-11-04 02:23:00,132.84,132.845,132.825,132.84,167200000.0
2009-11-04 02:24:00,132.84,132.84,132.83,132.835,277500000.0
2009-11-04 02:25:00,132.835,132.85,132.825,132.825,219800000.0
2009-11-04 02:26:00,132.825,132.855,132.825,132.83,182700000.0
2009-11-04 02:27:00,132.83,132.85,132.81,132.85,389900000.0
2009-11-04 02:28:00,132.845,132.9,132.845,132.875,124200000.0
2009-11-04 02:29:00,132.875,132.88,132.845,132.855,239400000.0
2009-11-04 02:30:00,132.86,132.86,132.695,132.705,353300000.0
2009-11-04 02:31:00,132.705,132.72,132.695,132.705,221400000.0
2009-11-04 02:32:00,132.705,132.71,132.66,132.7,185600000.0
2009-11-04 02:33:00,132.7,132.725,132.675,132.71,339300000.0
2009-11-04 02:34:00,132.71,132.73,132.66,132.725,434400000.0
2009-11-04 02:35:00,132.725,132.735,132.69,132.69,287100000.0
2009-11-04 02:36:00,132.69,132.71,132.665,132.67,358200000.0
2009-11-04 02:37:00,132.67,132.7,132.655,132.7,414500000.0
2009-11-04 02:38:00,132.7,132.7,132.665,132.67,157200000.0
2009-11-04 02:39:00,132.67,132.67,132.645,132.65,122700000.0
2009-11-04 02:40:00,132.655,132.69,132.645,132.675,148600000.0
2009-11-04 02:41:00,132.67,132.71,132.67,132.71,135600000.0
2009-11-04 02:42:00,132.71,132.735,132.705,132.715,140200000.0
2009-11-04 02:43:00,132.715,132.72,132.7,132.715,107400000.0
2009-11-04 02:44:00,132.71,132.785,132.705,132.78,282500000.0
2009-11-04 02:45:00,132.78,132.78,132.745,132.755,255600000.0
2009-11-04 02:46:00,132.755,132.77,132.74,132.765,336500000.0
2009-11-04 02:47:00,132.765,132.815,132.765,132.81,260700000.0
2009-11-04 02:48:00,132.815,132.815,132.78,132.785,174500000.0
2009-11-04 02:49:00,132.78,132.785,132.705,132.71,396000000.0
2009-11-04 02:50:00,132.715,132.75,132.715,132.735,372700000.0
2009-11-04 02:51:00,132.735,132.745,132.7,132.7,240200000.0
2009-11-04 02:52:00,132.7,132.705,132.69,132.69,229700000.0
2009-11-04 02:53:00,132.69,132.69,132.625,132.64,257600000.0
2009-11-04 02:54:00,132.64,132.64,132.54,132.54,477000000.0
2009-11-04 02:55:00,132.54,132.56,132.5,132.56,401100000.0
2009-11-04 02:56:00,132.56,132.6,132.56,132.56,438400000.0
2009-11-04 02:57:00,132.56,132.595,132.56,132.575,295200000.0
2009-11-04 02:58:00,132.57,132.595,132.565,132.595,155300000.0
2009-11-04 02:59:00,132.595,132.615,132.56,132.615,464400000.0
2009-11-04 03:00:00,132.63,132.655,132.615,132.635,165300000.0
2009-11-04 03:01:00,132.64,132.645,132.63,132.635,138500000.0
2009-11-04 03:02:00,132.635,132.65,132.625,132.63,275600000.0
2009-11-04 03:03:00,132.63,132.645,132.625,132.64,194700000.0
2009-11-04 03:04:00,132.64,132.66,132.63,132.66,111900000.0
2009-11-04 03:05:00,132.665,132.685,132.665,132.675,283400000.0
2009-11-04 03:06:00,132.675,132.76,132.675,132.74,391600000.0
2009-11-04 03:07:00,132.74,132.775,132.74,132.775,357600000.0
2009-11-04 03:08:00,132.775,132.78,132.745,132.76,463400000.0
2009-11-04 03:09:00,132.76,132.775,132.745,132.775,455500000.0
2009-11-04 03:10:00,132.77,132.78,132.765,132.775,454500000.0
2009-11-04 03:11:00,132.765,132.8,132.755,132.785,371200000.0
2009-11-04 03:12:00,132.785,132.81,132.785,132.785,193200000.0
2009-11-04 03:13:00,132.785,132.79,132.74,132.775,300300000.0
2009-11-04 03:14:00,132.775,132.775,132.74,132.74,271200000.0
2009-11-04 03:15:00,132.735,132.755,132.715,132.72,406500000.0
2009-11-04 03:16:00,132.72,132.745,132.71,132.74,366100000.0
2009-11-04 03:17:00,132.74,132.755,132.74,132.745,138300000.0
2009-11-04 03:18:00,132.745,132.75,132.74,132.745,65600000.0
2009-11-04 03:19:00,132.745,132.745,132.705,132.705,57100000.0
2009-11-04 03:20:00,132.705,132.72,132.685,132.72,217600000.0
2009-11-04 03:21:00,132.72,132.735,132.72,132.725,124600000.0
2009-11-04 03:22:00,132.725,132.765,132.705,132.745,320400000.0
2009-11-04 03:23:00,132.74,132.74,132.68,132.73,289000000.0
2009-11-04 03:24:00,132.73,132.755,132.725,132.75,333500000.0
2009-11-04 03:25:00,132.75,132.75,132.74,132.74,170200000.0
2009-11-04 03:26:00,132.74,132.785,132.74,132.78,210200000.0
2009-11-04 03:27:00,132.785,132.83,132.785,132.82,318600000.0
2009-11-04 03:28:00,132.82,132.83,132.815,132.815,120000000.0
2009-11-04 03:29:00,132.815,132.83,132.795,132.83,170800000.0
2009-11-04 03:30:00,132.825,132.83,132.815,132.82,153400000.0
2009-11-04 03:31:00,132.82,132.82,132.78,132.785,172300000.0
2009-11-04 03:32:00,132.785,132.785,132.745,132.785,235000000.0
2009-11-04 03:33:00,132.785,132.785,132.77,132.775,118900000.0
2009-11-04 03:34:00,132.775,132.795,132.775,132.78,200200000.0
2009-11-04 03:35:00,132.78,132.805,132.78,132.8,179800000.0
2009-11-04 03:36:00,132.8,132.8,132.775,132.785,249200000.0
2009-11-04 03:37:00,132.785,132.815,132.785,132.805,241000000.0
2009-11-04 03:38:00,132.8,132.805,132.785,132.805,228700000.0
2009-11-04 03:39:00,132.8,132.815,132.795,132.81,133000000.0
2009-11-04 03:40:00,132.805,132.825,132.805,132.82,117300000.0
2009-11-04 03:41:00,132.82,132.86,132.815,132.855,229100000.0
2009-11-04 03:42:00,132.855,132.855,132.81,132.81,309700000.0
2009-11-04 03:43:00,132.81,132.81,132.785,132.785,163000000.0
2009-11-04 03:44:00,132.785,132.785,132.76,132.765,84300000.0
2009-11-04 03:45:00,132.765,132.765,132.695,132.695,348000000.0
2009-11-04 03:46:00,132.695,132.7,132.605,132.615,572500000.0
2009-11-04 03:47:00,132.615,132.64,132.605,132.635,548500000.0
2009-11-04 03:48:00,132.645,132.65,132.605,132.62,326200000.0
2009-11-04 03:49:00,132.62,132.645,132.62,132.645,334500000.0
2009-11-04 03:50:00,132.645,132.66,132.615,132.615,286200000.0
2009-11-04 03:51:00,132.615,132.635,132.6,132.605,243000000.0
2009-11-04 03:52:00,132.605,132.67,132.605,132.665,274900000.0
2009-11-04 03:53:00,132.665,132.685,132.655,132.685,252900000.0
2009-11-04 03:54:00,132.685,132.71,132.675,132.705,348300000.0
2009-11-04 03:55:00,132.705,132.715,132.69,132.715,427900000.0
2009-11-04 03:56:00,132.72,132.72,132.67,132.675,376100000.0
2009-11-04 03:57:00,132.675,132.715,132.66,132.71,301100000.0
2009-11-04 03:58:00,132.71,132.72,132.695,132.715,166400000.0
2009-11-04 03:59:00,132.715,132.73,132.695,132.705,262000000.0
2009-11-04 04:00:00,132.71,132.715,132.685,132.695,419200000.0
2009-11-04 04:01:00,132.695,132.72,132.69,132.715,171500000.0
2009-11-04 04:02:00,132.715,132.72,132.685,132.695,250200000.0
2009-11-04 04:03:00,132.695,132.705,132.685,132.705,99500000.0
2009-11-04 04:04:00,132.7,132.735,132.685,132.735,275600000.0
2009-11-04 04:05:00,132.735,132.74,132.73,132.73,219700000.0
2009-11-04 04:06:00,132.73,132.73,132.72,132.725,256600000.0
2009-11-04 04:07:00,132.72,132.735,132.715,132.73,239900000.0
2009-11-04 04:08:00,132.73,132.73,132.705,132.72,496700001.0
2009-11-04 04:09:00,132.72,132.72,132.705,132.705,440200000.0
2009-11-04 04:10:00,132.7,132.74,132.695,132.735,497100000.0
2009-11-04 04:11:00,132.74,132.74,132.705,132.705,565700000.0
2009-11-04 04:12:00,132.705,132.73,132.66,132.67,472400000.0
2009-11-04 04:13:00,132.67,132.685,132.65,132.68,341200000.0
2009-11-04 04:14:00,132.685,132.705,132.68,132.705,571500000.0
2009-11-04 04:15:00,132.705,132.72,132.705,132.715,627300000.0
2009-11-04 04:16:00,132.715,132.715,132.68,132.685,377100000.0
2009-11-04 04:17:00,132.685,132.705,132.685,132.695,644500000.0
2009-11-04 04:18:00,132.695,132.7,132.665,132.67,479200000.0
2009-11-04 04:19:00,132.67,132.685,132.655,132.67,484800000.0
2009-11-04 04:20:00,132.675,132.69,132.66,132.665,496300000.0
2009-11-04 04:21:00,132.665,132.67,132.66,132.66,349100000.0
2009-11-04 04:22:00,132.66,132.705,132.66,132.7,360600000.0
2009-11-04 04:23:00,132.7,132.725,132.7,132.715,76000000.0
2009-11-04 04:24:00,132.715,132.73,132.69,132.69,365100000.0
2009-11-04 04:25:00,132.69,132.7,132.685,132.69,259400000.0
2009-11-04 04:26:00,132.69,132.695,132.68,132.685,117300000.0
2009-11-04 04:27:00,132.69,132.7,132.685,132.695,192000000.0
2009-11-04 04:28:00,132.695,132.705,132.685,132.685,236700000.0
2009-11-04 04:29:00,132.685,132.7,132.685,132.695,266950000.0
2009-11-04 04:30:00,132.695,132.7,132.69,132.695,310000000.0
2009-11-04 04:31:00,132.7,132.7,132.685,132.685,347100000.0
2009-11-04 04:32:00,132.69,132.72,132.69,132.72,509500000.0
2009-11-04 04:33:00,132.72,132.73,132.715,132.725,142750000.0
2009-11-04 04:34:00,132.725,132.745,132.715,132.735,337950000.0
2009-11-04 04:35:00,132.73,132.755,132.73,132.745,221400000.0
2009-11-04 04:36:00,132.745,132.77,132.74,132.77,201600000.0
2009-11-04 04:37:00,132.77,132.785,132.77,132.78,145500000.0
2009-11-04 04:38:00,132.78,132.785,132.755,132.755,253400000.0
2009-11-04 04:39:00,132.755,132.755,132.73,132.74,131600000.0
2009-11-04 04:40:00,132.74,132.74,132.735,132.735,135900000.0
2009-11-04 04:41:00,132.735,132.75,132.735,132.745,90600000.0
2009-11-04 04:42:00,132.745,132.77,132.745,132.765,207200000.0
2009-11-04 04:43:00,132.775,132.775,132.755,132.755,85300000.0
2009-11-04 04:44:00,132.755,132.77,132.755,132.77,85600000.0
2009-11-04 04:45:00,132.765,132.77,132.745,132.76,185900000.0
2009-11-04 04:46:00,132.76,132.775,132.76,132.765,221300000.0
2009-11-04 04:47:00,132.765,132.77,132.745,132.76,147900000.0
2009-11-04 04:48:00,132.76,132.775,132.755,132.77,187900000.0
2009-11-04 04:49:00,132.77,132.78,132.765,132.78,346200000.0
2009-11-04 04:50:00,132.78,132.795,132.78,132.78,222200000.0
2009-11-04 04:51:00,132.78,132.805,132.77,132.785,289400000.0
2009-11-04 04:52:00,132.775,132.78,132.76,132.77,299100000.0
2009-11-04 04:53:00,132.77,132.77,132.765,132.765,160200000.0
2009-11-04 04:54:00,132.765,132.79,132.765,132.785,134900000.0
2009-11-04 04:55:00,132.785,132.82,132.785,132.82,310800000.0
2009-11-04 04:56:00,132.82,132.855,132.82,132.85,153600000.0
2009-11-04 04:57:00,132.85,132.915,132.85,132.865,528000000.0
2009-11-04 04:58:00,132.865,132.865,132.855,132.865,552300000.0
2009-11-04 04:59:00,132.865,132.87,132.85,132.86,197200000.0
2009-11-04 05:00:00,132.86,132.865,132.855,132.865,214000000.0
2009-11-04 05:01:00,132.86,132.865,132.855,132.86,156100000.0
2009-11-04 05:02:00,132.86,132.865,132.86,132.865,112800000.0
2009-11-04 05:03:00,132.865,132.875,132.855,132.865,141700000.0
2009-11-04 05:04:00,132.865,132.87,132.845,132.855,406100000.0
2009-11-04 05:05:00,132.85,132.87,132.845,132.86,164500000.0
2009-11-04 05:06:00,132.86,132.86,132.845,132.845,114800000.0
2009-11-04 05:07:00,132.845,132.875,132.845,132.865,132200000.0
2009-11-04 05:08:00,132.865,132.865,132.855,132.855,203700000.0
2009-11-04 05:09:00,132.855,132.865,132.855,132.86,176200000.0
2009-11-04 05:10:00,132.86,132.865,132.85,132.855,156900000.0
2009-11-04 05:11:00,132.865,132.87,132.855,132.87,69100000.0
2009-11-04 05:12:00,132.87,132.875,132.86,132.865,91100000.0
2009-11-04 05:13:00,132.865,132.875,132.86,132.865,151900000.0
2009-11-04 05:14:00,132.875,132.88,132.86,132.86,113600000.0
2009-11-04 05:15:00,132.86,132.88,132.86,132.875,204200000.0
2009-11-04 05:16:00,132.875,132.875,132.86,132.87,158500000.0
2009-11-04 05:17:00,132.87,132.87,132.855,132.855,138300000.0
2009-11-04 05:18:00,132.855,132.88,132.855,132.875,154900000.0
2009-11-04 05:19:00,132.875,132.875,132.855,132.86,387000000.0
2009-11-04 05:20:00,132.86,132.865,132.855,132.86,148900000.0
2009-11-04 05:21:00,132.865,132.875,132.855,132.87,177300000.0
2009-11-04 05:22:00,132.87,132.88,132.855,132.88,218600000.0
2009-11-04 05:23:00,132.88,132.885,132.87,132.87,330500000.0
2009-11-04 05:24:00,132.87,132.905,132.87,132.895,663200000.0
2009-11-04 05:25:00,132.895,132.9,132.885,132.885,319800000.0
2009-11-04 05:26:00,132.885,132.885,132.88,132.88,101600000.0
2009-11-04 05:27:00,132.88,132.89,132.88,132.88,143300000.0
2009-11-04 05:28:00,132.88,132.89,132.875,132.875,124800000.0
2009-11-04 05:29:00,132.875,132.895,132.875,132.89,296100000.0
2009-11-04 05:30:00,132.89,132.895,132.885,132.885,139100000.0
2009-11-04 05:31:00,132.895,132.905,132.89,132.905,137100000.0
2009-11-04 05:32:00,132.9,132.9,132.89,132.89,163000000.0
2009-11-04 05:33:00,132.89,132.895,132.89,132.895,82700000.0
2009-11-04 05:34:00,132.895,132.91,132.875,132.905,299500000.0
2009-11-04 05:35:00,132.905,132.905,132.875,132.885,312600000.0
2009-11-04 05:36:00,132.88,132.905,132.87,132.895,190800000.0
2009-11-04 05:37:00,132.895,132.91,132.895,132.895,464500000.0
2009-11-04 05:38:00,132.9,132.9,132.885,132.885,206900000.0
2009-11-04 05:39:00,132.885,132.905,132.885,132.89,227300000.0
2009-11-04 05:40:00,132.89,132.905,132.86,132.86,370900000.0
2009-11-04 05:41:00,132.86,132.87,132.86,132.865,107500000.0
2009-11-04 05:42:00,132.865,132.865,132.865,132.865,23600000.0
2009-11-04 05:43:00,132.865,132.88,132.85,132.875,305100000.0
2009-11-04 05:44:00,132.865,132.895,132.865,132.895,271700000.0
2009-11-04 05:45:00,132.9,132.91,132.89,132.905,103500000.0
2009-11-04 05:46:00,132.905,132.935,132.905,132.935,168200000.0
2009-11-04 05:47:00,132.93,132.93,132.91,132.91,305800000.0
2009-11-04 05:48:00,132.91,132.915,132.9,132.91,253000000.0
2009-11-04 05:49:00,132.905,132.93,132.9,132.92,346000000.0
2009-11-04 05:50:00,132.915,132.92,132.905,132.915,215100000.0
2009-11-04 05:51:00,132.915,132.925,132.91,132.915,229800000.0
2009-11-04 05:52:00,132.915,132.93,132.91,132.925,239100000.0
2009-11-04 05:53:00,132.925,132.945,132.915,132.93,304500000.0
2009-11-04 05:54:00,132.93,132.93,132.915,132.915,199000000.0
2009-11-04 05:55:00,132.915,132.945,132.915,132.94,381900000.0
2009-11-04 05:56:00,132.935,132.935,132.925,132.925,227600000.0
2009-11-04 05:57:00,132.925,132.93,132.92,132.925,137100000.0
2009-11-04 05:58:00,132.925,132.93,132.92,132.92,110200000.0
2009-11-04 05:59:00,132.915,132.915,132.895,132.895,171500000.0
2009-11-04 06:00:00,132.895,132.905,132.885,132.895,219900000.0
2009-11-04 06:01:00,132.895,132.9,132.895,132.9,47700000.0
2009-11-04 06:02:00,132.9,132.91,132.9,132.905,81600000.0
2009-11-04 06:03:00,132.9,132.905,132.895,132.9,122500000.0
2009-11-04 06:04:00,132.9,132.9,132.895,132.9,61700000.0
2009-11-04 06:05:00,132.9,132.905,132.895,132.9,116000000.0
2009-11-04 06:06:00,132.9,132.905,132.895,132.9,166000000.0
2009-11-04 06:07:00,132.9,132.91,132.9,132.905,62300000.0
2009-11-04 06:08:00,132.905,132.915,132.9,132.905,83700000.0
2009-11-04 06:09:00,132.905,132.915,132.905,132.91,29800000.0
2009-11-04 06:10:00,132.905,132.915,132.905,132.915,52800000.0
2009-11-04 06:11:00,132.92,132.92,132.915,132.915,21700000.0
2009-11-04 06:12:00,132.915,132.915,132.91,132.91,65800000.0
2009-11-04 06:13:00,132.915,132.92,132.905,132.905,197600000.0
2009-11-04 06:14:00,132.905,132.935,132.905,132.915,297500000.0
2009-11-04 06:15:00,132.91,132.925,132.89,132.91,337200000.0
2009-11-04 06:16:00,132.89,132.905,132.885,132.89,124900000.0
2009-11-04 06:17:00,132.89,132.92,132.885,132.895,358100000.0
2009-11-04 06:18:00,132.895,132.925,132.89,132.925,119300000.0
2009-11-04 06:19:00,132.935,132.935,132.895,132.905,360300000.0
2009-11-04 06:20:00,132.91,132.91,132.895,132.9,125400000.0
2009-11-04 06:21:00,132.895,132.955,132.895,132.95,220200000.0
2009-11-04 06:22:00,132.95,132.965,132.945,132.945,172700000.0
2009-11-04 06:23:00,132.945,132.97,132.945,132.96,167500000.0
2009-11-04 06:24:00,132.96,132.965,132.955,132.955,162700000.0
2009-11-04 06:25:00,132.955,132.955,132.945,132.945,248900000.0
2009-11-04 06:26:00,132.945,132.955,132.945,132.95,189500000.0
2009-11-04 06:27:00,132.95,132.955,132.945,132.95,68600000.0
2009-11-04 06:28:00,132.95,132.955,132.945,132.945,71100000.0
2009-11-04 06:29:00,132.945,132.945,132.935,132.935,85200000.0
2009-11-04 06:30:00,132.935,132.935,132.925,132.925,122200000.0
2009-11-04 06:31:00,132.925,132.93,132.92,132.925,331800000.0
2009-11-04 06:32:00,132.925,132.93,132.92,132.93,342700000.0
2009-11-04 06:33:00,132.93,132.93,132.925,132.925,81500000.0
2009-11-04 06:34:00,132.92,132.92,132.91,132.91,238000000.0
2009-11-04 06:35:00,132.91,132.93,132.91,132.91,444200000.0
2009-11-04 06:36:00,132.91,132.91,132.9,132.905,343500000.0
2009-11-04 06:37:00,132.905,132.91,132.895,132.905,79400000.0
2009-11-04 06:38:00,132.9,132.925,132.9,132.915,424400000.0
2009-11-04 06:39:00,132.915,132.92,132.915,132.92,102200000.0
2009-11-04 06:40:00,132.92,132.925,132.915,132.925,378500000.0
2009-11-04 06:41:00,132.93,132.935,132.92,132.935,256100000.0
2009-11-04 06:42:00,132.935,132.935,132.92,132.925,137200000.0
2009-11-04 06:43:00,132.93,132.93,132.91,132.91,189300000.0
2009-11-04 06:44:00,132.91,132.91,132.91,132.91,63600000.0
2009-11-04 06:45:00,132.91,132.915,132.905,132.915,222600000.0
2009-11-04 06:46:00,132.91,132.91,132.905,132.905,354100000.0
2009-11-04 06:47:00,132.91,132.92,132.91,132.92,144100000.0
2009-11-04 06:48:00,132.92,132.92,132.91,132.915,233100000.0
2009-11-04 06:49:00,132.915,132.915,132.91,132.915,150600000.0
2009-11-04 06:50:00,132.915,132.935,132.915,132.925,119800000.0
2009-11-04 06:51:00,132.925,132.93,132.92,132.925,262400000.0
2009-11-04 06:52:00,132.925,132.94,132.915,132.94,292400000.0
2009-11-04 06:53:00,132.94,132.945,132.935,132.94,200700000.0
2009-11-04 06:54:00,132.94,132.94,132.935,132.935,149800000.0
2009-11-04 06:55:00,132.93,132.93,132.925,132.925,285600000.0
2009-11-04 06:56:00,132.925,132.925,132.92,132.92,136300000.0
2009-11-04 06:57:00,132.92,132.925,132.915,132.915,68700000.0
2009-11-04 06:58:00,132.915,132.92,132.915,132.92,45300000.0
2009-11-04 06:59:00,132.92,132.925,132.92,132.925,91000000.0
2009-11-04 07:00:00,132.925,132.935,132.925,132.935,427800000.0
2009-11-04 07:01:00,132.93,132.94,132.93,132.94,338700000.0
2009-11-04 07:02:00,132.94,132.94,132.935,132.94,401500000.0
2009-11-04 07:03:00,132.945,132.945,132.945,132.945,23200000.0
2009-11-04 07:04:00,132.945,132.945,132.94,132.94,56000000.0
2009-11-04 07:05:00,132.945,132.945,132.945,132.945,14400000.0
2009-11-04 07:06:00,132.945,132.95,132.945,132.95,5600000.0
2009-11-04 07:07:00,132.95,132.95,132.93,132.935,154300000.0
2009-11-04 07:08:00,132.935,132.94,132.935,132.94,176600000.0
2009-11-04 07:09:00,132.94,132.94,132.925,132.93,143000000.0
2009-11-04 07:10:00,132.93,132.93,132.92,132.925,143200000.0
2009-11-04 07:11:00,132.925,132.94,132.925,132.94,188300000.0
2009-11-04 07:12:00,132.94,132.94,132.93,132.93,86400000.0
2009-11-04 07:13:00,132.93,132.93,132.925,132.93,192600000.0
2009-11-04 07:14:00,132.93,132.94,132.93,132.94,104500000.0
2009-11-04 07:15:00,132.94,132.94,132.92,132.935,228200000.0
2009-11-04 07:16:00,132.935,132.935,132.9,132.91,267800000.0
2009-11-04 07:17:00,132.91,132.935,132.91,132.93,148700000.0
2009-11-04 07:18:00,132.935,132.945,132.925,132.925,102400000.0
2009-11-04 07:19:00,132.915,132.925,132.91,132.915,172600000.0
2009-11-04 07:20:00,132.915,132.945,132.905,132.935,199300000.0
2009-11-04 07:21:00,132.935,132.96,132.935,132.955,224300000.0
2009-11-04 07:22:00,132.955,132.955,132.935,132.945,206700000.0
2009-11-04 07:23:00,132.955,132.975,132.945,132.97,335700000.0
2009-11-04 07:24:00,132.975,132.98,132.965,132.975,377900000.0
2009-11-04 07:25:00,132.975,132.99,132.975,132.99,314900000.0
2009-11-04 07:26:00,132.985,132.985,132.98,132.98,104900000.0
2009-11-04 07:27:00,132.975,132.99,132.97,132.985,124200000.0
2009-11-04 07:28:00,132.985,132.995,132.975,132.985,93600000.0
2009-11-04 07:29:00,132.985,133.0,132.985,132.995,104800000.0
2009-11-04 07:30:00,132.995,133.025,132.995,133.025,320100000.0
2009-11-04 07:31:00,133.025,133.025,133.02,133.025,304100000.0
2009-11-04 07:32:00,133.025,133.035,133.025,133.035,100900000.0
2009-11-04 07:33:00,133.035,133.035,133.01,133.01,419500000.0
2009-11-04 07:34:00,133.01,133.03,133.01,133.01,395200000.0
2009-11-04 07:35:00,133.005,133.035,133.0,133.025,254600000.0
2009-11-04 07:36:00,133.025,133.025,133.015,133.025,248900000.0
2009-11-04 07:37:00,133.025,133.04,133.025,133.025,370900000.0
2009-11-04 07:38:00,133.025,133.03,133.02,133.025,167900000.0
2009-11-04 07:39:00,133.025,133.07,133.02,133.03,524000000.0
2009-11-04 07:40:00,133.03,133.055,133.015,133.015,344400000.0
2009-11-04 07:41:00,133.015,133.06,133.015,133.055,213000000.0
2009-11-04 07:42:00,133.06,133.075,133.045,133.05,355600000.0
2009-11-04 07:43:00,133.06,133.065,133.045,133.05,235200000.0
2009-11-04 07:44:00,133.05,133.055,133.04,133.04,148400000.0
2009-11-04 07:45:00,133.045,133.055,133.04,133.04,136300000.0
2009-11-04 07:46:00,133.04,133.045,133.03,133.04,316500000.0
2009-11-04 07:47:00,133.04,133.04,133.02,133.02,164100000.0
2009-11-04 07:48:00,133.02,133.05,133.02,133.05,253900000.0
2009-11-04 07:49:00,133.05,133.05,133.02,133.025,300000000.0
2009-11-04 07:50:00,133.025,133.04,133.02,133.03,362800000.0
2009-11-04 07:51:00,133.03,133.03,133.01,133.015,217800000.0
2009-11-04 07:52:00,133.015,133.015,133.005,133.005,159200000.0
2009-11-04 07:53:00,133.01,133.01,132.995,133.0,306500000.0
2009-11-04 07:54:00,133.0,133.015,132.99,133.015,180200000.0
2009-11-04 07:55:00,133.015,133.04,133.015,133.02,237600000.0
2009-11-04 07:56:00,133.02,133.03,133.01,133.03,231100000.0
2009-11-04 07:57:00,133.03,133.035,133.01,133.01,142800000.0
2009-11-04 07:58:00,133.015,133.035,133.01,133.035,222400000.0
2009-11-04 07:59:00,133.035,133.08,133.035,133.065,341200000.0
2009-11-04 08:00:00,133.06,133.09,133.06,133.08,390700000.0
2009-11-04 08:01:00,133.08,133.1,133.07,133.09,245900000.0
2009-11-04 08:02:00,133.09,133.105,133.06,133.095,518700000.0
2009-11-04 08:03:00,133.1,133.115,133.095,133.11,326600000.0
2009-11-04 08:04:00,133.11,133.13,133.095,133.115,384500000.0
2009-11-04 08:05:00,133.11,133.135,133.105,133.115,469400000.0
2009-11-04 08:06:00,133.115,133.125,133.105,133.125,532200000.0
2009-11-04 08:07:00,133.125,133.145,133.12,133.13,279300000.0
2009-11-04 08:08:00,133.13,133.145,133.13,133.14,112900000.0
2009-11-04 08:09:00,133.14,133.14,133.12,133.125,293500000.0
2009-11-04 08:10:00,133.12,133.12,133.09,133.095,372700000.0
2009-11-04 08:11:00,133.095,133.105,133.075,133.085,203500000.0
2009-11-04 08:12:00,133.085,133.1,133.085,133.085,195600000.0
2009-11-04 08:13:00,133.085,133.085,133.075,133.085,96600000.0
2009-11-04 08:14:00,133.09,133.1,133.085,133.095,186900000.0
2009-11-04 08:15:00,133.1,133.11,133.1,133.11,130300000.0
2009-11-04 08:16:00,133.11,133.115,133.1,133.11,116500000.0
2009-11-04 08:17:00,133.11,133.11,133.105,133.105,67200000.0
2009-11-04 08:18:00,133.105,133.105,133.1,133.1,50200000.0
2009-11-04 08:19:00,133.1,133.1,133.085,133.095,361400000.0
2009-11-04 08:20:00,133.095,133.095,133.07,133.07,285300000.0
2009-11-04 08:21:00,133.07,133.1,133.065,133.1,291500000.0
2009-11-04 08:22:00,133.095,133.105,133.095,133.1,190500000.0
2009-11-04 08:23:00,133.1,133.1,133.09,133.095,30100000.0
2009-11-04 08:24:00,133.095,133.095,133.08,133.08,61100000.0
2009-11-04 08:25:00,133.08,133.08,133.055,133.055,243000000.0
2009-11-04 08:26:00,133.06,133.08,133.06,133.07,256600000.0
2009-11-04 08:27:00,133.07,133.08,133.055,133.08,223100000.0
2009-11-04 08:28:00,133.085,133.155,133.085,133.13,530200000.0
2009-11-04 08:29:00,133.13,133.13,133.105,133.11,199900000.0
2009-11-04 08:30:00,133.115,133.155,133.105,133.115,417300000.0
2009-11-04 08:31:00,133.11,133.115,133.105,133.105,32800000.0
2009-11-04 08:32:00,133.105,133.165,133.105,133.15,396000000.0
2009-11-04 08:33:00,133.15,133.15,133.11,133.12,343600000.0
2009-11-04 08:34:00,133.12,133.12,133.09,133.09,134400000.0
2009-11-04 08:35:00,133.09,133.14,133.075,133.14,376200000.0
2009-11-04 08:36:00,133.14,133.14,133.12,133.13,205000000.0
2009-11-04 08:37:00,133.13,133.135,133.115,133.115,125400000.0
2009-11-04 08:38:00,133.12,133.15,133.105,133.15,175000000.0
2009-11-04 08:39:00,133.15,133.17,133.145,133.145,252300000.0
2009-11-04 08:40:00,133.145,133.17,133.145,133.16,276000000.0
2009-11-04 08:41:00,133.16,133.16,133.14,133.15,176000000.0
2009-11-04 08:42:00,133.145,133.17,133.14,133.17,214500000.0
2009-11-04 08:43:00,133.165,133.2,133.165,133.185,147100000.0
2009-11-04 08:44:00,133.185,133.225,133.18,133.2,159300000.0
2009-11-04 08:45:00,133.19,133.19,133.175,133.185,165500000.0
2009-11-04 08:46:00,133.185,133.26,133.185,133.26,374000000.0
2009-11-04 08:47:00,133.265,133.32,133.26,133.315,229100000.0
2009-11-04 08:48:00,133.3,133.325,133.285,133.325,320800000.0
2009-11-04 08:49:00,133.325,133.365,133.31,133.355,373300000.0
2009-11-04 08:50:00,133.355,133.395,133.34,133.34,650800000.0
2009-11-04 08:51:00,133.34,133.35,133.33,133.34,190600000.0
2009-11-04 08:52:00,133.34,133.34,133.32,133.335,296100000.0
2009-11-04 08:53:00,133.335,133.4,133.335,133.385,543800000.0
2009-11-04 08:54:00,133.385,133.43,133.38,133.42,593200000.0
2009-11-04 08:55:00,133.435,133.465,133.425,133.455,575300000.0
2009-11-04 08:56:00,133.455,133.48,133.38,133.38,580200000.0
2009-11-04 08:57:00,133.385,133.4,133.335,133.365,452900001.0
2009-11-04 08:58:00,133.365,133.4,133.32,133.33,570300000.0
2009-11-04 08:59:00,133.335,133.36,133.31,133.34,513800000.0
2009-11-04 09:00:00,133.34,133.385,133.33,133.37,594500000.0
2009-11-04 09:01:00,133.37,133.37,133.325,133.325,340100000.0
2009-11-04 09:02:00,133.325,133.325,133.295,133.32,447300000.0
2009-11-04 09:03:00,133.32,133.34,133.32,133.33,396900000.0
2009-11-04 09:04:00,133.33,133.34,133.305,133.305,371600000.0
2009-11-04 09:05:00,133.305,133.365,133.295,133.36,877500002.0
2009-11-04 09:06:00,133.365,133.38,133.35,133.355,474000000.0
2009-11-04 09:07:00,133.355,133.375,133.355,133.375,379200000.0
2009-11-04 09:08:00,133.375,133.39,133.37,133.385,190500000.0
2009-11-04 09:09:00,133.385,133.415,133.385,133.415,252000000.0
2009-11-04 09:10:00,133.415,133.44,133.395,133.43,339700000.0
2009-11-04 09:11:00,133.43,133.44,133.395,133.405,253000000.0
2009-11-04 09:12:00,133.405,133.42,133.385,133.385,492300000.0
2009-11-04 09:13:00,133.385,133.395,133.36,133.36,567100000.0
2009-11-04 09:14:00,133.365,133.405,133.365,133.385,214800000.0
2009-11-04 09:15:00,133.385,133.445,133.385,133.445,439200000.0
2009-11-04 09:16:00,133.445,133.455,133.42,133.455,641399999.0
2009-11-04 09:17:00,133.45,133.455,133.43,133.43,427000000.0
2009-11-04 09:18:00,133.43,133.43,133.405,133.425,491200001.0
2009-11-04 09:19:00,133.43,133.48,133.43,133.45,527700000.0
2009-11-04 09:20:00,133.445,133.51,133.445,133.485,446300000.0
2009-11-04 09:21:00,133.48,133.525,133.465,133.49,567100001.0
2009-11-04 09:22:00,133.49,133.505,133.475,133.495,391100000.0
2009-11-04 09:23:00,133.495,133.53,133.495,133.525,511400000.0
2009-11-04 09:24:00,133.525,133.63,133.525,133.615,643500001.0
2009-11-04 09:25:00,133.615,133.655,133.595,133.645,1206600004.0
2009-11-04 09:26:00,133.645,133.67,133.64,133.645,420100000.0
2009-11-04 09:27:00,133.645,133.65,133.615,133.62,398600000.0
2009-11-04 09:28:00,133.62,133.645,133.595,133.605,580200001.0
2009-11-04 09:29:00,133.605,133.615,133.57,133.58,471600000.0
2009-11-04 09:30:00,133.58,133.6,133.575,133.585,433699999.0
2009-11-04 09:31:00,133.585,133.585,133.55,133.555,348700000.0
2009-11-04 09:32:00,133.555,133.555,133.515,133.55,326400000.0
2009-11-04 09:33:00,133.55,133.55,133.53,133.53,565500000.0
2009-11-04 09:34:00,133.53,133.53,133.51,133.52,474000000.0
2009-11-04 09:35:00,133.52,133.55,133.515,133.525,546400000.0
2009-11-04 09:36:00,133.525,133.535,133.5,133.525,441299999.0
2009-11-04 09:37:00,133.53,133.535,133.5,133.5,331000000.0
2009-11-04 09:38:00,133.5,133.54,133.5,133.535,526800001.0
2009-11-04 09:39:00,133.535,133.56,133.51,133.51,607600001.0
2009-11-04 09:40:00,133.51,133.55,133.51,133.525,593399999.0
2009-11-04 09:41:00,133.525,133.53,133.46,133.46,420499999.0
2009-11-04 09:42:00,133.46,133.46,133.41,133.41,264100000.0
2009-11-04 09:43:00,133.41,133.485,133.41,133.475,549800000.0
2009-11-04 09:44:00,133.475,133.51,133.47,133.48,510800000.0
2009-11-04 09:45:00,133.485,133.495,133.47,133.475,442899999.0
2009-11-04 09:46:00,133.475,133.475,133.415,133.425,442800000.0
2009-11-04 09:47:00,133.43,133.505,133.43,133.5,754100002.0
2009-11-04 09:48:00,133.49,133.49,133.44,133.445,321200000.0
2009-11-04 09:49:00,133.445,133.48,133.445,133.48,363600000.0
2009-11-04 09:50:00,133.48,133.51,133.455,133.5,544099998.0
2009-11-04 09:51:00,133.5,133.505,133.485,133.495,545300001.0
2009-11-04 09:52:00,133.495,133.51,133.455,133.505,669000000.0
2009-11-04 09:53:00,133.505,133.515,133.485,133.515,288600000.0
2009-11-04 09:54:00,133.505,133.535,133.5,133.5,369300000.0
2009-11-04 09:55:00,133.5,133.515,133.47,133.485,445100000.0
2009-11-04 09:56:00,133.485,133.51,133.475,133.51,439600000.0
2009-11-04 09:57:00,133.51,133.56,133.51,133.555,383700000.0
2009-11-04 09:58:00,133.555,133.57,133.535,133.56,471000000.0
2009-11-04 09:59:00,133.56,133.57,133.55,133.56,348900000.0
2009-11-04 10:00:00,133.56,133.565,133.505,133.52,594600000.0
2009-11-04 10:01:00,133.52,133.595,133.52,133.57,569800000.0
2009-11-04 10:02:00,133.57,133.57,133.505,133.545,409200000.0
2009-11-04 10:03:00,133.535,133.545,133.515,133.535,458900000.0
2009-11-04 10:04:00,133.535,133.59,133.52,133.58,507500001.0
2009-11-04 10:05:00,133.58,133.615,133.555,133.595,487899999.0
2009-11-04 10:06:00,133.595,133.655,133.585,133.64,588200000.0
2009-11-04 10:07:00,133.635,133.665,133.63,133.65,700199998.0
2009-11-04 10:08:00,133.65,133.665,133.615,133.625,560200000.0
2009-11-04 10:09:00,133.625,133.64,133.615,133.62,214300000.0
2009-11-04 10:10:00,133.62,133.65,133.62,133.645,433500000.0
2009-11-04 10:11:00,133.645,133.675,133.64,133.675,688300000.0
2009-11-04 10:12:00,133.68,133.715,133.675,133.7,552899999.0
2009-11-04 10:13:00,133.7,133.72,133.695,133.705,446100002.0
2009-11-04 10:14:00,133.705,133.74,133.705,133.735,373600000.0
2009-11-04 10:15:00,133.735,133.755,133.73,133.745,302200000.0
2009-11-04 10:16:00,133.745,133.815,133.735,133.81,395300000.0
2009-11-04 10:17:00,133.815,133.83,133.785,133.825,340200000.0
2009-11-04 10:18:00,133.825,133.825,133.755,133.76,294300000.0
2009-11-04 10:19:00,133.77,133.77,133.735,133.735,496400004.0
2009-11-04 10:20:00,133.74,133.795,133.735,133.775,446300000.0
2009-11-04 10:21:00,133.775,133.82,133.765,133.81,330000000.0
2009-11-04 10:22:00,133.805,133.835,133.78,133.78,389800000.0
2009-11-04 10:23:00,133.78,133.8,133.77,133.775,500300000.0
2009-11-04 10:24:00,133.775,133.8,133.765,133.785,623800000.0
2009-11-04 10:25:00,133.785,133.79,133.77,133.785,438200000.0
2009-11-04 10:26:00,133.785,133.785,133.755,133.775,235600000.0
2009-11-04 10:27:00,133.775,133.795,133.775,133.78,644399997.0
2009-11-04 10:28:00,133.785,133.82,133.765,133.82,498300001.0
2009-11-04 10:29:00,133.825,133.825,133.785,133.8,459999999.0
2009-11-04 10:30:00,133.795,133.895,133.795,133.88,671899999.0
2009-11-04 10:31:00,133.875,133.905,133.875,133.905,363200000.0
2009-11-04 10:32:00,133.905,133.93,133.865,133.865,607100000.0
2009-11-04 10:33:00,133.865,133.865,133.815,133.815,386000000.0
2009-11-04 10:34:00,133.815,133.865,133.8,133.845,546099999.0
2009-11-04 10:35:00,133.84,133.905,133.835,133.905,429300000.0
2009-11-04 10:36:00,133.905,133.95,133.905,133.915,567700000.0
2009-11-04 10:37:00,133.915,134.0,133.915,133.975,605999999.0
2009-11-04 10:38:00,133.98,133.995,133.965,133.99,669500001.0
2009-11-04 10:39:00,133.99,134.015,133.975,133.99,499000000.0
2009-11-04 10:40:00,133.99,134.005,133.985,133.99,531600001.0
2009-11-04 10:41:00,133.99,134.0,133.955,133.97,657999999.0
2009-11-04 10:42:00,133.97,133.99,133.97,133.975,398000000.0
2009-11-04 10:43:00,133.975,133.985,133.95,133.97,370000001.0
2009-11-04 10:44:00,133.97,133.97,133.95,133.95,269000000.0
2009-11-04 10:45:00,133.95,133.955,133.915,133.925,498500000.0
2009-11-04 10:46:00,133.925,133.95,133.92,133.94,624799998.0
2009-11-04 10:47:00,133.95,133.975,133.945,133.95,605600000.0
2009-11-04 10:48:00,133.955,133.99,133.95,133.96,574500000.0
2009-11-04 10:49:00,133.965,133.965,133.925,133.935,358500000.0
2009-11-04 10:50:00,133.935,133.97,133.93,133.97,592900000.0
2009-11-04 10:51:00,133.97,133.985,133.965,133.975,644500000.0
2009-11-04 10:52:00,133.97,133.99,133.955,133.98,223400000.0
2009-11-04 10:53:00,133.985,133.985,133.975,133.975,250900000.0
2009-11-04 10:54:00,133.97,133.975,133.965,133.965,342900000.0
2009-11-04 10:55:00,133.965,133.965,133.94,133.945,413700000.0
2009-11-04 10:56:00,133.945,133.96,133.925,133.945,457700000.0
2009-11-04 10:57:00,133.945,133.945,133.905,133.905,354500000.0
2009-11-04 10:58:00,133.9,133.92,133.895,133.9,522500000.0
2009-11-04 10:59:00,133.9,133.935,133.86,133.87,468099999.0
2009-11-04 11:00:00,133.885,133.91,133.86,133.875,657700000.0
2009-11-04 11:01:00,133.875,133.875,133.825,133.83,777400001.0
2009-11-04 11:02:00,133.83,133.855,133.82,133.855,360200000.0
2009-11-04 11:03:00,133.855,133.86,133.845,133.855,215200000.0
2009-11-04 11:04:00,133.855,133.875,133.84,133.865,311800000.0
2009-11-04 11:05:00,133.87,133.91,133.865,133.905,220300001.0
2009-11-04 11:06:00,133.905,133.905,133.88,133.895,198200000.0
2009-11-04 11:07:00,133.895,133.91,133.89,133.905,364400000.0
2009-11-04 11:08:00,133.905,133.915,133.88,133.88,214800000.0
2009-11-04 11:09:00,133.88,133.885,133.855,133.855,151200000.0
2009-11-04 11:10:00,133.855,133.875,133.835,133.855,210300000.0
2009-11-04 11:11:00,133.855,133.885,133.85,133.88,510999999.0
2009-11-04 11:12:00,133.875,133.885,133.855,133.875,345500000.0
2009-11-04 11:13:00,133.87,133.87,133.845,133.845,408600001.0
2009-11-04 11:14:00,133.845,133.865,133.845,133.865,304900000.0
2009-11-04 11:15:00,133.86,133.88,133.855,133.88,288800000.0
2009-11-04 11:16:00,133.88,133.915,133.875,133.885,525100000.0
2009-11-04 11:17:00,133.89,133.92,133.885,133.91,475699999.0
2009-11-04 11:18:00,133.91,133.915,133.88,133.88,291100000.0
2009-11-04 11:19:00,133.88,133.885,133.875,133.885,411100000.0
2009-11-04 11:20:00,133.88,133.9,133.88,133.89,375400000.0
2009-11-04 11:21:00,133.89,133.89,133.875,133.88,298700000.0
2009-11-04 11:22:00,133.88,133.88,133.86,133.865,445000001.0
2009-11-04 11:23:00,133.865,133.87,133.84,133.87,336500001.0
2009-11-04 11:24:00,133.875,133.875,133.845,133.85,258900000.0
2009-11-04 11:25:00,133.85,133.88,133.845,133.87,375799998.0
2009-11-04 11:26:00,133.87,133.87,133.82,133.83,363700000.0
2009-11-04 11:27:00,133.83,133.835,133.815,133.82,385000000.0
2009-11-04 11:28:00,133.815,133.835,133.8,133.815,516400000.0
2009-11-04 11:29:00,133.82,133.84,133.81,133.825,355100000.0
2009-11-04 11:30:00,133.81,133.815,133.805,133.805,190000000.0
2009-11-04 11:31:00,133.805,133.805,133.8,133.805,70800000.0
2009-11-04 11:32:00,133.805,133.89,133.8,133.89,611200001.0
2009-11-04 11:33:00,133.885,133.89,133.845,133.89,257400000.0
2009-11-04 11:34:00,133.89,133.905,133.88,133.88,115100000.0
2009-11-04 11:35:00,133.88,133.96,133.88,133.935,263200000.0
2009-11-04 11:36:00,133.94,133.95,133.91,133.91,449300000.0
2009-11-04 11:37:00,133.92,133.95,133.92,133.95,406200000.0
2009-11-04 11:38:00,133.95,133.99,133.945,133.945,252700000.0
2009-11-04 11:39:00,133.945,133.975,133.945,133.975,338100001.0
2009-11-04 11:40:00,133.98,133.985,133.96,133.985,252900000.0
2009-11-04 11:41:00,133.985,134.01,133.97,134.01,597800000.0
2009-11-04 11:42:00,134.0,134.11,134.0,134.11,531600000.0
2009-11-04 11:43:00,134.11,134.135,134.09,134.09,632400000.0
2009-11-04 11:44:00,134.09,134.095,134.055,134.07,791200002.0
2009-11-04 11:45:00,134.075,134.135,134.07,134.135,765200001.0
2009-11-04 11:46:00,134.14,134.175,134.11,134.125,534700000.0
2009-11-04 11:47:00,134.125,134.135,134.115,134.135,475900000.0
2009-11-04 11:48:00,134.125,134.125,134.095,134.105,502099999.0
2009-11-04 11:49:00,134.105,134.125,134.095,134.125,278200000.0
2009-11-04 11:50:00,134.125,134.14,134.115,134.135,150500000.0
2009-11-04 11:51:00,134.135,134.185,134.13,134.16,256100000.0
2009-11-04 11:52:00,134.16,134.185,134.16,134.18,285900000.0
2009-11-04 11:53:00,134.18,134.245,134.18,134.235,322000000.0
2009-11-04 11:54:00,134.225,134.245,134.21,134.235,531500000.0
2009-11-04 11:55:00,134.235,134.24,134.18,134.21,383300000.0
2009-11-04 11:56:00,134.21,134.21,134.17,134.185,405500000.0
2009-11-04 11:57:00,134.185,134.235,134.185,134.225,391300000.0
2009-11-04 11:58:00,134.225,134.235,134.205,134.225,326600001.0
2009-11-04 11:59:00,134.225,134.225,134.165,134.165,313800000.0
2009-11-04 12:00:00,134.165,134.165,134.13,134.13,661000000.0
2009-11-04 12:01:00,134.13,134.13,134.075,134.075,468400000.0
2009-11-04 12:02:00,134.085,134.095,134.07,134.08,410000000.0
2009-11-04 12:03:00,134.08,134.085,134.055,134.065,302600000.0
2009-11-04 12:04:00,134.07,134.09,134.065,134.075,364499997.0
2009-11-04 12:05:00,134.07,134.095,134.065,134.085,433800000.0
2009-11-04 12:06:00,134.085,134.125,134.085,134.11,308900000.0
2009-11-04 12:07:00,134.115,134.12,134.095,134.12,168100000.0
2009-11-04 12:08:00,134.12,134.135,134.105,134.125,197700000.0
2009-11-04 12:09:00,134.125,134.16,134.12,134.15,288100000.0
2009-11-04 12:10:00,134.15,134.185,134.15,134.18,281500000.0
2009-11-04 12:11:00,134.18,134.18,134.145,134.15,378599999.0
2009-11-04 12:12:00,134.15,134.165,134.12,134.12,305400000.0
2009-11-04 12:13:00,134.12,134.165,134.09,134.16,590800000.0
2009-11-04 12:14:00,134.16,134.165,134.135,134.16,296100000.0
2009-11-04 12:15:00,134.155,134.155,134.125,134.145,317200000.0
2009-11-04 12:16:00,134.145,134.145,134.115,134.125,534000000.0
2009-11-04 12:17:00,134.125,134.14,134.11,134.135,541400000.0
2009-11-04 12:18:00,134.16,134.185,134.145,134.16,449100000.0
2009-11-04 12:19:00,134.16,134.165,134.14,134.155,459500000.0
2009-11-04 12:20:00,134.15,134.155,134.15,134.155,70700000.0
2009-11-04 12:21:00,134.155,134.17,134.15,134.15,120900000.0
2009-11-04 12:22:00,134.145,134.17,134.145,134.16,286200000.0
2009-11-04 12:23:00,134.16,134.18,134.16,134.165,154200000.0
2009-11-04 12:24:00,134.165,134.18,134.165,134.17,363900000.0
2009-11-04 12:25:00,134.17,134.205,134.165,134.205,392300000.0
2009-11-04 12:26:00,134.205,134.205,134.19,134.205,283500000.0
2009-11-04 12:27:00,134.205,134.24,134.205,134.235,231200000.0
2009-11-04 12:28:00,134.235,134.28,134.225,134.265,417600001.0
2009-11-04 12:29:00,134.265,134.29,134.26,134.29,553500000.0
2009-11-04 12:30:00,134.285,134.39,134.275,134.33,671600000.0
2009-11-04 12:31:00,134.325,134.33,134.285,134.285,488100000.0
2009-11-04 12:32:00,134.285,134.31,134.28,134.28,414800000.0
2009-11-04 12:33:00,134.28,134.285,134.24,134.245,380600000.0
2009-11-04 12:34:00,134.235,134.265,134.235,134.265,528899999.0
2009-11-04 12:35:00,134.255,134.265,134.24,134.245,303100000.0
2009-11-04 12:36:00,134.245,134.275,134.245,134.27,440600000.0
2009-11-04 12:37:00,134.27,134.285,134.23,134.255,799200000.0
2009-11-04 12:38:00,134.255,134.28,134.255,134.275,399200000.0
2009-11-04 12:39:00,134.275,134.275,134.2,134.21,404100000.0
2009-11-04 12:40:00,134.21,134.21,134.195,134.195,168500000.0
2009-11-04 12:41:00,134.195,134.225,134.195,134.215,425800000.0
2009-11-04 12:42:00,134.215,134.235,134.2,134.205,898300000.0
2009-11-04 12:43:00,134.205,134.22,134.2,134.205,674500000.0
2009-11-04 12:44:00,134.205,134.215,134.14,134.14,967000000.0
2009-11-04 12:45:00,134.14,134.145,134.13,134.145,365400000.0
2009-11-04 12:46:00,134.145,134.18,134.14,134.165,340300000.0
2009-11-04 12:47:00,134.165,134.17,134.155,134.165,306900000.0
2009-11-04 12:48:00,134.165,134.17,134.155,134.16,288500000.0
2009-11-04 12:49:00,134.16,134.215,134.16,134.2,476900000.0
2009-11-04 12:50:00,134.19,134.205,134.16,134.205,385100000.0
2009-11-04 12:51:00,134.2,134.245,134.175,134.205,528700000.0
2009-11-04 12:52:00,134.205,134.21,134.165,134.19,213600000.0
2009-11-04 12:53:00,134.185,134.23,134.185,134.205,903900002.0
2009-11-04 12:54:00,134.205,134.25,134.205,134.245,303200000.0
2009-11-04 12:55:00,134.245,134.255,134.22,134.235,264900000.0
2009-11-04 12:56:00,134.23,134.27,134.225,134.27,439699999.0
2009-11-04 12:57:00,134.27,134.27,134.24,134.24,365400000.0
2009-11-04 12:58:00,134.24,134.255,134.235,134.25,425300000.0
2009-11-04 12:59:00,134.26,134.27,134.25,134.25,353700000.0
2009-11-04 13:00:00,134.25,134.275,134.25,134.265,484000000.0
2009-11-04 13:01:00,134.265,134.265,134.25,134.255,178600000.0
2009-11-04 13:02:00,134.255,134.285,134.21,134.275,677900002.0
2009-11-04 13:03:00,134.275,134.295,134.275,134.29,329500000.0
2009-11-04 13:04:00,134.29,134.295,134.275,134.28,328000000.0
2009-11-04 13:05:00,134.28,134.325,134.275,134.305,396800001.0
2009-11-04 13:06:00,134.31,134.31,134.285,134.29,288599999.0
2009-11-04 13:07:00,134.29,134.29,134.255,134.255,343300000.0
2009-11-04 13:08:00,134.255,134.26,134.245,134.26,165200000.0
2009-11-04 13:09:00,134.26,134.26,134.165,134.165,486999999.0
2009-11-04 13:10:00,134.175,134.175,134.045,134.055,741200000.0
2009-11-04 13:11:00,134.055,134.08,133.975,133.975,702000000.0
2009-11-04 13:12:00,133.975,134.035,133.97,134.035,510100001.0
2009-11-04 13:13:00,134.035,134.055,133.995,134.005,607300001.0
2009-11-04 13:14:00,134.005,134.02,133.92,133.97,474300001.0
2009-11-04 13:15:00,133.96,134.045,133.96,134.005,382300000.0
2009-11-04 13:16:00,134.005,134.065,133.99,134.065,530899999.0
2009-11-04 13:17:00,134.06,134.06,134.015,134.03,600800000.0
2009-11-04 13:18:00,134.03,134.05,134.02,134.04,709800003.0
2009-11-04 13:19:00,134.035,134.045,134.01,134.035,594300000.0
2009-11-04 13:20:00,134.035,134.075,134.03,134.06,549800000.0
2009-11-04 13:21:00,134.075,134.105,134.05,134.1,476500000.0
2009-11-04 13:22:00,134.1,134.12,134.07,134.11,579100000.0
2009-11-04 13:23:00,134.11,134.12,134.085,134.1,504900000.0
2009-11-04 13:24:00,134.105,134.11,134.085,134.095,499300000.0
2009-11-04 13:25:00,134.095,134.095,134.065,134.075,397000000.0
2009-11-04 13:26:00,134.08,134.085,134.05,134.065,383200000.0
2009-11-04 13:27:00,134.065,134.065,134.045,134.05,269300000.0
2009-11-04 13:28:00,134.05,134.065,134.03,134.035,320600000.0
2009-11-04 13:29:00,134.035,134.045,134.025,134.03,170300000.0
2009-11-04 13:30:00,134.035,134.035,133.96,133.975,682100002.0
2009-11-04 13:31:00,133.975,133.975,133.95,133.95,361499999.0
2009-11-04 13:32:00,133.95,133.965,133.94,133.955,319900000.0
2009-11-04 13:33:00,133.955,133.97,133.955,133.96,217800000.0
2009-11-04 13:34:00,133.96,134.0,133.96,134.0,367900000.0
2009-11-04 13:35:00,134.0,134.025,134.0,134.005,409100001.0
2009-11-04 13:36:00,134.005,134.01,133.985,134.0,247000000.0
2009-11-04 13:37:00,134.005,134.01,134.0,134.005,217700000.0
2009-11-04 13:38:00,134.005,134.005,133.985,133.99,529099999.0
2009-11-04 13:39:00,133.99,134.0,133.985,133.99,344700001.0
2009-11-04 13:40:00,133.99,134.01,133.955,133.96,411799999.0
2009-11-04 13:41:00,133.965,133.99,133.955,133.99,498600000.0
2009-11-04 13:42:00,133.985,134.045,133.955,133.955,610200000.0
2009-11-04 13:43:00,133.955,133.97,133.945,133.955,405100000.0
2009-11-04 13:44:00,133.955,133.96,133.945,133.945,430300000.0
2009-11-04 13:45:00,133.95,133.96,133.93,133.945,395800000.0
2009-11-04 13:46:00,133.94,133.965,133.935,133.935,396800001.0
2009-11-04 13:47:00,133.935,133.945,133.935,133.935,213300000.0
2009-11-04 13:48:00,133.935,133.97,133.935,133.965,363900000.0
2009-11-04 13:49:00,133.965,133.98,133.965,133.97,227600000.0
2009-11-04 13:50:00,133.97,133.985,133.97,133.985,207700000.0
2009-11-04 13:51:00,133.985,134.01,133.975,134.0,256900000.0
2009-11-04 13:52:00,134.015,134.055,134.0,134.055,282100000.0
2009-11-04 13:53:00,134.055,134.065,134.05,134.06,198800000.0
2009-11-04 13:54:00,134.065,134.105,134.065,134.105,250000000.0
2009-11-04 13:55:00,134.105,134.105,134.085,134.085,361900000.0
2009-11-04 13:56:00,134.085,134.125,134.085,134.115,398000000.0
2009-11-04 13:57:00,134.11,134.12,134.1,134.11,542299999.0
2009-11-04 13:58:00,134.11,134.11,134.08,134.08,294000000.0
2009-11-04 13:59:00,134.08,134.12,134.075,134.12,436200000.0
2009-11-04 14:00:00,134.12,134.145,134.11,134.13,679599998.0
2009-11-04 14:01:00,134.13,134.155,134.125,134.14,416900001.0
2009-11-04 14:02:00,134.14,134.14,134.11,134.125,253100000.0
2009-11-04 14:03:00,134.13,134.15,134.13,134.13,277600000.0
2009-11-04 14:04:00,134.13,134.13,134.11,134.11,203700000.0
2009-11-04 14:05:00,134.12,134.125,134.085,134.085,513700001.0
2009-11-04 14:06:00,134.09,134.15,134.09,134.15,830800000.0
2009-11-04 14:07:00,134.15,134.185,134.145,134.18,708600000.0
2009-11-04 14:08:00,134.185,134.205,134.165,134.2,514300000.0
2009-11-04 14:09:00,134.2,134.225,134.185,134.185,646200000.0
2009-11-04 14:10:00,134.18,134.2,134.155,134.2,392700000.0
2009-11-04 14:11:00,134.205,134.23,134.185,134.2,506200001.0
2009-11-04 14:12:00,134.2,134.205,134.15,134.155,516100000.0
2009-11-04 14:13:00,134.155,134.16,134.13,134.135,332200001.0
2009-11-04 14:14:00,134.13,134.155,134.13,134.145,340000003.0
2009-11-04 14:15:00,134.145,134.155,134.14,134.15,399800000.0
2009-11-04 14:16:00,134.15,134.155,134.135,134.14,367000000.0
2009-11-04 14:17:00,134.14,134.155,134.13,134.155,210700000.0
2009-11-04 14:18:00,134.155,134.155,134.115,134.12,439500000.0
2009-11-04 14:19:00,134.12,134.125,134.08,134.1,334599999.0
2009-11-04 14:20:00,134.105,134.12,134.065,134.075,362500000.0
2009-11-04 14:21:00,134.07,134.075,134.05,134.055,283400000.0
2009-11-04 14:22:00,134.055,134.065,134.05,134.06,137000000.0
2009-11-04 14:23:00,134.06,134.09,134.06,134.08,388400000.0
2009-11-04 14:24:00,134.08,134.09,134.075,134.085,163900000.0
2009-11-04 14:25:00,134.085,134.085,134.07,134.08,90700000.0
2009-11-04 14:26:00,134.08,134.08,134.075,134.075,141300000.0
2009-11-04 14:27:00,134.075,134.11,134.065,134.11,138200000.0
2009-11-04 14:28:00,134.105,134.115,134.09,134.11,128700000.0
2009-11-04 14:29:00,134.11,134.13,134.105,134.13,354900000.0
2009-11-04 14:30:00,134.125,134.135,134.11,134.13,228500000.0
2009-11-04 14:31:00,134.13,134.13,134.1,134.105,270000000.0
2009-11-04 14:32:00,134.105,134.135,134.105,134.13,399300000.0
2009-11-04 14:33:00,134.13,134.13,134.12,134.125,149600000.0
2009-11-04 14:34:00,134.12,134.135,134.12,134.13,432400000.0
2009-11-04 14:35:00,134.13,134.18,134.13,134.175,276000000.0
2009-11-04 14:36:00,134.17,134.2,134.17,134.185,123100000.0
2009-11-04 14:37:00,134.185,134.185,134.165,134.165,336700000.0
2009-11-04 14:38:00,134.165,134.195,134.165,134.195,159000000.0
2009-11-04 14:39:00,134.195,134.22,134.165,134.22,495100000.0
2009-11-04 14:40:00,134.215,134.225,134.215,134.22,95800000.0
2009-11-04 14:41:00,134.22,134.225,134.2,134.2,133300000.0
2009-11-04 14:42:00,134.2,134.2,134.165,134.17,298600000.0
2009-11-04 14:43:00,134.17,134.185,134.17,134.17,436400000.0
2009-11-04 14:44:00,134.17,134.175,134.15,134.175,187800000.0
2009-11-04 14:45:00,134.175,134.215,134.175,134.195,212300000.0
2009-11-04 14:46:00,134.195,134.195,134.175,134.175,183600000.0
2009-11-04 14:47:00,134.175,134.175,134.155,134.16,171300000.0
2009-11-04 14:48:00,134.155,134.155,134.14,134.15,255000000.0
2009-11-04 14:49:00,134.145,134.15,134.1,134.11,486500000.0
2009-11-04 14:50:00,134.13,134.13,134.11,134.115,464200000.0
2009-11-04 14:51:00,134.115,134.115,134.085,134.095,572400000.0
2009-11-04 14:52:00,134.095,134.14,134.085,134.125,476200000.0
2009-11-04 14:53:00,134.125,134.125,134.105,134.12,220300000.0
2009-11-04 14:54:00,134.12,134.125,134.11,134.11,316600000.0
2009-11-04 14:55:00,134.105,134.115,134.08,134.095,513699999.0
2009-11-04 14:56:00,134.1,134.12,134.075,134.075,690400000.0
2009-11-04 14:57:00,134.075,134.105,134.045,134.085,434499999.0
2009-11-04 14:58:00,134.085,134.12,134.085,134.11,288800000.0
2009-11-04 14:59:00,134.11,134.13,134.105,134.115,449099999.0
2009-11-04 15:00:00,134.115,134.135,134.085,134.115,579500001.0
2009-11-04 15:01:00,134.115,134.125,134.1,134.115,311900000.0
2009-11-04 15:02:00,134.11,134.14,134.105,134.135,278400000.0
2009-11-04 15:03:00,134.135,134.145,134.125,134.135,549200000.0
2009-11-04 15:04:00,134.135,134.145,134.125,134.14,288400000.0
2009-11-04 15:05:00,134.14,134.175,134.14,134.17,151900000.0
2009-11-04 15:06:00,134.17,134.195,134.17,134.18,206700000.0
2009-11-04 15:07:00,134.175,134.18,134.125,134.13,238000000.0
2009-11-04 15:08:00,134.13,134.165,134.13,134.16,422300000.0
2009-11-04 15:09:00,134.16,134.16,134.145,134.155,451899999.0
2009-11-04 15:10:00,134.155,134.21,134.155,134.18,248600000.0
2009-11-04 15:11:00,134.18,134.2,134.17,134.185,549900000.0
2009-11-04 15:12:00,134.185,134.245,134.18,134.23,433800000.0
2009-11-04 15:13:00,134.225,134.25,134.225,134.245,381499999.0
2009-11-04 15:14:00,134.245,134.275,134.235,134.275,503799999.0
2009-11-04 15:15:00,134.29,134.29,134.105,134.22,582600000.0
2009-11-04 15:16:00,134.22,134.235,134.14,134.19,636300000.0
2009-11-04 15:17:00,134.185,134.255,134.185,134.235,464600000.0
2009-11-04 15:18:00,134.235,134.31,134.235,134.28,636100000.0
2009-11-04 15:19:00,134.28,134.3,134.275,134.3,762800000.0
2009-11-04 15:20:00,134.3,134.35,134.295,134.3,495800000.0
2009-11-04 15:21:00,134.3,134.32,134.285,134.31,606100001.0
2009-11-04 15:22:00,134.31,134.335,134.295,134.325,492200000.0
2009-11-04 15:23:00,134.325,134.34,134.305,134.34,325300000.0
2009-11-04 15:24:00,134.335,134.35,134.325,134.33,391800000.0
2009-11-04 15:25:00,134.33,134.37,134.33,134.37,308200000.0
2009-11-04 15:26:00,134.375,134.48,134.365,134.48,570400001.0
2009-11-04 15:27:00,134.48,134.48,134.435,134.435,678499999.0
2009-11-04 15:28:00,134.44,134.46,134.41,134.46,769699998.0
2009-11-04 15:29:00,134.455,134.475,134.43,134.445,627700000.0
2009-11-04 15:30:00,134.445,134.465,134.43,134.45,537500000.0
2009-11-04 15:31:00,134.45,134.455,134.425,134.425,375000000.0
2009-11-04 15:32:00,134.425,134.455,134.395,134.395,678200003.0
2009-11-04 15:33:00,134.395,134.405,134.375,134.39,820300002.0
2009-11-04 15:34:00,134.395,134.42,134.38,134.41,480699999.0
2009-11-04 15:35:00,134.41,134.42,134.395,134.395,576900000.0
2009-11-04 15:36:00,134.395,134.4,134.39,134.395,438600000.0
2009-11-04 15:37:00,134.395,134.455,134.395,134.41,710500000.0
2009-11-04 15:38:00,134.415,134.435,134.41,134.41,295100000.0
2009-11-04 15:39:00,134.41,134.41,134.345,134.345,466300000.0
2009-11-04 15:40:00,134.345,134.365,134.345,134.35,516600001.0
2009-11-04 15:41:00,134.35,134.36,134.345,134.35,272900000.0
2009-11-04 15:42:00,134.35,134.395,134.35,134.385,398400000.0
2009-11-04 15:43:00,134.385,134.4,134.375,134.375,571700001.0
2009-11-04 15:44:00,134.37,134.375,134.3,134.3,427800001.0
2009-11-04 15:45:00,134.295,134.295,134.26,134.26,359600000.0
2009-11-04 15:46:00,134.255,134.255,134.21,134.215,399800001.0
2009-11-04 15:47:00,134.22,134.22,134.2,134.205,372100000.0
2009-11-04 15:48:00,134.205,134.21,134.195,134.2,235100000.0
2009-11-04 15:49:00,134.2,134.23,134.2,134.23,396300001.0
2009-11-04 15:50:00,134.23,134.34,134.23,134.325,553400000.0
2009-11-04 15:51:00,134.325,134.325,134.285,134.305,240100000.0
2009-11-04 15:52:00,134.305,134.31,134.3,134.305,282700000.0
2009-11-04 15:53:00,134.31,134.315,134.29,134.3,339799999.0
2009-11-04 15:54:00,134.295,134.295,134.27,134.27,490900001.0
2009-11-04 15:55:00,134.27,134.28,134.265,134.275,230499999.0
2009-11-04 15:56:00,134.275,134.305,134.255,134.265,356700000.0
2009-11-04 15:57:00,134.265,134.27,134.235,134.245,438200000.0
2009-11-04 15:58:00,134.245,134.25,134.235,134.24,324100000.0
2009-11-04 15:59:00,134.24,134.24,134.175,134.195,373800000.0
2009-11-04 16:00:00,134.19,134.26,134.18,134.26,730000001.0
2009-11-04 16:01:00,134.26,134.285,134.25,134.275,580700000.0
2009-11-04 16:02:00,134.28,134.29,134.25,134.25,735699999.0
2009-11-04 16:03:00,134.255,134.31,134.235,134.295,654000000.0
2009-11-04 16:04:00,134.295,134.305,134.28,134.28,597000000.0
2009-11-04 16:05:00,134.285,134.31,134.265,134.3,438000000.0
2009-11-04 16:06:00,134.3,134.3,134.24,134.24,405700000.0
2009-11-04 16:07:00,134.235,134.27,134.225,134.25,596900000.0
2009-11-04 16:08:00,134.25,134.25,134.21,134.22,429400000.0
2009-11-04 16:09:00,134.22,134.24,134.21,134.23,330900000.0
2009-11-04 16:10:00,134.23,134.245,134.225,134.23,506000000.0
2009-11-04 16:11:00,134.23,134.275,134.23,134.265,375100000.0
2009-11-04 16:12:00,134.265,134.325,134.265,134.325,439100000.0
2009-11-04 16:13:00,134.325,134.325,134.29,134.3,347700000.0
2009-11-04 16:14:00,134.3,134.305,134.285,134.29,407500000.0
2009-11-04 16:15:00,134.29,134.305,134.28,134.29,413599999.0
2009-11-04 16:16:00,134.29,134.32,134.29,134.32,341200000.0
2009-11-04 16:17:00,134.325,134.35,134.325,134.345,529100000.0
2009-11-04 16:18:00,134.35,134.37,134.325,134.365,407000000.0
2009-11-04 16:19:00,134.365,134.375,134.355,134.365,573899999.0
2009-11-04 16:20:00,134.365,134.385,134.355,134.36,510499999.0
2009-11-04 16:21:00,134.36,134.38,134.35,134.365,367600000.0
2009-11-04 16:22:00,134.365,134.375,134.345,134.345,448200000.0
2009-11-04 16:23:00,134.345,134.375,134.345,134.375,366699999.0
2009-11-04 16:24:00,134.375,134.375,134.35,134.35,375600000.0
2009-11-04 16:25:00,134.36,134.365,134.345,134.345,192700000.0
2009-11-04 16:26:00,134.345,134.385,134.34,134.365,200700000.0
2009-11-04 16:27:00,134.365,134.385,134.365,134.385,335400000.0
2009-11-04 16:28:00,134.385,134.405,134.375,134.395,437900000.0
2009-11-04 16:29:00,134.395,134.395,134.365,134.39,438300001.0
2009-11-04 16:30:00,134.385,134.415,134.365,134.39,606200000.0
2009-11-04 16:31:00,134.385,134.385,134.355,134.375,469700000.0
2009-11-04 16:32:00,134.375,134.41,134.375,134.405,516100001.0
2009-11-04 16:33:00,134.405,134.455,134.405,134.42,493099999.0
2009-11-04 16:34:00,134.42,134.425,134.37,134.395,378900000.0
2009-11-04 16:35:00,134.395,134.4,134.37,134.385,436500000.0
2009-11-04 16:36:00,134.385,134.405,134.37,134.37,532100000.0
2009-11-04 16:37:00,134.375,134.395,134.355,134.38,531200000.0
2009-11-04 16:38:00,134.38,134.385,134.35,134.36,514300000.0
2009-11-04 16:39:00,134.36,134.37,134.33,134.345,350800000.0
2009-11-04 16:40:00,134.345,134.35,134.3,134.325,605100001.0
2009-11-04 16:41:00,134.32,134.37,134.315,134.37,587399999.0
2009-11-04 16:42:00,134.375,134.375,134.335,134.345,500999999.0
2009-11-04 16:43:00,134.34,134.355,134.33,134.33,589300000.0
2009-11-04 16:44:00,134.33,134.33,134.28,134.29,405200000.0
2009-11-04 16:45:00,134.285,134.31,134.235,134.295,638100001.0
2009-11-04 16:46:00,134.295,134.3,134.275,134.285,335700000.0
2009-11-04 16:47:00,134.285,134.335,134.285,134.335,360700000.0
2009-11-04 16:48:00,134.34,134.445,134.325,134.425,667900001.0
2009-11-04 16:49:00,134.42,134.44,134.36,134.37,589800000.0
2009-11-04 16:50:00,134.37,134.45,134.355,134.45,816599999.0
2009-11-04 16:51:00,134.45,134.45,134.415,134.43,720500000.0
2009-11-04 16:52:00,134.43,134.47,134.42,134.47,740000001.0
2009-11-04 16:53:00,134.46,134.475,134.44,134.455,315200000.0
2009-11-04 16:54:00,134.45,134.5,134.435,134.475,621600000.0
2009-11-04 16:55:00,134.475,134.5,134.46,134.49,552000000.0
2009-11-04 16:56:00,134.495,134.53,134.495,134.52,654000002.0
2009-11-04 16:57:00,134.52,134.525,134.48,134.495,615000000.0
2009-11-04 16:58:00,134.495,134.525,134.485,134.52,591500001.0
2009-11-04 16:59:00,134.52,134.575,134.52,134.55,456300000.0
2009-11-04 17:00:00,134.54,134.54,134.255,134.265,411800000.0
2009-11-04 17:01:00,134.265,134.305,134.205,134.215,529600000.0
2009-11-04 17:02:00,134.22,134.485,134.215,134.48,682200000.0
2009-11-04 17:03:00,134.48,134.6,134.48,134.585,650700000.0
2009-11-04 17:04:00,134.585,134.61,134.48,134.515,847700000.0
2009-11-04 17:05:00,134.515,134.515,134.43,134.475,636600000.0
2009-11-04 17:06:00,134.48,134.49,134.39,134.47,710200000.0
2009-11-04 17:07:00,134.47,134.475,134.365,134.385,579200000.0
2009-11-04 17:08:00,134.38,134.4,134.315,134.35,763600000.0
2009-11-04 17:09:00,134.35,134.43,134.35,134.38,798500001.0
2009-11-04 17:10:00,134.38,134.415,134.355,134.365,695300000.0
2009-11-04 17:11:00,134.36,134.385,134.35,134.38,575600000.0
2009-11-04 17:12:00,134.38,134.45,134.38,134.435,645699999.0
2009-11-04 17:13:00,134.44,134.44,134.37,134.42,731100001.0
2009-11-04 17:14:00,134.42,134.465,134.41,134.435,534399998.0
2009-11-04 17:15:00,134.435,134.46,134.41,134.445,627799999.0
2009-11-04 17:16:00,134.445,134.465,134.425,134.445,492200000.0
2009-11-04 17:17:00,134.445,134.455,134.42,134.425,363800000.0
2009-11-04 17:18:00,134.425,134.43,134.385,134.385,349500000.0
2009-11-04 17:19:00,134.385,134.43,134.38,134.42,610999998.0
2009-11-04 17:20:00,134.42,134.475,134.41,134.425,629399999.0
2009-11-04 17:21:00,134.435,134.455,134.42,134.455,540100000.0
2009-11-04 17:22:00,134.45,134.45,134.38,134.415,731600000.0
2009-11-04 17:23:00,134.415,134.445,134.415,134.435,515000000.0
2009-11-04 17:24:00,134.44,134.44,134.395,134.4,546300000.0
2009-11-04 17:25:00,134.4,134.41,134.395,134.4,390699999.0
2009-11-04 17:26:00,134.4,134.415,134.395,134.395,295100000.0
2009-11-04 17:27:00,134.4,134.44,134.395,134.43,336300000.0
2009-11-04 17:28:00,134.425,134.43,134.405,134.405,409900000.0
2009-11-04 17:29:00,134.405,134.425,134.395,134.415,487900002.0
2009-11-04 17:30:00,134.425,134.49,134.41,134.45,658900000.0
2009-11-04 17:31:00,134.455,134.49,134.455,134.465,484999999.0
2009-11-04 17:32:00,134.465,134.465,134.44,134.455,524800000.0
2009-11-04 17:33:00,134.45,134.51,134.45,134.51,469000000.0
2009-11-04 17:34:00,134.505,134.535,134.495,134.515,363500000.0
2009-11-04 17:35:00,134.515,134.525,134.47,134.5,818800000.0
2009-11-04 17:36:00,134.5,134.515,134.49,134.495,437400000.0
2009-11-04 17:37:00,134.5,134.51,134.47,134.47,413100000.0
2009-11-04 17:38:00,134.47,134.505,134.45,134.455,555299999.0
2009-11-04 17:39:00,134.455,134.52,134.455,134.51,597800000.0
2009-11-04 17:40:00,134.51,134.545,134.44,134.445,671500000.0
2009-11-04 17:41:00,134.44,134.495,134.435,134.475,499500000.0
2009-11-04 17:42:00,134.475,134.51,134.445,134.5,439000000.0
2009-11-04 17:43:00,134.5,134.545,134.5,134.53,412800001.0
2009-11-04 17:44:00,134.53,134.54,134.52,134.525,496500000.0
2009-11-04 17:45:00,134.525,134.58,134.52,134.555,616900000.0
2009-11-04 17:46:00,134.555,134.585,134.54,134.565,548499999.0
2009-11-04 17:47:00,134.56,134.57,134.53,134.53,432600000.0
2009-11-04 17:48:00,134.53,134.575,134.53,134.565,553600001.0
2009-11-04 17:49:00,134.565,134.59,134.545,134.59,479500000.0
2009-11-04 17:50:00,134.61,134.61,134.565,134.605,382600000.0
2009-11-04 17:51:00,134.6,134.64,134.595,134.64,356900000.0
2009-11-04 17:52:00,134.63,134.66,134.625,134.65,472300001.0
2009-11-04 17:53:00,134.66,134.685,134.655,134.665,392200000.0
2009-11-04 17:54:00,134.665,134.69,134.65,134.67,323400000.0
2009-11-04 17:55:00,134.67,134.68,134.635,134.65,441500000.0
2009-11-04 17:56:00,134.65,134.68,134.625,134.63,385000000.0
2009-11-04 17:57:00,134.63,134.685,134.63,134.685,404500000.0
2009-11-04 17:58:00,134.685,134.69,134.67,134.67,146600000.0
2009-11-04 17:59:00,134.68,134.725,134.675,134.715,463300000.0
2009-11-04 18:00:00,134.71,134.72,134.645,134.655,471100000.0
2009-11-04 18:01:00,134.66,134.705,134.645,134.675,409900000.0
2009-11-04 18:02:00,134.675,134.73,134.67,134.695,408600000.0
2009-11-04 18:03:00,134.705,134.705,134.675,134.695,494700000.0
2009-11-04 18:04:00,134.695,134.755,134.695,134.72,460900000.0
2009-11-04 18:05:00,134.72,134.785,134.72,134.775,373700000.0
2009-11-04 18:06:00,134.775,134.79,134.765,134.78,437600000.0
2009-11-04 18:07:00,134.78,134.785,134.76,134.77,470400000.0
2009-11-04 18:08:00,134.77,134.825,134.77,134.825,456900000.0
2009-11-04 18:09:00,134.835,134.87,134.81,134.865,508100000.0
2009-11-04 18:10:00,134.865,134.945,134.865,134.94,394200000.0
2009-11-04 18:11:00,134.935,134.94,134.89,134.89,362900000.0
2009-11-04 18:12:00,134.89,134.905,134.87,134.87,514800000.0
2009-11-04 18:13:00,134.87,134.935,134.87,134.935,572299999.0
2009-11-04 18:14:00,134.945,134.95,134.925,134.93,271300000.0
2009-11-04 18:15:00,134.93,134.95,134.92,134.935,339100000.0
2009-11-04 18:16:00,134.935,134.945,134.92,134.93,599599999.0
2009-11-04 18:17:00,134.93,134.95,134.93,134.935,209800000.0
2009-11-04 18:18:00,134.93,134.95,134.9,134.9,316000000.0
2009-11-04 18:19:00,134.9,134.915,134.89,134.89,525700000.0
2009-11-04 18:20:00,134.885,134.9,134.86,134.88,402200000.0
2009-11-04 18:21:00,134.88,134.96,134.88,134.94,339400000.0
2009-11-04 18:22:00,134.945,134.95,134.9,134.95,275000000.0
2009-11-04 18:23:00,134.94,134.965,134.94,134.94,351200000.0
2009-11-04 18:24:00,134.94,134.965,134.93,134.95,329100000.0
2009-11-04 18:25:00,134.95,134.965,134.935,134.95,326100000.0
2009-11-04 18:26:00,134.945,134.96,134.92,134.945,372900000.0
2009-11-04 18:27:00,134.945,134.96,134.925,134.96,694400000.0
2009-11-04 18:28:00,134.96,134.96,134.94,134.955,182700000.0
2009-11-04 18:29:00,134.955,134.96,134.935,134.94,266500000.0
2009-11-04 18:30:00,134.94,134.945,134.92,134.945,328000000.0
2009-11-04 18:31:00,134.94,134.95,134.925,134.935,399100000.0
2009-11-04 18:32:00,134.935,134.94,134.91,134.935,312600000.0
2009-11-04 18:33:00,134.935,134.94,134.91,134.92,202200000.0
2009-11-04 18:34:00,134.92,134.92,134.9,134.905,325500000.0
2009-11-04 18:35:00,134.905,134.92,134.89,134.895,365200000.0
2009-11-04 18:36:00,134.89,134.895,134.865,134.865,375100000.0
2009-11-04 18:37:00,134.87,134.89,134.865,134.865,157600000.0
2009-11-04 18:38:00,134.865,134.885,134.86,134.87,255400000.0
2009-11-04 18:39:00,134.87,134.885,134.87,134.885,97900000.0
2009-11-04 18:40:00,134.88,134.895,134.88,134.885,163200000.0
2009-11-04 18:41:00,134.885,134.885,134.865,134.88,285300000.0
2009-11-04 18:42:00,134.88,134.88,134.865,134.865,209700000.0
2009-11-04 18:43:00,134.865,134.885,134.865,134.87,452900000.0
2009-11-04 18:44:00,134.87,134.885,134.85,134.87,377500000.0
2009-11-04 18:45:00,134.87,134.925,134.87,134.89,331300000.0
2009-11-04 18:46:00,134.89,134.92,134.89,134.92,338500000.0
2009-11-04 18:47:00,134.92,134.94,134.915,134.935,272800000.0
2009-11-04 18:48:00,134.935,134.95,134.92,134.94,343800000.0
2009-11-04 18:49:00,134.94,134.95,134.9,134.905,178200000.0
2009-11-04 18:50:00,134.9,134.935,134.885,134.93,250600000.0
2009-11-04 18:51:00,134.935,134.935,134.92,134.93,74100000.0
2009-11-04 18:52:00,134.935,134.96,134.93,134.95,279700000.0
2009-11-04 18:53:00,134.95,134.95,134.935,134.94,102000000.0
2009-11-04 18:54:00,134.94,134.96,134.94,134.955,138300000.0
2009-11-04 18:55:00,134.955,134.965,134.935,134.955,227000000.0
2009-11-04 18:56:00,134.96,134.96,134.935,134.945,359800000.0
2009-11-04 18:57:00,134.945,134.955,134.93,134.935,132200000.0
2009-11-04 18:58:00,134.935,134.95,134.93,134.93,154600000.0
2009-11-04 18:59:00,134.93,134.955,134.93,134.93,126700000.0
2009-11-04 19:00:00,134.93,134.945,134.915,134.915,269900000.0
2009-11-04 19:01:00,134.915,134.92,134.89,134.91,283100000.0
2009-11-04 19:02:00,134.91,134.94,134.91,134.94,470700000.0
2009-11-04 19:03:00,134.93,134.94,134.915,134.925,218200000.0
2009-11-04 19:04:00,134.925,134.93,134.9,134.915,122900000.0
2009-11-04 19:05:00,134.915,134.925,134.91,134.92,160700000.0
2009-11-04 19:06:00,134.925,134.925,134.885,134.885,269600000.0
2009-11-04 19:07:00,134.885,134.89,134.835,134.84,216300000.0
2009-11-04 19:08:00,134.84,134.84,134.795,134.795,260200000.0
2009-11-04 19:09:00,134.795,134.82,134.79,134.81,306400000.0
2009-11-04 19:10:00,134.81,134.84,134.81,134.83,215200000.0
2009-11-04 19:11:00,134.845,134.855,134.755,134.755,482700000.0
2009-11-04 19:12:00,134.755,134.81,134.755,134.795,415500000.0
2009-11-04 19:13:00,134.79,134.8,134.785,134.8,114000000.0
2009-11-04 19:14:00,134.8,134.815,134.795,134.81,216600000.0
2009-11-04 19:15:00,134.81,134.82,134.795,134.81,153600000.0
2009-11-04 19:16:00,134.81,134.865,134.795,134.85,404500000.0
2009-11-04 19:17:00,134.85,134.87,134.81,134.81,390400000.0
2009-11-04 19:18:00,134.805,134.82,134.805,134.815,227700000.0
2009-11-04 19:19:00,134.815,134.875,134.81,134.835,311500000.0
2009-11-04 19:20:00,134.835,134.85,134.825,134.85,250600000.0
2009-11-04 19:21:00,134.85,134.88,134.845,134.875,152300000.0
2009-11-04 19:22:00,134.875,134.92,134.875,134.91,391800000.0
2009-11-04 19:23:00,134.91,134.95,134.91,134.925,398800000.0
2009-11-04 19:24:00,134.92,134.92,134.9,134.9,139900000.0
2009-11-04 19:25:00,134.9,134.92,134.9,134.91,381500000.0
2009-11-04 19:26:00,134.91,134.92,134.89,134.895,211300000.0
2009-11-04 19:27:00,134.895,134.895,134.875,134.895,371600000.0
2009-11-04 19:28:00,134.895,134.905,134.885,134.895,129100000.0
2009-11-04 19:29:00,134.895,134.895,134.88,134.89,210200000.0
2009-11-04 19:30:00,134.9,134.9,134.865,134.88,409200000.0
2009-11-04 19:31:00,134.88,134.89,134.87,134.87,366300000.0
2009-11-04 19:32:00,134.87,134.89,134.87,134.875,521400000.0
2009-11-04 19:33:00,134.875,134.89,134.87,134.885,225800000.0
2009-11-04 19:34:00,134.885,134.9,134.875,134.875,238600000.0
2009-11-04 19:35:00,134.875,134.895,134.865,134.895,123700000.0
2009-11-04 19:36:00,134.895,134.905,134.895,134.9,105900000.0
2009-11-04 19:37:00,134.9,134.9,134.89,134.9,30400000.0
2009-11-04 19:38:00,134.9,134.9,134.89,134.9,33800000.0
2009-11-04 19:39:00,134.895,134.9,134.88,134.885,177400000.0
2009-11-04 19:40:00,134.885,134.9,134.88,134.9,239300000.0
2009-11-04 19:41:00,134.9,134.9,134.885,134.89,259500000.0
2009-11-04 19:42:00,134.89,134.915,134.89,134.905,66800000.0
2009-11-04 19:43:00,134.905,134.905,134.885,134.89,280400000.0
2009-11-04 19:44:00,134.885,134.885,134.88,134.88,114400000.0
2009-11-04 19:45:00,134.88,134.91,134.88,134.905,209800000.0
2009-11-04 19:46:00,134.905,134.92,134.905,134.915,334800000.0
2009-11-04 19:47:00,134.915,134.915,134.895,134.895,171300000.0
2009-11-04 19:48:00,134.895,134.895,134.885,134.89,99700000.0
2009-11-04 19:49:00,134.89,134.915,134.89,134.89,184000000.0
2009-11-04 19:50:00,134.89,134.89,134.875,134.89,307700000.0
2009-11-04 19:51:00,134.89,134.9,134.89,134.895,221600000.0
2009-11-04 19:52:00,134.9,134.92,134.895,134.9,266900000.0
2009-11-04 19:53:00,134.9,134.935,134.895,134.925,152500000.0
2009-11-04 19:54:00,134.925,134.955,134.925,134.945,67400000.0
2009-11-04 19:55:00,134.945,134.955,134.925,134.945,179100000.0
2009-11-04 19:56:00,134.94,134.95,134.935,134.95,101700000.0
2009-11-04 19:57:00,134.955,134.955,134.93,134.955,51400000.0
2009-11-04 19:58:00,134.955,134.96,134.95,134.955,58500000.0
2009-11-04 19:59:00,134.945,134.945,134.915,134.915,250500000.0
2009-11-04 20:00:00,134.915,134.925,134.905,134.925,315900000.0
2009-11-04 20:01:00,134.92,134.925,134.905,134.925,239200000.0
2009-11-04 20:02:00,134.925,134.955,134.92,134.94,172900000.0
2009-11-04 20:03:00,134.94,134.94,134.93,134.93,24000000.0
2009-11-04 20:04:00,134.93,134.93,134.92,134.93,74500000.0
2009-11-04 20:05:00,134.93,134.94,134.93,134.94,215200000.0
2009-11-04 20:06:00,134.94,134.945,134.905,134.905,107000000.0
2009-11-04 20:07:00,134.915,134.945,134.915,134.945,281100000.0
2009-11-04 20:08:00,134.945,134.955,134.945,134.955,41800000.0
2009-11-04 20:09:00,134.95,134.955,134.945,134.945,47600000.0
2009-11-04 20:10:00,134.945,134.965,134.945,134.965,118800000.0
2009-11-04 20:11:00,134.96,134.96,134.945,134.945,129200000.0
2009-11-04 20:12:00,134.945,134.95,134.94,134.945,66000000.0
2009-11-04 20:13:00,134.945,134.945,134.91,134.915,185500000.0
2009-11-04 20:14:00,134.915,134.915,134.91,134.915,146600000.0
2009-11-04 20:15:00,134.915,134.915,134.9,134.905,168300000.0
2009-11-04 20:16:00,134.905,134.905,134.9,134.905,128600000.0
2009-11-04 20:17:00,134.905,134.92,134.9,134.905,187200000.0
2009-11-04 20:18:00,134.905,134.905,134.895,134.895,297700000.0
2009-11-04 20:19:00,134.905,134.92,134.905,134.92,153300000.0
2009-11-04 20:20:00,134.925,134.94,134.925,134.935,48600000.0
2009-11-04 20:21:00,134.935,134.94,134.935,134.935,73000000.0
2009-11-04 20:22:00,134.93,134.93,134.905,134.925,152400000.0
2009-11-04 20:23:00,134.93,134.93,134.905,134.915,256400000.0
2009-11-04 20:24:00,134.915,134.935,134.915,134.925,53200000.0
2009-11-04 20:25:00,134.925,134.935,134.905,134.905,81100000.0
2009-11-04 20:26:00,134.9,134.925,134.9,134.92,133600000.0
2009-11-04 20:27:00,134.915,134.935,134.915,134.935,77400000.0
2009-11-04 20:28:00,134.935,134.945,134.925,134.94,204000000.0
2009-11-04 20:29:00,134.94,134.97,134.935,134.94,271400000.0
2009-11-04 20:30:00,134.94,134.96,134.93,134.945,148900000.0
2009-11-04 20:31:00,134.945,134.965,134.945,134.96,154500000.0
2009-11-04 20:32:00,134.96,134.975,134.96,134.965,97500000.0
2009-11-04 20:33:00,134.965,134.965,134.955,134.96,91800000.0
2009-11-04 20:34:00,134.955,134.97,134.945,134.955,221200000.0
2009-11-04 20:35:00,134.95,134.97,134.945,134.965,118800000.0
2009-11-04 20:36:00,134.96,134.975,134.95,134.96,313000000.0
2009-11-04 20:37:00,134.96,134.965,134.95,134.955,140400000.0
2009-11-04 20:38:00,134.965,134.97,134.955,134.965,135000000.0
2009-11-04 20:39:00,134.965,134.965,134.955,134.96,67800000.0
2009-11-04 20:40:00,134.955,134.965,134.95,134.955,196900000.0
2009-11-04 20:41:00,134.96,134.975,134.955,134.96,236700000.0
2009-11-04 20:42:00,134.96,134.97,134.95,134.965,178800000.0
2009-11-04 20:43:00,134.955,134.955,134.94,134.94,225800000.0
2009-11-04 20:44:00,134.94,134.94,134.93,134.935,205100000.0
2009-11-04 20:45:00,134.93,134.965,134.93,134.96,261800000.0
2009-11-04 20:46:00,134.955,134.99,134.955,134.985,253400000.0
2009-11-04 20:47:00,134.99,134.99,134.97,134.985,191800000.0
2009-11-04 20:48:00,134.98,134.99,134.98,134.985,141200000.0
2009-11-04 20:49:00,134.985,135.005,134.975,134.995,218800001.0
2009-11-04 20:50:00,134.995,135.015,134.995,134.995,185500000.0
2009-11-04 20:51:00,134.995,135.005,134.995,135.0,146400000.0
2009-11-04 20:52:00,135.0,135.005,134.97,134.97,182300000.0
2009-11-04 20:53:00,134.97,134.98,134.935,134.94,247300000.0
2009-11-04 20:54:00,134.945,134.965,134.945,134.95,153100000.0
2009-11-04 20:55:00,134.95,134.975,134.95,134.96,188500000.0
2009-11-04 20:56:00,134.96,134.99,134.955,134.99,274000000.0
2009-11-04 20:57:00,134.98,134.98,134.895,134.9,297500000.0
2009-11-04 20:58:00,134.9,134.935,134.88,134.895,341200000.0
2009-11-04 20:59:00,134.89,134.895,134.875,134.89,247100000.0
2009-11-04 21:00:00,134.895,134.915,134.885,134.915,423200000.0
2009-11-04 21:01:00,134.915,134.96,134.905,134.945,322100000.0
2009-11-04 21:02:00,134.945,134.955,134.91,134.955,449800001.0
2009-11-04 21:03:00,134.955,134.975,134.935,134.955,555200000.0
2009-11-04 21:04:00,134.955,134.98,134.95,134.975,558000000.0
2009-11-04 21:05:00,134.975,134.995,134.955,134.995,334600000.0
2009-11-04 21:06:00,134.995,135.01,134.995,135.01,197100000.0
2009-11-04 21:07:00,135.01,135.035,134.97,134.97,205600000.0
2009-11-04 21:08:00,134.97,135.005,134.965,135.005,381200000.0
2009-11-04 21:09:00,135.01,135.055,135.005,135.04,357300000.0
2009-11-04 21:10:00,135.04,135.07,135.0,135.06,370300000.0
2009-11-04 21:11:00,135.07,135.07,134.985,134.99,358300000.0
2009-11-04 21:12:00,134.99,134.99,134.955,134.965,200700000.0
2009-11-04 21:13:00,134.97,135.13,134.95,135.125,246400000.0
2009-11-04 21:14:00,135.125,135.18,135.105,135.125,149400000.0
2009-11-04 21:15:00,135.125,135.62,135.1,135.62,441500000.0
2009-11-04 21:16:00,135.595,135.695,135.45,135.485,345400001.0
2009-11-04 21:17:00,135.485,135.5,135.26,135.34,325000000.0
2009-11-04 21:18:00,135.345,135.345,135.2,135.215,322400000.0
2009-11-04 21:19:00,135.21,135.32,134.965,134.98,295200000.0
2009-11-04 21:20:00,134.995,135.025,134.65,134.765,242800000.0
2009-11-04 21:21:00,134.765,135.46,134.765,135.45,372299999.0
2009-11-04 21:22:00,135.425,135.605,135.295,135.465,330300000.0
2009-11-04 21:23:00,135.48,135.725,135.475,135.72,365500000.0
2009-11-04 21:24:00,135.72,135.72,135.305,135.305,305800000.0
2009-11-04 21:25:00,135.3,135.31,134.98,135.24,310800000.0
2009-11-04 21:26:00,135.23,135.32,135.17,135.23,281500000.0
2009-11-04 21:27:00,135.235,135.465,135.14,135.155,393700000.0
2009-11-04 21:28:00,135.17,135.17,134.935,134.98,385300000.0
2009-11-04 21:29:00,134.99,135.08,134.92,134.92,475300000.0
2009-11-04 21:30:00,134.925,134.985,134.875,134.89,413700000.0
2009-11-04 21:31:00,134.89,135.16,134.83,135.13,421200000.0
2009-11-04 21:32:00,135.115,135.145,135.0,135.07,398200000.0
2009-11-04 21:33:00,135.07,135.15,135.04,135.085,325300000.0
2009-11-04 21:34:00,135.08,135.255,135.07,135.165,409100000.0
2009-11-04 21:35:00,135.155,135.32,135.155,135.155,429200000.0
2009-11-04 21:36:00,135.165,135.25,135.135,135.225,329900000.0
2009-11-04 21:37:00,135.225,135.23,135.15,135.16,286700000.0
2009-11-04 21:38:00,135.16,135.24,135.16,135.24,257000000.0
2009-11-04 21:39:00,135.24,135.32,135.24,135.295,392000000.0
2009-11-04 21:40:00,135.3,135.31,135.205,135.215,394700000.0
2009-11-04 21:41:00,135.215,135.425,135.18,135.4,323300000.0
2009-11-04 21:42:00,135.4,135.485,135.34,135.465,397600000.0
2009-11-04 21:43:00,135.46,135.665,135.46,135.635,448000000.0
2009-11-04 21:44:00,135.63,135.635,135.45,135.46,325900000.0
2009-11-04 21:45:00,135.46,135.555,135.46,135.51,472800000.0
2009-11-04 21:46:00,135.51,135.57,135.455,135.57,325300000.0
2009-11-04 21:47:00,135.56,135.575,135.475,135.495,327000000.0
2009-11-04 21:48:00,135.5,135.505,135.42,135.455,298900000.0
2009-11-04 21:49:00,135.455,135.535,135.445,135.445,402900000.0
2009-11-04 21:50:00,135.445,135.465,135.395,135.435,460100000.0
2009-11-04 21:51:00,135.43,135.495,135.415,135.415,455000000.0
2009-11-04 21:52:00,135.415,135.425,135.365,135.39,484000000.0
2009-11-04 21:53:00,135.385,135.465,135.38,135.43,451400000.0
2009-11-04 21:54:00,135.43,135.435,135.375,135.39,324600000.0
2009-11-04 21:55:00,135.39,135.39,135.345,135.35,373800000.0
2009-11-04 21:56:00,135.35,135.35,135.15,135.175,443100001.0
2009-11-04 21:57:00,135.17,135.225,135.165,135.225,404000000.0
2009-11-04 21:58:00,135.23,135.265,135.2,135.265,374000000.0
2009-11-04 21:59:00,135.265,135.295,135.245,135.265,385600000.0
2009-11-04 22:00:00,135.265,135.265,135.205,135.215,387000000.0
2009-11-04 22:01:00,135.215,135.215,135.15,135.155,465100000.0
2009-11-04 22:02:00,135.155,135.165,135.005,135.02,297000000.0
2009-11-04 22:03:00,135.02,135.115,135.02,135.045,343900000.0
2009-11-04 22:04:00,135.045,135.075,135.015,135.05,354700000.0
2009-11-04 22:05:00,135.055,135.12,135.04,135.115,279700000.0
2009-11-04 22:06:00,135.115,135.145,135.085,135.1,266100000.0
2009-11-04 22:07:00,135.115,135.155,135.09,135.125,339300000.0
2009-11-04 22:08:00,135.135,135.135,135.1,135.115,119900000.0
2009-11-04 22:09:00,135.115,135.155,135.105,135.105,192700000.0
2009-11-04 22:10:00,135.1,135.17,135.1,135.165,233900000.0
2009-11-04 22:11:00,135.165,135.165,135.105,135.105,271600000.0
2009-11-04 22:12:00,135.105,135.105,135.055,135.06,263500000.0
2009-11-04 22:13:00,135.06,135.11,135.06,135.075,251300000.0
2009-11-04 22:14:00,135.07,135.09,135.065,135.085,241600000.0
2009-11-04 22:15:00,135.09,135.145,135.085,135.12,250800000.0
2009-11-04 22:16:00,135.12,135.13,135.08,135.105,93300000.0
2009-11-04 22:17:00,135.12,135.12,135.085,135.1,262100000.0
2009-11-04 22:18:00,135.1,135.15,135.1,135.135,194100000.0
2009-11-04 22:19:00,135.135,135.16,135.125,135.145,240200000.0
2009-11-04 22:20:00,135.145,135.145,135.08,135.125,243800000.0
2009-11-04 22:21:00,135.125,135.135,135.1,135.115,276300000.0
2009-11-04 22:22:00,135.115,135.13,135.105,135.115,202200000.0
2009-11-04 22:23:00,135.11,135.115,135.08,135.08,306700000.0
2009-11-04 22:24:00,135.08,135.09,135.07,135.09,214300000.0
2009-11-04 22:25:00,135.09,135.145,135.09,135.125,283400000.0
2009-11-04 22:26:00,135.125,135.145,135.115,135.115,298900000.0
2009-11-04 22:27:00,135.125,135.16,135.125,135.15,351700000.0
2009-11-04 22:28:00,135.15,135.155,135.135,135.135,209100000.0
2009-11-04 22:29:00,135.13,135.135,135.075,135.085,295100000.0
2009-11-04 22:30:00,135.085,135.115,135.085,135.105,169500000.0
2009-11-04 22:31:00,135.105,135.105,135.015,135.02,215700000.0
2009-11-04 22:32:00,135.02,135.035,135.01,135.03,250100000.0
2009-11-04 22:33:00,135.035,135.05,134.995,135.005,288500000.0
2009-11-04 22:34:00,135.0,135.0,134.94,134.985,316500000.0
2009-11-04 22:35:00,134.985,135.04,134.98,135.04,342100000.0
2009-11-04 22:36:00,135.045,135.045,134.97,134.975,231400000.0
2009-11-04 22:37:00,134.97,134.97,134.945,134.955,207900000.0
2009-11-04 22:38:00,134.955,134.97,134.88,134.885,344800000.0
2009-11-04 22:39:00,134.885,134.945,134.855,134.94,235700000.0
2009-11-04 22:40:00,134.935,134.935,134.875,134.875,171400000.0
2009-11-04 22:41:00,134.87,134.875,134.83,134.835,384700000.0
2009-11-04 22:42:00,134.845,134.855,134.805,134.82,314100000.0
2009-11-04 22:43:00,134.815,134.815,134.795,134.805,238100000.0
2009-11-04 22:44:00,134.805,134.845,134.8,134.815,199800000.0
2009-11-04 22:45:00,134.81,134.81,134.74,134.745,278000000.0
2009-11-04 22:46:00,134.75,134.775,134.735,134.76,259100000.0
2009-11-04 22:47:00,134.76,134.815,134.76,134.79,303000000.0
2009-11-04 22:48:00,134.785,134.84,134.785,134.84,199100000.0
2009-11-04 22:49:00,134.845,134.88,134.79,134.795,268100000.0
2009-11-04 22:50:00,134.795,134.8,134.765,134.78,306900000.0
2009-11-04 22:51:00,134.78,134.795,134.76,134.795,166300000.0
2009-11-04 22:52:00,134.8,134.885,134.8,134.875,162000000.0
2009-11-04 22:53:00,134.875,134.88,134.825,134.83,183000000.0
2009-11-04 22:54:00,134.835,134.85,134.81,134.81,248400000.0
2009-11-04 22:55:00,134.815,134.82,134.7,134.705,246100000.0
2009-11-04 22:56:00,134.705,134.735,134.67,134.695,280100000.0
2009-11-04 22:57:00,134.71,134.715,134.65,134.66,196900000.0
2009-11-04 22:58:00,134.66,134.66,134.605,134.625,200100000.0
2009-11-04 22:59:00,134.63,134.69,134.63,134.645,309700000.0
2009-11-04 23:00:00,134.64,134.695,134.635,134.69,241000000.0
2009-11-04 23:01:00,134.69,134.7,134.665,134.68,261000000.0
2009-11-04 23:02:00,134.68,134.73,134.68,134.73,274160000.0
2009-11-04 23:03:00,134.73,134.775,134.73,134.775,216500000.0
2009-11-04 23:04:00,134.775,134.845,134.77,134.83,253300000.0
2009-11-04 23:05:00,134.83,134.865,134.83,134.86,370000000.0
2009-11-04 23:06:00,134.86,134.865,134.83,134.86,360200000.0
2009-11-04 23:07:00,134.86,134.865,134.845,134.865,264500000.0
2009-11-04 23:08:00,134.87,134.88,134.855,134.875,340800000.0
2009-11-04 23:09:00,134.875,134.875,134.85,134.85,203700000.0
2009-11-04 23:10:00,134.85,134.86,134.845,134.86,310800000.0
2009-11-04 23:11:00,134.855,134.895,134.855,134.89,299400000.0
2009-11-04 23:12:00,134.89,134.9,134.885,134.9,94200000.0
2009-11-04 23:13:00,134.9,134.905,134.9,134.9,157400000.0
2009-11-04 23:14:00,134.9,134.9,134.9,134.9,62200000.0
2009-11-04 23:15:00,134.9,134.905,134.9,134.905,44000000.0
2009-11-04 23:16:00,134.905,134.925,134.9,134.9,160200000.0
2009-11-04 23:17:00,134.9,134.915,134.885,134.885,134000000.0
2009-11-04 23:18:00,134.885,134.905,134.885,134.895,131700000.0
2009-11-04 23:19:00,134.895,134.93,134.895,134.925,185700000.0
2009-11-04 23:20:00,134.925,134.925,134.905,134.905,293200000.0
2009-11-04 23:21:00,134.905,134.93,134.905,134.92,242000000.0
2009-11-04 23:22:00,134.92,134.93,134.91,134.91,133200000.0
2009-11-04 23:23:00,134.91,134.915,134.895,134.905,144100000.0
2009-11-04 23:24:00,134.905,134.905,134.865,134.88,208300000.0
2009-11-04 23:25:00,134.885,134.895,134.82,134.83,253100000.0
2009-11-04 23:26:00,134.83,134.845,134.815,134.83,207300000.0
2009-11-04 23:27:00,134.83,134.835,134.83,134.83,111200000.0
2009-11-04 23:28:00,134.845,134.845,134.835,134.835,119200000.0
2009-11-04 23:29:00,134.835,134.885,134.835,134.865,237200000.0
2009-11-04 23:30:00,134.855,134.855,134.81,134.835,148900000.0
2009-11-04 23:31:00,134.835,134.84,134.83,134.83,34000000.0
2009-11-04 23:32:00,134.83,134.84,134.83,134.84,105600000.0
2009-11-04 23:33:00,134.84,134.84,134.81,134.82,70400000.0
2009-11-04 23:34:00,134.82,134.835,134.82,134.835,59600000.0
2009-11-04 23:35:00,134.835,134.84,134.83,134.84,28800000.0
2009-11-04 23:36:00,134.84,134.845,134.83,134.84,64000000.0
2009-11-04 23:37:00,134.84,134.865,134.84,134.84,103000000.0
2009-11-04 23:38:00,134.84,134.855,134.835,134.845,153600000.0
2009-11-04 23:39:00,134.845,134.845,134.81,134.83,77600000.0
2009-11-04 23:40:00,134.83,134.83,134.83,134.83,20000000.0
2009-11-04 23:41:00,134.83,134.84,134.83,134.835,122500000.0
2009-11-04 23:42:00,134.835,134.845,134.825,134.845,45200000.0
2009-11-04 23:43:00,134.845,134.855,134.845,134.855,85100000.0
2009-11-04 23:44:00,134.855,134.885,134.855,134.885,170000000.0
2009-11-04 23:45:00,134.885,134.92,134.885,134.915,129100000.0
2009-11-04 23:46:00,134.915,134.915,134.87,134.91,192000000.0
2009-11-04 23:47:00,134.91,134.935,134.91,134.935,135200000.0
2009-11-04 23:48:00,134.93,134.94,134.92,134.925,213500000.0
2009-11-04 23:49:00,134.92,134.94,134.92,134.94,179600000.0
2009-11-04 23:50:00,134.94,134.95,134.94,134.95,78300000.0
2009-11-04 23:51:00,134.945,134.95,134.935,134.945,68400000.0
2009-11-04 23:52:00,134.945,134.95,134.935,134.935,83400000.0
2009-11-04 23:53:00,134.935,134.945,134.935,134.94,60800000.0
2009-11-04 23:54:00,134.94,134.95,134.935,134.95,242000000.0
2009-11-04 23:55:00,134.95,134.955,134.94,134.94,88000000.0
2009-11-04 23:56:00,134.94,134.945,134.94,134.94,131400000.0
2009-11-04 23:57:00,134.935,134.94,134.925,134.935,144000000.0
2009-11-04 23:58:00,134.935,134.94,134.89,134.89,117600000.0
2009-11-04 23:59:00,134.89,134.91,134.815,134.815,145000000.0
2009-11-05 00:00:00,134.805,134.865,134.805,134.855,56000000.0
2009-11-05 00:01:00,134.85,134.895,134.85,134.895,16800000.0
2009-11-05 00:02:00,134.89,134.915,134.885,134.895,30400000.0
2009-11-05 00:03:00,134.895,134.895,134.89,134.89,3000000.0
2009-11-05 00:04:00,134.89,134.905,134.88,134.905,19300000.0
2009-11-05 00:05:00,134.91,134.915,134.885,134.885,13200000.0
2009-11-05 00:06:00,134.885,134.92,134.875,134.9,36900000.0
2009-11-05 00:07:00,134.91,134.935,134.895,134.935,29000000.0
2009-11-05 00:08:00,134.93,134.955,134.93,134.945,19100000.0
2009-11-05 00:09:00,134.94,134.945,134.94,134.945,3000000.0
2009-11-05 00:10:00,134.93,134.95,134.93,134.95,19300000.0
2009-11-05 00:11:00,134.94,134.965,134.93,134.965,23900000.0
2009-11-05 00:12:00,134.965,134.98,134.96,134.98,14200000.0
2009-11-05 00:13:00,134.97,135.035,134.96,135.035,48300000.0
2009-11-05 00:14:00,135.035,135.035,134.99,134.99,48100000.0
2009-11-05 00:15:00,135.0,135.01,134.99,135.005,23100000.0
2009-11-05 00:16:00,135.005,135.01,135.005,135.01,25600000.0
2009-11-05 00:17:00,135.01,135.01,135.01,135.01,16900000.0
2009-11-05 00:18:00,135.01,135.01,135.0,135.005,22300000.0
2009-11-05 00:19:00,135.0,135.015,135.0,135.01,106500000.0
2009-11-05 00:20:00,135.01,135.01,135.01,135.01,4800000.0
2009-11-05 00:21:00,135.01,135.03,135.01,135.02,140500000.0
2009-11-05 00:22:00,135.025,135.035,135.01,135.02,41500000.0
2009-11-05 00:23:00,135.02,135.02,135.015,135.02,16400000.0
2009-11-05 00:24:00,135.02,135.02,135.02,135.02,30000000.0
2009-11-05 00:25:00,135.02,135.02,135.02,135.02,48100000.0
2009-11-05 00:26:00,135.02,135.02,135.01,135.02,57200000.0
2009-11-05 00:27:00,135.01,135.01,135.005,135.01,73500000.0
2009-11-05 00:28:00,135.01,135.02,135.005,135.015,52000000.0
2009-11-05 00:29:00,135.015,135.025,135.015,135.02,93600000.0
2009-11-05 00:30:00,135.02,135.05,135.02,135.035,103400000.0
2009-11-05 00:31:00,135.035,135.055,135.035,135.055,49700000.0
2009-11-05 00:32:00,135.04,135.055,135.035,135.045,50300000.0
2009-11-05 00:33:00,135.045,135.045,135.045,135.045,12700000.0
2009-11-05 00:34:00,135.045,135.045,135.045,135.045,13600000.0
2009-11-05 00:35:00,135.045,135.075,135.045,135.075,65100000.0
2009-11-05 00:36:00,135.075,135.095,135.075,135.095,40500000.0
2009-11-05 00:37:00,135.085,135.115,135.075,135.09,93300000.0
2009-11-05 00:38:00,135.09,135.105,135.085,135.09,129200000.0
2009-11-05 00:39:00,135.09,135.09,135.075,135.09,71100000.0
2009-11-05 00:40:00,135.09,135.09,135.07,135.07,41600000.0
2009-11-05 00:41:00,135.07,135.075,135.07,135.075,50600000.0
2009-11-05 00:42:00,135.075,135.075,135.075,135.075,16800000.0
2009-11-05 00:43:00,135.075,135.075,135.075,135.075,14400000.0
2009-11-05 00:44:00,135.075,135.095,135.06,135.065,63600000.0
2009-11-05 00:45:00,135.075,135.095,135.065,135.09,130500000.0
2009-11-05 00:46:00,135.095,135.11,135.095,135.105,78900000.0
2009-11-05 00:47:00,135.105,135.12,135.095,135.12,61000000.0
2009-11-05 00:48:00,135.12,135.135,135.115,135.125,91600000.0
2009-11-05 00:49:00,135.125,135.13,135.055,135.055,32000000.0
2009-11-05 00:50:00,135.055,135.105,135.055,135.105,17700000.0
2009-11-05 00:51:00,135.1,135.105,135.06,135.075,100600000.0
2009-11-05 00:52:00,135.075,135.105,135.07,135.1,80500000.0
2009-11-05 00:53:00,135.095,135.095,135.085,135.085,44000000.0
2009-11-05 00:54:00,135.085,135.105,135.075,135.1,110300000.0
2009-11-05 00:55:00,135.11,135.155,135.095,135.115,79500000.0
2009-11-05 00:56:00,135.11,135.125,135.11,135.115,37800000.0
2009-11-05 00:57:00,135.11,135.115,135.1,135.11,14000000.0
2009-11-05 00:58:00,135.115,135.17,135.115,135.15,61400000.0
2009-11-05 00:59:00,135.15,135.155,135.15,135.15,23900000.0
2009-11-05 01:00:00,135.15,135.155,135.13,135.13,90300000.0
2009-11-05 01:01:00,135.13,135.14,135.085,135.085,69400000.0
2009-11-05 01:02:00,135.085,135.1,135.085,135.085,65300000.0
2009-11-05 01:03:00,135.085,135.085,135.035,135.045,69500000.0
2009-11-05 01:04:00,135.04,135.065,135.04,135.055,67700000.0
2009-11-05 01:05:00,135.065,135.065,135.025,135.03,56000000.0
2009-11-05 01:06:00,135.03,135.03,135.015,135.025,227200000.0
2009-11-05 01:07:00,135.025,135.025,134.955,134.965,187400000.0
2009-11-05 01:08:00,134.965,134.965,134.935,134.94,92700000.0
2009-11-05 01:09:00,134.94,134.97,134.94,134.95,145200000.0
2009-11-05 01:10:00,134.95,134.95,134.92,134.92,140100000.0
2009-11-05 01:11:00,134.915,134.915,134.905,134.915,54200000.0
2009-11-05 01:12:00,134.915,134.915,134.905,134.905,117100000.0
2009-11-05 01:13:00,134.905,134.905,134.885,134.885,116900000.0
2009-11-05 01:14:00,134.885,134.885,134.82,134.825,138800000.0
2009-11-05 01:15:00,134.83,134.865,134.83,134.86,159200000.0
2009-11-05 01:16:00,134.86,134.88,134.855,134.86,251300000.0
2009-11-05 01:17:00,134.86,134.86,134.86,134.86,51600000.0
2009-11-05 01:18:00,134.86,134.86,134.85,134.855,216800000.0
2009-11-05 01:19:00,134.855,134.86,134.855,134.855,54900000.0
2009-11-05 01:20:00,134.855,134.855,134.84,134.845,142000000.0
2009-11-05 01:21:00,134.845,134.855,134.84,134.85,81800000.0
2009-11-05 01:22:00,134.85,134.855,134.85,134.855,109300000.0
2009-11-05 01:23:00,134.86,134.865,134.86,134.86,66600000.0
2009-11-05 01:24:00,134.86,134.905,134.86,134.895,85100000.0
2009-11-05 01:25:00,134.895,134.895,134.885,134.885,54400000.0
2009-11-05 01:26:00,134.88,134.88,134.855,134.855,169300000.0
2009-11-05 01:27:00,134.855,134.855,134.85,134.85,16200000.0
2009-11-05 01:28:00,134.845,134.845,134.845,134.845,8000000.0
2009-11-05 01:29:00,134.845,134.85,134.845,134.85,78100000.0
2009-11-05 01:30:00,134.85,134.87,134.85,134.865,68800000.0
2009-11-05 01:31:00,134.865,134.875,134.855,134.87,112500000.0
2009-11-05 01:32:00,134.87,134.87,134.865,134.865,28000000.0
2009-11-05 01:33:00,134.865,134.87,134.865,134.87,27200000.0
2009-11-05 01:34:00,134.87,134.87,134.855,134.86,219900000.0
2009-11-05 01:35:00,134.86,134.86,134.86,134.86,2400000.0
2009-11-05 01:36:00,134.855,134.855,134.845,134.845,116800000.0
2009-11-05 01:37:00,134.845,134.845,134.795,134.8,240100000.0
2009-11-05 01:38:00,134.8,134.82,134.795,134.8,294700000.0
2009-11-05 01:39:00,134.795,134.795,134.72,134.735,213300000.0
2009-11-05 01:40:00,134.735,134.77,134.735,134.745,234500000.0
2009-11-05 01:41:00,134.745,134.745,134.695,134.7,133000000.0
2009-11-05 01:42:00,134.7,134.715,134.7,134.715,30600000.0
2009-11-05 01:43:00,134.715,134.725,134.71,134.725,24200000.0
2009-11-05 01:44:00,134.725,134.725,134.72,134.72,21800000.0
2009-11-05 01:45:00,134.73,134.755,134.73,134.745,53400000.0
2009-11-05 01:46:00,134.75,134.76,134.75,134.76,15500000.0
2009-11-05 01:47:00,134.76,134.8,134.76,134.785,236500000.0
2009-11-05 01:48:00,134.785,134.785,134.755,134.78,272500000.0
2009-11-05 01:49:00,134.775,134.78,134.735,134.735,247800000.0
2009-11-05 01:50:00,134.735,134.735,134.715,134.735,262500000.0
2009-11-05 01:51:00,134.725,134.77,134.725,134.765,242500000.0
2009-11-05 01:52:00,134.765,134.765,134.75,134.755,278400000.0
2009-11-05 01:53:00,134.755,134.775,134.75,134.775,392300000.0
2009-11-05 01:54:00,134.77,134.79,134.76,134.785,272800000.0
2009-11-05 01:55:00,134.785,134.835,134.785,134.83,150900000.0
2009-11-05 01:56:00,134.83,134.845,134.825,134.83,206800000.0
2009-11-05 01:57:00,134.83,134.835,134.815,134.83,129700000.0
2009-11-05 01:58:00,134.83,134.875,134.83,134.86,159400000.0
2009-11-05 01:59:00,134.86,134.865,134.815,134.83,209100000.0
2009-11-05 02:00:00,134.83,134.83,134.735,134.745,409000000.0
2009-11-05 02:01:00,134.745,134.75,134.735,134.74,237500000.0
2009-11-05 02:02:00,134.74,134.74,134.655,134.66,316600000.0
2009-11-05 02:03:00,134.655,134.655,134.6,134.615,613400000.0
2009-11-05 02:04:00,134.615,134.635,134.605,134.605,462200000.0
2009-11-05 02:05:00,134.615,134.655,134.61,134.65,400400000.0
2009-11-05 02:06:00,134.65,134.65,134.615,134.615,252500000.0
2009-11-05 02:07:00,134.615,134.635,134.6,134.625,522100000.0
2009-11-05 02:08:00,134.625,134.65,134.61,134.645,353100000.0
2009-11-05 02:09:00,134.645,134.645,134.6,134.615,464600000.0
2009-11-05 02:10:00,134.615,134.645,134.615,134.64,321200000.0
2009-11-05 02:11:00,134.64,134.665,134.64,134.665,238500000.0
2009-11-05 02:12:00,134.665,134.695,134.66,134.66,217000000.0
2009-11-05 02:13:00,134.66,134.69,134.605,134.605,761300000.0
2009-11-05 02:14:00,134.615,134.635,134.615,134.63,640100000.0
2009-11-05 02:15:00,134.63,134.645,134.615,134.635,458500000.0
2009-11-05 02:16:00,134.635,134.655,134.615,134.645,355500000.0
2009-11-05 02:17:00,134.65,134.685,134.65,134.675,98000000.0
2009-11-05 02:18:00,134.675,134.695,134.665,134.67,276600000.0
2009-11-05 02:19:00,134.67,134.675,134.67,134.675,61900000.0
2009-11-05 02:20:00,134.68,134.68,134.665,134.67,118000000.0
2009-11-05 02:21:00,134.67,134.67,134.585,134.6,464000000.0
2009-11-05 02:22:00,134.6,134.61,134.59,134.605,186700000.0
2009-11-05 02:23:00,134.605,134.61,134.6,134.605,383900000.0
2009-11-05 02:24:00,134.605,134.615,134.585,134.585,338400000.0
2009-11-05 02:25:00,134.585,134.62,134.585,134.6,231000000.0
2009-11-05 02:26:00,134.6,134.62,134.59,134.605,413100000.0
2009-11-05 02:27:00,134.615,134.635,134.61,134.615,142600000.0
2009-11-05 02:28:00,134.615,134.62,134.59,134.59,167000000.0
2009-11-05 02:29:00,134.59,134.59,134.56,134.58,315900000.0
2009-11-05 02:30:00,134.575,134.595,134.56,134.59,410100000.0
2009-11-05 02:31:00,134.59,134.645,134.59,134.625,563800000.0
2009-11-05 02:32:00,134.62,134.635,134.615,134.635,217200000.0
2009-11-05 02:33:00,134.635,134.635,134.625,134.63,82800000.0
2009-11-05 02:34:00,134.635,134.68,134.63,134.665,113450000.0
2009-11-05 02:35:00,134.665,134.67,134.655,134.655,122800000.0
2009-11-05 02:36:00,134.655,134.72,134.655,134.715,215500000.0
2009-11-05 02:37:00,134.715,134.735,134.715,134.735,126100000.0
2009-11-05 02:38:00,134.73,134.775,134.73,134.755,137900000.0
2009-11-05 02:39:00,134.755,134.755,134.71,134.725,287700000.0
2009-11-05 02:40:00,134.725,134.725,134.695,134.695,239100000.0
2009-11-05 02:41:00,134.695,134.71,134.695,134.695,346100000.0
2009-11-05 02:42:00,134.695,134.735,134.695,134.735,254400000.0
2009-11-05 02:43:00,134.74,134.8,134.735,134.78,453100000.0
2009-11-05 02:44:00,134.78,134.805,134.775,134.805,448400000.0
2009-11-05 02:45:00,134.805,134.83,134.79,134.79,482300000.0
2009-11-05 02:46:00,134.785,134.79,134.7,134.715,555800000.0
2009-11-05 02:47:00,134.715,134.725,134.69,134.7,243800000.0
2009-11-05 02:48:00,134.7,134.715,134.7,134.71,173900000.0
2009-11-05 02:49:00,134.71,134.71,134.655,134.66,307700000.0
2009-11-05 02:50:00,134.655,134.655,134.595,134.605,440400000.0
2009-11-05 02:51:00,134.615,134.685,134.615,134.66,429900000.0
2009-11-05 02:52:00,134.66,134.67,134.57,134.57,348100000.0
2009-11-05 02:53:00,134.57,134.57,134.505,134.51,439500000.0
2009-11-05 02:54:00,134.505,134.555,134.505,134.51,358700000.0
2009-11-05 02:55:00,134.505,134.55,134.505,134.535,462600000.0
2009-11-05 02:56:00,134.535,134.54,134.52,134.53,786100000.0
2009-11-05 02:57:00,134.53,134.54,134.51,134.51,273800000.0
2009-11-05 02:58:00,134.51,134.52,134.455,134.455,491800000.0
2009-11-05 02:59:00,134.455,134.47,134.385,134.385,524400000.0
2009-11-05 03:00:00,134.39,134.39,134.32,134.34,546500000.0
2009-11-05 03:01:00,134.34,134.405,134.34,134.385,392700000.0
2009-11-05 03:02:00,134.385,134.4,134.375,134.38,486900000.0
2009-11-05 03:03:00,134.38,134.39,134.365,134.365,346800000.0
2009-11-05 03:04:00,134.375,134.41,134.375,134.405,250300000.0
2009-11-05 03:05:00,134.41,134.45,134.4,134.445,244600000.0
2009-11-05 03:06:00,134.445,134.46,134.415,134.425,250300000.0
2009-11-05 03:07:00,134.42,134.46,134.415,134.415,392700000.0
2009-11-05 03:08:00,134.41,134.435,134.405,134.435,357100000.0
2009-11-05 03:09:00,134.435,134.435,134.41,134.415,356200000.0
2009-11-05 03:10:00,134.415,134.42,134.395,134.405,427400000.0
2009-11-05 03:11:00,134.405,134.41,134.37,134.375,528500000.0
2009-11-05 03:12:00,134.37,134.375,134.34,134.355,490600000.0
2009-11-05 03:13:00,134.355,134.36,134.345,134.355,220100000.0
2009-11-05 03:14:00,134.355,134.355,134.33,134.35,251000000.0
2009-11-05 03:15:00,134.35,134.365,134.335,134.355,354900000.0
2009-11-05 03:16:00,134.355,134.37,134.345,134.365,251800000.0
2009-11-05 03:17:00,134.365,134.445,134.365,134.435,308800000.0
2009-11-05 03:18:00,134.435,134.44,134.41,134.42,231600000.0
2009-11-05 03:19:00,134.42,134.425,134.42,134.42,33600000.0
2009-11-05 03:20:00,134.43,134.45,134.415,134.425,262000000.0
2009-11-05 03:21:00,134.425,134.425,134.385,134.395,176700000.0
2009-11-05 03:22:00,134.395,134.4,134.37,134.375,229700000.0
2009-11-05 03:23:00,134.37,134.385,134.345,134.345,396400000.0
2009-11-05 03:24:00,134.345,134.36,134.315,134.335,463200000.0
2009-11-05 03:25:00,134.35,134.385,134.35,134.37,303170000.0
2009-11-05 03:26:00,134.37,134.38,134.335,134.35,279900000.0
2009-11-05 03:27:00,134.355,134.355,134.305,134.305,321300000.0
2009-11-05 03:28:00,134.305,134.31,134.275,134.28,382000000.0
2009-11-05 03:29:00,134.285,134.3,134.265,134.265,459600000.0
2009-11-05 03:30:00,134.265,134.27,134.26,134.26,350700000.0
2009-11-05 03:31:00,134.26,134.26,134.225,134.225,426800000.0
2009-11-05 03:32:00,134.225,134.235,134.22,134.22,235770000.0
2009-11-05 03:33:00,134.22,134.22,134.205,134.21,214100000.0
2009-11-05 03:34:00,134.21,134.215,134.205,134.205,194600000.0
2009-11-05 03:35:00,134.205,134.21,134.175,134.185,291800000.0
2009-11-05 03:36:00,134.185,134.185,134.15,134.16,618600000.0
2009-11-05 03:37:00,134.155,134.185,134.14,134.165,521200001.0
2009-11-05 03:38:00,134.165,134.165,134.08,134.085,636600000.0
2009-11-05 03:39:00,134.085,134.085,134.025,134.065,544500000.0
2009-11-05 03:40:00,134.065,134.075,134.05,134.07,202900000.0
2009-11-05 03:41:00,134.07,134.09,134.065,134.075,179300000.0
2009-11-05 03:42:00,134.075,134.145,134.075,134.145,286300000.0
2009-11-05 03:43:00,134.145,134.195,134.145,134.18,599700000.0
2009-11-05 03:44:00,134.18,134.19,134.17,134.17,264300000.0
2009-11-05 03:45:00,134.17,134.18,134.14,134.165,576000000.0
2009-11-05 03:46:00,134.165,134.165,134.125,134.165,538700000.0
2009-11-05 03:47:00,134.18,134.18,134.15,134.16,323500000.0
2009-11-05 03:48:00,134.16,134.19,134.155,134.175,450200000.0
2009-11-05 03:49:00,134.175,134.19,134.175,134.185,319300000.0
2009-11-05 03:50:00,134.19,134.19,134.155,134.16,244700000.0
2009-11-05 03:51:00,134.16,134.185,134.16,134.18,291200000.0
2009-11-05 03:52:00,134.18,134.23,134.18,134.205,435500000.0
2009-11-05 03:53:00,134.205,134.21,134.2,134.2,252500000.0
2009-11-05 03:54:00,134.205,134.24,134.205,134.21,166800000.0
2009-11-05 03:55:00,134.215,134.25,134.215,134.24,302600000.0
2009-11-05 03:56:00,134.24,134.275,134.235,134.255,401800000.0
2009-11-05 03:57:00,134.255,134.265,134.25,134.265,297100000.0
2009-11-05 03:58:00,134.26,134.29,134.255,134.29,483800000.0
2009-11-05 03:59:00,134.29,134.305,134.275,134.29,302500000.0
2009-11-05 04:00:00,134.29,134.31,134.28,134.31,211200000.0
2009-11-05 04:01:00,134.315,134.325,134.305,134.325,251700000.0
2009-11-05 04:02:00,134.32,134.34,134.31,134.335,192700000.0
2009-11-05 04:03:00,134.335,134.35,134.28,134.29,446400000.0
2009-11-05 04:04:00,134.29,134.29,134.26,134.265,526100000.0
2009-11-05 04:05:00,134.265,134.265,134.245,134.245,517000000.0
2009-11-05 04:06:00,134.245,134.255,134.225,134.23,260300000.0
2009-11-05 04:07:00,134.23,134.235,134.19,134.2,293100000.0
2009-11-05 04:08:00,134.195,134.22,134.195,134.22,194100000.0
2009-11-05 04:09:00,134.22,134.255,134.215,134.255,219300000.0
2009-11-05 04:10:00,134.265,134.28,134.245,134.25,392600000.0
2009-11-05 04:11:00,134.25,134.25,134.22,134.22,454700000.0
2009-11-05 04:12:00,134.22,134.245,134.22,134.245,140800000.0
2009-11-05 04:13:00,134.245,134.255,134.245,134.25,128400000.0
2009-11-05 04:14:00,134.25,134.26,134.24,134.255,432800000.0
2009-11-05 04:15:00,134.26,134.28,134.26,134.275,183900000.0
2009-11-05 04:16:00,134.275,134.29,134.275,134.29,259400000.0
2009-11-05 04:17:00,134.29,134.295,134.29,134.29,46500000.0
2009-11-05 04:18:00,134.29,134.29,134.28,134.29,176800000.0
2009-11-05 04:19:00,134.29,134.305,134.285,134.305,130400000.0
2009-11-05 04:20:00,134.305,134.305,134.28,134.295,276900000.0
2009-11-05 04:21:00,134.295,134.31,134.275,134.31,430800000.0
2009-11-05 04:22:00,134.31,134.315,134.29,134.29,214500000.0
2009-11-05 04:23:00,134.29,134.31,134.29,134.295,315000000.0
2009-11-05 04:24:00,134.305,134.315,134.3,134.31,200100000.0
2009-11-05 04:25:00,134.31,134.31,134.295,134.295,100100000.0
2009-11-05 04:26:00,134.295,134.31,134.295,134.295,253700000.0
2009-11-05 04:27:00,134.305,134.305,134.275,134.28,526800000.0
2009-11-05 04:28:00,134.275,134.29,134.275,134.28,277400000.0
2009-11-05 04:29:00,134.28,134.3,134.275,134.29,319700000.0
2009-11-05 04:30:00,134.29,134.3,134.285,134.285,275700000.0
2009-11-05 04:31:00,134.3,134.315,134.29,134.295,354600000.0
2009-11-05 04:32:00,134.3,134.315,134.3,134.31,170200000.0
2009-11-05 04:33:00,134.31,134.325,134.3,134.305,372900000.0
2009-11-05 04:34:00,134.305,134.365,134.3,134.345,289900000.0
2009-11-05 04:35:00,134.345,134.345,134.32,134.325,167300000.0
2009-11-05 04:36:00,134.325,134.34,134.325,134.335,261000000.0
2009-11-05 04:37:00,134.33,134.34,134.325,134.335,369700000.0
2009-11-05 04:38:00,134.34,134.34,134.315,134.315,261900000.0
2009-11-05 04:39:00,134.315,134.335,134.315,134.325,360800000.0
2009-11-05 04:40:00,134.325,134.33,134.31,134.315,238200000.0
2009-11-05 04:41:00,134.315,134.315,134.3,134.3,397300000.0
2009-11-05 04:42:00,134.3,134.305,134.285,134.295,307400000.0
2009-11-05 04:43:00,134.295,134.315,134.295,134.305,291100000.0
2009-11-05 04:44:00,134.305,134.335,134.305,134.335,219100000.0
2009-11-05 04:45:00,134.335,134.355,134.325,134.33,304000000.0
2009-11-05 04:46:00,134.325,134.385,134.325,134.385,238000000.0
2009-11-05 04:47:00,134.385,134.41,134.38,134.39,181900000.0
2009-11-05 04:48:00,134.395,134.395,134.375,134.38,229600001.0
2009-11-05 04:49:00,134.38,134.385,134.335,134.345,211300000.0
2009-11-05 04:50:00,134.35,134.35,134.33,134.345,208800000.0
2009-11-05 04:51:00,134.33,134.33,134.32,134.33,117400000.0
2009-11-05 04:52:00,134.33,134.35,134.32,134.335,288500000.0
2009-11-05 04:53:00,134.335,134.36,134.33,134.355,264200000.0
2009-11-05 04:54:00,134.35,134.36,134.345,134.355,191300000.0
2009-11-05 04:55:00,134.355,134.36,134.33,134.33,333500000.0
2009-11-05 04:56:00,134.33,134.33,134.31,134.315,218000000.0
2009-11-05 04:57:00,134.32,134.325,134.32,134.32,41900000.0
2009-11-05 04:58:00,134.32,134.34,134.315,134.335,232600000.0
2009-11-05 04:59:00,134.335,134.34,134.315,134.32,145900000.0
2009-11-05 05:00:00,134.315,134.32,134.305,134.305,195700000.0
2009-11-05 05:01:00,134.305,134.32,134.3,134.305,181600000.0
2009-11-05 05:02:00,134.305,134.315,134.285,134.29,343800000.0
2009-11-05 05:03:00,134.29,134.31,134.275,134.28,248800000.0
2009-11-05 05:04:00,134.285,134.285,134.245,134.245,466500000.0
2009-11-05 05:05:00,134.245,134.275,134.24,134.27,283000000.0
2009-11-05 05:06:00,134.27,134.28,134.27,134.275,89100000.0
2009-11-05 05:07:00,134.275,134.28,134.24,134.24,202300000.0
2009-11-05 05:08:00,134.245,134.245,134.22,134.225,355700000.0
2009-11-05 05:09:00,134.23,134.235,134.225,134.235,175600000.0
2009-11-05 05:10:00,134.235,134.235,134.195,134.2,230100000.0
2009-11-05 05:11:00,134.2,134.215,134.18,134.195,623499999.0
2009-11-05 05:12:00,134.195,134.205,134.175,134.185,262500000.0
2009-11-05 05:13:00,134.185,134.185,134.12,134.125,347600000.0
2009-11-05 05:14:00,134.125,134.135,134.115,134.115,233700000.0
2009-11-05 05:15:00,134.115,134.145,134.115,134.13,566600000.0
2009-11-05 05:16:00,134.13,134.155,134.13,134.135,188200000.0
2009-11-05 05:17:00,134.135,134.135,134.125,134.125,136500000.0
2009-11-05 05:18:00,134.125,134.125,134.115,134.125,168800000.0
2009-11-05 05:19:00,134.12,134.12,134.11,134.11,401800000.0
2009-11-05 05:20:00,134.11,134.135,134.11,134.135,150600000.0
2009-11-05 05:21:00,134.135,134.135,134.135,134.135,4800000.0
2009-11-05 05:22:00,134.135,134.145,134.135,134.145,29200000.0
2009-11-05 05:23:00,134.15,134.175,134.15,134.175,241300000.0
2009-11-05 05:24:00,134.17,134.17,134.155,134.17,204300000.0
2009-11-05 05:25:00,134.17,134.175,134.14,134.145,445200000.0
2009-11-05 05:26:00,134.13,134.14,134.125,134.135,188500000.0
2009-11-05 05:27:00,134.135,134.145,134.125,134.13,320200000.0
2009-11-05 05:28:00,134.13,134.14,134.105,134.105,537700000.0
2009-11-05 05:29:00,134.105,134.115,134.095,134.095,216700000.0
2009-11-05 05:30:00,134.095,134.11,134.095,134.1,151400000.0
2009-11-05 05:31:00,134.1,134.1,134.08,134.08,106800000.0
2009-11-05 05:32:00,134.08,134.085,134.075,134.08,243200000.0
2009-11-05 05:33:00,134.08,134.08,134.055,134.055,373300000.0
2009-11-05 05:34:00,134.055,134.08,134.045,134.08,162900000.0
2009-11-05 05:35:00,134.08,134.09,134.07,134.08,128600000.0
2009-11-05 05:36:00,134.08,134.08,134.0,134.0,352900000.0
2009-11-05 05:37:00,133.985,134.05,133.985,134.05,529099996.0
2009-11-05 05:38:00,134.05,134.05,134.005,134.01,351800000.0
2009-11-05 05:39:00,134.01,134.01,133.98,134.005,357000000.0
2009-11-05 05:40:00,134.01,134.02,133.955,133.955,201200000.0
2009-11-05 05:41:00,133.95,133.95,133.915,133.93,428800000.0
2009-11-05 05:42:00,133.935,133.935,133.915,133.92,406600000.0
2009-11-05 05:43:00,133.92,133.945,133.895,133.905,437499999.0
2009-11-05 05:44:00,133.905,133.915,133.89,133.91,591900000.0
2009-11-05 05:45:00,133.91,133.92,133.9,133.915,337899999.0
2009-11-05 05:46:00,133.915,133.915,133.905,133.915,404100000.0
2009-11-05 05:47:00,133.915,133.95,133.915,133.95,422000000.0
2009-11-05 05:48:00,133.95,134.045,133.95,134.045,361600000.0
2009-11-05 05:49:00,134.035,134.05,134.015,134.04,475300000.0
2009-11-05 05:50:00,134.04,134.06,134.025,134.055,181800000.0
2009-11-05 05:51:00,134.055,134.085,134.055,134.08,241400000.0
2009-11-05 05:52:00,134.075,134.08,134.04,134.07,481200000.0
2009-11-05 05:53:00,134.07,134.12,134.06,134.11,402900000.0
2009-11-05 05:54:00,134.11,134.115,134.085,134.11,507100000.0
2009-11-05 05:55:00,134.11,134.12,134.095,134.095,420900000.0
2009-11-05 05:56:00,134.095,134.135,134.095,134.125,282500000.0
2009-11-05 05:57:00,134.125,134.135,134.105,134.125,265200000.0
2009-11-05 05:58:00,134.12,134.125,134.08,134.095,514300000.0
2009-11-05 05:59:00,134.09,134.115,134.09,134.11,85600000.0
2009-11-05 06:00:00,134.105,134.13,134.1,134.12,203300000.0
2009-11-05 06:01:00,134.13,134.14,134.115,134.135,225000000.0
2009-11-05 06:02:00,134.135,134.145,134.13,134.13,491700000.0
2009-11-05 06:03:00,134.13,134.175,134.13,134.175,168900000.0
2009-11-05 06:04:00,134.175,134.185,134.12,134.12,310690000.0
2009-11-05 06:05:00,134.12,134.14,134.11,134.125,535100000.0
2009-11-05 06:06:00,134.125,134.18,134.125,134.155,407300000.0
2009-11-05 06:07:00,134.155,134.16,134.15,134.16,415700000.0
2009-11-05 06:08:00,134.16,134.17,134.14,134.17,503300000.0
2009-11-05 06:09:00,134.17,134.215,134.165,134.195,591500000.0
2009-11-05 06:10:00,134.195,134.2,134.15,134.155,555800001.0
2009-11-05 06:11:00,134.155,134.165,134.095,134.1,317000000.0
2009-11-05 06:12:00,134.1,134.125,134.075,134.115,391300000.0
2009-11-05 06:13:00,134.115,134.115,134.1,134.1,303500000.0
2009-11-05 06:14:00,134.1,134.105,134.1,134.105,67100000.0
2009-11-05 06:15:00,134.11,134.125,134.11,134.115,291500000.0
2009-11-05 06:16:00,134.115,134.12,134.105,134.11,243700000.0
2009-11-05 06:17:00,134.11,134.15,134.1,134.135,378400000.0
2009-11-05 06:18:00,134.135,134.15,134.09,134.095,445400000.0
2009-11-05 06:19:00,134.095,134.105,134.085,134.105,346300000.0
2009-11-05 06:20:00,134.105,134.105,134.075,134.075,162200000.0
2009-11-05 06:21:00,134.075,134.095,134.075,134.085,148000000.0
2009-11-05 06:22:00,134.085,134.095,134.075,134.075,125600000.0
2009-11-05 06:23:00,134.075,134.08,134.06,134.06,110300000.0
2009-11-05 06:24:00,134.06,134.075,134.06,134.07,200500000.0
2009-11-05 06:25:00,134.07,134.11,134.07,134.09,203200000.0
2009-11-05 06:26:00,134.09,134.11,134.09,134.1,230100000.0
2009-11-05 06:27:00,134.105,134.125,134.1,134.115,176400000.0
2009-11-05 06:28:00,134.115,134.115,134.095,134.095,79600000.0
2009-11-05 06:29:00,134.095,134.11,134.09,134.105,231200000.0
2009-11-05 06:30:00,134.11,134.11,134.07,134.08,356900000.0
2009-11-05 06:31:00,134.08,134.085,134.07,134.085,103000000.0
2009-11-05 06:32:00,134.085,134.09,134.07,134.075,212100000.0
2009-11-05 06:33:00,134.075,134.085,134.075,134.085,200200000.0
2009-11-05 06:34:00,134.085,134.085,134.07,134.08,151700000.0
2009-11-05 06:35:00,134.075,134.085,134.07,134.085,291300000.0
2009-11-05 06:36:00,134.085,134.1,134.085,134.09,284400000.0
2009-11-05 06:37:00,134.095,134.095,134.09,134.095,132400000.0
2009-11-05 06:38:00,134.09,134.095,134.08,134.09,406399999.0
2009-11-05 06:39:00,134.085,134.09,134.075,134.075,434200000.0
2009-11-05 06:40:00,134.075,134.09,134.075,134.085,81800000.0
2009-11-05 06:41:00,134.095,134.095,134.085,134.09,662200001.0
2009-11-05 06:42:00,134.09,134.1,134.09,134.1,301900000.0
2009-11-05 06:43:00,134.1,134.115,134.095,134.105,400100000.0
2009-11-05 06:44:00,134.105,134.105,134.09,134.095,229000000.0
2009-11-05 06:45:00,134.1,134.12,134.095,134.12,590800000.0
2009-11-05 06:46:00,134.12,134.125,134.085,134.09,340700000.0
2009-11-05 06:47:00,134.09,134.095,134.075,134.085,405400000.0
2009-11-05 06:48:00,134.085,134.085,134.08,134.08,152900000.0
2009-11-05 06:49:00,134.08,134.085,134.065,134.065,203900000.0
2009-11-05 06:50:00,134.065,134.08,134.065,134.07,159500000.0
2009-11-05 06:51:00,134.07,134.07,134.06,134.07,79100000.0
2009-11-05 06:52:00,134.07,134.08,134.07,134.075,144400000.0
2009-11-05 06:53:00,134.075,134.075,134.045,134.045,193300000.0
2009-11-05 06:54:00,134.045,134.06,134.025,134.055,126200000.0
2009-11-05 06:55:00,134.05,134.07,134.05,134.055,108600000.0
2009-11-05 06:56:00,134.055,134.055,134.025,134.04,226000000.0
2009-11-05 06:57:00,134.04,134.055,134.04,134.04,154500000.0
2009-11-05 06:58:00,134.04,134.05,134.04,134.045,102600000.0
2009-11-05 06:59:00,134.04,134.095,134.04,134.08,464100000.0
2009-11-05 07:00:00,134.08,134.09,134.07,134.09,470600000.0
2009-11-05 07:01:00,134.09,134.115,134.09,134.09,195200000.0
2009-11-05 07:02:00,134.09,134.1,134.085,134.095,122900000.0
2009-11-05 07:03:00,134.09,134.09,134.09,134.09,97600000.0
2009-11-05 07:04:00,134.09,134.095,134.065,134.065,373600000.0
2009-11-05 07:05:00,134.065,134.075,134.055,134.07,352600000.0
2009-11-05 07:06:00,134.07,134.115,134.07,134.105,219000000.0
2009-11-05 07:07:00,134.105,134.14,134.105,134.14,148900000.0
2009-11-05 07:08:00,134.14,134.195,134.14,134.185,203800000.0
2009-11-05 07:09:00,134.18,134.18,134.175,134.175,183400000.0
2009-11-05 07:10:00,134.175,134.205,134.165,134.205,269700000.0
2009-11-05 07:11:00,134.205,134.215,134.195,134.205,200200000.0
2009-11-05 07:12:00,134.205,134.205,134.185,134.195,301500000.0
2009-11-05 07:13:00,134.195,134.195,134.18,134.185,272400000.0
2009-11-05 07:14:00,134.185,134.2,134.15,134.15,288100000.0
2009-11-05 07:15:00,134.15,134.165,134.15,134.155,182200000.0
2009-11-05 07:16:00,134.155,134.17,134.125,134.165,358200001.0
2009-11-05 07:17:00,134.165,134.185,134.145,134.18,608300000.0
2009-11-05 07:18:00,134.18,134.21,134.175,134.205,251900000.0
2009-11-05 07:19:00,134.205,134.21,134.195,134.21,244800000.0
2009-11-05 07:20:00,134.21,134.21,134.2,134.21,151600000.0
2009-11-05 07:21:00,134.21,134.21,134.17,134.17,198600000.0
2009-11-05 07:22:00,134.175,134.175,134.17,134.17,74800000.0
2009-11-05 07:23:00,134.17,134.18,134.17,134.18,83000000.0
2009-11-05 07:24:00,134.18,134.185,134.16,134.16,456700000.0
2009-11-05 07:25:00,134.16,134.17,134.155,134.16,133200000.0
2009-11-05 07:26:00,134.16,134.18,134.155,134.18,178300000.0
2009-11-05 07:27:00,134.185,134.195,134.18,134.18,91000000.0
2009-11-05 07:28:00,134.18,134.185,134.18,134.185,170400000.0
2009-11-05 07:29:00,134.185,134.21,134.185,134.19,227400000.0
2009-11-05 07:30:00,134.19,134.19,134.18,134.18,115200000.0
2009-11-05 07:31:00,134.185,134.2,134.18,134.2,158400000.0
2009-11-05 07:32:00,134.2,134.205,134.185,134.195,231700000.0
2009-11-05 07:33:00,134.195,134.215,134.195,134.195,223400000.0
2009-11-05 07:34:00,134.195,134.215,134.195,134.205,341100000.0
2009-11-05 07:35:00,134.205,134.215,134.205,134.215,159400000.0
2009-11-05 07:36:00,134.21,134.245,134.21,134.24,223500000.0
2009-11-05 07:37:00,134.24,134.265,134.24,134.26,279200000.0
2009-11-05 07:38:00,134.25,134.265,134.245,134.26,363800000.0
2009-11-05 07:39:00,134.255,134.27,134.25,134.25,369300000.0
2009-11-05 07:40:00,134.255,134.295,134.25,134.295,265900000.0
2009-11-05 07:41:00,134.295,134.385,134.295,134.355,320000000.0
2009-11-05 07:42:00,134.355,134.38,134.33,134.335,348700000.0
2009-11-05 07:43:00,134.345,134.345,134.33,134.33,340200000.0
2009-11-05 07:44:00,134.33,134.355,134.33,134.345,200000000.0
2009-11-05 07:45:00,134.345,134.36,134.345,134.36,202500000.0
2009-11-05 07:46:00,134.36,134.375,134.345,134.37,452000000.0
2009-11-05 07:47:00,134.37,134.385,134.355,134.36,479300000.0
2009-11-05 07:48:00,134.355,134.365,134.345,134.355,302900000.0
2009-11-05 07:49:00,134.36,134.365,134.34,134.345,356300000.0
2009-11-05 07:50:00,134.345,134.36,134.34,134.35,334700000.0
2009-11-05 07:51:00,134.35,134.36,134.34,134.345,302600000.0
2009-11-05 07:52:00,134.345,134.375,134.345,134.37,528000000.0
2009-11-05 07:53:00,134.375,134.385,134.365,134.365,198200000.0
2009-11-05 07:54:00,134.365,134.365,134.355,134.36,269300000.0
2009-11-05 07:55:00,134.355,134.355,134.305,134.325,508400000.0
2009-11-05 07:56:00,134.325,134.36,134.325,134.35,288200000.0
2009-11-05 07:57:00,134.35,134.36,134.325,134.33,144100000.0
2009-11-05 07:58:00,134.33,134.33,134.325,134.325,55300000.0
2009-11-05 07:59:00,134.33,134.33,134.305,134.315,322900000.0
2009-11-05 08:00:00,134.31,134.345,134.31,134.33,315400000.0
2009-11-05 08:01:00,134.33,134.345,134.33,134.345,319600000.0
2009-11-05 08:02:00,134.345,134.355,134.335,134.34,79400000.0
2009-11-05 08:03:00,134.34,134.355,134.33,134.33,206600000.0
2009-11-05 08:04:00,134.33,134.335,134.315,134.325,158000000.0
2009-11-05 08:05:00,134.32,134.33,134.3,134.33,419900000.0
2009-11-05 08:06:00,134.33,134.33,134.295,134.305,178600000.0
2009-11-05 08:07:00,134.3,134.3,134.3,134.3,70600000.0
2009-11-05 08:08:00,134.3,134.32,134.3,134.305,332700000.0
2009-11-05 08:09:00,134.305,134.305,134.295,134.305,127200000.0
2009-11-05 08:10:00,134.305,134.31,134.3,134.305,140800000.0
2009-11-05 08:11:00,134.31,134.325,134.3,134.315,290000000.0
2009-11-05 08:12:00,134.315,134.32,134.305,134.31,196800000.0
2009-11-05 08:13:00,134.31,134.315,134.31,134.31,146100000.0
2009-11-05 08:14:00,134.31,134.31,134.31,134.31,155500000.0
2009-11-05 08:15:00,134.31,134.31,134.29,134.3,289600000.0
2009-11-05 08:16:00,134.3,134.305,134.28,134.3,211200000.0
2009-11-05 08:17:00,134.3,134.31,134.295,134.305,84500000.0
2009-11-05 08:18:00,134.305,134.315,134.295,134.315,273100000.0
2009-11-05 08:19:00,134.315,134.32,134.31,134.31,58900000.0
2009-11-05 08:20:00,134.315,134.325,134.295,134.305,469400001.0
2009-11-05 08:21:00,134.305,134.335,134.305,134.32,434900000.0
2009-11-05 08:22:00,134.32,134.345,134.32,134.34,217500000.0
2009-11-05 08:23:00,134.345,134.345,134.32,134.335,373900000.0
2009-11-05 08:24:00,134.33,134.335,134.32,134.32,145700000.0
2009-11-05 08:25:00,134.32,134.32,134.3,134.315,347700000.0
2009-11-05 08:26:00,134.315,134.345,134.315,134.345,275599999.0
2009-11-05 08:27:00,134.34,134.355,134.315,134.33,404100000.0
2009-11-05 08:28:00,134.33,134.33,134.315,134.33,253500000.0
2009-11-05 08:29:00,134.335,134.335,134.3,134.305,294400000.0
2009-11-05 08:30:00,134.305,134.33,134.305,134.33,256200000.0
2009-11-05 08:31:00,134.33,134.335,134.305,134.31,295700000.0
2009-11-05 08:32:00,134.31,134.32,134.31,134.315,143700000.0
2009-11-05 08:33:00,134.315,134.315,134.295,134.3,329600000.0
2009-11-05 08:34:00,134.3,134.325,134.3,134.32,252500000.0
2009-11-05 08:35:00,134.315,134.315,134.3,134.305,391900000.0
2009-11-05 08:36:00,134.305,134.32,134.305,134.315,285600000.0
2009-11-05 08:37:00,134.315,134.32,134.305,134.315,152900000.0
2009-11-05 08:38:00,134.315,134.315,134.295,134.3,158900000.0
2009-11-05 08:39:00,134.3,134.3,134.245,134.245,269500000.0
2009-11-05 08:40:00,134.245,134.245,134.215,134.22,228200000.0
2009-11-05 08:41:00,134.22,134.22,134.19,134.195,295000000.0
2009-11-05 08:42:00,134.195,134.21,134.195,134.195,208200000.0
2009-11-05 08:43:00,134.195,134.2,134.185,134.185,113600000.0
2009-11-05 08:44:00,134.185,134.185,134.1,134.1,517500000.0
2009-11-05 08:45:00,134.1,134.11,133.995,133.995,378700000.0
2009-11-05 08:46:00,133.995,134.015,133.975,134.01,412600000.0
2009-11-05 08:47:00,134.01,134.035,134.005,134.02,393700000.0
2009-11-05 08:48:00,134.02,134.045,134.01,134.025,243100000.0
2009-11-05 08:49:00,134.025,134.03,134.02,134.03,238800000.0
2009-11-05 08:50:00,134.03,134.03,133.975,133.975,254800000.0
2009-11-05 08:51:00,133.98,133.99,133.965,133.985,239800000.0
2009-11-05 08:52:00,133.985,133.985,133.97,133.975,303900000.0
2009-11-05 08:53:00,133.975,133.975,133.895,133.905,770400000.0
2009-11-05 08:54:00,133.905,133.94,133.9,133.94,291800000.0
2009-11-05 08:55:00,133.94,133.94,133.825,133.825,841000001.0
2009-11-05 08:56:00,133.815,133.86,133.815,133.85,388600000.0
2009-11-05 08:57:00,133.855,133.87,133.84,133.86,376300000.0
2009-11-05 08:58:00,133.86,133.955,133.86,133.915,456600000.0
2009-11-05 08:59:00,133.915,133.935,133.89,133.9,365400000.0
2009-11-05 09:00:00,133.9,133.9,133.78,133.785,403200000.0
2009-11-05 09:01:00,133.785,133.82,133.785,133.82,418300000.0
2009-11-05 09:02:00,133.82,133.875,133.815,133.87,692900000.0
2009-11-05 09:03:00,133.88,133.955,133.875,133.955,283200000.0
2009-11-05 09:04:00,133.955,133.97,133.93,133.94,429900000.0
2009-11-05 09:05:00,133.94,133.975,133.94,133.95,326499999.0
2009-11-05 09:06:00,133.95,133.98,133.94,133.975,503500000.0
2009-11-05 09:07:00,133.98,133.98,133.925,133.925,291200000.0
2009-11-05 09:08:00,133.93,133.945,133.885,133.895,521300000.0
2009-11-05 09:09:00,133.895,133.95,133.89,133.95,375600000.0
2009-11-05 09:10:00,133.95,133.955,133.875,133.88,431100000.0
2009-11-05 09:11:00,133.88,133.935,133.88,133.935,461800000.0
2009-11-05 09:12:00,133.94,133.975,133.94,133.975,221300000.0
2009-11-05 09:13:00,133.98,134.01,133.98,133.995,205000000.0
2009-11-05 09:14:00,134.0,134.005,133.97,133.98,221400000.0
2009-11-05 09:15:00,133.98,134.01,133.975,134.01,240400000.0
2009-11-05 09:16:00,134.005,134.02,133.985,134.02,268300000.0
2009-11-05 09:17:00,134.02,134.075,134.015,134.07,408200000.0
2009-11-05 09:18:00,134.065,134.075,134.04,134.04,488900000.0
2009-11-05 09:19:00,134.045,134.045,133.995,134.02,299600000.0
2009-11-05 09:20:00,134.025,134.035,133.99,133.99,384500000.0
2009-11-05 09:21:00,133.99,133.995,133.95,133.995,439300000.0
2009-11-05 09:22:00,133.995,133.995,133.94,133.945,331100000.0
2009-11-05 09:23:00,133.96,133.985,133.95,133.955,422500000.0
2009-11-05 09:24:00,133.955,133.955,133.895,133.895,425000000.0
2009-11-05 09:25:00,133.895,133.905,133.885,133.89,265000000.0
2009-11-05 09:26:00,133.89,133.89,133.835,133.86,427600000.0
2009-11-05 09:27:00,133.86,133.875,133.84,133.84,418690000.0
2009-11-05 09:28:00,133.84,133.875,133.835,133.875,467300000.0
2009-11-05 09:29:00,133.875,133.89,133.865,133.875,367100000.0
2009-11-05 09:30:00,133.875,133.9,133.86,133.885,424099999.0
2009-11-05 09:31:00,133.89,133.9,133.875,133.88,380800000.0
2009-11-05 09:32:00,133.88,133.89,133.865,133.865,409400000.0
2009-11-05 09:33:00,133.865,133.87,133.835,133.855,358500000.0
2009-11-05 09:34:00,133.855,133.885,133.85,133.85,380000000.0
2009-11-05 09:35:00,133.85,133.87,133.85,133.86,247600000.0
2009-11-05 09:36:00,133.86,133.885,133.86,133.88,257000000.0
2009-11-05 09:37:00,133.885,133.89,133.845,133.865,469000000.0
2009-11-05 09:38:00,133.865,133.915,133.865,133.91,320700000.0
2009-11-05 09:39:00,133.91,133.915,133.885,133.915,445100000.0
2009-11-05 09:40:00,133.915,133.915,133.85,133.855,279700000.0
2009-11-05 09:41:00,133.86,133.88,133.85,133.88,407200000.0
2009-11-05 09:42:00,133.89,133.89,133.87,133.87,177200000.0
2009-11-05 09:43:00,133.87,133.93,133.87,133.93,280300000.0
2009-11-05 09:44:00,133.93,133.985,133.92,133.975,414800000.0
2009-11-05 09:45:00,133.975,133.98,133.965,133.975,292600000.0
2009-11-05 09:46:00,133.975,133.985,133.96,133.965,322000000.0
2009-11-05 09:47:00,133.965,133.985,133.965,133.98,201000000.0
2009-11-05 09:48:00,133.98,133.98,133.96,133.965,295600000.0
2009-11-05 09:49:00,133.97,133.995,133.96,133.98,139600000.0
2009-11-05 09:50:00,133.99,133.995,133.975,133.985,393000000.0
2009-11-05 09:51:00,133.99,133.99,133.96,133.975,382000000.0
2009-11-05 09:52:00,133.975,133.975,133.95,133.955,418300000.0
2009-11-05 09:53:00,133.955,133.975,133.935,133.95,323900000.0
2009-11-05 09:54:00,133.95,133.98,133.95,133.975,287300000.0
2009-11-05 09:55:00,133.975,133.975,133.95,133.96,193000000.0
2009-11-05 09:56:00,133.965,133.98,133.955,133.98,104200000.0
2009-11-05 09:57:00,133.98,134.045,133.98,134.035,362500000.0
2009-11-05 09:58:00,134.035,134.06,134.035,134.055,197300000.0
2009-11-05 09:59:00,134.055,134.085,134.055,134.07,351300000.0
2009-11-05 10:00:00,134.07,134.115,134.07,134.1,333600000.0
2009-11-05 10:01:00,134.1,134.155,134.07,134.135,476300000.0
2009-11-05 10:02:00,134.135,134.135,134.11,134.115,375500000.0
2009-11-05 10:03:00,134.115,134.15,134.1,134.14,391199999.0
2009-11-05 10:04:00,134.13,134.175,134.13,134.165,299200000.0
2009-11-05 10:05:00,134.17,134.175,134.14,134.155,300900000.0
2009-11-05 10:06:00,134.155,134.16,134.105,134.115,261800000.0
2009-11-05 10:07:00,134.115,134.145,134.1,134.115,303400000.0
2009-11-05 10:08:00,134.115,134.145,134.105,134.11,276800000.0
2009-11-05 10:09:00,134.11,134.13,134.095,134.125,223900001.0
2009-11-05 10:10:00,134.125,134.13,134.06,134.08,279000000.0
2009-11-05 10:11:00,134.08,134.085,134.02,134.025,318300000.0
2009-11-05 10:12:00,134.02,134.065,134.015,134.05,429700000.0
2009-11-05 10:13:00,134.05,134.11,134.03,134.075,288300000.0
2009-11-05 10:14:00,134.075,134.085,134.06,134.08,173500000.0
2009-11-05 10:15:00,134.075,134.1,134.065,134.07,258000000.0
2009-11-05 10:16:00,134.07,134.11,134.035,134.035,420700000.0
2009-11-05 10:17:00,134.04,134.055,134.035,134.04,219600000.0
2009-11-05 10:18:00,134.05,134.06,134.025,134.06,294900000.0
2009-11-05 10:19:00,134.065,134.09,134.045,134.07,311900000.0
2009-11-05 10:20:00,134.07,134.1,134.07,134.075,459700000.0
2009-11-05 10:21:00,134.075,134.11,134.075,134.08,282800000.0
2009-11-05 10:22:00,134.08,134.115,134.08,134.11,334500000.0
2009-11-05 10:23:00,134.105,134.11,134.08,134.085,291000000.0
2009-11-05 10:24:00,134.085,134.13,134.085,134.125,362600000.0
2009-11-05 10:25:00,134.12,134.13,134.11,134.12,408700000.0
2009-11-05 10:26:00,134.125,134.16,134.12,134.145,440800000.0
2009-11-05 10:27:00,134.145,134.145,134.11,134.115,210600000.0
2009-11-05 10:28:00,134.115,134.115,134.09,134.09,166800000.0
2009-11-05 10:29:00,134.09,134.09,134.02,134.03,357300000.0
2009-11-05 10:30:00,134.03,134.03,133.95,133.96,343900000.0
2009-11-05 10:31:00,133.96,133.975,133.95,133.955,218600000.0
2009-11-05 10:32:00,133.955,133.98,133.955,133.98,147800000.0
2009-11-05 10:33:00,133.98,133.98,133.95,133.95,305400000.0
2009-11-05 10:34:00,133.95,133.95,133.915,133.92,157400000.0
2009-11-05 10:35:00,133.92,133.92,133.895,133.895,334600000.0
2009-11-05 10:36:00,133.895,133.895,133.84,133.845,146200000.0
2009-11-05 10:37:00,133.845,133.86,133.84,133.85,269500000.0
2009-11-05 10:38:00,133.85,133.865,133.845,133.85,175400000.0
2009-11-05 10:39:00,133.85,133.87,133.85,133.86,339600000.0
2009-11-05 10:40:00,133.86,133.875,133.855,133.865,252500000.0
2009-11-05 10:41:00,133.86,133.875,133.85,133.85,259900000.0
2009-11-05 10:42:00,133.85,133.86,133.845,133.85,157300000.0
2009-11-05 10:43:00,133.85,133.89,133.84,133.89,306800000.0
2009-11-05 10:44:00,133.89,133.89,133.85,133.855,278700000.0
2009-11-05 10:45:00,133.855,133.855,133.67,133.7,672600001.0
2009-11-05 10:46:00,133.7,133.71,133.685,133.7,444400001.0
2009-11-05 10:47:00,133.7,133.715,133.625,133.65,370999999.0
2009-11-05 10:48:00,133.65,133.65,133.56,133.57,386500000.0
2009-11-05 10:49:00,133.57,133.615,133.565,133.605,441400000.0
2009-11-05 10:50:00,133.605,133.61,133.545,133.545,552500000.0
2009-11-05 10:51:00,133.54,133.54,133.485,133.515,708499999.0
2009-11-05 10:52:00,133.515,133.54,133.515,133.53,351000000.0
2009-11-05 10:53:00,133.53,133.54,133.5,133.505,306500000.0
2009-11-05 10:54:00,133.505,133.55,133.505,133.54,345500000.0
2009-11-05 10:55:00,133.54,133.62,133.54,133.62,465500000.0
2009-11-05 10:56:00,133.62,133.625,133.57,133.575,352000000.0
2009-11-05 10:57:00,133.575,133.58,133.535,133.545,434399999.0
2009-11-05 10:58:00,133.545,133.58,133.505,133.575,479700000.0
2009-11-05 10:59:00,133.575,133.585,133.52,133.54,249600000.0
2009-11-05 11:00:00,133.545,133.545,133.475,133.49,533400000.0
2009-11-05 11:01:00,133.49,133.5,133.465,133.47,391700000.0
2009-11-05 11:02:00,133.47,133.47,133.355,133.385,660700000.0
2009-11-05 11:03:00,133.39,133.555,133.39,133.54,465300000.0
2009-11-05 11:04:00,133.54,133.585,133.535,133.535,809200000.0
2009-11-05 11:05:00,133.535,133.54,133.46,133.52,572200000.0
2009-11-05 11:06:00,133.52,133.52,133.485,133.515,429200000.0
2009-11-05 11:07:00,133.515,133.52,133.495,133.515,310700000.0
2009-11-05 11:08:00,133.515,133.525,133.495,133.52,218500000.0
2009-11-05 11:09:00,133.52,133.605,133.52,133.605,309200000.0
2009-11-05 11:10:00,133.61,133.675,133.605,133.675,351100000.0
2009-11-05 11:11:00,133.675,133.705,133.66,133.67,530400000.0
2009-11-05 11:12:00,133.67,133.67,133.61,133.62,329499999.0
2009-11-05 11:13:00,133.62,133.675,133.62,133.65,492800000.0
2009-11-05 11:14:00,133.65,133.7,133.635,133.665,866500000.0
2009-11-05 11:15:00,133.665,133.68,133.655,133.68,454500000.0
2009-11-05 11:16:00,133.68,133.69,133.675,133.68,180700000.0
2009-11-05 11:17:00,133.665,133.765,133.665,133.735,686399998.0
2009-11-05 11:18:00,133.735,133.755,133.71,133.72,584600000.0
2009-11-05 11:19:00,133.72,133.755,133.72,133.725,723900001.0
2009-11-05 11:20:00,133.725,133.78,133.725,133.765,566100002.0
2009-11-05 11:21:00,133.765,133.79,133.76,133.785,489400000.0
2009-11-05 11:22:00,133.795,133.8,133.775,133.795,508499997.0
2009-11-05 11:23:00,133.795,133.83,133.79,133.825,367500000.0
2009-11-05 11:24:00,133.83,133.875,133.825,133.825,536100000.0
2009-11-05 11:25:00,133.825,133.855,133.825,133.85,401100000.0
2009-11-05 11:26:00,133.85,133.865,133.815,133.82,294600000.0
2009-11-05 11:27:00,133.815,133.825,133.77,133.785,556100000.0
2009-11-05 11:28:00,133.785,133.795,133.775,133.78,235600000.0
2009-11-05 11:29:00,133.78,133.785,133.775,133.785,133700000.0
2009-11-05 11:30:00,133.79,133.84,133.79,133.82,456300000.0
2009-11-05 11:31:00,133.815,133.865,133.785,133.85,463300000.0
2009-11-05 11:32:00,133.85,133.9,133.845,133.865,439700000.0
2009-11-05 11:33:00,133.865,133.94,133.865,133.935,463199999.0
2009-11-05 11:34:00,133.935,133.98,133.93,133.945,438400000.0
2009-11-05 11:35:00,133.945,133.97,133.92,133.96,513400000.0
2009-11-05 11:36:00,133.96,133.965,133.945,133.95,240900000.0
2009-11-05 11:37:00,133.95,134.03,133.95,134.025,506000000.0
2009-11-05 11:38:00,134.035,134.045,134.005,134.01,270100000.0
2009-11-05 11:39:00,134.025,134.025,133.97,133.975,384600000.0
2009-11-05 11:40:00,133.975,134.0,133.97,133.985,205300000.0
2009-11-05 11:41:00,133.985,134.025,133.985,134.025,520100001.0
2009-11-05 11:42:00,134.03,134.05,134.005,134.005,502800000.0
2009-11-05 11:43:00,134.01,134.035,134.005,134.02,408400000.0
2009-11-05 11:44:00,134.02,134.05,134.015,134.035,338900000.0
2009-11-05 11:45:00,134.04,134.045,134.0,134.005,409600000.0
2009-11-05 11:46:00,134.005,134.02,133.96,133.96,391100000.0
2009-11-05 11:47:00,133.96,133.97,133.95,133.955,201300000.0
2009-11-05 11:48:00,133.96,133.96,133.945,133.955,199100000.0
2009-11-05 11:49:00,133.95,133.95,133.925,133.925,212500000.0
2009-11-05 11:50:00,133.925,133.925,133.89,133.9,242400000.0
2009-11-05 11:51:00,133.895,133.895,133.88,133.89,234500000.0
2009-11-05 11:52:00,133.89,133.895,133.875,133.89,247300000.0
2009-11-05 11:53:00,133.89,133.895,133.865,133.865,277800000.0
2009-11-05 11:54:00,133.865,133.885,133.86,133.875,318300000.0
2009-11-05 11:55:00,133.885,133.89,133.875,133.875,315000000.0
2009-11-05 11:56:00,133.88,133.89,133.865,133.87,320900000.0
2009-11-05 11:57:00,133.87,133.885,133.865,133.87,356100000.0
2009-11-05 11:58:00,133.87,133.885,133.865,133.88,336300000.0
2009-11-05 11:59:00,133.875,133.88,133.86,133.865,345500000.0
2009-11-05 12:00:00,133.865,133.865,133.835,133.835,437000000.0
2009-11-05 12:01:00,133.835,133.85,133.83,133.835,400000000.0
2009-11-05 12:02:00,133.835,133.835,133.76,133.79,220200000.0
2009-11-05 12:03:00,133.785,133.785,133.765,133.775,385700000.0
2009-11-05 12:04:00,133.775,133.785,133.77,133.78,209800000.0
2009-11-05 12:05:00,133.775,133.8,133.755,133.755,183000000.0
2009-11-05 12:06:00,133.75,133.755,133.73,133.735,243300000.0
2009-11-05 12:07:00,133.73,133.74,133.73,133.74,157100000.0
2009-11-05 12:08:00,133.74,133.78,133.735,133.78,153000000.0
2009-11-05 12:09:00,133.785,133.8,133.78,133.795,109900000.0
2009-11-05 12:10:00,133.795,133.83,133.795,133.82,210400000.0
2009-11-05 12:11:00,133.815,133.82,133.805,133.805,96700000.0
2009-11-05 12:12:00,133.805,133.83,133.805,133.815,226800000.0
2009-11-05 12:13:00,133.815,133.825,133.8,133.81,299800000.0
2009-11-05 12:14:00,133.815,133.825,133.81,133.825,192600000.0
2009-11-05 12:15:00,133.825,133.85,133.82,133.845,375800000.0
2009-11-05 12:16:00,133.845,133.86,133.845,133.855,186400000.0
2009-11-05 12:17:00,133.855,133.86,133.85,133.855,157100000.0
2009-11-05 12:18:00,133.855,133.86,133.845,133.855,281800000.0
2009-11-05 12:19:00,133.855,133.875,133.855,133.875,195100000.0
2009-11-05 12:20:00,133.875,133.955,133.875,133.945,303700000.0
2009-11-05 12:21:00,133.95,133.97,133.94,133.95,407300000.0
2009-11-05 12:22:00,133.95,133.955,133.915,133.92,460900000.0
2009-11-05 12:23:00,133.92,133.93,133.905,133.915,434900000.0
2009-11-05 12:24:00,133.91,133.935,133.9,133.925,288800000.0
2009-11-05 12:25:00,133.925,133.935,133.9,133.91,248800000.0
2009-11-05 12:26:00,133.91,133.935,133.875,133.895,275500000.0
2009-11-05 12:27:00,133.895,133.9,133.865,133.865,220200000.0
2009-11-05 12:28:00,133.865,133.865,133.83,133.855,234500000.0
2009-11-05 12:29:00,133.86,133.87,133.84,133.85,430900000.0
2009-11-05 12:30:00,133.85,133.86,133.83,133.855,290700000.0
2009-11-05 12:31:00,133.855,133.915,133.855,133.895,379800000.0
2009-11-05 12:32:00,133.895,133.905,133.88,133.895,157200000.0
2009-11-05 12:33:00,133.89,133.905,133.89,133.9,261800000.0
2009-11-05 12:34:00,133.9,133.945,133.895,133.935,420600000.0
2009-11-05 12:35:00,133.945,133.95,133.925,133.935,253600000.0
2009-11-05 12:36:00,133.94,133.97,133.935,133.97,223800000.0
2009-11-05 12:37:00,133.97,133.975,133.955,133.96,500800000.0
2009-11-05 12:38:00,133.96,133.975,133.945,133.97,468199999.0
2009-11-05 12:39:00,133.96,133.985,133.95,133.97,357500000.0
2009-11-05 12:40:00,133.965,133.965,133.935,133.935,290400000.0
2009-11-05 12:41:00,133.935,133.935,133.905,133.91,275500000.0
2009-11-05 12:42:00,133.91,133.915,133.885,133.89,418500000.0
2009-11-05 12:43:00,133.88,133.89,133.875,133.885,256900000.0
2009-11-05 12:44:00,133.885,133.945,133.885,133.91,660699999.0
2009-11-05 12:45:00,133.91,133.915,133.89,133.905,424700000.0
2009-11-05 12:46:00,133.905,133.955,133.905,133.93,504700000.0
2009-11-05 12:47:00,133.93,133.965,133.93,133.96,258100000.0
2009-11-05 12:48:00,133.96,133.98,133.945,133.96,326100000.0
2009-11-05 12:49:00,133.95,133.97,133.935,133.96,312200000.0
2009-11-05 12:50:00,133.965,134.015,133.965,133.995,626500000.0
2009-11-05 12:51:00,134.0,134.02,133.995,134.02,395900000.0
2009-11-05 12:52:00,134.01,134.065,134.01,134.065,461900000.0
2009-11-05 12:53:00,134.06,134.065,134.035,134.04,362099999.0
2009-11-05 12:54:00,134.04,134.06,134.005,134.015,429100000.0
2009-11-05 12:55:00,134.015,134.025,134.0,134.015,149400000.0
2009-11-05 12:56:00,134.015,134.03,134.0,134.005,252400000.0
2009-11-05 12:57:00,134.0,134.035,133.995,134.025,395200000.0
2009-11-05 12:58:00,134.025,134.045,134.025,134.035,274900000.0
2009-11-05 12:59:00,134.035,134.05,134.03,134.045,176000000.0
2009-11-05 13:00:00,134.045,134.06,134.04,134.055,169800000.0
2009-11-05 13:01:00,134.055,134.115,134.045,134.115,312300000.0
2009-11-05 13:02:00,134.115,134.185,134.115,134.165,439600000.0
2009-11-05 13:03:00,134.165,134.195,134.165,134.185,291300000.0
2009-11-05 13:04:00,134.185,134.19,134.145,134.16,342800000.0
2009-11-05 13:05:00,134.16,134.18,134.15,134.155,710200000.0
2009-11-05 13:06:00,134.15,134.15,134.11,134.11,284700000.0
2009-11-05 13:07:00,134.11,134.135,134.11,134.135,207900000.0
2009-11-05 13:08:00,134.13,134.145,134.11,134.145,346100000.0
2009-11-05 13:09:00,134.15,134.15,134.135,134.145,88100000.0
2009-11-05 13:10:00,134.145,134.16,134.13,134.155,175700000.0
2009-11-05 13:11:00,134.155,134.165,134.15,134.15,227300000.0
2009-11-05 13:12:00,134.15,134.155,134.14,134.15,268400000.0
2009-11-05 13:13:00,134.15,134.15,134.14,134.14,50400000.0
2009-11-05 13:14:00,134.14,134.15,134.125,134.125,140300000.0
2009-11-05 13:15:00,134.12,134.13,134.105,134.125,209200000.0
2009-11-05 13:16:00,134.125,134.13,134.095,134.105,232500000.0
2009-11-05 13:17:00,134.105,134.105,134.075,134.09,171500000.0
2009-11-05 13:18:00,134.085,134.1,134.07,134.075,237300000.0
2009-11-05 13:19:00,134.075,134.095,134.06,134.06,325000000.0
2009-11-05 13:20:00,134.06,134.07,134.035,134.035,273300000.0
2009-11-05 13:21:00,134.03,134.03,133.985,133.985,502100000.0
2009-11-05 13:22:00,133.985,134.005,133.975,134.005,152300000.0
2009-11-05 13:23:00,134.01,134.01,133.985,133.99,438800000.0
2009-11-05 13:24:00,133.985,134.005,133.985,134.005,157900000.0
2009-11-05 13:25:00,134.005,134.02,134.0,134.015,305600000.0
2009-11-05 13:26:00,134.015,134.04,134.01,134.015,451300000.0
2009-11-05 13:27:00,134.015,134.04,134.005,134.035,207500000.0
2009-11-05 13:28:00,134.035,134.065,134.035,134.055,248200000.0
2009-11-05 13:29:00,134.055,134.105,134.055,134.095,396100000.0
2009-11-05 13:30:00,134.09,134.12,134.09,134.09,211400000.0
2009-11-05 13:31:00,134.095,134.125,134.095,134.105,260600000.0
2009-11-05 13:32:00,134.105,134.115,134.1,134.105,221500000.0
2009-11-05 13:33:00,134.105,134.12,134.1,134.12,329799999.0
2009-11-05 13:34:00,134.12,134.12,134.105,134.12,116200000.0
2009-11-05 13:35:00,134.115,134.13,134.105,134.11,173900000.0
2009-11-05 13:36:00,134.115,134.12,134.095,134.115,226700000.0
2009-11-05 13:37:00,134.115,134.12,134.085,134.105,287300000.0
2009-11-05 13:38:00,134.105,134.125,134.1,134.115,140800000.0
2009-11-05 13:39:00,134.115,134.155,134.115,134.155,263000000.0
2009-11-05 13:40:00,134.155,134.155,134.13,134.14,276000000.0
2009-11-05 13:41:00,134.14,134.14,134.12,134.12,356900000.0
2009-11-05 13:42:00,134.125,134.125,134.105,134.115,387100001.0
2009-11-05 13:43:00,134.115,134.12,134.075,134.075,288400000.0
2009-11-05 13:44:00,134.08,134.085,134.06,134.065,310000000.0
2009-11-05 13:45:00,134.07,134.07,134.05,134.06,194700000.0
2009-11-05 13:46:00,134.06,134.06,134.035,134.04,221400000.0
2009-11-05 13:47:00,134.04,134.07,134.04,134.055,288300000.0
2009-11-05 13:48:00,134.07,134.085,134.06,134.085,157800000.0
2009-11-05 13:49:00,134.08,134.08,134.03,134.04,361200000.0
2009-11-05 13:50:00,134.04,134.055,134.035,134.055,373200000.0
2009-11-05 13:51:00,134.055,134.055,134.005,134.015,153800000.0
2009-11-05 13:52:00,134.015,134.045,134.01,134.045,157400000.0
2009-11-05 13:53:00,134.035,134.035,134.01,134.01,256200000.0
2009-11-05 13:54:00,134.01,134.015,134.0,134.015,135100000.0
2009-11-05 13:55:00,134.015,134.025,133.995,134.005,193000000.0
2009-11-05 13:56:00,134.015,134.02,134.005,134.005,191600000.0
2009-11-05 13:57:00,134.005,134.01,133.965,133.965,266200000.0
2009-11-05 13:58:00,133.965,134.0,133.96,134.0,397300000.0
2009-11-05 13:59:00,134.0,134.005,133.965,133.98,443000000.0
2009-11-05 14:00:00,133.98,134.07,133.97,134.05,657099999.0
2009-11-05 14:01:00,134.05,134.055,133.965,133.985,459000000.0
2009-11-05 14:02:00,133.98,134.23,133.97,134.19,396100000.0
2009-11-05 14:03:00,134.19,134.19,133.975,134.02,522100000.0
2009-11-05 14:04:00,134.02,134.14,134.02,134.04,582900001.0
2009-11-05 14:05:00,134.045,134.1,134.045,134.095,448000000.0
2009-11-05 14:06:00,134.095,134.11,134.06,134.09,556700000.0
2009-11-05 14:07:00,134.09,134.13,134.08,134.105,478300000.0
2009-11-05 14:08:00,134.105,134.145,134.075,134.075,474100000.0
2009-11-05 14:09:00,134.09,134.1,134.03,134.07,767600000.0
2009-11-05 14:10:00,134.07,134.085,134.055,134.08,493800000.0
2009-11-05 14:11:00,134.08,134.08,134.02,134.04,476700000.0
2009-11-05 14:12:00,134.04,134.08,134.025,134.06,549700000.0
2009-11-05 14:13:00,134.065,134.09,134.05,134.05,606799999.0
2009-11-05 14:14:00,134.05,134.055,134.015,134.03,341400000.0
2009-11-05 14:15:00,134.045,134.06,134.025,134.025,702899999.0
2009-11-05 14:16:00,134.025,134.05,134.015,134.015,619300001.0
2009-11-05 14:17:00,134.015,134.055,134.015,134.055,475000001.0
2009-11-05 14:18:00,134.055,134.08,134.045,134.055,474100000.0
2009-11-05 14:19:00,134.055,134.145,134.05,134.13,625600000.0
2009-11-05 14:20:00,134.135,134.175,134.125,134.155,494599999.0
2009-11-05 14:21:00,134.155,134.155,134.115,134.115,350100000.0
2009-11-05 14:22:00,134.115,134.14,134.1,134.105,426600000.0
2009-11-05 14:23:00,134.105,134.135,134.105,134.115,397400001.0
2009-11-05 14:24:00,134.115,134.15,134.105,134.105,336900000.0
2009-11-05 14:25:00,134.11,134.14,134.105,134.135,442000001.0
2009-11-05 14:26:00,134.13,134.135,134.115,134.125,374000000.0
2009-11-05 14:27:00,134.13,134.165,134.125,134.165,328100000.0
2009-11-05 14:28:00,134.165,134.165,134.14,134.155,300300000.0
2009-11-05 14:29:00,134.155,134.205,134.155,134.195,477200000.0
2009-11-05 14:30:00,134.195,134.28,134.175,134.28,619700001.0
2009-11-05 14:31:00,134.28,134.28,134.245,134.275,674200001.0
2009-11-05 14:32:00,134.275,134.4,134.275,134.4,743299998.0
2009-11-05 14:33:00,134.405,134.45,134.405,134.415,741400000.0
2009-11-05 14:34:00,134.415,134.42,134.38,134.38,409000001.0
2009-11-05 14:35:00,134.385,134.415,134.385,134.385,338100000.0
2009-11-05 14:36:00,134.385,134.425,134.385,134.41,510400000.0
2009-11-05 14:37:00,134.415,134.445,134.415,134.435,501700000.0
2009-11-05 14:38:00,134.44,134.555,134.44,134.555,533200000.0
2009-11-05 14:39:00,134.555,134.575,134.545,134.555,521800002.0
2009-11-05 14:40:00,134.555,134.56,134.51,134.515,501300000.0
2009-11-05 14:41:00,134.515,134.525,134.485,134.495,526400000.0
2009-11-05 14:42:00,134.495,134.515,134.475,134.485,397300000.0
2009-11-05 14:43:00,134.475,134.505,134.455,134.465,618500000.0
2009-11-05 14:44:00,134.465,134.465,134.43,134.455,550999999.0
2009-11-05 14:45:00,134.47,134.5,134.46,134.47,277000000.0
2009-11-05 14:46:00,134.47,134.53,134.47,134.525,554700000.0
2009-11-05 14:47:00,134.525,134.55,134.515,134.535,336900000.0
2009-11-05 14:48:00,134.54,134.54,134.485,134.485,455600000.0
2009-11-05 14:49:00,134.485,134.485,134.44,134.47,565899999.0
2009-11-05 14:50:00,134.465,134.505,134.45,134.455,569599999.0
2009-11-05 14:51:00,134.46,134.465,134.455,134.455,626400000.0
2009-11-05 14:52:00,134.455,134.475,134.44,134.44,335100000.0
2009-11-05 14:53:00,134.43,134.435,134.41,134.415,300400000.0
2009-11-05 14:54:00,134.415,134.415,134.39,134.395,310100000.0
2009-11-05 14:55:00,134.395,134.395,134.375,134.39,287500000.0
2009-11-05 14:56:00,134.39,134.435,134.385,134.435,419600000.0
2009-11-05 14:57:00,134.435,134.435,134.4,134.4,474700000.0
2009-11-05 14:58:00,134.4,134.4,134.355,134.39,633500000.0
2009-11-05 14:59:00,134.39,134.485,134.375,134.485,462200001.0
2009-11-05 15:00:00,134.485,134.485,134.455,134.465,451500000.0
2009-11-05 15:01:00,134.465,134.475,134.425,134.445,385100000.0
2009-11-05 15:02:00,134.445,134.445,134.42,134.43,501900000.0
2009-11-05 15:03:00,134.44,134.47,134.435,134.46,341600000.0
2009-11-05 15:04:00,134.46,134.475,134.445,134.465,463900000.0
2009-11-05 15:05:00,134.465,134.48,134.46,134.46,351700000.0
2009-11-05 15:06:00,134.46,134.47,134.455,134.465,584000000.0
2009-11-05 15:07:00,134.47,134.47,134.435,134.44,383600000.0
2009-11-05 15:08:00,134.445,134.45,134.4,134.405,302000000.0
2009-11-05 15:09:00,134.405,134.415,134.375,134.375,249600000.0
2009-11-05 15:10:00,134.375,134.375,134.36,134.375,70500000.0
2009-11-05 15:11:00,134.375,134.375,134.345,134.345,117600000.0
2009-11-05 15:12:00,134.345,134.375,134.345,134.365,322400000.0
2009-11-05 15:13:00,134.36,134.38,134.35,134.355,398700000.0
2009-11-05 15:14:00,134.355,134.355,134.26,134.275,582100000.0
2009-11-05 15:15:00,134.275,134.32,134.275,134.295,463000000.0
2009-11-05 15:16:00,134.305,134.305,134.295,134.3,211400000.0
2009-11-05 15:17:00,134.3,134.315,134.285,134.29,153700000.0
2009-11-05 15:18:00,134.29,134.3,134.26,134.275,226500000.0
2009-11-05 15:19:00,134.275,134.315,134.265,134.305,275300000.0
2009-11-05 15:20:00,134.305,134.305,134.255,134.255,390600000.0
2009-11-05 15:21:00,134.255,134.295,134.24,134.27,424500000.0
2009-11-05 15:22:00,134.265,134.27,134.25,134.25,557600000.0
2009-11-05 15:23:00,134.25,134.31,134.25,134.285,305700000.0
2009-11-05 15:24:00,134.285,134.325,134.285,134.325,445800000.0
2009-11-05 15:25:00,134.325,134.345,134.3,134.3,685300000.0
2009-11-05 15:26:00,134.3,134.345,134.3,134.345,422200000.0
2009-11-05 15:27:00,134.335,134.35,134.305,134.34,537800000.0
2009-11-05 15:28:00,134.34,134.35,134.32,134.35,341900000.0
2009-11-05 15:29:00,134.35,134.385,134.345,134.355,508400001.0
2009-11-05 15:30:00,134.395,134.65,134.395,134.635,531600000.0
2009-11-05 15:31:00,134.64,134.64,134.59,134.625,608900000.0
2009-11-05 15:32:00,134.625,134.63,134.595,134.605,469100001.0
2009-11-05 15:33:00,134.595,134.605,134.535,134.575,406800000.0
2009-11-05 15:34:00,134.57,134.63,134.57,134.61,487800000.0
2009-11-05 15:35:00,134.61,134.715,134.6,134.68,559500000.0
2009-11-05 15:36:00,134.68,134.825,134.675,134.815,576899999.0
2009-11-05 15:37:00,134.815,134.89,134.785,134.87,664200000.0
2009-11-05 15:38:00,134.87,134.89,134.79,134.79,504500000.0
2009-11-05 15:39:00,134.785,134.795,134.69,134.69,511200000.0
2009-11-05 15:40:00,134.69,134.78,134.68,134.765,779100001.0
2009-11-05 15:41:00,134.765,134.78,134.745,134.76,630600000.0
2009-11-05 15:42:00,134.755,134.775,134.745,134.745,376900000.0
2009-11-05 15:43:00,134.745,134.925,134.745,134.9,829100000.0
2009-11-05 15:44:00,134.9,134.97,134.855,134.95,606500000.0
2009-11-05 15:45:00,134.955,134.965,134.925,134.925,539600001.0
2009-11-05 15:46:00,134.925,134.93,134.82,134.84,602000000.0
2009-11-05 15:47:00,134.84,134.84,134.77,134.775,503800000.0
2009-11-05 15:48:00,134.775,134.82,134.775,134.81,496400000.0
2009-11-05 15:49:00,134.81,134.895,134.805,134.845,474400000.0
2009-11-05 15:50:00,134.845,134.85,134.77,134.775,438000000.0
2009-11-05 15:51:00,134.775,134.8,134.74,134.74,510100000.0
2009-11-05 15:52:00,134.74,134.75,134.705,134.715,486700000.0
2009-11-05 15:53:00,134.72,134.735,134.67,134.715,638000001.0
2009-11-05 15:54:00,134.715,134.755,134.715,134.735,461800000.0
2009-11-05 15:55:00,134.735,134.785,134.73,134.755,637400001.0
2009-11-05 15:56:00,134.755,134.8,134.735,134.775,617400000.0
2009-11-05 15:57:00,134.775,134.8,134.75,134.785,477100000.0
2009-11-05 15:58:00,134.785,134.83,134.765,134.805,542500000.0
2009-11-05 15:59:00,134.8,134.905,134.8,134.9,440600000.0
2009-11-05 16:00:00,134.9,134.9,134.86,134.885,555500000.0
2009-11-05 16:01:00,134.89,134.975,134.89,134.955,619000003.0
2009-11-05 16:02:00,134.955,135.005,134.94,134.99,580500000.0
2009-11-05 16:03:00,134.995,135.015,134.945,135.01,588299998.0
2009-11-05 16:04:00,135.01,135.07,135.0,135.03,495800000.0
2009-11-05 16:05:00,135.03,135.035,134.975,134.98,504500000.0
2009-11-05 16:06:00,134.98,134.98,134.89,134.92,556500000.0
2009-11-05 16:07:00,134.92,134.95,134.895,134.905,615100000.0
2009-11-05 16:08:00,134.905,134.915,134.87,134.875,442500000.0
2009-11-05 16:09:00,134.875,134.875,134.785,134.795,535299999.0
2009-11-05 16:10:00,134.79,134.79,134.745,134.775,529199999.0
2009-11-05 16:11:00,134.775,134.81,134.755,134.76,634500001.0
2009-11-05 16:12:00,134.76,134.81,134.755,134.805,561400000.0
2009-11-05 16:13:00,134.805,134.82,134.795,134.81,462800002.0
2009-11-05 16:14:00,134.81,134.81,134.74,134.77,496900000.0
2009-11-05 16:15:00,134.775,134.795,134.765,134.78,481400000.0
2009-11-05 16:16:00,134.78,134.79,134.765,134.785,310900000.0
2009-11-05 16:17:00,134.785,134.81,134.78,134.8,619899998.0
2009-11-05 16:18:00,134.8,134.8,134.73,134.73,557200000.0
2009-11-05 16:19:00,134.725,134.735,134.705,134.705,604100001.0
2009-11-05 16:20:00,134.705,134.725,134.7,134.7,1053600000.0
2009-11-05 16:21:00,134.7,134.73,134.7,134.73,324299999.0
2009-11-05 16:22:00,134.73,134.755,134.725,134.73,326300000.0
2009-11-05 16:23:00,134.73,134.73,134.705,134.71,247500000.0
2009-11-05 16:24:00,134.705,134.71,134.67,134.69,314300000.0
2009-11-05 16:25:00,134.69,134.69,134.655,134.665,698800000.0
2009-11-05 16:26:00,134.665,134.67,134.645,134.66,284100000.0
2009-11-05 16:27:00,134.665,134.69,134.655,134.68,411400000.0
2009-11-05 16:28:00,134.68,134.735,134.68,134.7,421600000.0
2009-11-05 16:29:00,134.7,134.72,134.7,134.705,381800000.0
2009-11-05 16:30:00,134.705,134.76,134.68,134.75,482199999.0
2009-11-05 16:31:00,134.75,134.795,134.715,134.785,414300000.0
2009-11-05 16:32:00,134.785,134.8,134.775,134.775,366700000.0
2009-11-05 16:33:00,134.775,134.78,134.66,134.665,445399999.0
2009-11-05 16:34:00,134.66,134.67,134.62,134.625,372900000.0
2009-11-05 16:35:00,134.62,134.655,134.6,134.645,393800000.0
2009-11-05 16:36:00,134.64,134.68,134.605,134.61,477399999.0
2009-11-05 16:37:00,134.615,134.63,134.555,134.555,499000000.0
2009-11-05 16:38:00,134.555,134.56,134.465,134.465,636000002.0
2009-11-05 16:39:00,134.465,134.505,134.42,134.505,539200000.0
2009-11-05 16:40:00,134.51,134.515,134.4,134.415,564200000.0
2009-11-05 16:41:00,134.415,134.475,134.415,134.46,361800000.0
2009-11-05 16:42:00,134.46,134.51,134.445,134.485,578200000.0
2009-11-05 16:43:00,134.49,134.53,134.485,134.53,633400000.0
2009-11-05 16:44:00,134.53,134.545,134.49,134.505,424900000.0
2009-11-05 16:45:00,134.505,134.575,134.485,134.56,605600000.0
2009-11-05 16:46:00,134.56,134.695,134.55,134.675,438800000.0
2009-11-05 16:47:00,134.675,134.695,134.645,134.665,648600001.0
2009-11-05 16:48:00,134.665,134.67,134.65,134.66,395700000.0
2009-11-05 16:49:00,134.66,134.705,134.66,134.685,296900001.0
2009-11-05 16:50:00,134.69,134.795,134.685,134.795,420399999.0
2009-11-05 16:51:00,134.795,134.8,134.73,134.74,577400002.0
2009-11-05 16:52:00,134.74,134.815,134.735,134.79,355099999.0
2009-11-05 16:53:00,134.79,134.8,134.765,134.775,537700000.0
2009-11-05 16:54:00,134.785,134.8,134.73,134.78,540599999.0
2009-11-05 16:55:00,134.78,134.78,134.74,134.765,750099998.0
2009-11-05 16:56:00,134.765,134.79,134.745,134.755,657099999.0
2009-11-05 16:57:00,134.755,134.815,134.755,134.805,710799998.0
2009-11-05 16:58:00,134.805,134.85,134.78,134.815,492300000.0
2009-11-05 16:59:00,134.815,134.835,134.77,134.77,388499999.0
2009-11-05 17:00:00,134.78,134.835,134.74,134.825,440700000.0
2009-11-05 17:01:00,134.825,134.835,134.775,134.8,782100001.0
2009-11-05 17:02:00,134.795,134.815,134.755,134.775,633800000.0
2009-11-05 17:03:00,134.775,134.805,134.75,134.755,673099999.0
2009-11-05 17:04:00,134.75,134.775,134.735,134.75,559500000.0
2009-11-05 17:05:00,134.75,134.75,134.67,134.69,783500000.0
2009-11-05 17:06:00,134.685,134.695,134.66,134.665,430000000.0
2009-11-05 17:07:00,134.665,134.71,134.63,134.63,485900000.0
2009-11-05 17:08:00,134.63,134.63,134.575,134.595,658600002.0
2009-11-05 17:09:00,134.595,134.6,134.57,134.6,493000000.0
2009-11-05 17:10:00,134.6,134.61,134.57,134.58,395000000.0
2009-11-05 17:11:00,134.58,134.645,134.575,134.585,633600001.0
2009-11-05 17:12:00,134.59,134.595,134.555,134.57,421700000.0
2009-11-05 17:13:00,134.57,134.59,134.5,134.55,715500000.0
2009-11-05 17:14:00,134.55,134.575,134.545,134.57,446100000.0
2009-11-05 17:15:00,134.57,134.625,134.57,134.58,498699998.0
2009-11-05 17:16:00,134.58,134.59,134.55,134.57,367600000.0
2009-11-05 17:17:00,134.57,134.6,134.565,134.575,337300000.0
2009-11-05 17:18:00,134.575,134.595,134.55,134.565,685700000.0
2009-11-05 17:19:00,134.565,134.57,134.545,134.55,336600000.0
2009-11-05 17:20:00,134.55,134.585,134.55,134.575,496900000.0
2009-11-05 17:21:00,134.575,134.65,134.565,134.645,452400000.0
2009-11-05 17:22:00,134.645,134.65,134.61,134.645,612100001.0
2009-11-05 17:23:00,134.64,134.69,134.63,134.67,652000000.0
2009-11-05 17:24:00,134.67,134.71,134.665,134.7,678400000.0
2009-11-05 17:25:00,134.7,134.72,134.69,134.695,478300000.0
2009-11-05 17:26:00,134.695,134.715,134.68,134.695,741100000.0
2009-11-05 17:27:00,134.695,134.77,134.695,134.76,529900000.0
2009-11-05 17:28:00,134.76,134.78,134.755,134.77,400400000.0
2009-11-05 17:29:00,134.765,134.765,134.715,134.715,516600000.0
2009-11-05 17:30:00,134.715,134.745,134.705,134.715,442600001.0
2009-11-05 17:31:00,134.715,134.745,134.685,134.71,411500000.0
2009-11-05 17:32:00,134.715,134.725,134.695,134.695,148800000.0
2009-11-05 17:33:00,134.705,134.725,134.685,134.7,685700001.0
2009-11-05 17:34:00,134.7,134.71,134.665,134.695,601200000.0
2009-11-05 17:35:00,134.695,134.715,134.675,134.705,462200000.0
2009-11-05 17:36:00,134.71,134.825,134.71,134.815,488000000.0
2009-11-05 17:37:00,134.825,134.85,134.805,134.81,485600001.0
2009-11-05 17:38:00,134.81,134.865,134.81,134.835,533500000.0
2009-11-05 17:39:00,134.835,134.89,134.815,134.88,522900001.0
2009-11-05 17:40:00,134.88,134.9,134.86,134.875,317200000.0
2009-11-05 17:41:00,134.87,134.885,134.845,134.875,637600001.0
2009-11-05 17:42:00,134.87,134.89,134.825,134.825,864100001.0
2009-11-05 17:43:00,134.825,134.865,134.82,134.865,726600000.0
2009-11-05 17:44:00,134.875,134.885,134.86,134.885,485500000.0
2009-11-05 17:45:00,134.885,134.885,134.85,134.865,409900000.0
2009-11-05 17:46:00,134.87,134.89,134.85,134.885,349100000.0
2009-11-05 17:47:00,134.88,134.905,134.87,134.87,664500000.0
2009-11-05 17:48:00,134.885,134.915,134.885,134.915,611500000.0
2009-11-05 17:49:00,134.915,134.925,134.905,134.905,479099998.0
2009-11-05 17:50:00,134.905,134.92,134.895,134.905,458700000.0
2009-11-05 17:51:00,134.905,134.93,134.875,134.92,437300002.0
2009-11-05 17:52:00,134.92,134.92,134.865,134.875,615000001.0
2009-11-05 17:53:00,134.875,134.905,134.865,134.865,539999998.0
2009-11-05 17:54:00,134.865,134.875,134.83,134.84,445800002.0
2009-11-05 17:55:00,134.84,134.84,134.79,134.835,861399998.0
2009-11-05 17:56:00,134.835,134.84,134.795,134.795,441300000.0
2009-11-05 17:57:00,134.795,134.81,134.78,134.78,391600000.0
2009-11-05 17:58:00,134.78,134.82,134.775,134.82,547400001.0
2009-11-05 17:59:00,134.82,134.885,134.815,134.85,510099999.0
2009-11-05 18:00:00,134.84,134.88,134.835,134.845,472500000.0
2009-11-05 18:01:00,134.84,134.845,134.765,134.765,505200000.0
2009-11-05 18:02:00,134.765,134.81,134.76,134.78,243400000.0
2009-11-05 18:03:00,134.78,134.785,134.755,134.78,338700000.0
2009-11-05 18:04:00,134.78,134.8,134.77,134.78,200300000.0
2009-11-05 18:05:00,134.78,134.78,134.745,134.765,400100000.0
2009-11-05 18:06:00,134.785,134.805,134.77,134.775,325800000.0
2009-11-05 18:07:00,134.77,134.775,134.745,134.745,395900000.0
2009-11-05 18:08:00,134.745,134.785,134.745,134.77,440600000.0
2009-11-05 18:09:00,134.77,134.77,134.71,134.745,621700000.0
2009-11-05 18:10:00,134.755,134.755,134.69,134.69,401100000.0
2009-11-05 18:11:00,134.69,134.7,134.67,134.695,547400000.0
2009-11-05 18:12:00,134.695,134.79,134.695,134.785,302300000.0
2009-11-05 18:13:00,134.785,134.785,134.73,134.75,362100000.0
2009-11-05 18:14:00,134.755,134.76,134.715,134.725,615100000.0
2009-11-05 18:15:00,134.725,134.745,134.71,134.73,593400000.0
2009-11-05 18:16:00,134.74,134.745,134.705,134.715,309900000.0
2009-11-05 18:17:00,134.72,134.75,134.7,134.7,398000000.0
2009-11-05 18:18:00,134.695,134.695,134.615,134.635,514400000.0
2009-11-05 18:19:00,134.63,134.66,134.63,134.65,320100000.0
2009-11-05 18:20:00,134.645,134.65,134.605,134.63,326700000.0
2009-11-05 18:21:00,134.635,134.65,134.62,134.635,336200000.0
2009-11-05 18:22:00,134.64,134.675,134.64,134.655,501700001.0
2009-11-05 18:23:00,134.655,134.695,134.655,134.685,265200000.0
2009-11-05 18:24:00,134.69,134.755,134.69,134.745,463499999.0
2009-11-05 18:25:00,134.745,134.775,134.715,134.715,215200000.0
2009-11-05 18:26:00,134.715,134.72,134.705,134.71,196900000.0
2009-11-05 18:27:00,134.705,134.73,134.695,134.7,161900000.0
2009-11-05 18:28:00,134.695,134.7,134.665,134.675,519400000.0
2009-11-05 18:29:00,134.675,134.695,134.645,134.675,463000000.0
2009-11-05 18:30:00,134.675,134.715,134.665,134.715,362300000.0
2009-11-05 18:31:00,134.71,134.71,134.69,134.7,288300000.0
2009-11-05 18:32:00,134.705,134.71,134.675,134.7,317300000.0
2009-11-05 18:33:00,134.7,134.715,134.685,134.7,238200000.0
2009-11-05 18:34:00,134.7,134.71,134.67,134.7,589700000.0
2009-11-05 18:35:00,134.7,134.705,134.675,134.705,208400000.0
2009-11-05 18:36:00,134.705,134.735,134.695,134.725,522100000.0
2009-11-05 18:37:00,134.725,134.73,134.71,134.715,203700000.0
2009-11-05 18:38:00,134.715,134.715,134.68,134.685,210400000.0
2009-11-05 18:39:00,134.685,134.705,134.68,134.68,295600000.0
2009-11-05 18:40:00,134.68,134.69,134.675,134.685,422900000.0
2009-11-05 18:41:00,134.685,134.685,134.645,134.655,445800000.0
2009-11-05 18:42:00,134.645,134.655,134.6,134.6,224000000.0
2009-11-05 18:43:00,134.6,134.62,134.59,134.6,245200000.0
2009-11-05 18:44:00,134.6,134.6,134.575,134.575,458800000.0
2009-11-05 18:45:00,134.56,134.58,134.555,134.57,266300000.0
2009-11-05 18:46:00,134.575,134.585,134.515,134.515,284600000.0
2009-11-05 18:47:00,134.515,134.525,134.5,134.505,339600000.0
2009-11-05 18:48:00,134.5,134.5,134.365,134.365,373500000.0
2009-11-05 18:49:00,134.365,134.425,134.35,134.425,427600000.0
2009-11-05 18:50:00,134.435,134.48,134.435,134.465,321000001.0
2009-11-05 18:51:00,134.465,134.485,134.455,134.47,385600000.0
2009-11-05 18:52:00,134.465,134.48,134.44,134.44,168100000.0
2009-11-05 18:53:00,134.44,134.44,134.335,134.34,427200001.0
2009-11-05 18:54:00,134.34,134.355,134.33,134.35,286700000.0
2009-11-05 18:55:00,134.355,134.39,134.35,134.38,235400000.0
2009-11-05 18:56:00,134.38,134.395,134.37,134.385,323400000.0
2009-11-05 18:57:00,134.385,134.395,134.32,134.335,313700000.0
2009-11-05 18:58:00,134.335,134.395,134.325,134.385,313200000.0
2009-11-05 18:59:00,134.385,134.39,134.355,134.375,318799999.0
2009-11-05 19:00:00,134.375,134.39,134.375,134.375,268600000.0
2009-11-05 19:01:00,134.375,134.41,134.375,134.405,266600000.0
2009-11-05 19:02:00,134.405,134.445,134.405,134.44,366200000.0
2009-11-05 19:03:00,134.44,134.445,134.4,134.405,457100000.0
2009-11-05 19:04:00,134.405,134.405,134.33,134.36,415299999.0
2009-11-05 19:05:00,134.36,134.385,134.345,134.385,357200001.0
2009-11-05 19:06:00,134.385,134.405,134.375,134.405,568400000.0
2009-11-05 19:07:00,134.4,134.425,134.39,134.41,314300000.0
2009-11-05 19:08:00,134.41,134.445,134.4,134.43,445200000.0
2009-11-05 19:09:00,134.43,134.45,134.425,134.425,251800000.0
2009-11-05 19:10:00,134.43,134.445,134.425,134.445,150000000.0
2009-11-05 19:11:00,134.445,134.47,134.435,134.45,144000000.0
2009-11-05 19:12:00,134.44,134.465,134.435,134.435,236500000.0
2009-11-05 19:13:00,134.44,134.47,134.425,134.47,328600000.0
2009-11-05 19:14:00,134.47,134.51,134.44,134.51,378800000.0
2009-11-05 19:15:00,134.51,134.535,134.5,134.505,536700000.0
2009-11-05 19:16:00,134.505,134.53,134.505,134.525,130800000.0
2009-11-05 19:17:00,134.525,134.57,134.525,134.555,326600000.0
2009-11-05 19:18:00,134.555,134.555,134.5,134.53,399000000.0
2009-11-05 19:19:00,134.53,134.565,134.53,134.555,216500000.0
2009-11-05 19:20:00,134.56,134.605,134.555,134.605,191100000.0
2009-11-05 19:21:00,134.605,134.605,134.59,134.595,166900000.0
2009-11-05 19:22:00,134.595,134.595,134.58,134.58,179000000.0
2009-11-05 19:23:00,134.58,134.58,134.565,134.57,145600000.0
2009-11-05 19:24:00,134.57,134.59,134.57,134.58,196700000.0
2009-11-05 19:25:00,134.58,134.61,134.575,134.595,306800000.0
2009-11-05 19:26:00,134.6,134.6,134.53,134.535,235900000.0
2009-11-05 19:27:00,134.535,134.54,134.505,134.52,334500000.0
2009-11-05 19:28:00,134.52,134.53,134.52,134.52,55000000.0
2009-11-05 19:29:00,134.52,134.52,134.505,134.52,226600000.0
2009-11-05 19:30:00,134.52,134.52,134.515,134.52,268400000.0
2009-11-05 19:31:00,134.52,134.52,134.49,134.495,102300000.0
2009-11-05 19:32:00,134.495,134.535,134.495,134.535,226300000.0
2009-11-05 19:33:00,134.54,134.57,134.535,134.56,307600000.0
2009-11-05 19:34:00,134.555,134.56,134.54,134.56,336800000.0
2009-11-05 19:35:00,134.56,134.565,134.545,134.555,491700000.0
2009-11-05 19:36:00,134.56,134.59,134.555,134.59,666400001.0
2009-11-05 19:37:00,134.595,134.595,134.575,134.59,202700000.0
2009-11-05 19:38:00,134.59,134.61,134.585,134.585,501100000.0
2009-11-05 19:39:00,134.585,134.6,134.575,134.595,783300000.0
2009-11-05 19:40:00,134.595,134.61,134.585,134.585,710000000.0
2009-11-05 19:41:00,134.585,134.59,134.565,134.575,458300000.0
2009-11-05 19:42:00,134.57,134.59,134.565,134.57,437100000.0
2009-11-05 19:43:00,134.57,134.58,134.56,134.565,212900000.0
2009-11-05 19:44:00,134.565,134.57,134.55,134.55,223400000.0
2009-11-05 19:45:00,134.55,134.585,134.545,134.555,397199998.0
2009-11-05 19:46:00,134.555,134.57,134.55,134.565,187400000.0
2009-11-05 19:47:00,134.56,134.56,134.53,134.54,376100000.0
2009-11-05 19:48:00,134.54,134.545,134.52,134.52,162200000.0
2009-11-05 19:49:00,134.515,134.545,134.51,134.54,392900001.0
2009-11-05 19:50:00,134.54,134.565,134.535,134.565,157600000.0
2009-11-05 19:51:00,134.565,134.58,134.55,134.565,325000000.0
2009-11-05 19:52:00,134.565,134.62,134.565,134.62,336000000.0
2009-11-05 19:53:00,134.62,134.62,134.57,134.57,209700000.0
2009-11-05 19:54:00,134.57,134.58,134.565,134.575,350300000.0
2009-11-05 19:55:00,134.575,134.585,134.57,134.575,294100000.0
2009-11-05 19:56:00,134.575,134.585,134.575,134.585,326600000.0
2009-11-05 19:57:00,134.585,134.625,134.585,134.615,187400000.0
2009-11-05 19:58:00,134.615,134.615,134.595,134.6,125700000.0
2009-11-05 19:59:00,134.605,134.625,134.605,134.61,170300000.0
2009-11-05 20:00:00,134.61,134.625,134.605,134.61,235000000.0
2009-11-05 20:01:00,134.61,134.61,134.595,134.61,200700000.0
2009-11-05 20:02:00,134.61,134.65,134.61,134.635,235800000.0
2009-11-05 20:03:00,134.64,134.645,134.6,134.6,174400000.0
2009-11-05 20:04:00,134.6,134.635,134.6,134.63,158500000.0
2009-11-05 20:05:00,134.635,134.635,134.625,134.625,134300000.0
2009-11-05 20:06:00,134.625,134.625,134.6,134.61,194000000.0
2009-11-05 20:07:00,134.61,134.62,134.6,134.6,187800000.0
2009-11-05 20:08:00,134.6,134.61,134.6,134.61,107900000.0
2009-11-05 20:09:00,134.61,134.64,134.6,134.635,97200000.0
2009-11-05 20:10:00,134.64,134.705,134.635,134.695,488900000.0
2009-11-05 20:11:00,134.695,134.7,134.63,134.63,224100000.0
2009-11-05 20:12:00,134.635,134.67,134.63,134.67,201500000.0
2009-11-05 20:13:00,134.68,134.71,134.68,134.695,309600000.0
2009-11-05 20:14:00,134.695,134.72,134.695,134.72,154800000.0
2009-11-05 20:15:00,134.72,134.73,134.705,134.705,146300000.0
2009-11-05 20:16:00,134.705,134.73,134.7,134.73,173000000.0
2009-11-05 20:17:00,134.725,134.755,134.715,134.715,564900001.0
2009-11-05 20:18:00,134.72,134.775,134.715,134.76,278600000.0
2009-11-05 20:19:00,134.76,134.805,134.76,134.8,465900000.0
2009-11-05 20:20:00,134.8,134.8,134.78,134.785,638000001.0
2009-11-05 20:21:00,134.785,134.79,134.755,134.765,242600000.0
2009-11-05 20:22:00,134.76,134.77,134.735,134.765,373700001.0
2009-11-05 20:23:00,134.765,134.765,134.735,134.735,372700000.0
2009-11-05 20:24:00,134.735,134.75,134.725,134.73,385700000.0
2009-11-05 20:25:00,134.73,134.75,134.72,134.745,314400000.0
2009-11-05 20:26:00,134.745,134.745,134.735,134.735,146700000.0
2009-11-05 20:27:00,134.725,134.725,134.725,134.725,160900000.0
2009-11-05 20:28:00,134.73,134.735,134.71,134.71,140600001.0
2009-11-05 20:29:00,134.705,134.725,134.705,134.71,282500000.0
2009-11-05 20:30:00,134.71,134.73,134.7,134.725,458100000.0
2009-11-05 20:31:00,134.73,134.74,134.715,134.73,144100000.0
2009-11-05 20:32:00,134.73,134.73,134.71,134.71,193700000.0
2009-11-05 20:33:00,134.71,134.725,134.705,134.705,212500000.0
2009-11-05 20:34:00,134.705,134.705,134.685,134.685,143000000.0
2009-11-05 20:35:00,134.685,134.685,134.65,134.66,149100000.0
2009-11-05 20:36:00,134.66,134.675,134.66,134.665,195700000.0
2009-11-05 20:37:00,134.66,134.685,134.66,134.665,251300000.0
2009-11-05 20:38:00,134.665,134.695,134.665,134.69,351100000.0
2009-11-05 20:39:00,134.69,134.705,134.685,134.695,220300000.0
2009-11-05 20:40:00,134.69,134.71,134.69,134.71,203700000.0
2009-11-05 20:41:00,134.71,134.71,134.66,134.7,266900000.0
2009-11-05 20:42:00,134.7,134.71,134.69,134.71,46000000.0
2009-11-05 20:43:00,134.71,134.72,134.695,134.705,136900000.0
2009-11-05 20:44:00,134.705,134.71,134.705,134.71,22400000.0
2009-11-05 20:45:00,134.71,134.72,134.71,134.72,69600000.0
2009-11-05 20:46:00,134.72,134.755,134.72,134.755,152000000.0
2009-11-05 20:47:00,134.765,134.765,134.74,134.76,412500001.0
2009-11-05 20:48:00,134.76,134.765,134.755,134.755,182800000.0
2009-11-05 20:49:00,134.755,134.78,134.755,134.765,120000000.0
2009-11-05 20:50:00,134.765,134.765,134.745,134.76,309400000.0
2009-11-05 20:51:00,134.76,134.76,134.725,134.735,180700000.0
2009-11-05 20:52:00,134.735,134.765,134.735,134.75,149400000.0
2009-11-05 20:53:00,134.755,134.77,134.735,134.755,359100000.0
2009-11-05 20:54:00,134.76,134.78,134.745,134.755,240600000.0
2009-11-05 20:55:00,134.755,134.775,134.755,134.765,329600000.0
2009-11-05 20:56:00,134.765,134.78,134.765,134.77,179200000.0
2009-11-05 20:57:00,134.77,134.795,134.77,134.79,206800000.0
2009-11-05 20:58:00,134.79,134.795,134.78,134.78,180800000.0
2009-11-05 20:59:00,134.775,134.785,134.745,134.745,368800000.0
2009-11-05 21:00:00,134.745,134.775,134.745,134.775,359300000.0
2009-11-05 21:01:00,134.765,134.775,134.755,134.76,123400000.0
2009-11-05 21:02:00,134.755,134.775,134.74,134.76,323600000.0
2009-11-05 21:03:00,134.765,134.78,134.75,134.775,257900000.0
2009-11-05 21:04:00,134.775,134.795,134.775,134.78,198900000.0
2009-11-05 21:05:00,134.78,134.78,134.735,134.745,330900000.0
2009-11-05 21:06:00,134.745,134.755,134.735,134.755,273000000.0
2009-11-05 21:07:00,134.755,134.755,134.735,134.745,139300000.0
2009-11-05 21:08:00,134.745,134.75,134.745,134.745,114400000.0
2009-11-05 21:09:00,134.745,134.745,134.735,134.735,243500000.0
2009-11-05 21:10:00,134.735,134.735,134.72,134.73,168500000.0
2009-11-05 21:11:00,134.73,134.745,134.72,134.745,291700000.0
2009-11-05 21:12:00,134.745,134.765,134.745,134.76,143600000.0
2009-11-05 21:13:00,134.755,134.755,134.735,134.735,120000000.0
2009-11-05 21:14:00,134.735,134.745,134.72,134.72,129500000.0
2009-11-05 21:15:00,134.715,134.75,134.71,134.75,223200000.0
2009-11-05 21:16:00,134.75,134.76,134.75,134.755,102500000.0
2009-11-05 21:17:00,134.755,134.76,134.745,134.745,136800000.0
2009-11-05 21:18:00,134.745,134.755,134.735,134.735,71400000.0
2009-11-05 21:19:00,134.735,134.745,134.725,134.735,92200000.0
2009-11-05 21:20:00,134.735,134.745,134.735,134.735,172300000.0
2009-11-05 21:21:00,134.735,134.75,134.735,134.745,170300000.0
2009-11-05 21:22:00,134.745,134.75,134.745,134.745,247900000.0
2009-11-05 21:23:00,134.745,134.745,134.745,134.745,50000000.0
2009-11-05 21:24:00,134.745,134.745,134.725,134.735,284400000.0
2009-11-05 21:25:00,134.735,134.76,134.73,134.755,270900000.0
2009-11-05 21:26:00,134.755,134.765,134.75,134.76,187100000.0
2009-11-05 21:27:00,134.76,134.765,134.745,134.745,103300000.0
2009-11-05 21:28:00,134.745,134.745,134.735,134.735,15600000.0
2009-11-05 21:29:00,134.735,134.765,134.73,134.745,260700000.0
2009-11-05 21:30:00,134.74,134.74,134.725,134.735,97000000.0
2009-11-05 21:31:00,134.745,134.745,134.73,134.735,70200000.0
2009-11-05 21:32:00,134.735,134.755,134.735,134.755,138600000.0
2009-11-05 21:33:00,134.755,134.755,134.735,134.735,152100000.0
2009-11-05 21:34:00,134.735,134.735,134.73,134.73,93000000.0
2009-11-05 21:35:00,134.73,134.735,134.725,134.735,73200000.0
2009-11-05 21:36:00,134.735,134.735,134.715,134.715,50600000.0
2009-11-05 21:37:00,134.72,134.725,134.715,134.725,249600000.0
2009-11-05 21:38:00,134.725,134.73,134.725,134.725,80600000.0
2009-11-05 21:39:00,134.725,134.73,134.72,134.73,141100000.0
2009-11-05 21:40:00,134.725,134.745,134.72,134.745,140300000.0
2009-11-05 21:41:00,134.745,134.745,134.735,134.735,230600000.0
2009-11-05 21:42:00,134.735,134.745,134.735,134.735,182800000.0
2009-11-05 21:43:00,134.735,134.745,134.735,134.745,209800000.0
2009-11-05 21:44:00,134.745,134.75,134.725,134.75,142900000.0
2009-11-05 21:45:00,134.75,134.755,134.745,134.75,15800000.0
2009-11-05 21:46:00,134.745,134.745,134.735,134.745,41600000.0
2009-11-05 21:47:00,134.745,134.755,134.745,134.75,62400000.0
2009-11-05 21:48:00,134.75,134.76,134.745,134.76,73500000.0
2009-11-05 21:49:00,134.76,134.785,134.75,134.785,161500000.0
2009-11-05 21:50:00,134.78,134.86,134.78,134.855,197900000.0
2009-11-05 21:51:00,134.855,134.92,134.855,134.92,268400000.0
2009-11-05 21:52:00,134.92,134.94,134.905,134.935,345550000.0
2009-11-05 21:53:00,134.925,134.945,134.92,134.94,188000000.0
2009-11-05 21:54:00,134.94,134.955,134.925,134.925,291300000.0
2009-11-05 21:55:00,134.925,134.95,134.925,134.94,201900000.0
2009-11-05 21:56:00,134.94,134.94,134.93,134.93,197000000.0
2009-11-05 21:57:00,134.93,134.94,134.92,134.925,115800000.0
2009-11-05 21:58:00,134.925,134.97,134.92,134.97,179800000.0
2009-11-05 21:59:00,134.965,134.985,134.955,134.965,311200000.0
2009-11-05 22:00:00,134.965,134.97,134.94,134.96,344400000.0
2009-11-05 22:01:00,134.96,134.99,134.955,134.99,149400000.0
2009-11-05 22:02:00,134.99,135.02,134.99,135.0,232900000.0
2009-11-05 22:03:00,135.005,135.01,135.0,135.005,113100000.0
2009-11-05 22:04:00,135.005,135.005,134.96,134.96,226900000.0
2009-11-05 22:05:00,134.95,134.95,134.92,134.925,146600000.0
2009-11-05 22:06:00,134.94,134.94,134.875,134.885,203600000.0
2009-11-05 22:07:00,134.885,134.91,134.88,134.905,282500000.0
2009-11-05 22:08:00,134.905,134.94,134.9,134.925,310800000.0
2009-11-05 22:09:00,134.925,134.95,134.925,134.935,227499999.0
2009-11-05 22:10:00,134.935,134.94,134.93,134.935,244700000.0
2009-11-05 22:11:00,134.935,134.95,134.935,134.945,243500000.0
2009-11-05 22:12:00,134.945,134.95,134.935,134.935,173800000.0
2009-11-05 22:13:00,134.93,134.93,134.915,134.925,92700000.0
2009-11-05 22:14:00,134.925,134.925,134.915,134.915,122200000.0
2009-11-05 22:15:00,134.915,134.95,134.915,134.935,331800000.0
2009-11-05 22:16:00,134.935,134.94,134.935,134.935,345400000.0
2009-11-05 22:17:00,134.935,134.97,134.935,134.965,191200000.0
2009-11-05 22:18:00,134.965,135.005,134.965,135.005,287300000.0
2009-11-05 22:19:00,135.0,135.03,135.0,135.025,314200000.0
2009-11-05 22:20:00,135.03,135.035,135.005,135.005,289000000.0
2009-11-05 22:21:00,135.005,135.01,134.99,134.995,156000000.0
2009-11-05 22:22:00,134.995,134.995,134.98,134.98,361200000.0
2009-11-05 22:23:00,134.985,134.99,134.965,134.965,294300000.0
2009-11-05 22:24:00,134.96,134.975,134.96,134.975,140400000.0
2009-11-05 22:25:00,134.965,134.97,134.96,134.965,121400000.0
2009-11-05 22:26:00,134.965,134.97,134.965,134.965,132500000.0
2009-11-05 22:27:00,134.965,134.98,134.965,134.975,231600000.0
2009-11-05 22:28:00,134.975,134.99,134.97,134.975,220600000.0
2009-11-05 22:29:00,134.975,135.005,134.975,135.005,201800000.0
2009-11-05 22:30:00,135.005,135.015,134.985,134.99,543999999.0
2009-11-05 22:31:00,134.99,135.0,134.98,134.99,380300000.0
2009-11-05 22:32:00,134.995,135.005,134.985,135.005,194100000.0
2009-11-05 22:33:00,134.995,134.995,134.985,134.99,150000000.0
2009-11-05 22:34:00,134.99,134.995,134.985,134.985,147400000.0
2009-11-05 22:35:00,134.985,135.005,134.98,134.99,203300000.0
2009-11-05 22:36:00,134.985,134.99,134.98,134.98,355100000.0
2009-11-05 22:37:00,134.98,134.98,134.97,134.975,104500000.0
2009-11-05 22:38:00,134.975,134.99,134.975,134.98,100200001.0
2009-11-05 22:39:00,134.98,134.98,134.975,134.975,53600000.0
2009-11-05 22:40:00,134.975,134.995,134.975,134.98,143800000.0
2009-11-05 22:41:00,134.98,134.985,134.98,134.985,14600000.0
2009-11-05 22:42:00,134.985,134.985,134.955,134.96,84800000.0
2009-11-05 22:43:00,134.96,134.96,134.955,134.96,63100000.0
2009-11-05 22:44:00,134.96,134.97,134.955,134.955,119200000.0
2009-11-05 22:45:00,134.955,134.975,134.955,134.955,330500000.0
2009-11-05 22:46:00,134.955,134.965,134.955,134.96,122800000.0
2009-11-05 22:47:00,134.96,134.965,134.955,134.965,33400000.0
2009-11-05 22:48:00,134.96,134.96,134.96,134.96,126000000.0
2009-11-05 22:49:00,134.96,134.97,134.955,134.965,181700000.0
2009-11-05 22:50:00,134.975,134.975,134.965,134.965,252100000.0
2009-11-05 22:51:00,134.98,135.01,134.98,135.005,225600000.0
2009-11-05 22:52:00,135.005,135.015,135.0,135.005,55700000.0
2009-11-05 22:53:00,135.005,135.015,135.005,135.015,94400000.0
2009-11-05 22:54:00,135.015,135.03,135.01,135.01,194500000.0
2009-11-05 22:55:00,135.015,135.035,135.01,135.01,287300000.0
2009-11-05 22:56:00,135.01,135.01,135.01,135.01,204400000.0
2009-11-05 22:57:00,135.01,135.01,135.0,135.0,129700000.0
2009-11-05 22:58:00,135.0,135.01,135.0,135.01,42700000.0
2009-11-05 22:59:00,135.01,135.015,135.0,135.01,261500000.0
2009-11-05 23:00:00,135.01,135.025,135.0,135.015,195000000.0
2009-11-05 23:01:00,135.015,135.04,135.015,135.025,110800000.0
2009-11-05 23:02:00,135.025,135.03,135.015,135.02,52900000.0
2009-11-05 23:03:00,135.02,135.03,135.02,135.02,68400000.0
2009-11-05 23:04:00,135.02,135.02,135.0,135.01,125000000.0
2009-11-05 23:05:00,135.01,135.01,135.0,135.005,82800000.0
2009-11-05 23:06:00,135.005,135.01,135.0,135.01,89000000.0
2009-11-05 23:07:00,135.01,135.015,135.01,135.01,35500000.0
2009-11-05 23:08:00,135.015,135.015,134.975,134.995,179900000.0
2009-11-05 23:09:00,134.995,134.995,134.995,134.995,12000000.0
2009-11-05 23:10:00,134.995,135.0,134.995,135.0,115300000.0
2009-11-05 23:11:00,135.0,135.005,135.0,135.005,40400000.0
2009-11-05 23:12:00,135.005,135.005,134.995,135.0,67100000.0
2009-11-05 23:13:00,135.0,135.01,135.0,135.0,59800000.0
2009-11-05 23:14:00,135.005,135.01,134.995,135.0,119000000.0
2009-11-05 23:15:00,135.0,135.005,134.995,134.995,70100000.0
2009-11-05 23:16:00,134.995,135.015,134.995,135.015,97900000.0
2009-11-05 23:17:00,135.02,135.035,135.01,135.025,130300000.0
2009-11-05 23:18:00,135.025,135.04,135.025,135.03,121500000.0
2009-11-05 23:19:00,135.03,135.04,135.02,135.03,146400000.0
2009-11-05 23:20:00,135.03,135.04,135.025,135.03,127700000.0
2009-11-05 23:21:00,135.03,135.03,135.025,135.03,93600000.0
2009-11-05 23:22:00,135.025,135.03,135.005,135.02,165200000.0
2009-11-05 23:23:00,135.02,135.02,134.975,134.985,102000000.0
2009-11-05 23:24:00,134.985,134.985,134.97,134.975,64000000.0
2009-11-05 23:25:00,134.98,134.98,134.945,134.945,111900000.0
2009-11-05 23:26:00,134.945,134.945,134.92,134.925,95400000.0
2009-11-05 23:27:00,134.925,134.93,134.92,134.925,174200000.0
2009-11-05 23:28:00,134.925,134.935,134.925,134.935,82300000.0
2009-11-05 23:29:00,134.935,134.99,134.935,134.99,112500000.0
2009-11-05 23:30:00,134.99,134.995,134.98,134.995,73200000.0
2009-11-05 23:31:00,134.99,135.0,134.985,135.0,67000000.0
2009-11-05 23:32:00,135.0,135.0,134.995,134.995,62200001.0
2009-11-05 23:33:00,134.99,134.99,134.99,134.99,33600000.0
2009-11-05 23:34:00,134.99,134.995,134.975,134.975,78000000.0
2009-11-05 23:35:00,134.98,134.98,134.97,134.97,77600000.0
2009-11-05 23:36:00,134.97,134.97,134.96,134.965,65400000.0
2009-11-05 23:37:00,134.96,134.965,134.96,134.96,78000000.0
2009-11-05 23:38:00,134.96,134.965,134.955,134.965,87700000.0
2009-11-05 23:39:00,134.965,134.965,134.94,134.94,60600000.0
2009-11-05 23:40:00,134.94,134.94,134.895,134.905,186500000.0
2009-11-05 23:41:00,134.905,134.91,134.89,134.89,197900000.0
2009-11-05 23:42:00,134.89,134.9,134.89,134.895,89900000.0
2009-11-05 23:43:00,134.895,134.895,134.895,134.895,15200000.0
2009-11-05 23:44:00,134.895,134.895,134.875,134.875,44600000.0
2009-11-05 23:45:00,134.86,134.885,134.86,134.875,194500000.0
2009-11-05 23:46:00,134.875,134.88,134.875,134.875,123900000.0
2009-11-05 23:47:00,134.875,134.88,134.875,134.875,49400000.0
2009-11-05 23:48:00,134.875,134.89,134.875,134.88,221400000.0
2009-11-05 23:49:00,134.875,134.875,134.85,134.855,157000000.0
2009-11-05 23:50:00,134.855,134.87,134.855,134.865,78500000.0
2009-11-05 23:51:00,134.865,134.865,134.85,134.85,53600000.0
2009-11-05 23:52:00,134.85,134.855,134.85,134.855,29800000.0
2009-11-05 23:53:00,134.85,134.86,134.85,134.855,93300000.0
2009-11-05 23:54:00,134.855,134.875,134.855,134.875,64300000.0
2009-11-05 23:55:00,134.875,134.905,134.875,134.905,62300000.0
2009-11-05 23:56:00,134.915,134.93,134.905,134.92,117700000.0
2009-11-05 23:57:00,134.92,134.925,134.92,134.92,16800000.0
2009-11-05 23:58:00,134.92,134.94,134.92,134.93,100400000.0
2009-11-05 23:59:00,134.93,134.945,134.865,134.865,110400000.0
2009-11-06 00:00:00,134.875,134.905,134.87,134.905,30000000.0
2009-11-06 00:01:00,134.915,134.935,134.89,134.91,29800000.0
2009-11-06 00:02:00,134.9,134.91,134.9,134.91,25200000.0
2009-11-06 00:03:00,134.915,134.94,134.91,134.94,22400000.0
2009-11-06 00:04:00,134.945,134.985,134.945,134.975,33800000.0
2009-11-06 00:05:00,134.965,134.97,134.955,134.97,54500000.0
2009-11-06 00:06:00,134.965,134.965,134.935,134.945,58400000.0
2009-11-06 00:07:00,134.955,134.955,134.95,134.955,14000000.0
2009-11-06 00:08:00,134.955,134.955,134.94,134.945,38300000.0
2009-11-06 00:09:00,134.945,134.955,134.945,134.955,18200000.0
2009-11-06 00:10:00,134.955,134.965,134.945,134.95,51800000.0
2009-11-06 00:11:00,134.95,134.95,134.945,134.95,58900000.0
2009-11-06 00:12:00,134.95,134.97,134.95,134.955,28600000.0
2009-11-06 00:13:00,134.965,134.965,134.965,134.965,9600000.0
2009-11-06 00:14:00,134.965,134.98,134.965,134.98,22500000.0
2009-11-06 00:15:00,134.985,135.0,134.965,134.965,128300000.0
2009-11-06 00:16:00,134.965,134.97,134.96,134.97,77300000.0
2009-11-06 00:17:00,134.97,134.975,134.97,134.975,8800000.0
2009-11-06 00:18:00,134.975,134.98,134.965,134.965,29900000.0
2009-11-06 00:19:00,134.965,134.965,134.965,134.965,18600000.0
2009-11-06 00:20:00,134.965,134.965,134.965,134.965,5800000.0
2009-11-06 00:21:00,134.965,134.965,134.96,134.965,31800000.0
2009-11-06 00:22:00,134.965,134.97,134.95,134.95,32500000.0
2009-11-06 00:23:00,134.955,134.96,134.95,134.955,19700000.0
2009-11-06 00:24:00,134.955,134.955,134.94,134.95,49500000.0
2009-11-06 00:25:00,134.989,134.999,134.989,134.993,8100000.0
2009-11-06 00:26:00,134.95,134.955,134.95,134.95,8100000.0
2009-11-06 00:27:00,134.995,135.017,134.989,134.996,22000000.0
2009-11-06 00:28:00,134.945,134.945,134.945,134.945,22000000.0
2009-11-06 00:29:00,134.945,134.945,134.94,134.945,32200000.0
2009-11-06 00:30:00,134.945,134.95,134.945,134.95,72900000.0
2009-11-06 00:31:00,134.95,134.965,134.95,134.955,28900000.0
2009-11-06 00:32:00,134.945,134.945,134.925,134.925,27000000.0
2009-11-06 00:33:00,135.073,135.099,135.062,135.099,5600000.0
2009-11-06 00:34:00,135.101,135.121,135.094,135.095,5600000.0
2009-11-06 00:35:00,134.935,134.935,134.925,134.925,5600000.0
2009-11-06 00:36:00,135.053,135.067,135.049,135.062,3200000.0
2009-11-06 00:37:00,134.925,134.925,134.925,134.925,3200000.0
2009-11-06 00:38:00,134.92,134.925,134.92,134.925,19200000.0
2009-11-06 00:39:00,135.052,135.055,135.041,135.055,35300000.0
2009-11-06 00:40:00,134.925,134.925,134.915,134.915,35300000.0
2009-11-06 00:41:00,134.915,134.955,134.915,134.955,136300000.0
2009-11-06 00:42:00,134.955,134.985,134.955,134.955,111800000.0
2009-11-06 00:43:00,134.945,134.955,134.945,134.95,15600000.0
2009-11-06 00:44:00,134.955,134.955,134.95,134.95,3600000.0
2009-11-06 00:45:00,134.95,134.95,134.945,134.945,7400000.0
2009-11-06 00:46:00,135.047,135.065,135.043,135.065,15200000.0
2009-11-06 00:47:00,135.065,135.065,135.045,135.055,15200000.0
2009-11-06 00:48:00,134.945,134.945,134.945,134.945,15200000.0
2009-11-06 00:49:00,134.95,134.95,134.95,134.95,1000000.0
2009-11-06 00:50:00,134.95,134.95,134.945,134.95,14700000.0
2009-11-06 00:51:00,134.95,134.95,134.945,134.95,12000000.0
2009-11-06 00:52:00,134.95,134.95,134.945,134.95,10000000.0
2009-11-06 00:53:00,134.95,134.95,134.925,134.925,22600000.0
2009-11-06 00:54:00,134.935,134.935,134.925,134.925,28700000.0
2009-11-06 00:55:00,134.93,134.935,134.93,134.93,18700000.0
2009-11-06 00:56:00,134.935,134.955,134.925,134.95,44600000.0
2009-11-06 00:57:00,134.95,134.955,134.95,134.95,10000000.0
2009-11-06 00:58:00,134.945,134.98,134.945,134.98,20000000.0
2009-11-06 00:59:00,134.98,134.985,134.975,134.975,23800000.0
2009-11-06 01:00:00,134.965,134.965,134.955,134.955,106700000.0
2009-11-06 01:01:00,134.955,134.955,134.915,134.955,222700000.0
2009-11-06 01:02:00,134.95,134.95,134.93,134.935,128000000.0
2009-11-06 01:03:00,134.935,134.935,134.905,134.92,113900000.0
2009-11-06 01:04:00,134.92,134.93,134.92,134.92,27600000.0
2009-11-06 01:05:00,134.92,134.93,134.92,134.925,78400000.0
2009-11-06 01:06:00,134.92,134.925,134.915,134.915,78400000.0
2009-11-06 01:07:00,134.915,134.925,134.915,134.92,37800000.0
2009-11-06 01:08:00,134.92,134.92,134.915,134.915,30400000.0
2009-11-06 01:09:00,134.915,134.92,134.915,134.92,37000000.0
2009-11-06 01:10:00,134.915,134.915,134.915,134.915,60000000.0
2009-11-06 01:11:00,134.915,134.915,134.915,134.915,7200000.0
2009-11-06 01:12:00,134.915,134.92,134.915,134.92,26600000.0
2009-11-06 01:13:00,134.92,134.92,134.915,134.915,26800000.0
2009-11-06 01:14:00,134.915,134.925,134.915,134.925,30600000.0
2009-11-06 01:15:00,134.92,134.925,134.92,134.925,36000000.0
2009-11-06 01:16:00,134.925,134.94,134.925,134.94,40000000.0
2009-11-06 01:17:00,134.94,134.975,134.94,134.965,225700000.0
2009-11-06 01:18:00,134.965,134.97,134.955,134.955,79000000.0
2009-11-06 01:19:00,134.955,134.97,134.955,134.96,50600000.0
2009-11-06 01:20:00,134.97,135.005,134.945,134.945,231600000.0
2009-11-06 01:21:00,134.95,134.975,134.95,134.975,83600000.0
2009-11-06 01:22:00,134.98,134.99,134.97,134.985,167700000.0
2009-11-06 01:23:00,134.98,135.015,134.98,135.01,203200000.0
2009-11-06 01:24:00,135.01,135.01,134.965,134.995,291100000.0
2009-11-06 01:25:00,134.995,135.01,134.995,135.0,129500000.0
2009-11-06 01:26:00,135.0,135.01,135.0,135.005,83200000.0
2009-11-06 01:27:00,135.005,135.025,134.995,135.0,145100000.0
2009-11-06 01:28:00,134.995,135.015,134.965,135.015,303900000.0
2009-11-06 01:29:00,135.015,135.02,135.005,135.02,275099999.0
2009-11-06 01:30:00,135.02,135.025,135.005,135.025,196700000.0
2009-11-06 01:31:00,135.025,135.065,135.025,135.065,215700000.0
2009-11-06 01:32:00,135.065,135.08,135.065,135.08,228200000.0
2009-11-06 01:33:00,135.08,135.11,135.065,135.11,296100000.0
2009-11-06 01:34:00,135.11,135.13,135.095,135.1,300100000.0
2009-11-06 01:35:00,135.1,135.11,135.055,135.055,261500000.0
2009-11-06 01:36:00,135.055,135.085,135.055,135.075,260800000.0
2009-11-06 01:37:00,135.08,135.095,135.06,135.06,168200000.0
2009-11-06 01:38:00,135.055,135.06,135.055,135.055,74600000.0
2009-11-06 01:39:00,135.055,135.06,135.045,135.06,178500000.0
2009-11-06 01:40:00,135.06,135.07,135.06,135.07,42300000.0
2009-11-06 01:41:00,135.075,135.085,135.07,135.07,59400000.0
2009-11-06 01:42:00,135.07,135.075,135.035,135.055,173700000.0
2009-11-06 01:43:00,135.055,135.06,135.05,135.06,102300000.0
2009-11-06 01:44:00,135.06,135.075,135.06,135.065,178500000.0
2009-11-06 01:45:00,135.065,135.065,135.035,135.045,270300000.0
2009-11-06 01:46:00,135.05,135.065,135.05,135.06,142400000.0
2009-11-06 01:47:00,135.07,135.07,135.055,135.055,38300000.0
2009-11-06 01:48:00,135.07,135.07,135.05,135.06,186600000.0
2009-11-06 01:49:00,135.06,135.065,135.05,135.05,68200000.0
2009-11-06 01:50:00,135.05,135.075,135.05,135.065,209500000.0
2009-11-06 01:51:00,135.065,135.075,135.06,135.06,47300000.0
2009-11-06 01:52:00,135.06,135.07,135.06,135.07,35300000.0
2009-11-06 01:53:00,135.07,135.07,135.07,135.07,20800000.0
2009-11-06 01:54:00,135.07,135.075,135.06,135.065,71900000.0
2009-11-06 01:55:00,135.07,135.075,135.065,135.07,24400000.0
2009-11-06 01:56:00,135.065,135.08,135.065,135.08,48200000.0
2009-11-06 01:57:00,135.075,135.075,135.055,135.055,153400000.0
2009-11-06 01:58:00,135.055,135.065,135.055,135.065,43700000.0
2009-11-06 01:59:00,135.065,135.065,135.06,135.065,89900000.0
2009-11-06 02:00:00,135.065,135.075,135.025,135.025,314400000.0
2009-11-06 02:01:00,135.025,135.03,135.01,135.01,222500000.0
2009-11-06 02:02:00,135.01,135.01,134.995,134.995,80300000.0
2009-11-06 02:03:00,135.0,135.0,134.89,134.89,365900000.0
2009-11-06 02:04:00,134.88,134.9,134.87,134.89,363000000.0
2009-11-06 02:05:00,134.89,134.9,134.885,134.9,134700000.0
2009-11-06 02:06:00,134.9,134.915,134.885,134.905,322200000.0
2009-11-06 02:07:00,134.91,134.925,134.9,134.925,92600000.0
2009-11-06 02:08:00,134.93,134.93,134.915,134.925,207900000.0
2009-11-06 02:09:00,134.92,134.93,134.905,134.91,245000000.0
2009-11-06 02:10:00,134.91,134.92,134.905,134.915,297100000.0
2009-11-06 02:11:00,134.925,134.925,134.895,134.895,298900000.0
2009-11-06 02:12:00,134.9,134.94,134.9,134.94,191900000.0
2009-11-06 02:13:00,134.935,134.935,134.895,134.9,225500000.0
2009-11-06 02:14:00,134.9,134.925,134.89,134.925,229300000.0
2009-11-06 02:15:00,134.925,134.925,134.925,134.925,3200000.0
2009-11-06 02:16:00,134.915,134.92,134.915,134.915,22000000.0
2009-11-06 02:17:00,134.92,134.925,134.905,134.92,151700000.0
2009-11-06 02:18:00,134.92,134.925,134.9,134.9,116400000.0
2009-11-06 02:19:00,134.9,134.915,134.88,134.895,272800000.0
2009-11-06 02:20:00,134.905,134.925,134.905,134.92,89800000.0
2009-11-06 02:21:00,134.92,134.92,134.86,134.86,173500000.0
2009-11-06 02:22:00,134.855,134.885,134.85,134.86,193000000.0
2009-11-06 02:23:00,134.86,134.865,134.83,134.86,311400000.0
2009-11-06 02:24:00,134.86,134.87,134.825,134.825,325100000.0
2009-11-06 02:25:00,134.825,134.845,134.825,134.825,388500000.0
2009-11-06 02:26:00,134.825,134.83,134.79,134.805,328900000.0
2009-11-06 02:27:00,134.805,134.835,134.805,134.83,166700000.0
2009-11-06 02:28:00,134.83,134.83,134.8,134.8,429300000.0
2009-11-06 02:29:00,134.795,134.84,134.795,134.815,508900000.0
2009-11-06 02:30:00,134.815,134.89,134.805,134.89,414400000.0
2009-11-06 02:31:00,134.895,134.91,134.86,134.875,428600000.0
2009-11-06 02:32:00,134.875,134.92,134.875,134.915,374300000.0
2009-11-06 02:33:00,134.91,134.985,134.91,134.975,431300000.0
2009-11-06 02:34:00,134.975,134.975,134.92,134.92,221900000.0
2009-11-06 02:35:00,134.925,134.95,134.925,134.94,224900000.0
2009-11-06 02:36:00,134.935,134.945,134.92,134.945,204100000.0
2009-11-06 02:37:00,134.945,134.945,134.915,134.915,298300000.0
2009-11-06 02:38:00,134.915,134.93,134.915,134.925,217300000.0
2009-11-06 02:39:00,134.925,134.93,134.915,134.925,295600000.0
2009-11-06 02:40:00,134.925,134.975,134.92,134.965,377600000.0
2009-11-06 02:41:00,134.965,135.0,134.95,134.995,202600000.0
2009-11-06 02:42:00,134.99,135.0,134.97,134.99,119700000.0
2009-11-06 02:43:00,134.995,135.0,134.94,134.955,289600000.0
2009-11-06 02:44:00,134.955,134.99,134.95,134.975,207000000.0
2009-11-06 02:45:00,134.975,134.98,134.935,134.935,341100000.0
2009-11-06 02:46:00,134.935,134.955,134.9,134.92,194700000.0
2009-11-06 02:47:00,134.92,134.955,134.905,134.955,267700000.0
2009-11-06 02:48:00,134.955,134.955,134.895,134.95,220000000.0
2009-11-06 02:49:00,134.95,134.965,134.925,134.945,244650000.0
2009-11-06 02:50:00,134.94,134.945,134.905,134.905,252000000.0
2009-11-06 02:51:00,134.905,134.915,134.895,134.905,237800000.0
2009-11-06 02:52:00,134.905,134.905,134.85,134.875,245700000.0
2009-11-06 02:53:00,134.87,134.88,134.805,134.81,272650000.0
2009-11-06 02:54:00,134.81,134.81,134.755,134.76,360300000.0
2009-11-06 02:55:00,134.755,134.815,134.73,134.785,405400000.0
2009-11-06 02:56:00,134.785,134.825,134.755,134.825,263800000.0
2009-11-06 02:57:00,134.815,134.825,134.805,134.825,128100000.0
2009-11-06 02:58:00,134.825,134.83,134.81,134.83,69200000.0
2009-11-06 02:59:00,134.83,134.85,134.815,134.845,181700000.0
2009-11-06 03:00:00,134.845,134.88,134.845,134.875,370500000.0
2009-11-06 03:01:00,134.875,134.915,134.875,134.91,244300000.0
2009-11-06 03:02:00,134.91,134.945,134.91,134.915,271300000.0
2009-11-06 03:03:00,134.915,134.915,134.835,134.835,308500000.0
2009-11-06 03:04:00,134.835,134.845,134.815,134.83,256200000.0
2009-11-06 03:05:00,134.835,134.895,134.835,134.885,244600000.0
2009-11-06 03:06:00,134.885,134.905,134.865,134.885,257700000.0
2009-11-06 03:07:00,134.885,134.895,134.875,134.885,175300000.0
2009-11-06 03:08:00,134.89,134.895,134.89,134.89,41800000.0
2009-11-06 03:09:00,134.89,134.91,134.885,134.905,171200000.0
2009-11-06 03:10:00,134.905,134.925,134.895,134.895,210100000.0
2009-11-06 03:11:00,134.895,134.905,134.89,134.895,323300000.0
2009-11-06 03:12:00,134.895,134.92,134.895,134.91,231100000.0
2009-11-06 03:13:00,134.91,134.925,134.89,134.92,231400000.0
2009-11-06 03:14:00,134.92,134.92,134.895,134.895,213100000.0
2009-11-06 03:15:00,134.895,134.93,134.895,134.925,160400000.0
2009-11-06 03:16:00,134.925,134.935,134.92,134.935,110100000.0
2009-11-06 03:17:00,134.935,134.935,134.925,134.935,139300000.0
2009-11-06 03:18:00,134.935,134.95,134.93,134.94,106900000.0
2009-11-06 03:19:00,134.94,134.94,134.88,134.93,158800000.0
2009-11-06 03:20:00,134.93,134.935,134.915,134.915,225700000.0
2009-11-06 03:21:00,134.915,134.915,134.895,134.895,179800000.0
2009-11-06 03:22:00,134.9,134.915,134.9,134.91,140900000.0
2009-11-06 03:23:00,134.91,134.92,134.885,134.885,370200000.0
2009-11-06 03:24:00,134.885,134.92,134.885,134.92,406100000.0
2009-11-06 03:25:00,134.92,134.925,134.905,134.915,255300000.0
2009-11-06 03:26:00,134.915,134.925,134.905,134.92,319500000.0
2009-11-06 03:27:00,134.92,134.94,134.885,134.895,390100000.0
2009-11-06 03:28:00,134.895,134.915,134.89,134.89,132300000.0
2009-11-06 03:29:00,134.89,134.905,134.89,134.895,194700000.0
2009-11-06 03:30:00,134.895,134.9,134.88,134.885,243900000.0
2009-11-06 03:31:00,134.89,134.915,134.885,134.915,330700000.0
2009-11-06 03:32:00,134.915,134.93,134.91,134.915,267900000.0
2009-11-06 03:33:00,134.91,134.91,134.855,134.86,358300000.0
2009-11-06 03:34:00,134.86,134.86,134.825,134.83,249500000.0
2009-11-06 03:35:00,134.835,134.835,134.795,134.805,406000000.0
2009-11-06 03:36:00,134.805,134.81,134.8,134.805,312200000.0
2009-11-06 03:37:00,134.805,134.81,134.755,134.76,258400000.0
2009-11-06 03:38:00,134.76,134.775,134.735,134.755,326800000.0
2009-11-06 03:39:00,134.755,134.79,134.755,134.785,386000000.0
2009-11-06 03:40:00,134.785,134.8,134.755,134.755,419000000.0
2009-11-06 03:41:00,134.755,134.77,134.755,134.77,142500000.0
2009-11-06 03:42:00,134.77,134.8,134.765,134.775,381800000.0
2009-11-06 03:43:00,134.775,134.775,134.755,134.765,106500000.0
2009-11-06 03:44:00,134.765,134.775,134.74,134.745,346600000.0
2009-11-06 03:45:00,134.745,134.765,134.745,134.755,166600000.0
2009-11-06 03:46:00,134.755,134.785,134.755,134.775,166300000.0
2009-11-06 03:47:00,134.775,134.785,134.735,134.74,125200000.0
2009-11-06 03:48:00,134.74,134.755,134.74,134.745,130200000.0
2009-11-06 03:49:00,134.75,134.75,134.685,134.695,137600000.0
2009-11-06 03:50:00,134.695,134.71,134.685,134.69,301600000.0
2009-11-06 03:51:00,134.69,134.715,134.68,134.695,256700000.0
2009-11-06 03:52:00,134.7,134.7,134.67,134.675,105000000.0
2009-11-06 03:53:00,134.675,134.685,134.635,134.64,291100000.0
2009-11-06 03:54:00,134.635,134.7,134.635,134.685,398400000.0
2009-11-06 03:55:00,134.685,134.715,134.685,134.715,210200000.0
2009-11-06 03:56:00,134.715,134.74,134.715,134.73,87300000.0
2009-11-06 03:57:00,134.73,134.735,134.73,134.73,76300000.0
2009-11-06 03:58:00,134.73,134.74,134.73,134.73,246300000.0
2009-11-06 03:59:00,134.73,134.73,134.695,134.7,87800000.0
2009-11-06 04:00:00,134.7,134.715,134.7,134.715,132700000.0
2009-11-06 04:01:00,134.715,134.715,134.695,134.71,246300000.0
2009-11-06 04:02:00,134.71,134.715,134.68,134.71,339900000.0
2009-11-06 04:03:00,134.715,134.725,134.71,134.72,141500000.0
2009-11-06 04:04:00,134.72,134.735,134.71,134.715,251600000.0
2009-11-06 04:05:00,134.715,134.72,134.705,134.705,146300000.0
2009-11-06 04:06:00,134.705,134.725,134.705,134.725,201400000.0
2009-11-06 04:07:00,134.72,134.725,134.705,134.71,145400000.0
2009-11-06 04:08:00,134.71,134.715,134.705,134.715,80000000.0
2009-11-06 04:09:00,134.715,134.715,134.705,134.715,184000000.0
2009-11-06 04:10:00,134.715,134.715,134.715,134.715,22200000.0
2009-11-06 04:11:00,134.715,134.715,134.715,134.715,24600000.0
2009-11-06 04:12:00,134.715,134.715,134.685,134.69,123600000.0
2009-11-06 04:13:00,134.695,134.705,134.69,134.695,142000000.0
2009-11-06 04:14:00,134.695,134.71,134.695,134.705,203200000.0
2009-11-06 04:15:00,134.705,134.705,134.7,134.7,46100000.0
2009-11-06 04:16:00,134.7,134.725,134.7,134.72,247300000.0
2009-11-06 04:17:00,134.72,134.72,134.695,134.695,188000000.0
2009-11-06 04:18:00,134.695,134.695,134.685,134.69,93600000.0
2009-11-06 04:19:00,134.69,134.7,134.68,134.68,173700000.0
2009-11-06 04:20:00,134.68,134.685,134.655,134.68,220700000.0
2009-11-06 04:21:00,134.685,134.685,134.68,134.685,107600000.0
2009-11-06 04:22:00,134.685,134.685,134.675,134.675,130100000.0
2009-11-06 04:23:00,134.675,134.675,134.665,134.67,235300000.0
2009-11-06 04:24:00,134.67,134.69,134.67,134.67,342000000.0
2009-11-06 04:25:00,134.67,134.68,134.67,134.67,434900000.0
2009-11-06 04:26:00,134.67,134.695,134.67,134.675,205900000.0
2009-11-06 04:27:00,134.675,134.695,134.675,134.685,256000000.0
2009-11-06 04:28:00,134.69,134.705,134.69,134.7,59700000.0
2009-11-06 04:29:00,134.705,134.73,134.705,134.705,206700000.0
2009-11-06 04:30:00,134.705,134.71,134.685,134.7,256500000.0
2009-11-06 04:31:00,134.7,134.72,134.7,134.715,80000000.0
2009-11-06 04:32:00,134.715,134.725,134.715,134.72,116800000.0
2009-11-06 04:33:00,134.72,134.725,134.72,134.72,56300000.0
2009-11-06 04:34:00,134.715,134.725,134.7,134.71,274100000.0
2009-11-06 04:35:00,134.71,134.71,134.69,134.695,117400000.0
2009-11-06 04:36:00,134.695,134.71,134.69,134.705,170600000.0
2009-11-06 04:37:00,134.7,134.735,134.7,134.735,108300000.0
2009-11-06 04:38:00,134.735,134.74,134.725,134.725,55400000.0
2009-11-06 04:39:00,134.725,134.76,134.725,134.755,77500000.0
2009-11-06 04:40:00,134.75,134.75,134.73,134.73,57400000.0
2009-11-06 04:41:00,134.73,134.74,134.73,134.73,72600000.0
2009-11-06 04:42:00,134.73,134.74,134.73,134.74,35200000.0
2009-11-06 04:43:00,134.74,134.75,134.735,134.74,127200000.0
2009-11-06 04:44:00,134.745,134.75,134.74,134.74,61600000.0
2009-11-06 04:45:00,134.74,134.76,134.735,134.76,129500000.0
2009-11-06 04:46:00,134.755,134.77,134.755,134.765,133200000.0
2009-11-06 04:47:00,134.765,134.77,134.765,134.77,24400000.0
2009-11-06 04:48:00,134.77,134.8,134.77,134.79,179000000.0
2009-11-06 04:49:00,134.795,134.805,134.785,134.795,134500000.0
2009-11-06 04:50:00,134.795,134.8,134.79,134.79,123000000.0
2009-11-06 04:51:00,134.79,134.8,134.775,134.78,340400000.0
2009-11-06 04:52:00,134.78,134.795,134.77,134.775,142800000.0
2009-11-06 04:53:00,134.78,134.785,134.775,134.775,106100000.0
2009-11-06 04:54:00,134.775,134.775,134.76,134.77,269400000.0
2009-11-06 04:55:00,134.77,134.775,134.765,134.765,168500000.0
2009-11-06 04:56:00,134.775,134.775,134.76,134.76,148300000.0
2009-11-06 04:57:00,134.765,134.765,134.74,134.74,103600000.0
2009-11-06 04:58:00,134.74,134.75,134.73,134.735,379800000.0
2009-11-06 04:59:00,134.735,134.755,134.73,134.745,444600000.0
2009-11-06 05:00:00,134.745,134.745,134.725,134.73,187000000.0
2009-11-06 05:01:00,134.73,134.73,134.72,134.72,184000000.0
2009-11-06 05:02:00,134.72,134.73,134.7,134.7,145200000.0
2009-11-06 05:03:00,134.695,134.73,134.695,134.73,221800000.0
2009-11-06 05:04:00,134.73,134.755,134.72,134.725,166300000.0
2009-11-06 05:05:00,134.725,134.745,134.725,134.735,96300000.0
2009-11-06 05:06:00,134.735,134.755,134.735,134.74,95100000.0
2009-11-06 05:07:00,134.74,134.755,134.74,134.75,166600000.0
2009-11-06 05:08:00,134.75,134.75,134.74,134.74,98600000.0
2009-11-06 05:09:00,134.74,134.76,134.72,134.75,245100000.0
2009-11-06 05:10:00,134.745,134.75,134.725,134.745,225500000.0
2009-11-06 05:11:00,134.745,134.775,134.745,134.77,279300000.0
2009-11-06 05:12:00,134.77,134.775,134.75,134.755,153500000.0
2009-11-06 05:13:00,134.755,134.76,134.74,134.745,183500000.0
2009-11-06 05:14:00,134.745,134.76,134.745,134.755,139900000.0
2009-11-06 05:15:00,134.755,134.765,134.74,134.755,264200000.0
2009-11-06 05:16:00,134.755,134.78,134.745,134.775,204600000.0
2009-11-06 05:17:00,134.785,134.79,134.775,134.78,142100000.0
2009-11-06 05:18:00,134.785,134.8,134.77,134.775,117200000.0
2009-11-06 05:19:00,134.775,134.795,134.755,134.76,387200000.0
2009-11-06 05:20:00,134.76,134.78,134.76,134.77,59500000.0
2009-11-06 05:21:00,134.765,134.81,134.76,134.8,294900000.0
2009-11-06 05:22:00,134.81,134.82,134.805,134.805,161000000.0
2009-11-06 05:23:00,134.805,134.805,134.805,134.805,69700000.0
2009-11-06 05:24:00,134.805,134.82,134.795,134.82,335400000.0
2009-11-06 05:25:00,134.815,134.825,134.81,134.82,57200000.0
2009-11-06 05:26:00,134.825,134.83,134.8,134.805,114900000.0
2009-11-06 05:27:00,134.805,134.825,134.795,134.82,254000000.0
2009-11-06 05:28:00,134.82,134.825,134.81,134.815,343600000.0
2009-11-06 05:29:00,134.815,134.82,134.805,134.815,400600000.0
2009-11-06 05:30:00,134.81,134.825,134.79,134.825,260700000.0
2009-11-06 05:31:00,134.825,134.825,134.795,134.805,116500000.0
2009-11-06 05:32:00,134.8,134.815,134.8,134.81,120100000.0
2009-11-06 05:33:00,134.81,134.81,134.8,134.8,67100000.0
2009-11-06 05:34:00,134.805,134.81,134.785,134.8,207300000.0
2009-11-06 05:35:00,134.8,134.81,134.795,134.805,90400000.0
2009-11-06 05:36:00,134.805,134.825,134.805,134.81,63200000.0
2009-11-06 05:37:00,134.81,134.815,134.8,134.805,192700000.0
2009-11-06 05:38:00,134.815,134.86,134.8,134.86,378000000.0
2009-11-06 05:39:00,134.865,134.89,134.845,134.865,197700000.0
2009-11-06 05:40:00,134.87,134.87,134.84,134.845,93300000.0
2009-11-06 05:41:00,134.84,134.865,134.84,134.865,378600000.0
2009-11-06 05:42:00,134.88,134.935,134.88,134.895,225700000.0
2009-11-06 05:43:00,134.91,134.91,134.88,134.905,235700000.0
2009-11-06 05:44:00,134.905,134.905,134.865,134.865,153500000.0
2009-11-06 05:45:00,134.87,134.9,134.85,134.9,200200000.0
2009-11-06 05:46:00,134.89,134.895,134.875,134.88,291300000.0
2009-11-06 05:47:00,134.88,134.895,134.875,134.875,241800000.0
2009-11-06 05:48:00,134.88,134.895,134.875,134.895,213900000.0
2009-11-06 05:49:00,134.885,134.93,134.885,134.915,283800000.0
2009-11-06 05:50:00,134.91,134.915,134.9,134.91,88800000.0
2009-11-06 05:51:00,134.915,134.915,134.905,134.915,79600000.0
2009-11-06 05:52:00,134.92,134.92,134.9,134.91,130700000.0
2009-11-06 05:53:00,134.91,134.915,134.905,134.915,111200000.0
2009-11-06 05:54:00,134.915,134.92,134.885,134.895,272700000.0
2009-11-06 05:55:00,134.895,134.895,134.89,134.89,114500000.0
2009-11-06 05:56:00,134.89,134.9,134.89,134.9,276000000.0
2009-11-06 05:57:00,134.9,134.905,134.895,134.905,100900000.0
2009-11-06 05:58:00,134.905,134.915,134.9,134.915,171100000.0
2009-11-06 05:59:00,134.915,134.925,134.905,134.925,153700000.0
2009-11-06 06:00:00,134.92,134.935,134.915,134.935,182400000.0
2009-11-06 06:01:00,134.935,134.94,134.92,134.94,104300000.0
2009-11-06 06:02:00,134.94,134.94,134.895,134.905,195950000.0
2009-11-06 06:03:00,134.905,134.905,134.9,134.905,165500000.0
2009-11-06 06:04:00,134.9,134.9,134.875,134.875,197600000.0
2009-11-06 06:05:00,134.875,134.88,134.845,134.845,184600000.0
2009-11-06 06:06:00,134.845,134.915,134.845,134.9,465700000.0
2009-11-06 06:07:00,134.9,134.9,134.87,134.87,366300000.0
2009-11-06 06:08:00,134.87,134.91,134.87,134.875,372500000.0
2009-11-06 06:09:00,134.875,134.915,134.865,134.89,445000000.0
2009-11-06 06:10:00,134.89,134.9,134.87,134.89,846600000.0
2009-11-06 06:11:00,134.895,134.895,134.865,134.88,323900000.0
2009-11-06 06:12:00,134.88,134.895,134.88,134.895,260300000.0
2009-11-06 06:13:00,134.89,134.895,134.88,134.885,262300000.0
2009-11-06 06:14:00,134.885,134.895,134.885,134.89,206400000.0
2009-11-06 06:15:00,134.89,134.91,134.89,134.905,323900000.0
2009-11-06 06:16:00,134.91,134.93,134.9,134.92,183800000.0
2009-11-06 06:17:00,134.92,134.945,134.92,134.925,293500000.0
2009-11-06 06:18:00,134.925,134.95,134.925,134.94,324000000.0
2009-11-06 06:19:00,134.94,134.96,134.94,134.96,228800000.0
2009-11-06 06:20:00,134.96,134.96,134.935,134.95,137800000.0
2009-11-06 06:21:00,134.95,134.95,134.935,134.95,155800000.0
2009-11-06 06:22:00,134.95,134.97,134.95,134.97,243500000.0
2009-11-06 06:23:00,134.97,134.985,134.95,134.96,414900000.0
2009-11-06 06:24:00,134.965,134.97,134.95,134.955,153600000.0
2009-11-06 06:25:00,134.955,134.97,134.95,134.955,269000000.0
2009-11-06 06:26:00,134.955,134.975,134.955,134.965,188900000.0
2009-11-06 06:27:00,134.965,134.97,134.955,134.96,234600000.0
2009-11-06 06:28:00,134.965,134.97,134.96,134.965,195600000.0
2009-11-06 06:29:00,134.96,134.965,134.95,134.96,402100000.0
2009-11-06 06:30:00,134.96,134.97,134.955,134.965,313100000.0
2009-11-06 06:31:00,134.965,134.965,134.955,134.965,145700000.0
2009-11-06 06:32:00,134.965,134.97,134.955,134.955,120400000.0
2009-11-06 06:33:00,134.965,134.97,134.955,134.955,129500000.0
2009-11-06 06:34:00,134.95,134.95,134.925,134.935,203500000.0
2009-11-06 06:35:00,134.93,134.93,134.895,134.905,460400000.0
2009-11-06 06:36:00,134.905,134.915,134.885,134.885,182200000.0
2009-11-06 06:37:00,134.885,134.89,134.885,134.885,37100000.0
2009-11-06 06:38:00,134.885,134.885,134.85,134.855,224900000.0
2009-11-06 06:39:00,134.86,134.895,134.85,134.885,354300000.0
2009-11-06 06:40:00,134.87,134.915,134.865,134.91,325100000.0
2009-11-06 06:41:00,134.91,134.915,134.905,134.905,189900000.0
2009-11-06 06:42:00,134.905,134.915,134.89,134.895,460800000.0
2009-11-06 06:43:00,134.9,134.9,134.895,134.9,344100000.0
2009-11-06 06:44:00,134.905,134.905,134.875,134.875,249700000.0
2009-11-06 06:45:00,134.875,134.88,134.865,134.875,210200000.0
2009-11-06 06:46:00,134.875,134.875,134.87,134.87,111400000.0
2009-11-06 06:47:00,134.87,134.88,134.87,134.875,58200000.0
2009-11-06 06:48:00,134.875,134.875,134.87,134.87,17300000.0
2009-11-06 06:49:00,134.87,134.87,134.845,134.865,325000000.0
2009-11-06 06:50:00,134.865,134.875,134.865,134.87,142600000.0
2009-11-06 06:51:00,134.875,134.895,134.875,134.885,113800000.0
2009-11-06 06:52:00,134.88,134.885,134.86,134.87,190700000.0
2009-11-06 06:53:00,134.87,134.88,134.87,134.87,186000000.0
2009-11-06 06:54:00,134.87,134.88,134.87,134.875,275100000.0
2009-11-06 06:55:00,134.88,134.885,134.875,134.88,285900000.0
2009-11-06 06:56:00,134.875,134.905,134.875,134.89,245500000.0
2009-11-06 06:57:00,134.89,134.895,134.88,134.885,62400000.0
2009-11-06 06:58:00,134.885,134.885,134.885,134.885,14800000.0
2009-11-06 06:59:00,134.885,134.89,134.875,134.89,211700000.0
2009-11-06 07:00:00,134.895,134.905,134.89,134.895,178400000.0
2009-11-06 07:01:00,134.895,134.915,134.895,134.915,245600000.0
2009-11-06 07:02:00,134.915,134.93,134.91,134.915,235000000.0
2009-11-06 07:03:00,134.92,134.92,134.915,134.915,45800000.0
2009-11-06 07:04:00,134.915,134.915,134.905,134.905,67100000.0
2009-11-06 07:05:00,134.905,134.925,134.905,134.915,240000000.0
2009-11-06 07:06:00,134.915,134.915,134.9,134.9,174500000.0
2009-11-06 07:07:00,134.9,134.9,134.88,134.88,129400000.0
2009-11-06 07:08:00,134.88,134.9,134.88,134.9,240100000.0
2009-11-06 07:09:00,134.895,134.9,134.89,134.895,52100000.0
2009-11-06 07:10:00,134.89,134.89,134.89,134.89,8800000.0
2009-11-06 07:11:00,134.89,134.905,134.875,134.88,114000000.0
2009-11-06 07:12:00,134.88,134.89,134.86,134.885,203100000.0
2009-11-06 07:13:00,134.885,134.885,134.88,134.88,74600000.0
2009-11-06 07:14:00,134.88,134.88,134.855,134.86,77100000.0
2009-11-06 07:15:00,134.86,134.87,134.86,134.865,130700000.0
2009-11-06 07:16:00,134.865,134.875,134.86,134.875,176200000.0
2009-11-06 07:17:00,134.875,134.885,134.875,134.875,130700000.0
2009-11-06 07:18:00,134.87,134.895,134.87,134.885,82600000.0
2009-11-06 07:19:00,134.885,134.89,134.87,134.875,167200000.0
2009-11-06 07:20:00,134.875,134.9,134.875,134.885,250200000.0
2009-11-06 07:21:00,134.885,134.89,134.885,134.89,29100000.0
2009-11-06 07:22:00,134.89,134.905,134.89,134.905,161100000.0
2009-11-06 07:23:00,134.905,134.905,134.895,134.895,129400000.0
2009-11-06 07:24:00,134.895,134.895,134.885,134.89,193600000.0
2009-11-06 07:25:00,134.89,134.9,134.885,134.89,308100000.0
2009-11-06 07:26:00,134.89,134.905,134.885,134.905,125000000.0
2009-11-06 07:27:00,134.905,134.925,134.9,134.91,345000000.0
2009-11-06 07:28:00,134.905,134.925,134.905,134.92,237000000.0
2009-11-06 07:29:00,134.92,134.94,134.92,134.925,245000000.0
2009-11-06 07:30:00,134.92,134.93,134.92,134.925,83600000.0
2009-11-06 07:31:00,134.925,134.935,134.915,134.92,280500000.0
2009-11-06 07:32:00,134.92,134.935,134.92,134.935,71400000.0
2009-11-06 07:33:00,134.935,134.945,134.925,134.925,371300000.0
2009-11-06 07:34:00,134.93,134.935,134.925,134.925,154000000.0
2009-11-06 07:35:00,134.925,134.925,134.92,134.92,124700000.0
2009-11-06 07:36:00,134.925,134.93,134.905,134.905,151000000.0
2009-11-06 07:37:00,134.91,134.91,134.905,134.91,86900000.0
2009-11-06 07:38:00,134.91,134.91,134.91,134.91,26400000.0
2009-11-06 07:39:00,134.91,134.91,134.905,134.905,24500000.0
2009-11-06 07:40:00,134.905,134.905,134.9,134.9,59100000.0
2009-11-06 07:41:00,134.9,134.9,134.89,134.9,311200000.0
2009-11-06 07:42:00,134.9,134.9,134.895,134.9,73800000.0
2009-11-06 07:43:00,134.9,134.905,134.9,134.905,50100000.0
2009-11-06 07:44:00,134.91,134.91,134.895,134.905,193000000.0
2009-11-06 07:45:00,134.905,134.91,134.9,134.905,80900000.0
2009-11-06 07:46:00,134.905,134.91,134.885,134.885,136900000.0
2009-11-06 07:47:00,134.885,134.885,134.86,134.86,258300000.0
2009-11-06 07:48:00,134.86,134.885,134.86,134.88,179100000.0
2009-11-06 07:49:00,134.885,134.885,134.87,134.88,132600000.0
2009-11-06 07:50:00,134.88,134.89,134.875,134.885,182900000.0
2009-11-06 07:51:00,134.885,134.89,134.88,134.885,48100000.0
2009-11-06 07:52:00,134.885,134.9,134.885,134.89,65700000.0
2009-11-06 07:53:00,134.895,134.93,134.89,134.925,444900001.0
2009-11-06 07:54:00,134.925,134.925,134.915,134.915,41500000.0
2009-11-06 07:55:00,134.91,134.91,134.89,134.895,214300000.0
2009-11-06 07:56:00,134.895,134.905,134.895,134.905,176200000.0
2009-11-06 07:57:00,134.905,134.925,134.875,134.885,334400000.0
2009-11-06 07:58:00,134.885,134.9,134.88,134.88,167700000.0
2009-11-06 07:59:00,134.88,134.89,134.875,134.88,163600000.0
2009-11-06 08:00:00,134.895,134.9,134.85,134.86,378100000.0
2009-11-06 08:01:00,134.86,134.87,134.845,134.845,164600000.0
2009-11-06 08:02:00,134.845,134.85,134.845,134.845,110700000.0
2009-11-06 08:03:00,134.85,134.85,134.845,134.845,54100000.0
2009-11-06 08:04:00,134.845,134.845,134.825,134.835,93900000.0
2009-11-06 08:05:00,134.835,134.845,134.825,134.835,219800000.0
2009-11-06 08:06:00,134.835,134.845,134.835,134.84,143000000.0
2009-11-06 08:07:00,134.84,134.84,134.8,134.8,181300000.0
2009-11-06 08:08:00,134.8,134.805,134.785,134.795,203500000.0
2009-11-06 08:09:00,134.775,134.785,134.73,134.735,434600000.0
2009-11-06 08:10:00,134.735,134.755,134.735,134.75,193100000.0
2009-11-06 08:11:00,134.75,134.755,134.74,134.745,221700000.0
2009-11-06 08:12:00,134.745,134.745,134.695,134.695,346300000.0
2009-11-06 08:13:00,134.695,134.705,134.68,134.68,224800000.0
2009-11-06 08:14:00,134.68,134.715,134.675,134.7,232400000.0
2009-11-06 08:15:00,134.7,134.73,134.7,134.71,355600000.0
2009-11-06 08:16:00,134.71,134.715,134.7,134.71,313600000.0
2009-11-06 08:17:00,134.71,134.72,134.68,134.68,202600000.0
2009-11-06 08:18:00,134.68,134.68,134.63,134.63,336200000.0
2009-11-06 08:19:00,134.63,134.67,134.62,134.66,271300000.0
2009-11-06 08:20:00,134.66,134.67,134.645,134.65,188600000.0
2009-11-06 08:21:00,134.65,134.65,134.625,134.635,269100000.0
2009-11-06 08:22:00,134.64,134.65,134.625,134.625,167700000.0
2009-11-06 08:23:00,134.635,134.635,134.625,134.625,119500000.0
2009-11-06 08:24:00,134.625,134.64,134.615,134.64,285500000.0
2009-11-06 08:25:00,134.645,134.68,134.645,134.675,154000000.0
2009-11-06 08:26:00,134.67,134.67,134.645,134.655,257800000.0
2009-11-06 08:27:00,134.655,134.67,134.645,134.665,178400000.0
2009-11-06 08:28:00,134.665,134.685,134.665,134.685,125900000.0
2009-11-06 08:29:00,134.69,134.71,134.675,134.685,368900000.0
2009-11-06 08:30:00,134.685,134.715,134.68,134.7,323800000.0
2009-11-06 08:31:00,134.7,134.705,134.685,134.685,144100000.0
2009-11-06 08:32:00,134.68,134.695,134.68,134.685,167400000.0
2009-11-06 08:33:00,134.685,134.69,134.68,134.68,14500000.0
2009-11-06 08:34:00,134.67,134.68,134.67,134.67,50800000.0
2009-11-06 08:35:00,134.66,134.67,134.655,134.655,125400000.0
2009-11-06 08:36:00,134.655,134.66,134.565,134.575,274300000.0
2009-11-06 08:37:00,134.575,134.62,134.565,134.615,558000000.0
2009-11-06 08:38:00,134.615,134.64,134.595,134.63,360000000.0
2009-11-06 08:39:00,134.615,134.615,134.58,134.6,241800000.0
2009-11-06 08:40:00,134.6,134.6,134.53,134.53,333500000.0
2009-11-06 08:41:00,134.53,134.565,134.53,134.565,224900000.0
2009-11-06 08:42:00,134.565,134.6,134.555,134.565,392700000.0
2009-11-06 08:43:00,134.565,134.59,134.565,134.585,85500000.0
2009-11-06 08:44:00,134.585,134.585,134.55,134.55,334100000.0
2009-11-06 08:45:00,134.55,134.555,134.51,134.525,422800000.0
2009-11-06 08:46:00,134.525,134.525,134.5,134.505,477400000.0
2009-11-06 08:47:00,134.505,134.555,134.49,134.555,403900000.0
2009-11-06 08:48:00,134.555,134.56,134.515,134.52,170800000.0
2009-11-06 08:49:00,134.52,134.535,134.495,134.535,178100000.0
2009-11-06 08:50:00,134.53,134.555,134.525,134.55,203100000.0
2009-11-06 08:51:00,134.55,134.555,134.545,134.545,176200000.0
2009-11-06 08:52:00,134.545,134.545,134.505,134.515,364700000.0
2009-11-06 08:53:00,134.52,134.535,134.52,134.535,156100000.0
2009-11-06 08:54:00,134.535,134.585,134.535,134.56,454500000.0
2009-11-06 08:55:00,134.56,134.575,134.525,134.575,361100000.0
2009-11-06 08:56:00,134.575,134.575,134.535,134.55,188100000.0
2009-11-06 08:57:00,134.55,134.585,134.545,134.585,312100000.0
2009-11-06 08:58:00,134.595,134.605,134.59,134.595,266800000.0
2009-11-06 08:59:00,134.6,134.6,134.59,134.595,72500000.0
2009-11-06 09:00:00,134.6,134.6,134.585,134.6,153300000.0
2009-11-06 09:01:00,134.6,134.64,134.595,134.63,383400000.0
2009-11-06 09:02:00,134.63,134.63,134.615,134.625,221400000.0
2009-11-06 09:03:00,134.63,134.635,134.61,134.61,181400000.0
2009-11-06 09:04:00,134.61,134.61,134.575,134.585,229700000.0
2009-11-06 09:05:00,134.585,134.615,134.585,134.615,182500000.0
2009-11-06 09:06:00,134.615,134.615,134.565,134.565,323000000.0
2009-11-06 09:07:00,134.565,134.575,134.535,134.54,536200000.0
2009-11-06 09:08:00,134.54,134.555,134.54,134.545,367500001.0
2009-11-06 09:09:00,134.54,134.54,134.49,134.49,203200000.0
2009-11-06 09:10:00,134.49,134.52,134.485,134.495,439599999.0
2009-11-06 09:11:00,134.495,134.5,134.465,134.465,313100000.0
2009-11-06 09:12:00,134.465,134.53,134.465,134.53,565700001.0
2009-11-06 09:13:00,134.53,134.53,134.47,134.47,246900000.0
2009-11-06 09:14:00,134.47,134.565,134.47,134.565,626200000.0
2009-11-06 09:15:00,134.565,134.565,134.53,134.55,124900000.0
2009-11-06 09:16:00,134.545,134.59,134.545,134.58,192900000.0
2009-11-06 09:17:00,134.585,134.62,134.585,134.615,457200000.0
2009-11-06 09:18:00,134.615,134.655,134.605,134.64,202200000.0
2009-11-06 09:19:00,134.645,134.665,134.635,134.665,140200000.0
2009-11-06 09:20:00,134.655,134.665,134.62,134.625,298400000.0
2009-11-06 09:21:00,134.62,134.655,134.6,134.605,658600001.0
2009-11-06 09:22:00,134.61,134.63,134.6,134.625,192599999.0
2009-11-06 09:23:00,134.625,134.65,134.62,134.625,306100000.0
2009-11-06 09:24:00,134.625,134.645,134.595,134.6,317400000.0
2009-11-06 09:25:00,134.6,134.63,134.595,134.625,452000000.0
2009-11-06 09:26:00,134.625,134.68,134.625,134.66,525900000.0
2009-11-06 09:27:00,134.66,134.67,134.64,134.64,190500000.0
2009-11-06 09:28:00,134.64,134.675,134.635,134.655,443200000.0
2009-11-06 09:29:00,134.655,134.665,134.635,134.64,453200000.0
2009-11-06 09:30:00,134.635,134.65,134.615,134.615,482700001.0
2009-11-06 09:31:00,134.62,134.62,134.58,134.58,375500000.0
2009-11-06 09:32:00,134.58,134.605,134.57,134.6,399000000.0
2009-11-06 09:33:00,134.6,134.63,134.6,134.63,524000000.0
2009-11-06 09:34:00,134.64,134.645,134.63,134.645,673900000.0
2009-11-06 09:35:00,134.645,134.67,134.645,134.655,103300000.0
2009-11-06 09:36:00,134.66,134.675,134.655,134.665,178700000.0
2009-11-06 09:37:00,134.665,134.665,134.64,134.65,316600000.0
2009-11-06 09:38:00,134.65,134.66,134.65,134.655,173800000.0
2009-11-06 09:39:00,134.655,134.675,134.655,134.67,197900000.0
2009-11-06 09:40:00,134.675,134.675,134.65,134.655,252100000.0
2009-11-06 09:41:00,134.65,134.66,134.64,134.64,271400000.0
2009-11-06 09:42:00,134.64,134.645,134.625,134.625,147300000.0
2009-11-06 09:43:00,134.625,134.635,134.59,134.605,381800000.0
2009-11-06 09:44:00,134.605,134.605,134.565,134.58,391399999.0
2009-11-06 09:45:00,134.58,134.61,134.57,134.595,416300000.0
2009-11-06 09:46:00,134.59,134.615,134.585,134.615,302500000.0
2009-11-06 09:47:00,134.62,134.62,134.595,134.6,375500000.0
2009-11-06 09:48:00,134.6,134.6,134.5,134.54,546700002.0
2009-11-06 09:49:00,134.54,134.545,134.515,134.525,381900000.0
2009-11-06 09:50:00,134.525,134.54,134.5,134.51,580500001.0
2009-11-06 09:51:00,134.51,134.54,134.51,134.53,651600000.0
2009-11-06 09:52:00,134.53,134.56,134.525,134.555,374200000.0
2009-11-06 09:53:00,134.555,134.595,134.545,134.55,482700000.0
2009-11-06 09:54:00,134.55,134.555,134.525,134.55,490100001.0
2009-11-06 09:55:00,134.55,134.565,134.535,134.55,623699999.0
2009-11-06 09:56:00,134.55,134.595,134.54,134.57,495100000.0
2009-11-06 09:57:00,134.57,134.59,134.555,134.57,680899998.0
2009-11-06 09:58:00,134.57,134.595,134.555,134.58,606100000.0
2009-11-06 09:59:00,134.58,134.59,134.555,134.555,391400000.0
2009-11-06 10:00:00,134.555,134.56,134.52,134.56,510200000.0
2009-11-06 10:01:00,134.56,134.56,134.515,134.535,470299999.0
2009-11-06 10:02:00,134.535,134.535,134.505,134.51,160700000.0
2009-11-06 10:03:00,134.51,134.535,134.5,134.515,398199999.0
2009-11-06 10:04:00,134.515,134.545,134.475,134.505,544799996.0
2009-11-06 10:05:00,134.505,134.505,134.49,134.49,410000000.0
2009-11-06 10:06:00,134.49,134.53,134.485,134.53,268399998.0
2009-11-06 10:07:00,134.53,134.57,134.525,134.56,192900000.0
2009-11-06 10:08:00,134.555,134.565,134.545,134.555,343700000.0
2009-11-06 10:09:00,134.56,134.585,134.56,134.57,358899999.0
2009-11-06 10:10:00,134.57,134.585,134.535,134.585,678400000.0
2009-11-06 10:11:00,134.59,134.63,134.59,134.625,415300000.0
2009-11-06 10:12:00,134.625,134.64,134.615,134.64,199900000.0
2009-11-06 10:13:00,134.64,134.645,134.62,134.625,226300000.0
2009-11-06 10:14:00,134.635,134.64,134.62,134.635,171400000.0
2009-11-06 10:15:00,134.635,134.635,134.61,134.615,207400000.0
2009-11-06 10:16:00,134.61,134.615,134.6,134.6,282700001.0
2009-11-06 10:17:00,134.6,134.61,134.595,134.6,74600000.0
2009-11-06 10:18:00,134.595,134.6,134.58,134.58,409100000.0
2009-11-06 10:19:00,134.58,134.61,134.575,134.575,373200000.0
2009-11-06 10:20:00,134.575,134.59,134.565,134.565,246900001.0
2009-11-06 10:21:00,134.565,134.58,134.565,134.565,195000000.0
2009-11-06 10:22:00,134.555,134.555,134.535,134.535,232600000.0
2009-11-06 10:23:00,134.535,134.545,134.53,134.53,219800000.0
2009-11-06 10:24:00,134.53,134.575,134.53,134.575,290700000.0
2009-11-06 10:25:00,134.57,134.595,134.56,134.57,113000000.0
2009-11-06 10:26:00,134.57,134.585,134.57,134.585,243900000.0
2009-11-06 10:27:00,134.585,134.59,134.575,134.585,279299999.0
2009-11-06 10:28:00,134.585,134.595,134.58,134.585,225600000.0
2009-11-06 10:29:00,134.585,134.595,134.58,134.585,254100000.0
2009-11-06 10:30:00,134.585,134.585,134.565,134.575,110200000.0
2009-11-06 10:31:00,134.575,134.585,134.57,134.575,102900000.0
2009-11-06 10:32:00,134.575,134.575,134.54,134.545,234200000.0
2009-11-06 10:33:00,134.545,134.585,134.545,134.58,134199999.0
2009-11-06 10:34:00,134.58,134.595,134.58,134.595,47000000.0
2009-11-06 10:35:00,134.59,134.62,134.575,134.6,281400000.0
2009-11-06 10:36:00,134.6,134.63,134.6,134.63,192600000.0
2009-11-06 10:37:00,134.625,134.7,134.62,134.69,237800000.0
2009-11-06 10:38:00,134.69,134.76,134.69,134.755,355600000.0
2009-11-06 10:39:00,134.755,134.79,134.745,134.785,322800000.0
2009-11-06 10:40:00,134.785,134.785,134.745,134.77,492700000.0
2009-11-06 10:41:00,134.765,134.77,134.755,134.755,274599999.0
2009-11-06 10:42:00,134.755,134.76,134.715,134.725,280800001.0
2009-11-06 10:43:00,134.725,134.745,134.72,134.735,434999999.0
2009-11-06 10:44:00,134.735,134.8,134.735,134.79,498500001.0
2009-11-06 10:45:00,134.79,134.815,134.75,134.8,395400000.0
2009-11-06 10:46:00,134.8,134.81,134.77,134.8,207500000.0
2009-11-06 10:47:00,134.805,134.835,134.785,134.82,492600000.0
2009-11-06 10:48:00,134.825,134.9,134.82,134.89,573899999.0
2009-11-06 10:49:00,134.89,134.93,134.865,134.915,575200001.0
2009-11-06 10:50:00,134.915,134.925,134.875,134.875,276700000.0
2009-11-06 10:51:00,134.88,134.905,134.88,134.895,241500000.0
2009-11-06 10:52:00,134.895,134.9,134.88,134.885,151300000.0
2009-11-06 10:53:00,134.89,134.89,134.86,134.865,53300000.0
2009-11-06 10:54:00,134.865,134.905,134.865,134.9,355900000.0
2009-11-06 10:55:00,134.9,134.925,134.9,134.9,261100000.0
2009-11-06 10:56:00,134.905,134.925,134.885,134.895,465200000.0
2009-11-06 10:57:00,134.895,134.905,134.895,134.895,324500000.0
2009-11-06 10:58:00,134.895,134.915,134.885,134.895,241100000.0
2009-11-06 10:59:00,134.895,134.935,134.885,134.915,421600000.0
2009-11-06 11:00:00,134.915,134.915,134.895,134.9,224400000.0
2009-11-06 11:01:00,134.9,134.905,134.895,134.9,96300000.0
2009-11-06 11:02:00,134.9,134.9,134.89,134.89,130700000.0
2009-11-06 11:03:00,134.89,134.895,134.87,134.895,232100000.0
2009-11-06 11:04:00,134.895,134.9,134.875,134.9,107800000.0
2009-11-06 11:05:00,134.885,134.9,134.885,134.9,70700000.0
2009-11-06 11:06:00,134.9,134.9,134.845,134.85,213300000.0
2009-11-06 11:07:00,134.85,134.86,134.835,134.845,229500000.0
2009-11-06 11:08:00,134.84,134.845,134.83,134.83,115100000.0
2009-11-06 11:09:00,134.83,134.84,134.8,134.8,269300000.0
2009-11-06 11:10:00,134.81,134.82,134.72,134.725,542600000.0
2009-11-06 11:11:00,134.725,134.745,134.725,134.73,512900000.0
2009-11-06 11:12:00,134.745,134.75,134.73,134.735,172199999.0
2009-11-06 11:13:00,134.73,134.76,134.73,134.735,503300001.0
2009-11-06 11:14:00,134.735,134.76,134.735,134.76,424700000.0
2009-11-06 11:15:00,134.76,134.805,134.76,134.785,375500000.0
2009-11-06 11:16:00,134.785,134.81,134.785,134.805,459100000.0
2009-11-06 11:17:00,134.805,134.83,134.805,134.825,334300000.0
2009-11-06 11:18:00,134.825,134.84,134.795,134.84,604299997.0
2009-11-06 11:19:00,134.84,134.855,134.815,134.815,574700000.0
2009-11-06 11:20:00,134.81,134.86,134.805,134.855,425599999.0
2009-11-06 11:21:00,134.855,134.855,134.83,134.84,315900000.0
2009-11-06 11:22:00,134.84,134.865,134.835,134.855,462300000.0
2009-11-06 11:23:00,134.85,134.86,134.835,134.84,417300001.0
2009-11-06 11:24:00,134.835,134.845,134.815,134.815,349000000.0
2009-11-06 11:25:00,134.81,134.81,134.775,134.795,265900000.0
2009-11-06 11:26:00,134.795,134.795,134.77,134.775,272700000.0
2009-11-06 11:27:00,134.77,134.795,134.77,134.785,244500000.0
2009-11-06 11:28:00,134.785,134.805,134.785,134.8,210900000.0
2009-11-06 11:29:00,134.8,134.815,134.78,134.785,427100000.0
2009-11-06 11:30:00,134.795,134.85,134.795,134.835,411900000.0
2009-11-06 11:31:00,134.83,134.835,134.81,134.82,514099999.0
2009-11-06 11:32:00,134.82,134.825,134.805,134.82,411100000.0
2009-11-06 11:33:00,134.82,134.82,134.77,134.79,310200000.0
2009-11-06 11:34:00,134.795,134.84,134.785,134.825,523299999.0
2009-11-06 11:35:00,134.825,134.845,134.825,134.835,249500000.0
2009-11-06 11:36:00,134.835,134.845,134.83,134.84,336800000.0
2009-11-06 11:37:00,134.84,134.845,134.82,134.82,307000000.0
2009-11-06 11:38:00,134.82,134.83,134.805,134.825,466200001.0
2009-11-06 11:39:00,134.825,134.83,134.8,134.82,555100000.0
2009-11-06 11:40:00,134.82,134.825,134.8,134.8,262900000.0
2009-11-06 11:41:00,134.8,134.8,134.785,134.785,413100000.0
2009-11-06 11:42:00,134.785,134.785,134.765,134.785,318600000.0
2009-11-06 11:43:00,134.785,134.83,134.785,134.805,273000000.0
2009-11-06 11:44:00,134.8,134.835,134.8,134.815,334400000.0
2009-11-06 11:45:00,134.82,134.83,134.815,134.825,204200000.0
2009-11-06 11:46:00,134.825,134.835,134.81,134.825,255300000.0
2009-11-06 11:47:00,134.825,134.835,134.82,134.82,82700000.0
2009-11-06 11:48:00,134.82,134.83,134.815,134.82,332300000.0
2009-11-06 11:49:00,134.82,134.84,134.815,134.82,264000000.0
2009-11-06 11:50:00,134.82,134.825,134.8,134.8,135800000.0
2009-11-06 11:51:00,134.8,134.81,134.795,134.81,161000000.0
2009-11-06 11:52:00,134.81,134.815,134.8,134.8,96000000.0
2009-11-06 11:53:00,134.805,134.82,134.805,134.815,73400000.0
2009-11-06 11:54:00,134.815,134.83,134.815,134.82,95500000.0
2009-11-06 11:55:00,134.82,134.86,134.82,134.855,155200000.0
2009-11-06 11:56:00,134.86,134.865,134.835,134.845,287300000.0
2009-11-06 11:57:00,134.845,134.875,134.845,134.86,271600000.0
2009-11-06 11:58:00,134.86,134.875,134.85,134.855,187899999.0
2009-11-06 11:59:00,134.855,134.88,134.85,134.86,115200000.0
2009-11-06 12:00:00,134.865,134.87,134.84,134.86,295500000.0
2009-11-06 12:01:00,134.86,134.86,134.845,134.86,335800000.0
2009-11-06 12:02:00,134.855,134.855,134.84,134.855,327900000.0
2009-11-06 12:03:00,134.86,134.875,134.86,134.875,360300001.0
2009-11-06 12:04:00,134.875,134.91,134.865,134.905,527800002.0
2009-11-06 12:05:00,134.91,134.93,134.905,134.93,506300000.0
2009-11-06 12:06:00,134.925,134.93,134.915,134.92,933899997.0
2009-11-06 12:07:00,134.92,134.925,134.88,134.88,509100000.0
2009-11-06 12:08:00,134.9,134.905,134.885,134.9,338500000.0
2009-11-06 12:09:00,134.895,134.9,134.88,134.89,645000000.0
2009-11-06 12:10:00,134.89,134.905,134.89,134.895,363600000.0
2009-11-06 12:11:00,134.9,134.92,134.89,134.895,399900000.0
2009-11-06 12:12:00,134.895,134.9,134.875,134.895,346600000.0
2009-11-06 12:13:00,134.9,134.9,134.885,134.885,149900000.0
2009-11-06 12:14:00,134.885,134.885,134.865,134.87,365100000.0
2009-11-06 12:15:00,134.87,134.89,134.825,134.835,388100000.0
2009-11-06 12:16:00,134.835,134.865,134.815,134.825,550700002.0
2009-11-06 12:17:00,134.825,134.845,134.82,134.825,652400000.0
2009-11-06 12:18:00,134.825,134.835,134.8,134.805,443000000.0
2009-11-06 12:19:00,134.805,134.85,134.805,134.815,616000001.0
2009-11-06 12:20:00,134.815,134.835,134.815,134.82,201500000.0
2009-11-06 12:21:00,134.82,134.83,134.815,134.83,275900000.0
2009-11-06 12:22:00,134.825,134.835,134.815,134.82,292400000.0
2009-11-06 12:23:00,134.82,134.835,134.815,134.825,252600000.0
2009-11-06 12:24:00,134.825,134.825,134.785,134.81,302300000.0
2009-11-06 12:25:00,134.805,134.82,134.8,134.815,408800000.0
2009-11-06 12:26:00,134.815,134.82,134.805,134.81,242500000.0
2009-11-06 12:27:00,134.81,134.82,134.795,134.81,205000000.0
2009-11-06 12:28:00,134.81,134.815,134.795,134.805,316000000.0
2009-11-06 12:29:00,134.805,134.845,134.805,134.835,453600000.0
2009-11-06 12:30:00,134.835,134.835,134.83,134.83,191900000.0
2009-11-06 12:31:00,134.83,134.83,134.8,134.8,437000000.0
2009-11-06 12:32:00,134.805,134.83,134.795,134.83,267300000.0
2009-11-06 12:33:00,134.83,134.85,134.815,134.85,435700000.0
2009-11-06 12:34:00,134.845,134.87,134.825,134.865,184400000.0
2009-11-06 12:35:00,134.865,134.88,134.845,134.855,234800000.0
2009-11-06 12:36:00,134.855,134.875,134.845,134.875,148300000.0
2009-11-06 12:37:00,134.875,134.915,134.87,134.91,278500000.0
2009-11-06 12:38:00,134.905,134.92,134.905,134.915,393700000.0
2009-11-06 12:39:00,134.91,134.91,134.89,134.89,107200000.0
2009-11-06 12:40:00,134.89,134.92,134.885,134.915,606499999.0
2009-11-06 12:41:00,134.915,134.915,134.9,134.91,179100000.0
2009-11-06 12:42:00,134.91,134.91,134.89,134.895,311500000.0
2009-11-06 12:43:00,134.895,134.9,134.865,134.865,332500000.0
2009-11-06 12:44:00,134.865,134.875,134.855,134.87,133300000.0
2009-11-06 12:45:00,134.87,134.88,134.87,134.87,101100000.0
2009-11-06 12:46:00,134.87,134.88,134.85,134.855,237800000.0
2009-11-06 12:47:00,134.855,134.92,134.855,134.91,389000000.0
2009-11-06 12:48:00,134.9,134.91,134.9,134.91,227200000.0
2009-11-06 12:49:00,134.91,134.92,134.895,134.895,428800000.0
2009-11-06 12:50:00,134.905,134.92,134.905,134.905,189700000.0
2009-11-06 12:51:00,134.92,134.925,134.92,134.925,115800000.0
2009-11-06 12:52:00,134.925,134.935,134.905,134.925,166400000.0
2009-11-06 12:53:00,134.925,134.925,134.895,134.895,302000000.0
2009-11-06 12:54:00,134.895,134.915,134.89,134.895,417300000.0
2009-11-06 12:55:00,134.895,134.925,134.895,134.915,172200000.0
2009-11-06 12:56:00,134.915,134.93,134.905,134.905,297200000.0
2009-11-06 12:57:00,134.905,134.92,134.9,134.915,742799999.0
2009-11-06 12:58:00,134.915,134.935,134.915,134.92,302300000.0
2009-11-06 12:59:00,134.92,134.93,134.915,134.92,605600000.0
2009-11-06 13:00:00,134.925,134.955,134.915,134.955,478300000.0
2009-11-06 13:01:00,134.95,134.955,134.9,134.9,478299999.0
2009-11-06 13:02:00,134.9,134.915,134.9,134.91,306100000.0
2009-11-06 13:03:00,134.91,134.925,134.91,134.925,512800001.0
2009-11-06 13:04:00,134.925,134.925,134.9,134.905,221200000.0
2009-11-06 13:05:00,134.905,134.93,134.905,134.93,121300000.0
2009-11-06 13:06:00,134.92,134.93,134.915,134.925,352700000.0
2009-11-06 13:07:00,134.925,134.93,134.865,134.875,371799999.0
2009-11-06 13:08:00,134.875,134.875,134.84,134.87,446300000.0
2009-11-06 13:09:00,134.87,134.87,134.855,134.855,207600000.0
2009-11-06 13:10:00,134.855,134.86,134.82,134.845,445000000.0
2009-11-06 13:11:00,134.845,134.845,134.815,134.815,297000000.0
2009-11-06 13:12:00,134.815,134.84,134.815,134.84,423400000.0
2009-11-06 13:13:00,134.84,134.87,134.84,134.865,426400000.0
2009-11-06 13:14:00,134.865,134.88,134.865,134.87,210200000.0
2009-11-06 13:15:00,134.87,134.885,134.865,134.88,157600000.0
2009-11-06 13:16:00,134.875,134.9,134.875,134.895,356200000.0
2009-11-06 13:17:00,134.895,134.925,134.89,134.925,593800000.0
2009-11-06 13:18:00,134.925,134.96,134.915,134.96,445300000.0
2009-11-06 13:19:00,134.955,134.975,134.945,134.965,369000000.0
2009-11-06 13:20:00,134.96,134.97,134.945,134.955,472400000.0
2009-11-06 13:21:00,134.955,134.955,134.9,134.905,448400000.0
2009-11-06 13:22:00,134.905,134.915,134.9,134.9,271400000.0
2009-11-06 13:23:00,134.9,134.905,134.895,134.9,129900000.0
2009-11-06 13:24:00,134.9,134.91,134.895,134.9,331800000.0
2009-11-06 13:25:00,134.9,134.91,134.855,134.865,634499999.0
2009-11-06 13:26:00,134.87,134.91,134.87,134.895,502200000.0
2009-11-06 13:27:00,134.885,134.92,134.885,134.915,446199998.0
2009-11-06 13:28:00,134.915,134.92,134.905,134.91,203000000.0
2009-11-06 13:29:00,134.91,134.91,134.885,134.89,277500000.0
2009-11-06 13:30:00,134.89,134.91,134.89,134.91,280600000.0
2009-11-06 13:31:00,134.91,134.91,134.9,134.91,334100000.0
2009-11-06 13:32:00,134.91,134.91,134.89,134.905,317500000.0
2009-11-06 13:33:00,134.9,134.9,134.86,134.89,379300000.0
2009-11-06 13:34:00,134.895,134.895,134.885,134.885,567600000.0
2009-11-06 13:35:00,134.885,134.885,134.865,134.865,577399999.0
2009-11-06 13:36:00,134.865,134.875,134.845,134.875,445500000.0
2009-11-06 13:37:00,134.875,134.885,134.865,134.885,271600000.0
2009-11-06 13:38:00,134.885,134.9,134.87,134.87,496100000.0
2009-11-06 13:39:00,134.87,134.87,134.84,134.855,366100000.0
2009-11-06 13:40:00,134.85,134.86,134.85,134.85,142600000.0
2009-11-06 13:41:00,134.85,134.85,134.84,134.84,135100000.0
2009-11-06 13:42:00,134.835,134.87,134.835,134.855,428700000.0
2009-11-06 13:43:00,134.855,134.865,134.845,134.85,261100000.0
2009-11-06 13:44:00,134.85,134.85,134.83,134.835,277100000.0
2009-11-06 13:45:00,134.835,134.835,134.825,134.825,717400001.0
2009-11-06 13:46:00,134.825,134.83,134.795,134.795,374500000.0
2009-11-06 13:47:00,134.8,134.85,134.795,134.845,662999999.0
2009-11-06 13:48:00,134.845,134.86,134.83,134.86,228100000.0
2009-11-06 13:49:00,134.86,134.875,134.845,134.865,585500001.0
2009-11-06 13:50:00,134.865,134.865,134.845,134.85,382100000.0
2009-11-06 13:51:00,134.855,134.895,134.855,134.875,364500001.0
2009-11-06 13:52:00,134.875,134.88,134.865,134.875,831800000.0
2009-11-06 13:53:00,134.875,134.875,134.85,134.86,398100000.0
2009-11-06 13:54:00,134.855,134.865,134.85,134.855,457200000.0
2009-11-06 13:55:00,134.85,134.86,134.85,134.855,278200000.0
2009-11-06 13:56:00,134.855,134.86,134.85,134.85,396900000.0
2009-11-06 13:57:00,134.855,134.86,134.84,134.84,162100000.0
2009-11-06 13:58:00,134.84,134.85,134.83,134.835,397100000.0
2009-11-06 13:59:00,134.845,134.875,134.84,134.875,356600000.0
2009-11-06 14:00:00,134.875,134.88,134.77,134.775,472800000.0
2009-11-06 14:01:00,134.775,134.78,134.765,134.775,301200000.0
2009-11-06 14:02:00,134.775,134.79,134.77,134.77,64300000.0
2009-11-06 14:03:00,134.77,134.82,134.77,134.81,522199999.0
2009-11-06 14:04:00,134.81,134.81,134.76,134.76,317700000.0
2009-11-06 14:05:00,134.76,134.77,134.715,134.75,759600001.0
2009-11-06 14:06:00,134.75,134.76,134.75,134.75,546399999.0
2009-11-06 14:07:00,134.755,134.77,134.745,134.765,455400000.0
2009-11-06 14:08:00,134.765,134.795,134.755,134.765,701400000.0
2009-11-06 14:09:00,134.765,134.785,134.755,134.775,488800001.0
2009-11-06 14:10:00,134.78,134.795,134.775,134.78,357999999.0
2009-11-06 14:11:00,134.775,134.8,134.775,134.795,489800000.0
2009-11-06 14:12:00,134.8,134.81,134.79,134.795,214000000.0
2009-11-06 14:13:00,134.795,134.805,134.775,134.785,158100000.0
2009-11-06 14:14:00,134.785,134.805,134.765,134.8,396200000.0
2009-11-06 14:15:00,134.8,134.8,134.765,134.765,226100000.0
2009-11-06 14:16:00,134.765,134.8,134.765,134.785,398299999.0
2009-11-06 14:17:00,134.785,134.785,134.77,134.775,464300004.0
2009-11-06 14:18:00,134.775,134.78,134.755,134.76,393100000.0
2009-11-06 14:19:00,134.765,134.77,134.76,134.77,233000001.0
2009-11-06 14:20:00,134.77,134.8,134.77,134.775,561400001.0
2009-11-06 14:21:00,134.775,134.795,134.76,134.795,391700000.0
2009-11-06 14:22:00,134.795,134.795,134.79,134.795,178800000.0
2009-11-06 14:23:00,134.795,134.8,134.79,134.795,102400000.0
2009-11-06 14:24:00,134.795,134.8,134.775,134.785,345100000.0
2009-11-06 14:25:00,134.785,134.8,134.78,134.79,279500000.0
2009-11-06 14:26:00,134.79,134.8,134.785,134.79,309300001.0
2009-11-06 14:27:00,134.79,134.795,134.77,134.77,401800001.0
2009-11-06 14:28:00,134.765,134.77,134.76,134.765,287500000.0
2009-11-06 14:29:00,134.765,134.765,134.75,134.76,415900000.0
2009-11-06 14:30:00,134.76,134.83,134.76,134.8,644500001.0
2009-11-06 14:31:00,134.8,134.825,134.795,134.815,696400000.0
2009-11-06 14:32:00,134.815,134.84,134.815,134.83,390700000.0
2009-11-06 14:33:00,134.83,134.835,134.805,134.815,417299998.0
2009-11-06 14:34:00,134.815,134.815,134.8,134.805,196200000.0
2009-11-06 14:35:00,134.805,134.815,134.795,134.805,167500000.0
2009-11-06 14:36:00,134.8,134.805,134.79,134.805,317500000.0
2009-11-06 14:37:00,134.805,134.815,134.77,134.785,306400000.0
2009-11-06 14:38:00,134.785,134.795,134.785,134.785,222900000.0
2009-11-06 14:39:00,134.785,134.805,134.785,134.805,108400000.0
2009-11-06 14:40:00,134.805,134.81,134.8,134.8,154600000.0
2009-11-06 14:41:00,134.8,134.82,134.8,134.815,199700000.0
2009-11-06 14:42:00,134.82,134.855,134.815,134.85,385900001.0
2009-11-06 14:43:00,134.845,134.865,134.835,134.84,283200000.0
2009-11-06 14:44:00,134.835,134.835,134.83,134.83,172200000.0
2009-11-06 14:45:00,134.83,134.84,134.815,134.815,186400000.0
2009-11-06 14:46:00,134.815,134.815,134.79,134.79,59100000.0
2009-11-06 14:47:00,134.79,134.815,134.78,134.81,387100000.0
2009-11-06 14:48:00,134.815,134.815,134.81,134.815,192000000.0
2009-11-06 14:49:00,134.81,134.815,134.81,134.81,116000000.0
2009-11-06 14:50:00,134.805,134.825,134.805,134.82,132300000.0
2009-11-06 14:51:00,134.82,134.82,134.79,134.79,174200000.0
2009-11-06 14:52:00,134.79,134.79,134.76,134.775,216100000.0
2009-11-06 14:53:00,134.78,134.795,134.77,134.78,350600000.0
2009-11-06 14:54:00,134.785,134.8,134.78,134.785,446500000.0
2009-11-06 14:55:00,134.795,134.805,134.785,134.8,280100000.0
2009-11-06 14:56:00,134.795,134.81,134.795,134.8,197500001.0
2009-11-06 14:57:00,134.8,134.805,134.785,134.795,387600000.0
2009-11-06 14:58:00,134.795,134.81,134.785,134.795,146200000.0
2009-11-06 14:59:00,134.795,134.845,134.795,134.845,342200003.0
2009-11-06 15:00:00,134.845,134.865,134.83,134.835,340100000.0
2009-11-06 15:01:00,134.83,134.86,134.815,134.86,380999999.0
2009-11-06 15:02:00,134.855,134.87,134.825,134.84,285300001.0
2009-11-06 15:03:00,134.835,134.835,134.81,134.815,289800000.0
2009-11-06 15:04:00,134.815,134.835,134.815,134.82,229300000.0
2009-11-06 15:05:00,134.82,134.83,134.81,134.815,461100000.0
2009-11-06 15:06:00,134.815,134.815,134.78,134.78,404600000.0
2009-11-06 15:07:00,134.78,134.795,134.775,134.795,259000000.0
2009-11-06 15:08:00,134.8,134.805,134.795,134.8,352300000.0
2009-11-06 15:09:00,134.8,134.815,134.795,134.8,330200000.0
2009-11-06 15:10:00,134.8,134.815,134.8,134.8,148400000.0
2009-11-06 15:11:00,134.795,134.795,134.75,134.76,198800000.0
2009-11-06 15:12:00,134.76,134.77,134.755,134.765,230400000.0
2009-11-06 15:13:00,134.765,134.765,134.755,134.76,87500000.0
2009-11-06 15:14:00,134.76,134.78,134.755,134.77,283900000.0
2009-11-06 15:15:00,134.775,134.78,134.75,134.78,412200000.0
2009-11-06 15:16:00,134.775,134.785,134.73,134.745,389400000.0
2009-11-06 15:17:00,134.75,134.76,134.73,134.735,508300000.0
2009-11-06 15:18:00,134.73,134.755,134.715,134.74,539300004.0
2009-11-06 15:19:00,134.74,134.75,134.705,134.715,1000299999.0
2009-11-06 15:20:00,134.715,134.745,134.715,134.74,203100000.0
2009-11-06 15:21:00,134.74,134.755,134.73,134.73,376800000.0
2009-11-06 15:22:00,134.725,134.78,134.695,134.78,448000000.0
2009-11-06 15:23:00,134.78,134.78,134.745,134.765,408100000.0
2009-11-06 15:24:00,134.765,134.765,134.715,134.715,672300000.0
2009-11-06 15:25:00,134.715,134.77,134.715,134.745,762300000.0
2009-11-06 15:26:00,134.745,134.76,134.73,134.745,517400000.0
2009-11-06 15:27:00,134.745,134.77,134.685,134.705,584200001.0
2009-11-06 15:28:00,134.7,134.815,134.7,134.805,370600000.0
2009-11-06 15:29:00,134.81,134.89,134.455,134.455,395200000.0
2009-11-06 15:30:00,134.455,134.495,133.765,134.065,316360000.0
2009-11-06 15:31:00,134.08,134.315,133.96,134.295,354099999.0
2009-11-06 15:32:00,134.295,134.335,134.125,134.175,357900000.0
2009-11-06 15:33:00,134.175,134.205,134.02,134.02,537399997.0
2009-11-06 15:34:00,134.02,134.04,133.805,134.025,475300000.0
2009-11-06 15:35:00,134.025,134.025,133.64,133.655,444100000.0
2009-11-06 15:36:00,133.655,133.78,133.6,133.775,486500000.0
2009-11-06 15:37:00,133.775,133.825,133.755,133.805,389000000.0
2009-11-06 15:38:00,133.805,133.95,133.795,133.93,426300000.0
2009-11-06 15:39:00,133.93,133.93,133.79,133.845,414400000.0
2009-11-06 15:40:00,133.855,133.895,133.795,133.805,397800000.0
2009-11-06 15:41:00,133.81,133.935,133.805,133.885,590499999.0
2009-11-06 15:42:00,133.895,134.025,133.895,134.025,582500000.0
2009-11-06 15:43:00,134.025,134.035,133.885,133.895,613400000.0
2009-11-06 15:44:00,133.895,134.005,133.88,133.995,613500000.0
2009-11-06 15:45:00,134.0,134.115,133.91,133.925,509300000.0
2009-11-06 15:46:00,133.925,133.95,133.85,133.865,473500000.0
2009-11-06 15:47:00,133.875,133.875,133.77,133.78,478200000.0
2009-11-06 15:48:00,133.775,133.845,133.765,133.835,291300000.0
2009-11-06 15:49:00,133.85,133.865,133.735,133.75,434000000.0
2009-11-06 15:50:00,133.745,133.785,133.645,133.68,500700000.0
2009-11-06 15:51:00,133.67,133.765,133.655,133.74,497000000.0
2009-11-06 15:52:00,133.74,133.745,133.68,133.7,478300000.0
2009-11-06 15:53:00,133.7,133.7,133.555,133.565,623700000.0
2009-11-06 15:54:00,133.565,133.645,133.565,133.615,676000000.0
2009-11-06 15:55:00,133.615,133.625,133.575,133.6,564800000.0
2009-11-06 15:56:00,133.6,133.6,133.44,133.555,525199999.0
2009-11-06 15:57:00,133.565,133.705,133.555,133.705,508200000.0
2009-11-06 15:58:00,133.71,133.925,133.705,133.9,734800000.0
2009-11-06 15:59:00,133.9,133.9,133.725,133.74,696400000.0
2009-11-06 16:00:00,133.74,133.74,133.645,133.66,650100000.0
2009-11-06 16:01:00,133.66,133.695,133.62,133.69,680200000.0
2009-11-06 16:02:00,133.69,133.81,133.685,133.805,589500000.0
2009-11-06 16:03:00,133.81,133.85,133.765,133.775,635700000.0
2009-11-06 16:04:00,133.775,133.81,133.73,133.755,842300000.0
2009-11-06 16:05:00,133.755,133.825,133.745,133.815,729600001.0
2009-11-06 16:06:00,133.815,133.83,133.76,133.83,591899999.0
2009-11-06 16:07:00,133.83,133.83,133.77,133.825,780899999.0
2009-11-06 16:08:00,133.825,133.855,133.785,133.855,537400001.0
2009-11-06 16:09:00,133.855,133.865,133.835,133.855,527600000.0
2009-11-06 16:10:00,133.855,133.92,133.85,133.905,692700000.0
2009-11-06 16:11:00,133.9,134.08,133.885,134.06,686400000.0
2009-11-06 16:12:00,134.055,134.14,134.05,134.14,690399999.0
2009-11-06 16:13:00,134.15,134.235,134.06,134.065,856500000.0
2009-11-06 16:14:00,134.065,134.08,134.035,134.035,659800000.0
2009-11-06 16:15:00,134.035,134.05,133.955,133.975,762000000.0
2009-11-06 16:16:00,133.975,134.0,133.965,133.965,604400000.0
2009-11-06 16:17:00,133.97,133.975,133.895,133.9,623100000.0
2009-11-06 16:18:00,133.9,133.9,133.62,133.79,663000000.0
2009-11-06 16:19:00,133.785,133.825,133.755,133.765,625600000.0
2009-11-06 16:20:00,133.775,133.8,133.69,133.69,381599999.0
2009-11-06 16:21:00,133.69,133.765,133.635,133.74,721300001.0
2009-11-06 16:22:00,133.74,133.745,133.635,133.645,457399998.0
2009-11-06 16:23:00,133.655,133.69,133.635,133.645,575600000.0
2009-11-06 16:24:00,133.645,133.665,133.635,133.655,551600000.0
2009-11-06 16:25:00,133.655,133.665,133.63,133.64,564800000.0
2009-11-06 16:26:00,133.645,133.72,133.645,133.72,386300001.0
2009-11-06 16:27:00,133.72,133.775,133.71,133.74,509900000.0
2009-11-06 16:28:00,133.74,133.775,133.705,133.715,497300000.0
2009-11-06 16:29:00,133.71,133.71,133.52,133.595,613800000.0
2009-11-06 16:30:00,133.595,133.605,133.465,133.495,506400001.0
2009-11-06 16:31:00,133.495,133.69,133.48,133.65,550800000.0
2009-11-06 16:32:00,133.65,133.745,133.575,133.735,796600000.0
2009-11-06 16:33:00,133.735,133.735,133.575,133.58,488799999.0
2009-11-06 16:34:00,133.585,133.615,133.51,133.51,472900000.0
2009-11-06 16:35:00,133.51,133.655,133.51,133.62,641400001.0
2009-11-06 16:36:00,133.62,133.71,133.615,133.675,562900000.0
2009-11-06 16:37:00,133.68,133.76,133.67,133.76,652300000.0
2009-11-06 16:38:00,133.76,133.77,133.705,133.745,712400001.0
2009-11-06 16:39:00,133.745,133.785,133.745,133.76,544200000.0
2009-11-06 16:40:00,133.77,133.8,133.76,133.79,427400000.0
2009-11-06 16:41:00,133.79,134.02,133.79,133.995,602400001.0
2009-11-06 16:42:00,133.995,134.065,133.955,134.02,635800000.0
2009-11-06 16:43:00,134.015,134.02,133.94,133.97,766200000.0
2009-11-06 16:44:00,133.96,134.085,133.955,134.07,605100000.0
2009-11-06 16:45:00,134.065,134.23,134.065,134.195,618500000.0
2009-11-06 16:46:00,134.195,134.255,134.14,134.14,623000000.0
2009-11-06 16:47:00,134.145,134.145,134.05,134.115,462500000.0
2009-11-06 16:48:00,134.1,134.15,134.095,134.1,440000000.0
2009-11-06 16:49:00,134.1,134.1,134.015,134.035,458700000.0
2009-11-06 16:50:00,134.035,134.045,133.95,134.045,464000000.0
2009-11-06 16:51:00,134.045,134.105,134.01,134.015,492400000.0
2009-11-06 16:52:00,134.015,134.055,133.885,133.915,472400000.0
2009-11-06 16:53:00,133.91,133.915,133.865,133.895,395500000.0
2009-11-06 16:54:00,133.895,133.94,133.885,133.935,487000000.0
2009-11-06 16:55:00,133.935,134.065,133.935,134.045,532200000.0
2009-11-06 16:56:00,134.045,134.26,134.045,134.155,679100000.0
2009-11-06 16:57:00,134.15,134.175,134.09,134.12,567999999.0
2009-11-06 16:58:00,134.13,134.14,134.03,134.055,471699998.0
2009-11-06 16:59:00,134.055,134.075,134.015,134.07,670999999.0
2009-11-06 17:00:00,134.075,134.165,134.035,134.165,738200001.0
2009-11-06 17:01:00,134.17,134.275,134.155,134.165,786699999.0
2009-11-06 17:02:00,134.165,134.17,134.045,134.11,793100000.0
2009-11-06 17:03:00,134.11,134.155,134.1,134.12,563200000.0
2009-11-06 17:04:00,134.12,134.16,134.095,134.13,592000000.0
2009-11-06 17:05:00,134.125,134.16,134.095,134.155,693100000.0
2009-11-06 17:06:00,134.155,134.21,134.13,134.15,674800000.0
2009-11-06 17:07:00,134.15,134.15,134.02,134.045,501300000.0
2009-11-06 17:08:00,134.035,134.095,134.005,134.065,469600000.0
2009-11-06 17:09:00,134.065,134.085,134.035,134.065,601200000.0
2009-11-06 17:10:00,134.065,134.1,134.055,134.07,493400000.0
2009-11-06 17:11:00,134.07,134.095,134.035,134.05,515600000.0
2009-11-06 17:12:00,134.05,134.085,134.015,134.04,648500001.0
2009-11-06 17:13:00,134.035,134.05,133.975,134.01,441599999.0
2009-11-06 17:14:00,134.01,134.035,133.975,134.02,338500000.0
2009-11-06 17:15:00,134.02,134.02,133.905,133.91,506500000.0
2009-11-06 17:16:00,133.905,133.935,133.855,133.855,510400000.0
2009-11-06 17:17:00,133.855,133.87,133.645,133.68,635800000.0
2009-11-06 17:18:00,133.68,133.72,133.665,133.685,431500000.0
2009-11-06 17:19:00,133.69,133.715,133.665,133.67,261300000.0
2009-11-06 17:20:00,133.665,133.67,133.575,133.645,497100000.0
2009-11-06 17:21:00,133.645,133.74,133.645,133.74,529900000.0
2009-11-06 17:22:00,133.745,133.825,133.72,133.75,717399999.0
2009-11-06 17:23:00,133.75,133.785,133.725,133.735,505800000.0
2009-11-06 17:24:00,133.735,133.795,133.735,133.785,606400000.0
2009-11-06 17:25:00,133.78,133.79,133.68,133.69,506200000.0
2009-11-06 17:26:00,133.69,133.705,133.655,133.67,529000000.0
2009-11-06 17:27:00,133.66,133.66,133.605,133.61,549100000.0
2009-11-06 17:28:00,133.605,133.635,133.58,133.58,299000000.0
2009-11-06 17:29:00,133.58,133.58,133.49,133.495,474900000.0
2009-11-06 17:30:00,133.49,133.49,133.225,133.3,463100000.0
2009-11-06 17:31:00,133.31,133.36,133.31,133.335,557000001.0
2009-11-06 17:32:00,133.34,133.38,133.285,133.375,258500000.0
2009-11-06 17:33:00,133.375,133.465,133.375,133.46,320500000.0
2009-11-06 17:34:00,133.47,133.47,133.415,133.435,395500000.0
2009-11-06 17:35:00,133.43,133.43,133.32,133.33,579600000.0
2009-11-06 17:36:00,133.325,133.335,133.265,133.265,433600000.0
2009-11-06 17:37:00,133.265,133.3,133.265,133.285,309400000.0
2009-11-06 17:38:00,133.285,133.32,133.255,133.265,393400000.0
2009-11-06 17:39:00,133.255,133.3,133.255,133.295,383000000.0
2009-11-06 17:40:00,133.305,133.335,133.255,133.305,406100000.0
2009-11-06 17:41:00,133.305,133.32,133.265,133.265,387800000.0
2009-11-06 17:42:00,133.265,133.28,133.235,133.235,525400001.0
2009-11-06 17:43:00,133.235,133.265,133.23,133.265,473400000.0
2009-11-06 17:44:00,133.265,133.265,133.21,133.24,441400000.0
2009-11-06 17:45:00,133.25,133.25,133.2,133.21,505300001.0
2009-11-06 17:46:00,133.205,133.35,133.205,133.325,614700002.0
2009-11-06 17:47:00,133.32,133.41,133.32,133.405,394800000.0
2009-11-06 17:48:00,133.4,133.455,133.395,133.455,220200000.0
2009-11-06 17:49:00,133.47,133.47,133.405,133.405,430200000.0
2009-11-06 17:50:00,133.405,133.41,133.3,133.375,669300000.0
2009-11-06 17:51:00,133.375,133.405,133.35,133.395,482899999.0
2009-11-06 17:52:00,133.395,133.5,133.385,133.5,426000000.0
2009-11-06 17:53:00,133.5,133.515,133.465,133.48,654199999.0
2009-11-06 17:54:00,133.485,133.605,133.48,133.56,462200001.0
2009-11-06 17:55:00,133.56,133.56,133.485,133.535,715600000.0
2009-11-06 17:56:00,133.535,133.565,133.515,133.545,535400000.0
2009-11-06 17:57:00,133.55,133.55,133.5,133.55,442500001.0
2009-11-06 17:58:00,133.55,133.615,133.55,133.615,486400000.0
2009-11-06 17:59:00,133.61,133.615,133.57,133.595,605000000.0
2009-11-06 18:00:00,133.595,133.605,133.53,133.54,462700000.0
2009-11-06 18:01:00,133.545,133.545,133.48,133.48,457200000.0
2009-11-06 18:02:00,133.48,133.49,133.46,133.485,414100000.0
2009-11-06 18:03:00,133.48,133.485,133.465,133.48,291100000.0
2009-11-06 18:04:00,133.485,133.515,133.48,133.515,466800000.0
2009-11-06 18:05:00,133.515,133.515,133.46,133.47,288000000.0
2009-11-06 18:06:00,133.465,133.515,133.465,133.495,293200000.0
2009-11-06 18:07:00,133.495,133.515,133.48,133.48,330300000.0
2009-11-06 18:08:00,133.495,133.545,133.495,133.545,284600000.0
2009-11-06 18:09:00,133.545,133.58,133.545,133.58,387400000.0
2009-11-06 18:10:00,133.585,133.59,133.55,133.55,338900000.0
2009-11-06 18:11:00,133.55,133.55,133.48,133.5,511000000.0
2009-11-06 18:12:00,133.5,133.515,133.495,133.51,264900000.0
2009-11-06 18:13:00,133.51,133.525,133.485,133.515,277200000.0
2009-11-06 18:14:00,133.515,133.515,133.495,133.5,236000000.0
2009-11-06 18:15:00,133.505,133.505,133.45,133.45,242400000.0
2009-11-06 18:16:00,133.46,133.47,133.45,133.46,124800000.0
2009-11-06 18:17:00,133.475,133.475,133.445,133.455,198400000.0
2009-11-06 18:18:00,133.46,133.49,133.45,133.48,171200000.0
2009-11-06 18:19:00,133.49,133.51,133.48,133.51,116500000.0
2009-11-06 18:20:00,133.505,133.52,133.48,133.495,183900000.0
2009-11-06 18:21:00,133.485,133.5,133.475,133.495,309500000.0
2009-11-06 18:22:00,133.5,133.5,133.44,133.445,138600000.0
2009-11-06 18:23:00,133.44,133.445,133.345,133.345,311700000.0
2009-11-06 18:24:00,133.34,133.34,133.275,133.31,420100000.0
2009-11-06 18:25:00,133.32,133.32,133.265,133.315,331300000.0
2009-11-06 18:26:00,133.31,133.31,133.215,133.28,341600000.0
2009-11-06 18:27:00,133.285,133.29,133.235,133.265,412000000.0
2009-11-06 18:28:00,133.275,133.395,133.275,133.365,697300000.0
2009-11-06 18:29:00,133.365,133.41,133.365,133.41,519300000.0
2009-11-06 18:30:00,133.405,133.415,133.365,133.41,293300000.0
2009-11-06 18:31:00,133.405,133.445,133.38,133.445,395800000.0
2009-11-06 18:32:00,133.445,133.515,133.445,133.515,432700000.0
2009-11-06 18:33:00,133.52,133.61,133.515,133.54,536000000.0
2009-11-06 18:34:00,133.54,133.56,133.375,133.38,577400000.0
2009-11-06 18:35:00,133.375,133.38,133.295,133.335,269900000.0
2009-11-06 18:36:00,133.335,133.375,133.285,133.305,394900000.0
2009-11-06 18:37:00,133.31,133.35,133.29,133.295,488300000.0
2009-11-06 18:38:00,133.285,133.285,133.215,133.245,495900000.0
2009-11-06 18:39:00,133.24,133.295,133.23,133.295,356800000.0
2009-11-06 18:40:00,133.295,133.33,133.27,133.33,300400000.0
2009-11-06 18:41:00,133.325,133.37,133.32,133.325,377600000.0
2009-11-06 18:42:00,133.325,133.33,133.3,133.305,148400000.0
2009-11-06 18:43:00,133.305,133.43,133.3,133.41,354200000.0
2009-11-06 18:44:00,133.41,133.41,133.345,133.37,392600000.0
2009-11-06 18:45:00,133.37,133.405,133.36,133.375,353700000.0
2009-11-06 18:46:00,133.375,133.38,133.365,133.365,246799999.0
2009-11-06 18:47:00,133.365,133.4,133.365,133.39,278700000.0
2009-11-06 18:48:00,133.385,133.385,133.325,133.325,208000000.0
2009-11-06 18:49:00,133.32,133.345,133.32,133.33,287900000.0
2009-11-06 18:50:00,133.325,133.34,133.315,133.34,101700000.0
2009-11-06 18:51:00,133.34,133.35,133.33,133.335,158700000.0
2009-11-06 18:52:00,133.34,133.395,133.34,133.375,248600000.0
2009-11-06 18:53:00,133.385,133.405,133.375,133.395,252300000.0
2009-11-06 18:54:00,133.395,133.415,133.38,133.405,203000000.0
2009-11-06 18:55:00,133.4,133.4,133.355,133.355,360000000.0
2009-11-06 18:56:00,133.355,133.37,133.29,133.315,299000000.0
2009-11-06 18:57:00,133.315,133.32,133.295,133.31,337300000.0
2009-11-06 18:58:00,133.31,133.31,133.265,133.27,347300000.0
2009-11-06 18:59:00,133.265,133.31,133.265,133.295,271799999.0
2009-11-06 19:00:00,133.3,133.345,133.285,133.315,269600000.0
2009-11-06 19:01:00,133.315,133.335,133.285,133.3,302799999.0
2009-11-06 19:02:00,133.3,133.31,133.295,133.305,228600000.0
2009-11-06 19:03:00,133.305,133.305,133.29,133.305,417400000.0
2009-11-06 19:04:00,133.31,133.315,133.295,133.295,356000000.0
2009-11-06 19:05:00,133.295,133.35,133.295,133.35,258400000.0
2009-11-06 19:06:00,133.35,133.385,133.34,133.385,287000000.0
2009-11-06 19:07:00,133.38,133.41,133.375,133.41,250600000.0
2009-11-06 19:08:00,133.41,133.44,133.41,133.44,228900000.0
2009-11-06 19:09:00,133.44,133.465,133.43,133.46,228000000.0
2009-11-06 19:10:00,133.455,133.5,133.455,133.485,200700000.0
2009-11-06 19:11:00,133.485,133.55,133.485,133.55,259500000.0
2009-11-06 19:12:00,133.545,133.57,133.505,133.505,125800000.0
2009-11-06 19:13:00,133.505,133.51,133.45,133.455,191200000.0
2009-11-06 19:14:00,133.455,133.49,133.45,133.455,228200000.0
2009-11-06 19:15:00,133.455,133.46,133.42,133.42,143800000.0
2009-11-06 19:16:00,133.415,133.46,133.415,133.44,446700000.0
2009-11-06 19:17:00,133.44,133.445,133.415,133.415,310800000.0
2009-11-06 19:18:00,133.415,133.415,133.345,133.345,160400000.0
2009-11-06 19:19:00,133.345,133.395,133.345,133.395,188499999.0
2009-11-06 19:20:00,133.38,133.39,133.365,133.385,101600000.0
2009-11-06 19:21:00,133.385,133.43,133.38,133.43,209800000.0
2009-11-06 19:22:00,133.43,133.43,133.41,133.415,190000000.0
2009-11-06 19:23:00,133.415,133.415,133.38,133.38,95200000.0
2009-11-06 19:24:00,133.38,133.395,133.38,133.39,59600000.0
2009-11-06 19:25:00,133.385,133.395,133.36,133.37,456000000.0
2009-11-06 19:26:00,133.37,133.42,133.37,133.385,238800000.0
2009-11-06 19:27:00,133.39,133.415,133.385,133.41,253700000.0
2009-11-06 19:28:00,133.41,133.445,133.41,133.43,180800000.0
2009-11-06 19:29:00,133.43,133.43,133.39,133.395,180800000.0
2009-11-06 19:30:00,133.39,133.41,133.385,133.4,181600000.0
2009-11-06 19:31:00,133.4,133.41,133.38,133.4,218800001.0
2009-11-06 19:32:00,133.4,133.41,133.385,133.405,114400000.0
2009-11-06 19:33:00,133.41,133.42,133.4,133.42,119400000.0
2009-11-06 19:34:00,133.42,133.425,133.385,133.385,125800000.0
2009-11-06 19:35:00,133.39,133.435,133.365,133.375,316599999.0
2009-11-06 19:36:00,133.385,133.42,133.385,133.415,308800000.0
2009-11-06 19:37:00,133.415,133.425,133.38,133.385,143800000.0
2009-11-06 19:38:00,133.385,133.39,133.27,133.275,259400000.0
2009-11-06 19:39:00,133.275,133.305,133.255,133.305,432800001.0
2009-11-06 19:40:00,133.305,133.315,133.295,133.295,229100000.0
2009-11-06 19:41:00,133.295,133.3,133.285,133.29,386800001.0
2009-11-06 19:42:00,133.29,133.305,133.255,133.255,444500000.0
2009-11-06 19:43:00,133.255,133.28,133.255,133.27,474200000.0
2009-11-06 19:44:00,133.265,133.31,133.265,133.285,502100000.0
2009-11-06 19:45:00,133.29,133.305,133.29,133.3,240800000.0
2009-11-06 19:46:00,133.305,133.31,133.28,133.29,488200000.0
2009-11-06 19:47:00,133.29,133.345,133.285,133.335,436500000.0
2009-11-06 19:48:00,133.335,133.34,133.325,133.325,132200000.0
2009-11-06 19:49:00,133.325,133.325,133.265,133.275,445000000.0
2009-11-06 19:50:00,133.275,133.285,133.275,133.285,280500000.0
2009-11-06 19:51:00,133.285,133.295,133.28,133.295,226100000.0
2009-11-06 19:52:00,133.295,133.305,133.29,133.295,184100000.0
2009-11-06 19:53:00,133.295,133.325,133.29,133.295,362400001.0
2009-11-06 19:54:00,133.29,133.29,133.25,133.255,206900000.0
2009-11-06 19:55:00,133.26,133.32,133.26,133.315,475300000.0
2009-11-06 19:56:00,133.31,133.315,133.305,133.305,278000000.0
2009-11-06 19:57:00,133.31,133.325,133.31,133.315,294100000.0
2009-11-06 19:58:00,133.315,133.355,133.315,133.355,205800000.0
2009-11-06 19:59:00,133.355,133.36,133.28,133.305,321300000.0
2009-11-06 20:00:00,133.3,133.315,133.3,133.305,177600000.0
2009-11-06 20:01:00,133.305,133.31,133.26,133.265,248000000.0
2009-11-06 20:02:00,133.27,133.275,133.265,133.275,159600000.0
2009-11-06 20:03:00,133.275,133.275,133.265,133.265,181000000.0
2009-11-06 20:04:00,133.26,133.26,133.22,133.22,177800000.0
2009-11-06 20:05:00,133.22,133.245,133.21,133.225,417500000.0
2009-11-06 20:06:00,133.23,133.245,133.225,133.235,240800000.0
2009-11-06 20:07:00,133.235,133.265,133.235,133.265,311300000.0
2009-11-06 20:08:00,133.265,133.285,133.265,133.285,244600000.0
2009-11-06 20:09:00,133.285,133.295,133.275,133.275,200900000.0
2009-11-06 20:10:00,133.27,133.275,133.25,133.25,104100000.0
2009-11-06 20:11:00,133.25,133.25,133.21,133.21,362000000.0
2009-11-06 20:12:00,133.21,133.27,133.205,133.27,386200001.0
2009-11-06 20:13:00,133.27,133.28,133.265,133.265,373700000.0
2009-11-06 20:14:00,133.265,133.28,133.265,133.28,318400000.0
2009-11-06 20:15:00,133.275,133.285,133.265,133.265,117400000.0
2009-11-06 20:16:00,133.265,133.27,133.265,133.27,92800000.0
2009-11-06 20:17:00,133.275,133.34,133.265,133.34,333300000.0
2009-11-06 20:18:00,133.33,133.335,133.315,133.315,248600000.0
2009-11-06 20:19:00,133.315,133.325,133.29,133.29,362500000.0
2009-11-06 20:20:00,133.29,133.305,133.275,133.28,439000000.0
2009-11-06 20:21:00,133.28,133.295,133.275,133.295,457200000.0
2009-11-06 20:22:00,133.295,133.295,133.285,133.285,98600000.0
2009-11-06 20:23:00,133.285,133.305,133.28,133.28,318900000.0
2009-11-06 20:24:00,133.28,133.29,133.275,133.285,244600000.0
2009-11-06 20:25:00,133.285,133.295,133.25,133.27,248600000.0
2009-11-06 20:26:00,133.27,133.31,133.27,133.295,284000000.0
2009-11-06 20:27:00,133.295,133.295,133.255,133.255,164200000.0
2009-11-06 20:28:00,133.255,133.255,133.245,133.245,221500000.0
2009-11-06 20:29:00,133.245,133.29,133.245,133.285,216600000.0
2009-11-06 20:30:00,133.28,133.315,133.27,133.31,314200000.0
2009-11-06 20:31:00,133.305,133.305,133.295,133.3,125100000.0
2009-11-06 20:32:00,133.295,133.325,133.295,133.325,111400000.0
2009-11-06 20:33:00,133.325,133.325,133.285,133.285,177400000.0
2009-11-06 20:34:00,133.285,133.305,133.28,133.295,273100000.0
2009-11-06 20:35:00,133.295,133.305,133.275,133.3,192900000.0
2009-11-06 20:36:00,133.305,133.32,133.3,133.305,279800000.0
2009-11-06 20:37:00,133.305,133.31,133.295,133.295,257100000.0
2009-11-06 20:38:00,133.295,133.295,133.285,133.29,147200000.0
2009-11-06 20:39:00,133.29,133.295,133.245,133.255,322800000.0
2009-11-06 20:40:00,133.26,133.27,133.225,133.24,167600000.0
2009-11-06 20:41:00,133.235,133.285,133.235,133.285,146900000.0
2009-11-06 20:42:00,133.28,133.29,133.28,133.285,47200000.0
2009-11-06 20:43:00,133.285,133.29,133.275,133.275,85500000.0
2009-11-06 20:44:00,133.275,133.305,133.275,133.285,94500000.0
2009-11-06 20:45:00,133.285,133.325,133.285,133.305,143000000.0
2009-11-06 20:46:00,133.305,133.305,133.28,133.295,194400000.0
2009-11-06 20:47:00,133.285,133.315,133.275,133.295,161600000.0
2009-11-06 20:48:00,133.295,133.335,133.295,133.325,153500000.0
2009-11-06 20:49:00,133.325,133.325,133.255,133.265,264100000.0
2009-11-06 20:50:00,133.275,133.3,133.265,133.27,294800000.0
2009-11-06 20:51:00,133.27,133.28,133.26,133.275,82400000.0
2009-11-06 20:52:00,133.275,133.3,133.265,133.28,151900000.0
2009-11-06 20:53:00,133.275,133.32,133.275,133.32,240800000.0
2009-11-06 20:54:00,133.32,133.32,133.3,133.31,153200000.0
2009-11-06 20:55:00,133.315,133.33,133.305,133.33,139800000.0
2009-11-06 20:56:00,133.325,133.335,133.31,133.315,299600000.0
2009-11-06 20:57:00,133.315,133.315,133.295,133.315,200200000.0
2009-11-06 20:58:00,133.325,133.325,133.315,133.315,173400000.0
2009-11-06 20:59:00,133.32,133.335,133.32,133.33,91800000.0
2009-11-06 21:00:00,133.325,133.325,133.315,133.315,235000000.0
2009-11-06 21:01:00,133.315,133.315,133.315,133.315,81600000.0
2009-11-06 21:02:00,133.315,133.315,133.27,133.3,362800000.0
2009-11-06 21:03:00,133.3,133.32,133.285,133.305,238300000.0
2009-11-06 21:04:00,133.305,133.31,133.27,133.29,186600000.0
2009-11-06 21:05:00,133.29,133.325,133.265,133.265,213100000.0
2009-11-06 21:06:00,133.27,133.275,133.265,133.275,140300000.0
2009-11-06 21:07:00,133.275,133.3,133.275,133.275,167500000.0
2009-11-06 21:08:00,133.275,133.275,133.255,133.26,88600000.0
2009-11-06 21:09:00,133.26,133.32,133.26,133.275,213200000.0
2009-11-06 21:10:00,133.275,133.275,133.25,133.26,117300000.0
2009-11-06 21:11:00,133.26,133.265,133.245,133.265,134800000.0
2009-11-06 21:12:00,133.265,133.275,133.255,133.265,169900000.0
2009-11-06 21:13:00,133.265,133.27,133.255,133.255,51900000.0
2009-11-06 21:14:00,133.255,133.27,133.255,133.27,297300000.0
2009-11-06 21:15:00,133.27,133.275,133.27,133.275,28900000.0
2009-11-06 21:16:00,133.275,133.275,133.26,133.265,75200000.0
2009-11-06 21:17:00,133.265,133.275,133.265,133.265,92800000.0
2009-11-06 21:18:00,133.265,133.3,133.265,133.285,225300000.0
2009-11-06 21:19:00,133.285,133.305,133.285,133.285,152300000.0
2009-11-06 21:20:00,133.285,133.285,133.255,133.28,194000000.0
2009-11-06 21:21:00,133.28,133.295,133.27,133.29,102400000.0
2009-11-06 21:22:00,133.295,133.295,133.285,133.285,94400000.0
2009-11-06 21:23:00,133.285,133.29,133.275,133.275,69800000.0
2009-11-06 21:24:00,133.275,133.295,133.275,133.29,58200000.0
2009-11-06 21:25:00,133.29,133.33,133.29,133.33,161600000.0
2009-11-06 21:26:00,133.325,133.33,133.315,133.315,249600000.0
2009-11-06 21:27:00,133.32,133.33,133.3,133.325,186400000.0
2009-11-06 21:28:00,133.325,133.335,133.315,133.315,75200000.0
2009-11-06 21:29:00,133.315,133.335,133.315,133.335,56200000.0
2009-11-06 21:30:00,133.325,133.325,133.315,133.315,128200000.0
2009-11-06 21:31:00,133.315,133.335,133.315,133.335,72400000.0
2009-11-06 21:32:00,133.325,133.335,133.32,133.32,119100000.0
2009-11-06 21:33:00,133.32,133.335,133.31,133.325,140700000.0
2009-11-06 21:34:00,133.325,133.335,133.325,133.33,37800000.0
2009-11-06 21:35:00,133.33,133.335,133.325,133.335,66100000.0
2009-11-06 21:36:00,133.335,133.365,133.335,133.355,285699999.0
2009-11-06 21:37:00,133.375,133.375,133.365,133.37,160500000.0
2009-11-06 21:38:00,133.37,133.395,133.37,133.395,365000000.0
2009-11-06 21:39:00,133.395,133.42,133.395,133.42,179600000.0
2009-11-06 21:40:00,133.42,133.43,133.41,133.43,335000000.0
2009-11-06 21:41:00,133.425,133.425,133.4,133.405,134500000.0
2009-11-06 21:42:00,133.4,133.465,133.4,133.445,150400000.0
2009-11-06 21:43:00,133.44,133.465,133.44,133.455,93500000.0
2009-11-06 21:44:00,133.455,133.455,133.435,133.435,75300000.0
2009-11-06 21:45:00,133.44,133.44,133.435,133.44,101600000.0
2009-11-06 21:46:00,133.425,133.435,133.405,133.42,207800000.0
2009-11-06 21:47:00,133.425,133.45,133.425,133.45,117600000.0
2009-11-06 21:48:00,133.45,133.45,133.435,133.45,92500000.0
2009-11-06 21:49:00,133.45,133.45,133.43,133.43,60600000.0
2009-11-06 21:50:00,133.43,133.445,133.43,133.44,105700000.0
2009-11-06 21:51:00,133.44,133.47,133.435,133.46,193400000.0
2009-11-06 21:52:00,133.46,133.485,133.46,133.48,386800000.0
2009-11-06 21:53:00,133.48,133.485,133.45,133.45,140300000.0
2009-11-06 21:54:00,133.45,133.48,133.445,133.46,334900000.0
2009-11-06 21:55:00,133.46,133.465,133.45,133.46,159700000.0
2009-11-06 21:56:00,133.465,133.47,133.44,133.445,110400000.0
2009-11-06 21:57:00,133.445,133.45,133.43,133.445,207700000.0
2009-11-06 21:58:00,133.445,133.45,133.44,133.45,77600000.0
2009-11-06 21:59:00,133.445,133.48,133.445,133.475,144600000.0
2009-11-06 22:00:00,133.475,133.48,133.38,133.41,348300000.0
2009-11-06 22:01:00,133.41,133.42,133.38,133.42,160400000.0
2009-11-06 22:02:00,133.41,133.415,133.39,133.415,73200000.0
2009-11-06 22:03:00,133.415,133.415,133.405,133.415,140200000.0
2009-11-06 22:04:00,133.415,133.43,133.415,133.43,133400000.0
2009-11-06 22:05:00,133.43,133.51,133.43,133.505,166900000.0
2009-11-06 22:06:00,133.505,133.52,133.5,133.51,140100000.0
2009-11-06 22:07:00,133.51,133.515,133.505,133.505,118100000.0
2009-11-06 22:08:00,133.505,133.505,133.465,133.47,249700000.0
2009-11-06 22:09:00,133.47,133.49,133.465,133.475,291700000.0
2009-11-06 22:10:00,133.475,133.485,133.46,133.46,100800000.0
2009-11-06 22:11:00,133.46,133.47,133.45,133.465,167900000.0
2009-11-06 22:12:00,133.465,133.48,133.39,133.405,278600000.0
2009-11-06 22:13:00,133.405,133.445,133.4,133.44,175100000.0
2009-11-06 22:14:00,133.445,133.455,133.425,133.43,238900000.0
2009-11-06 22:15:00,133.43,133.435,133.425,133.425,68400000.0
2009-11-06 22:16:00,133.425,133.435,133.425,133.425,144500000.0
2009-11-06 22:17:00,133.425,133.425,133.41,133.415,72800000.0
2009-11-06 22:18:00,133.415,133.42,133.41,133.42,144500000.0
2009-11-06 22:19:00,133.41,133.425,133.41,133.425,65000000.0
2009-11-06 22:20:00,133.43,133.45,133.43,133.435,130500000.0
2009-11-06 22:21:00,133.435,133.445,133.435,133.435,67200000.0
2009-11-06 22:22:00,133.435,133.445,133.43,133.445,128700000.0
2009-11-06 22:23:00,133.445,133.445,133.435,133.435,123200000.0
2009-11-06 22:24:00,133.435,133.435,133.415,133.43,135300000.0
2009-11-06 22:25:00,133.435,133.435,133.425,133.43,42300000.0
2009-11-06 22:26:00,133.43,133.435,133.425,133.425,77800000.0
2009-11-06 22:27:00,133.425,133.435,133.415,133.42,94100000.0
2009-11-06 22:28:00,133.425,133.43,133.415,133.43,104300000.0
2009-11-06 22:29:00,133.425,133.425,133.405,133.42,142400000.0
2009-11-06 22:30:00,133.42,133.425,133.405,133.405,134500000.0
2009-11-06 22:31:00,133.405,133.405,133.395,133.4,114600000.0
2009-11-06 22:32:00,133.4,133.41,133.395,133.4,140700000.0
2009-11-06 22:33:00,133.4,133.4,133.38,133.385,128600000.0
2009-11-06 22:34:00,133.385,133.39,133.385,133.385,91500000.0
2009-11-06 22:35:00,133.38,133.395,133.38,133.39,143400000.0
2009-11-06 22:36:00,133.39,133.4,133.39,133.395,103600000.0
2009-11-06 22:37:00,133.395,133.43,133.395,133.42,308900000.0
2009-11-06 22:38:00,133.42,133.445,133.42,133.43,115200000.0
2009-11-06 22:39:00,133.435,133.445,133.42,133.435,88400000.0
2009-11-06 22:40:00,133.425,133.45,133.425,133.45,44000000.0
2009-11-06 22:41:00,133.45,133.48,133.44,133.48,109400000.0
2009-11-06 22:42:00,133.48,133.49,133.48,133.49,100000000.0
2009-11-06 22:43:00,133.49,133.495,133.485,133.495,17600000.0
2009-11-06 22:44:00,133.505,133.53,133.505,133.52,58400000.0
2009-11-06 22:45:00,133.51,133.525,133.5,133.5,145000000.0
2009-11-06 22:46:00,133.5,133.5,133.48,133.485,124000000.0
2009-11-06 22:47:00,133.495,133.51,133.485,133.51,103200000.0
2009-11-06 22:48:00,133.51,133.53,133.5,133.505,98800000.0
2009-11-06 22:49:00,133.505,133.51,133.49,133.505,179400000.0
2009-11-06 22:50:00,133.505,133.525,133.5,133.515,135600000.0
2009-11-06 22:51:00,133.515,133.54,133.515,133.535,269600000.0
2009-11-06 22:52:00,133.54,133.54,133.52,133.52,150400000.0
2009-11-06 22:53:00,133.52,133.54,133.52,133.54,169500000.0
2009-11-06 22:54:00,133.535,133.55,133.53,133.53,262400000.0
2009-11-06 22:55:00,133.53,133.53,133.53,133.53,96800000.0
2009-11-06 22:56:00,133.53,133.53,133.51,133.51,75800000.0
2009-11-06 22:57:00,133.51,133.54,133.51,133.53,166700000.0
2009-11-06 22:58:00,133.53,133.54,133.525,133.525,154700000.0
2009-11-06 22:59:00,133.53,133.54,133.525,133.535,117700000.0
2009-11-06 23:00:00,133.535,133.54,133.535,133.535,22800000.0
2009-11-09 00:00:00,133.935,133.95,133.935,133.95,15000000.0
2009-11-09 00:01:00,133.935,133.95,133.935,133.95,27000000.0
2009-11-09 00:02:00,133.95,133.965,133.95,133.965,56300000.0
2009-11-09 00:03:00,133.96,133.965,133.95,133.965,26000000.0
2009-11-09 00:04:00,133.965,133.965,133.91,133.925,31800000.0
2009-11-09 00:05:00,133.925,133.935,133.915,133.915,63800000.0
2009-11-09 00:06:00,133.915,133.915,133.9,133.9,47000000.0
2009-11-09 00:07:00,133.9,133.9,133.79,133.8,98000000.0
2009-11-09 00:08:00,133.8,133.805,133.605,133.655,108400000.0
2009-11-09 00:09:00,133.655,133.68,133.655,133.68,28700000.0
2009-11-09 00:10:00,133.675,133.69,133.655,133.67,43600000.0
2009-11-09 00:11:00,133.67,133.685,133.67,133.68,43000000.0
2009-11-09 00:12:00,133.67,133.7,133.64,133.665,46700000.0
2009-11-09 00:13:00,133.665,133.665,133.6,133.655,99200000.0
2009-11-09 00:14:00,133.695,133.695,133.64,133.68,22200000.0
2009-11-09 00:15:00,133.69,133.705,133.68,133.695,39000000.0
2009-11-09 00:16:00,133.69,133.725,133.685,133.685,66000000.0
2009-11-09 00:17:00,133.685,133.685,133.655,133.655,49300000.0
2009-11-09 00:18:00,133.655,133.665,133.645,133.65,32000000.0
2009-11-09 00:19:00,133.645,133.655,133.645,133.655,11200000.0
2009-11-09 00:20:00,133.655,133.655,133.645,133.65,22600000.0
2009-11-09 00:21:00,133.655,133.655,133.645,133.65,27300000.0
2009-11-09 00:22:00,133.65,133.655,133.645,133.655,15600000.0
2009-11-09 00:23:00,133.645,133.655,133.645,133.655,9200000.0
2009-11-09 00:24:00,133.65,133.66,133.65,133.655,22000000.0
2009-11-09 00:25:00,133.65,133.655,133.65,133.655,7400000.0
2009-11-09 00:26:00,133.65,133.655,133.65,133.655,12600000.0
2009-11-09 00:27:00,133.655,133.655,133.65,133.65,18800000.0
2009-11-09 00:28:00,133.65,133.65,133.65,133.65,24000000.0
2009-11-09 00:29:00,133.65,133.665,133.65,133.66,24000000.0
2009-11-09 00:30:00,133.665,133.665,133.645,133.655,61400000.0
2009-11-09 00:31:00,133.66,133.66,133.65,133.65,28800000.0
2009-11-09 00:32:00,133.645,133.675,133.645,133.675,23500000.0
2009-11-09 00:33:00,133.66,133.665,133.655,133.665,9400000.0
2009-11-09 00:34:00,133.665,133.665,133.665,133.665,2400000.0
2009-11-09 00:35:00,133.675,133.68,133.665,133.68,33000000.0
2009-11-09 00:36:00,133.68,133.69,133.67,133.67,38500000.0
2009-11-09 00:37:00,133.675,133.68,133.675,133.675,13600000.0
2009-11-09 00:38:00,133.67,133.67,133.67,133.67,2400000.0
2009-11-09 00:39:00,133.705,133.71,133.665,133.69,55000000.0
2009-11-09 00:40:00,133.675,133.715,133.675,133.71,49800000.0
2009-11-09 00:41:00,133.7,133.71,133.69,133.705,35600000.0
2009-11-09 00:42:00,133.715,133.72,133.705,133.705,13200000.0
2009-11-09 00:43:00,133.705,133.71,133.705,133.71,13200000.0
2009-11-09 00:44:00,133.71,133.71,133.705,133.71,13400000.0
2009-11-09 00:45:00,133.71,133.72,133.705,133.715,19100000.0
2009-11-09 00:46:00,133.71,133.71,133.675,133.695,27900000.0
2009-11-09 00:47:00,133.685,133.7,133.67,133.67,13400000.0
2009-11-09 00:48:00,133.665,133.67,133.6,133.645,59500000.0
2009-11-09 00:49:00,133.64,133.685,133.64,133.67,58200000.0
2009-11-09 00:50:00,133.655,133.695,133.655,133.695,16800000.0
2009-11-09 00:51:00,133.69,133.69,133.62,133.645,58400000.0
2009-11-09 00:52:00,133.645,133.67,133.645,133.655,39200000.0
2009-11-09 00:53:00,133.655,133.68,133.655,133.66,48400000.0
2009-11-09 00:54:00,133.645,133.67,133.615,133.615,40500000.0
2009-11-09 00:55:00,133.62,133.625,133.605,133.62,26600000.0
2009-11-09 00:56:00,133.62,133.645,133.615,133.625,38400000.0
2009-11-09 00:57:00,133.635,133.635,133.605,133.61,40900000.0
2009-11-09 00:58:00,133.61,133.61,133.6,133.605,53700000.0
2009-11-09 00:59:00,133.615,133.625,133.6,133.625,92200000.0
2009-11-09 01:00:00,133.625,133.635,133.57,133.57,85000000.0
2009-11-09 01:01:00,133.57,133.58,133.57,133.58,71200000.0
2009-11-09 01:02:00,133.58,133.58,133.51,133.51,158700000.0
2009-11-09 01:03:00,133.505,133.54,133.5,133.51,181500000.0
2009-11-09 01:04:00,133.515,133.545,133.49,133.51,449500000.0
2009-11-09 01:05:00,133.52,133.535,133.49,133.495,151400000.0
2009-11-09 01:06:00,133.5,133.535,133.46,133.465,256400000.0
2009-11-09 01:07:00,133.46,133.505,133.455,133.475,69000000.0
2009-11-09 01:08:00,133.475,133.485,133.455,133.485,80200000.0
2009-11-09 01:09:00,133.48,133.5,133.44,133.445,180300000.0
2009-11-09 01:10:00,133.44,133.475,133.44,133.465,90500000.0
2009-11-09 01:11:00,133.475,133.475,133.45,133.47,15600000.0
2009-11-09 01:12:00,133.47,133.495,133.47,133.49,56100000.0
2009-11-09 01:13:00,133.495,133.505,133.485,133.5,38200000.0
2009-11-09 01:14:00,133.5,133.5,133.445,133.465,159500000.0
2009-11-09 01:15:00,133.465,133.47,133.435,133.465,98800000.0
2009-11-09 01:16:00,133.455,133.49,133.445,133.465,186300000.0
2009-11-09 01:17:00,133.45,133.48,133.44,133.45,299000000.0
2009-11-09 01:18:00,133.45,133.46,133.435,133.45,274599999.0
2009-11-09 01:19:00,133.455,133.48,133.445,133.47,147900000.0
2009-11-09 01:20:00,133.47,133.485,133.46,133.485,213000000.0
2009-11-09 01:21:00,133.485,133.49,133.415,133.45,97600000.0
2009-11-09 01:22:00,133.45,133.45,133.405,133.405,107000000.0
2009-11-09 01:23:00,133.41,133.45,133.405,133.44,162300000.0
2009-11-09 01:24:00,133.44,133.46,133.43,133.445,201800000.0
2009-11-09 01:25:00,133.45,133.475,133.445,133.455,259400000.0
2009-11-09 01:26:00,133.455,133.47,133.45,133.46,53200000.0
2009-11-09 01:27:00,133.46,133.505,133.46,133.505,133100000.0
2009-11-09 01:28:00,133.505,133.57,133.505,133.54,169000000.0
2009-11-09 01:29:00,133.53,133.555,133.525,133.55,29400000.0
2009-11-09 01:30:00,133.55,133.645,133.55,133.645,107700000.0
2009-11-09 01:31:00,133.645,133.67,133.62,133.64,221100000.0
2009-11-09 01:32:00,133.635,133.635,133.61,133.62,159200000.0
2009-11-09 01:33:00,133.62,133.635,133.615,133.615,88200000.0
2009-11-09 01:34:00,133.615,133.615,133.595,133.605,45500000.0
2009-11-09 01:35:00,133.605,133.635,133.595,133.63,116400000.0
2009-11-09 01:36:00,133.635,133.645,133.625,133.635,50300000.0
2009-11-09 01:37:00,133.635,133.635,133.635,133.635,27700000.0
2009-11-09 01:38:00,133.645,133.645,133.63,133.63,29000000.0
2009-11-09 01:39:00,133.63,133.63,133.615,133.62,120300000.0
2009-11-09 01:40:00,133.62,133.62,133.605,133.605,76300000.0
2009-11-09 01:41:00,133.605,133.64,133.605,133.64,180700000.0
2009-11-09 01:42:00,133.645,133.645,133.64,133.64,44000000.0
2009-11-09 01:43:00,133.64,133.66,133.64,133.65,99500000.0
2009-11-09 01:44:00,133.65,133.695,133.65,133.695,182500000.0
2009-11-09 01:45:00,133.695,133.735,133.695,133.725,182600000.0
2009-11-09 01:46:00,133.725,133.725,133.705,133.71,122100000.0
2009-11-09 01:47:00,133.715,133.725,133.71,133.725,114900000.0
2009-11-09 01:48:00,133.715,133.715,133.615,133.615,293600000.0
2009-11-09 01:49:00,133.615,133.625,133.615,133.62,54100000.0
2009-11-09 01:50:00,133.62,133.62,133.61,133.61,44300000.0
2009-11-09 01:51:00,133.61,133.615,133.61,133.615,23400000.0
2009-11-09 01:52:00,133.62,133.645,133.62,133.645,99400000.0
2009-11-09 01:53:00,133.64,133.64,133.61,133.615,131200000.0
2009-11-09 01:54:00,133.615,133.615,133.575,133.575,162900000.0
2009-11-09 01:55:00,133.575,133.575,133.555,133.565,99200000.0
2009-11-09 01:56:00,133.565,133.585,133.565,133.585,105000000.0
2009-11-09 01:57:00,133.585,133.585,133.56,133.575,87300000.0
2009-11-09 01:58:00,133.59,133.6,133.585,133.59,150600000.0
2009-11-09 01:59:00,133.59,133.635,133.59,133.62,63900000.0
2009-11-09 02:00:00,133.62,133.62,133.545,133.57,276800000.0
2009-11-09 02:01:00,133.57,133.58,133.56,133.56,240400000.0
2009-11-09 02:02:00,133.565,133.575,133.54,133.565,207300000.0
2009-11-09 02:03:00,133.57,133.57,133.555,133.565,110200000.0
2009-11-09 02:04:00,133.565,133.585,133.565,133.585,386900000.0
2009-11-09 02:05:00,133.585,133.595,133.575,133.575,252200000.0
2009-11-09 02:06:00,133.575,133.575,133.53,133.53,276100000.0
2009-11-09 02:07:00,133.525,133.53,133.455,133.46,467200000.0
2009-11-09 02:08:00,133.46,133.46,133.4,133.4,245700000.0
2009-11-09 02:09:00,133.4,133.405,133.38,133.4,376000000.0
2009-11-09 02:10:00,133.4,133.445,133.4,133.445,474700000.0
2009-11-09 02:11:00,133.445,133.445,133.38,133.385,184400000.0
2009-11-09 02:12:00,133.385,133.39,133.36,133.375,326300000.0
2009-11-09 02:13:00,133.38,133.45,133.375,133.415,418900000.0
2009-11-09 02:14:00,133.415,133.48,133.4,133.48,472300000.0
2009-11-09 02:15:00,133.485,133.485,133.46,133.465,137300000.0
2009-11-09 02:16:00,133.465,133.48,133.455,133.47,272600000.0
2009-11-09 02:17:00,133.47,133.475,133.46,133.47,262400000.0
2009-11-09 02:18:00,133.47,133.48,133.43,133.455,510300000.0
2009-11-09 02:19:00,133.455,133.48,133.455,133.46,394500000.0
2009-11-09 02:20:00,133.46,133.48,133.46,133.48,334300000.0
2009-11-09 02:21:00,133.485,133.505,133.485,133.505,211300000.0
2009-11-09 02:22:00,133.505,133.52,133.495,133.51,410500000.0
2009-11-09 02:23:00,133.51,133.515,133.495,133.5,154500000.0
2009-11-09 02:24:00,133.5,133.5,133.49,133.49,113400000.0
2009-11-09 02:25:00,133.5,133.59,133.5,133.565,578500000.0
2009-11-09 02:26:00,133.565,133.565,133.555,133.56,274000000.0
2009-11-09 02:27:00,133.56,133.6,133.56,133.6,346000000.0
2009-11-09 02:28:00,133.61,133.64,133.6,133.635,406900000.0
2009-11-09 02:29:00,133.635,133.635,133.615,133.62,346300000.0
2009-11-09 02:30:00,133.615,133.71,133.615,133.71,518900000.0
2009-11-09 02:31:00,133.705,133.705,133.67,133.685,205700000.0
2009-11-09 02:32:00,133.685,133.74,133.68,133.73,502800000.0
2009-11-09 02:33:00,133.73,133.745,133.72,133.725,356300000.0
2009-11-09 02:34:00,133.72,133.725,133.7,133.72,221600000.0
2009-11-09 02:35:00,133.725,133.785,133.72,133.785,599400000.0
2009-11-09 02:36:00,133.78,133.81,133.75,133.765,549100000.0
2009-11-09 02:37:00,133.76,133.785,133.755,133.785,263100000.0
2009-11-09 02:38:00,133.785,133.8,133.775,133.78,187200000.0
2009-11-09 02:39:00,133.78,133.795,133.765,133.79,135800000.0
2009-11-09 02:40:00,133.785,133.805,133.785,133.805,492700000.0
2009-11-09 02:41:00,133.81,133.815,133.8,133.81,253300000.0
2009-11-09 02:42:00,133.83,133.88,133.83,133.865,316400000.0
2009-11-09 02:43:00,133.86,133.885,133.855,133.88,196900000.0
2009-11-09 02:44:00,133.88,133.885,133.845,133.875,387600000.0
2009-11-09 02:45:00,133.865,133.89,133.865,133.865,431100000.0
2009-11-09 02:46:00,133.865,133.865,133.82,133.82,295200000.0
2009-11-09 02:47:00,133.815,133.815,133.745,133.75,317100000.0
2009-11-09 02:48:00,133.745,133.785,133.72,133.77,196100000.0
2009-11-09 02:49:00,133.76,133.795,133.76,133.795,359500000.0
2009-11-09 02:50:00,133.8,133.825,133.795,133.82,280000000.0
2009-11-09 02:51:00,133.82,133.85,133.82,133.84,326800000.0
2009-11-09 02:52:00,133.845,133.855,133.835,133.85,127900000.0
2009-11-09 02:53:00,133.845,133.845,133.815,133.84,371000000.0
2009-11-09 02:54:00,133.835,133.855,133.835,133.84,380300000.0
2009-11-09 02:55:00,133.84,133.88,133.835,133.84,373300000.0
2009-11-09 02:56:00,133.835,133.88,133.835,133.86,489700000.0
2009-11-09 02:57:00,133.86,133.87,133.85,133.865,329300000.0
2009-11-09 02:58:00,133.865,133.905,133.85,133.895,351900000.0
2009-11-09 02:59:00,133.895,133.96,133.895,133.945,432700000.0
2009-11-09 03:00:00,133.94,133.95,133.915,133.945,449100000.0
2009-11-09 03:01:00,133.945,133.98,133.94,133.96,375900000.0
2009-11-09 03:02:00,133.96,133.995,133.955,133.985,336500000.0
2009-11-09 03:03:00,133.985,133.99,133.965,133.98,141600000.0
2009-11-09 03:04:00,133.98,134.035,133.955,134.03,479900000.0
2009-11-09 03:05:00,134.025,134.045,133.995,134.015,545900000.0
2009-11-09 03:06:00,134.02,134.02,133.965,133.975,339000000.0
2009-11-09 03:07:00,133.975,134.05,133.965,134.045,495400000.0
2009-11-09 03:08:00,134.05,134.065,134.025,134.025,539700000.0
2009-11-09 03:09:00,134.025,134.03,133.985,133.995,647300000.0
2009-11-09 03:10:00,133.99,134.06,133.985,134.055,459500000.0
2009-11-09 03:11:00,134.055,134.07,134.025,134.035,414300000.0
2009-11-09 03:12:00,134.035,134.035,134.01,134.025,365700000.0
2009-11-09 03:13:00,134.03,134.03,134.015,134.03,129000000.0
2009-11-09 03:14:00,134.03,134.135,134.03,134.13,705200000.0
2009-11-09 03:15:00,134.13,134.145,134.09,134.145,520200000.0
2009-11-09 03:16:00,134.145,134.145,134.09,134.115,476600000.0
2009-11-09 03:17:00,134.105,134.135,134.095,134.12,244300000.0
2009-11-09 03:18:00,134.12,134.135,134.105,134.115,376900000.0
2009-11-09 03:19:00,134.115,134.115,134.095,134.095,149100000.0
2009-11-09 03:20:00,134.105,134.115,134.08,134.09,256100000.0
2009-11-09 03:21:00,134.085,134.11,134.075,134.085,220500000.0
2009-11-09 03:22:00,134.085,134.115,134.075,134.11,362400000.0
2009-11-09 03:23:00,134.11,134.12,134.1,134.11,280600000.0
2009-11-09 03:24:00,134.105,134.125,134.095,134.115,467800000.0
2009-11-09 03:25:00,134.115,134.115,134.1,134.115,287700000.0
2009-11-09 03:26:00,134.115,134.115,134.07,134.085,286600000.0
2009-11-09 03:27:00,134.085,134.135,134.085,134.11,474000000.0
2009-11-09 03:28:00,134.11,134.145,134.075,134.08,405200000.0
2009-11-09 03:29:00,134.085,134.115,134.085,134.115,164400000.0
2009-11-09 03:30:00,134.115,134.225,134.08,134.175,199100000.0
2009-11-09 03:31:00,134.17,134.225,134.15,134.19,715400000.0
2009-11-09 03:32:00,134.19,134.195,134.105,134.12,520000000.0
2009-11-09 03:33:00,134.12,134.135,134.115,134.13,229000000.0
2009-11-09 03:34:00,134.13,134.13,134.1,134.115,275500000.0
2009-11-09 03:35:00,134.125,134.135,134.11,134.125,106400000.0
2009-11-09 03:36:00,134.12,134.125,134.09,134.095,225100000.0
2009-11-09 03:37:00,134.095,134.15,134.095,134.15,408200000.0
2009-11-09 03:38:00,134.15,134.16,134.135,134.145,390500000.0
2009-11-09 03:39:00,134.145,134.195,134.13,134.14,235900000.0
2009-11-09 03:40:00,134.14,134.18,134.14,134.17,316500000.0
2009-11-09 03:41:00,134.165,134.185,134.15,134.155,352400000.0
2009-11-09 03:42:00,134.155,134.17,134.145,134.145,321900000.0
2009-11-09 03:43:00,134.145,134.215,134.145,134.21,459700000.0
2009-11-09 03:44:00,134.21,134.21,134.145,134.155,419300000.0
2009-11-09 03:45:00,134.155,134.165,134.135,134.135,408300000.0
2009-11-09 03:46:00,134.135,134.175,134.13,134.175,346000000.0
2009-11-09 03:47:00,134.175,134.2,134.175,134.18,245500000.0
2009-11-09 03:48:00,134.18,134.18,134.155,134.17,164800000.0
2009-11-09 03:49:00,134.17,134.17,134.115,134.115,390900000.0
2009-11-09 03:50:00,134.115,134.115,134.075,134.095,582300000.0
2009-11-09 03:51:00,134.095,134.125,134.095,134.12,190200000.0
2009-11-09 03:52:00,134.12,134.125,134.105,134.115,206400000.0
2009-11-09 03:53:00,134.115,134.12,134.105,134.105,131300000.0
2009-11-09 03:54:00,134.105,134.115,134.08,134.085,361900000.0
2009-11-09 03:55:00,134.085,134.1,134.075,134.075,306300000.0
2009-11-09 03:56:00,134.075,134.08,134.055,134.065,357600000.0
2009-11-09 03:57:00,134.06,134.06,134.035,134.035,89200000.0
2009-11-09 03:58:00,134.035,134.04,134.03,134.03,114600000.0
2009-11-09 03:59:00,134.035,134.04,134.005,134.005,216700000.0
2009-11-09 04:00:00,134.005,134.04,133.995,134.04,400899999.0
2009-11-09 04:01:00,134.04,134.05,134.025,134.03,360500001.0
2009-11-09 04:02:00,134.03,134.055,134.03,134.035,408400001.0
2009-11-09 04:03:00,134.035,134.055,134.035,134.05,25600000.0
2009-11-09 04:04:00,134.05,134.11,134.045,134.07,224200000.0
2009-11-09 04:05:00,134.07,134.13,134.06,134.095,411800000.0
2009-11-09 04:06:00,134.095,134.105,134.09,134.1,404100000.0
2009-11-09 04:07:00,134.1,134.16,134.095,134.115,502500000.0
2009-11-09 04:08:00,134.105,134.135,134.105,134.12,299700000.0
2009-11-09 04:09:00,134.12,134.13,134.085,134.09,362700000.0
2009-11-09 04:10:00,134.09,134.1,134.075,134.085,338700000.0
2009-11-09 04:11:00,134.085,134.125,134.085,134.125,246200000.0
2009-11-09 04:12:00,134.12,134.155,134.115,134.13,458600000.0
2009-11-09 04:13:00,134.13,134.135,134.1,134.105,459700000.0
2009-11-09 04:14:00,134.105,134.125,134.105,134.115,391000000.0
2009-11-09 04:15:00,134.115,134.155,134.115,134.155,282800000.0
2009-11-09 04:16:00,134.155,134.21,134.155,134.21,441500000.0
2009-11-09 04:17:00,134.21,134.21,134.18,134.21,490300000.0
2009-11-09 04:18:00,134.21,134.26,134.205,134.26,602500000.0
2009-11-09 04:19:00,134.26,134.265,134.225,134.24,586400000.0
2009-11-09 04:20:00,134.24,134.28,134.23,134.27,301800000.0
2009-11-09 04:21:00,134.255,134.33,134.255,134.325,537200000.0
2009-11-09 04:22:00,134.325,134.34,134.325,134.335,284200000.0
2009-11-09 04:23:00,134.335,134.335,134.315,134.315,408200000.0
2009-11-09 04:24:00,134.315,134.34,134.31,134.335,379200000.0
2009-11-09 04:25:00,134.32,134.34,134.32,134.33,342900000.0
2009-11-09 04:26:00,134.33,134.33,134.315,134.325,119200000.0
2009-11-09 04:27:00,134.325,134.33,134.315,134.32,161200000.0
2009-11-09 04:28:00,134.32,134.355,134.32,134.35,429300000.0
2009-11-09 04:29:00,134.35,134.375,134.34,134.355,478000000.0
2009-11-09 04:30:00,134.355,134.36,134.345,134.35,338799999.0
2009-11-09 04:31:00,134.355,134.355,134.345,134.345,104800000.0
2009-11-09 04:32:00,134.345,134.35,134.335,134.345,228270000.0
2009-11-09 04:33:00,134.345,134.345,134.325,134.33,114200000.0
2009-11-09 04:34:00,134.33,134.33,134.3,134.305,352800000.0
2009-11-09 04:35:00,134.305,134.315,134.3,134.305,279500000.0
2009-11-09 04:36:00,134.3,134.305,134.29,134.295,265800000.0
2009-11-09 04:37:00,134.295,134.31,134.295,134.305,158000000.0
2009-11-09 04:38:00,134.305,134.31,134.3,134.3,100100000.0
2009-11-09 04:39:00,134.3,134.305,134.28,134.3,284700000.0
2009-11-09 04:40:00,134.3,134.3,134.29,134.295,185000000.0
2009-11-09 04:41:00,134.295,134.3,134.28,134.285,387500000.0
2009-11-09 04:42:00,134.285,134.33,134.28,134.33,297200000.0
2009-11-09 04:43:00,134.33,134.355,134.325,134.34,191000000.0
2009-11-09 04:44:00,134.34,134.355,134.34,134.35,145200000.0
2009-11-09 04:45:00,134.35,134.405,134.35,134.395,399200000.0
2009-11-09 04:46:00,134.39,134.41,134.375,134.4,374500000.0
2009-11-09 04:47:00,134.4,134.435,134.395,134.425,169600000.0
2009-11-09 04:48:00,134.42,134.43,134.405,134.425,397800000.0
2009-11-09 04:49:00,134.425,134.46,134.42,134.45,542500000.0
2009-11-09 04:50:00,134.45,134.46,134.43,134.43,284000000.0
2009-11-09 04:51:00,134.425,134.44,134.4,134.415,564400000.0
2009-11-09 04:52:00,134.415,134.44,134.415,134.42,227900000.0
2009-11-09 04:53:00,134.42,134.42,134.41,134.415,144800000.0
2009-11-09 04:54:00,134.415,134.43,134.41,134.42,483700000.0
2009-11-09 04:55:00,134.415,134.45,134.405,134.445,423600000.0
2009-11-09 04:56:00,134.445,134.48,134.445,134.465,359800000.0
2009-11-09 04:57:00,134.465,134.49,134.455,134.485,269400000.0
2009-11-09 04:58:00,134.49,134.5,134.475,134.5,469000000.0
2009-11-09 04:59:00,134.5,134.515,134.495,134.495,184800000.0
2009-11-09 05:00:00,134.495,134.51,134.48,134.505,367600000.0
2009-11-09 05:01:00,134.5,134.5,134.48,134.485,71600000.0
2009-11-09 05:02:00,134.48,134.515,134.48,134.51,362700000.0
2009-11-09 05:03:00,134.515,134.535,134.495,134.505,324100000.0
2009-11-09 05:04:00,134.505,134.515,134.5,134.5,316000000.0
2009-11-09 05:05:00,134.48,134.49,134.475,134.49,444200000.0
2009-11-09 05:06:00,134.49,134.49,134.435,134.44,260700000.0
2009-11-09 05:07:00,134.45,134.45,134.435,134.445,159300000.0
2009-11-09 05:08:00,134.44,134.465,134.435,134.455,187500000.0
2009-11-09 05:09:00,134.45,134.47,134.445,134.455,448800000.0
2009-11-09 05:10:00,134.46,134.465,134.43,134.435,229700000.0
2009-11-09 05:11:00,134.445,134.47,134.44,134.46,203200000.0
2009-11-09 05:12:00,134.465,134.475,134.44,134.47,249400000.0
2009-11-09 05:13:00,134.47,134.485,134.455,134.475,254800000.0
2009-11-09 05:14:00,134.475,134.485,134.455,134.465,208900000.0
2009-11-09 05:15:00,134.465,134.475,134.455,134.465,575100000.0
2009-11-09 05:16:00,134.465,134.49,134.465,134.485,426700000.0
2009-11-09 05:17:00,134.485,134.49,134.455,134.475,485600000.0
2009-11-09 05:18:00,134.475,134.475,134.445,134.45,447000000.0
2009-11-09 05:19:00,134.455,134.46,134.45,134.45,191000000.0
2009-11-09 05:20:00,134.45,134.46,134.445,134.455,134800000.0
2009-11-09 05:21:00,134.455,134.455,134.435,134.435,113500000.0
2009-11-09 05:22:00,134.435,134.435,134.385,134.39,312500000.0
2009-11-09 05:23:00,134.39,134.405,134.385,134.395,276600000.0
2009-11-09 05:24:00,134.39,134.39,134.365,134.38,298300000.0
2009-11-09 05:25:00,134.38,134.415,134.38,134.41,302700000.0
2009-11-09 05:26:00,134.41,134.44,134.405,134.43,363100000.0
2009-11-09 05:27:00,134.43,134.45,134.43,134.445,172700000.0
2009-11-09 05:28:00,134.445,134.45,134.44,134.445,180800000.0
2009-11-09 05:29:00,134.45,134.45,134.415,134.43,223300000.0
2009-11-09 05:30:00,134.43,134.435,134.425,134.43,215500000.0
2009-11-09 05:31:00,134.43,134.435,134.385,134.385,246700000.0
2009-11-09 05:32:00,134.385,134.385,134.365,134.365,190200000.0
2009-11-09 05:33:00,134.37,134.38,134.365,134.375,209100000.0
2009-11-09 05:34:00,134.375,134.375,134.36,134.365,132600000.0
2009-11-09 05:35:00,134.365,134.365,134.345,134.355,200700000.0
2009-11-09 05:36:00,134.355,134.4,134.35,134.39,344600000.0
2009-11-09 05:37:00,134.39,134.42,134.39,134.4,204500000.0
2009-11-09 05:38:00,134.395,134.42,134.395,134.42,169600000.0
2009-11-09 05:39:00,134.415,134.455,134.415,134.455,143400000.0
2009-11-09 05:40:00,134.455,134.475,134.45,134.47,128500000.0
2009-11-09 05:41:00,134.47,134.49,134.465,134.475,184500000.0
2009-11-09 05:42:00,134.475,134.49,134.475,134.485,260800000.0
2009-11-09 05:43:00,134.485,134.495,134.465,134.49,435800000.0
2009-11-09 05:44:00,134.485,134.52,134.485,134.495,242200000.0
2009-11-09 05:45:00,134.495,134.515,134.495,134.5,114500000.0
2009-11-09 05:46:00,134.5,134.5,134.465,134.475,369000000.0
2009-11-09 05:47:00,134.475,134.515,134.475,134.51,233900000.0
2009-11-09 05:48:00,134.51,134.575,134.505,134.55,252900000.0
2009-11-09 05:49:00,134.55,134.62,134.55,134.615,230400000.0
2009-11-09 05:50:00,134.615,134.62,134.59,134.61,294800000.0
2009-11-09 05:51:00,134.61,134.635,134.595,134.61,278300000.0
2009-11-09 05:52:00,134.61,134.615,134.6,134.615,210000000.0
2009-11-09 05:53:00,134.615,134.62,134.595,134.605,170300000.0
2009-11-09 05:54:00,134.6,134.61,134.595,134.605,274300000.0
2009-11-09 05:55:00,134.605,134.615,134.605,134.605,172100000.0
2009-11-09 05:56:00,134.605,134.635,134.59,134.61,379100000.0
2009-11-09 05:57:00,134.625,134.625,134.605,134.625,149900000.0
2009-11-09 05:58:00,134.625,134.625,134.575,134.58,275000000.0
2009-11-09 05:59:00,134.58,134.585,134.545,134.565,327200000.0
2009-11-09 06:00:00,134.55,134.56,134.515,134.525,573600000.0
2009-11-09 06:01:00,134.525,134.53,134.495,134.51,432600000.0
2009-11-09 06:02:00,134.51,134.535,134.48,134.485,431200000.0
2009-11-09 06:03:00,134.485,134.51,134.48,134.505,292300000.0
2009-11-09 06:04:00,134.505,134.505,134.465,134.465,135600000.0
2009-11-09 06:05:00,134.465,134.47,134.42,134.425,413200000.0
2009-11-09 06:06:00,134.425,134.46,134.425,134.46,213400000.0
2009-11-09 06:07:00,134.46,134.475,134.46,134.465,102400000.0
2009-11-09 06:08:00,134.465,134.48,134.455,134.48,134800000.0
2009-11-09 06:09:00,134.48,134.505,134.465,134.5,343100000.0
2009-11-09 06:10:00,134.5,134.5,134.46,134.46,305400000.0
2009-11-09 06:11:00,134.455,134.5,134.455,134.495,375100000.0
2009-11-09 06:12:00,134.495,134.515,134.465,134.465,360300000.0
2009-11-09 06:13:00,134.475,134.495,134.475,134.485,116900000.0
2009-11-09 06:14:00,134.485,134.495,134.48,134.48,61700000.0
2009-11-09 06:15:00,134.485,134.555,134.475,134.555,542900000.0
2009-11-09 06:16:00,134.56,134.58,134.535,134.55,404600000.0
2009-11-09 06:17:00,134.565,134.565,134.515,134.53,422000000.0
2009-11-09 06:18:00,134.53,134.53,134.475,134.49,331800000.0
2009-11-09 06:19:00,134.49,134.57,134.49,134.565,357300000.0
2009-11-09 06:20:00,134.565,134.565,134.525,134.525,197100000.0
2009-11-09 06:21:00,134.535,134.55,134.505,134.525,420200000.0
2009-11-09 06:22:00,134.525,134.54,134.495,134.5,359400000.0
2009-11-09 06:23:00,134.5,134.5,134.475,134.495,229800000.0
2009-11-09 06:24:00,134.495,134.505,134.475,134.495,199600000.0
2009-11-09 06:25:00,134.495,134.495,134.475,134.49,223200000.0
2009-11-09 06:26:00,134.49,134.49,134.44,134.46,265000000.0
2009-11-09 06:27:00,134.46,134.485,134.44,134.47,375700000.0
2009-11-09 06:28:00,134.47,134.475,134.455,134.465,309400000.0
2009-11-09 06:29:00,134.465,134.48,134.455,134.48,321500000.0
2009-11-09 06:30:00,134.48,134.52,134.48,134.49,309900000.0
2009-11-09 06:31:00,134.49,134.52,134.485,134.52,417500000.0
2009-11-09 06:32:00,134.52,134.535,134.515,134.52,347000000.0
2009-11-09 06:33:00,134.515,134.53,134.505,134.525,333100000.0
2009-11-09 06:34:00,134.525,134.525,134.505,134.505,339900000.0
2009-11-09 06:35:00,134.51,134.515,134.51,134.515,83800000.0
2009-11-09 06:36:00,134.515,134.525,134.515,134.525,123200000.0
2009-11-09 06:37:00,134.525,134.525,134.5,134.51,191300000.0
2009-11-09 06:38:00,134.51,134.525,134.51,134.525,141200000.0
2009-11-09 06:39:00,134.52,134.53,134.515,134.515,147800000.0
2009-11-09 06:40:00,134.515,134.525,134.495,134.505,393800000.0
2009-11-09 06:41:00,134.505,134.54,134.495,134.54,240000000.0
2009-11-09 06:42:00,134.54,134.54,134.51,134.515,316500000.0
2009-11-09 06:43:00,134.52,134.535,134.515,134.525,279400000.0
2009-11-09 06:44:00,134.525,134.525,134.49,134.5,269100000.0
2009-11-09 06:45:00,134.495,134.495,134.46,134.465,376400000.0
2009-11-09 06:46:00,134.46,134.485,134.455,134.47,413200000.0
2009-11-09 06:47:00,134.47,134.48,134.455,134.47,221900000.0
2009-11-09 06:48:00,134.47,134.505,134.47,134.495,226700000.0
2009-11-09 06:49:00,134.495,134.54,134.49,134.535,341000000.0
2009-11-09 06:50:00,134.535,134.575,134.535,134.575,168500000.0
2009-11-09 06:51:00,134.575,134.58,134.565,134.565,148300000.0
2009-11-09 06:52:00,134.57,134.58,134.565,134.575,112100000.0
2009-11-09 06:53:00,134.58,134.615,134.575,134.615,171900000.0
2009-11-09 06:54:00,134.615,134.65,134.615,134.635,241400000.0
2009-11-09 06:55:00,134.64,134.685,134.615,134.67,515800000.0
2009-11-09 06:56:00,134.67,134.675,134.65,134.66,377500000.0
2009-11-09 06:57:00,134.665,134.675,134.655,134.655,101500000.0
2009-11-09 06:58:00,134.655,134.655,134.635,134.645,343600000.0
2009-11-09 06:59:00,134.645,134.65,134.595,134.605,304700000.0
2009-11-09 07:00:00,134.605,134.64,134.605,134.635,357700000.0
2009-11-09 07:01:00,134.635,134.635,134.625,134.625,143300000.0
2009-11-09 07:02:00,134.625,134.67,134.625,134.65,374800000.0
2009-11-09 07:03:00,134.65,134.66,134.63,134.635,211300000.0
2009-11-09 07:04:00,134.64,134.64,134.62,134.63,291200000.0
2009-11-09 07:05:00,134.63,134.655,134.63,134.635,481200000.0
2009-11-09 07:06:00,134.62,134.655,134.62,134.645,249800000.0
2009-11-09 07:07:00,134.645,134.67,134.64,134.655,167000000.0
2009-11-09 07:08:00,134.66,134.675,134.655,134.665,128100000.0
2009-11-09 07:09:00,134.66,134.695,134.65,134.695,183500000.0
2009-11-09 07:10:00,134.695,134.695,134.68,134.68,127200000.0
2009-11-09 07:11:00,134.68,134.685,134.655,134.68,151500000.0
2009-11-09 07:12:00,134.68,134.69,134.665,134.68,309100000.0
2009-11-09 07:13:00,134.685,134.685,134.66,134.665,162400000.0
2009-11-09 07:14:00,134.665,134.665,134.65,134.65,188000000.0
2009-11-09 07:15:00,134.655,134.66,134.64,134.64,200000000.0
2009-11-09 07:16:00,134.64,134.64,134.61,134.615,334400000.0
2009-11-09 07:17:00,134.615,134.62,134.6,134.6,277200000.0
2009-11-09 07:18:00,134.6,134.605,134.575,134.59,267100000.0
2009-11-09 07:19:00,134.595,134.6,134.59,134.595,287400000.0
2009-11-09 07:20:00,134.595,134.61,134.59,134.595,312900000.0
2009-11-09 07:21:00,134.595,134.62,134.595,134.61,295700000.0
2009-11-09 07:22:00,134.61,134.63,134.6,134.615,247300000.0
2009-11-09 07:23:00,134.615,134.625,134.61,134.615,142500000.0
2009-11-09 07:24:00,134.62,134.665,134.62,134.645,186900000.0
2009-11-09 07:25:00,134.645,134.655,134.63,134.63,186100000.0
2009-11-09 07:26:00,134.63,134.635,134.59,134.595,334100000.0
2009-11-09 07:27:00,134.59,134.59,134.55,134.55,399400000.0
2009-11-09 07:28:00,134.55,134.55,134.515,134.515,349100000.0
2009-11-09 07:29:00,134.515,134.525,134.505,134.51,303100000.0
2009-11-09 07:30:00,134.51,134.535,134.505,134.525,273900000.0
2009-11-09 07:31:00,134.525,134.53,134.52,134.525,67200000.0
2009-11-09 07:32:00,134.525,134.535,134.51,134.535,140800000.0
2009-11-09 07:33:00,134.535,134.555,134.535,134.54,191000000.0
2009-11-09 07:34:00,134.535,134.565,134.535,134.55,166400000.0
2009-11-09 07:35:00,134.55,134.58,134.55,134.57,193200000.0
2009-11-09 07:36:00,134.57,134.57,134.565,134.57,126500000.0
2009-11-09 07:37:00,134.575,134.575,134.565,134.565,93500000.0
2009-11-09 07:38:00,134.565,134.625,134.565,134.6,420900000.0
2009-11-09 07:39:00,134.6,134.615,134.595,134.615,204500000.0
2009-11-09 07:40:00,134.61,134.615,134.595,134.595,190500000.0
2009-11-09 07:41:00,134.6,134.6,134.59,134.6,118200000.0
2009-11-09 07:42:00,134.6,134.6,134.575,134.59,220100000.0
2009-11-09 07:43:00,134.59,134.595,134.575,134.575,73000000.0
2009-11-09 07:44:00,134.575,134.595,134.575,134.59,265200000.0
2009-11-09 07:45:00,134.59,134.59,134.57,134.57,258300000.0
2009-11-09 07:46:00,134.57,134.58,134.55,134.56,185400000.0
2009-11-09 07:47:00,134.56,134.56,134.54,134.54,311600000.0
2009-11-09 07:48:00,134.54,134.555,134.52,134.53,407100000.0
2009-11-09 07:49:00,134.53,134.53,134.51,134.525,316400000.0
2009-11-09 07:50:00,134.525,134.57,134.525,134.55,366500000.0
2009-11-09 07:51:00,134.555,134.565,134.53,134.54,398400000.0
2009-11-09 07:52:00,134.54,134.55,134.51,134.515,483200001.0
2009-11-09 07:53:00,134.515,134.52,134.515,134.52,163200000.0
2009-11-09 07:54:00,134.52,134.52,134.49,134.49,229300000.0
2009-11-09 07:55:00,134.49,134.555,134.49,134.545,315400000.0
2009-11-09 07:56:00,134.545,134.595,134.545,134.58,425200000.0
2009-11-09 07:57:00,134.58,134.625,134.575,134.62,367700000.0
2009-11-09 07:58:00,134.62,134.675,134.615,134.67,148400000.0
2009-11-09 07:59:00,134.66,134.67,134.635,134.665,345900000.0
2009-11-09 08:00:00,134.665,134.67,134.605,134.615,419100000.0
2009-11-09 08:01:00,134.615,134.625,134.595,134.6,316100000.0
2009-11-09 08:02:00,134.595,134.6,134.565,134.575,150500000.0
2009-11-09 08:03:00,134.57,134.57,134.54,134.55,355300000.0
2009-11-09 08:04:00,134.545,134.55,134.525,134.525,231300000.0
2009-11-09 08:05:00,134.52,134.57,134.51,134.515,314300000.0
2009-11-09 08:06:00,134.515,134.525,134.5,134.51,347799999.0
2009-11-09 08:07:00,134.51,134.55,134.51,134.53,284000000.0
2009-11-09 08:08:00,134.52,134.535,134.5,134.525,388400000.0
2009-11-09 08:09:00,134.525,134.555,134.515,134.515,303200000.0
2009-11-09 08:10:00,134.515,134.545,134.51,134.545,295100000.0
2009-11-09 08:11:00,134.545,134.545,134.525,134.53,212500000.0
2009-11-09 08:12:00,134.53,134.535,134.52,134.52,100000000.0
2009-11-09 08:13:00,134.52,134.525,134.505,134.525,300200000.0
2009-11-09 08:14:00,134.525,134.575,134.515,134.565,275100000.0
2009-11-09 08:15:00,134.56,134.575,134.555,134.56,151500000.0
2009-11-09 08:16:00,134.56,134.58,134.56,134.575,120300000.0
2009-11-09 08:17:00,134.575,134.58,134.56,134.56,127600000.0
2009-11-09 08:18:00,134.555,134.59,134.54,134.585,204800000.0
2009-11-09 08:19:00,134.575,134.585,134.525,134.585,221100000.0
2009-11-09 08:20:00,134.585,134.585,134.565,134.565,292300000.0
2009-11-09 08:21:00,134.565,134.57,134.55,134.57,153900000.0
2009-11-09 08:22:00,134.57,134.585,134.565,134.58,136500000.0
2009-11-09 08:23:00,134.575,134.585,134.57,134.575,38400000.0
2009-11-09 08:24:00,134.57,134.585,134.55,134.565,150200000.0
2009-11-09 08:25:00,134.565,134.575,134.545,134.555,68600000.0
2009-11-09 08:26:00,134.555,134.555,134.5,134.52,199400000.0
2009-11-09 08:27:00,134.525,134.53,134.495,134.495,90000000.0
2009-11-09 08:28:00,134.495,134.5,134.465,134.475,160800000.0
2009-11-09 08:29:00,134.47,134.495,134.46,134.475,425700000.0
2009-11-09 08:30:00,134.475,134.525,134.475,134.52,320600000.0
2009-11-09 08:31:00,134.52,134.535,134.52,134.53,112200000.0
2009-11-09 08:32:00,134.53,134.535,134.52,134.525,36200000.0
2009-11-09 08:33:00,134.52,134.53,134.515,134.515,134600000.0
2009-11-09 08:34:00,134.515,134.515,134.5,134.5,85700000.0
2009-11-09 08:35:00,134.5,134.51,134.495,134.495,97600000.0
2009-11-09 08:36:00,134.495,134.495,134.475,134.485,380300000.0
2009-11-09 08:37:00,134.49,134.515,134.475,134.505,280200000.0
2009-11-09 08:38:00,134.505,134.505,134.505,134.505,14400000.0
2009-11-09 08:39:00,134.5,134.515,134.495,134.505,206800000.0
2009-11-09 08:40:00,134.51,134.51,134.49,134.495,80700000.0
2009-11-09 08:41:00,134.49,134.5,134.485,134.495,228200000.0
2009-11-09 08:42:00,134.495,134.5,134.48,134.48,113500000.0
2009-11-09 08:43:00,134.48,134.485,134.455,134.46,205800000.0
2009-11-09 08:44:00,134.46,134.49,134.455,134.455,180900000.0
2009-11-09 08:45:00,134.455,134.48,134.425,134.445,215100000.0
2009-11-09 08:46:00,134.445,134.47,134.44,134.46,388700000.0
2009-11-09 08:47:00,134.455,134.49,134.455,134.485,321900000.0
2009-11-09 08:48:00,134.485,134.49,134.46,134.46,120900000.0
2009-11-09 08:49:00,134.46,134.465,134.415,134.42,318800000.0
2009-11-09 08:50:00,134.425,134.45,134.415,134.45,414200000.0
2009-11-09 08:51:00,134.45,134.47,134.445,134.465,144500000.0
2009-11-09 08:52:00,134.465,134.465,134.445,134.455,285800000.0
2009-11-09 08:53:00,134.455,134.495,134.455,134.495,346100000.0
2009-11-09 08:54:00,134.495,134.525,134.485,134.515,411900000.0
2009-11-09 08:55:00,134.515,134.515,134.49,134.505,96000000.0
2009-11-09 08:56:00,134.505,134.505,134.49,134.5,48600000.0
2009-11-09 08:57:00,134.5,134.515,134.5,134.51,89100000.0
2009-11-09 08:58:00,134.51,134.525,134.505,134.51,78100000.0
2009-11-09 08:59:00,134.51,134.52,134.495,134.505,112300000.0
2009-11-09 09:00:00,134.505,134.58,134.505,134.58,169700000.0
2009-11-09 09:01:00,134.58,134.63,134.565,134.63,195100000.0
2009-11-09 09:02:00,134.625,134.63,134.595,134.6,210400000.0
2009-11-09 09:03:00,134.6,134.65,134.595,134.65,86700000.0
2009-11-09 09:04:00,134.65,134.66,134.645,134.655,163700000.0
2009-11-09 09:05:00,134.655,134.77,134.655,134.74,392300000.0
2009-11-09 09:06:00,134.74,134.77,134.73,134.73,423400000.0
2009-11-09 09:07:00,134.73,134.735,134.715,134.72,377400000.0
2009-11-09 09:08:00,134.72,134.725,134.635,134.635,412700000.0
2009-11-09 09:09:00,134.635,134.67,134.625,134.67,538200000.0
2009-11-09 09:10:00,134.67,134.715,134.67,134.7,833600001.0
2009-11-09 09:11:00,134.705,134.72,134.665,134.715,574800000.0
2009-11-09 09:12:00,134.715,134.72,134.645,134.675,426600000.0
2009-11-09 09:13:00,134.675,134.7,134.67,134.69,473600000.0
2009-11-09 09:14:00,134.69,134.72,134.69,134.715,444100000.0
2009-11-09 09:15:00,134.715,134.72,134.68,134.685,241300000.0
2009-11-09 09:16:00,134.685,134.755,134.685,134.745,518899998.0
2009-11-09 09:17:00,134.75,134.795,134.73,134.75,274200000.0
2009-11-09 09:18:00,134.755,134.755,134.71,134.735,339200000.0
2009-11-09 09:19:00,134.73,134.775,134.73,134.765,149600000.0
2009-11-09 09:20:00,134.77,134.815,134.76,134.8,457000000.0
2009-11-09 09:21:00,134.8,134.8,134.765,134.775,365900001.0
2009-11-09 09:22:00,134.765,134.77,134.7,134.71,231300000.0
2009-11-09 09:23:00,134.71,134.755,134.705,134.745,470700000.0
2009-11-09 09:24:00,134.735,134.77,134.735,134.745,285599999.0
2009-11-09 09:25:00,134.745,134.83,134.74,134.815,858500001.0
2009-11-09 09:26:00,134.815,134.83,134.765,134.765,530900000.0
2009-11-09 09:27:00,134.765,134.795,134.76,134.78,387200000.0
2009-11-09 09:28:00,134.78,134.81,134.775,134.795,513100000.0
2009-11-09 09:29:00,134.795,134.815,134.785,134.805,462600000.0
2009-11-09 09:30:00,134.805,134.84,134.8,134.8,587799999.0
2009-11-09 09:31:00,134.8,134.81,134.795,134.795,482800000.0
2009-11-09 09:32:00,134.805,134.805,134.76,134.795,514000000.0
2009-11-09 09:33:00,134.8,134.845,134.8,134.84,500199999.0
2009-11-09 09:34:00,134.84,134.905,134.84,134.9,616400000.0
2009-11-09 09:35:00,134.905,134.905,134.855,134.875,666199999.0
2009-11-09 09:36:00,134.87,134.885,134.865,134.88,547000001.0
2009-11-09 09:37:00,134.88,134.91,134.88,134.895,426299999.0
2009-11-09 09:38:00,134.895,134.91,134.89,134.9,552300000.0
2009-11-09 09:39:00,134.895,134.93,134.895,134.925,496700000.0
2009-11-09 09:40:00,134.925,134.945,134.905,134.91,452300000.0
2009-11-09 09:41:00,134.91,134.915,134.895,134.895,308799999.0
2009-11-09 09:42:00,134.9,134.925,134.865,134.91,489500000.0
2009-11-09 09:43:00,134.905,134.91,134.88,134.905,396199999.0
2009-11-09 09:44:00,134.905,134.915,134.875,134.91,504200001.0
2009-11-09 09:45:00,134.915,134.94,134.915,134.93,451200000.0
2009-11-09 09:46:00,134.93,134.975,134.93,134.975,791300003.0
2009-11-09 09:47:00,134.975,134.985,134.945,134.975,827499998.0
2009-11-09 09:48:00,134.98,134.99,134.97,134.985,331300000.0
2009-11-09 09:49:00,134.985,134.985,134.915,134.92,358700000.0
2009-11-09 09:50:00,134.92,134.95,134.895,134.95,620400002.0
2009-11-09 09:51:00,134.95,134.97,134.94,134.96,648700001.0
2009-11-09 09:52:00,134.96,134.975,134.935,134.935,534999999.0
2009-11-09 09:53:00,134.935,134.985,134.935,134.965,646600002.0
2009-11-09 09:54:00,134.965,135.03,134.965,135.0,671800006.0
2009-11-09 09:55:00,135.0,135.0,134.96,134.965,334600000.0
2009-11-09 09:56:00,134.965,135.015,134.94,135.005,611200000.0
2009-11-09 09:57:00,135.005,135.01,134.94,134.96,560300001.0
2009-11-09 09:58:00,134.96,134.97,134.945,134.945,470199998.0
2009-11-09 09:59:00,134.945,134.97,134.915,134.93,662400000.0
2009-11-09 10:00:00,134.93,135.045,134.93,135.045,550100000.0
2009-11-09 10:01:00,135.045,135.045,134.98,134.985,384180000.0
2009-11-09 10:02:00,134.98,135.0,134.955,135.0,404500000.0
2009-11-09 10:03:00,135.005,135.015,134.97,134.995,341100000.0
2009-11-09 10:04:00,134.995,135.005,134.99,134.995,222500000.0
2009-11-09 10:05:00,134.995,135.01,134.96,134.96,276900000.0
2009-11-09 10:06:00,134.96,134.97,134.925,134.94,191400000.0
2009-11-09 10:07:00,134.94,134.94,134.895,134.9,544500000.0
2009-11-09 10:08:00,134.895,134.95,134.895,134.95,468600000.0
2009-11-09 10:09:00,134.95,134.96,134.94,134.945,291500000.0
2009-11-09 10:10:00,134.945,135.005,134.945,135.0,534000000.0
2009-11-09 10:11:00,135.005,135.005,134.975,134.98,412100000.0
2009-11-09 10:12:00,134.98,134.985,134.965,134.97,378599999.0
2009-11-09 10:13:00,134.97,135.0,134.97,134.98,357400000.0
2009-11-09 10:14:00,134.975,134.975,134.91,134.915,545400001.0
2009-11-09 10:15:00,134.915,134.93,134.91,134.92,499400001.0
2009-11-09 10:16:00,134.92,134.925,134.905,134.925,505999999.0
2009-11-09 10:17:00,134.925,134.94,134.905,134.915,486800002.0
2009-11-09 10:18:00,134.92,134.935,134.895,134.9,339400000.0
2009-11-09 10:19:00,134.9,134.915,134.895,134.9,314200000.0
2009-11-09 10:20:00,134.9,134.92,134.9,134.91,220000000.0
2009-11-09 10:21:00,134.91,134.94,134.91,134.92,316100000.0
2009-11-09 10:22:00,134.92,134.925,134.85,134.85,291500000.0
2009-11-09 10:23:00,134.855,134.865,134.84,134.845,188600000.0
2009-11-09 10:24:00,134.845,134.85,134.82,134.835,314100000.0
2009-11-09 10:25:00,134.835,134.84,134.805,134.81,296700000.0
2009-11-09 10:26:00,134.81,134.835,134.81,134.835,343500000.0
2009-11-09 10:27:00,134.835,134.885,134.835,134.87,550200001.0
2009-11-09 10:28:00,134.87,134.89,134.845,134.845,503500001.0
2009-11-09 10:29:00,134.845,134.855,134.845,134.85,232500000.0
2009-11-09 10:30:00,134.855,134.865,134.85,134.855,111200000.0
2009-11-09 10:31:00,134.855,134.865,134.85,134.85,207599999.0
2009-11-09 10:32:00,134.85,134.905,134.85,134.895,281600000.0
2009-11-09 10:33:00,134.895,134.925,134.895,134.915,346200000.0
2009-11-09 10:34:00,134.915,134.925,134.91,134.92,108000000.0
2009-11-09 10:35:00,134.92,134.93,134.88,134.885,560300000.0
2009-11-09 10:36:00,134.885,134.92,134.88,134.895,451400000.0
2009-11-09 10:37:00,134.9,134.915,134.895,134.905,241300000.0
2009-11-09 10:38:00,134.905,134.91,134.895,134.9,194200000.0
2009-11-09 10:39:00,134.9,134.91,134.885,134.895,317700000.0
2009-11-09 10:40:00,134.895,134.92,134.895,134.91,333800002.0
2009-11-09 10:41:00,134.91,134.92,134.895,134.915,406400001.0
2009-11-09 10:42:00,134.915,134.93,134.905,134.925,571000001.0
2009-11-09 10:43:00,134.925,134.955,134.905,134.945,545200000.0
2009-11-09 10:44:00,134.945,134.95,134.905,134.915,315000000.0
2009-11-09 10:45:00,134.915,134.925,134.87,134.9,494199999.0
2009-11-09 10:46:00,134.9,134.905,134.87,134.87,158200000.0
2009-11-09 10:47:00,134.865,134.89,134.86,134.885,421599999.0
2009-11-09 10:48:00,134.875,134.885,134.85,134.855,315900000.0
2009-11-09 10:49:00,134.855,134.87,134.845,134.87,192200000.0
2009-11-09 10:50:00,134.87,134.9,134.87,134.885,367400000.0
2009-11-09 10:51:00,134.88,134.89,134.865,134.865,270800000.0
2009-11-09 10:52:00,134.87,134.9,134.865,134.9,298399999.0
2009-11-09 10:53:00,134.9,134.9,134.87,134.87,148700000.0
2009-11-09 10:54:00,134.87,134.87,134.845,134.85,96800000.0
2009-11-09 10:55:00,134.865,134.87,134.85,134.855,250800000.0
2009-11-09 10:56:00,134.855,134.865,134.84,134.84,437199999.0
2009-11-09 10:57:00,134.835,134.84,134.81,134.825,125700000.0
2009-11-09 10:58:00,134.825,134.835,134.795,134.83,177800000.0
2009-11-09 10:59:00,134.83,134.875,134.83,134.845,258500000.0
2009-11-09 11:00:00,134.845,134.86,134.84,134.84,185400000.0
2009-11-09 11:01:00,134.84,134.855,134.825,134.85,241000000.0
2009-11-09 11:02:00,134.85,134.88,134.84,134.85,601100004.0
2009-11-09 11:03:00,134.85,134.855,134.84,134.85,515999998.0
2009-11-09 11:04:00,134.85,134.85,134.81,134.825,461300001.0
2009-11-09 11:05:00,134.825,134.825,134.8,134.81,438800000.0
2009-11-09 11:06:00,134.81,134.815,134.785,134.81,269200000.0
2009-11-09 11:07:00,134.805,134.81,134.785,134.795,257600000.0
2009-11-09 11:08:00,134.795,134.805,134.725,134.725,662800000.0
2009-11-09 11:09:00,134.725,134.75,134.725,134.73,575050000.0
2009-11-09 11:10:00,134.73,134.735,134.7,134.7,214950000.0
2009-11-09 11:11:00,134.7,134.7,134.68,134.69,205900000.0
2009-11-09 11:12:00,134.69,134.715,134.685,134.705,286700000.0
2009-11-09 11:13:00,134.705,134.715,134.7,134.715,209200000.0
2009-11-09 11:14:00,134.71,134.73,134.71,134.72,489500002.0
2009-11-09 11:15:00,134.72,134.755,134.715,134.735,418300000.0
2009-11-09 11:16:00,134.735,134.735,134.715,134.715,205600000.0
2009-11-09 11:17:00,134.71,134.755,134.71,134.745,420800000.0
2009-11-09 11:18:00,134.745,134.765,134.735,134.76,346200000.0
2009-11-09 11:19:00,134.76,134.77,134.73,134.735,461800000.0
2009-11-09 11:20:00,134.735,134.76,134.735,134.76,366500000.0
2009-11-09 11:21:00,134.76,134.765,134.76,134.76,164899999.0
2009-11-09 11:22:00,134.765,134.775,134.765,134.77,254200000.0
2009-11-09 11:23:00,134.77,134.795,134.76,134.79,270000000.0
2009-11-09 11:24:00,134.79,134.795,134.755,134.755,485700001.0
2009-11-09 11:25:00,134.75,134.755,134.735,134.745,271300000.0
2009-11-09 11:26:00,134.75,134.75,134.73,134.74,470200000.0
2009-11-09 11:27:00,134.75,134.775,134.75,134.775,165300000.0
2009-11-09 11:28:00,134.77,134.8,134.765,134.795,649800000.0
2009-11-09 11:29:00,134.795,134.8,134.78,134.79,410400000.0
2009-11-09 11:30:00,134.79,134.81,134.78,134.8,469600000.0
2009-11-09 11:31:00,134.8,134.81,134.79,134.8,332299999.0
2009-11-09 11:32:00,134.8,134.8,134.775,134.78,275700000.0
2009-11-09 11:33:00,134.78,134.79,134.75,134.755,404600000.0
2009-11-09 11:34:00,134.755,134.765,134.745,134.75,351300000.0
2009-11-09 11:35:00,134.75,134.795,134.745,134.79,538200001.0
2009-11-09 11:36:00,134.785,134.8,134.785,134.795,161600000.0
2009-11-09 11:37:00,134.795,134.8,134.775,134.78,210800000.0
2009-11-09 11:38:00,134.78,134.815,134.78,134.81,374900000.0
2009-11-09 11:39:00,134.81,134.845,134.8,134.845,733900002.0
2009-11-09 11:40:00,134.845,134.855,134.835,134.84,610200000.0
2009-11-09 11:41:00,134.84,134.87,134.84,134.86,384100000.0
2009-11-09 11:42:00,134.835,134.865,134.835,134.865,334300000.0
2009-11-09 11:43:00,134.865,134.87,134.845,134.865,822999999.0
2009-11-09 11:44:00,134.86,134.9,134.86,134.88,797200002.0
2009-11-09 11:45:00,134.88,134.89,134.875,134.88,484500000.0
2009-11-09 11:46:00,134.88,134.895,134.875,134.88,364900000.0
2009-11-09 11:47:00,134.88,134.9,134.88,134.89,491300001.0
2009-11-09 11:48:00,134.89,134.925,134.885,134.925,459500000.0
2009-11-09 11:49:00,134.925,134.925,134.89,134.91,618400000.0
2009-11-09 11:50:00,134.91,134.935,134.895,134.92,451900000.0
2009-11-09 11:51:00,134.92,134.965,134.92,134.955,505300000.0
2009-11-09 11:52:00,134.955,134.955,134.895,134.895,452800000.0
2009-11-09 11:53:00,134.895,134.915,134.865,134.885,712800003.0
2009-11-09 11:54:00,134.885,134.91,134.865,134.9,817899999.0
2009-11-09 11:55:00,134.9,134.905,134.88,134.88,617000000.0
2009-11-09 11:56:00,134.88,134.885,134.865,134.875,507800000.0
2009-11-09 11:57:00,134.875,134.89,134.875,134.89,490100000.0
2009-11-09 11:58:00,134.89,134.89,134.87,134.88,303000000.0
2009-11-09 11:59:00,134.88,134.89,134.88,134.89,168300000.0
2009-11-09 12:00:00,134.89,134.9,134.875,134.88,386900000.0
2009-11-09 12:01:00,134.88,134.88,134.86,134.865,468300000.0
2009-11-09 12:02:00,134.865,134.885,134.86,134.885,494900000.0
2009-11-09 12:03:00,134.88,134.905,134.875,134.905,316600000.0
2009-11-09 12:04:00,134.905,134.99,134.905,134.98,680700000.0
2009-11-09 12:05:00,134.98,134.98,134.955,134.965,451500000.0
2009-11-09 12:06:00,134.975,134.985,134.96,134.98,310300000.0
2009-11-09 12:07:00,134.98,134.99,134.95,134.95,304400000.0
2009-11-09 12:08:00,134.95,134.975,134.95,134.965,541200000.0
2009-11-09 12:09:00,134.965,134.985,134.955,134.955,446599999.0
2009-11-09 12:10:00,134.955,134.97,134.95,134.965,545300001.0
2009-11-09 12:11:00,134.965,134.97,134.95,134.95,301000000.0
2009-11-09 12:12:00,134.95,134.95,134.925,134.93,507700000.0
2009-11-09 12:13:00,134.93,134.93,134.865,134.87,487100000.0
2009-11-09 12:14:00,134.87,134.875,134.855,134.86,465700000.0
2009-11-09 12:15:00,134.86,134.865,134.85,134.855,502700000.0
2009-11-09 12:16:00,134.86,134.86,134.845,134.855,253200000.0
2009-11-09 12:17:00,134.855,134.86,134.85,134.855,257600000.0
2009-11-09 12:18:00,134.855,134.86,134.835,134.845,374700000.0
2009-11-09 12:19:00,134.845,134.855,134.79,134.805,512800000.0
2009-11-09 12:20:00,134.805,134.815,134.8,134.815,268200000.0
2009-11-09 12:21:00,134.82,134.87,134.82,134.84,400700000.0
2009-11-09 12:22:00,134.835,134.84,134.81,134.81,244100000.0
2009-11-09 12:23:00,134.81,134.815,134.805,134.805,266300000.0
2009-11-09 12:24:00,134.805,134.83,134.805,134.825,316000000.0
2009-11-09 12:25:00,134.825,134.825,134.765,134.785,357500000.0
2009-11-09 12:26:00,134.785,134.795,134.78,134.785,177800000.0
2009-11-09 12:27:00,134.795,134.82,134.785,134.795,300900001.0
2009-11-09 12:28:00,134.795,134.82,134.79,134.795,332200000.0
2009-11-09 12:29:00,134.79,134.84,134.78,134.83,202800000.0
2009-11-09 12:30:00,134.83,134.83,134.805,134.815,443600000.0
2009-11-09 12:31:00,134.82,134.825,134.81,134.825,336600000.0
2009-11-09 12:32:00,134.825,134.835,134.82,134.83,268200000.0
2009-11-09 12:33:00,134.835,134.86,134.83,134.855,381000000.0
2009-11-09 12:34:00,134.855,134.855,134.76,134.765,451900000.0
2009-11-09 12:35:00,134.76,134.795,134.75,134.765,408600000.0
2009-11-09 12:36:00,134.765,134.795,134.765,134.765,496000000.0
2009-11-09 12:37:00,134.77,134.805,134.75,134.8,345400000.0
2009-11-09 12:38:00,134.8,134.82,134.795,134.805,352700000.0
2009-11-09 12:39:00,134.805,134.805,134.745,134.745,476100000.0
2009-11-09 12:40:00,134.75,134.765,134.745,134.745,258699999.0
2009-11-09 12:41:00,134.745,134.775,134.745,134.77,382600000.0
2009-11-09 12:42:00,134.765,134.77,134.75,134.76,312900000.0
2009-11-09 12:43:00,134.755,134.785,134.755,134.785,338400000.0
2009-11-09 12:44:00,134.78,134.785,134.76,134.78,262600000.0
2009-11-09 12:45:00,134.79,134.825,134.785,134.795,371800000.0
2009-11-09 12:46:00,134.795,134.81,134.785,134.79,257300000.0
2009-11-09 12:47:00,134.79,134.795,134.76,134.775,230700001.0
2009-11-09 12:48:00,134.775,134.805,134.775,134.8,540700002.0
2009-11-09 12:49:00,134.8,134.805,134.775,134.785,449600000.0
2009-11-09 12:50:00,134.785,134.805,134.785,134.795,266100000.0
2009-11-09 12:51:00,134.795,134.8,134.785,134.79,78400000.0
2009-11-09 12:52:00,134.79,134.795,134.78,134.795,228900000.0
2009-11-09 12:53:00,134.795,134.795,134.79,134.79,181500000.0
2009-11-09 12:54:00,134.79,134.84,134.79,134.84,351400000.0
2009-11-09 12:55:00,134.835,134.89,134.835,134.875,272300000.0
2009-11-09 12:56:00,134.875,134.885,134.855,134.855,541700000.0
2009-11-09 12:57:00,134.855,134.87,134.845,134.86,602199998.0
2009-11-09 12:58:00,134.86,134.89,134.85,134.865,491900000.0
2009-11-09 12:59:00,134.865,134.88,134.855,134.865,453600000.0
2009-11-09 13:00:00,134.87,134.9,134.865,134.87,465400000.0
2009-11-09 13:01:00,134.87,134.89,134.865,134.885,428000000.0
2009-11-09 13:02:00,134.885,134.9,134.875,134.875,574599999.0
2009-11-09 13:03:00,134.875,134.9,134.875,134.9,302500000.0
2009-11-09 13:04:00,134.9,134.94,134.88,134.88,647799999.0
2009-11-09 13:05:00,134.88,134.895,134.855,134.87,474400000.0
2009-11-09 13:06:00,134.87,134.87,134.84,134.855,308900000.0
2009-11-09 13:07:00,134.855,134.855,134.815,134.825,428600000.0
2009-11-09 13:08:00,134.825,134.83,134.79,134.795,689200000.0
2009-11-09 13:09:00,134.805,134.82,134.79,134.795,322600000.0
2009-11-09 13:10:00,134.795,134.815,134.785,134.8,403200000.0
2009-11-09 13:11:00,134.795,134.845,134.795,134.845,545200000.0
2009-11-09 13:12:00,134.845,134.855,134.82,134.85,702399999.0
2009-11-09 13:13:00,134.85,134.85,134.815,134.825,121800000.0
2009-11-09 13:14:00,134.815,134.825,134.775,134.805,588300000.0
2009-11-09 13:15:00,134.805,134.805,134.755,134.76,547900000.0
2009-11-09 13:16:00,134.76,134.765,134.745,134.745,700399999.0
2009-11-09 13:17:00,134.745,134.76,134.735,134.755,473900000.0
2009-11-09 13:18:00,134.755,134.76,134.74,134.745,258900000.0
2009-11-09 13:19:00,134.745,134.765,134.74,134.745,345899999.0
2009-11-09 13:20:00,134.745,134.755,134.73,134.73,560700000.0
2009-11-09 13:21:00,134.73,134.73,134.7,134.715,418500000.0
2009-11-09 13:22:00,134.715,134.72,134.685,134.69,251600000.0
2009-11-09 13:23:00,134.69,134.695,134.68,134.69,328900000.0
2009-11-09 13:24:00,134.705,134.705,134.69,134.69,301100000.0
2009-11-09 13:25:00,134.695,134.705,134.695,134.7,416900000.0
2009-11-09 13:26:00,134.7,134.71,134.68,134.705,280099999.0
2009-11-09 13:27:00,134.705,134.72,134.705,134.705,486200001.0
2009-11-09 13:28:00,134.705,134.71,134.7,134.7,221600000.0
2009-11-09 13:29:00,134.71,134.715,134.69,134.7,289850000.0
2009-11-09 13:30:00,134.7,134.705,134.69,134.695,309700000.0
2009-11-09 13:31:00,134.695,134.71,134.665,134.705,555050000.0
2009-11-09 13:32:00,134.705,134.72,134.695,134.72,422100000.0
2009-11-09 13:33:00,134.72,134.745,134.705,134.74,456900001.0
2009-11-09 13:34:00,134.75,134.79,134.745,134.775,263300000.0
2009-11-09 13:35:00,134.775,134.775,134.76,134.77,394300000.0
2009-11-09 13:36:00,134.77,134.77,134.765,134.765,304800000.0
2009-11-09 13:37:00,134.765,134.77,134.75,134.75,191900000.0
2009-11-09 13:38:00,134.75,134.75,134.715,134.75,533900000.0
2009-11-09 13:39:00,134.75,134.76,134.72,134.72,504200000.0
2009-11-09 13:40:00,134.72,134.75,134.72,134.745,129300000.0
2009-11-09 13:41:00,134.745,134.75,134.735,134.745,194600000.0
2009-11-09 13:42:00,134.745,134.75,134.735,134.745,115300000.0
2009-11-09 13:43:00,134.745,134.745,134.715,134.725,172000000.0
2009-11-09 13:44:00,134.72,134.72,134.715,134.715,69800000.0
2009-11-09 13:45:00,134.715,134.765,134.715,134.76,510200000.0
2009-11-09 13:46:00,134.76,134.775,134.755,134.77,646000001.0
2009-11-09 13:47:00,134.77,134.77,134.745,134.75,824199999.0
2009-11-09 13:48:00,134.75,134.755,134.735,134.735,539600000.0
2009-11-09 13:49:00,134.735,134.74,134.735,134.735,761600002.0
2009-11-09 13:50:00,134.735,134.74,134.71,134.71,482799999.0
2009-11-09 13:51:00,134.715,134.72,134.71,134.71,332600000.0
2009-11-09 13:52:00,134.71,134.715,134.64,134.65,666200000.0
2009-11-09 13:53:00,134.65,134.65,134.615,134.625,786300000.0
2009-11-09 13:54:00,134.625,134.645,134.625,134.63,312500000.0
2009-11-09 13:55:00,134.63,134.645,134.63,134.64,200500000.0
2009-11-09 13:56:00,134.64,134.645,134.625,134.625,324700000.0
2009-11-09 13:57:00,134.625,134.645,134.625,134.645,101400000.0
2009-11-09 13:58:00,134.645,134.7,134.645,134.685,210000000.0
2009-11-09 13:59:00,134.685,134.685,134.65,134.665,376600001.0
2009-11-09 14:00:00,134.665,134.665,134.64,134.66,501700000.0
2009-11-09 14:01:00,134.66,134.675,134.65,134.665,410899999.0
2009-11-09 14:02:00,134.675,134.68,134.665,134.665,430800000.0
2009-11-09 14:03:00,134.67,134.695,134.67,134.695,316600000.0
2009-11-09 14:04:00,134.695,134.71,134.685,134.7,435399999.0
2009-11-09 14:05:00,134.7,134.73,134.695,134.72,492000000.0
2009-11-09 14:06:00,134.72,134.725,134.705,134.725,202300000.0
2009-11-09 14:07:00,134.725,134.73,134.705,134.725,325500000.0
2009-11-09 14:08:00,134.725,134.755,134.72,134.75,508500000.0
2009-11-09 14:09:00,134.755,134.81,134.73,134.805,742999999.0
2009-11-09 14:10:00,134.805,134.81,134.785,134.79,521000000.0
2009-11-09 14:11:00,134.79,134.805,134.78,134.785,287000000.0
2009-11-09 14:12:00,134.785,134.795,134.775,134.785,815900000.0
2009-11-09 14:13:00,134.785,134.8,134.775,134.775,831500002.0
2009-11-09 14:14:00,134.775,134.79,134.765,134.78,465599999.0
2009-11-09 14:15:00,134.78,134.805,134.78,134.79,422400000.0
2009-11-09 14:16:00,134.79,134.8,134.775,134.785,475100000.0
2009-11-09 14:17:00,134.785,134.81,134.775,134.805,630300000.0
2009-11-09 14:18:00,134.805,134.805,134.78,134.79,512199999.0
2009-11-09 14:19:00,134.795,134.825,134.775,134.82,551600000.0
2009-11-09 14:20:00,134.81,134.83,134.81,134.82,449600000.0
2009-11-09 14:21:00,134.81,134.81,134.79,134.79,196700000.0
2009-11-09 14:22:00,134.79,134.805,134.785,134.8,339200000.0
2009-11-09 14:23:00,134.8,134.815,134.8,134.81,208200000.0
2009-11-09 14:24:00,134.81,134.825,134.81,134.82,173800000.0
2009-11-09 14:25:00,134.82,134.83,134.79,134.79,260600000.0
2009-11-09 14:26:00,134.79,134.835,134.79,134.835,353000000.0
2009-11-09 14:27:00,134.83,134.855,134.825,134.845,370900000.0
2009-11-09 14:28:00,134.855,134.895,134.85,134.895,333600000.0
2009-11-09 14:29:00,134.895,134.895,134.86,134.87,469200000.0
2009-11-09 14:30:00,134.865,134.88,134.86,134.87,376900000.0
2009-11-09 14:31:00,134.865,134.88,134.83,134.83,364900000.0
2009-11-09 14:32:00,134.83,134.88,134.825,134.88,492700000.0
2009-11-09 14:33:00,134.88,134.89,134.85,134.88,427000000.0
2009-11-09 14:34:00,134.88,134.89,134.87,134.87,398600000.0
2009-11-09 14:35:00,134.87,134.89,134.87,134.885,464900000.0
2009-11-09 14:36:00,134.875,134.885,134.86,134.87,240100000.0
2009-11-09 14:37:00,134.87,134.88,134.86,134.87,214400000.0
2009-11-09 14:38:00,134.87,134.87,134.85,134.855,339200000.0
2009-11-09 14:39:00,134.855,134.855,134.84,134.845,167400000.0
2009-11-09 14:40:00,134.855,134.855,134.84,134.85,229300000.0
2009-11-09 14:41:00,134.865,134.875,134.855,134.87,361900000.0
2009-11-09 14:42:00,134.87,134.885,134.865,134.88,542800000.0
2009-11-09 14:43:00,134.88,134.885,134.87,134.875,372000000.0
2009-11-09 14:44:00,134.875,134.9,134.875,134.895,270400000.0
2009-11-09 14:45:00,134.895,134.905,134.885,134.895,465700000.0
2009-11-09 14:46:00,134.895,134.93,134.89,134.925,549300000.0
2009-11-09 14:47:00,134.92,134.92,134.9,134.905,516500000.0
2009-11-09 14:48:00,134.905,134.915,134.895,134.91,640999999.0
2009-11-09 14:49:00,134.91,134.91,134.89,134.905,274300000.0
2009-11-09 14:50:00,134.91,134.915,134.89,134.89,246300000.0
2009-11-09 14:51:00,134.89,134.91,134.875,134.895,280400000.0
2009-11-09 14:52:00,134.895,134.9,134.88,134.885,317700000.0
2009-11-09 14:53:00,134.88,134.885,134.88,134.88,124900000.0
2009-11-09 14:54:00,134.885,134.885,134.86,134.86,283400000.0
2009-11-09 14:55:00,134.86,134.865,134.845,134.845,267100000.0
2009-11-09 14:56:00,134.845,134.855,134.83,134.845,359100000.0
2009-11-09 14:57:00,134.84,134.845,134.81,134.815,418800000.0
2009-11-09 14:58:00,134.815,134.84,134.815,134.83,275000000.0
2009-11-09 14:59:00,134.83,134.85,134.825,134.84,249600000.0
2009-11-09 15:00:00,134.84,134.855,134.83,134.85,449099999.0
2009-11-09 15:01:00,134.86,134.895,134.86,134.895,593200000.0
2009-11-09 15:02:00,134.895,134.895,134.875,134.885,371200000.0
2009-11-09 15:03:00,134.885,134.895,134.865,134.875,389000000.0
2009-11-09 15:04:00,134.875,134.89,134.85,134.85,410700000.0
2009-11-09 15:05:00,134.85,134.875,134.845,134.875,323000000.0
2009-11-09 15:06:00,134.875,134.89,134.835,134.835,418600000.0
2009-11-09 15:07:00,134.835,134.84,134.795,134.81,383700000.0
2009-11-09 15:08:00,134.81,134.82,134.79,134.805,485399999.0
2009-11-09 15:09:00,134.815,134.905,134.815,134.9,681800001.0
2009-11-09 15:10:00,134.91,134.91,134.845,134.855,395400000.0
2009-11-09 15:11:00,134.855,134.92,134.805,134.9,685400000.0
2009-11-09 15:12:00,134.91,134.915,134.865,134.865,481800000.0
2009-11-09 15:13:00,134.865,134.865,134.825,134.83,302500000.0
2009-11-09 15:14:00,134.845,134.87,134.8,134.8,326900000.0
2009-11-09 15:15:00,134.8,134.835,134.775,134.775,308700000.0
2009-11-09 15:16:00,134.775,134.805,134.775,134.8,297900000.0
2009-11-09 15:17:00,134.805,134.82,134.795,134.805,248300000.0
2009-11-09 15:18:00,134.81,134.81,134.78,134.78,152200000.0
2009-11-09 15:19:00,134.78,134.805,134.775,134.805,166900000.0
2009-11-09 15:20:00,134.8,134.815,134.77,134.77,574599998.0
2009-11-09 15:21:00,134.765,134.8,134.75,134.78,463500002.0
2009-11-09 15:22:00,134.78,134.81,134.77,134.805,249000000.0
2009-11-09 15:23:00,134.805,134.815,134.78,134.79,340100000.0
2009-11-09 15:24:00,134.79,134.8,134.785,134.8,352700000.0
2009-11-09 15:25:00,134.8,134.8,134.755,134.765,562699999.0
2009-11-09 15:26:00,134.765,134.78,134.735,134.745,803199997.0
2009-11-09 15:27:00,134.745,134.76,134.725,134.745,503100001.0
2009-11-09 15:28:00,134.745,134.755,134.735,134.74,329600000.0
2009-11-09 15:29:00,134.735,134.745,134.725,134.725,243100000.0
2009-11-09 15:30:00,134.725,134.735,134.7,134.72,235500000.0
2009-11-09 15:31:00,134.73,134.73,134.71,134.715,255500000.0
2009-11-09 15:32:00,134.715,134.765,134.715,134.73,274200000.0
2009-11-09 15:33:00,134.73,134.75,134.73,134.73,376800000.0
2009-11-09 15:34:00,134.735,134.74,134.595,134.625,673000000.0
2009-11-09 15:35:00,134.625,134.645,134.595,134.605,335600000.0
2009-11-09 15:36:00,134.605,134.67,134.605,134.665,391100000.0
2009-11-09 15:37:00,134.665,134.695,134.655,134.69,366300000.0
2009-11-09 15:38:00,134.69,134.73,134.69,134.73,386300000.0
2009-11-09 15:39:00,134.74,134.74,134.715,134.715,211000000.0
2009-11-09 15:40:00,134.715,134.735,134.705,134.72,366700002.0
2009-11-09 15:41:00,134.72,134.76,134.705,134.755,612400000.0
2009-11-09 15:42:00,134.755,134.755,134.73,134.74,293600000.0
2009-11-09 15:43:00,134.74,134.755,134.705,134.705,713499999.0
2009-11-09 15:44:00,134.705,134.72,134.705,134.715,490200000.0
2009-11-09 15:45:00,134.715,134.76,134.715,134.76,259000000.0
2009-11-09 15:46:00,134.76,134.78,134.74,134.765,198300000.0
2009-11-09 15:47:00,134.765,134.775,134.76,134.775,490700001.0
2009-11-09 15:48:00,134.775,134.81,134.775,134.795,572300000.0
2009-11-09 15:49:00,134.8,134.805,134.785,134.79,493600000.0
2009-11-09 15:50:00,134.795,134.8,134.785,134.79,476500000.0
2009-11-09 15:51:00,134.79,134.795,134.78,134.785,360900000.0
2009-11-09 15:52:00,134.785,134.805,134.785,134.8,223100000.0
2009-11-09 15:53:00,134.8,134.815,134.8,134.805,366000000.0
2009-11-09 15:54:00,134.8,134.805,134.785,134.8,579400000.0
2009-11-09 15:55:00,134.805,134.82,134.785,134.81,415900001.0
2009-11-09 15:56:00,134.81,134.835,134.81,134.82,622200000.0
2009-11-09 15:57:00,134.815,134.835,134.795,134.825,390900000.0
2009-11-09 15:58:00,134.825,134.825,134.785,134.79,367000000.0
2009-11-09 15:59:00,134.79,134.82,134.79,134.815,233800000.0
2009-11-09 16:00:00,134.815,134.84,134.8,134.83,648000000.0
2009-11-09 16:01:00,134.83,134.84,134.805,134.81,490600000.0
2009-11-09 16:02:00,134.81,134.825,134.795,134.81,665799999.0
2009-11-09 16:03:00,134.815,134.83,134.795,134.795,520800000.0
2009-11-09 16:04:00,134.795,134.81,134.79,134.805,376800000.0
2009-11-09 16:05:00,134.8,134.825,134.8,134.815,543100000.0
2009-11-09 16:06:00,134.825,134.865,134.815,134.855,593500001.0
2009-11-09 16:07:00,134.85,134.905,134.85,134.885,574000000.0
2009-11-09 16:08:00,134.885,134.965,134.875,134.94,705300000.0
2009-11-09 16:09:00,134.94,134.955,134.9,134.915,619200000.0
2009-11-09 16:10:00,134.91,134.915,134.895,134.905,401700000.0
2009-11-09 16:11:00,134.91,134.925,134.905,134.92,492199999.0
2009-11-09 16:12:00,134.925,134.925,134.905,134.915,623000000.0
2009-11-09 16:13:00,134.915,134.94,134.895,134.895,520300000.0
2009-11-09 16:14:00,134.895,134.895,134.835,134.835,480499999.0
2009-11-09 16:15:00,134.835,134.845,134.77,134.82,643500001.0
2009-11-09 16:16:00,134.82,134.83,134.735,134.735,586400000.0
2009-11-09 16:17:00,134.725,134.8,134.725,134.76,560700000.0
2009-11-09 16:18:00,134.76,134.78,134.755,134.78,620300001.0
2009-11-09 16:19:00,134.78,134.795,134.775,134.785,633700000.0
2009-11-09 16:20:00,134.79,134.79,134.77,134.775,460900000.0
2009-11-09 16:21:00,134.775,134.785,134.745,134.745,791400000.0
2009-11-09 16:22:00,134.745,134.755,134.71,134.735,534300001.0
2009-11-09 16:23:00,134.735,134.765,134.735,134.765,432500000.0
2009-11-09 16:24:00,134.765,134.765,134.735,134.745,454800000.0
2009-11-09 16:25:00,134.745,134.755,134.74,134.745,687300000.0
2009-11-09 16:26:00,134.74,134.755,134.735,134.74,320200000.0
2009-11-09 16:27:00,134.74,134.74,134.675,134.7,728100000.0
2009-11-09 16:28:00,134.695,134.715,134.67,134.705,665700001.0
2009-11-09 16:29:00,134.705,134.715,134.69,134.705,381600000.0
2009-11-09 16:30:00,134.705,134.725,134.685,134.695,395200000.0
2009-11-09 16:31:00,134.69,134.715,134.69,134.715,229500000.0
2009-11-09 16:32:00,134.715,134.715,134.66,134.66,246499999.0
2009-11-09 16:33:00,134.66,134.7,134.66,134.69,300900000.0
2009-11-09 16:34:00,134.695,134.72,134.65,134.675,275300000.0
2009-11-09 16:35:00,134.665,134.69,134.645,134.655,684100003.0
2009-11-09 16:36:00,134.655,134.685,134.625,134.675,504700000.0
2009-11-09 16:37:00,134.675,134.76,134.675,134.745,440200000.0
2009-11-09 16:38:00,134.745,134.795,134.69,134.69,758900001.0
2009-11-09 16:39:00,134.695,134.76,134.69,134.755,419200000.0
2009-11-09 16:40:00,134.755,134.82,134.725,134.74,780500001.0
2009-11-09 16:41:00,134.74,134.745,134.71,134.715,414800000.0
2009-11-09 16:42:00,134.71,134.78,134.695,134.765,470700003.0
2009-11-09 16:43:00,134.775,134.775,134.69,134.72,774600001.0
2009-11-09 16:44:00,134.72,134.72,134.625,134.67,562100000.0
2009-11-09 16:45:00,134.675,134.755,134.67,134.735,476600000.0
2009-11-09 16:46:00,134.735,134.745,134.71,134.725,547900000.0
2009-11-09 16:47:00,134.725,134.725,134.64,134.645,734800001.0
2009-11-09 16:48:00,134.645,134.685,134.635,134.64,339500000.0
2009-11-09 16:49:00,134.65,134.695,134.65,134.685,515300001.0
2009-11-09 16:50:00,134.685,134.705,134.645,134.675,742800000.0
2009-11-09 16:51:00,134.67,134.67,134.63,134.635,554300000.0
2009-11-09 16:52:00,134.635,134.66,134.625,134.63,540399999.0
2009-11-09 16:53:00,134.625,134.645,134.625,134.64,736400001.0
2009-11-09 16:54:00,134.635,134.7,134.635,134.66,252100000.0
2009-11-09 16:55:00,134.665,134.68,134.635,134.635,343900000.0
2009-11-09 16:56:00,134.635,134.705,134.625,134.695,475899999.0
2009-11-09 16:57:00,134.69,134.735,134.645,134.67,521700000.0
2009-11-09 16:58:00,134.67,134.71,134.645,134.685,625000000.0
2009-11-09 16:59:00,134.685,134.715,134.685,134.7,654200002.0
2009-11-09 17:00:00,134.7,134.775,134.7,134.73,740800000.0
2009-11-09 17:01:00,134.72,134.76,134.72,134.725,535900000.0
2009-11-09 17:02:00,134.725,134.75,134.705,134.705,512400001.0
2009-11-09 17:03:00,134.705,134.74,134.695,134.735,428600000.0
2009-11-09 17:04:00,134.73,134.735,134.705,134.735,434100001.0
2009-11-09 17:05:00,134.735,134.76,134.725,134.725,455299997.0
2009-11-09 17:06:00,134.725,134.75,134.725,134.745,652800000.0
2009-11-09 17:07:00,134.745,134.745,134.71,134.735,679600000.0
2009-11-09 17:08:00,134.74,134.785,134.74,134.775,434199999.0
2009-11-09 17:09:00,134.775,134.775,134.73,134.74,515000000.0
2009-11-09 17:10:00,134.74,134.775,134.72,134.73,588300000.0
2009-11-09 17:11:00,134.73,134.755,134.715,134.725,943599999.0
2009-11-09 17:12:00,134.725,134.735,134.7,134.705,438600000.0
2009-11-09 17:13:00,134.71,134.74,134.7,134.735,516900000.0
2009-11-09 17:14:00,134.735,134.735,134.69,134.705,541799999.0
2009-11-09 17:15:00,134.705,134.73,134.69,134.725,465800000.0
2009-11-09 17:16:00,134.725,134.74,134.69,134.695,465700000.0
2009-11-09 17:17:00,134.695,134.75,134.695,134.74,593000001.0
2009-11-09 17:18:00,134.745,134.745,134.68,134.73,513100000.0
2009-11-09 17:19:00,134.73,134.735,134.685,134.7,667700000.0
2009-11-09 17:20:00,134.7,134.725,134.675,134.72,523500000.0
2009-11-09 17:21:00,134.72,134.74,134.71,134.72,550299998.0
2009-11-09 17:22:00,134.72,134.75,134.7,134.725,529200000.0
2009-11-09 17:23:00,134.725,134.725,134.655,134.665,480200001.0
2009-11-09 17:24:00,134.66,134.67,134.625,134.65,693400000.0
2009-11-09 17:25:00,134.645,134.645,134.595,134.625,776700000.0
2009-11-09 17:26:00,134.625,134.625,134.595,134.605,483700000.0
2009-11-09 17:27:00,134.605,134.67,134.6,134.655,482500000.0
2009-11-09 17:28:00,134.655,134.67,134.645,134.67,378700000.0
2009-11-09 17:29:00,134.67,134.71,134.67,134.685,464800000.0
2009-11-09 17:30:00,134.685,134.715,134.685,134.705,551300003.0
2009-11-09 17:31:00,134.705,134.705,134.67,134.685,514100000.0
2009-11-09 17:32:00,134.68,134.69,134.63,134.645,505600000.0
2009-11-09 17:33:00,134.64,134.655,134.63,134.65,370300000.0
2009-11-09 17:34:00,134.66,134.7,134.655,134.695,331200000.0
2009-11-09 17:35:00,134.69,134.705,134.675,134.675,211600000.0
2009-11-09 17:36:00,134.675,134.68,134.66,134.665,297000000.0
2009-11-09 17:37:00,134.655,134.665,134.65,134.665,334200000.0
2009-11-09 17:38:00,134.665,134.715,134.645,134.715,310900000.0
2009-11-09 17:39:00,134.71,134.75,134.7,134.75,481000000.0
2009-11-09 17:40:00,134.75,134.75,134.685,134.695,656800000.0
2009-11-09 17:41:00,134.69,134.705,134.66,134.695,566300002.0
2009-11-09 17:42:00,134.695,134.705,134.68,134.69,451000000.0
2009-11-09 17:43:00,134.69,134.705,134.68,134.705,598899999.0
2009-11-09 17:44:00,134.705,134.75,134.695,134.725,650400001.0
2009-11-09 17:45:00,134.725,134.77,134.725,134.75,813500000.0
2009-11-09 17:46:00,134.75,134.765,134.74,134.75,386800001.0
2009-11-09 17:47:00,134.75,134.765,134.745,134.75,583599998.0
2009-11-09 17:48:00,134.75,134.765,134.745,134.75,467300000.0
2009-11-09 17:49:00,134.76,134.76,134.745,134.75,323000000.0
2009-11-09 17:50:00,134.75,134.765,134.725,134.75,170400000.0
2009-11-09 17:51:00,134.75,134.805,134.75,134.785,503499999.0
2009-11-09 17:52:00,134.785,134.785,134.745,134.75,284700000.0
2009-11-09 17:53:00,134.765,134.795,134.765,134.795,743700000.0
2009-11-09 17:54:00,134.795,134.83,134.785,134.81,627300003.0
2009-11-09 17:55:00,134.805,134.815,134.76,134.76,525700000.0
2009-11-09 17:56:00,134.755,134.76,134.73,134.745,419300000.0
2009-11-09 17:57:00,134.745,134.785,134.72,134.735,335000000.0
2009-11-09 17:58:00,134.74,134.79,134.74,134.78,332500000.0
2009-11-09 17:59:00,134.78,134.805,134.765,134.805,458300000.0
2009-11-09 18:00:00,134.805,134.82,134.77,134.785,436200000.0
2009-11-09 18:01:00,134.79,134.79,134.76,134.77,705199999.0
2009-11-09 18:02:00,134.77,134.785,134.725,134.725,696200001.0
2009-11-09 18:03:00,134.725,134.74,134.715,134.725,366999999.0
2009-11-09 18:04:00,134.725,134.725,134.695,134.715,707000000.0
2009-11-09 18:05:00,134.715,134.735,134.695,134.72,450000000.0
2009-11-09 18:06:00,134.72,134.725,134.705,134.705,246600000.0
2009-11-09 18:07:00,134.705,134.725,134.705,134.715,685900002.0
2009-11-09 18:08:00,134.715,134.775,134.715,134.745,540600002.0
2009-11-09 18:09:00,134.75,134.76,134.73,134.76,535199999.0
2009-11-09 18:10:00,134.76,134.785,134.76,134.785,442700000.0
2009-11-09 18:11:00,134.79,134.82,134.785,134.82,505400000.0
2009-11-09 18:12:00,134.82,134.85,134.81,134.82,358500000.0
2009-11-09 18:13:00,134.82,134.86,134.81,134.85,706700001.0
2009-11-09 18:14:00,134.85,134.875,134.835,134.85,559000000.0
2009-11-09 18:15:00,134.85,134.935,134.85,134.925,708500001.0
2009-11-09 18:16:00,134.925,134.935,134.91,134.935,457800000.0
2009-11-09 18:17:00,134.925,134.93,134.905,134.925,457200000.0
2009-11-09 18:18:00,134.915,134.95,134.915,134.945,440300000.0
2009-11-09 18:19:00,134.955,134.96,134.93,134.945,501300002.0
2009-11-09 18:20:00,134.945,134.955,134.91,134.935,581600000.0
2009-11-09 18:21:00,134.935,134.935,134.91,134.91,311300000.0
2009-11-09 18:22:00,134.905,134.915,134.895,134.895,385800000.0
2009-11-09 18:23:00,134.895,134.91,134.89,134.89,377099999.0
2009-11-09 18:24:00,134.89,134.905,134.89,134.895,291600000.0
2009-11-09 18:25:00,134.895,134.915,134.89,134.89,246900000.0
2009-11-09 18:26:00,134.89,134.895,134.86,134.865,460799999.0
2009-11-09 18:27:00,134.865,134.865,134.855,134.855,240200000.0
2009-11-09 18:28:00,134.855,134.87,134.84,134.84,203600000.0
2009-11-09 18:29:00,134.84,134.85,134.81,134.845,512500000.0
2009-11-09 18:30:00,134.84,134.85,134.815,134.825,275900000.0
2009-11-09 18:31:00,134.82,134.845,134.815,134.84,239100001.0
2009-11-09 18:32:00,134.845,134.85,134.825,134.845,218599999.0
2009-11-09 18:33:00,134.845,134.85,134.83,134.835,322600000.0
2009-11-09 18:34:00,134.835,134.86,134.835,134.84,308500000.0
2009-11-09 18:35:00,134.845,134.87,134.845,134.865,272300000.0
2009-11-09 18:36:00,134.865,134.895,134.865,134.88,332100000.0
2009-11-09 18:37:00,134.88,134.895,134.87,134.88,441400001.0
2009-11-09 18:38:00,134.875,134.88,134.855,134.855,271100000.0
2009-11-09 18:39:00,134.85,134.855,134.845,134.855,106700000.0
2009-11-09 18:40:00,134.845,134.845,134.79,134.79,121100000.0
2009-11-09 18:41:00,134.79,134.795,134.755,134.76,292700000.0
2009-11-09 18:42:00,134.76,134.77,134.75,134.755,287000000.0
2009-11-09 18:43:00,134.755,134.77,134.755,134.76,490600002.0
2009-11-09 18:44:00,134.755,134.765,134.75,134.765,300800000.0
2009-11-09 18:45:00,134.765,134.77,134.745,134.75,285800000.0
2009-11-09 18:46:00,134.75,134.83,134.745,134.825,503900000.0
2009-11-09 18:47:00,134.825,134.9,134.825,134.855,742900000.0
2009-11-09 18:48:00,134.855,134.865,134.85,134.865,400000002.0
2009-11-09 18:49:00,134.87,134.915,134.865,134.91,216400000.0
2009-11-09 18:50:00,134.915,134.915,134.895,134.905,401500000.0
2009-11-09 18:51:00,134.905,134.915,134.88,134.88,213100000.0
2009-11-09 18:52:00,134.88,134.89,134.85,134.875,442500000.0
2009-11-09 18:53:00,134.875,134.895,134.87,134.885,341800000.0
2009-11-09 18:54:00,134.885,134.885,134.86,134.875,174500000.0
2009-11-09 18:55:00,134.875,134.88,134.865,134.865,209100000.0
2009-11-09 18:56:00,134.865,134.865,134.85,134.855,352000000.0
2009-11-09 18:57:00,134.855,134.865,134.835,134.86,159000000.0
2009-11-09 18:58:00,134.86,134.91,134.85,134.885,442300000.0
2009-11-09 18:59:00,134.87,134.885,134.865,134.875,418600000.0
2009-11-09 19:00:00,134.875,134.875,134.84,134.845,384600000.0
2009-11-09 19:01:00,134.845,134.86,134.825,134.84,489999999.0
2009-11-09 19:02:00,134.84,134.855,134.83,134.85,393799999.0
2009-11-09 19:03:00,134.85,134.85,134.805,134.83,435300000.0
2009-11-09 19:04:00,134.83,134.855,134.825,134.825,678400000.0
2009-11-09 19:05:00,134.82,134.835,134.82,134.82,413600000.0
2009-11-09 19:06:00,134.835,134.845,134.82,134.825,256100000.0
2009-11-09 19:07:00,134.825,134.845,134.825,134.84,93100000.0
2009-11-09 19:08:00,134.84,134.855,134.835,134.85,155900000.0
2009-11-09 19:09:00,134.845,134.865,134.84,134.855,318400000.0
2009-11-09 19:10:00,134.86,134.895,134.855,134.875,388500000.0
2009-11-09 19:11:00,134.88,134.89,134.855,134.855,197200000.0
2009-11-09 19:12:00,134.855,134.865,134.845,134.855,389000000.0
2009-11-09 19:13:00,134.855,134.865,134.855,134.855,174000000.0
2009-11-09 19:14:00,134.855,134.885,134.855,134.875,150800000.0
2009-11-09 19:15:00,134.875,134.905,134.865,134.865,182100000.0
2009-11-09 19:16:00,134.865,134.875,134.84,134.84,150800000.0
2009-11-09 19:17:00,134.84,134.845,134.815,134.825,232100000.0
2009-11-09 19:18:00,134.825,134.86,134.825,134.845,205600000.0
2009-11-09 19:19:00,134.85,134.855,134.815,134.84,172500000.0
2009-11-09 19:20:00,134.845,134.845,134.835,134.84,263400000.0
2009-11-09 19:21:00,134.84,134.845,134.84,134.845,27500000.0
2009-11-09 19:22:00,134.845,134.885,134.845,134.885,197000000.0
2009-11-09 19:23:00,134.885,134.895,134.85,134.85,76600000.0
2009-11-09 19:24:00,134.85,134.85,134.845,134.845,25600000.0
2009-11-09 19:25:00,134.845,134.855,134.83,134.835,101900000.0
2009-11-09 19:26:00,134.84,134.85,134.825,134.84,134700000.0
2009-11-09 19:27:00,134.83,134.835,134.82,134.835,63200000.0
2009-11-09 19:28:00,134.84,134.855,134.835,134.85,121200000.0
2009-11-09 19:29:00,134.855,134.865,134.84,134.855,108700000.0
2009-11-09 19:30:00,134.86,134.87,134.86,134.865,98500000.0
2009-11-09 19:31:00,134.865,134.865,134.825,134.83,289700000.0
2009-11-09 19:32:00,134.83,134.86,134.83,134.86,283900000.0
2009-11-09 19:33:00,134.86,134.865,134.845,134.855,269700000.0
2009-11-09 19:34:00,134.855,134.89,134.855,134.89,329200000.0
2009-11-09 19:35:00,134.89,134.895,134.885,134.885,110600000.0
2009-11-09 19:36:00,134.885,134.895,134.87,134.895,137400000.0
2009-11-09 19:37:00,134.895,134.925,134.885,134.915,135800000.0
2009-11-09 19:38:00,134.91,134.93,134.89,134.895,191700000.0
2009-11-09 19:39:00,134.89,134.9,134.875,134.9,218800000.0
2009-11-09 19:40:00,134.9,134.93,134.89,134.925,396700000.0
2009-11-09 19:41:00,134.93,134.94,134.915,134.915,503700000.0
2009-11-09 19:42:00,134.915,134.92,134.905,134.91,272300000.0
2009-11-09 19:43:00,134.91,134.945,134.91,134.93,327200000.0
2009-11-09 19:44:00,134.93,134.96,134.92,134.95,232600000.0
2009-11-09 19:45:00,134.95,134.95,134.93,134.94,184400000.0
2009-11-09 19:46:00,134.94,134.97,134.94,134.965,277800000.0
2009-11-09 19:47:00,134.97,134.98,134.955,134.965,273100000.0
2009-11-09 19:48:00,134.965,134.97,134.95,134.965,356900000.0
2009-11-09 19:49:00,134.965,134.965,134.95,134.96,258400000.0
2009-11-09 19:50:00,134.96,134.96,134.92,134.925,291200000.0
2009-11-09 19:51:00,134.925,134.935,134.915,134.93,388500000.0
2009-11-09 19:52:00,134.93,134.96,134.93,134.96,310700000.0
2009-11-09 19:53:00,134.96,134.97,134.96,134.96,26800000.0
2009-11-09 19:54:00,134.96,134.985,134.96,134.97,214200000.0
2009-11-09 19:55:00,134.97,134.985,134.97,134.985,144800000.0
2009-11-09 19:56:00,134.985,135.02,134.98,135.005,385600000.0
2009-11-09 19:57:00,135.005,135.04,135.0,135.04,451600001.0
2009-11-09 19:58:00,135.04,135.065,135.025,135.055,544200001.0
2009-11-09 19:59:00,135.055,135.07,135.05,135.05,276600000.0
2009-11-09 20:00:00,135.055,135.065,135.045,135.05,313100000.0
2009-11-09 20:01:00,135.05,135.055,134.97,135.0,495800000.0
2009-11-09 20:02:00,135.0,135.015,134.965,134.985,451100000.0
2009-11-09 20:03:00,134.985,134.985,134.935,134.95,232300000.0
2009-11-09 20:04:00,134.94,134.94,134.905,134.925,495200000.0
2009-11-09 20:05:00,134.92,134.945,134.905,134.925,354400000.0
2009-11-09 20:06:00,134.925,134.93,134.91,134.92,394300000.0
2009-11-09 20:07:00,134.925,134.95,134.915,134.915,231700000.0
2009-11-09 20:08:00,134.905,134.91,134.9,134.91,263800000.0
2009-11-09 20:09:00,134.91,134.91,134.86,134.86,450800000.0
2009-11-09 20:10:00,134.86,134.87,134.86,134.865,503400000.0
2009-11-09 20:11:00,134.86,134.865,134.855,134.865,235700000.0
2009-11-09 20:12:00,134.865,134.865,134.845,134.85,197300000.0
2009-11-09 20:13:00,134.85,134.9,134.85,134.895,351300000.0
2009-11-09 20:14:00,134.895,134.92,134.89,134.905,464400000.0
2009-11-09 20:15:00,134.905,134.905,134.885,134.895,330000000.0
2009-11-09 20:16:00,134.895,134.895,134.865,134.875,227900000.0
2009-11-09 20:17:00,134.865,134.885,134.865,134.885,95700000.0
2009-11-09 20:18:00,134.885,134.9,134.885,134.9,46500000.0
2009-11-09 20:19:00,134.9,134.93,134.9,134.93,57300000.0
2009-11-09 20:20:00,134.93,134.935,134.9,134.915,212500000.0
2009-11-09 20:21:00,134.915,134.94,134.915,134.93,269800000.0
2009-11-09 20:22:00,134.92,134.94,134.915,134.935,355700000.0
2009-11-09 20:23:00,134.935,134.935,134.915,134.92,356900000.0
2009-11-09 20:24:00,134.92,134.92,134.9,134.9,290400000.0
2009-11-09 20:25:00,134.9,134.91,134.885,134.9,306200000.0
2009-11-09 20:26:00,134.9,134.9,134.885,134.895,193400000.0
2009-11-09 20:27:00,134.895,134.895,134.865,134.865,167400000.0
2009-11-09 20:28:00,134.85,134.86,134.84,134.85,288500000.0
2009-11-09 20:29:00,134.85,134.86,134.845,134.85,218000000.0
2009-11-09 20:30:00,134.85,134.875,134.845,134.85,276200000.0
2009-11-09 20:31:00,134.85,134.855,134.84,134.845,285700000.0
2009-11-09 20:32:00,134.855,134.885,134.845,134.885,246100000.0
2009-11-09 20:33:00,134.885,134.885,134.875,134.875,234400000.0
2009-11-09 20:34:00,134.875,134.91,134.875,134.875,238800000.0
2009-11-09 20:35:00,134.875,134.89,134.865,134.88,287500000.0
2009-11-09 20:36:00,134.88,134.89,134.875,134.875,286200000.0
2009-11-09 20:37:00,134.875,134.875,134.845,134.85,189500000.0
2009-11-09 20:38:00,134.85,134.86,134.845,134.86,149300000.0
2009-11-09 20:39:00,134.86,134.925,134.855,134.91,294000000.0
2009-11-09 20:40:00,134.91,134.935,134.905,134.915,158700000.0
2009-11-09 20:41:00,134.915,134.935,134.91,134.92,185600000.0
2009-11-09 20:42:00,134.925,134.93,134.92,134.92,111400000.0
2009-11-09 20:43:00,134.92,134.92,134.91,134.92,57200000.0
2009-11-09 20:44:00,134.92,134.92,134.89,134.89,158800000.0
2009-11-09 20:45:00,134.895,134.915,134.89,134.915,144400000.0
2009-11-09 20:46:00,134.91,134.915,134.895,134.91,194500000.0
2009-11-09 20:47:00,134.91,134.91,134.895,134.895,143400000.0
2009-11-09 20:48:00,134.905,134.905,134.9,134.9,40100000.0
2009-11-09 20:49:00,134.895,134.895,134.88,134.88,254200000.0
2009-11-09 20:50:00,134.88,134.895,134.875,134.89,258600000.0
2009-11-09 20:51:00,134.89,134.895,134.885,134.89,228300000.0
2009-11-09 20:52:00,134.89,134.89,134.88,134.885,150600000.0
2009-11-09 20:53:00,134.885,134.885,134.855,134.86,344200000.0
2009-11-09 20:54:00,134.86,134.885,134.855,134.875,459200000.0
2009-11-09 20:55:00,134.875,134.875,134.86,134.875,166700000.0
2009-11-09 20:56:00,134.875,134.875,134.845,134.865,336700000.0
2009-11-09 20:57:00,134.86,134.875,134.845,134.87,174700000.0
2009-11-09 20:58:00,134.87,134.905,134.87,134.9,288400000.0
2009-11-09 20:59:00,134.9,134.915,134.9,134.91,292600000.0
2009-11-09 21:00:00,134.91,134.91,134.86,134.865,446100000.0
2009-11-09 21:01:00,134.88,134.89,134.86,134.89,266400000.0
2009-11-09 21:02:00,134.89,134.915,134.88,134.915,277399999.0
2009-11-09 21:03:00,134.915,134.925,134.905,134.905,332800000.0
2009-11-09 21:04:00,134.905,134.915,134.895,134.895,222000000.0
2009-11-09 21:05:00,134.9,134.9,134.875,134.89,299100000.0
2009-11-09 21:06:00,134.89,134.9,134.89,134.9,66700000.0
2009-11-09 21:07:00,134.9,134.9,134.88,134.895,86200000.0
2009-11-09 21:08:00,134.895,134.915,134.895,134.905,227200000.0
2009-11-09 21:09:00,134.905,134.92,134.895,134.915,252000000.0
2009-11-09 21:10:00,134.915,134.93,134.915,134.93,91600000.0
2009-11-09 21:11:00,134.93,134.95,134.93,134.945,201900000.0
2009-11-09 21:12:00,134.95,134.965,134.94,134.955,154400000.0
2009-11-09 21:13:00,134.955,135.0,134.955,134.985,97500000.0
2009-11-09 21:14:00,134.985,134.985,134.945,134.945,152100000.0
2009-11-09 21:15:00,134.945,134.95,134.925,134.945,261900000.0
2009-11-09 21:16:00,134.945,134.97,134.945,134.965,184400000.0
2009-11-09 21:17:00,134.97,134.97,134.96,134.96,86400000.0
2009-11-09 21:18:00,134.96,134.98,134.96,134.98,256900000.0
2009-11-09 21:19:00,134.975,135.01,134.975,134.99,343100000.0
2009-11-09 21:20:00,134.99,135.005,134.98,135.005,417700000.0
2009-11-09 21:21:00,135.005,135.015,134.995,135.015,252500000.0
2009-11-09 21:22:00,135.02,135.035,134.985,134.99,291200000.0
2009-11-09 21:23:00,134.99,135.035,134.99,135.025,273200000.0
2009-11-09 21:24:00,135.025,135.025,135.01,135.015,115300000.0
2009-11-09 21:25:00,135.02,135.04,135.005,135.04,228100000.0
2009-11-09 21:26:00,135.04,135.04,135.015,135.02,181700000.0
2009-11-09 21:27:00,135.015,135.02,134.975,134.98,175600000.0
2009-11-09 21:28:00,135.0,135.0,134.98,134.98,65400000.0
2009-11-09 21:29:00,134.985,135.0,134.985,135.0,125600000.0
2009-11-09 21:30:00,135.005,135.005,134.98,134.98,145500000.0
2009-11-09 21:31:00,134.98,134.98,134.955,134.97,100600000.0
2009-11-09 21:32:00,134.97,134.98,134.97,134.97,135200000.0
2009-11-09 21:33:00,134.975,134.995,134.97,134.995,143300000.0
2009-11-09 21:34:00,134.985,135.0,134.985,134.985,197300000.0
2009-11-09 21:35:00,134.985,134.995,134.985,134.985,77800000.0
2009-11-09 21:36:00,134.97,134.98,134.97,134.975,174400000.0
2009-11-09 21:37:00,134.975,134.98,134.97,134.975,130700000.0
2009-11-09 21:38:00,134.975,134.985,134.97,134.985,168000000.0
2009-11-09 21:39:00,134.985,134.99,134.98,134.98,188000000.0
2009-11-09 21:40:00,134.99,134.995,134.97,134.97,95200000.0
2009-11-09 21:41:00,134.975,135.015,134.97,134.975,332500000.0
2009-11-09 21:42:00,134.975,134.98,134.95,134.965,339900000.0
2009-11-09 21:43:00,134.965,134.995,134.96,134.985,322800000.0
2009-11-09 21:44:00,134.985,134.985,134.98,134.985,141600000.0
2009-11-09 21:45:00,134.985,135.025,134.985,135.025,235600000.0
2009-11-09 21:46:00,135.02,135.02,134.985,134.985,191900000.0
2009-11-09 21:47:00,134.985,134.985,134.975,134.975,142900000.0
2009-11-09 21:48:00,134.975,134.975,134.965,134.97,71100000.0
2009-11-09 21:49:00,134.97,134.985,134.965,134.975,269200000.0
2009-11-09 21:50:00,134.975,134.975,134.945,134.955,215200000.0
2009-11-09 21:51:00,134.955,134.96,134.955,134.955,211900000.0
2009-11-09 21:52:00,134.955,134.975,134.955,134.975,287300000.0
2009-11-09 21:53:00,134.97,134.975,134.95,134.95,416900000.0
2009-11-09 21:54:00,134.95,134.955,134.945,134.945,106200000.0
2009-11-09 21:55:00,134.945,134.945,134.905,134.92,430100000.0
2009-11-09 21:56:00,134.925,134.93,134.915,134.925,124200000.0
2009-11-09 21:57:00,134.925,134.925,134.905,134.925,166900000.0
2009-11-09 21:58:00,134.925,134.93,134.915,134.925,68200000.0
2009-11-09 21:59:00,134.925,134.945,134.92,134.945,287500000.0
2009-11-09 22:00:00,134.945,134.95,134.935,134.95,255700000.0
2009-11-09 22:01:00,134.95,134.975,134.94,134.975,404800000.0
2009-11-09 22:02:00,134.98,134.99,134.975,134.985,193900000.0
2009-11-09 22:03:00,134.985,135.015,134.985,134.985,347500000.0
2009-11-09 22:04:00,134.985,135.025,134.985,134.995,380200000.0
2009-11-09 22:05:00,134.995,135.005,134.985,134.985,121500000.0
2009-11-09 22:06:00,134.985,134.995,134.975,134.99,137800000.0
2009-11-09 22:07:00,134.99,135.01,134.99,135.01,49800000.0
2009-11-09 22:08:00,135.005,135.01,134.995,135.01,91200000.0
2009-11-09 22:09:00,135.01,135.01,135.0,135.005,101000000.0
2009-11-09 22:10:00,135.005,135.03,135.005,135.01,88000000.0
2009-11-09 22:11:00,135.01,135.02,135.005,135.015,183099999.0
2009-11-09 22:12:00,135.01,135.015,135.01,135.01,62000000.0
2009-11-09 22:13:00,135.01,135.015,135.01,135.01,127600000.0
2009-11-09 22:14:00,135.01,135.015,135.01,135.015,123600000.0
2009-11-09 22:15:00,135.015,135.025,135.015,135.025,170000000.0
2009-11-09 22:16:00,135.02,135.02,135.01,135.01,99100000.0
2009-11-09 22:17:00,135.01,135.01,135.01,135.01,26500000.0
2009-11-09 22:18:00,135.01,135.035,135.01,135.035,65700000.0
2009-11-09 22:19:00,135.025,135.04,135.025,135.035,145500000.0
2009-11-09 22:20:00,135.03,135.035,135.015,135.015,128500000.0
2009-11-09 22:21:00,135.015,135.02,134.995,135.015,132100000.0
2009-11-09 22:22:00,135.015,135.015,135.0,135.0,85600000.0
2009-11-09 22:23:00,135.0,135.005,134.995,134.995,80800000.0
2009-11-09 22:24:00,135.005,135.005,134.975,134.975,109500000.0
2009-11-09 22:25:00,134.98,134.995,134.97,134.98,338900000.0
2009-11-09 22:26:00,134.985,134.985,134.965,134.965,98400000.0
2009-11-09 22:27:00,134.96,134.96,134.925,134.925,334900000.0
2009-11-09 22:28:00,134.925,134.95,134.92,134.92,311900000.0
2009-11-09 22:29:00,134.925,134.935,134.925,134.935,186200000.0
2009-11-09 22:30:00,134.935,134.94,134.93,134.93,351700000.0
2009-11-09 22:31:00,134.93,134.945,134.93,134.94,79200000.0
2009-11-09 22:32:00,134.94,134.955,134.935,134.935,152800000.0
2009-11-09 22:33:00,134.935,134.94,134.93,134.93,39400000.0
2009-11-09 22:34:00,134.93,134.935,134.925,134.925,38200000.0
2009-11-09 22:35:00,134.925,134.94,134.925,134.94,35200000.0
2009-11-09 22:36:00,134.94,134.95,134.94,134.94,163000000.0
2009-11-09 22:37:00,134.94,134.94,134.915,134.915,70000000.0
2009-11-09 22:38:00,134.92,134.93,134.91,134.92,248200000.0
2009-11-09 22:39:00,134.92,134.92,134.91,134.91,147300000.0
2009-11-09 22:40:00,134.91,134.915,134.905,134.91,293400000.0
2009-11-09 22:41:00,134.91,134.91,134.89,134.9,148000000.0
2009-11-09 22:42:00,134.9,134.905,134.87,134.875,357299998.0
2009-11-09 22:43:00,134.885,134.89,134.885,134.89,82100000.0
2009-11-09 22:44:00,134.89,134.91,134.89,134.91,93800000.0
2009-11-09 22:45:00,134.91,134.92,134.905,134.92,132900000.0
2009-11-09 22:46:00,134.92,134.92,134.9,134.905,71500000.0
2009-11-09 22:47:00,134.905,134.915,134.905,134.915,101800000.0
2009-11-09 22:48:00,134.915,134.925,134.915,134.915,167800000.0
2009-11-09 22:49:00,134.92,134.92,134.91,134.915,159000000.0
2009-11-09 22:50:00,134.915,134.915,134.905,134.91,108900000.0
2009-11-09 22:51:00,134.91,134.91,134.9,134.905,111100000.0
2009-11-09 22:52:00,134.905,134.915,134.9,134.915,149600000.0
2009-11-09 22:53:00,134.915,134.94,134.91,134.93,259800000.0
2009-11-09 22:54:00,134.93,134.94,134.915,134.92,391200000.0
2009-11-09 22:55:00,134.925,134.925,134.9,134.9,180800000.0
2009-11-09 22:56:00,134.9,134.91,134.9,134.905,169200000.0
2009-11-09 22:57:00,134.905,134.915,134.9,134.915,102300000.0
2009-11-09 22:58:00,134.915,134.915,134.91,134.91,54300000.0
2009-11-09 22:59:00,134.91,134.915,134.89,134.89,117200000.0
2009-11-09 23:00:00,134.89,134.915,134.89,134.915,64500000.0
2009-11-09 23:01:00,134.915,134.915,134.9,134.915,116100000.0
2009-11-09 23:02:00,134.92,134.945,134.92,134.93,99300000.0
2009-11-09 23:03:00,134.93,134.93,134.915,134.92,128900000.0
2009-11-09 23:04:00,134.935,134.965,134.935,134.96,135400000.0
2009-11-09 23:05:00,134.96,134.965,134.96,134.96,29400000.0
2009-11-09 23:06:00,134.96,134.98,134.96,134.965,103100000.0
2009-11-09 23:07:00,134.965,134.98,134.96,134.965,112000000.0
2009-11-09 23:08:00,134.965,134.98,134.945,134.965,206100000.0
2009-11-09 23:09:00,134.965,134.965,134.945,134.96,195400000.0
2009-11-09 23:10:00,134.96,134.97,134.955,134.97,226500000.0
2009-11-09 23:11:00,134.97,134.97,134.955,134.955,142300000.0
2009-11-09 23:12:00,134.955,134.955,134.945,134.95,222700000.0
2009-11-09 23:13:00,134.95,134.96,134.945,134.96,234700000.0
2009-11-09 23:14:00,134.96,134.965,134.955,134.96,132300000.0
2009-11-09 23:15:00,134.96,134.975,134.96,134.975,186300000.0
2009-11-09 23:16:00,134.97,134.98,134.97,134.97,268600000.0
2009-11-09 23:17:00,134.97,135.0,134.97,134.985,228400000.0
2009-11-09 23:18:00,134.985,134.985,134.96,134.96,77200000.0
2009-11-09 23:19:00,134.965,134.965,134.95,134.965,96900000.0
2009-11-09 23:20:00,134.96,134.985,134.96,134.98,255600000.0
2009-11-09 23:21:00,134.98,134.985,134.98,134.98,238400000.0
2009-11-09 23:22:00,134.98,134.98,134.965,134.965,57000000.0
2009-11-09 23:23:00,134.965,135.0,134.96,134.99,215400000.0
2009-11-09 23:24:00,134.99,134.99,134.99,134.99,105100000.0
2009-11-09 23:25:00,134.99,134.99,134.99,134.99,32000000.0
2009-11-09 23:26:00,134.99,135.02,134.99,135.02,67200000.0
2009-11-09 23:27:00,135.02,135.02,134.995,134.995,194400000.0
2009-11-09 23:28:00,134.995,135.01,134.995,135.01,117600000.0
2009-11-09 23:29:00,135.01,135.015,135.01,135.01,25900000.0
2009-11-09 23:30:00,135.01,135.02,135.01,135.01,107100000.0
2009-11-09 23:31:00,135.01,135.01,135.005,135.01,43600000.0
2009-11-09 23:32:00,135.01,135.01,135.0,135.0,88400000.0
2009-11-09 23:33:00,134.99,134.99,134.985,134.985,119200000.0
2009-11-09 23:34:00,134.985,134.985,134.955,134.975,156700000.0
2009-11-09 23:35:00,134.975,135.0,134.96,135.0,195300000.0
2009-11-09 23:36:00,135.0,135.0,134.985,134.99,104000000.0
2009-11-09 23:37:00,134.99,134.99,134.985,134.99,83400000.0
2009-11-09 23:38:00,134.99,134.99,134.985,134.99,24700000.0
2009-11-09 23:39:00,134.99,134.99,134.985,134.99,10000000.0
2009-11-09 23:40:00,134.99,135.005,134.985,135.0,228400000.0
2009-11-09 23:41:00,135.005,135.02,134.965,134.965,282100000.0
2009-11-09 23:42:00,134.965,134.99,134.965,134.97,106100000.0
2009-11-09 23:43:00,134.965,134.97,134.965,134.97,5800000.0
2009-11-09 23:44:00,134.97,134.99,134.97,134.985,122400000.0
2009-11-09 23:45:00,134.985,134.985,134.95,134.965,166600000.0
2009-11-09 23:46:00,134.965,134.98,134.96,134.98,128900000.0
2009-11-09 23:47:00,134.98,134.98,134.975,134.98,81000000.0
2009-11-09 23:48:00,134.975,134.975,134.97,134.97,8800000.0
2009-11-09 23:49:00,134.965,134.965,134.95,134.955,126300000.0
2009-11-09 23:50:00,134.955,134.96,134.945,134.945,176600000.0
2009-11-09 23:51:00,134.945,134.945,134.92,134.935,110600000.0
2009-11-09 23:52:00,134.92,134.93,134.91,134.93,37800000.0
2009-11-09 23:53:00,134.93,134.93,134.91,134.93,27200000.0
2009-11-09 23:54:00,134.93,134.93,134.905,134.91,122000000.0
2009-11-09 23:55:00,134.915,134.93,134.895,134.93,253100000.0
2009-11-09 23:56:00,134.915,134.93,134.915,134.925,59400000.0
2009-11-09 23:57:00,134.925,134.925,134.9,134.915,124700000.0
2009-11-09 23:58:00,134.915,134.915,134.9,134.9,123000000.0
2009-11-09 23:59:00,134.905,134.93,134.9,134.905,217000000.0
2009-11-10 00:00:00,134.88,134.92,134.875,134.92,56100000.0
2009-11-10 00:01:00,134.92,134.94,134.9,134.92,27000000.0
2009-11-10 00:02:00,134.925,134.93,134.91,134.91,38700000.0
2009-11-10 00:03:00,134.91,134.91,134.84,134.84,105700000.0
2009-11-10 00:04:00,134.845,134.86,134.845,134.855,17300000.0
2009-11-10 00:05:00,134.855,134.86,134.855,134.86,3000000.0
2009-11-10 00:06:00,134.86,134.895,134.86,134.895,18600000.0
2009-11-10 00:07:00,134.885,134.895,134.885,134.89,5000000.0
2009-11-10 00:08:00,134.88,134.98,134.88,134.965,34200000.0
2009-11-10 00:09:00,134.965,134.975,134.88,134.91,29000000.0
2009-11-10 00:10:00,134.92,134.955,134.905,134.905,24700000.0
2009-11-10 00:11:00,134.91,134.91,134.905,134.905,5600000.0
2009-11-10 00:12:00,134.905,134.905,134.895,134.905,7000000.0
2009-11-10 00:13:00,134.905,134.91,134.84,134.845,42000000.0
2009-11-10 00:14:00,134.86,134.895,134.84,134.895,35200000.0
2009-11-10 00:15:00,134.89,134.92,134.89,134.905,24300000.0
2009-11-10 00:16:00,134.91,134.94,134.905,134.94,44400000.0
2009-11-10 00:17:00,134.93,134.945,134.9,134.9,91100000.0
2009-11-10 00:18:00,134.905,134.905,134.9,134.905,6200000.0
2009-11-10 00:19:00,134.905,134.905,134.895,134.905,30000000.0
2009-11-10 00:20:00,134.905,134.905,134.9,134.9,33400000.0
2009-11-10 00:21:00,134.9,134.905,134.9,134.905,27600000.0
2009-11-10 00:22:00,134.895,134.905,134.895,134.9,45200000.0
2009-11-10 00:23:00,134.9,134.91,134.9,134.905,84100000.0
2009-11-10 00:24:00,134.905,134.91,134.885,134.885,28800000.0
2009-11-10 00:25:00,134.885,134.895,134.885,134.885,14600000.0
2009-11-10 00:26:00,134.875,134.89,134.875,134.88,24200000.0
2009-11-10 00:27:00,134.875,134.885,134.875,134.885,19200000.0
2009-11-10 00:28:00,134.88,134.895,134.88,134.895,62200000.0
2009-11-10 00:29:00,134.89,134.925,134.89,134.91,37300000.0
2009-11-10 00:30:00,134.9,134.9,134.875,134.895,48200000.0
2009-11-10 00:31:00,134.885,134.895,134.855,134.86,70800000.0
2009-11-10 00:32:00,134.86,134.865,134.85,134.865,36500000.0
2009-11-10 00:33:00,134.865,134.865,134.865,134.865,1000000.0
2009-11-10 00:34:00,134.85,134.87,134.85,134.865,47100000.0
2009-11-10 00:35:00,134.87,134.87,134.85,134.855,58400000.0
2009-11-10 00:36:00,134.855,134.895,134.855,134.89,29000000.0
2009-11-10 00:37:00,134.895,134.895,134.875,134.875,18000000.0
2009-11-10 00:38:00,134.87,134.87,134.86,134.86,10600000.0
2009-11-10 00:39:00,134.865,134.865,134.845,134.845,27400000.0
2009-11-10 00:40:00,134.845,134.865,134.845,134.845,59300000.0
2009-11-10 00:41:00,134.845,134.86,134.845,134.855,42400000.0
2009-11-10 00:42:00,134.855,134.86,134.85,134.855,82900000.0
2009-11-10 00:43:00,134.855,134.855,134.845,134.845,35900000.0
2009-11-10 00:44:00,134.845,134.85,134.84,134.84,17800000.0
2009-11-10 00:45:00,134.845,134.86,134.84,134.86,23700000.0
2009-11-10 00:46:00,134.86,134.885,134.855,134.875,13400000.0
2009-11-10 00:47:00,134.87,134.87,134.86,134.86,35000000.0
2009-11-10 00:48:00,134.87,134.87,134.865,134.865,13400000.0
2009-11-10 00:49:00,134.86,134.86,134.86,134.86,6700000.0
2009-11-10 00:50:00,134.86,134.865,134.85,134.865,48600000.0
2009-11-10 00:51:00,134.865,134.895,134.855,134.875,132400000.0
2009-11-10 00:52:00,134.875,134.895,134.87,134.885,82200000.0
2009-11-10 00:53:00,134.9,134.9,134.875,134.885,25800000.0
2009-11-10 00:54:00,134.895,134.895,134.89,134.895,76900000.0
2009-11-10 00:55:00,134.895,134.91,134.895,134.905,37800000.0
2009-11-10 00:56:00,134.905,134.93,134.905,134.925,59500000.0
2009-11-10 00:57:00,134.92,134.925,134.915,134.925,24000000.0
2009-11-10 00:58:00,134.925,134.925,134.9,134.9,62200000.0
2009-11-10 00:59:00,134.9,134.905,134.9,134.905,27200000.0
2009-11-10 01:00:00,134.915,134.955,134.915,134.95,245000000.0
2009-11-10 01:01:00,134.95,134.95,134.94,134.95,114800000.0
2009-11-10 01:02:00,134.945,134.955,134.945,134.955,58300000.0
2009-11-10 01:03:00,134.955,134.955,134.955,134.955,39300000.0
2009-11-10 01:04:00,134.955,134.955,134.95,134.955,18900000.0
2009-11-10 01:05:00,134.955,134.97,134.935,134.96,93400000.0
2009-11-10 01:06:00,134.96,134.96,134.925,134.93,51400000.0
2009-11-10 01:07:00,134.93,134.935,134.925,134.93,123300000.0
2009-11-10 01:08:00,134.93,134.95,134.93,134.94,77900000.0
2009-11-10 01:09:00,134.94,134.95,134.94,134.94,46800000.0
2009-11-10 01:10:00,134.94,134.95,134.94,134.95,23200000.0
2009-11-10 01:11:00,134.95,134.955,134.94,134.945,101200000.0
2009-11-10 01:12:00,134.94,134.945,134.925,134.925,165700000.0
2009-11-10 01:13:00,134.925,134.93,134.905,134.915,154200000.0
2009-11-10 01:14:00,134.915,134.92,134.91,134.915,61200000.0
2009-11-10 01:15:00,134.915,134.915,134.87,134.885,331100000.0
2009-11-10 01:16:00,134.885,134.925,134.885,134.92,151400000.0
2009-11-10 01:17:00,134.91,134.915,134.895,134.895,291000000.0
2009-11-10 01:18:00,134.895,134.905,134.88,134.895,247800000.0
2009-11-10 01:19:00,134.895,134.905,134.895,134.895,27400000.0
2009-11-10 01:20:00,134.895,134.895,134.88,134.885,92000000.0
2009-11-10 01:21:00,134.885,134.89,134.885,134.885,50400000.0
2009-11-10 01:22:00,134.895,134.9,134.895,134.9,37300000.0
2009-11-10 01:23:00,134.9,134.9,134.895,134.9,43000000.0
2009-11-10 01:24:00,134.9,134.91,134.9,134.91,26000000.0
2009-11-10 01:25:00,134.93,134.95,134.93,134.95,165400000.0
2009-11-10 01:26:00,134.95,134.97,134.95,134.955,70100000.0
2009-11-10 01:27:00,134.955,134.955,134.94,134.95,33700000.0
2009-11-10 01:28:00,134.96,134.98,134.955,134.98,103600000.0
2009-11-10 01:29:00,134.98,134.98,134.96,134.97,60700000.0
2009-11-10 01:30:00,134.975,134.975,134.95,134.955,356700000.0
2009-11-10 01:31:00,134.955,134.995,134.955,134.965,224600000.0
2009-11-10 01:32:00,134.965,134.98,134.955,134.96,296500000.0
2009-11-10 01:33:00,134.96,134.97,134.955,134.965,113900001.0
2009-11-10 01:34:00,134.96,134.965,134.955,134.96,79300000.0
2009-11-10 01:35:00,134.96,134.96,134.955,134.955,45800000.0
2009-11-10 01:36:00,134.955,134.955,134.955,134.955,73600000.0
2009-11-10 01:37:00,134.955,134.97,134.95,134.95,91100000.0
2009-11-10 01:38:00,134.95,134.955,134.94,134.955,152800000.0
2009-11-10 01:39:00,134.955,134.975,134.955,134.955,68599999.0
2009-11-10 01:40:00,134.95,134.95,134.915,134.92,411700000.0
2009-11-10 01:41:00,134.915,134.92,134.885,134.915,233500000.0
2009-11-10 01:42:00,134.915,134.945,134.915,134.925,196600000.0
2009-11-10 01:43:00,134.93,134.93,134.885,134.895,236000000.0
2009-11-10 01:44:00,134.895,134.905,134.865,134.865,360300000.0
2009-11-10 01:45:00,134.865,134.87,134.855,134.855,137700000.0
2009-11-10 01:46:00,134.855,134.865,134.85,134.855,178400000.0
2009-11-10 01:47:00,134.855,134.855,134.83,134.845,227600000.0
2009-11-10 01:48:00,134.845,134.86,134.835,134.845,297900000.0
2009-11-10 01:49:00,134.845,134.845,134.77,134.775,435899999.0
2009-11-10 01:50:00,134.78,134.785,134.765,134.785,311700000.0
2009-11-10 01:51:00,134.785,134.8,134.765,134.78,222700000.0
2009-11-10 01:52:00,134.78,134.79,134.775,134.78,119800000.0
2009-11-10 01:53:00,134.79,134.79,134.75,134.775,296100000.0
2009-11-10 01:54:00,134.77,134.78,134.745,134.765,198300000.0
2009-11-10 01:55:00,134.765,134.795,134.765,134.79,159400000.0
2009-11-10 01:56:00,134.79,134.795,134.755,134.79,243700000.0
2009-11-10 01:57:00,134.79,134.81,134.79,134.81,161000000.0
2009-11-10 01:58:00,134.81,134.84,134.805,134.825,169900000.0
2009-11-10 01:59:00,134.83,134.855,134.82,134.83,106400000.0
2009-11-10 02:00:00,134.83,134.84,134.815,134.815,294700000.0
2009-11-10 02:01:00,134.815,134.88,134.815,134.875,573400000.0
2009-11-10 02:02:00,134.875,134.92,134.875,134.9,419500000.0
2009-11-10 02:03:00,134.91,134.92,134.885,134.92,343900000.0
2009-11-10 02:04:00,134.915,134.935,134.905,134.905,267400000.0
2009-11-10 02:05:00,134.91,134.915,134.9,134.915,178800000.0
2009-11-10 02:06:00,134.915,134.915,134.85,134.875,276300000.0
2009-11-10 02:07:00,134.875,134.875,134.86,134.865,241600000.0
2009-11-10 02:08:00,134.865,134.975,134.86,134.915,512700000.0
2009-11-10 02:09:00,134.915,134.945,134.91,134.945,302500000.0
2009-11-10 02:10:00,134.945,134.945,134.9,134.92,204500000.0
2009-11-10 02:11:00,134.925,134.945,134.915,134.945,326200000.0
2009-11-10 02:12:00,134.945,134.995,134.945,134.955,625300000.0
2009-11-10 02:13:00,134.95,134.955,134.92,134.945,522600000.0
2009-11-10 02:14:00,134.94,134.95,134.885,134.885,276000000.0
2009-11-10 02:15:00,134.885,134.925,134.88,134.905,222700000.0
2009-11-10 02:16:00,134.905,134.945,134.895,134.91,206500000.0
2009-11-10 02:17:00,134.915,134.98,134.895,134.97,416100000.0
2009-11-10 02:18:00,134.965,134.965,134.925,134.93,241700000.0
2009-11-10 02:19:00,134.935,134.95,134.935,134.94,418900000.0
2009-11-10 02:20:00,134.935,134.955,134.935,134.945,189500000.0
2009-11-10 02:21:00,134.94,134.955,134.9,134.915,338300000.0
2009-11-10 02:22:00,134.915,134.925,134.905,134.925,292100000.0
2009-11-10 02:23:00,134.925,134.94,134.925,134.93,157700000.0
2009-11-10 02:24:00,134.93,134.955,134.92,134.93,346900000.0
2009-11-10 02:25:00,134.93,134.965,134.93,134.945,343000000.0
2009-11-10 02:26:00,134.95,134.965,134.945,134.945,228900000.0
2009-11-10 02:27:00,134.945,134.95,134.925,134.935,253700000.0
2009-11-10 02:28:00,134.935,134.955,134.935,134.945,233000000.0
2009-11-10 02:29:00,134.945,134.96,134.945,134.945,262200000.0
2009-11-10 02:30:00,134.945,134.965,134.935,134.935,361400001.0
2009-11-10 02:31:00,134.94,134.97,134.935,134.97,223400000.0
2009-11-10 02:32:00,134.965,134.965,134.93,134.93,361500000.0
2009-11-10 02:33:00,134.93,134.955,134.93,134.95,364500000.0
2009-11-10 02:34:00,134.95,134.955,134.94,134.955,451600000.0
2009-11-10 02:35:00,134.945,134.95,134.925,134.93,279800000.0
2009-11-10 02:36:00,134.93,134.945,134.93,134.935,104800000.0
2009-11-10 02:37:00,134.935,134.94,134.905,134.91,197200000.0
2009-11-10 02:38:00,134.905,134.92,134.885,134.9,341400000.0
2009-11-10 02:39:00,134.9,134.9,134.88,134.895,175100000.0
2009-11-10 02:40:00,134.895,134.895,134.885,134.885,89200000.0
2009-11-10 02:41:00,134.885,134.91,134.865,134.895,381500000.0
2009-11-10 02:42:00,134.895,134.925,134.87,134.89,478000000.0
2009-11-10 02:43:00,134.89,134.89,134.83,134.845,411900000.0
2009-11-10 02:44:00,134.845,134.88,134.845,134.875,466000000.0
2009-11-10 02:45:00,134.87,134.935,134.85,134.93,399600000.0
2009-11-10 02:46:00,134.93,134.93,134.89,134.91,562700000.0
2009-11-10 02:47:00,134.91,134.955,134.9,134.935,627600000.0
2009-11-10 02:48:00,134.945,134.955,134.915,134.935,466700000.0
2009-11-10 02:49:00,134.935,134.95,134.915,134.93,371800000.0
2009-11-10 02:50:00,134.93,134.935,134.905,134.915,307300000.0
2009-11-10 02:51:00,134.91,134.935,134.91,134.92,436500000.0
2009-11-10 02:52:00,134.92,134.92,134.87,134.88,403100000.0
2009-11-10 02:53:00,134.88,134.915,134.87,134.905,248400000.0
2009-11-10 02:54:00,134.915,134.925,134.89,134.89,261900000.0
2009-11-10 02:55:00,134.89,134.895,134.875,134.885,430000000.0
2009-11-10 02:56:00,134.885,134.91,134.885,134.9,495200000.0
2009-11-10 02:57:00,134.905,134.905,134.88,134.89,116600000.0
2009-11-10 02:58:00,134.885,134.895,134.85,134.85,380400000.0
2009-11-10 02:59:00,134.85,134.86,134.84,134.845,363700000.0
2009-11-10 03:00:00,134.845,134.865,134.845,134.845,230300000.0
2009-11-10 03:01:00,134.84,134.84,134.785,134.8,424000000.0
2009-11-10 03:02:00,134.8,134.84,134.8,134.835,147000000.0
2009-11-10 03:03:00,134.835,134.85,134.805,134.815,388700000.0
2009-11-10 03:04:00,134.82,134.84,134.815,134.825,264900000.0
2009-11-10 03:05:00,134.825,134.855,134.82,134.825,306100000.0
2009-11-10 03:06:00,134.825,134.835,134.81,134.835,333300000.0
2009-11-10 03:07:00,134.835,134.835,134.805,134.815,213700000.0
2009-11-10 03:08:00,134.815,134.815,134.805,134.805,107100000.0
2009-11-10 03:09:00,134.815,134.835,134.805,134.83,162000000.0
2009-11-10 03:10:00,134.83,134.835,134.825,134.835,213500000.0
2009-11-10 03:11:00,134.835,134.845,134.835,134.84,321500000.0
2009-11-10 03:12:00,134.84,134.845,134.815,134.815,262200000.0
2009-11-10 03:13:00,134.815,134.84,134.815,134.84,250400000.0
2009-11-10 03:14:00,134.84,134.86,134.82,134.845,214700000.0
2009-11-10 03:15:00,134.845,134.935,134.845,134.925,189000000.0
2009-11-10 03:16:00,134.92,134.945,134.9,134.905,305800000.0
2009-11-10 03:17:00,134.9,134.925,134.895,134.92,152000000.0
2009-11-10 03:18:00,134.915,134.915,134.89,134.89,186000000.0
2009-11-10 03:19:00,134.885,134.94,134.885,134.925,231500000.0
2009-11-10 03:20:00,134.925,134.945,134.915,134.94,230800000.0
2009-11-10 03:21:00,134.94,134.94,134.905,134.91,216600000.0
2009-11-10 03:22:00,134.91,134.94,134.91,134.92,134200000.0
2009-11-10 03:23:00,134.92,134.92,134.88,134.89,289900000.0
2009-11-10 03:24:00,134.89,134.89,134.865,134.865,264900000.0
2009-11-10 03:25:00,134.865,134.87,134.815,134.82,322100000.0
2009-11-10 03:26:00,134.82,134.85,134.815,134.82,352500000.0
2009-11-10 03:27:00,134.825,134.825,134.82,134.82,207100000.0
2009-11-10 03:28:00,134.82,134.82,134.785,134.785,215600000.0
2009-11-10 03:29:00,134.785,134.79,134.78,134.785,55200000.0
2009-11-10 03:30:00,134.785,134.79,134.775,134.785,118700000.0
2009-11-10 03:31:00,134.785,134.81,134.775,134.81,167200000.0
2009-11-10 03:32:00,134.805,134.805,134.78,134.79,292200000.0
2009-11-10 03:33:00,134.785,134.785,134.715,134.715,341600000.0
2009-11-10 03:34:00,134.715,134.75,134.715,134.745,324500000.0
2009-11-10 03:35:00,134.745,134.76,134.735,134.755,406700000.0
2009-11-10 03:36:00,134.755,134.76,134.745,134.755,203200000.0
2009-11-10 03:37:00,134.755,134.76,134.73,134.73,232100000.0
2009-11-10 03:38:00,134.735,134.745,134.725,134.735,190400000.0
2009-11-10 03:39:00,134.735,134.785,134.735,134.755,370500000.0
2009-11-10 03:40:00,134.755,134.785,134.75,134.77,288800000.0
2009-11-10 03:41:00,134.765,134.785,134.755,134.765,357400000.0
2009-11-10 03:42:00,134.765,134.8,134.765,134.785,353200000.0
2009-11-10 03:43:00,134.785,134.8,134.765,134.785,419400000.0
2009-11-10 03:44:00,134.785,134.795,134.77,134.79,191800000.0
2009-11-10 03:45:00,134.785,134.82,134.78,134.82,385400000.0
2009-11-10 03:46:00,134.82,134.82,134.805,134.81,153400000.0
2009-11-10 03:47:00,134.81,134.82,134.795,134.82,240000000.0
2009-11-10 03:48:00,134.815,134.815,134.75,134.755,399700000.0
2009-11-10 03:49:00,134.755,134.775,134.75,134.775,206600000.0
2009-11-10 03:50:00,134.775,134.795,134.77,134.795,291400000.0
2009-11-10 03:51:00,134.785,134.79,134.78,134.78,84800000.0
2009-11-10 03:52:00,134.78,134.805,134.78,134.785,236600000.0
2009-11-10 03:53:00,134.785,134.79,134.78,134.785,175000000.0
2009-11-10 03:54:00,134.785,134.8,134.785,134.8,130800000.0
2009-11-10 03:55:00,134.805,134.825,134.8,134.82,307599999.0
2009-11-10 03:56:00,134.82,134.825,134.81,134.815,88800000.0
2009-11-10 03:57:00,134.815,134.825,134.815,134.825,74500000.0
2009-11-10 03:58:00,134.825,134.825,134.815,134.82,111200000.0
2009-11-10 03:59:00,134.82,134.83,134.82,134.83,72100000.0
2009-11-10 04:00:00,134.83,134.83,134.81,134.82,255500000.0
2009-11-10 04:01:00,134.82,134.83,134.815,134.815,278500000.0
2009-11-10 04:02:00,134.815,134.82,134.81,134.815,159200000.0
2009-11-10 04:03:00,134.81,134.825,134.81,134.815,300200000.0
2009-11-10 04:04:00,134.815,134.825,134.805,134.82,294600000.0
2009-11-10 04:05:00,134.82,134.83,134.81,134.83,308400000.0
2009-11-10 04:06:00,134.83,134.84,134.82,134.82,137000000.0
2009-11-10 04:07:00,134.815,134.825,134.8,134.81,459300000.0
2009-11-10 04:08:00,134.81,134.83,134.8,134.81,207100000.0
2009-11-10 04:09:00,134.81,134.81,134.775,134.79,294200000.0
2009-11-10 04:10:00,134.785,134.79,134.765,134.78,402700000.0
2009-11-10 04:11:00,134.77,134.77,134.76,134.765,146900000.0
2009-11-10 04:12:00,134.76,134.765,134.76,134.765,163700000.0
2009-11-10 04:13:00,134.765,134.77,134.765,134.77,78100000.0
2009-11-10 04:14:00,134.77,134.775,134.765,134.765,352900000.0
2009-11-10 04:15:00,134.765,134.775,134.765,134.765,354600000.0
2009-11-10 04:16:00,134.765,134.77,134.765,134.765,342700000.0
2009-11-10 04:17:00,134.765,134.775,134.765,134.775,356400000.0
2009-11-10 04:18:00,134.78,134.805,134.77,134.77,487800000.0
2009-11-10 04:19:00,134.775,134.78,134.765,134.77,324700000.0
2009-11-10 04:20:00,134.77,134.78,134.77,134.775,233300000.0
2009-11-10 04:21:00,134.78,134.8,134.775,134.795,518700000.0
2009-11-10 04:22:00,134.795,134.8,134.79,134.795,412000000.0
2009-11-10 04:23:00,134.79,134.8,134.79,134.8,257800000.0
2009-11-10 04:24:00,134.8,134.83,134.785,134.79,573300000.0
2009-11-10 04:25:00,134.79,134.79,134.79,134.79,45600000.0
2009-11-10 04:26:00,134.79,134.79,134.78,134.785,106700000.0
2009-11-10 04:27:00,134.78,134.785,134.765,134.77,395200000.0
2009-11-10 04:28:00,134.77,134.785,134.77,134.78,169100000.0
2009-11-10 04:29:00,134.785,134.79,134.785,134.79,222900000.0
2009-11-10 04:30:00,134.79,134.79,134.78,134.785,362600000.0
2009-11-10 04:31:00,134.785,134.79,134.78,134.785,315400000.0
2009-11-10 04:32:00,134.785,134.785,134.78,134.785,216500000.0
2009-11-10 04:33:00,134.785,134.805,134.78,134.805,579400000.0
2009-11-10 04:34:00,134.81,134.815,134.795,134.81,267300000.0
2009-11-10 04:35:00,134.81,134.81,134.795,134.805,142800000.0
2009-11-10 04:36:00,134.8,134.805,134.79,134.795,94000000.0
2009-11-10 04:37:00,134.795,134.8,134.79,134.79,159800000.0
2009-11-10 04:38:00,134.79,134.81,134.785,134.805,279500000.0
2009-11-10 04:39:00,134.805,134.81,134.79,134.79,267500000.0
2009-11-10 04:40:00,134.79,134.8,134.78,134.785,361900000.0
2009-11-10 04:41:00,134.78,134.79,134.775,134.78,313900000.0
2009-11-10 04:42:00,134.78,134.795,134.78,134.785,217000000.0
2009-11-10 04:43:00,134.785,134.785,134.755,134.755,233200000.0
2009-11-10 04:44:00,134.765,134.765,134.745,134.755,99700000.0
2009-11-10 04:45:00,134.75,134.76,134.74,134.75,174700000.0
2009-11-10 04:46:00,134.75,134.76,134.745,134.755,200600000.0
2009-11-10 04:47:00,134.755,134.78,134.755,134.775,96100000.0
2009-11-10 04:48:00,134.77,134.795,134.77,134.79,186800000.0
2009-11-10 04:49:00,134.79,134.8,134.79,134.8,130800000.0
2009-11-10 04:50:00,134.8,134.805,134.785,134.79,221500000.0
2009-11-10 04:51:00,134.785,134.79,134.77,134.785,118500000.0
2009-11-10 04:52:00,134.785,134.805,134.775,134.785,419700000.0
2009-11-10 04:53:00,134.785,134.83,134.775,134.805,393800000.0
2009-11-10 04:54:00,134.805,134.82,134.805,134.815,177400000.0
2009-11-10 04:55:00,134.815,134.815,134.78,134.795,218900000.0
2009-11-10 04:56:00,134.8,134.81,134.8,134.81,149000000.0
2009-11-10 04:57:00,134.815,134.82,134.795,134.795,216900000.0
2009-11-10 04:58:00,134.795,134.795,134.76,134.76,269800000.0
2009-11-10 04:59:00,134.76,134.78,134.755,134.765,169100000.0
2009-11-10 05:00:00,134.77,134.78,134.76,134.775,147900000.0
2009-11-10 05:01:00,134.775,134.78,134.765,134.765,143800000.0
2009-11-10 05:02:00,134.765,134.775,134.765,134.775,133100000.0
2009-11-10 05:03:00,134.78,134.78,134.765,134.765,235600000.0
2009-11-10 05:04:00,134.765,134.78,134.76,134.76,479800000.0
2009-11-10 05:05:00,134.76,134.77,134.76,134.765,147000000.0
2009-11-10 05:06:00,134.765,134.785,134.755,134.78,274500000.0
2009-11-10 05:07:00,134.78,134.82,134.78,134.82,253500000.0
2009-11-10 05:08:00,134.815,134.82,134.79,134.79,237000000.0
2009-11-10 05:09:00,134.785,134.79,134.755,134.76,172000000.0
2009-11-10 05:10:00,134.76,134.765,134.745,134.75,381100000.0
2009-11-10 05:11:00,134.75,134.75,134.71,134.72,513399999.0
2009-11-10 05:12:00,134.72,134.74,134.71,134.735,349700000.0
2009-11-10 05:13:00,134.74,134.755,134.735,134.745,289200000.0
2009-11-10 05:14:00,134.745,134.75,134.715,134.72,283100000.0
2009-11-10 05:15:00,134.715,134.735,134.71,134.735,493200000.0
2009-11-10 05:16:00,134.735,134.745,134.725,134.725,273800000.0
2009-11-10 05:17:00,134.725,134.74,134.715,134.74,453499999.0
2009-11-10 05:18:00,134.74,134.755,134.73,134.755,639800001.0
2009-11-10 05:19:00,134.755,134.78,134.755,134.775,367200000.0
2009-11-10 05:20:00,134.775,134.795,134.77,134.795,278100000.0
2009-11-10 05:21:00,134.795,134.795,134.765,134.77,525700000.0
2009-11-10 05:22:00,134.775,134.78,134.745,134.75,972600000.0
2009-11-10 05:23:00,134.755,134.775,134.755,134.76,390900000.0
2009-11-10 05:24:00,134.76,134.785,134.76,134.785,294300000.0
2009-11-10 05:25:00,134.78,134.785,134.75,134.75,327100000.0
2009-11-10 05:26:00,134.75,134.76,134.72,134.72,617099997.0
2009-11-10 05:27:00,134.725,134.755,134.72,134.735,529099999.0
2009-11-10 05:28:00,134.735,134.76,134.735,134.755,544500000.0
2009-11-10 05:29:00,134.76,134.76,134.745,134.745,253300000.0
2009-11-10 05:30:00,134.745,134.75,134.735,134.74,309600000.0
2009-11-10 05:31:00,134.74,134.75,134.735,134.745,277800000.0
2009-11-10 05:32:00,134.745,134.755,134.74,134.745,298900000.0
2009-11-10 05:33:00,134.745,134.785,134.74,134.775,430800000.0
2009-11-10 05:34:00,134.775,134.78,134.755,134.765,161100000.0
2009-11-10 05:35:00,134.765,134.79,134.765,134.77,250500000.0
2009-11-10 05:36:00,134.775,134.785,134.76,134.78,260600000.0
2009-11-10 05:37:00,134.78,134.81,134.78,134.795,576700000.0
2009-11-10 05:38:00,134.795,134.805,134.785,134.785,258800000.0
2009-11-10 05:39:00,134.785,134.785,134.75,134.755,312400000.0
2009-11-10 05:40:00,134.745,134.77,134.745,134.77,239400000.0
2009-11-10 05:41:00,134.77,134.77,134.73,134.735,235800000.0
2009-11-10 05:42:00,134.745,134.745,134.725,134.74,258700000.0
2009-11-10 05:43:00,134.73,134.755,134.725,134.73,279200000.0
2009-11-10 05:44:00,134.735,134.745,134.71,134.715,363400000.0
2009-11-10 05:45:00,134.715,134.74,134.7,134.74,894700000.0
2009-11-10 05:46:00,134.735,134.755,134.715,134.73,438100000.0
2009-11-10 05:47:00,134.725,134.735,134.715,134.735,213500000.0
2009-11-10 05:48:00,134.735,134.735,134.715,134.715,127500000.0
2009-11-10 05:49:00,134.715,134.715,134.705,134.71,74000000.0
2009-11-10 05:50:00,134.705,134.72,134.705,134.715,165400000.0
2009-11-10 05:51:00,134.715,134.715,134.68,134.695,410900000.0
2009-11-10 05:52:00,134.695,134.715,134.695,134.705,255800000.0
2009-11-10 05:53:00,134.705,134.71,134.69,134.695,220600000.0
2009-11-10 05:54:00,134.695,134.71,134.69,134.695,157300000.0
2009-11-10 05:55:00,134.695,134.715,134.695,134.71,188100000.0
2009-11-10 05:56:00,134.705,134.715,134.705,134.705,286400000.0
2009-11-10 05:57:00,134.705,134.705,134.695,134.705,109700000.0
2009-11-10 05:58:00,134.705,134.705,134.68,134.68,186700000.0
2009-11-10 05:59:00,134.68,134.685,134.675,134.675,165000000.0
2009-11-10 06:00:00,134.675,134.705,134.665,134.705,310000000.0
2009-11-10 06:01:00,134.705,134.705,134.685,134.69,508500000.0
2009-11-10 06:02:00,134.695,134.705,134.685,134.695,521400000.0
2009-11-10 06:03:00,134.705,134.705,134.68,134.69,191800000.0
2009-11-10 06:04:00,134.69,134.705,134.69,134.7,222500000.0
2009-11-10 06:05:00,134.71,134.71,134.685,134.69,242100000.0
2009-11-10 06:06:00,134.69,134.7,134.69,134.7,117200000.0
2009-11-10 06:07:00,134.7,134.7,134.69,134.7,87900000.0
2009-11-10 06:08:00,134.7,134.705,134.695,134.7,73700000.0
2009-11-10 06:09:00,134.705,134.745,134.705,134.73,158600000.0
2009-11-10 06:10:00,134.74,134.74,134.73,134.73,157300000.0
2009-11-10 06:11:00,134.73,134.74,134.73,134.73,164600000.0
2009-11-10 06:12:00,134.73,134.735,134.71,134.715,226100000.0
2009-11-10 06:13:00,134.715,134.725,134.71,134.725,184600001.0
2009-11-10 06:14:00,134.72,134.73,134.71,134.73,110200000.0
2009-11-10 06:15:00,134.73,134.735,134.705,134.735,364600000.0
2009-11-10 06:16:00,134.735,134.735,134.705,134.705,420400000.0
2009-11-10 06:17:00,134.7,134.715,134.7,134.71,215700000.0
2009-11-10 06:18:00,134.715,134.715,134.7,134.7,219000000.0
2009-11-10 06:19:00,134.725,134.73,134.715,134.72,229200000.0
2009-11-10 06:20:00,134.72,134.725,134.72,134.72,80300000.0
2009-11-10 06:21:00,134.72,134.73,134.715,134.72,202000000.0
2009-11-10 06:22:00,134.72,134.745,134.71,134.74,260600000.0
2009-11-10 06:23:00,134.74,134.74,134.725,134.73,384199999.0
2009-11-10 06:24:00,134.73,134.74,134.72,134.74,470700000.0
2009-11-10 06:25:00,134.74,134.74,134.72,134.72,331600000.0
2009-11-10 06:26:00,134.72,134.74,134.72,134.735,187200000.0
2009-11-10 06:27:00,134.735,134.735,134.715,134.72,262800000.0
2009-11-10 06:28:00,134.72,134.74,134.72,134.735,185200000.0
2009-11-10 06:29:00,134.735,134.735,134.72,134.72,173400000.0
2009-11-10 06:30:00,134.72,134.74,134.72,134.74,138000000.0
2009-11-10 06:31:00,134.74,134.745,134.735,134.735,140000000.0
2009-11-10 06:32:00,134.74,134.745,134.735,134.745,143800000.0
2009-11-10 06:33:00,134.745,134.745,134.74,134.74,251800000.0
2009-11-10 06:34:00,134.74,134.75,134.74,134.74,208100000.0
2009-11-10 06:35:00,134.74,134.745,134.72,134.72,198300000.0
2009-11-10 06:36:00,134.72,134.73,134.72,134.73,165000000.0
2009-11-10 06:37:00,134.73,134.73,134.73,134.73,37700000.0
2009-11-10 06:38:00,134.73,134.745,134.73,134.73,81900000.0
2009-11-10 06:39:00,134.725,134.73,134.715,134.725,301100000.0
2009-11-10 06:40:00,134.725,134.73,134.72,134.73,43600000.0
2009-11-10 06:41:00,134.725,134.74,134.725,134.74,289900000.0
2009-11-10 06:42:00,134.74,134.75,134.73,134.73,162600000.0
2009-11-10 06:43:00,134.73,134.735,134.73,134.73,91200000.0
2009-11-10 06:44:00,134.73,134.74,134.73,134.73,203600000.0
2009-11-10 06:45:00,134.73,134.745,134.73,134.745,188500000.0
2009-11-10 06:46:00,134.745,134.75,134.74,134.75,153900000.0
2009-11-10 06:47:00,134.75,134.78,134.74,134.78,196300000.0
2009-11-10 06:48:00,134.775,134.785,134.76,134.775,358300000.0
2009-11-10 06:49:00,134.775,134.78,134.775,134.775,196400000.0
2009-11-10 06:50:00,134.775,134.775,134.765,134.765,393500000.0
2009-11-10 06:51:00,134.765,134.775,134.765,134.77,49400000.0
2009-11-10 06:52:00,134.77,134.77,134.77,134.77,42400000.0
2009-11-10 06:53:00,134.77,134.77,134.745,134.75,247000000.0
2009-11-10 06:54:00,134.75,134.78,134.745,134.775,215200000.0
2009-11-10 06:55:00,134.775,134.78,134.76,134.775,209600000.0
2009-11-10 06:56:00,134.77,134.775,134.77,134.775,30400000.0
2009-11-10 06:57:00,134.78,134.78,134.77,134.77,59800000.0
2009-11-10 06:58:00,134.77,134.77,134.76,134.76,65200000.0
2009-11-10 06:59:00,134.76,134.765,134.755,134.765,357000000.0
2009-11-10 07:00:00,134.765,134.77,134.755,134.755,203000000.0
2009-11-10 07:01:00,134.755,134.765,134.745,134.745,346900000.0
2009-11-10 07:02:00,134.745,134.755,134.745,134.755,121100000.0
2009-11-10 07:03:00,134.755,134.755,134.74,134.74,240500000.0
2009-11-10 07:04:00,134.74,134.74,134.735,134.74,92200000.0
2009-11-10 07:05:00,134.74,134.75,134.735,134.735,162800000.0
2009-11-10 07:06:00,134.725,134.745,134.725,134.745,233500000.0
2009-11-10 07:07:00,134.745,134.755,134.74,134.745,65200000.0
2009-11-10 07:08:00,134.745,134.745,134.655,134.67,470000000.0
2009-11-10 07:09:00,134.67,134.685,134.66,134.665,552900000.0
2009-11-10 07:10:00,134.665,134.665,134.625,134.64,439100000.0
2009-11-10 07:11:00,134.64,134.64,134.63,134.635,135300000.0
2009-11-10 07:12:00,134.635,134.635,134.62,134.625,210600000.0
2009-11-10 07:13:00,134.625,134.625,134.53,134.575,465000000.0
2009-11-10 07:14:00,134.575,134.63,134.575,134.63,512500000.0
2009-11-10 07:15:00,134.63,134.63,134.505,134.505,574700000.0
2009-11-10 07:16:00,134.505,134.525,134.47,134.51,454300000.0
2009-11-10 07:17:00,134.51,134.55,134.505,134.54,486900000.0
2009-11-10 07:18:00,134.54,134.6,134.535,134.585,326600000.0
2009-11-10 07:19:00,134.58,134.635,134.57,134.61,461500000.0
2009-11-10 07:20:00,134.61,134.63,134.59,134.59,492890000.0
2009-11-10 07:21:00,134.59,134.62,134.585,134.605,488070000.0
2009-11-10 07:22:00,134.605,134.63,134.575,134.575,434070000.0
2009-11-10 07:23:00,134.575,134.655,134.575,134.65,301600000.0
2009-11-10 07:24:00,134.65,134.655,134.64,134.65,322700000.0
2009-11-10 07:25:00,134.65,134.71,134.65,134.685,498280000.0
2009-11-10 07:26:00,134.68,134.72,134.665,134.715,410990000.0
2009-11-10 07:27:00,134.725,134.735,134.68,134.705,409290000.0
2009-11-10 07:28:00,134.705,134.705,134.6,134.6,370490000.0
2009-11-10 07:29:00,134.6,134.61,134.535,134.545,286200000.0
2009-11-10 07:30:00,134.545,134.56,134.53,134.54,225200000.0
2009-11-10 07:31:00,134.54,134.54,134.52,134.525,162900000.0
2009-11-10 07:32:00,134.53,134.61,134.53,134.605,351260000.0
2009-11-10 07:33:00,134.605,134.665,134.605,134.665,273990000.0
2009-11-10 07:34:00,134.665,134.675,134.64,134.645,322200000.0
2009-11-10 07:35:00,134.645,134.645,134.62,134.62,215990000.0
2009-11-10 07:36:00,134.62,134.63,134.545,134.555,313100000.0
2009-11-10 07:37:00,134.565,134.565,134.455,134.47,420400000.0
2009-11-10 07:38:00,134.47,134.47,134.42,134.455,337990000.0
2009-11-10 07:39:00,134.455,134.46,134.385,134.43,469999999.0
2009-11-10 07:40:00,134.43,134.495,134.43,134.455,475240000.0
2009-11-10 07:41:00,134.465,134.465,134.395,134.395,411970000.0
2009-11-10 07:42:00,134.4,134.4,134.345,134.38,813799999.0
2009-11-10 07:43:00,134.38,134.385,134.315,134.33,394980000.0
2009-11-10 07:44:00,134.33,134.36,134.32,134.33,383580000.0
2009-11-10 07:45:00,134.33,134.37,134.325,134.355,515500000.0
2009-11-10 07:46:00,134.355,134.355,134.32,134.325,231500000.0
2009-11-10 07:47:00,134.33,134.35,134.315,134.32,310000000.0
2009-11-10 07:48:00,134.32,134.405,134.32,134.395,349400000.0
2009-11-10 07:49:00,134.4,134.405,134.33,134.345,265090000.0
2009-11-10 07:50:00,134.35,134.42,134.35,134.42,318700000.0
2009-11-10 07:51:00,134.42,134.46,134.42,134.44,374770000.0
2009-11-10 07:52:00,134.44,134.445,134.42,134.43,182000000.0
2009-11-10 07:53:00,134.43,134.47,134.415,134.445,322900000.0
2009-11-10 07:54:00,134.44,134.45,134.43,134.445,184390000.0
2009-11-10 07:55:00,134.445,134.46,134.44,134.455,136300000.0
2009-11-10 07:56:00,134.445,134.445,134.4,134.415,492000002.0
2009-11-10 07:57:00,134.415,134.45,134.415,134.435,233600000.0
2009-11-10 07:58:00,134.435,134.445,134.39,134.4,469100000.0
2009-11-10 07:59:00,134.4,134.415,134.395,134.41,260180000.0
2009-11-10 08:00:00,134.41,134.42,134.405,134.41,256790000.0
2009-11-10 08:01:00,134.41,134.42,134.385,134.41,215700000.0
2009-11-10 08:02:00,134.41,134.42,134.385,134.39,217400000.0
2009-11-10 08:03:00,134.385,134.395,134.375,134.385,397200000.0
2009-11-10 08:04:00,134.385,134.39,134.375,134.385,220790000.0
2009-11-10 08:05:00,134.385,134.4,134.38,134.395,365300000.0
2009-11-10 08:06:00,134.395,134.425,134.385,134.415,279400000.0
2009-11-10 08:07:00,134.415,134.43,134.385,134.4,175200000.0
2009-11-10 08:08:00,134.4,134.435,134.395,134.435,181700000.0
2009-11-10 08:09:00,134.435,134.45,134.415,134.45,323000000.0
2009-11-10 08:10:00,134.45,134.47,134.445,134.465,218790000.0
2009-11-10 08:11:00,134.47,134.475,134.435,134.445,301300000.0
2009-11-10 08:12:00,134.44,134.44,134.405,134.435,434290000.0
2009-11-10 08:13:00,134.435,134.53,134.435,134.51,421940000.0
2009-11-10 08:14:00,134.51,134.54,134.485,134.515,442390000.0
2009-11-10 08:15:00,134.515,134.515,134.48,134.485,215200000.0
2009-11-10 08:16:00,134.485,134.575,134.485,134.555,350700000.0
2009-11-10 08:17:00,134.555,134.65,134.555,134.58,435990000.0
2009-11-10 08:18:00,134.585,134.585,134.55,134.555,242990000.0
2009-11-10 08:19:00,134.555,134.555,134.51,134.525,195200000.0
2009-11-10 08:20:00,134.53,134.535,134.495,134.53,329200000.0
2009-11-10 08:21:00,134.525,134.54,134.525,134.54,270800000.0
2009-11-10 08:22:00,134.54,134.56,134.525,134.56,257700000.0
2009-11-10 08:23:00,134.56,134.65,134.55,134.65,365180000.0
2009-11-10 08:24:00,134.65,134.655,134.6,134.655,336500000.0
2009-11-10 08:25:00,134.655,134.655,134.585,134.605,291400000.0
2009-11-10 08:26:00,134.605,134.61,134.595,134.6,183300000.0
2009-11-10 08:27:00,134.595,134.6,134.545,134.56,339400000.0
2009-11-10 08:28:00,134.56,134.57,134.56,134.565,113000000.0
2009-11-10 08:29:00,134.565,134.57,134.555,134.555,115100000.0
2009-11-10 08:30:00,134.555,134.57,134.525,134.53,254600000.0
2009-11-10 08:31:00,134.535,134.535,134.515,134.52,238800000.0
2009-11-10 08:32:00,134.52,134.52,134.5,134.5,162000000.0
2009-11-10 08:33:00,134.5,134.5,134.475,134.48,105100000.0
2009-11-10 08:34:00,134.48,134.49,134.47,134.48,202700000.0
2009-11-10 08:35:00,134.48,134.49,134.48,134.49,90200000.0
2009-11-10 08:36:00,134.49,134.535,134.49,134.53,202800000.0
2009-11-10 08:37:00,134.53,134.55,134.525,134.55,150180000.0
2009-11-10 08:38:00,134.55,134.58,134.55,134.555,396900001.0
2009-11-10 08:39:00,134.555,134.565,134.555,134.56,129200000.0
2009-11-10 08:40:00,134.555,134.575,134.555,134.575,96600000.0
2009-11-10 08:41:00,134.58,134.59,134.575,134.575,238000000.0
2009-11-10 08:42:00,134.575,134.585,134.57,134.57,154700000.0
2009-11-10 08:43:00,134.57,134.585,134.57,134.58,100300000.0
2009-11-10 08:44:00,134.575,134.575,134.55,134.56,116700000.0
2009-11-10 08:45:00,134.57,134.59,134.565,134.565,210300000.0
2009-11-10 08:46:00,134.565,134.59,134.565,134.59,255900000.0
2009-11-10 08:47:00,134.59,134.6,134.585,134.595,131200000.0
2009-11-10 08:48:00,134.595,134.6,134.59,134.595,234400000.0
2009-11-10 08:49:00,134.595,134.6,134.59,134.6,184000000.0
2009-11-10 08:50:00,134.6,134.61,134.59,134.61,259400000.0
2009-11-10 08:51:00,134.615,134.625,134.615,134.62,187900000.0
2009-11-10 08:52:00,134.62,134.62,134.585,134.595,323100000.0
2009-11-10 08:53:00,134.595,134.595,134.575,134.58,68300000.0
2009-11-10 08:54:00,134.58,134.6,134.58,134.595,143490000.0
2009-11-10 08:55:00,134.595,134.635,134.595,134.615,162900000.0
2009-11-10 08:56:00,134.61,134.65,134.6,134.645,336200000.0
2009-11-10 08:57:00,134.645,134.685,134.63,134.675,323500000.0
2009-11-10 08:58:00,134.675,134.705,134.67,134.705,428200000.0
2009-11-10 08:59:00,134.695,134.775,134.695,134.775,477280000.0
2009-11-10 09:00:00,134.775,134.78,134.76,134.775,415000000.0
2009-11-10 09:01:00,134.78,134.785,134.74,134.74,299380000.0
2009-11-10 09:02:00,134.745,134.745,134.7,134.7,160890000.0
2009-11-10 09:03:00,134.7,134.7,134.68,134.7,430800000.0
2009-11-10 09:04:00,134.705,134.725,134.705,134.71,262300000.0
2009-11-10 09:05:00,134.71,134.715,134.67,134.69,274100000.0
2009-11-10 09:06:00,134.685,134.69,134.65,134.65,143300000.0
2009-11-10 09:07:00,134.65,134.65,134.6,134.605,382300000.0
2009-11-10 09:08:00,134.605,134.61,134.585,134.585,236790000.0
2009-11-10 09:09:00,134.585,134.63,134.585,134.63,157700000.0
2009-11-10 09:10:00,134.63,134.64,134.61,134.615,175460000.0
2009-11-10 09:11:00,134.615,134.645,134.605,134.645,231500000.0
2009-11-10 09:12:00,134.645,134.655,134.625,134.655,185000000.0
2009-11-10 09:13:00,134.655,134.675,134.65,134.65,223400000.0
2009-11-10 09:14:00,134.65,134.675,134.65,134.675,353000000.0
2009-11-10 09:15:00,134.675,134.715,134.675,134.71,417390000.0
2009-11-10 09:16:00,134.71,134.725,134.695,134.7,352900000.0
2009-11-10 09:17:00,134.7,134.7,134.665,134.68,266990000.0
2009-11-10 09:18:00,134.675,134.705,134.675,134.69,183700000.0
2009-11-10 09:19:00,134.69,134.7,134.67,134.685,457190000.0
2009-11-10 09:20:00,134.69,134.695,134.65,134.655,486100000.0
2009-11-10 09:21:00,134.655,134.67,134.65,134.655,248100000.0
2009-11-10 09:22:00,134.65,134.66,134.625,134.635,321300000.0
2009-11-10 09:23:00,134.635,134.635,134.605,134.61,191700000.0
2009-11-10 09:24:00,134.61,134.635,134.6,134.63,361780000.0
2009-11-10 09:25:00,134.63,134.64,134.575,134.595,353800000.0
2009-11-10 09:26:00,134.595,134.595,134.585,134.585,66200000.0
2009-11-10 09:27:00,134.585,134.62,134.58,134.62,215700000.0
2009-11-10 09:28:00,134.62,134.665,134.6,134.655,452900002.0
2009-11-10 09:29:00,134.645,134.655,134.63,134.645,315200000.0
2009-11-10 09:30:00,134.645,134.665,134.64,134.665,288100000.0
2009-11-10 09:31:00,134.665,134.68,134.64,134.64,341100000.0
2009-11-10 09:32:00,134.64,134.655,134.635,134.65,173600000.0
2009-11-10 09:33:00,134.65,134.68,134.625,134.635,359600000.0
2009-11-10 09:34:00,134.635,134.675,134.635,134.645,326590000.0
2009-11-10 09:35:00,134.64,134.685,134.635,134.67,423700000.0
2009-11-10 09:36:00,134.67,134.67,134.64,134.65,222700000.0
2009-11-10 09:37:00,134.65,134.655,134.63,134.65,238400000.0
2009-11-10 09:38:00,134.65,134.69,134.65,134.69,247900000.0
2009-11-10 09:39:00,134.69,134.72,134.685,134.7,240280000.0
2009-11-10 09:40:00,134.695,134.695,134.655,134.66,454100000.0
2009-11-10 09:41:00,134.655,134.67,134.65,134.655,499800000.0
2009-11-10 09:42:00,134.65,134.655,134.64,134.645,310290000.0
2009-11-10 09:43:00,134.645,134.645,134.59,134.605,200500000.0
2009-11-10 09:44:00,134.605,134.64,134.6,134.61,321800000.0
2009-11-10 09:45:00,134.615,134.645,134.605,134.645,425700000.0
2009-11-10 09:46:00,134.65,134.67,134.63,134.63,375400000.0
2009-11-10 09:47:00,134.635,134.645,134.625,134.645,117400000.0
2009-11-10 09:48:00,134.645,134.67,134.615,134.615,290500000.0
2009-11-10 09:49:00,134.615,134.62,134.605,134.605,177900000.0
2009-11-10 09:50:00,134.61,134.62,134.6,134.615,149200000.0
2009-11-10 09:51:00,134.615,134.615,134.57,134.58,391390000.0
2009-11-10 09:52:00,134.58,134.58,134.55,134.565,439300000.0
2009-11-10 09:53:00,134.565,134.57,134.55,134.555,550500001.0
2009-11-10 09:54:00,134.555,134.555,134.52,134.545,243000000.0
2009-11-10 09:55:00,134.545,134.55,134.52,134.535,539000000.0
2009-11-10 09:56:00,134.535,134.535,134.51,134.51,218000000.0
2009-11-10 09:57:00,134.515,134.55,134.515,134.55,220290000.0
2009-11-10 09:58:00,134.55,134.55,134.505,134.505,270600000.0
2009-11-10 09:59:00,134.505,134.525,134.5,134.525,304800000.0
2009-11-10 10:00:00,134.53,134.555,134.52,134.55,463400000.0
2009-11-10 10:01:00,134.545,134.55,134.525,134.54,340000000.0
2009-11-10 10:02:00,134.54,134.57,134.535,134.555,290090000.0
2009-11-10 10:03:00,134.555,134.57,134.55,134.55,139100000.0
2009-11-10 10:04:00,134.55,134.575,134.545,134.55,371900000.0
2009-11-10 10:05:00,134.55,134.55,134.535,134.535,245300000.0
2009-11-10 10:06:00,134.535,134.535,134.495,134.5,240000000.0
2009-11-10 10:07:00,134.5,134.505,134.455,134.46,520600000.0
2009-11-10 10:08:00,134.46,134.46,134.41,134.41,441500000.0
2009-11-10 10:09:00,134.41,134.41,134.355,134.355,279700000.0
2009-11-10 10:10:00,134.355,134.355,134.27,134.27,409900000.0
2009-11-10 10:11:00,134.265,134.315,134.26,134.315,772179999.0
2009-11-10 10:12:00,134.315,134.345,134.31,134.345,316500000.0
2009-11-10 10:13:00,134.345,134.41,134.305,134.38,384390000.0
2009-11-10 10:14:00,134.385,134.405,134.35,134.37,596490000.0
2009-11-10 10:15:00,134.37,134.415,134.365,134.395,500200000.0
2009-11-10 10:16:00,134.395,134.405,134.36,134.385,442700000.0
2009-11-10 10:17:00,134.385,134.405,134.36,134.395,329500000.0
2009-11-10 10:18:00,134.39,134.4,134.375,134.395,380190000.0
2009-11-10 10:19:00,134.395,134.4,134.36,134.39,299300000.0
2009-11-10 10:20:00,134.39,134.45,134.39,134.45,396390000.0
2009-11-10 10:21:00,134.45,134.475,134.445,134.46,549800001.0
2009-11-10 10:22:00,134.46,134.47,134.45,134.46,381500000.0
2009-11-10 10:23:00,134.46,134.475,134.445,134.445,302400000.0
2009-11-10 10:24:00,134.44,134.445,134.42,134.425,493000000.0
2009-11-10 10:25:00,134.425,134.465,134.415,134.455,418200000.0
2009-11-10 10:26:00,134.455,134.48,134.45,134.48,187600000.0
2009-11-10 10:27:00,134.475,134.475,134.44,134.465,351500000.0
2009-11-10 10:28:00,134.465,134.485,134.46,134.465,413300000.0
2009-11-10 10:29:00,134.465,134.485,134.46,134.465,386500000.0
2009-11-10 10:30:00,134.465,134.47,134.455,134.455,154590000.0
2009-11-10 10:31:00,134.45,134.495,134.45,134.48,429800000.0
2009-11-10 10:32:00,134.475,134.48,134.44,134.445,415100000.0
2009-11-10 10:33:00,134.445,134.445,134.4,134.405,272800000.0
2009-11-10 10:34:00,134.395,134.415,134.36,134.385,546400001.0
2009-11-10 10:35:00,134.385,134.395,134.355,134.39,381300000.0
2009-11-10 10:36:00,134.39,134.4,134.355,134.355,311200000.0
2009-11-10 10:37:00,134.355,134.4,134.355,134.375,326000000.0
2009-11-10 10:38:00,134.375,134.375,134.34,134.365,316890000.0
2009-11-10 10:39:00,134.365,134.385,134.33,134.365,443100000.0
2009-11-10 10:40:00,134.365,134.41,134.365,134.405,529199999.0
2009-11-10 10:41:00,134.405,134.46,134.405,134.45,295890000.0
2009-11-10 10:42:00,134.45,134.485,134.445,134.445,269200000.0
2009-11-10 10:43:00,134.445,134.465,134.435,134.45,358400000.0
2009-11-10 10:44:00,134.45,134.465,134.44,134.465,295100000.0
2009-11-10 10:45:00,134.465,134.5,134.465,134.5,280500000.0
2009-11-10 10:46:00,134.5,134.56,134.5,134.55,448399998.0
2009-11-10 10:47:00,134.55,134.6,134.525,134.555,434680000.0
2009-11-10 10:48:00,134.555,134.56,134.53,134.53,452100000.0
2009-11-10 10:49:00,134.53,134.56,134.53,134.56,250399998.0
2009-11-10 10:50:00,134.56,134.575,134.55,134.575,530800000.0
2009-11-10 10:51:00,134.575,134.625,134.575,134.585,483800000.0
2009-11-10 10:52:00,134.585,134.585,134.55,134.57,429690000.0
2009-11-10 10:53:00,134.57,134.57,134.53,134.53,420700000.0
2009-11-10 10:54:00,134.525,134.54,134.515,134.525,571800000.0
2009-11-10 10:55:00,134.525,134.565,134.515,134.54,318100000.0
2009-11-10 10:56:00,134.55,134.555,134.52,134.54,443790000.0
2009-11-10 10:57:00,134.54,134.55,134.52,134.53,416800000.0
2009-11-10 10:58:00,134.53,134.56,134.53,134.545,549300000.0
2009-11-10 10:59:00,134.545,134.55,134.515,134.54,301300000.0
2009-11-10 11:00:00,134.54,134.545,134.525,134.53,166600000.0
2009-11-10 11:01:00,134.53,134.54,134.525,134.525,387800000.0
2009-11-10 11:02:00,134.525,134.535,134.5,134.51,526900001.0
2009-11-10 11:03:00,134.51,134.52,134.51,134.52,329800000.0
2009-11-10 11:04:00,134.515,134.535,134.51,134.515,352700000.0
2009-11-10 11:05:00,134.515,134.515,134.49,134.49,383190000.0
2009-11-10 11:06:00,134.49,134.52,134.49,134.5,324400000.0
2009-11-10 11:07:00,134.5,134.51,134.495,134.51,288100000.0
2009-11-10 11:08:00,134.51,134.51,134.475,134.5,436499998.0
2009-11-10 11:09:00,134.5,134.52,134.485,134.495,351990000.0
2009-11-10 11:10:00,134.495,134.525,134.495,134.525,227800000.0
2009-11-10 11:11:00,134.525,134.555,134.525,134.545,322000000.0
2009-11-10 11:12:00,134.545,134.56,134.525,134.54,591500000.0
2009-11-10 11:13:00,134.54,134.58,134.54,134.565,656890002.0
2009-11-10 11:14:00,134.565,134.605,134.56,134.595,267900000.0
2009-11-10 11:15:00,134.595,134.645,134.595,134.63,491000000.0
2009-11-10 11:16:00,134.63,134.65,134.63,134.645,190200000.0
2009-11-10 11:17:00,134.645,134.68,134.64,134.675,177200000.0
2009-11-10 11:18:00,134.675,134.68,134.67,134.675,212500000.0
2009-11-10 11:19:00,134.675,134.69,134.65,134.65,318299999.0
2009-11-10 11:20:00,134.65,134.655,134.62,134.63,852999998.0
2009-11-10 11:21:00,134.625,134.63,134.615,134.615,649100000.0
2009-11-10 11:22:00,134.615,134.665,134.61,134.655,463000000.0
2009-11-10 11:23:00,134.655,134.68,134.645,134.665,354700001.0
2009-11-10 11:24:00,134.665,134.68,134.655,134.675,371500000.0
2009-11-10 11:25:00,134.675,134.695,134.655,134.685,246400000.0
2009-11-10 11:26:00,134.69,134.72,134.68,134.705,270700000.0
2009-11-10 11:27:00,134.705,134.725,134.7,134.72,612289999.0
2009-11-10 11:28:00,134.72,134.725,134.71,134.72,501000000.0
2009-11-10 11:29:00,134.72,134.74,134.71,134.715,383200000.0
2009-11-10 11:30:00,134.715,134.75,134.7,134.74,484490001.0
2009-11-10 11:31:00,134.745,134.76,134.73,134.745,339800000.0
2009-11-10 11:32:00,134.745,134.755,134.725,134.73,489899999.0
2009-11-10 11:33:00,134.735,134.745,134.72,134.735,492100000.0
2009-11-10 11:34:00,134.73,134.74,134.725,134.73,458100000.0
2009-11-10 11:35:00,134.73,134.76,134.725,134.74,604290001.0
2009-11-10 11:36:00,134.74,134.74,134.69,134.715,495200000.0
2009-11-10 11:37:00,134.715,134.725,134.69,134.695,469000000.0
2009-11-10 11:38:00,134.695,134.72,134.695,134.715,179500000.0
2009-11-10 11:39:00,134.71,134.715,134.7,134.705,87200000.0
2009-11-10 11:40:00,134.7,134.72,134.7,134.705,130000000.0
2009-11-10 11:41:00,134.705,134.72,134.705,134.715,424600000.0
2009-11-10 11:42:00,134.715,134.715,134.69,134.69,158500000.0
2009-11-10 11:43:00,134.69,134.695,134.69,134.69,198800000.0
2009-11-10 11:44:00,134.69,134.755,134.69,134.75,287890000.0
2009-11-10 11:45:00,134.75,134.76,134.73,134.76,405290002.0
2009-11-10 11:46:00,134.755,134.765,134.75,134.765,121000000.0
2009-11-10 11:47:00,134.765,134.765,134.725,134.735,355990000.0
2009-11-10 11:48:00,134.74,134.74,134.72,134.73,193700000.0
2009-11-10 11:49:00,134.73,134.745,134.705,134.74,539999999.0
2009-11-10 11:50:00,134.74,134.76,134.725,134.725,577000001.0
2009-11-10 11:51:00,134.725,134.74,134.72,134.72,479200000.0
2009-11-10 11:52:00,134.725,134.74,134.715,134.72,322100000.0
2009-11-10 11:53:00,134.72,134.74,134.72,134.73,291800000.0
2009-11-10 11:54:00,134.73,134.73,134.725,134.725,191600000.0
2009-11-10 11:55:00,134.725,134.73,134.71,134.715,175300000.0
2009-11-10 11:56:00,134.715,134.72,134.71,134.71,275600000.0
2009-11-10 11:57:00,134.71,134.715,134.69,134.695,372900000.0
2009-11-10 11:58:00,134.695,134.705,134.69,134.69,442300000.0
2009-11-10 11:59:00,134.69,134.75,134.69,134.75,379000000.0
2009-11-10 12:00:00,134.745,134.745,134.56,134.63,535600000.0
2009-11-10 12:01:00,134.62,134.635,134.52,134.52,657200000.0
2009-11-10 12:02:00,134.53,134.54,134.44,134.46,604200000.0
2009-11-10 12:03:00,134.46,134.505,134.455,134.495,683500001.0
2009-11-10 12:04:00,134.495,134.595,134.495,134.585,359600000.0
2009-11-10 12:05:00,134.59,134.665,134.59,134.645,363500000.0
2009-11-10 12:06:00,134.645,134.685,134.62,134.64,376900000.0
2009-11-10 12:07:00,134.64,134.7,134.63,134.7,599700002.0
2009-11-10 12:08:00,134.7,134.705,134.685,134.69,471600000.0
2009-11-10 12:09:00,134.69,134.735,134.675,134.72,850599997.0
2009-11-10 12:10:00,134.72,134.795,134.72,134.795,587000001.0
2009-11-10 12:11:00,134.795,134.85,134.795,134.8,651400000.0
2009-11-10 12:12:00,134.8,134.81,134.79,134.805,516199999.0
2009-11-10 12:13:00,134.815,134.975,134.805,134.955,797200000.0
2009-11-10 12:14:00,134.955,135.02,134.945,134.955,936699999.0
2009-11-10 12:15:00,134.955,134.965,134.93,134.945,638200000.0
2009-11-10 12:16:00,134.95,134.97,134.93,134.965,528300000.0
2009-11-10 12:17:00,134.965,135.04,134.96,135.04,534300000.0
2009-11-10 12:18:00,135.045,135.095,135.02,135.075,718099999.0
2009-11-10 12:19:00,135.08,135.08,134.985,134.985,641999998.0
2009-11-10 12:20:00,134.99,135.0,134.95,134.95,329700000.0
2009-11-10 12:21:00,134.95,134.96,134.915,134.925,499400000.0
2009-11-10 12:22:00,134.925,134.995,134.915,134.97,559899999.0
2009-11-10 12:23:00,134.97,134.98,134.945,134.975,405400000.0
2009-11-10 12:24:00,134.98,134.98,134.945,134.945,397800000.0
2009-11-10 12:25:00,134.945,134.96,134.92,134.925,523700000.0
2009-11-10 12:26:00,134.935,134.96,134.92,134.945,529300000.0
2009-11-10 12:27:00,134.945,134.955,134.91,134.91,635999997.0
2009-11-10 12:28:00,134.91,134.95,134.91,134.94,565900000.0
2009-11-10 12:29:00,134.94,134.955,134.925,134.95,400200002.0
2009-11-10 12:30:00,134.955,134.995,134.95,134.995,464000000.0
2009-11-10 12:31:00,134.99,135.065,134.985,135.03,429200000.0
2009-11-10 12:32:00,135.03,135.125,135.025,135.115,384800000.0
2009-11-10 12:33:00,135.11,135.125,135.1,135.11,551300000.0
2009-11-10 12:34:00,135.11,135.225,135.105,135.22,348600000.0
2009-11-10 12:35:00,135.22,135.345,135.22,135.26,574800000.0
2009-11-10 12:36:00,135.255,135.315,135.25,135.31,605400000.0
2009-11-10 12:37:00,135.305,135.305,135.265,135.285,643000000.0
2009-11-10 12:38:00,135.285,135.29,135.235,135.25,440900000.0
2009-11-10 12:39:00,135.25,135.26,135.23,135.24,283600000.0
2009-11-10 12:40:00,135.235,135.26,135.23,135.26,529700001.0
2009-11-10 12:41:00,135.26,135.34,135.255,135.28,540500002.0
2009-11-10 12:42:00,135.28,135.35,135.28,135.33,711300001.0
2009-11-10 12:43:00,135.325,135.325,135.295,135.325,350500000.0
2009-11-10 12:44:00,135.325,135.345,135.305,135.33,552800000.0
2009-11-10 12:45:00,135.33,135.335,135.26,135.26,435900000.0
2009-11-10 12:46:00,135.255,135.325,135.255,135.31,407900000.0
2009-11-10 12:47:00,135.31,135.335,135.285,135.31,640600000.0
2009-11-10 12:48:00,135.31,135.32,135.285,135.31,717900000.0
2009-11-10 12:49:00,135.31,135.34,135.295,135.31,295200000.0
2009-11-10 12:50:00,135.31,135.315,135.27,135.27,141000000.0
2009-11-10 12:51:00,135.27,135.28,135.225,135.225,475500000.0
2009-11-10 12:52:00,135.225,135.255,135.225,135.23,335700000.0
2009-11-10 12:53:00,135.23,135.27,135.225,135.265,364300000.0
2009-11-10 12:54:00,135.255,135.26,135.245,135.25,255600000.0
2009-11-10 12:55:00,135.245,135.295,135.245,135.295,311200000.0
2009-11-10 12:56:00,135.295,135.32,135.28,135.285,379300000.0
2009-11-10 12:57:00,135.29,135.37,135.285,135.345,338000000.0
2009-11-10 12:58:00,135.35,135.385,135.335,135.35,335400000.0
2009-11-10 12:59:00,135.35,135.375,135.33,135.33,371099999.0
2009-11-10 13:00:00,135.325,135.325,135.295,135.305,358600000.0
2009-11-10 13:01:00,135.305,135.305,135.245,135.25,508100000.0
2009-11-10 13:02:00,135.255,135.275,135.245,135.25,420900000.0
2009-11-10 13:03:00,135.25,135.26,135.23,135.255,501200000.0
2009-11-10 13:04:00,135.255,135.285,135.245,135.255,411600000.0
2009-11-10 13:05:00,135.255,135.28,135.245,135.265,255400000.0
2009-11-10 13:06:00,135.255,135.27,135.24,135.24,242000000.0
2009-11-10 13:07:00,135.235,135.255,135.23,135.255,263800001.0
2009-11-10 13:08:00,135.255,135.285,135.255,135.275,137500000.0
2009-11-10 13:09:00,135.265,135.3,135.265,135.285,204300000.0
2009-11-10 13:10:00,135.285,135.285,135.245,135.255,170100000.0
2009-11-10 13:11:00,135.255,135.315,135.255,135.305,268800000.0
2009-11-10 13:12:00,135.305,135.32,135.26,135.26,317700001.0
2009-11-10 13:13:00,135.28,135.28,135.26,135.27,447500000.0
2009-11-10 13:14:00,135.275,135.28,135.265,135.27,336800000.0
2009-11-10 13:15:00,135.27,135.295,135.255,135.26,517200000.0
2009-11-10 13:16:00,135.26,135.275,135.255,135.26,476500000.0
2009-11-10 13:17:00,135.26,135.26,135.23,135.235,141900000.0
2009-11-10 13:18:00,135.235,135.24,135.21,135.225,585600000.0
2009-11-10 13:19:00,135.225,135.23,135.215,135.22,274200000.0
2009-11-10 13:20:00,135.22,135.225,135.185,135.185,319799999.0
2009-11-10 13:21:00,135.18,135.18,135.155,135.165,397300000.0
2009-11-10 13:22:00,135.165,135.17,135.115,135.135,371600000.0
2009-11-10 13:23:00,135.135,135.145,135.13,135.145,126600000.0
2009-11-10 13:24:00,135.14,135.175,135.14,135.15,284000000.0
2009-11-10 13:25:00,135.15,135.155,135.125,135.13,132600000.0
2009-11-10 13:26:00,135.13,135.15,135.13,135.145,122200000.0
2009-11-10 13:27:00,135.145,135.165,135.135,135.135,393400000.0
2009-11-10 13:28:00,135.135,135.14,135.125,135.13,243800000.0
2009-11-10 13:29:00,135.13,135.145,135.1,135.11,421450000.0
2009-11-10 13:30:00,135.11,135.13,135.11,135.125,134000000.0
2009-11-10 13:31:00,135.12,135.195,135.12,135.185,215300000.0
2009-11-10 13:32:00,135.185,135.235,135.185,135.23,287600000.0
2009-11-10 13:33:00,135.225,135.265,135.22,135.26,392700000.0
2009-11-10 13:34:00,135.26,135.27,135.25,135.255,851900000.0
2009-11-10 13:35:00,135.255,135.26,135.235,135.25,284700000.0
2009-11-10 13:36:00,135.25,135.26,135.25,135.255,191200000.0
2009-11-10 13:37:00,135.255,135.26,135.225,135.225,138100000.0
2009-11-10 13:38:00,135.225,135.25,135.16,135.25,454000001.0
2009-11-10 13:39:00,135.25,135.275,135.235,135.235,797300005.0
2009-11-10 13:40:00,135.235,135.255,135.21,135.245,208700000.0
2009-11-10 13:41:00,135.25,135.275,135.245,135.26,358400000.0
2009-11-10 13:42:00,135.26,135.265,135.245,135.245,323200000.0
2009-11-10 13:43:00,135.245,135.245,135.205,135.215,438700001.0
2009-11-10 13:44:00,135.21,135.215,135.19,135.19,379100000.0
2009-11-10 13:45:00,135.195,135.205,135.185,135.195,462200001.0
2009-11-10 13:46:00,135.2,135.2,135.195,135.2,236600000.0
2009-11-10 13:47:00,135.2,135.22,135.2,135.215,196200000.0
2009-11-10 13:48:00,135.215,135.225,135.215,135.215,215900000.0
2009-11-10 13:49:00,135.215,135.215,135.095,135.095,168900000.0
2009-11-10 13:50:00,135.1,135.115,135.05,135.08,425600000.0
2009-11-10 13:51:00,135.085,135.13,135.085,135.11,295600000.0
2009-11-10 13:52:00,135.105,135.11,135.07,135.075,359100000.0
2009-11-10 13:53:00,135.075,135.08,134.99,135.035,431600000.0
2009-11-10 13:54:00,135.035,135.045,135.03,135.04,461700000.0
2009-11-10 13:55:00,135.04,135.05,135.04,135.05,275800000.0
2009-11-10 13:56:00,135.05,135.07,135.045,135.065,405500000.0
2009-11-10 13:57:00,135.065,135.065,135.03,135.03,318600000.0
2009-11-10 13:58:00,135.03,135.035,134.975,134.985,450600000.0
2009-11-10 13:59:00,134.985,135.0,134.94,134.975,472000001.0
2009-11-10 14:00:00,134.98,135.015,134.97,135.01,437100000.0
2009-11-10 14:01:00,135.01,135.055,135.01,135.05,260000000.0
2009-11-10 14:02:00,135.05,135.06,135.03,135.035,355300000.0
2009-11-10 14:03:00,135.04,135.045,135.015,135.015,422100001.0
2009-11-10 14:04:00,135.015,135.065,135.015,135.06,536500000.0
2009-11-10 14:05:00,135.06,135.07,135.045,135.07,443399999.0
2009-11-10 14:06:00,135.07,135.1,135.07,135.1,330700000.0
2009-11-10 14:07:00,135.1,135.11,135.095,135.105,255200000.0
2009-11-10 14:08:00,135.105,135.11,135.085,135.095,429499999.0
2009-11-10 14:09:00,135.09,135.095,135.075,135.085,207400000.0
2009-11-10 14:10:00,135.085,135.085,135.06,135.075,463800000.0
2009-11-10 14:11:00,135.075,135.095,135.07,135.085,265400000.0
2009-11-10 14:12:00,135.08,135.085,135.025,135.03,426200000.0
2009-11-10 14:13:00,135.03,135.04,135.01,135.01,312700000.0
2009-11-10 14:14:00,135.01,135.025,134.99,135.025,255500000.0
2009-11-10 14:15:00,135.02,135.045,135.005,135.025,495299999.0
2009-11-10 14:16:00,135.025,135.035,134.985,134.995,512499998.0
2009-11-10 14:17:00,134.99,135.015,134.99,135.015,434000000.0
2009-11-10 14:18:00,135.015,135.025,135.005,135.005,359600000.0
2009-11-10 14:19:00,135.005,135.005,134.95,134.985,398200000.0
2009-11-10 14:20:00,134.985,135.015,134.985,135.01,489100000.0
2009-11-10 14:21:00,135.01,135.015,135.0,135.01,189300000.0
2009-11-10 14:22:00,135.01,135.025,134.995,135.005,335700000.0
2009-11-10 14:23:00,135.005,135.005,134.97,134.975,513300000.0
2009-11-10 14:24:00,134.97,134.975,134.925,134.955,458300001.0
2009-11-10 14:25:00,134.955,134.965,134.935,134.965,398400000.0
2009-11-10 14:26:00,134.965,134.98,134.96,134.97,224300000.0
2009-11-10 14:27:00,134.97,134.995,134.965,134.985,443700000.0
2009-11-10 14:28:00,134.985,134.995,134.97,134.98,405700000.0
2009-11-10 14:29:00,134.98,134.985,134.975,134.98,259900000.0
2009-11-10 14:30:00,134.98,134.98,134.94,134.95,409400000.0
2009-11-10 14:31:00,134.955,134.96,134.945,134.95,319300000.0
2009-11-10 14:32:00,134.95,134.965,134.95,134.965,330100000.0
2009-11-10 14:33:00,134.96,134.965,134.9,134.905,622100000.0
2009-11-10 14:34:00,134.905,134.955,134.905,134.95,425300002.0
2009-11-10 14:35:00,134.95,134.95,134.93,134.945,270600000.0
2009-11-10 14:36:00,134.95,134.95,134.925,134.93,274100000.0
2009-11-10 14:37:00,134.935,134.935,134.925,134.925,31400000.0
2009-11-10 14:38:00,134.925,134.93,134.905,134.92,267800000.0
2009-11-10 14:39:00,134.925,134.945,134.905,134.925,400199999.0
2009-11-10 14:40:00,134.925,134.945,134.925,134.945,223100000.0
2009-11-10 14:41:00,134.94,134.95,134.925,134.93,281800000.0
2009-11-10 14:42:00,134.925,134.945,134.905,134.905,458000001.0
2009-11-10 14:43:00,134.905,134.91,134.9,134.905,491000000.0
2009-11-10 14:44:00,134.905,134.905,134.875,134.88,423500000.0
2009-11-10 14:45:00,134.88,134.91,134.865,134.9,206600000.0
2009-11-10 14:46:00,134.895,134.915,134.895,134.905,404000000.0
2009-11-10 14:47:00,134.905,134.92,134.9,134.9,206000000.0
2009-11-10 14:48:00,134.9,134.9,134.865,134.875,308400000.0
2009-11-10 14:49:00,134.87,134.89,134.865,134.865,211600000.0
2009-11-10 14:50:00,134.865,134.875,134.83,134.845,551700000.0
2009-11-10 14:51:00,134.845,134.855,134.825,134.825,387100000.0
2009-11-10 14:52:00,134.835,134.835,134.775,134.775,192100000.0
2009-11-10 14:53:00,134.775,134.775,134.695,134.72,437400000.0
2009-11-10 14:54:00,134.72,134.72,134.645,134.645,330600000.0
2009-11-10 14:55:00,134.645,134.655,134.585,134.605,495500000.0
2009-11-10 14:56:00,134.605,134.615,134.59,134.605,372700000.0
2009-11-10 14:57:00,134.605,134.61,134.545,134.6,490100000.0
2009-11-10 14:58:00,134.6,134.6,134.53,134.545,487300001.0
2009-11-10 14:59:00,134.545,134.555,134.505,134.505,312700000.0
2009-11-10 15:00:00,134.5,134.535,134.45,134.535,601899999.0
2009-11-10 15:01:00,134.535,134.55,134.52,134.545,616600000.0
2009-11-10 15:02:00,134.545,134.555,134.515,134.515,458200000.0
2009-11-10 15:03:00,134.515,134.545,134.51,134.545,206900000.0
2009-11-10 15:04:00,134.545,134.545,134.5,134.51,407300000.0
2009-11-10 15:05:00,134.51,134.52,134.485,134.485,330200000.0
2009-11-10 15:06:00,134.485,134.515,134.485,134.5,276300000.0
2009-11-10 15:07:00,134.495,134.5,134.45,134.455,206900000.0
2009-11-10 15:08:00,134.455,134.515,134.455,134.515,458099999.0
2009-11-10 15:09:00,134.515,134.565,134.515,134.565,342500000.0
2009-11-10 15:10:00,134.565,134.585,134.565,134.57,258200000.0
2009-11-10 15:11:00,134.57,134.575,134.53,134.545,394600000.0
2009-11-10 15:12:00,134.545,134.545,134.525,134.525,343900000.0
2009-11-10 15:13:00,134.52,134.535,134.51,134.525,392600000.0
2009-11-10 15:14:00,134.525,134.525,134.49,134.5,424900000.0
2009-11-10 15:15:00,134.5,134.535,134.5,134.525,366800000.0
2009-11-10 15:16:00,134.525,134.525,134.485,134.515,401900000.0
2009-11-10 15:17:00,134.515,134.575,134.505,134.575,396300000.0
2009-11-10 15:18:00,134.575,134.59,134.565,134.575,655900000.0
2009-11-10 15:19:00,134.575,134.585,134.565,134.58,383300000.0
2009-11-10 15:20:00,134.58,134.605,134.58,134.605,291400000.0
2009-11-10 15:21:00,134.605,134.605,134.58,134.605,288300000.0
2009-11-10 15:22:00,134.605,134.62,134.595,134.6,563399999.0
2009-11-10 15:23:00,134.6,134.64,134.595,134.64,448000000.0
2009-11-10 15:24:00,134.64,134.645,134.62,134.63,251100000.0
2009-11-10 15:25:00,134.625,134.635,134.615,134.635,282900000.0
2009-11-10 15:26:00,134.635,134.67,134.635,134.655,480500000.0
2009-11-10 15:27:00,134.655,134.67,134.655,134.655,279300000.0
2009-11-10 15:28:00,134.655,134.67,134.625,134.665,577000000.0
2009-11-10 15:29:00,134.665,134.67,134.65,134.67,496400000.0
2009-11-10 15:30:00,134.665,134.665,134.645,134.65,383400000.0
2009-11-10 15:31:00,134.65,134.65,134.62,134.635,560100001.0
2009-11-10 15:32:00,134.635,134.655,134.62,134.635,316300000.0
2009-11-10 15:33:00,134.64,134.64,134.62,134.63,245100000.0
2009-11-10 15:34:00,134.62,134.65,134.62,134.64,570400000.0
2009-11-10 15:35:00,134.64,134.645,134.625,134.64,355500000.0
2009-11-10 15:36:00,134.64,134.66,134.635,134.655,275300000.0
2009-11-10 15:37:00,134.655,134.68,134.645,134.67,376600000.0
2009-11-10 15:38:00,134.67,134.685,134.665,134.68,274800000.0
2009-11-10 15:39:00,134.685,134.705,134.665,134.705,703700001.0
2009-11-10 15:40:00,134.71,134.715,134.685,134.685,538600000.0
2009-11-10 15:41:00,134.685,134.695,134.675,134.685,600999999.0
2009-11-10 15:42:00,134.685,134.685,134.655,134.67,211500001.0
2009-11-10 15:43:00,134.665,134.67,134.62,134.62,411100000.0
2009-11-10 15:44:00,134.63,134.63,134.555,134.56,514700000.0
2009-11-10 15:45:00,134.555,134.6,134.555,134.565,642700000.0
2009-11-10 15:46:00,134.565,134.575,134.55,134.565,407200001.0
2009-11-10 15:47:00,134.56,134.56,134.52,134.535,405300000.0
2009-11-10 15:48:00,134.535,134.535,134.445,134.485,786000000.0
2009-11-10 15:49:00,134.48,134.495,134.425,134.425,541500000.0
2009-11-10 15:50:00,134.435,134.435,134.385,134.385,525300000.0
2009-11-10 15:51:00,134.385,134.435,134.385,134.415,446400000.0
2009-11-10 15:52:00,134.415,134.415,134.38,134.385,661099997.0
2009-11-10 15:53:00,134.395,134.44,134.39,134.415,568000000.0
2009-11-10 15:54:00,134.415,134.445,134.38,134.425,544499999.0
2009-11-10 15:55:00,134.425,134.43,134.4,134.425,482800000.0
2009-11-10 15:56:00,134.425,134.43,134.385,134.395,744100000.0
2009-11-10 15:57:00,134.395,134.425,134.385,134.415,560600000.0
2009-11-10 15:58:00,134.415,134.43,134.37,134.37,361000000.0
2009-11-10 15:59:00,134.37,134.415,134.365,134.41,578600000.0
2009-11-10 16:00:00,134.41,134.43,134.39,134.42,367600000.0
2009-11-10 16:01:00,134.42,134.485,134.415,134.485,493200000.0
2009-11-10 16:02:00,134.485,134.49,134.455,134.465,517499999.0
2009-11-10 16:03:00,134.465,134.465,134.435,134.44,395000000.0
2009-11-10 16:04:00,134.44,134.44,134.4,134.435,366800000.0
2009-11-10 16:05:00,134.435,134.44,134.41,134.41,356700000.0
2009-11-10 16:06:00,134.41,134.435,134.405,134.415,452749998.0
2009-11-10 16:07:00,134.415,134.42,134.37,134.385,285100000.0
2009-11-10 16:08:00,134.39,134.395,134.345,134.345,438500000.0
2009-11-10 16:09:00,134.345,134.345,134.195,134.195,840999997.0
2009-11-10 16:10:00,134.185,134.325,134.185,134.305,814200000.0
2009-11-10 16:11:00,134.3,134.305,134.24,134.24,534899999.0
2009-11-10 16:12:00,134.24,134.27,134.23,134.27,549200000.0
2009-11-10 16:13:00,134.27,134.325,134.27,134.3,810600000.0
2009-11-10 16:14:00,134.3,134.31,134.275,134.295,527200000.0
2009-11-10 16:15:00,134.295,134.335,134.295,134.335,380400000.0
2009-11-10 16:16:00,134.335,134.375,134.325,134.375,370500000.0
2009-11-10 16:17:00,134.375,134.415,134.375,134.4,716200000.0
2009-11-10 16:18:00,134.4,134.405,134.325,134.35,588900000.0
2009-11-10 16:19:00,134.35,134.365,134.32,134.32,399000000.0
2009-11-10 16:20:00,134.32,134.32,134.295,134.315,416600000.0
2009-11-10 16:21:00,134.315,134.325,134.305,134.315,234799999.0
2009-11-10 16:22:00,134.315,134.355,134.315,134.35,334600000.0
2009-11-10 16:23:00,134.355,134.355,134.33,134.335,550800000.0
2009-11-10 16:24:00,134.335,134.365,134.33,134.36,203799999.0
2009-11-10 16:25:00,134.365,134.375,134.345,134.345,183700000.0
2009-11-10 16:26:00,134.345,134.36,134.34,134.34,318200000.0
2009-11-10 16:27:00,134.345,134.345,134.29,134.3,405800000.0
2009-11-10 16:28:00,134.305,134.325,134.305,134.32,120400000.0
2009-11-10 16:29:00,134.315,134.375,134.315,134.375,273700000.0
2009-11-10 16:30:00,134.375,134.38,134.335,134.35,278399999.0
2009-11-10 16:31:00,134.35,134.415,134.35,134.415,352000000.0
2009-11-10 16:32:00,134.41,134.425,134.4,134.415,717200000.0
2009-11-10 16:33:00,134.41,134.48,134.41,134.475,972500000.0
2009-11-10 16:34:00,134.475,134.52,134.465,134.49,599000001.0
2009-11-10 16:35:00,134.49,134.515,134.47,134.475,734000000.0
2009-11-10 16:36:00,134.475,134.51,134.47,134.485,484900002.0
2009-11-10 16:37:00,134.485,134.5,134.47,134.485,389300000.0
2009-11-10 16:38:00,134.485,134.485,134.445,134.48,437500000.0
2009-11-10 16:39:00,134.48,134.535,134.475,134.535,505100001.0
2009-11-10 16:40:00,134.535,134.545,134.505,134.52,578699998.0
2009-11-10 16:41:00,134.525,134.535,134.48,134.505,302500000.0
2009-11-10 16:42:00,134.505,134.54,134.505,134.53,429100000.0
2009-11-10 16:43:00,134.53,134.56,134.52,134.56,383500000.0
2009-11-10 16:44:00,134.56,134.66,134.56,134.605,627299999.0
2009-11-10 16:45:00,134.605,134.68,134.605,134.635,521000000.0
2009-11-10 16:46:00,134.635,134.635,134.59,134.595,318600000.0
2009-11-10 16:47:00,134.595,134.61,134.555,134.555,557299999.0
2009-11-10 16:48:00,134.555,134.59,134.54,134.585,758100000.0
2009-11-10 16:49:00,134.585,134.6,134.56,134.575,532700001.0
2009-11-10 16:50:00,134.575,134.63,134.57,134.63,517700000.0
2009-11-10 16:51:00,134.63,134.65,134.6,134.63,508100000.0
2009-11-10 16:52:00,134.63,134.665,134.625,134.635,586600000.0
2009-11-10 16:53:00,134.635,134.665,134.63,134.63,812500000.0
2009-11-10 16:54:00,134.625,134.65,134.61,134.62,478600000.0
2009-11-10 16:55:00,134.62,134.645,134.61,134.645,418200000.0
2009-11-10 16:56:00,134.645,134.66,134.615,134.625,381700001.0
2009-11-10 16:57:00,134.625,134.66,134.625,134.65,447400000.0
2009-11-10 16:58:00,134.65,134.66,134.565,134.58,487200000.0
2009-11-10 16:59:00,134.58,134.61,134.565,134.58,465900000.0
2009-11-10 17:00:00,134.575,134.575,134.535,134.545,608800000.0
2009-11-10 17:01:00,134.545,134.585,134.535,134.55,465200000.0
2009-11-10 17:02:00,134.55,134.575,134.55,134.57,538900000.0
2009-11-10 17:03:00,134.575,134.58,134.55,134.555,471400000.0
2009-11-10 17:04:00,134.555,134.565,134.53,134.53,499199998.0
2009-11-10 17:05:00,134.535,134.57,134.535,134.55,422400000.0
2009-11-10 17:06:00,134.555,134.555,134.53,134.555,451200000.0
2009-11-10 17:07:00,134.555,134.61,134.555,134.61,410400001.0
2009-11-10 17:08:00,134.615,134.625,134.555,134.585,707300000.0
2009-11-10 17:09:00,134.585,134.62,134.575,134.61,680100000.0
2009-11-10 17:10:00,134.61,134.67,134.595,134.66,499300001.0
2009-11-10 17:11:00,134.665,134.68,134.625,134.665,556680002.0
2009-11-10 17:12:00,134.665,134.675,134.635,134.66,502800000.0
2009-11-10 17:13:00,134.66,134.66,134.625,134.65,454300000.0
2009-11-10 17:14:00,134.65,134.68,134.64,134.64,263500000.0
2009-11-10 17:15:00,134.645,134.685,134.645,134.655,532300000.0
2009-11-10 17:16:00,134.655,134.67,134.65,134.665,480200000.0
2009-11-10 17:17:00,134.66,134.665,134.61,134.63,629000002.0
2009-11-10 17:18:00,134.63,134.645,134.605,134.615,415500000.0
2009-11-10 17:19:00,134.615,134.665,134.61,134.665,543900000.0
2009-11-10 17:20:00,134.665,134.665,134.61,134.62,570000000.0
2009-11-10 17:21:00,134.62,134.645,134.62,134.635,469900000.0
2009-11-10 17:22:00,134.635,134.66,134.63,134.635,717000002.0
2009-11-10 17:23:00,134.635,134.665,134.635,134.64,691400001.0
2009-11-10 17:24:00,134.635,134.635,134.595,134.605,640999998.0
2009-11-10 17:25:00,134.6,134.645,134.6,134.635,302500000.0
2009-11-10 17:26:00,134.635,134.635,134.58,134.6,425200001.0
2009-11-10 17:27:00,134.59,134.61,134.58,134.6,220600000.0
2009-11-10 17:28:00,134.6,134.64,134.6,134.63,547799999.0
2009-11-10 17:29:00,134.63,134.645,134.62,134.64,301800000.0
2009-11-10 17:30:00,134.64,134.665,134.62,134.62,586300001.0
2009-11-10 17:31:00,134.625,134.64,134.6,134.6,349400000.0
2009-11-10 17:32:00,134.61,134.61,134.575,134.575,395700000.0
2009-11-10 17:33:00,134.585,134.615,134.58,134.6,423300000.0
2009-11-10 17:34:00,134.6,134.63,134.6,134.625,330700000.0
2009-11-10 17:35:00,134.625,134.625,134.535,134.555,793300000.0
2009-11-10 17:36:00,134.56,134.57,134.55,134.565,314700001.0
2009-11-10 17:37:00,134.57,134.575,134.55,134.55,318200000.0
2009-11-10 17:38:00,134.55,134.565,134.485,134.49,465800000.0
2009-11-10 17:39:00,134.49,134.505,134.465,134.465,305600000.0
2009-11-10 17:40:00,134.465,134.525,134.465,134.515,283600000.0
2009-11-10 17:41:00,134.51,134.525,134.475,134.485,453400000.0
2009-11-10 17:42:00,134.485,134.49,134.465,134.485,374900000.0
2009-11-10 17:43:00,134.48,134.48,134.435,134.435,317600000.0
2009-11-10 17:44:00,134.435,134.455,134.425,134.45,416399999.0
2009-11-10 17:45:00,134.46,134.49,134.455,134.475,441299999.0
2009-11-10 17:46:00,134.475,134.49,134.465,134.485,314500000.0
2009-11-10 17:47:00,134.485,134.505,134.465,134.47,286700001.0
2009-11-10 17:48:00,134.47,134.5,134.465,134.475,418900000.0
2009-11-10 17:49:00,134.475,134.475,134.445,134.45,402300000.0
2009-11-10 17:50:00,134.445,134.445,134.405,134.405,272400002.0
2009-11-10 17:51:00,134.405,134.415,134.37,134.385,278300000.0
2009-11-10 17:52:00,134.38,134.395,134.375,134.39,281700000.0
2009-11-10 17:53:00,134.385,134.395,134.365,134.38,301600000.0
2009-11-10 17:54:00,134.38,134.385,134.365,134.38,192800000.0
2009-11-10 17:55:00,134.38,134.415,134.38,134.385,296300000.0
2009-11-10 17:56:00,134.385,134.4,134.365,134.37,521999999.0
2009-11-10 17:57:00,134.37,134.4,134.355,134.36,384600000.0
2009-11-10 17:58:00,134.36,134.38,134.28,134.28,427499999.0
2009-11-10 17:59:00,134.275,134.37,134.265,134.37,710900002.0
2009-11-10 18:00:00,134.37,134.375,134.34,134.355,516500000.0
2009-11-10 18:01:00,134.355,134.37,134.34,134.36,452400000.0
2009-11-10 18:02:00,134.36,134.375,134.325,134.355,352199998.0
2009-11-10 18:03:00,134.37,134.385,134.37,134.385,115100000.0
2009-11-10 18:04:00,134.385,134.385,134.355,134.365,340000001.0
2009-11-10 18:05:00,134.365,134.365,134.265,134.265,485700000.0
2009-11-10 18:06:00,134.265,134.265,134.135,134.145,544900000.0
2009-11-10 18:07:00,134.155,134.165,134.125,134.155,455200000.0
2009-11-10 18:08:00,134.155,134.215,134.15,134.165,418200000.0
2009-11-10 18:09:00,134.165,134.215,134.145,134.215,328000000.0
2009-11-10 18:10:00,134.215,134.3,134.215,134.3,402900000.0
2009-11-10 18:11:00,134.3,134.305,134.225,134.235,559100000.0
2009-11-10 18:12:00,134.235,134.285,134.235,134.27,707000000.0
2009-11-10 18:13:00,134.265,134.27,134.215,134.225,768400002.0
2009-11-10 18:14:00,134.215,134.255,134.2,134.235,729200000.0
2009-11-10 18:15:00,134.235,134.28,134.215,134.265,500300000.0
2009-11-10 18:16:00,134.27,134.28,134.25,134.27,332200000.0
2009-11-10 18:17:00,134.265,134.28,134.25,134.28,358100000.0
2009-11-10 18:18:00,134.28,134.29,134.265,134.275,254400000.0
2009-11-10 18:19:00,134.28,134.33,134.27,134.32,281000000.0
2009-11-10 18:20:00,134.32,134.35,134.31,134.345,412400000.0
2009-11-10 18:21:00,134.35,134.37,134.33,134.36,336900000.0
2009-11-10 18:22:00,134.36,134.385,134.355,134.385,188600000.0
2009-11-10 18:23:00,134.385,134.385,134.355,134.38,312800000.0
2009-11-10 18:24:00,134.38,134.38,134.33,134.35,344500000.0
2009-11-10 18:25:00,134.34,134.36,134.33,134.34,358700000.0
2009-11-10 18:26:00,134.35,134.35,134.305,134.325,161700000.0
2009-11-10 18:27:00,134.325,134.345,134.31,134.315,186500000.0
2009-11-10 18:28:00,134.32,134.325,134.32,134.32,58700000.0
2009-11-10 18:29:00,134.315,134.35,134.31,134.35,205800000.0
2009-11-10 18:30:00,134.35,134.385,134.32,134.335,321500000.0
2009-11-10 18:31:00,134.335,134.335,134.31,134.32,199600000.0
2009-11-10 18:32:00,134.32,134.32,134.285,134.285,199000000.0
2009-11-10 18:33:00,134.28,134.305,134.26,134.26,183800000.0
2009-11-10 18:34:00,134.26,134.26,134.23,134.26,415300000.0
2009-11-10 18:35:00,134.26,134.275,134.235,134.245,585900000.0
2009-11-10 18:36:00,134.245,134.28,134.245,134.27,345000000.0
2009-11-10 18:37:00,134.27,134.305,134.255,134.305,381100000.0
2009-11-10 18:38:00,134.305,134.395,134.305,134.365,438400000.0
2009-11-10 18:39:00,134.365,134.37,134.345,134.35,415100000.0
2009-11-10 18:40:00,134.355,134.385,134.355,134.38,310300000.0
2009-11-10 18:41:00,134.38,134.38,134.355,134.365,379800000.0
2009-11-10 18:42:00,134.365,134.375,134.35,134.37,451100000.0
2009-11-10 18:43:00,134.365,134.375,134.35,134.365,481500000.0
2009-11-10 18:44:00,134.36,134.365,134.325,134.355,520400000.0
2009-11-10 18:45:00,134.355,134.365,134.345,134.36,359199999.0
2009-11-10 18:46:00,134.36,134.4,134.35,134.395,510200000.0
2009-11-10 18:47:00,134.4,134.415,134.385,134.395,498000000.0
2009-11-10 18:48:00,134.4,134.445,134.4,134.41,590400000.0
2009-11-10 18:49:00,134.41,134.415,134.39,134.41,184300000.0
2009-11-10 18:50:00,134.41,134.41,134.365,134.395,321900000.0
2009-11-10 18:51:00,134.395,134.45,134.365,134.43,461099999.0
2009-11-10 18:52:00,134.41,134.43,134.385,134.39,329800000.0
2009-11-10 18:53:00,134.39,134.42,134.39,134.415,389899999.0
2009-11-10 18:54:00,134.42,134.46,134.42,134.46,296800000.0
2009-11-10 18:55:00,134.46,134.465,134.455,134.465,212600000.0
2009-11-10 18:56:00,134.475,134.485,134.445,134.445,203800000.0
2009-11-10 18:57:00,134.445,134.445,134.405,134.41,463600000.0
2009-11-10 18:58:00,134.41,134.43,134.405,134.405,245500000.0
2009-11-10 18:59:00,134.405,134.405,134.37,134.37,226200000.0
2009-11-10 19:00:00,134.365,134.39,134.35,134.365,292900000.0
2009-11-10 19:01:00,134.365,134.375,134.34,134.365,339800000.0
2009-11-10 19:02:00,134.365,134.385,134.355,134.365,228400000.0
2009-11-10 19:03:00,134.365,134.365,134.355,134.355,39400000.0
2009-11-10 19:04:00,134.365,134.375,134.355,134.365,163300000.0
2009-11-10 19:05:00,134.365,134.385,134.36,134.375,103900000.0
2009-11-10 19:06:00,134.375,134.375,134.345,134.35,254800000.0
2009-11-10 19:07:00,134.35,134.36,134.33,134.345,209000000.0
2009-11-10 19:08:00,134.345,134.345,134.285,134.285,345200000.0
2009-11-10 19:09:00,134.295,134.325,134.285,134.32,336500000.0
2009-11-10 19:10:00,134.32,134.32,134.305,134.305,197100000.0
2009-11-10 19:11:00,134.305,134.305,134.295,134.3,214100000.0
2009-11-10 19:12:00,134.3,134.3,134.27,134.29,219200000.0
2009-11-10 19:13:00,134.275,134.305,134.275,134.295,349500000.0
2009-11-10 19:14:00,134.295,134.34,134.295,134.33,478800001.0
2009-11-10 19:15:00,134.33,134.355,134.325,134.325,363300000.0
2009-11-10 19:16:00,134.32,134.38,134.32,134.375,347200000.0
2009-11-10 19:17:00,134.375,134.41,134.365,134.41,380500000.0
2009-11-10 19:18:00,134.4,134.41,134.38,134.41,248600000.0
2009-11-10 19:19:00,134.41,134.41,134.38,134.38,423500000.0
2009-11-10 19:20:00,134.38,134.39,134.375,134.375,170200000.0
2009-11-10 19:21:00,134.375,134.375,134.32,134.36,570800000.0
2009-11-10 19:22:00,134.365,134.365,134.32,134.35,286300000.0
2009-11-10 19:23:00,134.345,134.345,134.285,134.325,514600000.0
2009-11-10 19:24:00,134.325,134.325,134.27,134.29,267000000.0
2009-11-10 19:25:00,134.29,134.29,134.25,134.255,344000000.0
2009-11-10 19:26:00,134.255,134.26,134.225,134.23,246200000.0
2009-11-10 19:27:00,134.23,134.31,134.215,134.305,418100000.0
2009-11-10 19:28:00,134.325,134.355,134.315,134.33,301700000.0
2009-11-10 19:29:00,134.33,134.335,134.285,134.285,296000000.0
2009-11-10 19:30:00,134.275,134.28,134.245,134.245,377300000.0
2009-11-10 19:31:00,134.245,134.285,134.225,134.28,542400001.0
2009-11-10 19:32:00,134.265,134.29,134.265,134.29,427200000.0
2009-11-10 19:33:00,134.3,134.36,134.3,134.345,199500000.0
2009-11-10 19:34:00,134.345,134.355,134.315,134.33,258900000.0
2009-11-10 19:35:00,134.325,134.38,134.325,134.355,333300000.0
2009-11-10 19:36:00,134.355,134.365,134.32,134.335,477300000.0
2009-11-10 19:37:00,134.335,134.34,134.295,134.315,305600000.0
2009-11-10 19:38:00,134.31,134.315,134.265,134.265,352000000.0
2009-11-10 19:39:00,134.265,134.31,134.265,134.31,334300000.0
2009-11-10 19:40:00,134.31,134.32,134.3,134.32,164400000.0
2009-11-10 19:41:00,134.315,134.35,134.315,134.33,151200000.0
2009-11-10 19:42:00,134.325,134.325,134.295,134.315,217000000.0
2009-11-10 19:43:00,134.315,134.315,134.295,134.305,144800000.0
2009-11-10 19:44:00,134.305,134.31,134.305,134.31,90600000.0
2009-11-10 19:45:00,134.31,134.32,134.255,134.275,208000000.0
2009-11-10 19:46:00,134.275,134.305,134.275,134.295,284300000.0
2009-11-10 19:47:00,134.295,134.305,134.285,134.3,111200000.0
2009-11-10 19:48:00,134.305,134.305,134.275,134.29,209400000.0
2009-11-10 19:49:00,134.29,134.31,134.275,134.305,244100000.0
2009-11-10 19:50:00,134.305,134.34,134.305,134.33,94300000.0
2009-11-10 19:51:00,134.33,134.34,134.33,134.33,103300000.0
2009-11-10 19:52:00,134.33,134.33,134.31,134.315,105800000.0
2009-11-10 19:53:00,134.315,134.315,134.3,134.3,83600000.0
2009-11-10 19:54:00,134.3,134.32,134.3,134.315,195600000.0
2009-11-10 19:55:00,134.315,134.345,134.305,134.34,366800000.0
2009-11-10 19:56:00,134.34,134.345,134.29,134.315,534400001.0
2009-11-10 19:57:00,134.315,134.33,134.31,134.31,305300000.0
2009-11-10 19:58:00,134.31,134.32,134.295,134.3,132600000.0
2009-11-10 19:59:00,134.3,134.33,134.295,134.33,121600000.0
2009-11-10 20:00:00,134.33,134.34,134.325,134.335,80300000.0
2009-11-10 20:01:00,134.335,134.36,134.275,134.28,240800000.0
2009-11-10 20:02:00,134.28,134.29,134.265,134.285,291500000.0
2009-11-10 20:03:00,134.285,134.33,134.285,134.33,304100000.0
2009-11-10 20:04:00,134.335,134.365,134.335,134.35,262000000.0
2009-11-10 20:05:00,134.345,134.36,134.32,134.34,240500000.0
2009-11-10 20:06:00,134.34,134.345,134.32,134.335,143600000.0
2009-11-10 20:07:00,134.335,134.34,134.33,134.33,41000000.0
2009-11-10 20:08:00,134.335,134.35,134.33,134.33,271500000.0
2009-11-10 20:09:00,134.335,134.365,134.325,134.355,190600000.0
2009-11-10 20:10:00,134.365,134.395,134.35,134.395,350600000.0
2009-11-10 20:11:00,134.395,134.405,134.345,134.355,229600000.0
2009-11-10 20:12:00,134.355,134.38,134.35,134.365,248899999.0
2009-11-10 20:13:00,134.365,134.38,134.335,134.34,284300000.0
2009-11-10 20:14:00,134.34,134.385,134.34,134.35,281799999.0
2009-11-10 20:15:00,134.35,134.35,134.335,134.335,148500000.0
2009-11-10 20:16:00,134.335,134.355,134.335,134.35,274199999.0
2009-11-10 20:17:00,134.35,134.355,134.35,134.35,72700000.0
2009-11-10 20:18:00,134.35,134.38,134.345,134.38,388500000.0
2009-11-10 20:19:00,134.39,134.415,134.385,134.41,290500000.0
2009-11-10 20:20:00,134.41,134.41,134.355,134.39,338000000.0
2009-11-10 20:21:00,134.385,134.39,134.365,134.385,377100000.0
2009-11-10 20:22:00,134.385,134.39,134.375,134.385,278600000.0
2009-11-10 20:23:00,134.385,134.42,134.385,134.42,128300000.0
2009-11-10 20:24:00,134.415,134.43,134.41,134.43,504840000.0
2009-11-10 20:25:00,134.425,134.43,134.405,134.405,265600000.0
2009-11-10 20:26:00,134.41,134.41,134.385,134.385,200100000.0
2009-11-10 20:27:00,134.385,134.405,134.385,134.395,323400000.0
2009-11-10 20:28:00,134.395,134.395,134.385,134.385,283100000.0
2009-11-10 20:29:00,134.385,134.405,134.385,134.405,122800000.0
2009-11-10 20:30:00,134.405,134.43,134.395,134.415,190600000.0
2009-11-10 20:31:00,134.415,134.425,134.415,134.425,119700000.0
2009-11-10 20:32:00,134.425,134.445,134.415,134.445,249300000.0
2009-11-10 20:33:00,134.445,134.45,134.435,134.44,271800000.0
2009-11-10 20:34:00,134.44,134.465,134.44,134.455,209600000.0
2009-11-10 20:35:00,134.455,134.455,134.435,134.445,114300000.0
2009-11-10 20:36:00,134.445,134.455,134.44,134.44,311100000.0
2009-11-10 20:37:00,134.44,134.44,134.425,134.425,163500000.0
2009-11-10 20:38:00,134.42,134.425,134.4,134.41,152700000.0
2009-11-10 20:39:00,134.41,134.43,134.41,134.425,95300000.0
2009-11-10 20:40:00,134.415,134.425,134.385,134.385,191500000.0
2009-11-10 20:41:00,134.385,134.395,134.335,134.335,229600000.0
2009-11-10 20:42:00,134.335,134.335,134.27,134.28,267000000.0
2009-11-10 20:43:00,134.28,134.315,134.28,134.315,184000000.0
2009-11-10 20:44:00,134.315,134.335,134.31,134.325,271400000.0
2009-11-10 20:45:00,134.325,134.325,134.32,134.32,126400000.0
2009-11-10 20:46:00,134.32,134.325,134.285,134.285,245700000.0
2009-11-10 20:47:00,134.285,134.285,134.23,134.245,248400000.0
2009-11-10 20:48:00,134.25,134.26,134.25,134.25,161200000.0
2009-11-10 20:49:00,134.25,134.275,134.25,134.27,139300000.0
2009-11-10 20:50:00,134.27,134.31,134.26,134.3,287800000.0
2009-11-10 20:51:00,134.3,134.31,134.285,134.3,178900000.0
2009-11-10 20:52:00,134.305,134.315,134.3,134.31,54000000.0
2009-11-10 20:53:00,134.305,134.305,134.275,134.285,257400001.0
2009-11-10 20:54:00,134.28,134.31,134.275,134.31,537999999.0
2009-11-10 20:55:00,134.295,134.31,134.235,134.25,405400000.0
2009-11-10 20:56:00,134.25,134.315,134.25,134.305,185000000.0
2009-11-10 20:57:00,134.3,134.305,134.295,134.3,30000000.0
2009-11-10 20:58:00,134.295,134.325,134.29,134.305,186400000.0
2009-11-10 20:59:00,134.315,134.345,134.315,134.34,199500000.0
2009-11-10 21:00:00,134.335,134.38,134.335,134.365,264700000.0
2009-11-10 21:01:00,134.365,134.365,134.315,134.345,245600000.0
2009-11-10 21:02:00,134.35,134.37,134.345,134.35,141000000.0
2009-11-10 21:03:00,134.35,134.395,134.34,134.395,365200001.0
2009-11-10 21:04:00,134.395,134.405,134.38,134.405,295400000.0
2009-11-10 21:05:00,134.4,134.435,134.395,134.425,408300000.0
2009-11-10 21:06:00,134.425,134.43,134.4,134.4,224100000.0
2009-11-10 21:07:00,134.405,134.43,134.405,134.425,101300000.0
2009-11-10 21:08:00,134.43,134.45,134.43,134.45,191800000.0
2009-11-10 21:09:00,134.44,134.44,134.415,134.435,161200000.0
2009-11-10 21:10:00,134.435,134.435,134.415,134.415,155500000.0
2009-11-10 21:11:00,134.415,134.415,134.405,134.405,81800000.0
2009-11-10 21:12:00,134.405,134.405,134.385,134.39,458499999.0
2009-11-10 21:13:00,134.395,134.395,134.365,134.375,290400000.0
2009-11-10 21:14:00,134.375,134.38,134.36,134.36,187200000.0
2009-11-10 21:15:00,134.36,134.37,134.355,134.37,90300000.0
2009-11-10 21:16:00,134.37,134.4,134.365,134.395,326900000.0
2009-11-10 21:17:00,134.395,134.4,134.38,134.385,503500000.0
2009-11-10 21:18:00,134.38,134.38,134.335,134.36,205399999.0
2009-11-10 21:19:00,134.36,134.38,134.355,134.38,278700000.0
2009-11-10 21:20:00,134.385,134.405,134.38,134.405,159500000.0
2009-11-10 21:21:00,134.41,134.41,134.395,134.395,35200000.0
2009-11-10 21:22:00,134.395,134.4,134.385,134.395,112300000.0
2009-11-10 21:23:00,134.395,134.415,134.395,134.415,116300000.0
2009-11-10 21:24:00,134.4,134.41,134.4,134.405,236800000.0
2009-11-10 21:25:00,134.4,134.4,134.385,134.385,329100000.0
2009-11-10 21:26:00,134.385,134.385,134.35,134.37,220000000.0
2009-11-10 21:27:00,134.37,134.385,134.37,134.38,286800000.0
2009-11-10 21:28:00,134.385,134.415,134.385,134.405,156300000.0
2009-11-10 21:29:00,134.405,134.425,134.405,134.42,152300000.0
2009-11-10 21:30:00,134.425,134.45,134.425,134.445,179600000.0
2009-11-10 21:31:00,134.45,134.46,134.425,134.43,219900000.0
2009-11-10 21:32:00,134.43,134.435,134.405,134.405,365400000.0
2009-11-10 21:33:00,134.405,134.415,134.405,134.41,254500000.0
2009-11-10 21:34:00,134.41,134.445,134.41,134.425,195400000.0
2009-11-10 21:35:00,134.425,134.445,134.425,134.44,338700000.0
2009-11-10 21:36:00,134.44,134.44,134.425,134.435,185900000.0
2009-11-10 21:37:00,134.435,134.44,134.415,134.425,457200000.0
2009-11-10 21:38:00,134.425,134.43,134.42,134.425,153800000.0
2009-11-10 21:39:00,134.425,134.425,134.395,134.415,388200000.0
2009-11-10 21:40:00,134.415,134.43,134.415,134.42,188000000.0
2009-11-10 21:41:00,134.42,134.42,134.385,134.4,201500000.0
2009-11-10 21:42:00,134.4,134.4,134.38,134.385,239900000.0
2009-11-10 21:43:00,134.385,134.39,134.365,134.385,403500000.0
2009-11-10 21:44:00,134.385,134.405,134.375,134.385,209500000.0
2009-11-10 21:45:00,134.385,134.4,134.385,134.395,405800000.0
2009-11-10 21:46:00,134.395,134.395,134.375,134.375,222400000.0
2009-11-10 21:47:00,134.375,134.38,134.375,134.375,158900000.0
2009-11-10 21:48:00,134.375,134.405,134.375,134.405,186300000.0
2009-11-10 21:49:00,134.41,134.42,134.375,134.385,220000000.0
2009-11-10 21:50:00,134.385,134.395,134.375,134.38,257300000.0
2009-11-10 21:51:00,134.38,134.405,134.375,134.385,248000000.0
2009-11-10 21:52:00,134.385,134.395,134.38,134.39,287900000.0
2009-11-10 21:53:00,134.39,134.42,134.39,134.405,251200000.0
2009-11-10 21:54:00,134.405,134.42,134.385,134.42,245900000.0
2009-11-10 21:55:00,134.42,134.425,134.41,134.415,270200000.0
2009-11-10 21:56:00,134.415,134.445,134.415,134.435,319300000.0
2009-11-10 21:57:00,134.435,134.445,134.435,134.44,355700000.0
2009-11-10 21:58:00,134.44,134.475,134.435,134.44,460900000.0
2009-11-10 21:59:00,134.44,134.455,134.435,134.445,265300000.0
2009-11-10 22:00:00,134.445,134.45,134.4,134.4,367499999.0
2009-11-10 22:01:00,134.4,134.435,134.4,134.43,181000000.0
2009-11-10 22:02:00,134.43,134.43,134.415,134.415,75700000.0
2009-11-10 22:03:00,134.415,134.465,134.41,134.45,293100000.0
2009-11-10 22:04:00,134.455,134.48,134.445,134.465,328100000.0
2009-11-10 22:05:00,134.465,134.47,134.45,134.45,81500000.0
2009-11-10 22:06:00,134.45,134.465,134.43,134.43,322500000.0
2009-11-10 22:07:00,134.43,134.46,134.43,134.46,200900000.0
2009-11-10 22:08:00,134.46,134.48,134.46,134.48,32100000.0
2009-11-10 22:09:00,134.48,134.48,134.465,134.47,82000000.0
2009-11-10 22:10:00,134.47,134.47,134.455,134.465,199700000.0
2009-11-10 22:11:00,134.465,134.465,134.455,134.455,114800000.0
2009-11-10 22:12:00,134.455,134.46,134.425,134.435,182900000.0
2009-11-10 22:13:00,134.435,134.455,134.43,134.45,320800000.0
2009-11-10 22:14:00,134.45,134.47,134.45,134.46,258600000.0
2009-11-10 22:15:00,134.46,134.46,134.445,134.46,329800000.0
2009-11-10 22:16:00,134.465,134.52,134.465,134.51,396800000.0
2009-11-10 22:17:00,134.51,134.525,134.505,134.52,358400001.0
2009-11-10 22:18:00,134.525,134.53,134.505,134.505,207700000.0
2009-11-10 22:19:00,134.505,134.53,134.5,134.52,265600000.0
2009-11-10 22:20:00,134.52,134.555,134.52,134.55,193800000.0
2009-11-10 22:21:00,134.55,134.55,134.52,134.53,382700000.0
2009-11-10 22:22:00,134.53,134.54,134.515,134.52,223000000.0
2009-11-10 22:23:00,134.52,134.52,134.5,134.5,108800000.0
2009-11-10 22:24:00,134.5,134.535,134.5,134.535,177700000.0
2009-11-10 22:25:00,134.525,134.54,134.515,134.525,179500000.0
2009-11-10 22:26:00,134.525,134.57,134.525,134.57,232700000.0
2009-11-10 22:27:00,134.565,134.565,134.53,134.545,440200000.0
2009-11-10 22:28:00,134.55,134.58,134.55,134.57,214400000.0
2009-11-10 22:29:00,134.57,134.58,134.565,134.57,161000000.0
2009-11-10 22:30:00,134.57,134.59,134.565,134.585,213100000.0
2009-11-10 22:31:00,134.59,134.6,134.565,134.57,455200000.0
2009-11-10 22:32:00,134.57,134.605,134.545,134.555,410900000.0
2009-11-10 22:33:00,134.555,134.595,134.545,134.575,496200000.0
2009-11-10 22:34:00,134.575,134.59,134.555,134.575,375099999.0
2009-11-10 22:35:00,134.575,134.59,134.565,134.585,405400000.0
2009-11-10 22:36:00,134.585,134.595,134.575,134.59,479500001.0
2009-11-10 22:37:00,134.59,134.59,134.58,134.58,291000000.0
2009-11-10 22:38:00,134.58,134.585,134.58,134.585,260900000.0
2009-11-10 22:39:00,134.585,134.59,134.57,134.575,345100000.0
2009-11-10 22:40:00,134.58,134.59,134.58,134.585,388600000.0
2009-11-10 22:41:00,134.59,134.59,134.58,134.58,303700000.0
2009-11-10 22:42:00,134.59,134.59,134.585,134.59,156200000.0
2009-11-10 22:43:00,134.59,134.605,134.58,134.58,208200000.0
2009-11-10 22:44:00,134.58,134.585,134.555,134.565,501700000.0
2009-11-10 22:45:00,134.56,134.585,134.55,134.585,374800000.0
2009-11-10 22:46:00,134.58,134.58,134.57,134.58,490100000.0
2009-11-10 22:47:00,134.575,134.575,134.575,134.575,147200000.0
2009-11-10 22:48:00,134.575,134.58,134.57,134.58,135200000.0
2009-11-10 22:49:00,134.58,134.59,134.58,134.585,157300000.0
2009-11-10 22:50:00,134.585,134.59,134.58,134.585,194500000.0
2009-11-10 22:51:00,134.585,134.585,134.555,134.575,303100000.0
2009-11-10 22:52:00,134.575,134.585,134.575,134.585,209300000.0
2009-11-10 22:53:00,134.585,134.585,134.58,134.585,94400000.0
2009-11-10 22:54:00,134.585,134.59,134.57,134.575,297700000.0
2009-11-10 22:55:00,134.57,134.585,134.57,134.585,106500000.0
2009-11-10 22:56:00,134.585,134.595,134.585,134.59,151700000.0
2009-11-10 22:57:00,134.59,134.59,134.585,134.585,203600000.0
2009-11-10 22:58:00,134.585,134.59,134.575,134.59,179000000.0
2009-11-10 22:59:00,134.59,134.59,134.585,134.585,33100000.0
2009-11-10 23:00:00,134.585,134.59,134.585,134.59,116100000.0
2009-11-10 23:01:00,134.59,134.59,134.57,134.585,113700000.0
2009-11-10 23:02:00,134.585,134.585,134.57,134.57,255100000.0
2009-11-10 23:03:00,134.57,134.58,134.57,134.58,170800000.0
2009-11-10 23:04:00,134.575,134.575,134.57,134.57,223300000.0
2009-11-10 23:05:00,134.57,134.585,134.57,134.58,179900000.0
2009-11-10 23:06:00,134.58,134.58,134.575,134.58,39800000.0
2009-11-10 23:07:00,134.58,134.59,134.58,134.59,20500000.0
2009-11-10 23:08:00,134.59,134.6,134.59,134.595,121600000.0
2009-11-10 23:09:00,134.6,134.6,134.59,134.59,120600000.0
2009-11-10 23:10:00,134.59,134.6,134.59,134.595,83000000.0
2009-11-10 23:11:00,134.595,134.6,134.59,134.59,178100000.0
2009-11-10 23:12:00,134.59,134.595,134.58,134.585,176900000.0
2009-11-10 23:13:00,134.585,134.595,134.58,134.58,249500000.0
2009-11-10 23:14:00,134.58,134.595,134.58,134.595,300700000.0
2009-11-10 23:15:00,134.595,134.61,134.595,134.6,235800000.0
2009-11-10 23:16:00,134.6,134.605,134.585,134.605,183300000.0
2009-11-10 23:17:00,134.605,134.62,134.605,134.615,44800000.0
2009-11-10 23:18:00,134.615,134.62,134.605,134.615,81600000.0
2009-11-10 23:19:00,134.615,134.635,134.615,134.625,65000000.0
2009-11-10 23:20:00,134.63,134.63,134.615,134.625,71800000.0
2009-11-10 23:21:00,134.625,134.63,134.615,134.62,101700000.0
2009-11-10 23:22:00,134.615,134.635,134.61,134.625,96100000.0
2009-11-10 23:23:00,134.625,134.635,134.625,134.625,143200000.0
2009-11-10 23:24:00,134.63,134.63,134.6,134.6,121000000.0
2009-11-10 23:25:00,134.6,134.6,134.57,134.58,164300000.0
2009-11-10 23:26:00,134.58,134.585,134.565,134.58,261100000.0
2009-11-10 23:27:00,134.58,134.59,134.555,134.58,244400000.0
2009-11-10 23:28:00,134.58,134.595,134.545,134.595,226100000.0
2009-11-10 23:29:00,134.6,134.61,134.59,134.59,114600000.0
2009-11-10 23:30:00,134.59,134.61,134.585,134.605,353100000.0
2009-11-10 23:31:00,134.6,134.605,134.595,134.595,80200000.0
2009-11-10 23:32:00,134.595,134.595,134.585,134.585,119200000.0
2009-11-10 23:33:00,134.585,134.59,134.585,134.59,30800000.0
2009-11-10 23:34:00,134.59,134.605,134.59,134.6,67800000.0
2009-11-10 23:35:00,134.6,134.6,134.595,134.6,31400000.0
2009-11-10 23:36:00,134.6,134.605,134.6,134.605,15400000.0
2009-11-10 23:37:00,134.605,134.605,134.59,134.595,124400000.0
2009-11-10 23:38:00,134.595,134.61,134.595,134.61,125800000.0
2009-11-10 23:39:00,134.61,134.615,134.605,134.605,82400000.0
2009-11-10 23:40:00,134.605,134.615,134.605,134.605,120600000.0
2009-11-10 23:41:00,134.605,134.61,134.6,134.6,37400000.0
2009-11-10 23:42:00,134.6,134.605,134.6,134.605,103200000.0
2009-11-10 23:43:00,134.6,134.605,134.6,134.6,40800000.0
2009-11-10 23:44:00,134.6,134.62,134.6,134.615,171700000.0
2009-11-10 23:45:00,134.615,134.635,134.61,134.61,169800000.0
2009-11-10 23:46:00,134.61,134.615,134.605,134.615,125600000.0
2009-11-10 23:47:00,134.615,134.62,134.615,134.615,148600000.0
2009-11-10 23:48:00,134.615,134.635,134.61,134.63,107800000.0
2009-11-10 23:49:00,134.625,134.645,134.615,134.625,247500000.0
2009-11-10 23:50:00,134.62,134.62,134.615,134.62,149000000.0
2009-11-10 23:51:00,134.62,134.635,134.615,134.63,282400000.0
2009-11-10 23:52:00,134.63,134.64,134.62,134.64,155600000.0
2009-11-10 23:53:00,134.65,134.65,134.62,134.64,191400000.0
2009-11-10 23:54:00,134.645,134.65,134.645,134.645,83000000.0
2009-11-10 23:55:00,134.65,134.665,134.645,134.645,162000000.0
2009-11-10 23:56:00,134.645,134.65,134.645,134.65,250800000.0
2009-11-10 23:57:00,134.65,134.655,134.635,134.64,152000000.0
2009-11-10 23:58:00,134.64,134.655,134.64,134.645,73000000.0
2009-11-10 23:59:00,134.645,134.645,134.62,134.625,151900000.0
2009-11-11 00:00:00,134.63,134.645,134.615,134.625,39000000.0
2009-11-11 00:01:00,134.625,134.645,134.62,134.63,44300000.0
2009-11-11 00:02:00,134.635,134.65,134.635,134.65,31000000.0
2009-11-11 00:03:00,134.66,134.66,134.65,134.655,47400000.0
2009-11-11 00:04:00,134.655,134.655,134.65,134.65,54700000.0
2009-11-11 00:05:00,134.65,134.655,134.65,134.655,21600000.0
2009-11-11 00:06:00,134.655,134.655,134.655,134.655,4800000.0
2009-11-11 00:07:00,134.655,134.655,134.655,134.655,8800000.0
2009-11-11 00:08:00,134.655,134.655,134.655,134.655,4000000.0
2009-11-11 00:09:00,134.675,134.695,134.65,134.655,40400000.0
2009-11-11 00:10:00,134.655,134.66,134.65,134.66,34000000.0
2009-11-11 00:11:00,134.66,134.66,134.65,134.655,18200000.0
2009-11-11 00:12:00,134.655,134.66,134.655,134.66,36800000.0
2009-11-11 00:13:00,134.66,134.66,134.64,134.64,40600000.0
2009-11-11 00:14:00,134.64,134.645,134.625,134.625,38300000.0
2009-11-11 00:15:00,134.625,134.63,134.62,134.62,65600000.0
2009-11-11 00:16:00,134.62,134.625,134.6,134.6,90800000.0
2009-11-11 00:17:00,134.6,134.62,134.6,134.605,68200000.0
2009-11-11 00:18:00,134.615,134.615,134.605,134.615,33700000.0
2009-11-11 00:19:00,134.615,134.625,134.605,134.625,91800000.0
2009-11-11 00:20:00,134.61,134.615,134.61,134.615,13600000.0
2009-11-11 00:21:00,134.615,134.62,134.61,134.62,44400000.0
2009-11-11 00:22:00,134.62,134.625,134.62,134.625,36100000.0
2009-11-11 00:23:00,134.625,134.63,134.615,134.615,97000000.0
2009-11-11 00:24:00,134.615,134.615,134.61,134.61,36000000.0
2009-11-11 00:25:00,134.61,134.61,134.605,134.605,129800000.0
2009-11-11 00:26:00,134.605,134.605,134.605,134.605,44200000.0
2009-11-11 00:27:00,134.605,134.605,134.6,134.6,47800000.0
2009-11-11 00:28:00,134.6,134.6,134.6,134.6,77000000.0
2009-11-11 00:29:00,134.6,134.6,134.59,134.6,1062099992.0
2009-11-11 00:30:00,134.605,134.63,134.6,134.615,168500000.0
2009-11-11 00:31:00,134.615,134.615,134.615,134.615,6400000.0
2009-11-11 00:32:00,134.615,134.615,134.615,134.615,22400000.0
2009-11-11 00:33:00,134.615,134.635,134.615,134.62,67600000.0
2009-11-11 00:34:00,134.62,134.62,134.615,134.615,33900000.0
2009-11-11 00:35:00,134.615,134.615,134.615,134.615,12800000.0
2009-11-11 00:36:00,134.615,134.615,134.615,134.615,18600000.0
2009-11-11 00:37:00,134.615,134.615,134.615,134.615,16400000.0
2009-11-11 00:38:00,134.615,134.615,134.615,134.615,13600000.0
2009-11-11 00:39:00,134.615,134.615,134.615,134.615,69400000.0
2009-11-11 00:40:00,134.615,134.615,134.615,134.615,59800000.0
2009-11-11 00:41:00,134.615,134.615,134.615,134.615,28900000.0
2009-11-11 00:42:00,134.615,134.615,134.615,134.615,37600000.0
2009-11-11 00:43:00,134.615,134.615,134.605,134.605,35800000.0
2009-11-11 00:44:00,134.605,134.605,134.605,134.605,26700000.0
2009-11-11 00:45:00,134.605,134.605,134.605,134.605,28800000.0
2009-11-11 00:46:00,134.605,134.605,134.605,134.605,13800000.0
2009-11-11 00:47:00,134.605,134.605,134.605,134.605,17500000.0
2009-11-11 00:48:00,134.605,134.605,134.605,134.605,43800000.0
2009-11-11 00:49:00,134.605,134.605,134.595,134.6,115100000.0
2009-11-11 00:50:00,134.6,134.6,134.54,134.54,58100000.0
2009-11-11 00:51:00,134.545,134.57,134.545,134.57,36100000.0
2009-11-11 00:52:00,134.57,134.58,134.57,134.58,75900000.0
2009-11-11 00:53:00,134.58,134.58,134.57,134.57,71600000.0
2009-11-11 00:54:00,134.57,134.58,134.57,134.575,64600000.0
2009-11-11 00:55:00,134.575,134.575,134.575,134.575,20400000.0
2009-11-11 00:56:00,134.575,134.6,134.57,134.57,108200000.0
2009-11-11 00:57:00,134.57,134.575,134.555,134.57,63200000.0
2009-11-11 00:58:00,134.57,134.58,134.545,134.575,83800000.0
2009-11-11 00:59:00,134.57,134.57,134.545,134.555,127100000.0
2009-11-11 01:00:00,134.555,134.57,134.54,134.555,148300000.0
2009-11-11 01:01:00,134.555,134.58,134.555,134.555,209600000.0
2009-11-11 01:02:00,134.56,134.56,134.535,134.535,47000000.0
2009-11-11 01:03:00,134.535,134.535,134.445,134.45,152600000.0
2009-11-11 01:04:00,134.45,134.52,134.45,134.505,235500000.0
2009-11-11 01:05:00,134.505,134.51,134.48,134.49,107800000.0
2009-11-11 01:06:00,134.495,134.505,134.49,134.495,74500000.0
2009-11-11 01:07:00,134.5,134.5,134.495,134.495,93900000.0
2009-11-11 01:08:00,134.495,134.505,134.49,134.49,75800000.0
2009-11-11 01:09:00,134.49,134.5,134.49,134.495,61200000.0
2009-11-11 01:10:00,134.495,134.505,134.495,134.495,44600000.0
2009-11-11 01:11:00,134.495,134.5,134.485,134.485,38000000.0
2009-11-11 01:12:00,134.485,134.49,134.475,134.48,302700000.0
2009-11-11 01:13:00,134.475,134.48,134.475,134.48,102500000.0
2009-11-11 01:14:00,134.48,134.485,134.48,134.485,72900000.0
2009-11-11 01:15:00,134.485,134.485,134.485,134.485,6200000.0
2009-11-11 01:16:00,134.485,134.485,134.485,134.485,7200000.0
2009-11-11 01:17:00,134.485,134.495,134.485,134.49,32000000.0
2009-11-11 01:18:00,134.49,134.49,134.49,134.49,44000000.0
2009-11-11 01:19:00,134.49,134.495,134.49,134.495,107500000.0
2009-11-11 01:20:00,134.495,134.515,134.475,134.49,241000000.0
2009-11-11 01:21:00,134.485,134.495,134.475,134.475,96200000.0
2009-11-11 01:22:00,134.475,134.49,134.465,134.47,322900000.0
2009-11-11 01:23:00,134.47,134.48,134.465,134.48,62600000.0
2009-11-11 01:24:00,134.475,134.495,134.475,134.495,213600000.0
2009-11-11 01:25:00,134.495,134.515,134.495,134.5,125100000.0
2009-11-11 01:26:00,134.5,134.5,134.485,134.495,228100000.0
2009-11-11 01:27:00,134.495,134.505,134.495,134.495,141400000.0
2009-11-11 01:28:00,134.505,134.51,134.495,134.51,193100000.0
2009-11-11 01:29:00,134.51,134.51,134.505,134.51,27400000.0
2009-11-11 01:30:00,134.5,134.505,134.49,134.49,81900000.0
2009-11-11 01:31:00,134.49,134.49,134.48,134.48,191700000.0
2009-11-11 01:32:00,134.48,134.48,134.47,134.475,68900000.0
2009-11-11 01:33:00,134.475,134.48,134.465,134.465,146699999.0
2009-11-11 01:34:00,134.465,134.47,134.465,134.465,17600000.0
2009-11-11 01:35:00,134.46,134.46,134.44,134.46,227400000.0
2009-11-11 01:36:00,134.46,134.485,134.46,134.48,184100000.0
2009-11-11 01:37:00,134.48,134.5,134.48,134.49,46500000.0
2009-11-11 01:38:00,134.485,134.495,134.465,134.48,111100000.0
2009-11-11 01:39:00,134.48,134.48,134.46,134.475,239200000.0
2009-11-11 01:40:00,134.475,134.475,134.45,134.45,137100000.0
2009-11-11 01:41:00,134.45,134.485,134.45,134.485,318000000.0
2009-11-11 01:42:00,134.485,134.49,134.485,134.49,73800000.0
2009-11-11 01:43:00,134.49,134.49,134.49,134.49,17600000.0
2009-11-11 01:44:00,134.49,134.495,134.49,134.495,27800000.0
2009-11-11 01:45:00,134.495,134.495,134.485,134.495,36200000.0
2009-11-11 01:46:00,134.495,134.495,134.495,134.495,16000000.0
2009-11-11 01:47:00,134.495,134.495,134.485,134.485,77200000.0
2009-11-11 01:48:00,134.485,134.485,134.465,134.48,102200000.0
2009-11-11 01:49:00,134.48,134.48,134.465,134.48,43800000.0
2009-11-11 01:50:00,134.475,134.495,134.475,134.485,176700000.0
2009-11-11 01:51:00,134.485,134.495,134.48,134.495,75500000.0
2009-11-11 01:52:00,134.49,134.505,134.485,134.485,198700000.0
2009-11-11 01:53:00,134.485,134.5,134.485,134.5,100700000.0
2009-11-11 01:54:00,134.495,134.505,134.49,134.495,78000000.0
2009-11-11 01:55:00,134.495,134.505,134.49,134.49,197900000.0
2009-11-11 01:56:00,134.49,134.49,134.48,134.49,144400000.0
2009-11-11 01:57:00,134.485,134.515,134.48,134.51,262200000.0
2009-11-11 01:58:00,134.51,134.51,134.49,134.495,255100000.0
2009-11-11 01:59:00,134.495,134.495,134.445,134.465,282800000.0
2009-11-11 02:00:00,134.465,134.51,134.305,134.345,613100000.0
2009-11-11 02:01:00,134.345,134.355,134.275,134.32,518800000.0
2009-11-11 02:02:00,134.32,134.37,134.29,134.295,461300000.0
2009-11-11 02:03:00,134.295,134.365,134.295,134.32,376500000.0
2009-11-11 02:04:00,134.315,134.335,134.3,134.335,262100000.0
2009-11-11 02:05:00,134.33,134.35,134.275,134.28,394000000.0
2009-11-11 02:06:00,134.28,134.36,134.28,134.315,453600000.0
2009-11-11 02:07:00,134.315,134.36,134.29,134.35,427100000.0
2009-11-11 02:08:00,134.35,134.365,134.275,134.3,713600001.0
2009-11-11 02:09:00,134.305,134.335,134.255,134.26,627400000.0
2009-11-11 02:10:00,134.26,134.305,134.24,134.305,610300000.0
2009-11-11 02:11:00,134.305,134.36,134.305,134.355,375300000.0
2009-11-11 02:12:00,134.355,134.375,134.315,134.33,303200000.0
2009-11-11 02:13:00,134.33,134.35,134.325,134.34,404600000.0
2009-11-11 02:14:00,134.345,134.345,134.315,134.32,248800000.0
2009-11-11 02:15:00,134.32,134.325,134.295,134.32,341600000.0
2009-11-11 02:16:00,134.32,134.375,134.32,134.335,615000001.0
2009-11-11 02:17:00,134.335,134.35,134.315,134.34,698100000.0
2009-11-11 02:18:00,134.34,134.375,134.31,134.37,434400000.0
2009-11-11 02:19:00,134.37,134.395,134.34,134.35,409900000.0
2009-11-11 02:20:00,134.35,134.375,134.3,134.335,495400000.0
2009-11-11 02:21:00,134.335,134.4,134.335,134.395,473000000.0
2009-11-11 02:22:00,134.395,134.405,134.375,134.39,164000000.0
2009-11-11 02:23:00,134.39,134.455,134.39,134.395,564400000.0
2009-11-11 02:24:00,134.395,134.42,134.345,134.35,488000000.0
2009-11-11 02:25:00,134.35,134.42,134.35,134.415,322500000.0
2009-11-11 02:26:00,134.42,134.44,134.4,134.435,291500000.0
2009-11-11 02:27:00,134.435,134.45,134.425,134.435,375500000.0
2009-11-11 02:28:00,134.435,134.46,134.435,134.445,455200000.0
2009-11-11 02:29:00,134.445,134.445,134.415,134.425,314300000.0
2009-11-11 02:30:00,134.425,134.425,134.36,134.39,430200000.0
2009-11-11 02:31:00,134.39,134.405,134.37,134.37,504799999.0
2009-11-11 02:32:00,134.37,134.37,134.31,134.33,378699999.0
2009-11-11 02:33:00,134.33,134.385,134.32,134.38,147400000.0
2009-11-11 02:34:00,134.395,134.405,134.365,134.365,318000000.0
2009-11-11 02:35:00,134.365,134.39,134.35,134.385,372700000.0
2009-11-11 02:36:00,134.38,134.42,134.38,134.4,431300000.0
2009-11-11 02:37:00,134.4,134.41,134.385,134.39,408200000.0
2009-11-11 02:38:00,134.385,134.405,134.385,134.395,226200000.0
2009-11-11 02:39:00,134.395,134.445,134.395,134.43,544200000.0
2009-11-11 02:40:00,134.43,134.43,134.4,134.41,402400000.0
2009-11-11 02:41:00,134.405,134.425,134.38,134.395,613600000.0
2009-11-11 02:42:00,134.395,134.405,134.375,134.405,236900000.0
2009-11-11 02:43:00,134.405,134.42,134.385,134.4,514600000.0
2009-11-11 02:44:00,134.4,134.415,134.37,134.385,404700000.0
2009-11-11 02:45:00,134.385,134.41,134.385,134.405,132600000.0
2009-11-11 02:46:00,134.4,134.405,134.39,134.4,27600000.0
2009-11-11 02:47:00,134.4,134.405,134.395,134.395,85700000.0
2009-11-11 02:48:00,134.395,134.395,134.365,134.375,172800000.0
2009-11-11 02:49:00,134.375,134.375,134.34,134.36,311500000.0
2009-11-11 02:50:00,134.36,134.375,134.35,134.36,186900000.0
2009-11-11 02:51:00,134.36,134.41,134.36,134.365,259200000.0
2009-11-11 02:52:00,134.365,134.37,134.355,134.36,249500000.0
2009-11-11 02:53:00,134.36,134.375,134.325,134.365,249100000.0
2009-11-11 02:54:00,134.365,134.365,134.315,134.325,362400000.0
2009-11-11 02:55:00,134.325,134.345,134.31,134.32,520500000.0
2009-11-11 02:56:00,134.32,134.32,134.29,134.3,380900000.0
2009-11-11 02:57:00,134.3,134.31,134.28,134.3,246100000.0
2009-11-11 02:58:00,134.295,134.315,134.27,134.29,587200000.0
2009-11-11 02:59:00,134.29,134.335,134.27,134.27,459300000.0
2009-11-11 03:00:00,134.27,134.325,134.265,134.325,187800000.0
2009-11-11 03:01:00,134.325,134.35,134.325,134.345,221400000.0
2009-11-11 03:02:00,134.345,134.36,134.345,134.355,218900000.0
2009-11-11 03:03:00,134.355,134.365,134.35,134.36,219100000.0
2009-11-11 03:04:00,134.365,134.38,134.355,134.355,165200000.0
2009-11-11 03:05:00,134.355,134.355,134.32,134.325,313100000.0
2009-11-11 03:06:00,134.325,134.36,134.315,134.355,269400000.0
2009-11-11 03:07:00,134.355,134.355,134.315,134.315,196400000.0
2009-11-11 03:08:00,134.315,134.315,134.28,134.285,506300000.0
2009-11-11 03:09:00,134.28,134.315,134.28,134.315,266400000.0
2009-11-11 03:10:00,134.315,134.365,134.305,134.315,346400000.0
2009-11-11 03:11:00,134.315,134.335,134.315,134.335,171400000.0
2009-11-11 03:12:00,134.335,134.35,134.335,134.345,60100000.0
2009-11-11 03:13:00,134.34,134.34,134.3,134.31,89400000.0
2009-11-11 03:14:00,134.31,134.335,134.295,134.335,269500000.0
2009-11-11 03:15:00,134.335,134.335,134.305,134.32,174200000.0
2009-11-11 03:16:00,134.315,134.315,134.295,134.295,118400000.0
2009-11-11 03:17:00,134.295,134.355,134.295,134.355,195900000.0
2009-11-11 03:18:00,134.355,134.355,134.315,134.335,160400000.0
2009-11-11 03:19:00,134.335,134.335,134.285,134.305,255400000.0
2009-11-11 03:20:00,134.305,134.315,134.295,134.295,126200000.0
2009-11-11 03:21:00,134.305,134.31,134.295,134.305,134000000.0
2009-11-11 03:22:00,134.305,134.33,134.305,134.315,212300000.0
2009-11-11 03:23:00,134.315,134.33,134.305,134.305,181200000.0
2009-11-11 03:24:00,134.305,134.325,134.305,134.325,200100000.0
2009-11-11 03:25:00,134.325,134.33,134.305,134.32,94600000.0
2009-11-11 03:26:00,134.32,134.35,134.32,134.35,96000000.0
2009-11-11 03:27:00,134.35,134.355,134.305,134.325,308700000.0
2009-11-11 03:28:00,134.32,134.365,134.31,134.365,89500000.0
2009-11-11 03:29:00,134.365,134.365,134.345,134.35,100100000.0
2009-11-11 03:30:00,134.35,134.35,134.33,134.35,566400000.0
2009-11-11 03:31:00,134.35,134.35,134.31,134.325,334500000.0
2009-11-11 03:32:00,134.325,134.355,134.32,134.355,230700000.0
2009-11-11 03:33:00,134.355,134.355,134.325,134.345,288000000.0
2009-11-11 03:34:00,134.35,134.36,134.34,134.345,333400000.0
2009-11-11 03:35:00,134.345,134.365,134.34,134.36,355400000.0
2009-11-11 03:36:00,134.355,134.355,134.325,134.33,379400000.0
2009-11-11 03:37:00,134.33,134.355,134.33,134.355,206300000.0
2009-11-11 03:38:00,134.35,134.35,134.305,134.32,235400000.0
2009-11-11 03:39:00,134.32,134.32,134.295,134.305,434700000.0
2009-11-11 03:40:00,134.305,134.35,134.305,134.34,667200000.0
2009-11-11 03:41:00,134.34,134.345,134.325,134.345,354300000.0
2009-11-11 03:42:00,134.345,134.385,134.345,134.385,215800000.0
2009-11-11 03:43:00,134.385,134.395,134.375,134.39,262300000.0
2009-11-11 03:44:00,134.39,134.39,134.33,134.33,231900000.0
2009-11-11 03:45:00,134.33,134.33,134.28,134.29,227900000.0
2009-11-11 03:46:00,134.29,134.3,134.285,134.285,199800000.0
2009-11-11 03:47:00,134.285,134.31,134.285,134.31,119200000.0
2009-11-11 03:48:00,134.31,134.33,134.31,134.32,353400000.0
2009-11-11 03:49:00,134.32,134.32,134.3,134.31,381400000.0
2009-11-11 03:50:00,134.31,134.33,134.31,134.32,141800000.0
2009-11-11 03:51:00,134.325,134.33,134.295,134.31,303000000.0
2009-11-11 03:52:00,134.31,134.33,134.31,134.325,239300000.0
2009-11-11 03:53:00,134.325,134.33,134.31,134.325,342600000.0
2009-11-11 03:54:00,134.325,134.325,134.295,134.295,199800000.0
2009-11-11 03:55:00,134.29,134.33,134.29,134.32,274500000.0
2009-11-11 03:56:00,134.32,134.32,134.29,134.3,251500000.0
2009-11-11 03:57:00,134.3,134.305,134.29,134.29,190700000.0
2009-11-11 03:58:00,134.29,134.31,134.29,134.3,274800000.0
2009-11-11 03:59:00,134.3,134.3,134.295,134.295,46700000.0
2009-11-11 04:00:00,134.285,134.46,134.285,134.445,465500000.0
2009-11-11 04:01:00,134.435,134.505,134.43,134.49,655800000.0
2009-11-11 04:02:00,134.5,134.555,134.485,134.52,517400000.0
2009-11-11 04:03:00,134.52,134.575,134.495,134.565,398100000.0
2009-11-11 04:04:00,134.56,134.595,134.525,134.55,573300000.0
2009-11-11 04:05:00,134.55,134.55,134.505,134.53,297800000.0
2009-11-11 04:06:00,134.53,134.545,134.51,134.51,209000000.0
2009-11-11 04:07:00,134.51,134.52,134.49,134.5,103400000.0
2009-11-11 04:08:00,134.5,134.51,134.48,134.48,175400000.0
2009-11-11 04:09:00,134.48,134.495,134.455,134.465,130200000.0
2009-11-11 04:10:00,134.46,134.475,134.455,134.46,137600000.0
2009-11-11 04:11:00,134.46,134.465,134.455,134.465,218700000.0
2009-11-11 04:12:00,134.465,134.465,134.375,134.375,317200000.0
2009-11-11 04:13:00,134.375,134.375,134.345,134.355,265700000.0
2009-11-11 04:14:00,134.355,134.37,134.355,134.37,121700000.0
2009-11-11 04:15:00,134.37,134.375,134.325,134.335,270000000.0
2009-11-11 04:16:00,134.335,134.35,134.325,134.335,268800000.0
2009-11-11 04:17:00,134.335,134.355,134.33,134.335,366799999.0
2009-11-11 04:18:00,134.335,134.35,134.33,134.335,222400000.0
2009-11-11 04:19:00,134.325,134.335,134.26,134.275,314499999.0
2009-11-11 04:20:00,134.275,134.275,134.24,134.255,169400000.0
2009-11-11 04:21:00,134.24,134.25,134.22,134.235,319000001.0
2009-11-11 04:22:00,134.23,134.25,134.22,134.24,319600000.0
2009-11-11 04:23:00,134.24,134.25,134.22,134.25,202600000.0
2009-11-11 04:24:00,134.25,134.26,134.225,134.23,269300000.0
2009-11-11 04:25:00,134.23,134.23,134.155,134.17,453500000.0
2009-11-11 04:26:00,134.17,134.22,134.165,134.215,375800000.0
2009-11-11 04:27:00,134.215,134.245,134.21,134.22,315000000.0
2009-11-11 04:28:00,134.22,134.225,134.19,134.19,192800000.0
2009-11-11 04:29:00,134.19,134.225,134.19,134.215,189100000.0
2009-11-11 04:30:00,134.215,134.22,134.18,134.205,311700000.0
2009-11-11 04:31:00,134.21,134.245,134.21,134.22,149600000.0
2009-11-11 04:32:00,134.225,134.225,134.21,134.21,73900000.0
2009-11-11 04:33:00,134.21,134.235,134.21,134.23,123800000.0
2009-11-11 04:34:00,134.23,134.25,134.225,134.225,274500000.0
2009-11-11 04:35:00,134.225,134.255,134.225,134.25,83800000.0
2009-11-11 04:36:00,134.25,134.265,134.245,134.255,96300000.0
2009-11-11 04:37:00,134.255,134.3,134.255,134.29,479900000.0
2009-11-11 04:38:00,134.29,134.3,134.28,134.29,359200000.0
2009-11-11 04:39:00,134.29,134.32,134.29,134.305,343800000.0
2009-11-11 04:40:00,134.305,134.335,134.3,134.31,465100000.0
2009-11-11 04:41:00,134.305,134.355,134.295,134.345,322400000.0
2009-11-11 04:42:00,134.345,134.36,134.33,134.35,479000000.0
2009-11-11 04:43:00,134.35,134.36,134.34,134.34,329000001.0
2009-11-11 04:44:00,134.335,134.355,134.32,134.325,328000000.0
2009-11-11 04:45:00,134.325,134.34,134.32,134.335,261000000.0
2009-11-11 04:46:00,134.33,134.33,134.325,134.325,256600000.0
2009-11-11 04:47:00,134.325,134.335,134.325,134.325,173600000.0
2009-11-11 04:48:00,134.325,134.33,134.325,134.325,58900000.0
2009-11-11 04:49:00,134.32,134.33,134.315,134.33,203100000.0
2009-11-11 04:50:00,134.33,134.345,134.325,134.33,335800000.0
2009-11-11 04:51:00,134.33,134.36,134.325,134.355,288400000.0
2009-11-11 04:52:00,134.355,134.385,134.35,134.385,282800000.0
2009-11-11 04:53:00,134.385,134.385,134.36,134.36,245500000.0
2009-11-11 04:54:00,134.37,134.375,134.355,134.355,99200000.0
2009-11-11 04:55:00,134.35,134.4,134.35,134.38,396700000.0
2009-11-11 04:56:00,134.38,134.385,134.37,134.38,248700000.0
2009-11-11 04:57:00,134.38,134.38,134.375,134.38,210800000.0
2009-11-11 04:58:00,134.375,134.405,134.375,134.4,199400000.0
2009-11-11 04:59:00,134.4,134.4,134.36,134.37,259400000.0
2009-11-11 05:00:00,134.37,134.385,134.365,134.365,228500000.0
2009-11-11 05:01:00,134.365,134.405,134.365,134.375,297500000.0
2009-11-11 05:02:00,134.37,134.385,134.37,134.38,158900000.0
2009-11-11 05:03:00,134.38,134.38,134.34,134.34,370500000.0
2009-11-11 05:04:00,134.34,134.345,134.33,134.345,200900000.0
2009-11-11 05:05:00,134.345,134.35,134.34,134.34,92800000.0
2009-11-11 05:06:00,134.34,134.37,134.34,134.37,411500000.0
2009-11-11 05:07:00,134.37,134.375,134.365,134.365,150400000.0
2009-11-11 05:08:00,134.365,134.365,134.33,134.35,162100000.0
2009-11-11 05:09:00,134.35,134.35,134.335,134.335,252600000.0
2009-11-11 05:10:00,134.34,134.355,134.335,134.335,222900000.0
2009-11-11 05:11:00,134.335,134.335,134.31,134.32,209400000.0
2009-11-11 05:12:00,134.32,134.335,134.315,134.335,284900000.0
2009-11-11 05:13:00,134.335,134.355,134.335,134.335,169800000.0
2009-11-11 05:14:00,134.335,134.345,134.335,134.345,87400000.0
2009-11-11 05:15:00,134.345,134.345,134.34,134.34,74900000.0
2009-11-11 05:16:00,134.34,134.34,134.335,134.335,269700000.0
2009-11-11 05:17:00,134.335,134.345,134.33,134.34,161500000.0
2009-11-11 05:18:00,134.34,134.34,134.315,134.315,57000000.0
2009-11-11 05:19:00,134.315,134.315,134.295,134.295,228800000.0
2009-11-11 05:20:00,134.295,134.325,134.295,134.315,197100000.0
2009-11-11 05:21:00,134.315,134.335,134.315,134.33,164500000.0
2009-11-11 05:22:00,134.33,134.34,134.33,134.33,53600000.0
2009-11-11 05:23:00,134.33,134.34,134.33,134.34,186800000.0
2009-11-11 05:24:00,134.34,134.345,134.31,134.31,111200000.0
2009-11-11 05:25:00,134.31,134.345,134.31,134.34,225500000.0
2009-11-11 05:26:00,134.34,134.34,134.335,134.34,137700000.0
2009-11-11 05:27:00,134.34,134.35,134.34,134.34,130600000.0
2009-11-11 05:28:00,134.34,134.345,134.325,134.345,134700000.0
2009-11-11 05:29:00,134.345,134.345,134.33,134.33,113700000.0
2009-11-11 05:30:00,134.315,134.315,134.315,134.315,80000000.0
2009-11-11 05:31:00,134.315,134.33,134.315,134.325,144100000.0
2009-11-11 05:32:00,134.325,134.325,134.29,134.305,239500000.0
2009-11-11 05:33:00,134.31,134.315,134.3,134.305,83600000.0
2009-11-11 05:34:00,134.305,134.32,134.305,134.305,103200000.0
2009-11-11 05:35:00,134.305,134.32,134.295,134.3,242100000.0
2009-11-11 05:36:00,134.31,134.315,134.275,134.285,320300000.0
2009-11-11 05:37:00,134.285,134.315,134.285,134.29,533799997.0
2009-11-11 05:38:00,134.295,134.315,134.29,134.31,54700000.0
2009-11-11 05:39:00,134.31,134.31,134.285,134.285,28900000.0
2009-11-11 05:40:00,134.29,134.29,134.265,134.28,272499999.0
2009-11-11 05:41:00,134.28,134.29,134.28,134.29,16000000.0
2009-11-11 05:42:00,134.285,134.285,134.265,134.265,33000000.0
2009-11-11 05:43:00,134.265,134.275,134.255,134.26,88000000.0
2009-11-11 05:44:00,134.27,134.27,134.255,134.26,54100000.0
2009-11-11 05:45:00,134.26,134.27,134.235,134.265,437600000.0
2009-11-11 05:46:00,134.265,134.29,134.255,134.255,235400000.0
2009-11-11 05:47:00,134.255,134.26,134.235,134.24,296300000.0
2009-11-11 05:48:00,134.24,134.25,134.235,134.25,226600000.0
2009-11-11 05:49:00,134.245,134.245,134.21,134.21,122000000.0
2009-11-11 05:50:00,134.21,134.215,134.195,134.215,268700000.0
2009-11-11 05:51:00,134.215,134.23,134.21,134.22,211300000.0
2009-11-11 05:52:00,134.22,134.245,134.18,134.18,422000000.0
2009-11-11 05:53:00,134.185,134.185,134.175,134.175,116900000.0
2009-11-11 05:54:00,134.175,134.18,134.155,134.165,183600000.0
2009-11-11 05:55:00,134.165,134.17,134.165,134.17,181100000.0
2009-11-11 05:56:00,134.17,134.175,134.16,134.16,155100000.0
2009-11-11 05:57:00,134.16,134.17,134.16,134.17,130800000.0
2009-11-11 05:58:00,134.17,134.18,134.17,134.18,17500000.0
2009-11-11 05:59:00,134.18,134.185,134.155,134.16,138600000.0
2009-11-11 06:00:00,134.16,134.165,134.155,134.165,223200000.0
2009-11-11 06:01:00,134.16,134.185,134.16,134.18,80300000.0
2009-11-11 06:02:00,134.18,134.18,134.1,134.1,485600000.0
2009-11-11 06:03:00,134.1,134.11,134.085,134.11,213200000.0
2009-11-11 06:04:00,134.11,134.11,133.995,133.995,762000000.0
2009-11-11 06:05:00,133.995,134.005,133.92,133.965,570600000.0
2009-11-11 06:06:00,133.965,134.02,133.96,134.015,212200000.0
2009-11-11 06:07:00,134.015,134.03,134.01,134.025,246900000.0
2009-11-11 06:08:00,134.025,134.045,134.015,134.015,302000000.0
2009-11-11 06:09:00,134.015,134.015,133.975,133.985,216900000.0
2009-11-11 06:10:00,133.985,134.0,133.96,133.985,157600000.0
2009-11-11 06:11:00,133.98,133.995,133.965,133.99,203100000.0
2009-11-11 06:12:00,133.99,134.0,133.98,133.985,178400000.0
2009-11-11 06:13:00,133.975,133.975,133.875,133.9,359800000.0
2009-11-11 06:14:00,133.905,133.935,133.89,133.895,311100000.0
2009-11-11 06:15:00,133.895,133.92,133.895,133.92,369600000.0
2009-11-11 06:16:00,133.915,133.945,133.86,133.86,488400000.0
2009-11-11 06:17:00,133.86,133.875,133.845,133.855,344500000.0
2009-11-11 06:18:00,133.855,133.86,133.83,133.83,495200000.0
2009-11-11 06:19:00,133.83,133.865,133.81,133.855,520200000.0
2009-11-11 06:20:00,133.865,133.905,133.86,133.89,259500000.0
2009-11-11 06:21:00,133.89,133.91,133.89,133.9,213900000.0
2009-11-11 06:22:00,133.9,133.9,133.89,133.89,28800000.0
2009-11-11 06:23:00,133.89,133.91,133.89,133.895,115000000.0
2009-11-11 06:24:00,133.9,133.915,133.895,133.905,258600000.0
2009-11-11 06:25:00,133.905,133.965,133.905,133.945,458400000.0
2009-11-11 06:26:00,133.945,133.96,133.93,133.955,447900000.0
2009-11-11 06:27:00,133.95,133.955,133.92,133.945,370100000.0
2009-11-11 06:28:00,133.945,133.955,133.94,133.94,86100000.0
2009-11-11 06:29:00,133.94,133.945,133.87,133.875,347900000.0
2009-11-11 06:30:00,133.88,133.885,133.805,133.815,340200000.0
2009-11-11 06:31:00,133.82,133.835,133.815,133.825,285800000.0
2009-11-11 06:32:00,133.825,133.875,133.825,133.875,167200000.0
2009-11-11 06:33:00,133.87,133.875,133.85,133.86,82100000.0
2009-11-11 06:34:00,133.86,133.86,133.81,133.82,127600000.0
2009-11-11 06:35:00,133.82,133.9,133.82,133.885,218000000.0
2009-11-11 06:36:00,133.885,133.92,133.88,133.915,143000000.0
2009-11-11 06:37:00,133.915,133.975,133.915,133.96,235600000.0
2009-11-11 06:38:00,133.965,133.97,133.92,133.92,190000000.0
2009-11-11 06:39:00,133.92,133.92,133.9,133.92,137100000.0
2009-11-11 06:40:00,133.925,133.925,133.895,133.905,213700000.0
2009-11-11 06:41:00,133.905,133.91,133.885,133.905,215900000.0
2009-11-11 06:42:00,133.91,133.955,133.91,133.945,185700000.0
2009-11-11 06:43:00,133.945,133.98,133.93,133.98,167400000.0
2009-11-11 06:44:00,133.98,133.98,133.965,133.97,101100000.0
2009-11-11 06:45:00,133.97,133.97,133.945,133.955,379900000.0
2009-11-11 06:46:00,133.955,133.96,133.935,133.935,236400000.0
2009-11-11 06:47:00,133.935,133.94,133.925,133.925,211200000.0
2009-11-11 06:48:00,133.925,133.96,133.92,133.945,509700000.0
2009-11-11 06:49:00,133.945,133.96,133.93,133.95,268200000.0
2009-11-11 06:50:00,133.94,133.95,133.935,133.945,271600000.0
2009-11-11 06:51:00,133.945,133.945,133.925,133.945,314500000.0
2009-11-11 06:52:00,133.945,133.95,133.935,133.95,96900000.0
2009-11-11 06:53:00,133.95,133.955,133.935,133.95,214800000.0
2009-11-11 06:54:00,133.95,133.95,133.945,133.95,61200000.0
2009-11-11 06:55:00,133.95,133.955,133.935,133.95,67900000.0
2009-11-11 06:56:00,133.95,133.955,133.945,133.945,84500000.0
2009-11-11 06:57:00,133.945,133.955,133.94,133.955,208200000.0
2009-11-11 06:58:00,133.955,133.955,133.945,133.955,101600000.0
2009-11-11 06:59:00,133.955,133.965,133.95,133.96,98500000.0
2009-11-11 07:00:00,133.96,133.96,133.93,133.93,105200000.0
2009-11-11 07:01:00,133.935,133.94,133.905,133.905,306900000.0
2009-11-11 07:02:00,133.905,133.915,133.87,133.91,476100000.0
2009-11-11 07:03:00,133.91,133.92,133.895,133.92,245000000.0
2009-11-11 07:04:00,133.92,133.92,133.905,133.905,205200000.0
2009-11-11 07:05:00,133.89,133.9,133.875,133.885,308800000.0
2009-11-11 07:06:00,133.885,133.9,133.885,133.895,207900000.0
2009-11-11 07:07:00,133.895,133.92,133.895,133.895,210000000.0
2009-11-11 07:08:00,133.895,133.9,133.855,133.875,199800000.0
2009-11-11 07:09:00,133.875,133.89,133.875,133.875,132500000.0
2009-11-11 07:10:00,133.875,133.875,133.845,133.86,176000000.0
2009-11-11 07:11:00,133.855,133.885,133.83,133.885,475100000.0
2009-11-11 07:12:00,133.88,133.885,133.865,133.875,296700000.0
2009-11-11 07:13:00,133.875,133.88,133.855,133.86,321600000.0
2009-11-11 07:14:00,133.86,133.88,133.855,133.88,141000000.0
2009-11-11 07:15:00,133.88,133.94,133.88,133.92,505300000.0
2009-11-11 07:16:00,133.92,133.92,133.91,133.92,127200000.0
2009-11-11 07:17:00,133.92,133.92,133.89,133.905,200200000.0
2009-11-11 07:18:00,133.905,133.905,133.895,133.905,34500000.0
2009-11-11 07:19:00,133.895,133.895,133.895,133.895,76100000.0
2009-11-11 07:20:00,133.895,133.905,133.895,133.895,75400000.0
2009-11-11 07:21:00,133.895,133.925,133.895,133.895,153200000.0
2009-11-11 07:22:00,133.895,133.92,133.895,133.915,294800000.0
2009-11-11 07:23:00,133.915,133.95,133.915,133.915,581000000.0
2009-11-11 07:24:00,133.92,133.93,133.87,133.87,503700001.0
2009-11-11 07:25:00,133.875,133.925,133.86,133.925,305000000.0
2009-11-11 07:26:00,133.925,133.935,133.91,133.925,175400000.0
2009-11-11 07:27:00,133.925,133.94,133.905,133.93,133300000.0
2009-11-11 07:28:00,133.925,133.94,133.92,133.94,209700000.0
2009-11-11 07:29:00,133.94,133.955,133.93,133.935,337400000.0
2009-11-11 07:30:00,133.935,133.965,133.935,133.965,221200000.0
2009-11-11 07:31:00,133.96,133.975,133.955,133.955,227300001.0
2009-11-11 07:32:00,133.955,134.02,133.95,134.02,319000000.0
2009-11-11 07:33:00,134.02,134.025,133.985,134.0,384200000.0
2009-11-11 07:34:00,134.0,134.01,133.98,134.0,373900000.0
2009-11-11 07:35:00,133.99,133.99,133.97,133.97,211800000.0
2009-11-11 07:36:00,133.97,133.99,133.965,133.975,262600000.0
2009-11-11 07:37:00,133.975,133.975,133.95,133.96,272300000.0
2009-11-11 07:38:00,133.96,133.975,133.945,133.945,270800000.0
2009-11-11 07:39:00,133.94,134.0,133.935,133.99,481299998.0
2009-11-11 07:40:00,133.975,133.99,133.965,133.985,241600000.0
2009-11-11 07:41:00,133.985,133.985,133.97,133.975,238300000.0
2009-11-11 07:42:00,133.975,134.01,133.975,133.985,343099999.0
2009-11-11 07:43:00,133.985,133.985,133.98,133.985,251100000.0
2009-11-11 07:44:00,133.985,134.025,133.985,134.005,320300000.0
2009-11-11 07:45:00,134.005,134.02,133.995,134.015,84700000.0
2009-11-11 07:46:00,134.015,134.03,134.01,134.03,202400000.0
2009-11-11 07:47:00,134.03,134.045,134.015,134.02,190300000.0
2009-11-11 07:48:00,134.02,134.025,133.995,134.01,367900000.0
2009-11-11 07:49:00,134.01,134.05,134.005,134.04,269600000.0
2009-11-11 07:50:00,134.04,134.115,134.04,134.07,583500000.0
2009-11-11 07:51:00,134.07,134.075,134.055,134.06,324400000.0
2009-11-11 07:52:00,134.065,134.065,134.035,134.05,452800000.0
2009-11-11 07:53:00,134.06,134.11,134.04,134.11,209000000.0
2009-11-11 07:54:00,134.11,134.11,134.06,134.095,275200000.0
2009-11-11 07:55:00,134.095,134.125,134.09,134.095,241500000.0
2009-11-11 07:56:00,134.09,134.125,134.09,134.12,295300000.0
2009-11-11 07:57:00,134.115,134.19,134.115,134.165,533500000.0
2009-11-11 07:58:00,134.165,134.205,134.165,134.2,202200000.0
2009-11-11 07:59:00,134.2,134.29,134.195,134.28,406800000.0
2009-11-11 08:00:00,134.27,134.315,134.235,134.265,513800000.0
2009-11-11 08:01:00,134.265,134.31,134.25,134.31,505100000.0
2009-11-11 08:02:00,134.31,134.43,134.295,134.41,591100000.0
2009-11-11 08:03:00,134.41,134.43,134.26,134.29,745200000.0
2009-11-11 08:04:00,134.29,134.295,134.215,134.27,1253000000.0
2009-11-11 08:05:00,134.27,134.315,134.25,134.295,476500000.0
2009-11-11 08:06:00,134.295,134.355,134.28,134.345,593000000.0
2009-11-11 08:07:00,134.34,134.425,134.335,134.425,521500000.0
2009-11-11 08:08:00,134.425,134.45,134.345,134.435,607100000.0
2009-11-11 08:09:00,134.435,134.49,134.36,134.455,686600000.0
2009-11-11 08:10:00,134.455,134.455,134.39,134.435,528000000.0
2009-11-11 08:11:00,134.44,134.45,134.39,134.41,517000000.0
2009-11-11 08:12:00,134.41,134.43,134.395,134.405,344500000.0
2009-11-11 08:13:00,134.405,134.45,134.39,134.42,569500000.0
2009-11-11 08:14:00,134.425,134.43,134.34,134.345,644300000.0
2009-11-11 08:15:00,134.345,134.43,134.3,134.41,610100000.0
2009-11-11 08:16:00,134.41,134.41,134.395,134.4,275700000.0
2009-11-11 08:17:00,134.395,134.395,134.34,134.34,305900000.0
2009-11-11 08:18:00,134.34,134.365,134.325,134.34,502800000.0
2009-11-11 08:19:00,134.34,134.39,134.33,134.38,606400000.0
2009-11-11 08:20:00,134.385,134.39,134.36,134.385,454200000.0
2009-11-11 08:21:00,134.385,134.4,134.36,134.4,646700001.0
2009-11-11 08:22:00,134.41,134.41,134.355,134.36,580000000.0
2009-11-11 08:23:00,134.36,134.385,134.36,134.36,345500000.0
2009-11-11 08:24:00,134.36,134.36,134.335,134.335,252000000.0
2009-11-11 08:25:00,134.335,134.36,134.335,134.355,204800000.0
2009-11-11 08:26:00,134.355,134.365,134.335,134.345,351300001.0
2009-11-11 08:27:00,134.34,134.35,134.34,134.34,130200000.0
2009-11-11 08:28:00,134.345,134.35,134.335,134.345,241100000.0
2009-11-11 08:29:00,134.325,134.39,134.32,134.36,503600000.0
2009-11-11 08:30:00,134.36,134.37,134.35,134.365,451899999.0
2009-11-11 08:31:00,134.365,134.37,134.34,134.345,245500000.0
2009-11-11 08:32:00,134.345,134.37,134.345,134.365,56200000.0
2009-11-11 08:33:00,134.37,134.375,134.355,134.37,184200000.0
2009-11-11 08:34:00,134.37,134.41,134.365,134.39,211100000.0
2009-11-11 08:35:00,134.4,134.43,134.4,134.43,216900000.0
2009-11-11 08:36:00,134.43,134.475,134.43,134.455,325900000.0
2009-11-11 08:37:00,134.455,134.47,134.4,134.4,290900000.0
2009-11-11 08:38:00,134.4,134.405,134.355,134.36,574200000.0
2009-11-11 08:39:00,134.36,134.43,134.345,134.425,391900000.0
2009-11-11 08:40:00,134.42,134.42,134.395,134.395,521700000.0
2009-11-11 08:41:00,134.405,134.45,134.405,134.45,305500000.0
2009-11-11 08:42:00,134.45,134.46,134.43,134.43,204000000.0
2009-11-11 08:43:00,134.43,134.435,134.38,134.415,254400000.0
2009-11-11 08:44:00,134.415,134.44,134.41,134.415,98200000.0
2009-11-11 08:45:00,134.415,134.425,134.39,134.405,286000000.0
2009-11-11 08:46:00,134.405,134.405,134.375,134.38,454600000.0
2009-11-11 08:47:00,134.385,134.445,134.385,134.435,383300000.0
2009-11-11 08:48:00,134.435,134.44,134.425,134.44,109400000.0
2009-11-11 08:49:00,134.44,134.44,134.435,134.44,59400000.0
2009-11-11 08:50:00,134.44,134.445,134.415,134.435,221900000.0
2009-11-11 08:51:00,134.41,134.495,134.405,134.475,264900000.0
2009-11-11 08:52:00,134.49,134.575,134.47,134.495,482500000.0
2009-11-11 08:53:00,134.5,134.545,134.495,134.53,340200000.0
2009-11-11 08:54:00,134.53,134.53,134.47,134.48,455000000.0
2009-11-11 08:55:00,134.48,134.525,134.48,134.515,282100000.0
2009-11-11 08:56:00,134.515,134.515,134.495,134.515,90500000.0
2009-11-11 08:57:00,134.515,134.57,134.515,134.52,280900000.0
2009-11-11 08:58:00,134.52,134.535,134.485,134.49,348100000.0
2009-11-11 08:59:00,134.49,134.5,134.475,134.49,346499999.0
2009-11-11 09:00:00,134.495,134.5,134.435,134.46,368700000.0
2009-11-11 09:01:00,134.465,134.465,134.43,134.445,301200000.0
2009-11-11 09:02:00,134.45,134.46,134.435,134.445,380100000.0
2009-11-11 09:03:00,134.445,134.455,134.43,134.45,410200000.0
2009-11-11 09:04:00,134.45,134.46,134.435,134.45,222800001.0
2009-11-11 09:05:00,134.45,134.47,134.45,134.46,368400000.0
2009-11-11 09:06:00,134.485,134.51,134.48,134.485,443200000.0
2009-11-11 09:07:00,134.485,134.51,134.475,134.48,299000000.0
2009-11-11 09:08:00,134.48,134.49,134.46,134.475,112200000.0
2009-11-11 09:09:00,134.465,134.475,134.455,134.46,310599999.0
2009-11-11 09:10:00,134.46,134.505,134.46,134.505,357600000.0
2009-11-11 09:11:00,134.505,134.545,134.495,134.54,260900000.0
2009-11-11 09:12:00,134.545,134.645,134.545,134.625,494100001.0
2009-11-11 09:13:00,134.63,134.68,134.615,134.625,776900000.0
2009-11-11 09:14:00,134.625,134.625,134.595,134.615,491400000.0
2009-11-11 09:15:00,134.615,134.63,134.6,134.63,425200000.0
2009-11-11 09:16:00,134.635,134.72,134.63,134.7,499000000.0
2009-11-11 09:17:00,134.685,134.72,134.685,134.695,439100000.0
2009-11-11 09:18:00,134.69,134.715,134.66,134.665,322000000.0
2009-11-11 09:19:00,134.66,134.675,134.645,134.67,776800000.0
2009-11-11 09:20:00,134.67,134.695,134.65,134.665,631800000.0
2009-11-11 09:21:00,134.665,134.675,134.655,134.655,479500000.0
2009-11-11 09:22:00,134.655,134.665,134.645,134.645,659800002.0
2009-11-11 09:23:00,134.645,134.675,134.645,134.65,234700000.0
2009-11-11 09:24:00,134.65,134.715,134.65,134.715,596999999.0
2009-11-11 09:25:00,134.73,134.745,134.7,134.725,523100001.0
2009-11-11 09:26:00,134.725,134.725,134.7,134.7,402800000.0
2009-11-11 09:27:00,134.7,134.74,134.7,134.7,289300000.0
2009-11-11 09:28:00,134.7,134.715,134.695,134.71,295400000.0
2009-11-11 09:29:00,134.71,134.71,134.675,134.69,331500000.0
2009-11-11 09:30:00,134.69,134.69,134.645,134.65,362700000.0
2009-11-11 09:31:00,134.645,134.675,134.645,134.665,630600000.0
2009-11-11 09:32:00,134.665,134.71,134.66,134.705,280200000.0
2009-11-11 09:33:00,134.705,134.75,134.705,134.745,370900000.0
2009-11-11 09:34:00,134.745,134.795,134.745,134.785,321900000.0
2009-11-11 09:35:00,134.785,134.81,134.78,134.79,521300002.0
2009-11-11 09:36:00,134.79,134.81,134.775,134.81,325699999.0
2009-11-11 09:37:00,134.815,134.83,134.805,134.825,383499999.0
2009-11-11 09:38:00,134.825,134.84,134.815,134.82,1217299996.0
2009-11-11 09:39:00,134.82,134.86,134.82,134.845,598700000.0
2009-11-11 09:40:00,134.845,134.895,134.84,134.87,646400000.0
2009-11-11 09:41:00,134.87,134.88,134.835,134.84,423900000.0
2009-11-11 09:42:00,134.83,134.865,134.83,134.855,165600000.0
2009-11-11 09:43:00,134.855,134.865,134.835,134.845,485500000.0
2009-11-11 09:44:00,134.845,134.845,134.815,134.815,367300000.0
2009-11-11 09:45:00,134.815,134.855,134.815,134.85,544500001.0
2009-11-11 09:46:00,134.85,134.865,134.845,134.85,406800000.0
2009-11-11 09:47:00,134.85,134.87,134.85,134.86,425800000.0
2009-11-11 09:48:00,134.86,134.885,134.86,134.885,467300001.0
2009-11-11 09:49:00,134.885,134.92,134.875,134.91,475699999.0
2009-11-11 09:50:00,134.91,135.015,134.91,134.98,774500000.0
2009-11-11 09:51:00,134.985,134.99,134.935,134.965,829000000.0
2009-11-11 09:52:00,134.965,134.98,134.925,134.93,747700000.0
2009-11-11 09:53:00,134.93,134.97,134.925,134.95,433300000.0
2009-11-11 09:54:00,134.945,134.955,134.92,134.94,313600000.0
2009-11-11 09:55:00,134.94,134.995,134.925,134.99,379900001.0
2009-11-11 09:56:00,134.99,135.03,134.99,135.005,429499999.0
2009-11-11 09:57:00,135.005,135.075,135.0,135.065,568099998.0
2009-11-11 09:58:00,135.065,135.08,135.045,135.05,515599999.0
2009-11-11 09:59:00,135.05,135.1,135.03,135.095,788499999.0
2009-11-11 10:00:00,135.1,135.145,135.065,135.12,942099997.0
2009-11-11 10:01:00,135.12,135.14,135.11,135.115,637600000.0
2009-11-11 10:02:00,135.115,135.14,135.115,135.12,580400000.0
2009-11-11 10:03:00,135.12,135.18,135.11,135.175,702899999.0
2009-11-11 10:04:00,135.175,135.19,135.115,135.115,367800000.0
2009-11-11 10:05:00,135.115,135.115,135.075,135.095,368599999.0
2009-11-11 10:06:00,135.095,135.16,135.085,135.16,954800004.0
2009-11-11 10:07:00,135.155,135.185,135.15,135.155,598100000.0
2009-11-11 10:08:00,135.15,135.16,135.08,135.095,481500000.0
2009-11-11 10:09:00,135.095,135.095,135.045,135.045,582800000.0
2009-11-11 10:10:00,135.045,135.11,135.03,135.07,582700000.0
2009-11-11 10:11:00,135.07,135.09,135.045,135.05,663100000.0
2009-11-11 10:12:00,135.05,135.065,135.025,135.045,732000000.0
2009-11-11 10:13:00,135.045,135.065,135.035,135.045,686600002.0
2009-11-11 10:14:00,135.055,135.065,134.995,135.01,539700000.0
2009-11-11 10:15:00,135.01,135.015,134.975,134.98,635300001.0
2009-11-11 10:16:00,134.98,134.98,134.975,134.98,451100000.0
2009-11-11 10:17:00,134.98,135.0,134.98,135.0,105900000.0
2009-11-11 10:18:00,135.0,135.0,134.965,134.985,435700003.0
2009-11-11 10:19:00,134.985,135.005,134.965,134.975,452000000.0
2009-11-11 10:20:00,134.975,134.995,134.965,134.99,593699999.0
2009-11-11 10:21:00,134.99,135.05,134.99,135.035,579299999.0
2009-11-11 10:22:00,135.035,135.055,135.025,135.035,590699998.0
2009-11-11 10:23:00,135.035,135.075,135.035,135.06,413400000.0
2009-11-11 10:24:00,135.06,135.1,135.055,135.095,648599996.0
2009-11-11 10:25:00,135.1,135.12,135.055,135.115,805400001.0
2009-11-11 10:26:00,135.115,135.125,135.105,135.115,640400002.0
2009-11-11 10:27:00,135.115,135.125,135.085,135.09,611900001.0
2009-11-11 10:28:00,135.09,135.09,135.04,135.045,463900000.0
2009-11-11 10:29:00,135.045,135.065,135.02,135.02,416300001.0
2009-11-11 10:30:00,135.025,135.04,135.015,135.035,536900000.0
2009-11-11 10:31:00,135.035,135.035,135.02,135.02,443400000.0
2009-11-11 10:32:00,135.02,135.055,135.02,135.025,410200000.0
2009-11-11 10:33:00,135.025,135.035,135.02,135.025,529700001.0
2009-11-11 10:34:00,135.025,135.035,135.025,135.035,570800000.0
2009-11-11 10:35:00,135.035,135.035,135.015,135.03,353600000.0
2009-11-11 10:36:00,135.025,135.03,135.015,135.02,306599999.0
2009-11-11 10:37:00,135.015,135.02,135.005,135.01,405500000.0
2009-11-11 10:38:00,135.01,135.015,134.995,134.995,568599999.0
2009-11-11 10:39:00,134.995,135.0,134.98,134.995,476200001.0
2009-11-11 10:40:00,134.995,135.0,134.985,134.99,325200000.0
2009-11-11 10:41:00,134.99,135.04,134.99,135.015,459400000.0
2009-11-11 10:42:00,135.015,135.04,135.005,135.015,328600000.0
2009-11-11 10:43:00,135.015,135.025,135.01,135.015,232800000.0
2009-11-11 10:44:00,135.015,135.055,135.015,135.03,533899998.0
2009-11-11 10:45:00,135.03,135.075,135.02,135.07,496700001.0
2009-11-11 10:46:00,135.07,135.08,135.07,135.075,252499999.0
2009-11-11 10:47:00,135.075,135.085,135.04,135.085,475099999.0
2009-11-11 10:48:00,135.085,135.1,135.06,135.07,434800000.0
2009-11-11 10:49:00,135.07,135.11,135.065,135.095,435300000.0
2009-11-11 10:50:00,135.095,135.095,135.055,135.055,367000000.0
2009-11-11 10:51:00,135.055,135.095,135.055,135.095,174300000.0
2009-11-11 10:52:00,135.095,135.105,135.08,135.105,220800000.0
2009-11-11 10:53:00,135.105,135.105,135.07,135.075,231000000.0
2009-11-11 10:54:00,135.08,135.11,135.075,135.11,445400000.0
2009-11-11 10:55:00,135.11,135.11,135.085,135.085,350300000.0
2009-11-11 10:56:00,135.085,135.11,135.07,135.105,212000000.0
2009-11-11 10:57:00,135.105,135.11,135.09,135.09,371999999.0
2009-11-11 10:58:00,135.09,135.09,135.06,135.07,591899999.0
2009-11-11 10:59:00,135.07,135.08,135.055,135.06,496000000.0
2009-11-11 11:00:00,135.06,135.07,135.055,135.07,238499999.0
2009-11-11 11:01:00,135.07,135.1,135.065,135.09,471900004.0
2009-11-11 11:02:00,135.09,135.09,135.075,135.08,55100000.0
2009-11-11 11:03:00,135.08,135.08,135.065,135.065,119600000.0
2009-11-11 11:04:00,135.065,135.075,135.06,135.075,74600000.0
2009-11-11 11:05:00,135.075,135.085,135.065,135.065,223600000.0
2009-11-11 11:06:00,135.065,135.095,135.06,135.09,185200000.0
2009-11-11 11:07:00,135.09,135.09,135.07,135.08,125100000.0
2009-11-11 11:08:00,135.08,135.09,135.07,135.075,97000000.0
2009-11-11 11:09:00,135.075,135.115,135.075,135.1,114600000.0
2009-11-11 11:10:00,135.1,135.12,135.1,135.105,182300000.0
2009-11-11 11:11:00,135.105,135.125,135.105,135.12,164300000.0
2009-11-11 11:12:00,135.11,135.12,135.11,135.11,317400000.0
2009-11-11 11:13:00,135.11,135.11,135.07,135.08,224500000.0
2009-11-11 11:14:00,135.085,135.085,135.06,135.06,281100000.0
2009-11-11 11:15:00,135.06,135.1,135.06,135.1,286100000.0
2009-11-11 11:16:00,135.1,135.105,135.085,135.085,135200000.0
2009-11-11 11:17:00,135.085,135.085,135.06,135.065,114999999.0
2009-11-11 11:18:00,135.065,135.065,135.05,135.055,302500000.0
2009-11-11 11:19:00,135.055,135.07,135.05,135.055,239600000.0
2009-11-11 11:20:00,135.055,135.06,135.045,135.05,542200000.0
2009-11-11 11:21:00,135.05,135.05,135.04,135.045,434900000.0
2009-11-11 11:22:00,135.045,135.05,135.02,135.025,246700000.0
2009-11-11 11:23:00,135.025,135.035,135.025,135.035,263700000.0
2009-11-11 11:24:00,135.035,135.04,135.01,135.035,200300000.0
2009-11-11 11:25:00,135.035,135.035,135.025,135.035,239300002.0
2009-11-11 11:26:00,135.035,135.06,135.035,135.055,498400000.0
2009-11-11 11:27:00,135.055,135.07,135.055,135.07,117600000.0
2009-11-11 11:28:00,135.065,135.065,135.045,135.045,222800000.0
2009-11-11 11:29:00,135.045,135.075,135.045,135.065,312600000.0
2009-11-11 11:30:00,135.065,135.14,135.065,135.13,480800001.0
2009-11-11 11:31:00,135.12,135.13,135.095,135.115,299500000.0
2009-11-11 11:32:00,135.115,135.12,135.105,135.105,554700000.0
2009-11-11 11:33:00,135.105,135.11,135.1,135.1,99400000.0
2009-11-11 11:34:00,135.1,135.115,135.1,135.11,271200001.0
2009-11-11 11:35:00,135.11,135.14,135.105,135.135,270000001.0
2009-11-11 11:36:00,135.135,135.15,135.12,135.15,155000000.0
2009-11-11 11:37:00,135.15,135.165,135.13,135.145,312100000.0
2009-11-11 11:38:00,135.145,135.18,135.145,135.175,227200000.0
2009-11-11 11:39:00,135.18,135.205,135.175,135.2,312700000.0
2009-11-11 11:40:00,135.2,135.22,135.195,135.215,265100000.0
2009-11-11 11:41:00,135.215,135.24,135.215,135.23,432299999.0
2009-11-11 11:42:00,135.235,135.28,135.225,135.27,698299996.0
2009-11-11 11:43:00,135.27,135.27,135.255,135.26,220800001.0
2009-11-11 11:44:00,135.26,135.27,135.25,135.26,658899998.0
2009-11-11 11:45:00,135.265,135.28,135.26,135.275,625400000.0
2009-11-11 11:46:00,135.275,135.3,135.255,135.295,756100001.0
2009-11-11 11:47:00,135.295,135.31,135.295,135.31,766999999.0
2009-11-11 11:48:00,135.31,135.31,135.275,135.275,633799996.0
2009-11-11 11:49:00,135.275,135.285,135.265,135.285,457900000.0
2009-11-11 11:50:00,135.27,135.29,135.26,135.26,590500001.0
2009-11-11 11:51:00,135.26,135.27,135.255,135.255,389300000.0
2009-11-11 11:52:00,135.255,135.265,135.245,135.245,388600000.0
2009-11-11 11:53:00,135.245,135.25,135.24,135.24,286700000.0
2009-11-11 11:54:00,135.24,135.255,135.23,135.23,310600000.0
2009-11-11 11:55:00,135.24,135.24,135.215,135.215,265300000.0
2009-11-11 11:56:00,135.215,135.215,135.165,135.175,503000000.0
2009-11-11 11:57:00,135.18,135.185,135.16,135.16,203500000.0
2009-11-11 11:58:00,135.16,135.165,135.1,135.115,419100000.0
2009-11-11 11:59:00,135.115,135.14,135.1,135.13,402800000.0
2009-11-11 12:00:00,135.13,135.195,135.13,135.175,819900000.0
2009-11-11 12:01:00,135.175,135.19,135.135,135.165,386500000.0
2009-11-11 12:02:00,135.165,135.185,135.16,135.18,619900000.0
2009-11-11 12:03:00,135.175,135.18,135.165,135.17,294800000.0
2009-11-11 12:04:00,135.17,135.18,135.16,135.16,482700000.0
2009-11-11 12:05:00,135.16,135.18,135.16,135.175,294900000.0
2009-11-11 12:06:00,135.175,135.19,135.17,135.18,101500000.0
2009-11-11 12:07:00,135.18,135.195,135.18,135.19,255699998.0
2009-11-11 12:08:00,135.185,135.195,135.165,135.17,421699999.0
2009-11-11 12:09:00,135.17,135.17,135.145,135.155,332600000.0
2009-11-11 12:10:00,135.155,135.175,135.145,135.17,199400000.0
2009-11-11 12:11:00,135.17,135.18,135.165,135.165,250200000.0
2009-11-11 12:12:00,135.175,135.205,135.175,135.205,189100000.0
2009-11-11 12:13:00,135.2,135.2,135.18,135.18,239200000.0
2009-11-11 12:14:00,135.18,135.19,135.175,135.18,249700000.0
2009-11-11 12:15:00,135.185,135.21,135.18,135.19,345599999.0
2009-11-11 12:16:00,135.19,135.195,135.17,135.18,537500000.0
2009-11-11 12:17:00,135.18,135.18,135.165,135.165,323700000.0
2009-11-11 12:18:00,135.165,135.175,135.16,135.175,339000000.0
2009-11-11 12:19:00,135.175,135.175,135.165,135.165,157600000.0
2009-11-11 12:20:00,135.165,135.165,135.14,135.145,290699998.0
2009-11-11 12:21:00,135.145,135.16,135.14,135.145,392200000.0
2009-11-11 12:22:00,135.165,135.175,135.14,135.155,804200000.0
2009-11-11 12:23:00,135.155,135.16,135.13,135.15,392699998.0
2009-11-11 12:24:00,135.15,135.155,135.135,135.135,299200000.0
2009-11-11 12:25:00,135.135,135.145,135.095,135.145,539300000.0
2009-11-11 12:26:00,135.145,135.15,135.105,135.105,285800001.0
2009-11-11 12:27:00,135.105,135.175,135.105,135.165,485399999.0
2009-11-11 12:28:00,135.165,135.17,135.165,135.17,406800000.0
2009-11-11 12:29:00,135.175,135.18,135.17,135.175,362999999.0
2009-11-11 12:30:00,135.175,135.225,135.175,135.205,617400000.0
2009-11-11 12:31:00,135.205,135.235,135.19,135.19,530800004.0
2009-11-11 12:32:00,135.19,135.19,135.1,135.105,698400001.0
2009-11-11 12:33:00,135.105,135.115,134.945,134.955,559599999.0
2009-11-11 12:34:00,134.94,135.05,134.91,135.025,777699999.0
2009-11-11 12:35:00,135.025,135.1,135.02,135.045,529700000.0
2009-11-11 12:36:00,135.045,135.08,135.045,135.055,203400000.0
2009-11-11 12:37:00,135.055,135.1,135.05,135.075,195600000.0
2009-11-11 12:38:00,135.075,135.105,134.995,134.995,411900000.0
2009-11-11 12:39:00,134.995,135.06,134.995,135.06,593799999.0
2009-11-11 12:40:00,135.065,135.105,135.065,135.105,554899999.0
2009-11-11 12:41:00,135.105,135.125,135.065,135.08,494099999.0
2009-11-11 12:42:00,135.08,135.165,135.08,135.135,627200002.0
2009-11-11 12:43:00,135.135,135.165,135.13,135.165,556599999.0
2009-11-11 12:44:00,135.165,135.165,135.1,135.11,572500000.0
2009-11-11 12:45:00,135.11,135.11,135.08,135.08,443100001.0
2009-11-11 12:46:00,135.08,135.16,135.08,135.155,334300000.0
2009-11-11 12:47:00,135.155,135.175,135.155,135.16,425399999.0
2009-11-11 12:48:00,135.155,135.185,135.15,135.185,475300000.0
2009-11-11 12:49:00,135.185,135.185,135.155,135.18,347100000.0
2009-11-11 12:50:00,135.18,135.195,135.165,135.165,287600000.0
2009-11-11 12:51:00,135.17,135.17,135.155,135.165,84000000.0
2009-11-11 12:52:00,135.17,135.19,135.16,135.17,154100000.0
2009-11-11 12:53:00,135.175,135.19,135.16,135.185,113300000.0
2009-11-11 12:54:00,135.18,135.18,135.155,135.155,412500002.0
2009-11-11 12:55:00,135.155,135.165,135.14,135.145,192300000.0
2009-11-11 12:56:00,135.145,135.185,135.145,135.175,417199998.0
2009-11-11 12:57:00,135.17,135.195,135.16,135.185,343400000.0
2009-11-11 12:58:00,135.195,135.195,135.155,135.17,501399999.0
2009-11-11 12:59:00,135.17,135.185,135.165,135.185,224100000.0
2009-11-11 13:00:00,135.18,135.195,135.175,135.19,360600002.0
2009-11-11 13:01:00,135.19,135.225,135.19,135.205,301100000.0
2009-11-11 13:02:00,135.205,135.22,135.2,135.2,462500001.0
2009-11-11 13:03:00,135.2,135.25,135.195,135.22,481800002.0
2009-11-11 13:04:00,135.23,135.23,135.185,135.205,199600000.0
2009-11-11 13:05:00,135.205,135.24,135.2,135.225,223400000.0
2009-11-11 13:06:00,135.225,135.24,135.205,135.225,343500001.0
2009-11-11 13:07:00,135.225,135.255,135.225,135.235,279200000.0
2009-11-11 13:08:00,135.245,135.25,135.225,135.245,454000000.0
2009-11-11 13:09:00,135.245,135.245,135.215,135.23,221700000.0
2009-11-11 13:10:00,135.24,135.27,135.23,135.255,403699999.0
2009-11-11 13:11:00,135.26,135.325,135.25,135.315,750399996.0
2009-11-11 13:12:00,135.315,135.33,135.31,135.31,524300001.0
2009-11-11 13:13:00,135.31,135.335,135.31,135.32,527400003.0
2009-11-11 13:14:00,135.32,135.32,135.305,135.31,216800000.0
2009-11-11 13:15:00,135.305,135.345,135.305,135.33,675400002.0
2009-11-11 13:16:00,135.33,135.33,135.315,135.33,393700000.0
2009-11-11 13:17:00,135.325,135.325,135.315,135.315,160300000.0
2009-11-11 13:18:00,135.315,135.315,135.28,135.295,142300000.0
2009-11-11 13:19:00,135.295,135.295,135.28,135.28,205200000.0
2009-11-11 13:20:00,135.285,135.305,135.28,135.28,368500001.0
2009-11-11 13:21:00,135.28,135.28,135.25,135.25,139300000.0
2009-11-11 13:22:00,135.25,135.26,135.23,135.235,379400000.0
2009-11-11 13:23:00,135.235,135.265,135.23,135.265,546000005.0
2009-11-11 13:24:00,135.265,135.27,135.245,135.245,317200000.0
2009-11-11 13:25:00,135.245,135.255,135.245,135.25,237900000.0
2009-11-11 13:26:00,135.25,135.25,135.235,135.235,254900000.0
2009-11-11 13:27:00,135.235,135.24,135.225,135.225,250100000.0
2009-11-11 13:28:00,135.225,135.23,135.215,135.225,320600000.0
2009-11-11 13:29:00,135.225,135.235,135.225,135.235,136400000.0
2009-11-11 13:30:00,135.235,135.25,135.215,135.22,211299999.0
2009-11-11 13:31:00,135.22,135.235,135.215,135.235,238900000.0
2009-11-11 13:32:00,135.235,135.235,135.22,135.225,155300000.0
2009-11-11 13:33:00,135.225,135.245,135.22,135.23,180199999.0
2009-11-11 13:34:00,135.23,135.23,135.18,135.18,231800000.0
2009-11-11 13:35:00,135.18,135.2,135.18,135.2,350700000.0
2009-11-11 13:36:00,135.205,135.22,135.2,135.215,300099999.0
2009-11-11 13:37:00,135.215,135.215,135.21,135.21,133400000.0
2009-11-11 13:38:00,135.21,135.225,135.205,135.22,431300000.0
2009-11-11 13:39:00,135.22,135.23,135.215,135.215,435400001.0
2009-11-11 13:40:00,135.215,135.22,135.21,135.215,232400000.0
2009-11-11 13:41:00,135.22,135.255,135.22,135.225,325900000.0
2009-11-11 13:42:00,135.225,135.24,135.22,135.225,308000000.0
2009-11-11 13:43:00,135.225,135.23,135.225,135.23,202700000.0
2009-11-11 13:44:00,135.23,135.23,135.21,135.21,213700000.0
2009-11-11 13:45:00,135.21,135.21,135.175,135.18,425500000.0
2009-11-11 13:46:00,135.185,135.21,135.175,135.205,283100000.0
2009-11-11 13:47:00,135.205,135.215,135.205,135.21,169200000.0
2009-11-11 13:48:00,135.21,135.21,135.195,135.205,231000000.0
2009-11-11 13:49:00,135.2,135.225,135.2,135.225,432599998.0
2009-11-11 13:50:00,135.225,135.245,135.215,135.23,259600000.0
2009-11-11 13:51:00,135.23,135.23,135.225,135.225,107800001.0
2009-11-11 13:52:00,135.22,135.24,135.22,135.23,193700000.0
2009-11-11 13:53:00,135.23,135.25,135.22,135.235,299300000.0
2009-11-11 13:54:00,135.24,135.25,135.235,135.25,61800000.0
2009-11-11 13:55:00,135.25,135.25,135.225,135.225,129900000.0
2009-11-11 13:56:00,135.225,135.24,135.21,135.225,211300000.0
2009-11-11 13:57:00,135.225,135.235,135.22,135.235,180800000.0
2009-11-11 13:58:00,135.235,135.245,135.235,135.235,297400001.0
2009-11-11 13:59:00,135.235,135.24,135.22,135.225,391400002.0
2009-11-11 14:00:00,135.225,135.235,135.21,135.215,408200000.0
2009-11-11 14:01:00,135.22,135.23,135.21,135.225,266100001.0
2009-11-11 14:02:00,135.23,135.23,135.215,135.215,319700000.0
2009-11-11 14:03:00,135.21,135.215,135.21,135.21,175200000.0
2009-11-11 14:04:00,135.21,135.22,135.21,135.21,146100000.0
2009-11-11 14:05:00,135.21,135.23,135.21,135.23,228400000.0
2009-11-11 14:06:00,135.23,135.235,135.21,135.21,282400000.0
2009-11-11 14:07:00,135.21,135.225,135.205,135.225,116700000.0
2009-11-11 14:08:00,135.225,135.225,135.21,135.21,83300000.0
2009-11-11 14:09:00,135.21,135.225,135.21,135.215,328100001.0
2009-11-11 14:10:00,135.22,135.23,135.22,135.225,195900000.0
2009-11-11 14:11:00,135.225,135.225,135.21,135.215,170200000.0
2009-11-11 14:12:00,135.215,135.23,135.215,135.225,303600000.0
2009-11-11 14:13:00,135.225,135.255,135.225,135.255,221700000.0
2009-11-11 14:14:00,135.255,135.255,135.245,135.255,179600000.0
2009-11-11 14:15:00,135.255,135.27,135.245,135.245,230600000.0
2009-11-11 14:16:00,135.24,135.245,135.225,135.235,262800000.0
2009-11-11 14:17:00,135.235,135.255,135.235,135.25,101300000.0
2009-11-11 14:18:00,135.255,135.27,135.24,135.24,246600000.0
2009-11-11 14:19:00,135.24,135.265,135.235,135.245,292200001.0
2009-11-11 14:20:00,135.25,135.26,135.245,135.26,245200000.0
2009-11-11 14:21:00,135.25,135.25,135.24,135.24,43800000.0
2009-11-11 14:22:00,135.24,135.24,135.225,135.225,94000000.0
2009-11-11 14:23:00,135.225,135.225,135.215,135.215,177400000.0
2009-11-11 14:24:00,135.22,135.245,135.22,135.24,383700000.0
2009-11-11 14:25:00,135.24,135.24,135.215,135.215,479100000.0
2009-11-11 14:26:00,135.215,135.23,135.215,135.23,328599999.0
2009-11-11 14:27:00,135.225,135.24,135.22,135.235,290200000.0
2009-11-11 14:28:00,135.235,135.265,135.235,135.26,291999997.0
2009-11-11 14:29:00,135.265,135.28,135.245,135.255,332300000.0
2009-11-11 14:30:00,135.255,135.26,135.245,135.25,281500001.0
2009-11-11 14:31:00,135.25,135.25,135.23,135.235,508899995.0
2009-11-11 14:32:00,135.235,135.25,135.225,135.235,381399999.0
2009-11-11 14:33:00,135.235,135.245,135.23,135.235,239000000.0
2009-11-11 14:34:00,135.235,135.235,135.205,135.215,280900000.0
2009-11-11 14:35:00,135.215,135.22,135.2,135.205,372400001.0
2009-11-11 14:36:00,135.205,135.205,135.2,135.205,186600000.0
2009-11-11 14:37:00,135.205,135.225,135.205,135.225,336800002.0
2009-11-11 14:38:00,135.225,135.23,135.205,135.205,262199999.0
2009-11-11 14:39:00,135.205,135.215,135.19,135.195,447600001.0
2009-11-11 14:40:00,135.195,135.215,135.195,135.215,144600000.0
2009-11-11 14:41:00,135.215,135.235,135.205,135.215,446100000.0
2009-11-11 14:42:00,135.215,135.215,135.195,135.21,224400000.0
2009-11-11 14:43:00,135.215,135.22,135.175,135.19,361200000.0
2009-11-11 14:44:00,135.195,135.215,135.185,135.195,557000001.0
2009-11-11 14:45:00,135.195,135.2,135.185,135.19,175400000.0
2009-11-11 14:46:00,135.185,135.2,135.17,135.17,120300000.0
2009-11-11 14:47:00,135.17,135.18,135.17,135.18,154200000.0
2009-11-11 14:48:00,135.18,135.195,135.175,135.18,131800000.0
2009-11-11 14:49:00,135.18,135.18,135.165,135.17,156700000.0
2009-11-11 14:50:00,135.17,135.175,135.165,135.17,282500000.0
2009-11-11 14:51:00,135.17,135.175,135.165,135.17,215400000.0
2009-11-11 14:52:00,135.17,135.18,135.17,135.175,101300000.0
2009-11-11 14:53:00,135.175,135.18,135.16,135.16,236800000.0
2009-11-11 14:54:00,135.16,135.175,135.16,135.175,200700000.0
2009-11-11 14:55:00,135.175,135.175,135.155,135.16,190000000.0
2009-11-11 14:56:00,135.16,135.16,135.14,135.145,205600000.0
2009-11-11 14:57:00,135.145,135.145,135.13,135.135,377400000.0
2009-11-11 14:58:00,135.135,135.15,135.125,135.14,199300001.0
2009-11-11 14:59:00,135.14,135.145,135.14,135.145,85400000.0
2009-11-11 15:00:00,135.145,135.15,135.115,135.135,298500000.0
2009-11-11 15:01:00,135.135,135.135,135.125,135.13,105200000.0
2009-11-11 15:02:00,135.13,135.13,135.1,135.1,205700000.0
2009-11-11 15:03:00,135.1,135.105,135.065,135.095,313400000.0
2009-11-11 15:04:00,135.095,135.12,135.095,135.115,197400000.0
2009-11-11 15:05:00,135.115,135.115,135.07,135.085,242300000.0
2009-11-11 15:06:00,135.085,135.085,135.07,135.07,215200000.0
2009-11-11 15:07:00,135.07,135.08,135.05,135.07,258500000.0
2009-11-11 15:08:00,135.07,135.07,135.05,135.055,219000000.0
2009-11-11 15:09:00,135.055,135.075,135.055,135.065,389600001.0
2009-11-11 15:10:00,135.065,135.07,135.03,135.03,240000000.0
2009-11-11 15:11:00,135.04,135.05,135.035,135.045,296800000.0
2009-11-11 15:12:00,135.045,135.075,135.045,135.075,289500000.0
2009-11-11 15:13:00,135.075,135.09,135.07,135.09,182200000.0
2009-11-11 15:14:00,135.09,135.115,135.08,135.11,370800001.0
2009-11-11 15:15:00,135.105,135.105,135.09,135.09,149300000.0
2009-11-11 15:16:00,135.09,135.145,135.085,135.135,306100000.0
2009-11-11 15:17:00,135.135,135.135,135.12,135.13,320400000.0
2009-11-11 15:18:00,135.13,135.14,135.12,135.125,302700000.0
2009-11-11 15:19:00,135.125,135.15,135.125,135.14,188500000.0
2009-11-11 15:20:00,135.14,135.14,135.12,135.125,267699999.0
2009-11-11 15:21:00,135.125,135.13,135.095,135.095,270300000.0
2009-11-11 15:22:00,135.095,135.1,135.07,135.075,330000000.0
2009-11-11 15:23:00,135.075,135.075,135.06,135.06,191300000.0
2009-11-11 15:24:00,135.065,135.065,135.02,135.02,450700000.0
2009-11-11 15:25:00,135.02,135.065,135.015,135.045,628400000.0
2009-11-11 15:26:00,135.045,135.105,135.035,135.105,854999999.0
2009-11-11 15:27:00,135.105,135.13,135.095,135.11,452500000.0
2009-11-11 15:28:00,135.105,135.12,135.105,135.12,174899999.0
2009-11-11 15:29:00,135.115,135.115,135.06,135.06,455600001.0
2009-11-11 15:30:00,135.06,135.065,134.99,134.99,363000000.0
2009-11-11 15:31:00,134.99,135.035,134.99,135.025,244000000.0
2009-11-11 15:32:00,135.02,135.03,135.02,135.025,299799999.0
2009-11-11 15:33:00,135.025,135.045,135.015,135.02,318200000.0
2009-11-11 15:34:00,135.02,135.035,134.98,134.98,243700000.0
2009-11-11 15:35:00,134.98,134.99,134.965,134.98,571400000.0
2009-11-11 15:36:00,134.98,134.99,134.955,134.965,493200000.0
2009-11-11 15:37:00,134.965,134.99,134.965,134.98,436600000.0
2009-11-11 15:38:00,134.98,134.985,134.96,134.97,500500000.0
2009-11-11 15:39:00,134.97,134.975,134.88,134.93,582599997.0
2009-11-11 15:40:00,134.93,134.94,134.915,134.925,363600000.0
2009-11-11 15:41:00,134.925,134.95,134.925,134.95,295000001.0
2009-11-11 15:42:00,134.95,134.97,134.95,134.965,538500000.0
2009-11-11 15:43:00,134.965,134.975,134.95,134.97,336900001.0
2009-11-11 15:44:00,134.965,134.97,134.95,134.955,289700000.0
2009-11-11 15:45:00,134.955,134.96,134.935,134.94,379000000.0
2009-11-11 15:46:00,134.94,134.965,134.94,134.96,316400000.0
2009-11-11 15:47:00,134.96,134.975,134.96,134.965,153200000.0
2009-11-11 15:48:00,134.96,135.0,134.955,134.965,298000000.0
2009-11-11 15:49:00,134.965,134.965,134.955,134.965,158500000.0
2009-11-11 15:50:00,134.965,135.01,134.96,134.96,447900000.0
2009-11-11 15:51:00,134.96,134.98,134.955,134.975,403000001.0
2009-11-11 15:52:00,134.975,134.985,134.955,134.96,210400000.0
2009-11-11 15:53:00,134.96,134.97,134.96,134.97,316100000.0
2009-11-11 15:54:00,134.97,134.975,134.96,134.96,158700000.0
2009-11-11 15:55:00,134.96,134.96,134.915,134.935,516000002.0
2009-11-11 15:56:00,134.935,134.935,134.9,134.925,353700000.0
2009-11-11 15:57:00,134.925,134.94,134.925,134.93,252800000.0
2009-11-11 15:58:00,134.93,134.95,134.915,134.915,304900000.0
2009-11-11 15:59:00,134.915,134.92,134.9,134.9,248400000.0
2009-11-11 16:00:00,134.89,134.905,134.875,134.875,567399999.0
2009-11-11 16:01:00,134.88,134.88,134.825,134.835,489100002.0
2009-11-11 16:02:00,134.83,134.885,134.83,134.885,421400000.0
2009-11-11 16:03:00,134.885,134.935,134.87,134.93,223499999.0
2009-11-11 16:04:00,134.93,134.945,134.925,134.935,90400000.0
2009-11-11 16:05:00,134.935,134.965,134.935,134.935,477800000.0
2009-11-11 16:06:00,134.94,134.945,134.925,134.94,304500000.0
2009-11-11 16:07:00,134.94,134.965,134.935,134.95,544900000.0
2009-11-11 16:08:00,134.95,134.975,134.945,134.975,330000000.0
2009-11-11 16:09:00,134.97,134.975,134.96,134.965,422199999.0
2009-11-11 16:10:00,134.965,134.965,134.945,134.955,230300000.0
2009-11-11 16:11:00,134.955,134.96,134.935,134.95,572100000.0
2009-11-11 16:12:00,134.95,134.965,134.945,134.96,309300000.0
2009-11-11 16:13:00,134.96,134.965,134.95,134.95,74300000.0
2009-11-11 16:14:00,134.95,134.955,134.935,134.95,550999999.0
2009-11-11 16:15:00,134.95,134.95,134.94,134.945,417400000.0
2009-11-11 16:16:00,134.95,134.95,134.935,134.935,198400000.0
2009-11-11 16:17:00,134.935,134.94,134.905,134.91,650300000.0
2009-11-11 16:18:00,134.905,134.95,134.905,134.95,499899999.0
2009-11-11 16:19:00,134.945,134.965,134.94,134.965,338000000.0
2009-11-11 16:20:00,134.965,134.975,134.95,134.96,303800000.0
2009-11-11 16:21:00,134.96,134.975,134.955,134.97,503599999.0
2009-11-11 16:22:00,134.97,134.98,134.97,134.975,162800000.0
2009-11-11 16:23:00,134.98,134.995,134.975,134.985,357700001.0
2009-11-11 16:24:00,134.985,134.995,134.965,134.97,303500000.0
2009-11-11 16:25:00,134.975,134.985,134.96,134.96,286600000.0
2009-11-11 16:26:00,134.96,134.97,134.955,134.96,273500000.0
2009-11-11 16:27:00,134.96,134.98,134.955,134.975,351800000.0
2009-11-11 16:28:00,134.975,134.975,134.95,134.95,219500000.0
2009-11-11 16:29:00,134.95,134.97,134.945,134.97,444900000.0
2009-11-11 16:30:00,134.97,134.97,134.94,134.94,473500000.0
2009-11-11 16:31:00,134.935,134.975,134.915,134.965,618999999.0
2009-11-11 16:32:00,134.965,134.965,134.925,134.945,543800000.0
2009-11-11 16:33:00,134.945,135.015,134.945,135.005,469700001.0
2009-11-11 16:34:00,135.005,135.005,134.975,134.99,466199999.0
2009-11-11 16:35:00,134.99,135.015,134.985,134.985,783800000.0
2009-11-11 16:36:00,134.985,134.985,134.94,134.945,586700000.0
2009-11-11 16:37:00,134.945,134.98,134.945,134.98,772999998.0
2009-11-11 16:38:00,134.975,135.02,134.975,135.01,621999999.0
2009-11-11 16:39:00,135.01,135.02,134.985,134.985,708299996.0
2009-11-11 16:40:00,134.985,135.0,134.97,134.975,442900000.0
2009-11-11 16:41:00,134.975,134.98,134.94,134.945,536499999.0
2009-11-11 16:42:00,134.945,134.96,134.91,134.955,596400000.0
2009-11-11 16:43:00,134.955,134.96,134.935,134.95,497100001.0
2009-11-11 16:44:00,134.95,135.03,134.95,135.025,841999997.0
2009-11-11 16:45:00,135.025,135.025,134.925,134.93,559200000.0
2009-11-11 16:46:00,134.935,134.985,134.93,134.975,584000001.0
2009-11-11 16:47:00,134.98,135.02,134.98,134.985,872400001.0
2009-11-11 16:48:00,134.985,135.005,134.985,134.995,602700001.0
2009-11-11 16:49:00,135.005,135.03,134.98,135.01,1149099995.0
2009-11-11 16:50:00,135.015,135.04,135.01,135.025,1009999997.0
2009-11-11 16:51:00,135.025,135.025,134.985,134.99,693600000.0
2009-11-11 16:52:00,134.985,134.99,134.965,134.97,366400000.0
2009-11-11 16:53:00,134.97,134.995,134.955,134.965,394200000.0
2009-11-11 16:54:00,134.97,134.995,134.97,134.985,295400000.0
2009-11-11 16:55:00,134.985,135.065,134.985,135.05,686599996.0
2009-11-11 16:56:00,135.045,135.06,135.025,135.045,351200000.0
2009-11-11 16:57:00,135.045,135.065,135.045,135.05,408300000.0
2009-11-11 16:58:00,135.055,135.085,135.05,135.06,457599998.0
2009-11-11 16:59:00,135.05,135.09,135.045,135.045,348900000.0
2009-11-11 17:00:00,135.045,135.085,135.04,135.06,664500000.0
2009-11-11 17:01:00,135.055,135.08,135.05,135.08,816899989.0
2009-11-11 17:02:00,135.085,135.085,135.0,135.0,430300000.0
2009-11-11 17:03:00,135.0,135.03,135.0,135.02,365900000.0
2009-11-11 17:04:00,135.02,135.04,135.015,135.025,213700000.0
2009-11-11 17:05:00,135.025,135.045,135.015,135.04,309500000.0
2009-11-11 17:06:00,135.04,135.055,135.0,135.005,264800000.0
2009-11-11 17:07:00,135.005,135.03,134.99,135.01,210600000.0
2009-11-11 17:08:00,135.0,135.04,134.995,135.02,145200000.0
2009-11-11 17:09:00,135.02,135.04,135.015,135.035,169500000.0
2009-11-11 17:10:00,135.035,135.05,135.015,135.035,139400000.0
2009-11-11 17:11:00,135.035,135.055,135.025,135.045,187700000.0
2009-11-11 17:12:00,135.035,135.055,135.02,135.035,517900001.0
2009-11-11 17:13:00,135.035,135.055,135.025,135.05,260800000.0
2009-11-11 17:14:00,135.05,135.075,135.045,135.065,480900001.0
2009-11-11 17:15:00,135.07,135.09,135.04,135.05,572600000.0
2009-11-11 17:16:00,135.05,135.075,135.04,135.055,320600000.0
2009-11-11 17:17:00,135.055,135.075,135.055,135.06,860900000.0
2009-11-11 17:18:00,135.075,135.09,135.05,135.075,395000001.0
2009-11-11 17:19:00,135.07,135.09,135.065,135.07,443900000.0
2009-11-11 17:20:00,135.07,135.075,135.05,135.075,376400000.0
2009-11-11 17:21:00,135.075,135.09,135.07,135.08,405699998.0
2009-11-11 17:22:00,135.085,135.09,135.065,135.08,360000000.0
2009-11-11 17:23:00,135.08,135.085,135.065,135.08,316800000.0
2009-11-11 17:24:00,135.08,135.085,135.06,135.06,295600000.0
2009-11-11 17:25:00,135.06,135.065,135.025,135.035,324100001.0
2009-11-11 17:26:00,135.03,135.03,134.99,134.995,334700000.0
2009-11-11 17:27:00,135.01,135.035,135.0,135.005,312900000.0
2009-11-11 17:28:00,135.005,135.01,134.99,135.01,360900000.0
2009-11-11 17:29:00,135.01,135.055,135.01,135.045,294200000.0
2009-11-11 17:30:00,135.04,135.04,135.0,135.0,559900000.0
2009-11-11 17:31:00,135.0,135.0,134.945,134.965,248800000.0
2009-11-11 17:32:00,134.97,135.015,134.97,135.015,516900001.0
2009-11-11 17:33:00,135.015,135.015,134.95,134.965,412400000.0
2009-11-11 17:34:00,134.965,134.975,134.95,134.96,303300000.0
2009-11-11 17:35:00,134.96,134.98,134.925,134.925,341799999.0
2009-11-11 17:36:00,134.925,134.99,134.925,134.985,465600000.0
2009-11-11 17:37:00,134.985,134.995,134.955,134.965,389200001.0
2009-11-11 17:38:00,134.965,134.985,134.955,134.955,461399999.0
2009-11-11 17:39:00,134.96,134.98,134.93,134.935,582100001.0
2009-11-11 17:40:00,134.935,134.975,134.935,134.975,440400000.0
2009-11-11 17:41:00,134.975,134.99,134.93,134.93,476399999.0
2009-11-11 17:42:00,134.93,134.94,134.9,134.92,875800000.0
2009-11-11 17:43:00,134.92,134.93,134.85,134.855,778200000.0
2009-11-11 17:44:00,134.855,134.88,134.845,134.875,641800001.0
2009-11-11 17:45:00,134.875,134.89,134.845,134.855,619400000.0
2009-11-11 17:46:00,134.855,134.855,134.7,134.715,769400000.0
2009-11-11 17:47:00,134.72,134.78,134.705,134.78,337400000.0
2009-11-11 17:48:00,134.785,134.805,134.765,134.785,551899999.0
2009-11-11 17:49:00,134.785,134.85,134.78,134.82,657600000.0
2009-11-11 17:50:00,134.82,134.825,134.71,134.795,605099999.0
2009-11-11 17:51:00,134.795,134.795,134.72,134.73,707700001.0
2009-11-11 17:52:00,134.725,134.735,134.695,134.695,624200000.0
2009-11-11 17:53:00,134.695,134.715,134.67,134.705,530600001.0
2009-11-11 17:54:00,134.705,134.705,134.65,134.68,768300003.0
2009-11-11 17:55:00,134.68,134.685,134.645,134.645,436800000.0
2009-11-11 17:56:00,134.645,134.705,134.635,134.705,535000000.0
2009-11-11 17:57:00,134.705,134.735,134.685,134.73,407700000.0
2009-11-11 17:58:00,134.73,134.735,134.675,134.695,421000000.0
2009-11-11 17:59:00,134.695,134.705,134.63,134.63,409200000.0
2009-11-11 18:00:00,134.635,134.68,134.625,134.675,353400000.0
2009-11-11 18:01:00,134.675,134.705,134.655,134.665,643000000.0
2009-11-11 18:02:00,134.66,134.68,134.66,134.67,357500000.0
2009-11-11 18:03:00,134.675,134.685,134.665,134.675,359300000.0
2009-11-11 18:04:00,134.68,134.68,134.66,134.665,357000000.0
2009-11-11 18:05:00,134.665,134.665,134.625,134.625,428200000.0
2009-11-11 18:06:00,134.62,134.63,134.56,134.565,344900000.0
2009-11-11 18:07:00,134.565,134.565,134.525,134.55,356800000.0
2009-11-11 18:08:00,134.555,134.57,134.545,134.565,362000000.0
2009-11-11 18:09:00,134.565,134.57,134.46,134.475,432600000.0
2009-11-11 18:10:00,134.465,134.49,134.425,134.485,538200000.0
2009-11-11 18:11:00,134.485,134.595,134.485,134.595,649899999.0
2009-11-11 18:12:00,134.59,134.595,134.555,134.56,378799999.0
2009-11-11 18:13:00,134.56,134.575,134.54,134.565,404900000.0
2009-11-11 18:14:00,134.57,134.595,134.555,134.585,662700000.0
2009-11-11 18:15:00,134.585,134.585,134.535,134.545,653799999.0
2009-11-11 18:16:00,134.545,134.555,134.485,134.5,596100000.0
2009-11-11 18:17:00,134.5,134.555,134.49,134.555,610200000.0
2009-11-11 18:18:00,134.555,134.62,134.555,134.62,218099999.0
2009-11-11 18:19:00,134.625,134.665,134.625,134.655,292100000.0
2009-11-11 18:20:00,134.655,134.675,134.62,134.66,609899999.0
2009-11-11 18:21:00,134.66,134.67,134.645,134.655,565500000.0
2009-11-11 18:22:00,134.655,134.69,134.605,134.685,557800000.0
2009-11-11 18:23:00,134.685,134.72,134.675,134.7,736600000.0
2009-11-11 18:24:00,134.695,134.715,134.685,134.69,486600000.0
2009-11-11 18:25:00,134.69,134.69,134.635,134.635,251500001.0
2009-11-11 18:26:00,134.635,134.645,134.58,134.625,639599997.0
2009-11-11 18:27:00,134.625,134.645,134.605,134.625,439000000.0
2009-11-11 18:28:00,134.625,134.635,134.595,134.605,290200000.0
2009-11-11 18:29:00,134.605,134.635,134.6,134.62,495699999.0
2009-11-11 18:30:00,134.625,134.635,134.6,134.63,407599999.0
2009-11-11 18:31:00,134.63,134.65,134.625,134.625,381700000.0
2009-11-11 18:32:00,134.625,134.655,134.625,134.655,401100000.0
2009-11-11 18:33:00,134.655,134.66,134.605,134.61,190800000.0
2009-11-11 18:34:00,134.605,134.625,134.58,134.605,549499999.0
2009-11-11 18:35:00,134.605,134.675,134.605,134.665,761299999.0
2009-11-11 18:36:00,134.665,134.72,134.655,134.715,567300000.0
2009-11-11 18:37:00,134.715,134.715,134.665,134.685,322900000.0
2009-11-11 18:38:00,134.69,134.73,134.685,134.695,523499999.0
2009-11-11 18:39:00,134.695,134.695,134.67,134.67,247800000.0
2009-11-11 18:40:00,134.665,134.67,134.635,134.665,478800000.0
2009-11-11 18:41:00,134.665,134.675,134.645,134.65,355199999.0
2009-11-11 18:42:00,134.65,134.65,134.61,134.62,295900000.0
2009-11-11 18:43:00,134.62,134.64,134.615,134.64,339200000.0
2009-11-11 18:44:00,134.64,134.65,134.625,134.625,244000000.0
2009-11-11 18:45:00,134.625,134.635,134.625,134.63,288400003.0
2009-11-11 18:46:00,134.63,134.635,134.625,134.625,81400000.0
2009-11-11 18:47:00,134.625,134.635,134.615,134.635,194700000.0
2009-11-11 18:48:00,134.625,134.635,134.6,134.61,151000000.0
2009-11-11 18:49:00,134.61,134.625,134.595,134.595,319700000.0
2009-11-11 18:50:00,134.595,134.62,134.545,134.605,494800000.0
2009-11-11 18:51:00,134.605,134.61,134.545,134.56,486999999.0
2009-11-11 18:52:00,134.56,134.59,134.55,134.585,305900000.0
2009-11-11 18:53:00,134.58,134.58,134.54,134.57,464499998.0
2009-11-11 18:54:00,134.57,134.585,134.535,134.585,425200001.0
2009-11-11 18:55:00,134.58,134.58,134.52,134.54,444100000.0
2009-11-11 18:56:00,134.54,134.57,134.525,134.545,567600000.0
2009-11-11 18:57:00,134.55,134.66,134.55,134.605,440400000.0
2009-11-11 18:58:00,134.605,134.65,134.585,134.595,324600000.0
2009-11-11 18:59:00,134.585,134.59,134.565,134.575,266000000.0
2009-11-11 19:00:00,134.565,134.565,134.53,134.545,175300000.0
2009-11-11 19:01:00,134.54,134.555,134.525,134.545,451900000.0
2009-11-11 19:02:00,134.545,134.545,134.51,134.525,333500000.0
2009-11-11 19:03:00,134.525,134.535,134.515,134.535,309300000.0
2009-11-11 19:04:00,134.535,134.55,134.51,134.55,307900000.0
2009-11-11 19:05:00,134.545,134.565,134.455,134.455,490800000.0
2009-11-11 19:06:00,134.46,134.505,134.455,134.505,504100000.0
2009-11-11 19:07:00,134.5,134.51,134.475,134.49,432600000.0
2009-11-11 19:08:00,134.49,134.535,134.485,134.51,407699999.0
2009-11-11 19:09:00,134.51,134.55,134.51,134.53,269800000.0
2009-11-11 19:10:00,134.525,134.535,134.515,134.53,352300000.0
2009-11-11 19:11:00,134.53,134.54,134.51,134.525,210000000.0
2009-11-11 19:12:00,134.52,134.535,134.51,134.535,342200000.0
2009-11-11 19:13:00,134.53,134.56,134.53,134.545,456400001.0
2009-11-11 19:14:00,134.54,134.55,134.505,134.525,336900000.0
2009-11-11 19:15:00,134.525,134.545,134.5,134.545,400900000.0
2009-11-11 19:16:00,134.545,134.56,134.505,134.555,262200000.0
2009-11-11 19:17:00,134.55,134.55,134.48,134.5,370200000.0
2009-11-11 19:18:00,134.495,134.535,134.495,134.525,191200000.0
2009-11-11 19:19:00,134.52,134.52,134.465,134.515,221400000.0
2009-11-11 19:20:00,134.51,134.51,134.475,134.485,218200000.0
2009-11-11 19:21:00,134.485,134.5,134.48,134.5,196300000.0
2009-11-11 19:22:00,134.5,134.53,134.485,134.505,326200000.0
2009-11-11 19:23:00,134.51,134.515,134.495,134.5,105000000.0
2009-11-11 19:24:00,134.5,134.505,134.495,134.5,111400000.0
2009-11-11 19:25:00,134.5,134.5,134.495,134.5,80600000.0
2009-11-11 19:26:00,134.5,134.515,134.5,134.515,104900000.0
2009-11-11 19:27:00,134.515,134.525,134.495,134.495,224000000.0
2009-11-11 19:28:00,134.505,134.505,134.485,134.495,198800000.0
2009-11-11 19:29:00,134.495,134.535,134.49,134.535,127600000.0
2009-11-11 19:30:00,134.535,134.55,134.525,134.535,241800000.0
2009-11-11 19:31:00,134.535,134.55,134.515,134.525,402300000.0
2009-11-11 19:32:00,134.525,134.555,134.525,134.55,298400000.0
2009-11-11 19:33:00,134.55,134.58,134.545,134.575,316600000.0
2009-11-11 19:34:00,134.575,134.605,134.575,134.58,295300000.0
2009-11-11 19:35:00,134.575,134.625,134.575,134.605,259900000.0
2009-11-11 19:36:00,134.6,134.62,134.6,134.615,325200000.0
2009-11-11 19:37:00,134.61,134.61,134.585,134.585,201400000.0
2009-11-11 19:38:00,134.585,134.59,134.555,134.555,271700000.0
2009-11-11 19:39:00,134.555,134.575,134.55,134.55,186600000.0
2009-11-11 19:40:00,134.55,134.575,134.545,134.575,239500000.0
2009-11-11 19:41:00,134.575,134.585,134.565,134.575,284599999.0
2009-11-11 19:42:00,134.575,134.585,134.575,134.575,209200001.0
2009-11-11 19:43:00,134.575,134.605,134.575,134.605,218200000.0
2009-11-11 19:44:00,134.605,134.605,134.575,134.575,165600000.0
2009-11-11 19:45:00,134.57,134.595,134.57,134.59,227700000.0
2009-11-11 19:46:00,134.595,134.6,134.58,134.58,93400000.0
2009-11-11 19:47:00,134.58,134.595,134.555,134.575,332900000.0
2009-11-11 19:48:00,134.575,134.59,134.53,134.565,301600000.0
2009-11-11 19:49:00,134.565,134.58,134.535,134.545,369700000.0
2009-11-11 19:50:00,134.545,134.58,134.545,134.58,198800000.0
2009-11-11 19:51:00,134.58,134.6,134.575,134.595,259700000.0
2009-11-11 19:52:00,134.59,134.59,134.565,134.565,168800000.0
2009-11-11 19:53:00,134.565,134.58,134.56,134.56,223500000.0
2009-11-11 19:54:00,134.56,134.59,134.545,134.585,423800000.0
2009-11-11 19:55:00,134.585,134.59,134.52,134.525,354300000.0
2009-11-11 19:56:00,134.525,134.525,134.475,134.49,391400000.0
2009-11-11 19:57:00,134.485,134.505,134.485,134.505,406500000.0
2009-11-11 19:58:00,134.5,134.525,134.49,134.51,324100000.0
2009-11-11 19:59:00,134.515,134.525,134.495,134.505,251800000.0
2009-11-11 20:00:00,134.505,134.51,134.485,134.485,222600000.0
2009-11-11 20:01:00,134.485,134.495,134.485,134.495,197900000.0
2009-11-11 20:02:00,134.495,134.535,134.495,134.535,276200000.0
2009-11-11 20:03:00,134.535,134.55,134.53,134.53,275900000.0
2009-11-11 20:04:00,134.53,134.535,134.53,134.535,56000000.0
2009-11-11 20:05:00,134.54,134.54,134.505,134.515,136600000.0
2009-11-11 20:06:00,134.515,134.515,134.485,134.485,175700000.0
2009-11-11 20:07:00,134.485,134.505,134.485,134.505,244600000.0
2009-11-11 20:08:00,134.505,134.505,134.48,134.485,228600000.0
2009-11-11 20:09:00,134.485,134.5,134.485,134.495,45200000.0
2009-11-11 20:10:00,134.495,134.495,134.47,134.475,89300000.0
2009-11-11 20:11:00,134.465,134.475,134.45,134.475,365200000.0
2009-11-11 20:12:00,134.475,134.525,134.475,134.505,299200000.0
2009-11-11 20:13:00,134.505,134.525,134.505,134.52,240300000.0
2009-11-11 20:14:00,134.52,134.57,134.52,134.555,306300000.0
2009-11-11 20:15:00,134.555,134.56,134.535,134.545,117600000.0
2009-11-11 20:16:00,134.545,134.55,134.535,134.545,123000000.0
2009-11-11 20:17:00,134.545,134.545,134.535,134.545,89200000.0
2009-11-11 20:18:00,134.54,134.54,134.495,134.525,318100000.0
2009-11-11 20:19:00,134.525,134.525,134.52,134.525,141600000.0
2009-11-11 20:20:00,134.525,134.555,134.525,134.555,182700000.0
2009-11-11 20:21:00,134.56,134.565,134.545,134.56,130000000.0
2009-11-11 20:22:00,134.56,134.56,134.545,134.55,127800000.0
2009-11-11 20:23:00,134.55,134.55,134.535,134.535,88600000.0
2009-11-11 20:24:00,134.535,134.535,134.525,134.53,171700000.0
2009-11-11 20:25:00,134.53,134.53,134.52,134.52,62000000.0
2009-11-11 20:26:00,134.515,134.52,134.495,134.495,148700000.0
2009-11-11 20:27:00,134.495,134.505,134.48,134.505,287999999.0
2009-11-11 20:28:00,134.505,134.505,134.495,134.505,186600000.0
2009-11-11 20:29:00,134.505,134.51,134.505,134.505,177100000.0
2009-11-11 20:30:00,134.505,134.53,134.505,134.505,347000000.0
2009-11-11 20:31:00,134.505,134.535,134.505,134.535,204200000.0
2009-11-11 20:32:00,134.535,134.535,134.535,134.535,33600000.0
2009-11-11 20:33:00,134.535,134.535,134.51,134.525,166000000.0
2009-11-11 20:34:00,134.525,134.54,134.51,134.51,93800000.0
2009-11-11 20:35:00,134.51,134.525,134.505,134.51,175500000.0
2009-11-11 20:36:00,134.51,134.535,134.505,134.515,347899999.0
2009-11-11 20:37:00,134.515,134.54,134.51,134.535,179900000.0
2009-11-11 20:38:00,134.535,134.55,134.52,134.525,187200000.0
2009-11-11 20:39:00,134.515,134.525,134.515,134.525,118500000.0
2009-11-11 20:40:00,134.525,134.525,134.475,134.475,230800000.0
2009-11-11 20:41:00,134.475,134.495,134.475,134.495,135800000.0
2009-11-11 20:42:00,134.495,134.515,134.49,134.495,122300000.0
2009-11-11 20:43:00,134.495,134.505,134.495,134.505,332600000.0
2009-11-11 20:44:00,134.505,134.505,134.455,134.465,195900000.0
2009-11-11 20:45:00,134.465,134.485,134.46,134.465,148200000.0
2009-11-11 20:46:00,134.465,134.48,134.465,134.47,180500000.0
2009-11-11 20:47:00,134.47,134.47,134.445,134.445,151500000.0
2009-11-11 20:48:00,134.455,134.455,134.445,134.45,187100000.0
2009-11-11 20:49:00,134.45,134.45,134.435,134.435,80800000.0
2009-11-11 20:50:00,134.44,134.44,134.415,134.42,180100000.0
2009-11-11 20:51:00,134.42,134.42,134.395,134.4,242200000.0
2009-11-11 20:52:00,134.4,134.41,134.4,134.4,258900000.0
2009-11-11 20:53:00,134.405,134.415,134.405,134.415,163500000.0
2009-11-11 20:54:00,134.415,134.425,134.405,134.425,415100000.0
2009-11-11 20:55:00,134.425,134.44,134.405,134.415,457800000.0
2009-11-11 20:56:00,134.415,134.45,134.415,134.45,276700000.0
2009-11-11 20:57:00,134.455,134.46,134.36,134.365,444500000.0
2009-11-11 20:58:00,134.365,134.385,134.365,134.385,137000000.0
2009-11-11 20:59:00,134.385,134.405,134.38,134.4,144600000.0
2009-11-11 21:00:00,134.395,134.4,134.39,134.4,109700000.0
2009-11-11 21:01:00,134.4,134.445,134.4,134.445,192100000.0
2009-11-11 21:02:00,134.445,134.455,134.43,134.435,299600000.0
2009-11-11 21:03:00,134.435,134.445,134.435,134.435,296600000.0
2009-11-11 21:04:00,134.435,134.45,134.435,134.445,99900000.0
2009-11-11 21:05:00,134.445,134.445,134.405,134.42,362200000.0
2009-11-11 21:06:00,134.42,134.465,134.415,134.465,249000000.0
2009-11-11 21:07:00,134.465,134.485,134.46,134.47,115000000.0
2009-11-11 21:08:00,134.47,134.485,134.465,134.465,330099999.0
2009-11-11 21:09:00,134.465,134.49,134.465,134.485,223900000.0
2009-11-11 21:10:00,134.485,134.495,134.475,134.485,164800000.0
2009-11-11 21:11:00,134.48,134.485,134.47,134.47,106600000.0
2009-11-11 21:12:00,134.47,134.475,134.47,134.47,33100000.0
2009-11-11 21:13:00,134.475,134.48,134.465,134.47,136000000.0
2009-11-11 21:14:00,134.47,134.485,134.47,134.48,222800000.0
2009-11-11 21:15:00,134.48,134.495,134.48,134.49,203400000.0
2009-11-11 21:16:00,134.49,134.495,134.48,134.48,194200000.0
2009-11-11 21:17:00,134.485,134.49,134.46,134.475,134300000.0
2009-11-11 21:18:00,134.48,134.48,134.47,134.47,111000000.0
2009-11-11 21:19:00,134.475,134.495,134.465,134.495,502099999.0
2009-11-11 21:20:00,134.495,134.495,134.485,134.485,323000000.0
2009-11-11 21:21:00,134.485,134.495,134.465,134.47,119200000.0
2009-11-11 21:22:00,134.47,134.475,134.445,134.45,180700000.0
2009-11-11 21:23:00,134.45,134.465,134.45,134.455,186400000.0
2009-11-11 21:24:00,134.455,134.46,134.43,134.445,129000000.0
2009-11-11 21:25:00,134.45,134.455,134.43,134.44,189700000.0
2009-11-11 21:26:00,134.44,134.45,134.43,134.445,164100000.0
2009-11-11 21:27:00,134.445,134.45,134.445,134.445,174700000.0
2009-11-11 21:28:00,134.445,134.47,134.445,134.465,157500000.0
2009-11-11 21:29:00,134.465,134.485,134.465,134.48,196300000.0
2009-11-11 21:30:00,134.48,134.5,134.48,134.495,126400000.0
2009-11-11 21:31:00,134.5,134.515,134.495,134.495,199900000.0
2009-11-11 21:32:00,134.495,134.5,134.495,134.495,44200000.0
2009-11-11 21:33:00,134.495,134.51,134.495,134.51,106000000.0
2009-11-11 21:34:00,134.515,134.525,134.475,134.485,381200000.0
2009-11-11 21:35:00,134.485,134.495,134.485,134.485,196700000.0
2009-11-11 21:36:00,134.485,134.5,134.485,134.495,172500000.0
2009-11-11 21:37:00,134.495,134.5,134.49,134.5,180400000.0
2009-11-11 21:38:00,134.495,134.515,134.495,134.51,317600000.0
2009-11-11 21:39:00,134.505,134.515,134.505,134.515,20900000.0
2009-11-11 21:40:00,134.515,134.515,134.5,134.5,51400000.0
2009-11-11 21:41:00,134.51,134.52,134.495,134.5,185200000.0
2009-11-11 21:42:00,134.5,134.5,134.49,134.495,55100000.0
2009-11-11 21:43:00,134.495,134.5,134.485,134.49,62400000.0
2009-11-11 21:44:00,134.49,134.505,134.485,134.5,169800000.0
2009-11-11 21:45:00,134.495,134.5,134.495,134.5,96800000.0
2009-11-11 21:46:00,134.5,134.5,134.475,134.48,109000000.0
2009-11-11 21:47:00,134.48,134.495,134.48,134.485,80600000.0
2009-11-11 21:48:00,134.485,134.505,134.485,134.495,95400000.0
2009-11-11 21:49:00,134.495,134.52,134.495,134.52,137200000.0
2009-11-11 21:50:00,134.52,134.55,134.52,134.55,159500000.0
2009-11-11 21:51:00,134.55,134.55,134.53,134.54,127300000.0
2009-11-11 21:52:00,134.54,134.54,134.52,134.525,143500000.0
2009-11-11 21:53:00,134.525,134.53,134.525,134.525,44000000.0
2009-11-11 21:54:00,134.525,134.53,134.495,134.495,97600000.0
2009-11-11 21:55:00,134.495,134.5,134.47,134.47,276400000.0
2009-11-11 21:56:00,134.47,134.5,134.465,134.495,241000000.0
2009-11-11 21:57:00,134.495,134.495,134.455,134.465,293900000.0
2009-11-11 21:58:00,134.465,134.485,134.465,134.485,460500000.0
2009-11-11 21:59:00,134.475,134.52,134.465,134.51,321800000.0
2009-11-11 22:00:00,134.51,134.515,134.475,134.49,226500000.0
2009-11-11 22:01:00,134.49,134.505,134.49,134.5,164200000.0
2009-11-11 22:02:00,134.505,134.505,134.505,134.505,172900000.0
2009-11-11 22:03:00,134.505,134.505,134.505,134.505,38400000.0
2009-11-11 22:04:00,134.505,134.505,134.495,134.5,45900000.0
2009-11-11 22:05:00,134.5,134.505,134.475,134.475,168000000.0
2009-11-11 22:06:00,134.475,134.485,134.475,134.485,81200000.0
2009-11-11 22:07:00,134.48,134.48,134.475,134.475,93900000.0
2009-11-11 22:08:00,134.475,134.495,134.475,134.49,281800000.0
2009-11-11 22:09:00,134.49,134.5,134.475,134.475,136100000.0
2009-11-11 22:10:00,134.475,134.475,134.43,134.435,210600000.0
2009-11-11 22:11:00,134.435,134.445,134.435,134.435,87000000.0
2009-11-11 22:12:00,134.43,134.435,134.425,134.425,222500000.0
2009-11-11 22:13:00,134.425,134.425,134.42,134.425,97300000.0
2009-11-11 22:14:00,134.425,134.45,134.425,134.445,266299998.0
2009-11-11 22:15:00,134.45,134.455,134.435,134.435,176600000.0
2009-11-11 22:16:00,134.435,134.45,134.435,134.445,244800000.0
2009-11-11 22:17:00,134.45,134.45,134.45,134.45,20000000.0
2009-11-11 22:18:00,134.45,134.455,134.445,134.45,169000000.0
2009-11-11 22:19:00,134.45,134.455,134.445,134.455,221900000.0
2009-11-11 22:20:00,134.455,134.465,134.445,134.445,235599999.0
2009-11-11 22:21:00,134.445,134.45,134.445,134.445,161200000.0
2009-11-11 22:22:00,134.445,134.455,134.445,134.455,205700000.0
2009-11-11 22:23:00,134.455,134.465,134.455,134.46,142300000.0
2009-11-11 22:24:00,134.465,134.465,134.46,134.465,61100000.0
2009-11-11 22:25:00,134.47,134.49,134.465,134.485,142500000.0
2009-11-11 22:26:00,134.485,134.485,134.475,134.475,261700000.0
2009-11-11 22:27:00,134.475,134.485,134.465,134.475,209400000.0
2009-11-11 22:28:00,134.48,134.495,134.48,134.495,123000000.0
2009-11-11 22:29:00,134.495,134.5,134.49,134.49,209100000.0
2009-11-11 22:30:00,134.495,134.495,134.475,134.475,134600000.0
2009-11-11 22:31:00,134.48,134.49,134.465,134.485,173500000.0
2009-11-11 22:32:00,134.495,134.52,134.49,134.505,327200000.0
2009-11-11 22:33:00,134.505,134.51,134.49,134.49,154200000.0
2009-11-11 22:34:00,134.49,134.5,134.49,134.495,141500000.0
2009-11-11 22:35:00,134.495,134.52,134.495,134.495,225400000.0
2009-11-11 22:36:00,134.495,134.52,134.495,134.52,246300000.0
2009-11-11 22:37:00,134.52,134.52,134.5,134.51,121400000.0
2009-11-11 22:38:00,134.505,134.54,134.505,134.54,113500000.0
2009-11-11 22:39:00,134.54,134.545,134.535,134.535,30600000.0
2009-11-11 22:40:00,134.535,134.535,134.5,134.5,184200000.0
2009-11-11 22:41:00,134.5,134.505,134.485,134.495,281900000.0
2009-11-11 22:42:00,134.5,134.5,134.47,134.475,135400000.0
2009-11-11 22:43:00,134.475,134.485,134.475,134.475,183600000.0
2009-11-11 22:44:00,134.475,134.475,134.455,134.46,95600000.0
2009-11-11 22:45:00,134.455,134.47,134.455,134.465,202600000.0
2009-11-11 22:46:00,134.465,134.49,134.465,134.485,148900000.0
2009-11-11 22:47:00,134.515,134.535,134.505,134.535,165400000.0
2009-11-11 22:48:00,134.53,134.535,134.505,134.515,271400000.0
2009-11-11 22:49:00,134.515,134.54,134.515,134.54,291000000.0
2009-11-11 22:50:00,134.545,134.545,134.525,134.525,118500000.0
2009-11-11 22:51:00,134.525,134.525,134.505,134.505,125800000.0
2009-11-11 22:52:00,134.5,134.515,134.49,134.515,225900000.0
2009-11-11 22:53:00,134.515,134.53,134.51,134.52,212100000.0
2009-11-11 22:54:00,134.52,134.525,134.51,134.515,388100000.0
2009-11-11 22:55:00,134.515,134.555,134.515,134.55,399799999.0
2009-11-11 22:56:00,134.55,134.55,134.54,134.545,173600000.0
2009-11-11 22:57:00,134.545,134.55,134.52,134.525,272300000.0
2009-11-11 22:58:00,134.525,134.55,134.52,134.535,145200000.0
2009-11-11 22:59:00,134.535,134.55,134.535,134.545,142300000.0
2009-11-11 23:00:00,134.545,134.545,134.53,134.535,159700000.0
2009-11-11 23:01:00,134.54,134.555,134.535,134.55,38000000.0
2009-11-11 23:02:00,134.55,134.55,134.55,134.55,34400000.0
2009-11-11 23:03:00,134.55,134.6,134.55,134.595,101500000.0
2009-11-11 23:04:00,134.59,134.62,134.585,134.615,111300000.0
2009-11-11 23:05:00,134.615,134.615,134.595,134.595,104700000.0
2009-11-11 23:06:00,134.595,134.605,134.59,134.6,116900000.0
2009-11-11 23:07:00,134.6,134.6,134.575,134.575,164300000.0
2009-11-11 23:08:00,134.575,134.585,134.57,134.57,48900000.0
2009-11-11 23:09:00,134.585,134.585,134.55,134.55,101700000.0
2009-11-11 23:10:00,134.55,134.555,134.545,134.55,73200000.0
2009-11-11 23:11:00,134.55,134.55,134.545,134.55,53500000.0
2009-11-11 23:12:00,134.55,134.555,134.54,134.555,72200000.0
2009-11-11 23:13:00,134.555,134.555,134.55,134.55,44600000.0
2009-11-11 23:14:00,134.55,134.555,134.55,134.55,26200000.0
2009-11-11 23:15:00,134.555,134.56,134.55,134.56,99800000.0
2009-11-11 23:16:00,134.555,134.565,134.555,134.56,59100000.0
2009-11-11 23:17:00,134.555,134.575,134.555,134.575,251000000.0
2009-11-11 23:18:00,134.575,134.575,134.57,134.575,103000000.0
2009-11-11 23:19:00,134.575,134.605,134.575,134.605,93800000.0
2009-11-11 23:20:00,134.605,134.605,134.585,134.6,57800000.0
2009-11-11 23:21:00,134.6,134.62,134.595,134.595,66200000.0
2009-11-11 23:22:00,134.595,134.61,134.585,134.59,188300000.0
2009-11-11 23:23:00,134.59,134.605,134.59,134.605,78700000.0
2009-11-11 23:24:00,134.59,134.6,134.59,134.59,63600000.0
2009-11-11 23:25:00,134.59,134.595,134.59,134.59,18800000.0
2009-11-11 23:26:00,134.59,134.605,134.59,134.595,73400000.0
2009-11-11 23:27:00,134.595,134.595,134.59,134.59,33400000.0
2009-11-11 23:28:00,134.59,134.59,134.59,134.59,37200000.0
2009-11-11 23:29:00,134.595,134.605,134.58,134.58,142800000.0
2009-11-11 23:30:00,134.58,134.585,134.58,134.585,23100000.0
2009-11-11 23:31:00,134.585,134.59,134.58,134.58,38000000.0
2009-11-11 23:32:00,134.58,134.59,134.575,134.575,281200000.0
2009-11-11 23:33:00,134.575,134.575,134.56,134.57,98500000.0
2009-11-11 23:34:00,134.57,134.575,134.57,134.575,59800000.0
2009-11-11 23:35:00,134.575,134.59,134.57,134.57,136500000.0
2009-11-11 23:36:00,134.57,134.58,134.57,134.58,60500000.0
2009-11-11 23:37:00,134.585,134.595,134.57,134.57,182500000.0
2009-11-11 23:38:00,134.57,134.575,134.57,134.575,141400000.0
2009-11-11 23:39:00,134.58,134.59,134.58,134.58,119700000.0
2009-11-11 23:40:00,134.585,134.6,134.585,134.595,97100000.0
2009-11-11 23:41:00,134.6,134.6,134.595,134.595,12000000.0
2009-11-11 23:42:00,134.595,134.61,134.595,134.605,91700000.0
2009-11-11 23:43:00,134.6,134.605,134.6,134.605,65700000.0
2009-11-11 23:44:00,134.605,134.61,134.595,134.61,240500000.0
2009-11-11 23:45:00,134.61,134.62,134.6,134.6,80600000.0
2009-11-11 23:46:00,134.6,134.6,134.59,134.595,66300000.0
2009-11-11 23:47:00,134.595,134.6,134.59,134.59,122500000.0
2009-11-11 23:48:00,134.59,134.59,134.585,134.59,18400000.0
2009-11-11 23:49:00,134.59,134.59,134.58,134.59,98400000.0
2009-11-11 23:50:00,134.59,134.595,134.575,134.585,86500000.0
2009-11-11 23:51:00,134.585,134.59,134.585,134.59,36800000.0
2009-11-11 23:52:00,134.59,134.59,134.585,134.59,50300000.0
2009-11-11 23:53:00,134.59,134.59,134.58,134.58,56000000.0
2009-11-11 23:54:00,134.585,134.59,134.585,134.585,58900000.0
2009-11-11 23:55:00,134.59,134.595,134.585,134.595,47800000.0
2009-11-11 23:56:00,134.59,134.61,134.585,134.595,122400000.0
2009-11-11 23:57:00,134.59,134.635,134.59,134.63,124700000.0
2009-11-11 23:58:00,134.635,134.645,134.615,134.62,102300000.0
2009-11-11 23:59:00,134.62,134.69,134.62,134.69,130100000.0
2009-11-12 00:00:00,134.69,134.7,134.65,134.65,31000000.0
2009-11-12 00:01:00,134.655,134.66,134.62,134.62,22600000.0
2009-11-12 00:02:00,134.62,134.62,134.595,134.6,5500000.0
2009-11-12 00:03:00,134.605,134.61,134.59,134.595,26200000.0
2009-11-12 00:04:00,134.61,134.61,134.59,134.59,12900000.0
2009-11-12 00:05:00,134.59,134.61,134.59,134.61,7400000.0
2009-11-12 00:06:00,134.605,134.605,134.595,134.595,4600000.0
2009-11-12 00:07:00,134.595,134.61,134.595,134.61,7600000.0
2009-11-12 00:08:00,134.605,134.605,134.585,134.595,15300000.0
2009-11-12 00:09:00,134.595,134.62,134.595,134.595,20700000.0
2009-11-12 00:10:00,134.6,134.605,134.6,134.6,6600000.0
2009-11-12 00:11:00,134.6,134.61,134.6,134.605,5600000.0
2009-11-12 00:12:00,134.6,134.6,134.6,134.6,3600000.0
2009-11-12 00:13:00,134.6,134.6,134.6,134.6,3600000.0
2009-11-12 00:14:00,134.6,134.6,134.6,134.6,21600000.0
2009-11-12 00:15:00,134.6,134.6,134.6,134.6,36000000.0
2009-11-12 00:16:00,134.6,134.61,134.6,134.61,11400000.0
2009-11-12 00:17:00,134.6,134.645,134.6,134.625,31700000.0
2009-11-12 00:18:00,134.625,134.635,134.625,134.63,7300000.0
2009-11-12 00:19:00,134.63,134.63,134.595,134.6,10000000.0
2009-11-12 00:20:00,134.615,134.615,134.595,134.615,11000000.0
2009-11-12 00:21:00,134.61,134.61,134.61,134.61,1000000.0
2009-11-12 00:22:00,134.615,134.615,134.615,134.615,1000000.0
2009-11-12 00:23:00,134.605,134.605,134.605,134.605,3200000.0
2009-11-12 00:24:00,134.615,134.615,134.615,134.615,1000000.0
2009-11-12 00:25:00,134.615,134.615,134.61,134.615,3000000.0
2009-11-12 00:26:00,134.605,134.605,134.59,134.59,5000000.0
2009-11-12 00:27:00,134.59,134.6,134.59,134.6,3200000.0
2009-11-12 00:28:00,134.61,134.61,134.61,134.61,3000000.0
2009-11-12 00:29:00,134.6,134.615,134.595,134.6,16200000.0
2009-11-12 00:30:00,134.59,134.6,134.59,134.59,30700000.0
2009-11-12 00:31:00,134.59,134.6,134.565,134.6,28700000.0
2009-11-12 00:32:00,134.6,134.6,134.595,134.595,44600000.0
2009-11-12 00:33:00,134.595,134.595,134.585,134.59,35400000.0
2009-11-12 00:34:00,134.595,134.6,134.595,134.6,15300000.0
2009-11-12 00:35:00,134.6,134.6,134.6,134.6,1000000.0
2009-11-12 00:36:00,134.696,134.699,134.68,134.685,3200000.0
2009-11-12 00:37:00,134.6,134.6,134.6,134.6,3200000.0
2009-11-12 00:38:00,134.605,134.605,134.6,134.6,4000000.0
2009-11-12 00:39:00,134.595,134.605,134.59,134.6,50500000.0
2009-11-12 00:40:00,134.6,134.605,134.595,134.605,22700000.0
2009-11-12 00:41:00,134.6,134.61,134.6,134.605,16600000.0
2009-11-12 00:42:00,134.605,134.605,134.605,134.605,6200000.0
2009-11-12 00:43:00,134.605,134.605,134.6,134.6,22600000.0
2009-11-12 00:44:00,134.6,134.605,134.6,134.605,32200000.0
2009-11-12 00:45:00,134.605,134.605,134.6,134.6,52100000.0
2009-11-12 00:46:00,134.6,134.63,134.585,134.615,84100000.0
2009-11-12 00:47:00,134.605,134.605,134.605,134.605,4800000.0
2009-11-12 00:48:00,134.61,134.625,134.6,134.6,55000000.0
2009-11-12 00:49:00,134.605,134.635,134.605,134.63,29600000.0
2009-11-12 00:50:00,134.625,134.665,134.605,134.625,78100000.0
2009-11-12 00:51:00,134.64,134.64,134.615,134.615,26200000.0
2009-11-12 00:52:00,134.635,134.65,134.635,134.64,11400000.0
2009-11-12 00:53:00,134.64,134.645,134.635,134.635,14800000.0
2009-11-12 00:54:00,134.635,134.65,134.635,134.65,9800000.0
2009-11-12 00:55:00,134.645,134.66,134.635,134.65,53000000.0
2009-11-12 00:56:00,134.65,134.675,134.65,134.655,46400000.0
2009-11-12 00:57:00,134.655,134.68,134.655,134.67,79200000.0
2009-11-12 00:58:00,134.68,134.68,134.67,134.67,19500000.0
2009-11-12 00:59:00,134.66,134.675,134.66,134.675,7400000.0
2009-11-12 01:00:00,134.675,134.685,134.665,134.685,55400000.0
2009-11-12 01:01:00,134.675,134.695,134.675,134.675,33500000.0
2009-11-12 01:02:00,134.675,134.695,134.675,134.695,38400000.0
2009-11-12 01:03:00,134.695,134.72,134.695,134.705,34800000.0
2009-11-12 01:04:00,134.705,134.705,134.695,134.7,55300000.0
2009-11-12 01:05:00,134.7,134.715,134.69,134.71,83000000.0
2009-11-12 01:06:00,134.71,134.74,134.71,134.73,62700000.0
2009-11-12 01:07:00,134.73,134.745,134.71,134.745,75900000.0
2009-11-12 01:08:00,134.75,134.755,134.745,134.75,40400000.0
2009-11-12 01:09:00,134.75,134.775,134.75,134.775,31700000.0
2009-11-12 01:10:00,134.775,134.79,134.765,134.775,127000000.0
2009-11-12 01:11:00,134.775,134.845,134.775,134.835,215100000.0
2009-11-12 01:12:00,134.82,134.85,134.81,134.84,367500000.0
2009-11-12 01:13:00,134.85,134.85,134.835,134.84,85800000.0
2009-11-12 01:14:00,134.84,134.845,134.82,134.84,199400000.0
2009-11-12 01:15:00,134.83,134.84,134.82,134.825,117900000.0
2009-11-12 01:16:00,134.825,134.825,134.79,134.795,453900000.0
2009-11-12 01:17:00,134.805,134.815,134.765,134.775,175900000.0
2009-11-12 01:18:00,134.775,134.795,134.765,134.79,197400000.0
2009-11-12 01:19:00,134.79,134.815,134.785,134.8,220000000.0
2009-11-12 01:20:00,134.795,134.82,134.795,134.82,250500000.0
2009-11-12 01:21:00,134.815,134.83,134.8,134.805,83200000.0
2009-11-12 01:22:00,134.805,134.825,134.79,134.8,246600000.0
2009-11-12 01:23:00,134.795,134.8,134.765,134.77,109100000.0
2009-11-12 01:24:00,134.76,134.765,134.725,134.735,97200000.0
2009-11-12 01:25:00,134.735,134.735,134.695,134.695,193400000.0
2009-11-12 01:26:00,134.695,134.735,134.695,134.725,153800000.0
2009-11-12 01:27:00,134.72,134.74,134.71,134.73,111200000.0
2009-11-12 01:28:00,134.73,134.73,134.72,134.72,37300000.0
2009-11-12 01:29:00,134.72,134.755,134.72,134.735,120600000.0
2009-11-12 01:30:00,134.735,134.745,134.715,134.715,130300000.0
2009-11-12 01:31:00,134.715,134.735,134.715,134.73,18200000.0
2009-11-12 01:32:00,134.735,134.75,134.73,134.73,93800000.0
2009-11-12 01:33:00,134.73,134.73,134.715,134.725,54100000.0
2009-11-12 01:34:00,134.725,134.725,134.69,134.695,152000000.0
2009-11-12 01:35:00,134.7,134.705,134.685,134.695,211400000.0
2009-11-12 01:36:00,134.695,134.71,134.685,134.695,159000000.0
2009-11-12 01:37:00,134.695,134.695,134.68,134.68,85000000.0
2009-11-12 01:38:00,134.68,134.69,134.675,134.675,119800000.0
2009-11-12 01:39:00,134.675,134.69,134.67,134.67,210400000.0
2009-11-12 01:40:00,134.675,134.68,134.65,134.65,134800000.0
2009-11-12 01:41:00,134.65,134.655,134.645,134.645,126500000.0
2009-11-12 01:42:00,134.645,134.685,134.64,134.65,358500000.0
2009-11-12 01:43:00,134.65,134.655,134.65,134.655,18700000.0
2009-11-12 01:44:00,134.655,134.665,134.655,134.66,45400000.0
2009-11-12 01:45:00,134.66,134.7,134.66,134.68,210200000.0
2009-11-12 01:46:00,134.68,134.68,134.655,134.66,175300000.0
2009-11-12 01:47:00,134.66,134.665,134.655,134.66,94900000.0
2009-11-12 01:48:00,134.66,134.685,134.65,134.65,148500000.0
2009-11-12 01:49:00,134.65,134.66,134.645,134.65,64500000.0
2009-11-12 01:50:00,134.65,134.675,134.65,134.675,70800000.0
2009-11-12 01:51:00,134.67,134.715,134.67,134.715,58400000.0
2009-11-12 01:52:00,134.715,134.72,134.7,134.705,99600000.0
2009-11-12 01:53:00,134.705,134.715,134.705,134.705,67200000.0
2009-11-12 01:54:00,134.68,134.7,134.66,134.695,293100000.0
2009-11-12 01:55:00,134.695,134.735,134.685,134.735,214100000.0
2009-11-12 01:56:00,134.74,134.765,134.695,134.695,102500000.0
2009-11-12 01:57:00,134.71,134.725,134.7,134.7,39700000.0
2009-11-12 01:58:00,134.71,134.73,134.705,134.73,74800000.0
2009-11-12 01:59:00,134.73,134.75,134.73,134.735,111900000.0
2009-11-12 02:00:00,134.735,134.735,134.675,134.695,389500000.0
2009-11-12 02:01:00,134.695,134.7,134.65,134.65,279300000.0
2009-11-12 02:02:00,134.65,134.715,134.65,134.705,296400000.0
2009-11-12 02:03:00,134.7,134.715,134.665,134.675,255800000.0
2009-11-12 02:04:00,134.67,134.67,134.665,134.665,217000000.0
2009-11-12 02:05:00,134.675,134.68,134.66,134.66,36300000.0
2009-11-12 02:06:00,134.665,134.665,134.65,134.665,155400000.0
2009-11-12 02:07:00,134.665,134.665,134.655,134.66,85800000.0
2009-11-12 02:08:00,134.66,134.735,134.66,134.72,217200000.0
2009-11-12 02:09:00,134.72,134.73,134.715,134.73,317100000.0
2009-11-12 02:10:00,134.73,134.735,134.695,134.695,192600000.0
2009-11-12 02:11:00,134.695,134.725,134.695,134.725,126500000.0
2009-11-12 02:12:00,134.725,134.735,134.71,134.735,126200000.0
2009-11-12 02:13:00,134.73,134.74,134.72,134.74,116900000.0
2009-11-12 02:14:00,134.74,134.75,134.73,134.74,235500000.0
2009-11-12 02:15:00,134.74,134.745,134.715,134.715,159800000.0
2009-11-12 02:16:00,134.715,134.745,134.7,134.74,320300000.0
2009-11-12 02:17:00,134.74,134.775,134.735,134.75,301700000.0
2009-11-12 02:18:00,134.75,134.755,134.725,134.745,361800000.0
2009-11-12 02:19:00,134.745,134.76,134.74,134.76,239700000.0
2009-11-12 02:20:00,134.76,134.76,134.755,134.755,72900000.0
2009-11-12 02:21:00,134.76,134.76,134.735,134.75,155100000.0
2009-11-12 02:22:00,134.745,134.75,134.725,134.725,234500000.0
2009-11-12 02:23:00,134.725,134.735,134.705,134.735,330300000.0
2009-11-12 02:24:00,134.735,134.755,134.725,134.75,177800000.0
2009-11-12 02:25:00,134.75,134.77,134.75,134.765,363500000.0
2009-11-12 02:26:00,134.775,134.83,134.765,134.83,378600000.0
2009-11-12 02:27:00,134.83,134.83,134.8,134.8,130100000.0
2009-11-12 02:28:00,134.8,134.825,134.8,134.825,204600000.0
2009-11-12 02:29:00,134.82,134.83,134.785,134.82,335850000.0
2009-11-12 02:30:00,134.825,134.945,134.815,134.885,312600000.0
2009-11-12 02:31:00,134.885,134.93,134.885,134.915,374100000.0
2009-11-12 02:32:00,134.905,134.935,134.86,134.875,445100000.0
2009-11-12 02:33:00,134.875,134.92,134.86,134.92,243300000.0
2009-11-12 02:34:00,134.925,134.94,134.855,134.855,297600000.0
2009-11-12 02:35:00,134.855,134.865,134.835,134.835,138500000.0
2009-11-12 02:36:00,134.84,134.865,134.84,134.855,124400000.0
2009-11-12 02:37:00,134.855,134.935,134.85,134.93,232400000.0
2009-11-12 02:38:00,134.93,134.945,134.925,134.935,154200000.0
2009-11-12 02:39:00,134.93,134.945,134.91,134.915,207800000.0
2009-11-12 02:40:00,134.91,134.92,134.88,134.88,267900000.0
2009-11-12 02:41:00,134.88,134.88,134.825,134.86,274900000.0
2009-11-12 02:42:00,134.86,134.88,134.855,134.88,147000000.0
2009-11-12 02:43:00,134.875,134.885,134.855,134.865,297000000.0
2009-11-12 02:44:00,134.865,134.885,134.855,134.875,307500000.0
2009-11-12 02:45:00,134.875,134.915,134.875,134.89,285700000.0
2009-11-12 02:46:00,134.88,134.915,134.86,134.905,347800000.0
2009-11-12 02:47:00,134.9,134.93,134.885,134.885,404400000.0
2009-11-12 02:48:00,134.9,134.94,134.885,134.91,556600000.0
2009-11-12 02:49:00,134.91,134.935,134.91,134.925,408900000.0
2009-11-12 02:50:00,134.93,134.93,134.91,134.92,280200000.0
2009-11-12 02:51:00,134.92,134.97,134.92,134.95,305800000.0
2009-11-12 02:52:00,134.955,134.98,134.95,134.97,566200000.0
2009-11-12 02:53:00,134.97,134.98,134.935,134.96,534800000.0
2009-11-12 02:54:00,134.955,135.01,134.94,135.01,393100000.0
2009-11-12 02:55:00,135.01,135.02,134.91,134.975,583599999.0
2009-11-12 02:56:00,134.975,134.995,134.92,134.94,490500000.0
2009-11-12 02:57:00,134.945,134.95,134.89,134.895,227100000.0
2009-11-12 02:58:00,134.895,134.95,134.895,134.95,239300000.0
2009-11-12 02:59:00,134.945,134.945,134.855,134.87,420800000.0
2009-11-12 03:00:00,134.875,134.89,134.86,134.88,468200000.0
2009-11-12 03:01:00,134.88,134.965,134.865,134.915,500300000.0
2009-11-12 03:02:00,134.925,134.925,134.89,134.895,252900000.0
2009-11-12 03:03:00,134.895,134.92,134.88,134.92,336300000.0
2009-11-12 03:04:00,134.915,134.925,134.9,134.9,228800000.0
2009-11-12 03:05:00,134.9,134.9,134.875,134.895,248000000.0
2009-11-12 03:06:00,134.895,134.915,134.89,134.915,368700000.0
2009-11-12 03:07:00,134.915,134.92,134.885,134.895,417700000.0
2009-11-12 03:08:00,134.895,134.91,134.885,134.905,212300000.0
2009-11-12 03:09:00,134.905,134.905,134.875,134.905,272400000.0
2009-11-12 03:10:00,134.905,134.905,134.865,134.865,300800000.0
2009-11-12 03:11:00,134.865,134.865,134.845,134.855,402500000.0
2009-11-12 03:12:00,134.85,134.86,134.845,134.855,135000000.0
2009-11-12 03:13:00,134.855,134.865,134.845,134.85,165900000.0
2009-11-12 03:14:00,134.85,134.87,134.85,134.87,278900000.0
2009-11-12 03:15:00,134.87,134.87,134.8,134.81,526999999.0
2009-11-12 03:16:00,134.81,134.84,134.81,134.825,457499999.0
2009-11-12 03:17:00,134.825,134.825,134.805,134.815,242500000.0
2009-11-12 03:18:00,134.81,134.815,134.8,134.805,308100000.0
2009-11-12 03:19:00,134.805,134.82,134.78,134.82,257400000.0
2009-11-12 03:20:00,134.82,134.835,134.81,134.83,241600000.0
2009-11-12 03:21:00,134.83,134.845,134.79,134.795,144000000.0
2009-11-12 03:22:00,134.805,134.855,134.805,134.855,102300000.0
2009-11-12 03:23:00,134.855,134.855,134.805,134.805,118600000.0
2009-11-12 03:24:00,134.805,134.815,134.765,134.78,198400000.0
2009-11-12 03:25:00,134.77,134.785,134.755,134.785,386200000.0
2009-11-12 03:26:00,134.79,134.79,134.765,134.77,281100000.0
2009-11-12 03:27:00,134.77,134.775,134.765,134.77,148100000.0
2009-11-12 03:28:00,134.775,134.775,134.765,134.77,90000000.0
2009-11-12 03:29:00,134.77,134.77,134.745,134.745,230500000.0
2009-11-12 03:30:00,134.745,134.75,134.74,134.74,125100000.0
2009-11-12 03:31:00,134.74,134.775,134.74,134.745,204000000.0
2009-11-12 03:32:00,134.74,134.745,134.7,134.705,340000000.0
2009-11-12 03:33:00,134.705,134.74,134.695,134.735,462800000.0
2009-11-12 03:34:00,134.735,134.74,134.72,134.72,263600000.0
2009-11-12 03:35:00,134.715,134.72,134.7,134.7,151000000.0
2009-11-12 03:36:00,134.7,134.7,134.675,134.675,141100000.0
2009-11-12 03:37:00,134.675,134.675,134.645,134.655,280100000.0
2009-11-12 03:38:00,134.655,134.66,134.645,134.65,219700000.0
2009-11-12 03:39:00,134.655,134.655,134.595,134.6,318700000.0
2009-11-12 03:40:00,134.6,134.61,134.56,134.56,384600000.0
2009-11-12 03:41:00,134.56,134.615,134.56,134.585,290200000.0
2009-11-12 03:42:00,134.58,134.595,134.58,134.595,205800000.0
2009-11-12 03:43:00,134.595,134.61,134.58,134.595,298700000.0
2009-11-12 03:44:00,134.595,134.6,134.59,134.595,249500000.0
2009-11-12 03:45:00,134.595,134.645,134.595,134.635,168800000.0
2009-11-12 03:46:00,134.635,134.66,134.63,134.66,153000000.0
2009-11-12 03:47:00,134.66,134.68,134.66,134.67,118900000.0
2009-11-12 03:48:00,134.67,134.675,134.66,134.67,175100000.0
2009-11-12 03:49:00,134.67,134.67,134.645,134.655,164200000.0
2009-11-12 03:50:00,134.665,134.67,134.635,134.64,144000000.0
2009-11-12 03:51:00,134.64,134.67,134.64,134.66,71100000.0
2009-11-12 03:52:00,134.66,134.66,134.635,134.635,120400000.0
2009-11-12 03:53:00,134.64,134.675,134.64,134.655,196000000.0
2009-11-12 03:54:00,134.655,134.68,134.655,134.68,182200000.0
2009-11-12 03:55:00,134.68,134.71,134.68,134.69,97500000.0
2009-11-12 03:56:00,134.69,134.705,134.665,134.665,259200000.0
2009-11-12 03:57:00,134.665,134.7,134.66,134.7,124100000.0
2009-11-12 03:58:00,134.69,134.69,134.665,134.67,173000000.0
2009-11-12 03:59:00,134.665,134.695,134.665,134.68,249400000.0
2009-11-12 04:00:00,134.68,134.745,134.68,134.745,444800000.0
2009-11-12 04:01:00,134.745,134.755,134.725,134.75,170500000.0
2009-11-12 04:02:00,134.75,134.76,134.72,134.74,346600000.0
2009-11-12 04:03:00,134.74,134.74,134.715,134.73,214000000.0
2009-11-12 04:04:00,134.725,134.73,134.715,134.715,184800000.0
2009-11-12 04:05:00,134.715,134.735,134.715,134.725,180800000.0
2009-11-12 04:06:00,134.725,134.725,134.695,134.705,146600000.0
2009-11-12 04:07:00,134.705,134.72,134.7,134.705,206900000.0
2009-11-12 04:08:00,134.705,134.705,134.705,134.705,25400000.0
2009-11-12 04:09:00,134.705,134.705,134.675,134.695,161500000.0
2009-11-12 04:10:00,134.7,134.7,134.675,134.675,75800000.0
2009-11-12 04:11:00,134.675,134.685,134.665,134.675,367200000.0
2009-11-12 04:12:00,134.675,134.705,134.675,134.705,71900000.0
2009-11-12 04:13:00,134.705,134.72,134.685,134.71,172700000.0
2009-11-12 04:14:00,134.705,134.715,134.695,134.715,158500000.0
2009-11-12 04:15:00,134.715,134.715,134.695,134.705,148400000.0
2009-11-12 04:16:00,134.705,134.715,134.675,134.69,190400000.0
2009-11-12 04:17:00,134.69,134.71,134.685,134.71,108900000.0
2009-11-12 04:18:00,134.71,134.71,134.665,134.68,215200000.0
2009-11-12 04:19:00,134.68,134.68,134.64,134.65,299300000.0
2009-11-12 04:20:00,134.65,134.67,134.65,134.66,180000000.0
2009-11-12 04:21:00,134.66,134.66,134.645,134.655,86900000.0
2009-11-12 04:22:00,134.65,134.66,134.625,134.65,126900001.0
2009-11-12 04:23:00,134.65,134.65,134.63,134.64,44800000.0
2009-11-12 04:24:00,134.64,134.64,134.64,134.64,27200000.0
2009-11-12 04:25:00,134.63,134.635,134.63,134.63,96700000.0
2009-11-12 04:26:00,134.64,134.64,134.63,134.635,35200000.0
2009-11-12 04:27:00,134.635,134.65,134.63,134.65,70900000.0
2009-11-12 04:28:00,134.65,134.65,134.63,134.635,312000000.0
2009-11-12 04:29:00,134.635,134.635,134.605,134.605,520900000.0
2009-11-12 04:30:00,134.605,134.635,134.585,134.635,263500000.0
2009-11-12 04:31:00,134.635,134.635,134.625,134.625,118400000.0
2009-11-12 04:32:00,134.625,134.645,134.625,134.635,149700000.0
2009-11-12 04:33:00,134.635,134.635,134.615,134.62,159800000.0
2009-11-12 04:34:00,134.625,134.645,134.61,134.61,178000000.0
2009-11-12 04:35:00,134.61,134.62,134.6,134.61,129800000.0
2009-11-12 04:36:00,134.61,134.62,134.61,134.615,70400000.0
2009-11-12 04:37:00,134.615,134.625,134.615,134.62,100499999.0
2009-11-12 04:38:00,134.615,134.615,134.595,134.615,202700000.0
2009-11-12 04:39:00,134.615,134.62,134.6,134.62,103700000.0
2009-11-12 04:40:00,134.62,134.62,134.605,134.61,167200000.0
2009-11-12 04:41:00,134.605,134.63,134.6,134.63,346900000.0
2009-11-12 04:42:00,134.63,134.645,134.63,134.645,123400000.0
2009-11-12 04:43:00,134.645,134.665,134.64,134.66,187300000.0
2009-11-12 04:44:00,134.66,134.685,134.66,134.67,108100000.0
2009-11-12 04:45:00,134.67,134.685,134.655,134.685,132000000.0
2009-11-12 04:46:00,134.685,134.69,134.675,134.685,201400000.0
2009-11-12 04:47:00,134.705,134.71,134.695,134.71,211500000.0
2009-11-12 04:48:00,134.71,134.71,134.7,134.71,40600000.0
2009-11-12 04:49:00,134.71,134.725,134.705,134.715,124500000.0
2009-11-12 04:50:00,134.725,134.735,134.705,134.73,389900000.0
2009-11-12 04:51:00,134.725,134.775,134.725,134.76,246000000.0
2009-11-12 04:52:00,134.76,134.815,134.755,134.775,300100000.0
2009-11-12 04:53:00,134.775,134.8,134.775,134.8,211600000.0
2009-11-12 04:54:00,134.78,134.79,134.775,134.785,145700000.0
2009-11-12 04:55:00,134.785,134.825,134.77,134.825,276600000.0
2009-11-12 04:56:00,134.825,134.825,134.785,134.785,206900000.0
2009-11-12 04:57:00,134.785,134.8,134.77,134.77,85100000.0
2009-11-12 04:58:00,134.77,134.77,134.75,134.765,122300000.0
2009-11-12 04:59:00,134.765,134.8,134.765,134.8,255900000.0
2009-11-12 05:00:00,134.8,134.8,134.78,134.785,222400000.0
2009-11-12 05:01:00,134.785,134.795,134.785,134.785,123700000.0
2009-11-12 05:02:00,134.785,134.79,134.775,134.78,147600000.0
2009-11-12 05:03:00,134.78,134.78,134.775,134.775,75200000.0
2009-11-12 05:04:00,134.775,134.79,134.775,134.785,187500000.0
2009-11-12 05:05:00,134.785,134.805,134.78,134.805,287700000.0
2009-11-12 05:06:00,134.8,134.82,134.8,134.815,327000000.0
2009-11-12 05:07:00,134.81,134.82,134.775,134.785,162400000.0
2009-11-12 05:08:00,134.775,134.795,134.76,134.77,126000000.0
2009-11-12 05:09:00,134.77,134.775,134.76,134.765,243400000.0
2009-11-12 05:10:00,134.76,134.785,134.745,134.775,221200000.0
2009-11-12 05:11:00,134.775,134.775,134.745,134.75,303600000.0
2009-11-12 05:12:00,134.75,134.765,134.75,134.755,158800000.0
2009-11-12 05:13:00,134.755,134.765,134.755,134.765,46400000.0
2009-11-12 05:14:00,134.76,134.775,134.755,134.775,262500000.0
2009-11-12 05:15:00,134.775,134.81,134.765,134.805,68800000.0
2009-11-12 05:16:00,134.81,134.815,134.8,134.815,96200000.0
2009-11-12 05:17:00,134.815,134.815,134.8,134.805,82400000.0
2009-11-12 05:18:00,134.805,134.805,134.795,134.795,97400000.0
2009-11-12 05:19:00,134.795,134.81,134.785,134.785,148800000.0
2009-11-12 05:20:00,134.785,134.8,134.78,134.78,145300000.0
2009-11-12 05:21:00,134.78,134.8,134.78,134.8,197200000.0
2009-11-12 05:22:00,134.8,134.805,134.78,134.795,193000000.0
2009-11-12 05:23:00,134.8,134.805,134.78,134.78,159600000.0
2009-11-12 05:24:00,134.78,134.81,134.78,134.805,305500000.0
2009-11-12 05:25:00,134.805,134.81,134.795,134.8,225600000.0
2009-11-12 05:26:00,134.8,134.81,134.775,134.805,195200000.0
2009-11-12 05:27:00,134.805,134.81,134.795,134.8,179600000.0
2009-11-12 05:28:00,134.8,134.8,134.785,134.795,176200000.0
2009-11-12 05:29:00,134.795,134.795,134.79,134.79,64000000.0
2009-11-12 05:30:00,134.79,134.795,134.785,134.79,72900000.0
2009-11-12 05:31:00,134.79,134.795,134.79,134.79,36200000.0
2009-11-12 05:32:00,134.79,134.79,134.785,134.785,105600000.0
2009-11-12 05:33:00,134.785,134.785,134.78,134.78,50000000.0
2009-11-12 05:34:00,134.78,134.815,134.78,134.805,129100000.0
2009-11-12 05:35:00,134.8,134.83,134.785,134.8,252500000.0
2009-11-12 05:36:00,134.805,134.81,134.795,134.795,95700000.0
2009-11-12 05:37:00,134.795,134.805,134.795,134.795,53100000.0
2009-11-12 05:38:00,134.795,134.795,134.795,134.795,19500000.0
2009-11-12 05:39:00,134.795,134.795,134.785,134.79,61100000.0
2009-11-12 05:40:00,134.79,134.79,134.79,134.79,41600000.0
2009-11-12 05:41:00,134.79,134.79,134.77,134.78,177400000.0
2009-11-12 05:42:00,134.78,134.78,134.77,134.77,78000000.0
2009-11-12 05:43:00,134.755,134.755,134.735,134.735,126700000.0
2009-11-12 05:44:00,134.735,134.735,134.73,134.73,109500000.0
2009-11-12 05:45:00,134.73,134.73,134.715,134.72,105000000.0
2009-11-12 05:46:00,134.72,134.72,134.69,134.7,378900000.0
2009-11-12 05:47:00,134.705,134.71,134.68,134.68,289700000.0
2009-11-12 05:48:00,134.68,134.69,134.68,134.685,246300000.0
2009-11-12 05:49:00,134.69,134.69,134.685,134.685,112600000.0
2009-11-12 05:50:00,134.685,134.695,134.675,134.685,114900000.0
2009-11-12 05:51:00,134.685,134.705,134.685,134.685,283100000.0
2009-11-12 05:52:00,134.685,134.695,134.68,134.69,238900000.0
2009-11-12 05:53:00,134.69,134.7,134.685,134.695,80900000.0
2009-11-12 05:54:00,134.695,134.695,134.65,134.655,173300000.0
2009-11-12 05:55:00,134.65,134.65,134.625,134.625,134700000.0
2009-11-12 05:56:00,134.62,134.62,134.605,134.615,22600000.0
2009-11-12 05:57:00,134.615,134.62,134.595,134.595,92000000.0
2009-11-12 05:58:00,134.595,134.605,134.595,134.595,346700000.0
2009-11-12 05:59:00,134.595,134.61,134.595,134.605,123900000.0
2009-11-12 06:00:00,134.605,134.62,134.605,134.605,166500000.0
2009-11-12 06:01:00,134.605,134.625,134.605,134.62,303500000.0
2009-11-12 06:02:00,134.62,134.645,134.62,134.645,225600000.0
2009-11-12 06:03:00,134.645,134.655,134.64,134.655,145900000.0
2009-11-12 06:04:00,134.655,134.66,134.65,134.65,117300000.0
2009-11-12 06:05:00,134.65,134.65,134.635,134.64,68100000.0
2009-11-12 06:06:00,134.64,134.64,134.635,134.64,143900000.0
2009-11-12 06:07:00,134.64,134.64,134.635,134.635,65600000.0
2009-11-12 06:08:00,134.635,134.635,134.59,134.615,363600000.0
2009-11-12 06:09:00,134.615,134.615,134.605,134.605,154300000.0
2009-11-12 06:10:00,134.605,134.605,134.6,134.6,37000000.0
2009-11-12 06:11:00,134.6,134.6,134.6,134.6,36400000.0
2009-11-12 06:12:00,134.6,134.605,134.6,134.6,54200000.0
2009-11-12 06:13:00,134.6,134.6,134.595,134.6,310200000.0
2009-11-12 06:14:00,134.6,134.61,134.59,134.6,210100000.0
2009-11-12 06:15:00,134.6,134.605,134.595,134.605,116800000.0
2009-11-12 06:16:00,134.605,134.63,134.605,134.63,316800000.0
2009-11-12 06:17:00,134.63,134.635,134.625,134.635,186700000.0
2009-11-12 06:18:00,134.635,134.655,134.635,134.645,185500000.0
2009-11-12 06:19:00,134.645,134.645,134.62,134.625,237400000.0
2009-11-12 06:20:00,134.625,134.635,134.625,134.63,199600000.0
2009-11-12 06:21:00,134.635,134.635,134.62,134.62,170800000.0
2009-11-12 06:22:00,134.62,134.62,134.605,134.61,92600000.0
2009-11-12 06:23:00,134.61,134.62,134.59,134.595,392200000.0
2009-11-12 06:24:00,134.595,134.6,134.565,134.585,375199999.0
2009-11-12 06:25:00,134.585,134.59,134.57,134.58,342799999.0
2009-11-12 06:26:00,134.58,134.6,134.58,134.595,118100000.0
2009-11-12 06:27:00,134.595,134.6,134.585,134.595,169900000.0
2009-11-12 06:28:00,134.595,134.6,134.59,134.595,210800000.0
2009-11-12 06:29:00,134.595,134.6,134.585,134.585,96100000.0
2009-11-12 06:30:00,134.585,134.6,134.565,134.57,423700000.0
2009-11-12 06:31:00,134.57,134.57,134.55,134.565,413900002.0
2009-11-12 06:32:00,134.565,134.605,134.555,134.6,449800000.0
2009-11-12 06:33:00,134.6,134.62,134.6,134.62,318800000.0
2009-11-12 06:34:00,134.615,134.625,134.595,134.615,367600000.0
2009-11-12 06:35:00,134.615,134.63,134.6,134.625,401700000.0
2009-11-12 06:36:00,134.63,134.64,134.615,134.63,495900000.0
2009-11-12 06:37:00,134.63,134.645,134.63,134.635,111300000.0
2009-11-12 06:38:00,134.64,134.64,134.63,134.635,248800000.0
2009-11-12 06:39:00,134.635,134.655,134.635,134.645,216799999.0
2009-11-12 06:40:00,134.645,134.65,134.64,134.65,256700000.0
2009-11-12 06:41:00,134.65,134.65,134.625,134.645,116400000.0
2009-11-12 06:42:00,134.64,134.64,134.605,134.615,266299999.0
2009-11-12 06:43:00,134.62,134.635,134.61,134.615,241100000.0
2009-11-12 06:44:00,134.615,134.615,134.6,134.6,193200000.0
2009-11-12 06:45:00,134.6,134.6,134.58,134.585,154700000.0
2009-11-12 06:46:00,134.585,134.59,134.585,134.585,96700000.0
2009-11-12 06:47:00,134.585,134.605,134.585,134.6,143900000.0
2009-11-12 06:48:00,134.595,134.605,134.58,134.595,183500000.0
2009-11-12 06:49:00,134.595,134.615,134.59,134.615,260000000.0
2009-11-12 06:50:00,134.615,134.65,134.615,134.64,143100000.0
2009-11-12 06:51:00,134.64,134.64,134.625,134.64,60200000.0
2009-11-12 06:52:00,134.64,134.655,134.625,134.625,103200000.0
2009-11-12 06:53:00,134.625,134.64,134.625,134.64,46200000.0
2009-11-12 06:54:00,134.64,134.64,134.63,134.63,50800000.0
2009-11-12 06:55:00,134.63,134.635,134.625,134.635,155600000.0
2009-11-12 06:56:00,134.635,134.645,134.635,134.64,178200000.0
2009-11-12 06:57:00,134.64,134.655,134.63,134.64,301500000.0
2009-11-12 06:58:00,134.64,134.645,134.635,134.635,100600000.0
2009-11-12 06:59:00,134.635,134.635,134.615,134.615,180700000.0
2009-11-12 07:00:00,134.615,134.615,134.585,134.595,329000000.0
2009-11-12 07:01:00,134.595,134.595,134.58,134.58,431400000.0
2009-11-12 07:02:00,134.58,134.595,134.56,134.585,359300000.0
2009-11-12 07:03:00,134.58,134.59,134.575,134.575,435500000.0
2009-11-12 07:04:00,134.575,134.58,134.57,134.57,48400000.0
2009-11-12 07:05:00,134.565,134.57,134.55,134.555,82300000.0
2009-11-12 07:06:00,134.56,134.59,134.555,134.56,120200000.0
2009-11-12 07:07:00,134.56,134.56,134.55,134.55,121600000.0
2009-11-12 07:08:00,134.55,134.56,134.54,134.56,252600000.0
2009-11-12 07:09:00,134.56,134.575,134.545,134.565,272600000.0
2009-11-12 07:10:00,134.565,134.565,134.555,134.565,250000000.0
2009-11-12 07:11:00,134.565,134.61,134.555,134.58,316100000.0
2009-11-12 07:12:00,134.58,134.595,134.58,134.595,35400000.0
2009-11-12 07:13:00,134.595,134.595,134.585,134.585,38200000.0
2009-11-12 07:14:00,134.585,134.585,134.57,134.575,60800000.0
2009-11-12 07:15:00,134.575,134.59,134.57,134.59,60200000.0
2009-11-12 07:16:00,134.59,134.59,134.56,134.575,114300000.0
2009-11-12 07:17:00,134.58,134.58,134.565,134.565,215600000.0
2009-11-12 07:18:00,134.565,134.575,134.555,134.56,60100000.0
2009-11-12 07:19:00,134.56,134.57,134.555,134.57,143200000.0
2009-11-12 07:20:00,134.57,134.585,134.555,134.585,256100000.0
2009-11-12 07:21:00,134.585,134.635,134.585,134.625,282300000.0
2009-11-12 07:22:00,134.62,134.635,134.62,134.625,126700000.0
2009-11-12 07:23:00,134.625,134.625,134.625,134.625,44800000.0
2009-11-12 07:24:00,134.625,134.63,134.625,134.63,7400000.0
2009-11-12 07:25:00,134.63,134.635,134.62,134.625,93900000.0
2009-11-12 07:26:00,134.625,134.625,134.6,134.605,96400000.0
2009-11-12 07:27:00,134.605,134.615,134.6,134.61,163200000.0
2009-11-12 07:28:00,134.61,134.615,134.605,134.61,130000000.0
2009-11-12 07:29:00,134.61,134.655,134.61,134.635,517700000.0
2009-11-12 07:30:00,134.635,134.635,134.61,134.625,199800000.0
2009-11-12 07:31:00,134.625,134.64,134.615,134.64,326600000.0
2009-11-12 07:32:00,134.645,134.66,134.645,134.655,188800000.0
2009-11-12 07:33:00,134.655,134.66,134.64,134.645,174900000.0
2009-11-12 07:34:00,134.64,134.645,134.635,134.645,238100000.0
2009-11-12 07:35:00,134.645,134.655,134.63,134.635,149300000.0
2009-11-12 07:36:00,134.63,134.655,134.63,134.65,215000000.0
2009-11-12 07:37:00,134.65,134.66,134.635,134.64,97800000.0
2009-11-12 07:38:00,134.635,134.66,134.635,134.655,399900000.0
2009-11-12 07:39:00,134.655,134.66,134.65,134.65,348000000.0
2009-11-12 07:40:00,134.65,134.65,134.625,134.64,212600000.0
2009-11-12 07:41:00,134.64,134.64,134.625,134.64,229000000.0
2009-11-12 07:42:00,134.64,134.645,134.63,134.64,129300000.0
2009-11-12 07:43:00,134.64,134.665,134.64,134.665,105900000.0
2009-11-12 07:44:00,134.66,134.66,134.65,134.655,84500000.0
2009-11-12 07:45:00,134.655,134.66,134.65,134.655,89400000.0
2009-11-12 07:46:00,134.655,134.66,134.655,134.655,68200000.0
2009-11-12 07:47:00,134.655,134.66,134.65,134.65,67400000.0
2009-11-12 07:48:00,134.65,134.66,134.645,134.65,145300000.0
2009-11-12 07:49:00,134.65,134.65,134.64,134.645,68700000.0
2009-11-12 07:50:00,134.645,134.655,134.645,134.65,37600000.0
2009-11-12 07:51:00,134.655,134.68,134.655,134.68,156600000.0
2009-11-12 07:52:00,134.675,134.69,134.675,134.685,88600000.0
2009-11-12 07:53:00,134.685,134.71,134.685,134.7,230500000.0
2009-11-12 07:54:00,134.7,134.73,134.7,134.71,290000000.0
2009-11-12 07:55:00,134.71,134.72,134.71,134.71,220400001.0
2009-11-12 07:56:00,134.71,134.72,134.7,134.7,174100000.0
2009-11-12 07:57:00,134.705,134.705,134.69,134.7,519500000.0
2009-11-12 07:58:00,134.7,134.715,134.7,134.705,213500000.0
2009-11-12 07:59:00,134.705,134.725,134.7,134.725,383900000.0
2009-11-12 08:00:00,134.735,134.79,134.725,134.765,435100000.0
2009-11-12 08:01:00,134.765,134.77,134.76,134.765,104800000.0
2009-11-12 08:02:00,134.755,134.765,134.735,134.755,200400000.0
2009-11-12 08:03:00,134.755,134.78,134.745,134.77,179600000.0
2009-11-12 08:04:00,134.77,134.78,134.76,134.775,110000000.0
2009-11-12 08:05:00,134.77,134.775,134.755,134.765,121600000.0
2009-11-12 08:06:00,134.765,134.775,134.745,134.75,325500000.0
2009-11-12 08:07:00,134.75,134.775,134.74,134.755,277300000.0
2009-11-12 08:08:00,134.755,134.76,134.74,134.74,274900000.0
2009-11-12 08:09:00,134.745,134.755,134.74,134.75,235600000.0
2009-11-12 08:10:00,134.75,134.75,134.73,134.73,100000000.0
2009-11-12 08:11:00,134.73,134.735,134.725,134.725,202900000.0
2009-11-12 08:12:00,134.725,134.735,134.715,134.735,189100000.0
2009-11-12 08:13:00,134.73,134.735,134.7,134.705,260700000.0
2009-11-12 08:14:00,134.7,134.7,134.665,134.675,503800000.0
2009-11-12 08:15:00,134.675,134.695,134.67,134.685,170700000.0
2009-11-12 08:16:00,134.69,134.695,134.69,134.695,33600000.0
2009-11-12 08:17:00,134.695,134.695,134.685,134.685,131200000.0
2009-11-12 08:18:00,134.685,134.69,134.675,134.68,366800000.0
2009-11-12 08:19:00,134.68,134.7,134.675,134.7,315500000.0
2009-11-12 08:20:00,134.7,134.705,134.695,134.695,90200000.0
2009-11-12 08:21:00,134.695,134.72,134.695,134.715,147800000.0
2009-11-12 08:22:00,134.725,134.725,134.71,134.715,87600000.0
2009-11-12 08:23:00,134.715,134.715,134.695,134.695,132500000.0
2009-11-12 08:24:00,134.695,134.695,134.66,134.665,115000000.0
2009-11-12 08:25:00,134.66,134.665,134.655,134.665,101900000.0
2009-11-12 08:26:00,134.665,134.67,134.665,134.665,221100000.0
2009-11-12 08:27:00,134.665,134.665,134.635,134.645,254600000.0
2009-11-12 08:28:00,134.645,134.66,134.64,134.66,214200000.0
2009-11-12 08:29:00,134.66,134.67,134.66,134.665,108900000.0
2009-11-12 08:30:00,134.665,134.675,134.665,134.665,223300000.0
2009-11-12 08:31:00,134.665,134.675,134.665,134.665,209600000.0
2009-11-12 08:32:00,134.665,134.665,134.665,134.665,99200000.0
2009-11-12 08:33:00,134.665,134.685,134.665,134.68,262600000.0
2009-11-12 08:34:00,134.675,134.68,134.665,134.67,164500000.0
2009-11-12 08:35:00,134.67,134.685,134.66,134.675,501700000.0
2009-11-12 08:36:00,134.67,134.685,134.665,134.675,172900000.0
2009-11-12 08:37:00,134.675,134.675,134.67,134.67,37100000.0
2009-11-12 08:38:00,134.675,134.68,134.66,134.66,182700000.0
2009-11-12 08:39:00,134.665,134.67,134.66,134.665,167400000.0
2009-11-12 08:40:00,134.665,134.67,134.665,134.665,174300000.0
2009-11-12 08:41:00,134.67,134.685,134.67,134.685,96900000.0
2009-11-12 08:42:00,134.685,134.685,134.68,134.685,88300000.0
2009-11-12 08:43:00,134.685,134.7,134.68,134.695,171500000.0
2009-11-12 08:44:00,134.695,134.71,134.695,134.71,157100000.0
2009-11-12 08:45:00,134.71,134.765,134.71,134.765,400700001.0
2009-11-12 08:46:00,134.76,134.8,134.76,134.795,285500000.0
2009-11-12 08:47:00,134.795,134.805,134.795,134.8,122900000.0
2009-11-12 08:48:00,134.8,134.8,134.77,134.775,187900000.0
2009-11-12 08:49:00,134.775,134.775,134.745,134.755,238400000.0
2009-11-12 08:50:00,134.75,134.75,134.73,134.735,130900000.0
2009-11-12 08:51:00,134.735,134.785,134.735,134.765,342500000.0
2009-11-12 08:52:00,134.765,134.81,134.755,134.805,397400000.0
2009-11-12 08:53:00,134.805,134.845,134.785,134.805,843200000.0
2009-11-12 08:54:00,134.805,134.87,134.805,134.86,502600000.0
2009-11-12 08:55:00,134.86,134.86,134.84,134.845,132200000.0
2009-11-12 08:56:00,134.845,134.895,134.845,134.89,545600000.0
2009-11-12 08:57:00,134.885,134.9,134.865,134.87,258700000.0
2009-11-12 08:58:00,134.87,134.88,134.86,134.86,338300000.0
2009-11-12 08:59:00,134.86,134.88,134.86,134.865,405600000.0
2009-11-12 09:00:00,134.865,134.915,134.855,134.875,554400000.0
2009-11-12 09:01:00,134.88,134.895,134.86,134.875,265600000.0
2009-11-12 09:02:00,134.875,134.875,134.78,134.795,452200000.0
2009-11-12 09:03:00,134.795,134.835,134.79,134.835,298300000.0
2009-11-12 09:04:00,134.845,134.845,134.815,134.825,137700000.0
2009-11-12 09:05:00,134.825,134.83,134.785,134.795,324700000.0
2009-11-12 09:06:00,134.795,134.805,134.76,134.765,77300000.0
2009-11-12 09:07:00,134.765,134.765,134.73,134.735,297799999.0
2009-11-12 09:08:00,134.735,134.735,134.68,134.685,457690000.0
2009-11-12 09:09:00,134.69,134.71,134.68,134.695,364700000.0
2009-11-12 09:10:00,134.695,134.715,134.675,134.68,458500000.0
2009-11-12 09:11:00,134.68,134.68,134.66,134.66,289500000.0
2009-11-12 09:12:00,134.66,134.69,134.66,134.685,412299999.0
2009-11-12 09:13:00,134.685,134.685,134.66,134.675,432100001.0
2009-11-12 09:14:00,134.675,134.69,134.59,134.625,613699998.0
2009-11-12 09:15:00,134.625,134.655,134.615,134.63,134200000.0
2009-11-12 09:16:00,134.635,134.64,134.62,134.64,173300000.0
2009-11-12 09:17:00,134.64,134.7,134.64,134.675,327600000.0
2009-11-12 09:18:00,134.675,134.715,134.655,134.68,531099999.0
2009-11-12 09:19:00,134.68,134.695,134.665,134.67,234800000.0
2009-11-12 09:20:00,134.67,134.67,134.625,134.625,204900000.0
2009-11-12 09:21:00,134.625,134.625,134.535,134.55,698800000.0
2009-11-12 09:22:00,134.55,134.63,134.55,134.615,388000002.0
2009-11-12 09:23:00,134.615,134.615,134.595,134.595,55999999.0
2009-11-12 09:24:00,134.595,134.595,134.565,134.57,373600000.0
2009-11-12 09:25:00,134.57,134.585,134.565,134.58,315100000.0
2009-11-12 09:26:00,134.58,134.595,134.575,134.575,243400000.0
2009-11-12 09:27:00,134.575,134.585,134.565,134.565,139800000.0
2009-11-12 09:28:00,134.56,134.57,134.55,134.57,130500000.0
2009-11-12 09:29:00,134.56,134.6,134.56,134.57,327600000.0
2009-11-12 09:30:00,134.57,134.585,134.55,134.56,320300000.0
2009-11-12 09:31:00,134.56,134.575,134.545,134.555,587399999.0
2009-11-12 09:32:00,134.555,134.57,134.545,134.565,269299999.0
2009-11-12 09:33:00,134.57,134.595,134.565,134.595,398200000.0
2009-11-12 09:34:00,134.595,134.595,134.575,134.575,343500002.0
2009-11-12 09:35:00,134.575,134.58,134.53,134.53,396300000.0
2009-11-12 09:36:00,134.53,134.59,134.53,134.59,443200002.0
2009-11-12 09:37:00,134.59,134.59,134.555,134.57,434300002.0
2009-11-12 09:38:00,134.57,134.62,134.565,134.62,584300002.0
2009-11-12 09:39:00,134.62,134.625,134.6,134.605,710199999.0
2009-11-12 09:40:00,134.605,134.63,134.6,134.6,491999999.0
2009-11-12 09:41:00,134.6,134.605,134.585,134.6,438699998.0
2009-11-12 09:42:00,134.6,134.61,134.59,134.59,318200000.0
2009-11-12 09:43:00,134.59,134.61,134.59,134.6,270600000.0
2009-11-12 09:44:00,134.595,134.595,134.555,134.555,311700000.0
2009-11-12 09:45:00,134.555,134.555,134.51,134.515,414900000.0
2009-11-12 09:46:00,134.52,134.52,134.47,134.495,571700000.0
2009-11-12 09:47:00,134.495,134.5,134.425,134.44,742200002.0
2009-11-12 09:48:00,134.44,134.46,134.43,134.43,473100000.0
2009-11-12 09:49:00,134.43,134.43,134.315,134.32,521600001.0
2009-11-12 09:50:00,134.325,134.325,134.225,134.225,576800001.0
2009-11-12 09:51:00,134.225,134.28,134.195,134.265,666599999.0
2009-11-12 09:52:00,134.265,134.285,134.265,134.285,246300000.0
2009-11-12 09:53:00,134.285,134.36,134.28,134.355,491000001.0
2009-11-12 09:54:00,134.355,134.385,134.31,134.375,617900000.0
2009-11-12 09:55:00,134.375,134.39,134.375,134.375,418200002.0
2009-11-12 09:56:00,134.375,134.385,134.305,134.315,740499998.0
2009-11-12 09:57:00,134.315,134.35,134.315,134.325,600999999.0
2009-11-12 09:58:00,134.325,134.4,134.32,134.385,464500001.0
2009-11-12 09:59:00,134.385,134.475,134.375,134.375,547300001.0
2009-11-12 10:00:00,134.37,134.37,134.29,134.31,637299999.0
2009-11-12 10:01:00,134.31,134.315,134.235,134.255,620199999.0
2009-11-12 10:02:00,134.27,134.33,134.265,134.33,746099999.0
2009-11-12 10:03:00,134.33,134.335,134.295,134.32,648899999.0
2009-11-12 10:04:00,134.32,134.38,134.315,134.38,927900000.0
2009-11-12 10:05:00,134.375,134.455,134.375,134.445,771300000.0
2009-11-12 10:06:00,134.44,134.445,134.335,134.375,511200000.0
2009-11-12 10:07:00,134.375,134.39,134.365,134.375,710400002.0
2009-11-12 10:08:00,134.37,134.38,134.36,134.37,724799999.0
2009-11-12 10:09:00,134.375,134.41,134.375,134.4,806700001.0
2009-11-12 10:10:00,134.395,134.4,134.365,134.385,349200001.0
2009-11-12 10:11:00,134.385,134.39,134.34,134.365,581300000.0
2009-11-12 10:12:00,134.365,134.395,134.315,134.33,637100000.0
2009-11-12 10:13:00,134.33,134.345,134.315,134.33,534899997.0
2009-11-12 10:14:00,134.33,134.365,134.32,134.365,257200000.0
2009-11-12 10:15:00,134.365,134.37,134.315,134.365,325900000.0
2009-11-12 10:16:00,134.365,134.37,134.335,134.35,221800000.0
2009-11-12 10:17:00,134.35,134.4,134.335,134.385,396700000.0
2009-11-12 10:18:00,134.385,134.42,134.365,134.395,746900000.0
2009-11-12 10:19:00,134.385,134.39,134.355,134.385,597600000.0
2009-11-12 10:20:00,134.39,134.395,134.36,134.38,686200000.0
2009-11-12 10:21:00,134.375,134.385,134.355,134.38,676300000.0
2009-11-12 10:22:00,134.385,134.405,134.385,134.395,444100000.0
2009-11-12 10:23:00,134.41,134.435,134.4,134.42,556100000.0
2009-11-12 10:24:00,134.42,134.42,134.39,134.4,381400000.0
2009-11-12 10:25:00,134.4,134.405,134.38,134.395,377200000.0
2009-11-12 10:26:00,134.395,134.405,134.375,134.375,137000000.0
2009-11-12 10:27:00,134.375,134.41,134.375,134.41,204800000.0
2009-11-12 10:28:00,134.41,134.425,134.4,134.4,670499998.0
2009-11-12 10:29:00,134.4,134.42,134.4,134.42,357500000.0
2009-11-12 10:30:00,134.415,134.415,134.385,134.41,470700000.0
2009-11-12 10:31:00,134.41,134.425,134.41,134.42,326500000.0
2009-11-12 10:32:00,134.42,134.42,134.385,134.4,602700001.0
2009-11-12 10:33:00,134.4,134.415,134.38,134.385,447300001.0
2009-11-12 10:34:00,134.385,134.4,134.36,134.375,498500000.0
2009-11-12 10:35:00,134.375,134.375,134.345,134.355,345400000.0
2009-11-12 10:36:00,134.355,134.365,134.315,134.315,213200000.0
2009-11-12 10:37:00,134.315,134.315,134.285,134.29,450100000.0
2009-11-12 10:38:00,134.295,134.33,134.285,134.33,660399999.0
2009-11-12 10:39:00,134.33,134.33,134.265,134.275,590000001.0
2009-11-12 10:40:00,134.28,134.31,134.28,134.285,408300000.0
2009-11-12 10:41:00,134.285,134.345,134.285,134.345,765200000.0
2009-11-12 10:42:00,134.35,134.36,134.3,134.32,572099999.0
2009-11-12 10:43:00,134.32,134.345,134.315,134.335,633500001.0
2009-11-12 10:44:00,134.34,134.345,134.305,134.31,343800000.0
2009-11-12 10:45:00,134.31,134.365,134.305,134.32,544300000.0
2009-11-12 10:46:00,134.32,134.37,134.31,134.365,646400001.0
2009-11-12 10:47:00,134.365,134.37,134.33,134.37,498799998.0
2009-11-12 10:48:00,134.37,134.37,134.31,134.32,663600000.0
2009-11-12 10:49:00,134.32,134.36,134.32,134.335,668299999.0
2009-11-12 10:50:00,134.34,134.36,134.33,134.35,419799999.0
2009-11-12 10:51:00,134.35,134.35,134.305,134.31,661700002.0
2009-11-12 10:52:00,134.31,134.345,134.31,134.315,606400000.0
2009-11-12 10:53:00,134.325,134.33,134.295,134.295,693200001.0
2009-11-12 10:54:00,134.295,134.305,134.265,134.295,959699996.0
2009-11-12 10:55:00,134.295,134.34,134.295,134.33,490800001.0
2009-11-12 10:56:00,134.33,134.35,134.315,134.325,502900000.0
2009-11-12 10:57:00,134.33,134.36,134.325,134.33,594000000.0
2009-11-12 10:58:00,134.32,134.33,134.315,134.325,320500000.0
2009-11-12 10:59:00,134.32,134.355,134.32,134.325,417700000.0
2009-11-12 11:00:00,134.335,134.355,134.31,134.345,651799999.0
2009-11-12 11:01:00,134.35,134.35,134.3,134.33,729800000.0
2009-11-12 11:02:00,134.33,134.33,134.29,134.295,357400000.0
2009-11-12 11:03:00,134.295,134.325,134.265,134.27,393300000.0
2009-11-12 11:04:00,134.265,134.28,134.245,134.265,842700001.0
2009-11-12 11:05:00,134.26,134.3,134.25,134.255,507399999.0
2009-11-12 11:06:00,134.255,134.265,134.155,134.175,741400001.0
2009-11-12 11:07:00,134.175,134.18,134.15,134.15,357300000.0
2009-11-12 11:08:00,134.15,134.18,134.14,134.18,428499998.0
2009-11-12 11:09:00,134.18,134.25,134.18,134.22,720400003.0
2009-11-12 11:10:00,134.22,134.255,134.2,134.205,670000000.0
2009-11-12 11:11:00,134.21,134.22,134.19,134.195,825000001.0
2009-11-12 11:12:00,134.195,134.2,134.105,134.12,641500000.0
2009-11-12 11:13:00,134.12,134.13,134.095,134.115,666200000.0
2009-11-12 11:14:00,134.115,134.135,134.095,134.125,806199996.0
2009-11-12 11:15:00,134.125,134.135,134.055,134.055,709500000.0
2009-11-12 11:16:00,134.055,134.065,134.04,134.04,662099999.0
2009-11-12 11:17:00,134.04,134.06,134.015,134.015,449800000.0
2009-11-12 11:18:00,134.015,134.025,133.935,133.96,635700000.0
2009-11-12 11:19:00,133.96,133.97,133.95,133.96,639899999.0
2009-11-12 11:20:00,133.96,133.985,133.955,133.97,584100000.0
2009-11-12 11:21:00,133.97,133.975,133.93,133.935,611799999.0
2009-11-12 11:22:00,133.935,133.95,133.935,133.94,369400001.0
2009-11-12 11:23:00,133.94,134.005,133.93,134.0,299100000.0
2009-11-12 11:24:00,134.005,134.045,133.995,134.04,470000000.0
2009-11-12 11:25:00,134.035,134.035,134.0,134.0,307500000.0
2009-11-12 11:26:00,134.0,134.055,134.0,134.055,546099998.0
2009-11-12 11:27:00,134.055,134.065,134.035,134.05,700500000.0
2009-11-12 11:28:00,134.045,134.05,134.03,134.03,425199999.0
2009-11-12 11:29:00,134.03,134.045,134.015,134.045,460400000.0
2009-11-12 11:30:00,134.045,134.05,134.015,134.025,452799999.0
2009-11-12 11:31:00,134.025,134.035,134.005,134.035,339200000.0
2009-11-12 11:32:00,134.03,134.04,134.02,134.03,603100001.0
2009-11-12 11:33:00,134.03,134.045,134.025,134.045,217200000.0
2009-11-12 11:34:00,134.045,134.085,134.045,134.075,178400000.0
2009-11-12 11:35:00,134.07,134.09,134.035,134.035,400299998.0
2009-11-12 11:36:00,134.04,134.04,133.975,133.975,448800000.0
2009-11-12 11:37:00,133.975,134.0,133.96,133.99,703799999.0
2009-11-12 11:38:00,133.99,134.035,133.965,134.03,611000001.0
2009-11-12 11:39:00,134.03,134.035,134.01,134.025,609100000.0
2009-11-12 11:40:00,134.02,134.04,133.995,134.035,496400000.0
2009-11-12 11:41:00,134.035,134.055,134.015,134.04,493500000.0
2009-11-12 11:42:00,134.04,134.05,134.03,134.04,585200000.0
2009-11-12 11:43:00,134.04,134.06,134.035,134.05,514800001.0
2009-11-12 11:44:00,134.05,134.075,134.04,134.07,512900000.0
2009-11-12 11:45:00,134.07,134.095,134.06,134.08,464600000.0
2009-11-12 11:46:00,134.075,134.09,134.07,134.085,450899999.0
2009-11-12 11:47:00,134.085,134.12,134.085,134.105,314499999.0
2009-11-12 11:48:00,134.105,134.13,134.105,134.125,400000000.0
2009-11-12 11:49:00,134.125,134.14,134.12,134.125,287200000.0
2009-11-12 11:50:00,134.135,134.135,134.115,134.125,545600000.0
2009-11-12 11:51:00,134.125,134.13,134.095,134.11,640799999.0
2009-11-12 11:52:00,134.11,134.12,134.085,134.085,368900002.0
2009-11-12 11:53:00,134.085,134.1,134.075,134.09,460600002.0
2009-11-12 11:54:00,134.09,134.105,134.085,134.1,377800002.0
2009-11-12 11:55:00,134.1,134.115,134.1,134.1,444599999.0
2009-11-12 11:56:00,134.1,134.1,134.03,134.03,642499999.0
2009-11-12 11:57:00,134.03,134.04,133.99,134.01,485299996.0
2009-11-12 11:58:00,134.02,134.04,133.995,134.04,629200002.0
2009-11-12 11:59:00,134.045,134.055,134.025,134.045,365400000.0
2009-11-12 12:00:00,134.04,134.05,134.02,134.045,432400001.0
2009-11-12 12:01:00,134.045,134.09,134.045,134.075,471300000.0
2009-11-12 12:02:00,134.075,134.105,134.07,134.1,218900000.0
2009-11-12 12:03:00,134.1,134.155,134.075,134.145,522400001.0
2009-11-12 12:04:00,134.16,134.23,134.15,134.185,624900001.0
2009-11-12 12:05:00,134.195,134.195,134.15,134.155,480600000.0
2009-11-12 12:06:00,134.155,134.17,134.12,134.12,535500001.0
2009-11-12 12:07:00,134.12,134.13,134.11,134.125,384399999.0
2009-11-12 12:08:00,134.125,134.13,134.09,134.1,686499999.0
2009-11-12 12:09:00,134.095,134.13,134.095,134.11,361000000.0
2009-11-12 12:10:00,134.11,134.13,134.105,134.125,536099999.0
2009-11-12 12:11:00,134.125,134.15,134.125,134.15,275900000.0
2009-11-12 12:12:00,134.15,134.155,134.13,134.135,247100000.0
2009-11-12 12:13:00,134.135,134.215,134.135,134.205,707100000.0
2009-11-12 12:14:00,134.205,134.225,134.195,134.21,473400000.0
2009-11-12 12:15:00,134.21,134.225,134.175,134.175,580399999.0
2009-11-12 12:16:00,134.175,134.23,134.17,134.22,433999998.0
2009-11-12 12:17:00,134.22,134.27,134.215,134.25,925899999.0
2009-11-12 12:18:00,134.25,134.295,134.245,134.28,657400000.0
2009-11-12 12:19:00,134.28,134.325,134.275,134.29,571899999.0
2009-11-12 12:20:00,134.29,134.295,134.25,134.25,939800000.0
2009-11-12 12:21:00,134.25,134.25,134.22,134.235,494799999.0
2009-11-12 12:22:00,134.24,134.265,134.23,134.26,788800000.0
2009-11-12 12:23:00,134.26,134.305,134.26,134.28,753799997.0
2009-11-12 12:24:00,134.28,134.365,134.28,134.36,607200001.0
2009-11-12 12:25:00,134.36,134.36,134.295,134.32,674700001.0
2009-11-12 12:26:00,134.32,134.33,134.295,134.3,350700001.0
2009-11-12 12:27:00,134.3,134.3,134.255,134.255,358600001.0
2009-11-12 12:28:00,134.255,134.27,134.245,134.245,436300000.0
2009-11-12 12:29:00,134.245,134.255,134.19,134.19,515999999.0
2009-11-12 12:30:00,134.19,134.235,134.19,134.235,485499999.0
2009-11-12 12:31:00,134.235,134.305,134.23,134.3,485400000.0
2009-11-12 12:32:00,134.3,134.305,134.285,134.295,517600000.0
2009-11-12 12:33:00,134.28,134.28,134.265,134.265,297700000.0
2009-11-12 12:34:00,134.27,134.27,134.255,134.26,289000000.0
2009-11-12 12:35:00,134.255,134.29,134.255,134.265,600700000.0
2009-11-12 12:36:00,134.265,134.275,134.26,134.265,587900001.0
2009-11-12 12:37:00,134.27,134.275,134.19,134.205,643700000.0
2009-11-12 12:38:00,134.205,134.25,134.195,134.195,653900000.0
2009-11-12 12:39:00,134.195,134.195,134.135,134.165,819800000.0
2009-11-12 12:40:00,134.17,134.185,134.15,134.15,961599993.0
2009-11-12 12:41:00,134.15,134.155,134.15,134.155,171100000.0
2009-11-12 12:42:00,134.15,134.155,134.125,134.135,572299999.0
2009-11-12 12:43:00,134.135,134.18,134.135,134.18,305300000.0
2009-11-12 12:44:00,134.18,134.195,134.18,134.195,314500000.0
2009-11-12 12:45:00,134.195,134.205,134.19,134.195,244200000.0
2009-11-12 12:46:00,134.195,134.22,134.195,134.2,304600000.0
2009-11-12 12:47:00,134.2,134.23,134.2,134.215,359900000.0
2009-11-12 12:48:00,134.22,134.22,134.21,134.21,269800000.0
2009-11-12 12:49:00,134.22,134.22,134.205,134.205,254100000.0
2009-11-12 12:50:00,134.2,134.205,134.18,134.205,347199999.0
2009-11-12 12:51:00,134.195,134.195,134.15,134.175,356200000.0
2009-11-12 12:52:00,134.18,134.185,134.145,134.15,481300000.0
2009-11-12 12:53:00,134.15,134.155,134.125,134.135,502500000.0
2009-11-12 12:54:00,134.135,134.18,134.135,134.18,349000000.0
2009-11-12 12:55:00,134.18,134.18,134.15,134.155,638799998.0
2009-11-12 12:56:00,134.155,134.16,134.15,134.16,370700000.0
2009-11-12 12:57:00,134.16,134.165,134.15,134.15,376900000.0
2009-11-12 12:58:00,134.15,134.165,134.145,134.16,172600000.0
2009-11-12 12:59:00,134.16,134.205,134.155,134.205,418100000.0
2009-11-12 13:00:00,134.21,134.23,134.205,134.23,334300000.0
2009-11-12 13:01:00,134.225,134.25,134.22,134.24,399400000.0
2009-11-12 13:02:00,134.245,134.27,134.24,134.245,470500000.0
2009-11-12 13:03:00,134.25,134.25,134.225,134.235,341000000.0
2009-11-12 13:04:00,134.24,134.24,134.225,134.235,204400000.0
2009-11-12 13:05:00,134.235,134.265,134.235,134.255,347200000.0
2009-11-12 13:06:00,134.255,134.255,134.21,134.225,638300003.0
2009-11-12 13:07:00,134.23,134.24,134.22,134.23,541500000.0
2009-11-12 13:08:00,134.23,134.25,134.23,134.25,735299999.0
2009-11-12 13:09:00,134.25,134.25,134.23,134.235,387599997.0
2009-11-12 13:10:00,134.24,134.245,134.24,134.24,49100000.0
2009-11-12 13:11:00,134.24,134.265,134.24,134.25,444300000.0
2009-11-12 13:12:00,134.25,134.255,134.22,134.235,352999998.0
2009-11-12 13:13:00,134.235,134.235,134.215,134.215,257699999.0
2009-11-12 13:14:00,134.215,134.22,134.205,134.215,276700000.0
2009-11-12 13:15:00,134.215,134.215,134.175,134.19,312600000.0
2009-11-12 13:16:00,134.195,134.195,134.185,134.19,200300000.0
2009-11-12 13:17:00,134.19,134.2,134.185,134.185,260300000.0
2009-11-12 13:18:00,134.185,134.2,134.185,134.185,254500000.0
2009-11-12 13:19:00,134.185,134.19,134.175,134.185,604500001.0
2009-11-12 13:20:00,134.19,134.19,134.18,134.18,256799998.0
2009-11-12 13:21:00,134.18,134.185,134.175,134.18,166300000.0
2009-11-12 13:22:00,134.18,134.185,134.175,134.18,194300000.0
2009-11-12 13:23:00,134.18,134.18,134.165,134.175,225100000.0
2009-11-12 13:24:00,134.175,134.18,134.165,134.17,297000001.0
2009-11-12 13:25:00,134.175,134.175,134.145,134.15,131400000.0
2009-11-12 13:26:00,134.145,134.15,134.145,134.15,98200000.0
2009-11-12 13:27:00,134.15,134.165,134.15,134.155,220799999.0
2009-11-12 13:28:00,134.155,134.165,134.155,134.16,67400000.0
2009-11-12 13:29:00,134.165,134.17,134.145,134.17,329800000.0
2009-11-12 13:30:00,134.17,134.17,134.15,134.155,230400000.0
2009-11-12 13:31:00,134.155,134.155,134.125,134.13,285000001.0
2009-11-12 13:32:00,134.125,134.145,134.125,134.145,391900000.0
2009-11-12 13:33:00,134.145,134.155,134.13,134.14,251700000.0
2009-11-12 13:34:00,134.14,134.145,134.055,134.065,623499999.0
2009-11-12 13:35:00,134.07,134.07,134.045,134.055,764899996.0
2009-11-12 13:36:00,134.06,134.08,134.05,134.08,748200000.0
2009-11-12 13:37:00,134.08,134.115,134.08,134.115,443800000.0
2009-11-12 13:38:00,134.115,134.16,134.11,134.14,269900000.0
2009-11-12 13:39:00,134.135,134.145,134.13,134.135,237899999.0
2009-11-12 13:40:00,134.135,134.14,134.13,134.13,385699998.0
2009-11-12 13:41:00,134.13,134.15,134.115,134.115,367700000.0
2009-11-12 13:42:00,134.115,134.13,134.115,134.115,324200000.0
2009-11-12 13:43:00,134.115,134.145,134.115,134.145,294200001.0
2009-11-12 13:44:00,134.145,134.165,134.145,134.155,309600000.0
2009-11-12 13:45:00,134.155,134.185,134.155,134.185,516400001.0
2009-11-12 13:46:00,134.185,134.195,134.16,134.17,338400000.0
2009-11-12 13:47:00,134.165,134.17,134.155,134.16,386600000.0
2009-11-12 13:48:00,134.16,134.19,134.16,134.19,267400001.0
2009-11-12 13:49:00,134.19,134.205,134.19,134.195,278100000.0
2009-11-12 13:50:00,134.195,134.2,134.185,134.185,118200000.0
2009-11-12 13:51:00,134.185,134.215,134.185,134.205,396600000.0
2009-11-12 13:52:00,134.215,134.22,134.215,134.215,127000000.0
2009-11-12 13:53:00,134.21,134.21,134.175,134.185,157100000.0
2009-11-12 13:54:00,134.185,134.225,134.18,134.2,655199996.0
2009-11-12 13:55:00,134.2,134.21,134.2,134.21,159600000.0
2009-11-12 13:56:00,134.21,134.21,134.18,134.18,477000000.0
2009-11-12 13:57:00,134.18,134.19,134.17,134.17,322000000.0
2009-11-12 13:58:00,134.17,134.175,134.145,134.16,397000000.0
2009-11-12 13:59:00,134.155,134.16,134.15,134.15,470200000.0
2009-11-12 14:00:00,134.145,134.18,134.14,134.18,477500000.0
2009-11-12 14:01:00,134.175,134.215,134.175,134.215,639900001.0
2009-11-12 14:02:00,134.215,134.255,134.215,134.255,671400000.0
2009-11-12 14:03:00,134.255,134.255,134.225,134.245,779900000.0
2009-11-12 14:04:00,134.245,134.275,134.245,134.275,464499999.0
2009-11-12 14:05:00,134.28,134.28,134.245,134.25,462300000.0
2009-11-12 14:06:00,134.245,134.26,134.23,134.255,247400000.0
2009-11-12 14:07:00,134.255,134.255,134.225,134.235,456399996.0
2009-11-12 14:08:00,134.235,134.245,134.235,134.24,184900000.0
2009-11-12 14:09:00,134.24,134.24,134.2,134.2,331200001.0
2009-11-12 14:10:00,134.2,134.21,134.18,134.195,358100001.0
2009-11-12 14:11:00,134.195,134.22,134.195,134.2,353599999.0
2009-11-12 14:12:00,134.205,134.205,134.195,134.195,233499998.0
2009-11-12 14:13:00,134.195,134.2,134.165,134.165,300399998.0
2009-11-12 14:14:00,134.16,134.175,134.15,134.165,441300002.0
2009-11-12 14:15:00,134.165,134.195,134.165,134.18,380600000.0
2009-11-12 14:16:00,134.175,134.195,134.175,134.18,499400003.0
2009-11-12 14:17:00,134.18,134.18,134.165,134.175,244400000.0
2009-11-12 14:18:00,134.175,134.175,134.155,134.165,357400000.0
2009-11-12 14:19:00,134.165,134.165,134.155,134.155,335300000.0
2009-11-12 14:20:00,134.155,134.165,134.135,134.14,337700000.0
2009-11-12 14:21:00,134.14,134.15,134.065,134.09,678900001.0
2009-11-12 14:22:00,134.09,134.11,134.085,134.09,674900000.0
2009-11-12 14:23:00,134.09,134.09,134.005,134.03,745100000.0
2009-11-12 14:24:00,134.025,134.045,134.02,134.04,862600003.0
2009-11-12 14:25:00,134.04,134.06,134.0,134.06,259200000.0
2009-11-12 14:26:00,134.06,134.08,134.05,134.065,390000000.0
2009-11-12 14:27:00,134.065,134.095,134.065,134.09,355600001.0
2009-11-12 14:28:00,134.09,134.155,134.08,134.115,669299998.0
2009-11-12 14:29:00,134.115,134.15,134.115,134.15,398699999.0
2009-11-12 14:30:00,134.145,134.185,134.135,134.14,683100001.0
2009-11-12 14:31:00,134.14,134.14,134.07,134.07,503099999.0
2009-11-12 14:32:00,134.065,134.075,134.015,134.055,438400000.0
2009-11-12 14:33:00,134.055,134.105,134.055,134.075,462800000.0
2009-11-12 14:34:00,134.07,134.12,134.07,134.1,692199999.0
2009-11-12 14:35:00,134.1,134.18,134.085,134.095,449200001.0
2009-11-12 14:36:00,134.095,134.215,134.085,134.14,624400000.0
2009-11-12 14:37:00,134.14,134.15,134.045,134.105,615000001.0
2009-11-12 14:38:00,134.1,134.105,134.07,134.09,733500001.0
2009-11-12 14:39:00,134.09,134.14,134.08,134.135,737100000.0
2009-11-12 14:40:00,134.14,134.17,134.11,134.135,667900000.0
2009-11-12 14:41:00,134.135,134.185,134.135,134.18,522200000.0
2009-11-12 14:42:00,134.175,134.19,134.145,134.15,622199998.0
2009-11-12 14:43:00,134.15,134.19,134.15,134.16,553099998.0
2009-11-12 14:44:00,134.165,134.165,134.14,134.145,442900001.0
2009-11-12 14:45:00,134.145,134.165,134.13,134.14,439700001.0
2009-11-12 14:46:00,134.14,134.145,134.13,134.13,536899999.0
2009-11-12 14:47:00,134.11,134.165,134.11,134.13,752300000.0
2009-11-12 14:48:00,134.12,134.145,134.115,134.12,507500000.0
2009-11-12 14:49:00,134.12,134.17,134.12,134.17,656500001.0
2009-11-12 14:50:00,134.17,134.185,134.13,134.155,497099999.0
2009-11-12 14:51:00,134.155,134.175,134.145,134.15,370900000.0
2009-11-12 14:52:00,134.15,134.165,134.145,134.15,219000000.0
2009-11-12 14:53:00,134.15,134.18,134.15,134.18,173900000.0
2009-11-12 14:54:00,134.18,134.19,134.175,134.175,367600003.0
2009-11-12 14:55:00,134.175,134.19,134.17,134.175,448000000.0
2009-11-12 14:56:00,134.175,134.195,134.17,134.185,408799999.0
2009-11-12 14:57:00,134.185,134.21,134.185,134.205,369000000.0
2009-11-12 14:58:00,134.205,134.215,134.2,134.21,458300001.0
2009-11-12 14:59:00,134.21,134.25,134.21,134.24,490400001.0
2009-11-12 15:00:00,134.24,134.3,134.23,134.29,664999997.0
2009-11-12 15:01:00,134.29,134.29,134.245,134.245,289700000.0
2009-11-12 15:02:00,134.245,134.28,134.245,134.275,458199999.0
2009-11-12 15:03:00,134.275,134.3,134.255,134.3,498099999.0
2009-11-12 15:04:00,134.3,134.385,134.295,134.37,590800001.0
2009-11-12 15:05:00,134.36,134.37,134.34,134.355,433900000.0
2009-11-12 15:06:00,134.355,134.36,134.335,134.35,506600000.0
2009-11-12 15:07:00,134.35,134.35,134.305,134.315,527700000.0
2009-11-12 15:08:00,134.315,134.355,134.31,134.33,646899999.0
2009-11-12 15:09:00,134.33,134.34,134.295,134.31,586200000.0
2009-11-12 15:10:00,134.31,134.335,134.285,134.335,731200001.0
2009-11-12 15:11:00,134.335,134.34,134.305,134.315,739200000.0
2009-11-12 15:12:00,134.315,134.35,134.315,134.335,457400003.0
2009-11-12 15:13:00,134.335,134.34,134.315,134.32,398200001.0
2009-11-12 15:14:00,134.32,134.33,134.31,134.315,499200000.0
2009-11-12 15:15:00,134.315,134.36,134.315,134.35,687100000.0
2009-11-12 15:16:00,134.35,134.355,134.315,134.325,293100000.0
2009-11-12 15:17:00,134.325,134.335,134.305,134.305,345700000.0
2009-11-12 15:18:00,134.305,134.325,134.295,134.3,499700000.0
2009-11-12 15:19:00,134.3,134.305,134.275,134.275,569600000.0
2009-11-12 15:20:00,134.28,134.31,134.28,134.3,640700000.0
2009-11-12 15:21:00,134.3,134.365,134.295,134.35,579099999.0
2009-11-12 15:22:00,134.35,134.355,134.325,134.325,373800000.0
2009-11-12 15:23:00,134.33,134.35,134.33,134.335,452699998.0
2009-11-12 15:24:00,134.335,134.425,134.335,134.42,746100000.0
2009-11-12 15:25:00,134.415,134.475,134.415,134.475,531300000.0
2009-11-12 15:26:00,134.485,134.565,134.47,134.5,617400000.0
2009-11-12 15:27:00,134.5,134.525,134.465,134.485,588200000.0
2009-11-12 15:28:00,134.485,134.525,134.48,134.525,672300001.0
2009-11-12 15:29:00,134.53,134.55,134.505,134.525,346000000.0
2009-11-12 15:30:00,134.55,134.795,134.55,134.75,765800000.0
2009-11-12 15:31:00,134.755,134.755,134.535,134.545,560499998.0
2009-11-12 15:32:00,134.55,134.645,134.545,134.615,947099998.0
2009-11-12 15:33:00,134.62,134.665,134.605,134.62,868999998.0
2009-11-12 15:34:00,134.62,134.655,134.555,134.555,507200000.0
2009-11-12 15:35:00,134.565,134.59,134.55,134.59,489700000.0
2009-11-12 15:36:00,134.59,134.625,134.57,134.61,387100000.0
2009-11-12 15:37:00,134.61,134.66,134.605,134.605,741800001.0
2009-11-12 15:38:00,134.605,134.645,134.575,134.645,648000000.0
2009-11-12 15:39:00,134.645,134.645,134.595,134.605,687400000.0
2009-11-12 15:40:00,134.605,134.675,134.6,134.655,643100001.0
2009-11-12 15:41:00,134.66,134.675,134.64,134.64,605100000.0
2009-11-12 15:42:00,134.645,134.7,134.625,134.695,889500000.0
2009-11-12 15:43:00,134.695,134.725,134.68,134.685,474400000.0
2009-11-12 15:44:00,134.685,134.71,134.685,134.71,789099997.0
2009-11-12 15:45:00,134.71,134.715,134.65,134.655,331900000.0
2009-11-12 15:46:00,134.655,134.66,134.625,134.635,503900001.0
2009-11-12 15:47:00,134.63,134.645,134.61,134.635,376599999.0
2009-11-12 15:48:00,134.635,134.65,134.61,134.61,473800000.0
2009-11-12 15:49:00,134.61,134.64,134.61,134.64,562600000.0
2009-11-12 15:50:00,134.64,134.655,134.63,134.635,540000000.0
2009-11-12 15:51:00,134.635,134.655,134.615,134.615,720000000.0
2009-11-12 15:52:00,134.615,134.635,134.605,134.615,567899999.0
2009-11-12 15:53:00,134.615,134.64,134.615,134.635,450099999.0
2009-11-12 15:54:00,134.635,134.64,134.62,134.63,166400000.0
2009-11-12 15:55:00,134.63,134.645,134.625,134.625,474400000.0
2009-11-12 15:56:00,134.63,134.63,134.6,134.6,391800000.0
2009-11-12 15:57:00,134.6,134.605,134.545,134.565,351600001.0
2009-11-12 15:58:00,134.565,134.655,134.555,134.635,530100000.0
2009-11-12 15:59:00,134.625,134.63,134.59,134.61,621600001.0
2009-11-12 16:00:00,134.605,134.645,134.605,134.635,762099999.0
2009-11-12 16:01:00,134.635,134.665,134.625,134.65,583700000.0
2009-11-12 16:02:00,134.65,134.665,134.65,134.665,380400000.0
2009-11-12 16:03:00,134.665,134.7,134.665,134.68,454500000.0
2009-11-12 16:04:00,134.68,134.73,134.675,134.71,713299999.0
2009-11-12 16:05:00,134.705,134.735,134.705,134.73,526600000.0
2009-11-12 16:06:00,134.74,134.825,134.735,134.805,772100002.0
2009-11-12 16:07:00,134.815,134.915,134.81,134.915,755600002.0
2009-11-12 16:08:00,134.915,134.93,134.89,134.915,918300000.0
2009-11-12 16:09:00,134.915,134.97,134.915,134.925,747600002.0
2009-11-12 16:10:00,134.93,134.985,134.915,134.98,619399999.0
2009-11-12 16:11:00,134.98,134.99,134.895,134.935,989099998.0
2009-11-12 16:12:00,134.93,134.93,134.85,134.865,930400001.0
2009-11-12 16:13:00,134.865,134.9,134.86,134.9,723799999.0
2009-11-12 16:14:00,134.9,134.915,134.87,134.875,553099999.0
2009-11-12 16:15:00,134.875,134.885,134.87,134.875,465899996.0
2009-11-12 16:16:00,134.875,134.885,134.855,134.875,471800000.0
2009-11-12 16:17:00,134.875,134.895,134.865,134.89,517700000.0
2009-11-12 16:18:00,134.89,134.945,134.89,134.91,674399999.0
2009-11-12 16:19:00,134.91,134.95,134.91,134.945,371200001.0
2009-11-12 16:20:00,134.94,134.96,134.865,134.865,723000000.0
2009-11-12 16:21:00,134.88,134.885,134.855,134.86,485099999.0
2009-11-12 16:22:00,134.86,134.91,134.855,134.91,398000000.0
2009-11-12 16:23:00,134.91,134.935,134.89,134.89,786499998.0
2009-11-12 16:24:00,134.885,134.955,134.88,134.915,527100000.0
2009-11-12 16:25:00,134.915,134.92,134.875,134.875,765599999.0
2009-11-12 16:26:00,134.885,134.91,134.83,134.905,779299999.0
2009-11-12 16:27:00,134.905,134.94,134.895,134.92,611099999.0
2009-11-12 16:28:00,134.915,134.935,134.9,134.935,498700000.0
2009-11-12 16:29:00,134.935,134.95,134.88,134.895,328400000.0
2009-11-12 16:30:00,134.895,134.975,134.895,134.97,565400000.0
2009-11-12 16:31:00,134.97,134.99,134.93,134.945,567800000.0
2009-11-12 16:32:00,134.945,134.965,134.895,134.91,524799999.0
2009-11-12 16:33:00,134.91,134.92,134.86,134.86,685000001.0
2009-11-12 16:34:00,134.86,134.9,134.85,134.86,611000000.0
2009-11-12 16:35:00,134.86,134.86,134.8,134.825,603999999.0
2009-11-12 16:36:00,134.825,134.865,134.81,134.83,733900000.0
2009-11-12 16:37:00,134.83,134.845,134.775,134.79,805200000.0
2009-11-12 16:38:00,134.79,134.795,134.7,134.7,509900001.0
2009-11-12 16:39:00,134.7,134.705,134.665,134.705,659100000.0
2009-11-12 16:40:00,134.705,134.705,134.645,134.695,537800000.0
2009-11-12 16:41:00,134.695,134.765,134.685,134.765,675000000.0
2009-11-12 16:42:00,134.765,134.825,134.73,134.795,722200001.0
2009-11-12 16:43:00,134.795,134.8,134.735,134.735,797400000.0
2009-11-12 16:44:00,134.735,134.785,134.725,134.73,602200001.0
2009-11-12 16:45:00,134.73,134.755,134.645,134.65,698299998.0
2009-11-12 16:46:00,134.65,134.725,134.65,134.72,676900000.0
2009-11-12 16:47:00,134.715,134.72,134.68,134.695,404299999.0
2009-11-12 16:48:00,134.695,134.795,134.69,134.79,899099998.0
2009-11-12 16:49:00,134.79,134.805,134.75,134.76,672599999.0
2009-11-12 16:50:00,134.76,134.785,134.74,134.77,634300000.0
2009-11-12 16:51:00,134.77,134.82,134.765,134.815,746099999.0
2009-11-12 16:52:00,134.815,134.85,134.805,134.825,820100002.0
2009-11-12 16:53:00,134.825,134.87,134.825,134.85,598999999.0
2009-11-12 16:54:00,134.85,134.855,134.82,134.835,696600001.0
2009-11-12 16:55:00,134.84,134.885,134.835,134.885,572600000.0
2009-11-12 16:56:00,134.88,134.89,134.86,134.875,723500001.0
2009-11-12 16:57:00,134.875,134.91,134.86,134.895,698800002.0
2009-11-12 16:58:00,134.895,134.905,134.855,134.87,522999999.0
2009-11-12 16:59:00,134.87,134.885,134.845,134.845,606999999.0
2009-11-12 17:00:00,134.85,134.9,134.805,134.805,719400000.0
2009-11-12 17:01:00,134.805,134.865,134.785,134.82,896099999.0
2009-11-12 17:02:00,134.82,134.84,134.82,134.82,480400000.0
2009-11-12 17:03:00,134.815,134.82,134.79,134.79,590300000.0
2009-11-12 17:04:00,134.79,134.8,134.73,134.75,626500000.0
2009-11-12 17:05:00,134.75,134.765,134.655,134.705,916499999.0
2009-11-12 17:06:00,134.705,134.735,134.62,134.635,524700000.0
2009-11-12 17:07:00,134.635,134.68,134.625,134.66,513400000.0
2009-11-12 17:08:00,134.66,134.67,134.59,134.65,389200000.0
2009-11-12 17:09:00,134.645,134.71,134.645,134.65,510200000.0
2009-11-12 17:10:00,134.65,134.665,134.555,134.63,926900001.0
2009-11-12 17:11:00,134.63,134.635,134.555,134.605,828400000.0
2009-11-12 17:12:00,134.6,134.6,134.53,134.57,665400000.0
2009-11-12 17:13:00,134.565,134.575,134.53,134.555,865900000.0
2009-11-12 17:14:00,134.55,134.56,134.5,134.51,602950000.0
2009-11-12 17:15:00,134.505,134.545,134.5,134.545,658450000.0
2009-11-12 17:16:00,134.545,134.565,134.53,134.54,590700000.0
2009-11-12 17:17:00,134.54,134.565,134.525,134.53,876699998.0
2009-11-12 17:18:00,134.53,134.555,134.505,134.505,655300000.0
2009-11-12 17:19:00,134.505,134.505,134.395,134.44,852750000.0
2009-11-12 17:20:00,134.435,134.485,134.395,134.445,677700001.0
2009-11-12 17:21:00,134.45,134.465,134.415,134.45,703700000.0
2009-11-12 17:22:00,134.445,134.52,134.445,134.5,657700000.0
2009-11-12 17:23:00,134.495,134.525,134.47,134.47,603700000.0
2009-11-12 17:24:00,134.47,134.55,134.465,134.55,303800000.0
2009-11-12 17:25:00,134.55,134.55,134.505,134.535,662200000.0
2009-11-12 17:26:00,134.535,134.595,134.53,134.59,609099999.0
2009-11-12 17:27:00,134.59,134.625,134.58,134.625,556600000.0
2009-11-12 17:28:00,134.625,134.69,134.625,134.69,937399998.0
2009-11-12 17:29:00,134.685,134.685,134.645,134.655,507500000.0
2009-11-12 17:30:00,134.65,134.65,134.6,134.605,759400000.0
2009-11-12 17:31:00,134.605,134.605,134.54,134.56,682700000.0
2009-11-12 17:32:00,134.56,134.59,134.55,134.58,342400000.0
2009-11-12 17:33:00,134.575,134.595,134.565,134.575,322700000.0
2009-11-12 17:34:00,134.575,134.615,134.565,134.595,365100000.0
2009-11-12 17:35:00,134.595,134.595,134.55,134.57,513800000.0
2009-11-12 17:36:00,134.57,134.605,134.57,134.605,498600000.0
2009-11-12 17:37:00,134.605,134.635,134.605,134.61,550200000.0
2009-11-12 17:38:00,134.62,134.685,134.615,134.67,421400001.0
2009-11-12 17:39:00,134.665,134.695,134.65,134.65,659700001.0
2009-11-12 17:40:00,134.655,134.715,134.645,134.68,500100000.0
2009-11-12 17:41:00,134.68,134.685,134.65,134.65,710400001.0
2009-11-12 17:42:00,134.65,134.725,134.65,134.695,694300000.0
2009-11-12 17:43:00,134.695,134.72,134.66,134.72,567700000.0
2009-11-12 17:44:00,134.72,134.765,134.705,134.765,470100000.0
2009-11-12 17:45:00,134.77,134.775,134.735,134.755,660200002.0
2009-11-12 17:46:00,134.755,134.78,134.75,134.75,703399997.0
2009-11-12 17:47:00,134.75,134.755,134.705,134.725,449100000.0
2009-11-12 17:48:00,134.72,134.72,134.69,134.695,593500000.0
2009-11-12 17:49:00,134.7,134.705,134.63,134.635,537000000.0
2009-11-12 17:50:00,134.635,134.71,134.615,134.71,453800001.0
2009-11-12 17:51:00,134.71,134.73,134.685,134.7,432999999.0
2009-11-12 17:52:00,134.695,134.72,134.68,134.685,544100000.0
2009-11-12 17:53:00,134.685,134.745,134.675,134.735,491900001.0
2009-11-12 17:54:00,134.735,134.735,134.68,134.705,735199998.0
2009-11-12 17:55:00,134.705,134.71,134.68,134.685,573800000.0
2009-11-12 17:56:00,134.685,134.71,134.655,134.68,680900000.0
2009-11-12 17:57:00,134.68,134.685,134.645,134.645,495700000.0
2009-11-12 17:58:00,134.645,134.665,134.62,134.635,637799999.0
2009-11-12 17:59:00,134.635,134.695,134.635,134.685,491000000.0
2009-11-12 18:00:00,134.7,134.71,134.66,134.705,579900001.0
2009-11-12 18:01:00,134.705,134.725,134.635,134.67,610700000.0
2009-11-12 18:02:00,134.675,134.685,134.64,134.68,392500000.0
2009-11-12 18:03:00,134.685,134.705,134.67,134.68,594200000.0
2009-11-12 18:04:00,134.68,134.725,134.655,134.71,495199999.0
2009-11-12 18:05:00,134.71,134.715,134.68,134.685,501400001.0
2009-11-12 18:06:00,134.685,134.685,134.595,134.61,539400000.0
2009-11-12 18:07:00,134.605,134.65,134.585,134.64,591400002.0
2009-11-12 18:08:00,134.64,134.64,134.565,134.595,667500000.0
2009-11-12 18:09:00,134.595,134.635,134.58,134.635,565900000.0
2009-11-12 18:10:00,134.635,134.66,134.575,134.575,319300000.0
2009-11-12 18:11:00,134.575,134.585,134.515,134.515,496600000.0
2009-11-12 18:12:00,134.515,134.52,134.47,134.475,513900000.0
2009-11-12 18:13:00,134.475,134.485,134.45,134.45,514000000.0
2009-11-12 18:14:00,134.45,134.5,134.415,134.415,541700001.0
2009-11-12 18:15:00,134.415,134.43,134.385,134.42,566200000.0
2009-11-12 18:16:00,134.425,134.465,134.425,134.44,497500000.0
2009-11-12 18:17:00,134.44,134.535,134.43,134.5,657800002.0
2009-11-12 18:18:00,134.5,134.505,134.47,134.485,454900000.0
2009-11-12 18:19:00,134.485,134.56,134.48,134.545,557700002.0
2009-11-12 18:20:00,134.545,134.56,134.455,134.455,563399999.0
2009-11-12 18:21:00,134.455,134.49,134.455,134.47,261000000.0
2009-11-12 18:22:00,134.47,134.47,134.41,134.41,369000000.0
2009-11-12 18:23:00,134.41,134.435,134.405,134.435,331100000.0
2009-11-12 18:24:00,134.435,134.47,134.435,134.435,526100000.0
2009-11-12 18:25:00,134.435,134.445,134.395,134.4,454799999.0
2009-11-12 18:26:00,134.4,134.42,134.39,134.405,547000000.0
2009-11-12 18:27:00,134.405,134.405,134.365,134.365,481300000.0
2009-11-12 18:28:00,134.365,134.375,134.315,134.32,602800000.0
2009-11-12 18:29:00,134.32,134.345,134.315,134.335,313900000.0
2009-11-12 18:30:00,134.335,134.335,134.255,134.255,440800000.0
2009-11-12 18:31:00,134.255,134.275,134.245,134.255,372900001.0
2009-11-12 18:32:00,134.255,134.305,134.255,134.27,756200000.0
2009-11-12 18:33:00,134.27,134.285,134.245,134.265,581699999.0
2009-11-12 18:34:00,134.265,134.295,134.25,134.295,569200001.0
2009-11-12 18:35:00,134.29,134.29,134.255,134.265,382700000.0
2009-11-12 18:36:00,134.255,134.265,134.22,134.225,336100000.0
2009-11-12 18:37:00,134.23,134.28,134.23,134.255,652400000.0
2009-11-12 18:38:00,134.245,134.3,134.235,134.25,685900000.0
2009-11-12 18:39:00,134.25,134.31,134.25,134.31,366700000.0
2009-11-12 18:40:00,134.305,134.31,134.275,134.285,355899999.0
2009-11-12 18:41:00,134.285,134.285,134.27,134.27,228100000.0
2009-11-12 18:42:00,134.27,134.27,134.235,134.255,284400000.0
2009-11-12 18:43:00,134.255,134.275,134.255,134.275,351600000.0
2009-11-12 18:44:00,134.275,134.335,134.275,134.325,572600002.0
2009-11-12 18:45:00,134.33,134.42,134.33,134.405,637499998.0
2009-11-12 18:46:00,134.41,134.46,134.4,134.435,309500000.0
2009-11-12 18:47:00,134.435,134.44,134.425,134.425,373500000.0
2009-11-12 18:48:00,134.425,134.43,134.355,134.365,431900000.0
2009-11-12 18:49:00,134.365,134.405,134.365,134.385,666400001.0
2009-11-12 18:50:00,134.385,134.425,134.385,134.395,589200000.0
2009-11-12 18:51:00,134.395,134.445,134.395,134.42,393400000.0
2009-11-12 18:52:00,134.42,134.425,134.41,134.415,411300000.0
2009-11-12 18:53:00,134.415,134.44,134.39,134.44,430100000.0
2009-11-12 18:54:00,134.44,134.44,134.375,134.38,419000000.0
2009-11-12 18:55:00,134.38,134.38,134.305,134.345,437200000.0
2009-11-12 18:56:00,134.345,134.39,134.325,134.385,513500000.0
2009-11-12 18:57:00,134.385,134.395,134.36,134.36,246400000.0
2009-11-12 18:58:00,134.36,134.375,134.32,134.335,451900000.0
2009-11-12 18:59:00,134.335,134.405,134.335,134.4,405500000.0
2009-11-12 19:00:00,134.405,134.415,134.38,134.395,465800000.0
2009-11-12 19:01:00,134.395,134.395,134.355,134.38,392500000.0
2009-11-12 19:02:00,134.38,134.41,134.37,134.395,284600000.0
2009-11-12 19:03:00,134.395,134.455,134.395,134.45,527700000.0
2009-11-12 19:04:00,134.45,134.475,134.425,134.425,257800000.0
2009-11-12 19:05:00,134.425,134.435,134.385,134.41,357000000.0
2009-11-12 19:06:00,134.425,134.45,134.41,134.41,475300000.0
2009-11-12 19:07:00,134.405,134.405,134.315,134.33,309300000.0
2009-11-12 19:08:00,134.33,134.35,134.325,134.345,306300000.0
2009-11-12 19:09:00,134.345,134.415,134.345,134.415,381000000.0
2009-11-12 19:10:00,134.415,134.435,134.405,134.425,426900000.0
2009-11-12 19:11:00,134.425,134.43,134.385,134.43,463300001.0
2009-11-12 19:12:00,134.425,134.43,134.395,134.4,390600000.0
2009-11-12 19:13:00,134.4,134.42,134.4,134.42,187200000.0
2009-11-12 19:14:00,134.42,134.425,134.41,134.41,193600000.0
2009-11-12 19:15:00,134.415,134.42,134.405,134.42,180900000.0
2009-11-12 19:16:00,134.42,134.46,134.42,134.455,302000000.0
2009-11-12 19:17:00,134.46,134.52,134.46,134.52,431400000.0
2009-11-12 19:18:00,134.515,134.515,134.45,134.495,380200000.0
2009-11-12 19:19:00,134.495,134.515,134.475,134.485,504000000.0
2009-11-12 19:20:00,134.485,134.505,134.48,134.495,269100000.0
2009-11-12 19:21:00,134.495,134.51,134.495,134.505,191100000.0
2009-11-12 19:22:00,134.505,134.525,134.5,134.52,329300000.0
2009-11-12 19:23:00,134.52,134.52,134.49,134.49,91600000.0
2009-11-12 19:24:00,134.49,134.49,134.465,134.48,241600000.0
2009-11-12 19:25:00,134.47,134.475,134.46,134.465,166200000.0
2009-11-12 19:26:00,134.465,134.475,134.465,134.465,104000000.0
2009-11-12 19:27:00,134.465,134.475,134.465,134.47,102799998.0
2009-11-12 19:28:00,134.47,134.495,134.46,134.49,152200000.0
2009-11-12 19:29:00,134.49,134.49,134.475,134.475,219200000.0
2009-11-12 19:30:00,134.475,134.475,134.435,134.46,382900000.0
2009-11-12 19:31:00,134.46,134.47,134.415,134.415,282800000.0
2009-11-12 19:32:00,134.42,134.44,134.415,134.42,385600000.0
2009-11-12 19:33:00,134.42,134.42,134.35,134.36,395100000.0
2009-11-12 19:34:00,134.36,134.405,134.36,134.375,500999999.0
2009-11-12 19:35:00,134.375,134.435,134.375,134.43,369800001.0
2009-11-12 19:36:00,134.435,134.44,134.415,134.435,318900000.0
2009-11-12 19:37:00,134.435,134.435,134.42,134.425,230400000.0
2009-11-12 19:38:00,134.435,134.435,134.4,134.4,268400000.0
2009-11-12 19:39:00,134.4,134.425,134.385,134.405,341100000.0
2009-11-12 19:40:00,134.405,134.425,134.405,134.425,115800000.0
2009-11-12 19:41:00,134.425,134.465,134.425,134.445,162300000.0
2009-11-12 19:42:00,134.445,134.445,134.43,134.435,140400000.0
2009-11-12 19:43:00,134.435,134.435,134.405,134.41,282000000.0
2009-11-12 19:44:00,134.41,134.415,134.405,134.405,235700000.0
2009-11-12 19:45:00,134.41,134.415,134.41,134.415,101600000.0
2009-11-12 19:46:00,134.415,134.415,134.375,134.38,361200000.0
2009-11-12 19:47:00,134.38,134.405,134.38,134.395,346800000.0
2009-11-12 19:48:00,134.405,134.415,134.38,134.38,214200000.0
2009-11-12 19:49:00,134.38,134.445,134.38,134.435,291400001.0
2009-11-12 19:50:00,134.44,134.475,134.435,134.47,364300000.0
2009-11-12 19:51:00,134.47,134.535,134.47,134.53,489100000.0
2009-11-12 19:52:00,134.535,134.535,134.525,134.525,175300000.0
2009-11-12 19:53:00,134.525,134.525,134.49,134.49,151600000.0
2009-11-12 19:54:00,134.49,134.5,134.485,134.495,228800000.0
2009-11-12 19:55:00,134.5,134.5,134.47,134.475,177000000.0
2009-11-12 19:56:00,134.475,134.48,134.44,134.445,311900000.0
2009-11-12 19:57:00,134.45,134.46,134.385,134.395,236900000.0
2009-11-12 19:58:00,134.395,134.43,134.38,134.425,284400000.0
2009-11-12 19:59:00,134.43,134.475,134.425,134.465,399000001.0
2009-11-12 20:00:00,134.465,134.475,134.455,134.465,530800001.0
2009-11-12 20:01:00,134.465,134.595,134.465,134.535,698000001.0
2009-11-12 20:02:00,134.535,134.63,134.51,134.58,832100001.0
2009-11-12 20:03:00,134.58,134.645,134.575,134.605,576500000.0
2009-11-12 20:04:00,134.605,134.665,134.575,134.615,582000000.0
2009-11-12 20:05:00,134.615,134.615,134.55,134.565,270900000.0
2009-11-12 20:06:00,134.56,134.56,134.51,134.51,389000000.0
2009-11-12 20:07:00,134.5,134.5,134.42,134.445,697200000.0
2009-11-12 20:08:00,134.445,134.475,134.43,134.46,373700000.0
2009-11-12 20:09:00,134.46,134.47,134.415,134.435,447400000.0
2009-11-12 20:10:00,134.44,134.455,134.365,134.365,427600000.0
2009-11-12 20:11:00,134.365,134.445,134.365,134.445,380000000.0
2009-11-12 20:12:00,134.455,134.475,134.445,134.47,443700000.0
2009-11-12 20:13:00,134.47,134.47,134.42,134.43,254600000.0
2009-11-12 20:14:00,134.42,134.435,134.365,134.435,364900000.0
2009-11-12 20:15:00,134.435,134.44,134.415,134.435,226900000.0
2009-11-12 20:16:00,134.435,134.455,134.385,134.4,426900000.0
2009-11-12 20:17:00,134.4,134.475,134.4,134.45,396300002.0
2009-11-12 20:18:00,134.45,134.475,134.435,134.44,433200001.0
2009-11-12 20:19:00,134.44,134.485,134.43,134.485,342900001.0
2009-11-12 20:20:00,134.485,134.5,134.455,134.465,312900001.0
2009-11-12 20:21:00,134.465,134.47,134.43,134.44,370300000.0
2009-11-12 20:22:00,134.44,134.455,134.43,134.455,325200001.0
2009-11-12 20:23:00,134.455,134.46,134.445,134.455,220200000.0
2009-11-12 20:24:00,134.455,134.475,134.42,134.47,419500002.0
2009-11-12 20:25:00,134.47,134.47,134.45,134.46,259800001.0
2009-11-12 20:26:00,134.46,134.46,134.405,134.43,386600000.0
2009-11-12 20:27:00,134.43,134.445,134.4,134.44,460400000.0
2009-11-12 20:28:00,134.44,134.475,134.44,134.465,353900000.0
2009-11-12 20:29:00,134.465,134.495,134.465,134.49,243600000.0
2009-11-12 20:30:00,134.485,134.505,134.455,134.455,309600000.0
2009-11-12 20:31:00,134.45,134.465,134.445,134.465,342900000.0
2009-11-12 20:32:00,134.465,134.49,134.465,134.485,138500000.0
2009-11-12 20:33:00,134.485,134.49,134.48,134.485,172900000.0
2009-11-12 20:34:00,134.48,134.48,134.455,134.455,176600000.0
2009-11-12 20:35:00,134.455,134.455,134.445,134.455,195600000.0
2009-11-12 20:36:00,134.45,134.45,134.43,134.445,303700000.0
2009-11-12 20:37:00,134.445,134.47,134.445,134.455,254000000.0
2009-11-12 20:38:00,134.455,134.485,134.455,134.485,96200000.0
2009-11-12 20:39:00,134.48,134.49,134.455,134.475,236700000.0
2009-11-12 20:40:00,134.475,134.48,134.47,134.475,124200000.0
2009-11-12 20:41:00,134.475,134.485,134.455,134.46,107600000.0
2009-11-12 20:42:00,134.46,134.46,134.435,134.44,252299999.0
2009-11-12 20:43:00,134.44,134.44,134.415,134.415,313700000.0
2009-11-12 20:44:00,134.42,134.42,134.395,134.405,299100000.0
2009-11-12 20:45:00,134.405,134.43,134.405,134.425,61400000.0
2009-11-12 20:46:00,134.425,134.53,134.425,134.52,518900000.0
2009-11-12 20:47:00,134.525,134.54,134.505,134.52,484200000.0
2009-11-12 20:48:00,134.52,134.52,134.465,134.47,333200000.0
2009-11-12 20:49:00,134.475,134.475,134.46,134.465,210200000.0
2009-11-12 20:50:00,134.465,134.47,134.46,134.465,160400000.0
2009-11-12 20:51:00,134.465,134.485,134.465,134.475,226200001.0
2009-11-12 20:52:00,134.475,134.475,134.455,134.465,307400000.0
2009-11-12 20:53:00,134.465,134.475,134.455,134.455,174500000.0
2009-11-12 20:54:00,134.455,134.455,134.42,134.435,261900000.0
2009-11-12 20:55:00,134.43,134.435,134.41,134.435,183999999.0
2009-11-12 20:56:00,134.435,134.445,134.41,134.41,169100000.0
2009-11-12 20:57:00,134.41,134.41,134.365,134.385,310700000.0
2009-11-12 20:58:00,134.385,134.435,134.385,134.425,182000000.0
2009-11-12 20:59:00,134.42,134.43,134.415,134.425,112400000.0
2009-11-12 21:00:00,134.42,134.43,134.405,134.415,170300000.0
2009-11-12 21:01:00,134.415,134.415,134.4,134.405,207800000.0
2009-11-12 21:02:00,134.405,134.445,134.405,134.44,204800000.0
2009-11-12 21:03:00,134.435,134.455,134.425,134.445,253700000.0
2009-11-12 21:04:00,134.445,134.49,134.44,134.485,196600000.0
2009-11-12 21:05:00,134.485,134.49,134.465,134.465,189700000.0
2009-11-12 21:06:00,134.465,134.495,134.455,134.49,272000000.0
2009-11-12 21:07:00,134.49,134.505,134.485,134.505,372700001.0
2009-11-12 21:08:00,134.505,134.545,134.505,134.505,320699999.0
2009-11-12 21:09:00,134.51,134.52,134.47,134.475,295500000.0
2009-11-12 21:10:00,134.465,134.495,134.46,134.485,255600001.0
2009-11-12 21:11:00,134.485,134.495,134.46,134.46,146300000.0
2009-11-12 21:12:00,134.455,134.455,134.38,134.38,170400000.0
2009-11-12 21:13:00,134.385,134.42,134.385,134.41,233800000.0
2009-11-12 21:14:00,134.41,134.505,134.41,134.505,491900000.0
2009-11-12 21:15:00,134.51,134.515,134.455,134.48,400500000.0
2009-11-12 21:16:00,134.48,134.485,134.48,134.48,41200000.0
2009-11-12 21:17:00,134.48,134.48,134.415,134.43,361200000.0
2009-11-12 21:18:00,134.43,134.45,134.43,134.435,270000000.0
2009-11-12 21:19:00,134.44,134.445,134.42,134.42,219400000.0
2009-11-12 21:20:00,134.415,134.43,134.415,134.425,161600000.0
2009-11-12 21:21:00,134.425,134.435,134.405,134.405,283300000.0
2009-11-12 21:22:00,134.405,134.425,134.385,134.385,367100000.0
2009-11-12 21:23:00,134.385,134.465,134.385,134.455,104800000.0
2009-11-12 21:24:00,134.455,134.455,134.415,134.415,247600000.0
2009-11-12 21:25:00,134.415,134.425,134.4,134.415,346700000.0
2009-11-12 21:26:00,134.415,134.43,134.41,134.425,386300000.0
2009-11-12 21:27:00,134.425,134.425,134.4,134.405,75800000.0
2009-11-12 21:28:00,134.405,134.405,134.355,134.355,212900000.0
2009-11-12 21:29:00,134.355,134.405,134.35,134.395,377500000.0
2009-11-12 21:30:00,134.395,134.41,134.385,134.395,189700000.0
2009-11-12 21:31:00,134.395,134.4,134.375,134.395,157100000.0
2009-11-12 21:32:00,134.395,134.425,134.395,134.4,298500000.0
2009-11-12 21:33:00,134.4,134.455,134.395,134.445,113700000.0
2009-11-12 21:34:00,134.445,134.455,134.435,134.455,96300000.0
2009-11-12 21:35:00,134.455,134.455,134.43,134.43,58800000.0
2009-11-12 21:36:00,134.425,134.45,134.42,134.425,376500000.0
2009-11-12 21:37:00,134.425,134.43,134.4,134.4,140100000.0
2009-11-12 21:38:00,134.395,134.42,134.375,134.4,274700000.0
2009-11-12 21:39:00,134.4,134.405,134.365,134.385,550699999.0
2009-11-12 21:40:00,134.385,134.385,134.355,134.375,231600000.0
2009-11-12 21:41:00,134.375,134.375,134.34,134.35,335900000.0
2009-11-12 21:42:00,134.35,134.37,134.35,134.36,183300000.0
2009-11-12 21:43:00,134.36,134.36,134.33,134.335,394100000.0
2009-11-12 21:44:00,134.335,134.35,134.33,134.345,329500000.0
2009-11-12 21:45:00,134.345,134.355,134.335,134.345,185000000.0
2009-11-12 21:46:00,134.345,134.355,134.34,134.34,268300000.0
2009-11-12 21:47:00,134.34,134.34,134.315,134.325,193600000.0
2009-11-12 21:48:00,134.32,134.33,134.305,134.33,85300000.0
2009-11-12 21:49:00,134.33,134.345,134.295,134.295,321800000.0
2009-11-12 21:50:00,134.295,134.31,134.29,134.305,197000000.0
2009-11-12 21:51:00,134.31,134.32,134.305,134.315,276400000.0
2009-11-12 21:52:00,134.315,134.335,134.31,134.335,93000000.0
2009-11-12 21:53:00,134.335,134.335,134.305,134.305,175800000.0
2009-11-12 21:54:00,134.31,134.33,134.305,134.305,312900000.0
2009-11-12 21:55:00,134.305,134.325,134.3,134.3,294700000.0
2009-11-12 21:56:00,134.3,134.315,134.3,134.315,110600000.0
2009-11-12 21:57:00,134.315,134.315,134.25,134.25,234100000.0
2009-11-12 21:58:00,134.25,134.255,134.24,134.25,581100000.0
2009-11-12 21:59:00,134.25,134.27,134.25,134.27,375400000.0
2009-11-12 22:00:00,134.27,134.285,134.255,134.265,351199999.0
2009-11-12 22:01:00,134.265,134.27,134.245,134.255,175000000.0
2009-11-12 22:02:00,134.255,134.265,134.245,134.255,120300000.0
2009-11-12 22:03:00,134.25,134.25,134.225,134.23,147700000.0
2009-11-12 22:04:00,134.23,134.235,134.185,134.2,529300000.0
2009-11-12 22:05:00,134.2,134.205,134.18,134.195,230900000.0
2009-11-12 22:06:00,134.195,134.22,134.18,134.205,250800000.0
2009-11-12 22:07:00,134.205,134.21,134.195,134.195,164000000.0
2009-11-12 22:08:00,134.195,134.195,134.18,134.185,272600000.0
2009-11-12 22:09:00,134.185,134.21,134.185,134.195,155800000.0
2009-11-12 22:10:00,134.195,134.195,134.185,134.185,135200000.0
2009-11-12 22:11:00,134.19,134.19,134.185,134.19,59200000.0
2009-11-12 22:12:00,134.19,134.195,134.175,134.18,134000000.0
2009-11-12 22:13:00,134.18,134.185,134.15,134.17,239000000.0
2009-11-12 22:14:00,134.17,134.205,134.16,134.205,153800000.0
2009-11-12 22:15:00,134.2,134.215,134.2,134.21,55600000.0
2009-11-12 22:16:00,134.21,134.225,134.21,134.22,179700000.0
2009-11-12 22:17:00,134.22,134.22,134.215,134.215,77400000.0
2009-11-12 22:18:00,134.215,134.225,134.215,134.225,159800000.0
2009-11-12 22:19:00,134.225,134.275,134.225,134.245,395900000.0
2009-11-12 22:20:00,134.245,134.255,134.235,134.235,152200000.0
2009-11-12 22:21:00,134.255,134.28,134.255,134.265,357900000.0
2009-11-12 22:22:00,134.26,134.265,134.245,134.265,320900000.0
2009-11-12 22:23:00,134.265,134.27,134.265,134.265,124200000.0
2009-11-12 22:24:00,134.265,134.275,134.25,134.25,201600000.0
2009-11-12 22:25:00,134.25,134.285,134.25,134.28,239000000.0
2009-11-12 22:26:00,134.28,134.28,134.25,134.255,438800000.0
2009-11-12 22:27:00,134.265,134.265,134.225,134.23,336300000.0
2009-11-12 22:28:00,134.23,134.255,134.19,134.215,308700000.0
2009-11-12 22:29:00,134.215,134.225,134.195,134.195,539100000.0
2009-11-12 22:30:00,134.195,134.205,134.09,134.095,531100000.0
2009-11-12 22:31:00,134.095,134.145,134.075,134.13,596200002.0
2009-11-12 22:32:00,134.13,134.145,134.11,134.13,367900000.0
2009-11-12 22:33:00,134.15,134.17,134.14,134.155,590800000.0
2009-11-12 22:34:00,134.155,134.17,134.14,134.15,503100000.0
2009-11-12 22:35:00,134.15,134.17,134.135,134.14,402900000.0
2009-11-12 22:36:00,134.135,134.14,134.095,134.1,414300000.0
2009-11-12 22:37:00,134.1,134.115,134.095,134.1,397700000.0
2009-11-12 22:38:00,134.1,134.1,134.055,134.065,432800000.0
2009-11-12 22:39:00,134.07,134.1,134.055,134.065,611700003.0
2009-11-12 22:40:00,134.06,134.07,134.025,134.025,842400000.0
2009-11-12 22:41:00,134.025,134.05,133.995,134.005,541799998.0
2009-11-12 22:42:00,134.005,134.035,134.005,134.025,467600000.0
2009-11-12 22:43:00,134.025,134.065,134.02,134.05,594600000.0
2009-11-12 22:44:00,134.045,134.065,134.045,134.06,342000000.0
2009-11-12 22:45:00,134.06,134.09,134.06,134.085,344200000.0
2009-11-12 22:46:00,134.08,134.085,134.08,134.085,177700000.0
2009-11-12 22:47:00,134.085,134.085,134.055,134.065,259200000.0
2009-11-12 22:48:00,134.065,134.08,134.065,134.08,124200000.0
2009-11-12 22:49:00,134.08,134.1,134.075,134.1,259400000.0
2009-11-12 22:50:00,134.1,134.12,134.095,134.12,198100000.0
2009-11-12 22:51:00,134.12,134.12,134.1,134.105,171700000.0
2009-11-12 22:52:00,134.115,134.13,134.1,134.11,216700000.0
2009-11-12 22:53:00,134.11,134.125,134.11,134.115,140800000.0
2009-11-12 22:54:00,134.115,134.135,134.11,134.13,191300000.0
2009-11-12 22:55:00,134.13,134.145,134.125,134.13,350699999.0
2009-11-12 22:56:00,134.13,134.17,134.13,134.15,281800000.0
2009-11-12 22:57:00,134.15,134.18,134.15,134.17,188200000.0
2009-11-12 22:58:00,134.17,134.175,134.16,134.17,99000000.0
2009-11-12 22:59:00,134.175,134.21,134.17,134.19,300000000.0
2009-11-12 23:00:00,134.19,134.19,134.12,134.125,401700000.0
2009-11-12 23:01:00,134.125,134.14,134.125,134.13,50300000.0
2009-11-12 23:02:00,134.125,134.14,134.12,134.12,81200000.0
2009-11-12 23:03:00,134.12,134.12,134.115,134.115,38300000.0
2009-11-12 23:04:00,134.115,134.13,134.115,134.13,235500000.0
2009-11-12 23:05:00,134.125,134.125,134.115,134.12,146900000.0
2009-11-12 23:06:00,134.12,134.125,134.1,134.105,106900000.0
2009-11-12 23:07:00,134.11,134.11,134.1,134.1,117000000.0
2009-11-12 23:08:00,134.1,134.1,134.095,134.1,96000000.0
2009-11-12 23:09:00,134.1,134.13,134.1,134.115,77500000.0
2009-11-12 23:10:00,134.115,134.125,134.115,134.115,82100000.0
2009-11-12 23:11:00,134.115,134.14,134.105,134.135,202300000.0
2009-11-12 23:12:00,134.135,134.155,134.135,134.145,212700000.0
2009-11-12 23:13:00,134.145,134.15,134.145,134.145,45500000.0
2009-11-12 23:14:00,134.14,134.145,134.14,134.145,90200000.0
2009-11-12 23:15:00,134.145,134.155,134.145,134.145,291600000.0
2009-11-12 23:16:00,134.15,134.15,134.135,134.14,137100000.0
2009-11-12 23:17:00,134.14,134.145,134.13,134.135,155000000.0
2009-11-12 23:18:00,134.135,134.135,134.135,134.135,32100000.0
2009-11-12 23:19:00,134.135,134.135,134.135,134.135,81300000.0
2009-11-12 23:20:00,134.135,134.145,134.135,134.145,82100000.0
2009-11-12 23:21:00,134.145,134.15,134.14,134.145,127900000.0
2009-11-12 23:22:00,134.145,134.145,134.145,134.145,75200000.0
2009-11-12 23:23:00,134.145,134.145,134.105,134.115,225700000.0
2009-11-12 23:24:00,134.11,134.145,134.105,134.125,305100000.0
2009-11-12 23:25:00,134.125,134.125,134.11,134.11,125600000.0
2009-11-12 23:26:00,134.11,134.115,134.11,134.115,64200000.0
2009-11-12 23:27:00,134.115,134.115,134.11,134.115,193900000.0
2009-11-12 23:28:00,134.115,134.15,134.115,134.145,132200000.0
2009-11-12 23:29:00,134.145,134.16,134.14,134.15,193700000.0
2009-11-12 23:30:00,134.15,134.15,134.135,134.14,122600000.0
2009-11-12 23:31:00,134.135,134.14,134.135,134.14,28600000.0
2009-11-12 23:32:00,134.145,134.16,134.145,134.155,28600000.0
2009-11-12 23:33:00,134.155,134.16,134.14,134.14,122600000.0
2009-11-12 23:34:00,134.145,134.145,134.145,134.145,45900000.0
2009-11-12 23:35:00,134.145,134.15,134.145,134.145,28500000.0
2009-11-12 23:36:00,134.15,134.15,134.15,134.15,59200000.0
2009-11-12 23:37:00,134.155,134.155,134.15,134.155,52700000.0
2009-11-12 23:38:00,134.15,134.15,134.14,134.145,50700000.0
2009-11-12 23:39:00,134.145,134.155,134.14,134.14,50300000.0
2009-11-12 23:40:00,134.14,134.145,134.135,134.14,72800000.0
2009-11-12 23:41:00,134.14,134.15,134.13,134.13,73200000.0
2009-11-12 23:42:00,134.13,134.145,134.13,134.135,102900000.0
2009-11-12 23:43:00,134.135,134.135,134.105,134.115,43200000.0
2009-11-12 23:44:00,134.11,134.125,134.11,134.115,23000000.0
2009-11-12 23:45:00,134.115,134.145,134.115,134.135,251900000.0
2009-11-12 23:46:00,134.135,134.14,134.105,134.115,253500000.0
2009-11-12 23:47:00,134.115,134.135,134.115,134.125,95100000.0
2009-11-12 23:48:00,134.125,134.135,134.115,134.135,122300000.0
2009-11-12 23:49:00,134.13,134.135,134.125,134.135,115700000.0
2009-11-12 23:50:00,134.135,134.135,134.13,134.13,34100000.0
2009-11-12 23:51:00,134.13,134.13,134.13,134.13,83200000.0
2009-11-12 23:52:00,134.13,134.135,134.13,134.135,22300000.0
2009-11-12 23:53:00,134.135,134.145,134.135,134.14,19300000.0
2009-11-12 23:54:00,134.135,134.195,134.135,134.195,78800000.0
2009-11-12 23:55:00,134.205,134.205,134.175,134.18,98900000.0
2009-11-12 23:56:00,134.18,134.185,134.165,134.175,69200000.0
2009-11-12 23:57:00,134.17,134.175,134.165,134.175,84500000.0
2009-11-12 23:58:00,134.17,134.17,134.165,134.165,123900000.0
2009-11-12 23:59:00,134.155,134.19,134.14,134.19,211200000.0
2009-11-13 00:00:00,134.19,134.19,134.125,134.135,45000000.0
2009-11-13 00:01:00,134.135,134.14,134.115,134.12,18000000.0
2009-11-13 00:02:00,134.12,134.13,134.105,134.105,49400000.0
2009-11-13 00:03:00,134.105,134.105,134.095,134.1,48200000.0
2009-11-13 00:04:00,134.095,134.105,134.09,134.1,24200000.0
2009-11-13 00:05:00,134.095,134.1,134.095,134.1,45800000.0
2009-11-13 00:06:00,134.1,134.1,134.1,134.1,35200000.0
2009-11-13 00:07:00,134.1,134.105,134.1,134.1,60800000.0
2009-11-13 00:08:00,134.095,134.105,134.095,134.1,108000000.0
2009-11-13 00:09:00,134.1,134.105,134.1,134.1,48200000.0
2009-11-13 00:10:00,134.1,134.1,134.085,134.1,48200000.0
2009-11-13 00:11:00,134.115,134.125,134.1,134.1,37800000.0
2009-11-13 00:12:00,134.1,134.1,134.095,134.1,20800000.0
2009-11-13 00:13:00,134.1,134.13,134.1,134.13,66600000.0
2009-11-13 00:14:00,134.13,134.13,134.095,134.105,18800000.0
2009-11-13 00:15:00,134.105,134.11,134.095,134.105,52600000.0
2009-11-13 00:16:00,134.105,134.11,134.105,134.105,39600000.0
2009-11-13 00:17:00,134.105,134.105,134.07,134.07,61400000.0
2009-11-13 00:18:00,134.065,134.085,134.045,134.075,47300000.0
2009-11-13 00:19:00,134.08,134.085,134.05,134.065,82200000.0
2009-11-13 00:20:00,134.065,134.075,134.05,134.06,125900000.0
2009-11-13 00:21:00,134.06,134.075,134.05,134.05,62800000.0
2009-11-13 00:22:00,134.05,134.05,134.02,134.05,130300000.0
2009-11-13 00:23:00,134.03,134.045,134.03,134.045,6000000.0
2009-11-13 00:24:00,134.05,134.055,134.01,134.01,70800000.0
2009-11-13 00:25:00,134.01,134.02,134.0,134.02,60000000.0
2009-11-13 00:26:00,134.01,134.01,134.005,134.005,52800000.0
2009-11-13 00:27:00,134.005,134.005,134.0,134.0,44800000.0
2009-11-13 00:28:00,134.0,134.005,134.0,134.005,94600000.0
2009-11-13 00:29:00,134.005,134.005,133.965,133.965,133000000.0
2009-11-13 00:30:00,133.965,133.985,133.915,133.985,220800000.0
2009-11-13 00:31:00,133.985,134.01,133.975,134.0,60500000.0
2009-11-13 00:32:00,133.995,134.01,133.995,134.005,21100000.0
2009-11-13 00:33:00,134.005,134.015,134.0,134.015,27600000.0
2009-11-13 00:34:00,134.005,134.065,133.98,134.0,153000001.0
2009-11-13 00:35:00,134.005,134.035,134.005,134.035,86300000.0
2009-11-13 00:36:00,134.03,134.035,134.015,134.025,30600000.0
2009-11-13 00:37:00,134.025,134.03,134.025,134.03,12900000.0
2009-11-13 00:38:00,134.03,134.035,134.03,134.035,28800000.0
2009-11-13 00:39:00,134.035,134.045,134.025,134.035,36500000.0
2009-11-13 00:40:00,134.035,134.055,134.035,134.055,26100000.0
2009-11-13 00:41:00,134.055,134.105,134.055,134.1,50100000.0
2009-11-13 00:42:00,134.11,134.115,134.1,134.105,42700000.0
2009-11-13 00:43:00,134.115,134.125,134.115,134.12,76500000.0
2009-11-13 00:44:00,134.125,134.145,134.12,134.14,74100000.0
2009-11-13 00:45:00,134.14,134.16,134.14,134.16,24700000.0
2009-11-13 00:46:00,134.155,134.175,134.155,134.16,47600000.0
2009-11-13 00:47:00,134.17,134.175,134.16,134.175,62500000.0
2009-11-13 00:48:00,134.18,134.195,134.16,134.195,79300000.0
2009-11-13 00:49:00,134.2,134.205,134.17,134.17,20000000.0
2009-11-13 00:50:00,134.17,134.175,134.155,134.175,62000000.0
2009-11-13 00:51:00,134.17,134.185,134.165,134.185,47900000.0
2009-11-13 00:52:00,134.185,134.185,134.185,134.185,26100000.0
2009-11-13 00:53:00,134.185,134.185,134.17,134.185,82700000.0
2009-11-13 00:54:00,134.185,134.185,134.175,134.185,66500000.0
2009-11-13 00:55:00,134.19,134.19,134.185,134.185,29000000.0
2009-11-13 00:56:00,134.185,134.185,134.16,134.165,174300000.0
2009-11-13 00:57:00,134.17,134.18,134.16,134.165,62000000.0
2009-11-13 00:58:00,134.175,134.185,134.175,134.175,33200000.0
2009-11-13 00:59:00,134.175,134.175,134.175,134.175,44200000.0
2009-11-13 01:00:00,134.175,134.18,134.175,134.18,10900000.0
2009-11-13 01:01:00,134.175,134.195,134.175,134.185,62400000.0
2009-11-13 01:02:00,134.195,134.2,134.165,134.175,50000000.0
2009-11-13 01:03:00,134.18,134.185,134.175,134.185,84700000.0
2009-11-13 01:04:00,134.185,134.195,134.185,134.195,30500000.0
2009-11-13 01:05:00,134.195,134.195,134.195,134.195,9700000.0
2009-11-13 01:06:00,134.195,134.195,134.195,134.195,6400000.0
2009-11-13 01:07:00,134.19,134.19,134.19,134.19,26200000.0
2009-11-13 01:08:00,134.19,134.2,134.19,134.2,80600000.0
2009-11-13 01:09:00,134.2,134.21,134.195,134.2,101600000.0
2009-11-13 01:10:00,134.2,134.215,134.195,134.215,33800000.0
2009-11-13 01:11:00,134.215,134.215,134.195,134.2,72900000.0
2009-11-13 01:12:00,134.2,134.21,134.2,134.205,34700000.0
2009-11-13 01:13:00,134.205,134.205,134.205,134.205,16800000.0
2009-11-13 01:14:00,134.215,134.215,134.2,134.215,48000000.0
2009-11-13 01:15:00,134.22,134.23,134.215,134.215,100100000.0
2009-11-13 01:16:00,134.22,134.225,134.215,134.22,33700000.0
2009-11-13 01:17:00,134.22,134.245,134.22,134.245,82700000.0
2009-11-13 01:18:00,134.25,134.26,134.24,134.26,66500000.0
2009-11-13 01:19:00,134.255,134.265,134.25,134.265,32800000.0
2009-11-13 01:20:00,134.26,134.26,134.25,134.25,65400000.0
2009-11-13 01:21:00,134.25,134.255,134.235,134.24,157700000.0
2009-11-13 01:22:00,134.24,134.24,134.24,134.24,4800000.0
2009-11-13 01:23:00,134.24,134.24,134.215,134.22,126800000.0
2009-11-13 01:24:00,134.23,134.235,134.225,134.235,50000000.0
2009-11-13 01:25:00,134.235,134.235,134.225,134.225,61500000.0
2009-11-13 01:26:00,134.235,134.26,134.235,134.255,211000000.0
2009-11-13 01:27:00,134.25,134.25,134.235,134.235,208000000.0
2009-11-13 01:28:00,134.235,134.235,134.235,134.235,68800000.0
2009-11-13 01:29:00,134.24,134.245,134.24,134.24,177100000.0
2009-11-13 01:30:00,134.24,134.24,134.235,134.24,166500000.0
2009-11-13 01:31:00,134.245,134.245,134.185,134.19,278500000.0
2009-11-13 01:32:00,134.19,134.22,134.18,134.205,320400000.0
2009-11-13 01:33:00,134.205,134.21,134.205,134.205,89900000.0
2009-11-13 01:34:00,134.205,134.215,134.15,134.15,116200000.0
2009-11-13 01:35:00,134.15,134.16,134.12,134.155,246900000.0
2009-11-13 01:36:00,134.15,134.17,134.15,134.17,94500000.0
2009-11-13 01:37:00,134.17,134.175,134.16,134.16,82700000.0
2009-11-13 01:38:00,134.16,134.16,134.145,134.145,115900000.0
2009-11-13 01:39:00,134.145,134.17,134.145,134.17,130100000.0
2009-11-13 01:40:00,134.17,134.175,134.17,134.175,10000000.0
2009-11-13 01:41:00,134.175,134.175,134.16,134.16,59200000.0
2009-11-13 01:42:00,134.16,134.16,134.13,134.13,153400000.0
2009-11-13 01:43:00,134.125,134.13,134.1,134.105,187400000.0
2009-11-13 01:44:00,134.105,134.125,134.08,134.11,134300000.0
2009-11-13 01:45:00,134.11,134.125,134.095,134.115,127300000.0
2009-11-13 01:46:00,134.11,134.14,134.11,134.115,187600000.0
2009-11-13 01:47:00,134.115,134.125,134.11,134.12,158600000.0
2009-11-13 01:48:00,134.12,134.13,134.12,134.125,89400000.0
2009-11-13 01:49:00,134.125,134.125,134.115,134.12,299000000.0
2009-11-13 01:50:00,134.12,134.12,134.095,134.1,141100000.0
2009-11-13 01:51:00,134.1,134.11,134.1,134.11,54300000.0
2009-11-13 01:52:00,134.11,134.125,134.11,134.125,92000000.0
2009-11-13 01:53:00,134.125,134.125,134.11,134.12,126800000.0
2009-11-13 01:54:00,134.12,134.17,134.12,134.17,306400000.0
2009-11-13 01:55:00,134.17,134.17,134.115,134.125,264700000.0
2009-11-13 01:56:00,134.12,134.155,134.115,134.155,314000000.0
2009-11-13 01:57:00,134.15,134.15,134.12,134.12,168300000.0
2009-11-13 01:58:00,134.12,134.125,134.115,134.125,124500000.0
2009-11-13 01:59:00,134.125,134.13,134.125,134.125,44100000.0
2009-11-13 02:00:00,134.125,134.14,134.125,134.13,139300000.0
2009-11-13 02:01:00,134.13,134.135,134.09,134.105,252900000.0
2009-11-13 02:02:00,134.105,134.105,134.08,134.1,235100000.0
2009-11-13 02:03:00,134.1,134.11,134.085,134.1,226100000.0
2009-11-13 02:04:00,134.1,134.155,134.1,134.15,522400000.0
2009-11-13 02:05:00,134.155,134.155,134.14,134.15,378700000.0
2009-11-13 02:06:00,134.15,134.175,134.135,134.17,502800000.0
2009-11-13 02:07:00,134.17,134.175,134.14,134.17,398300000.0
2009-11-13 02:08:00,134.17,134.17,134.15,134.16,381000000.0
2009-11-13 02:09:00,134.16,134.2,134.14,134.2,249100000.0
2009-11-13 02:10:00,134.185,134.22,134.165,134.21,599000001.0
2009-11-13 02:11:00,134.215,134.22,134.205,134.205,194100000.0
2009-11-13 02:12:00,134.205,134.205,134.165,134.165,327500000.0
2009-11-13 02:13:00,134.17,134.195,134.135,134.19,373300000.0
2009-11-13 02:14:00,134.19,134.19,134.155,134.155,357000000.0
2009-11-13 02:15:00,134.16,134.165,134.12,134.13,306000001.0
2009-11-13 02:16:00,134.13,134.165,134.125,134.15,304600000.0
2009-11-13 02:17:00,134.15,134.165,134.12,134.165,286700000.0
2009-11-13 02:18:00,134.165,134.175,134.14,134.155,340900000.0
2009-11-13 02:19:00,134.155,134.165,134.145,134.155,169500000.0
2009-11-13 02:20:00,134.155,134.155,134.14,134.145,70900000.0
2009-11-13 02:21:00,134.145,134.145,134.125,134.13,64800000.0
2009-11-13 02:22:00,134.13,134.135,134.08,134.105,97800000.0
2009-11-13 02:23:00,134.1,134.1,134.08,134.08,341400000.0
2009-11-13 02:24:00,134.08,134.13,134.08,134.085,376000000.0
2009-11-13 02:25:00,134.085,134.085,134.035,134.06,177300000.0
2009-11-13 02:26:00,134.06,134.075,134.055,134.07,244500000.0
2009-11-13 02:27:00,134.07,134.105,134.07,134.095,301700000.0
2009-11-13 02:28:00,134.095,134.11,134.09,134.1,339700000.0
2009-11-13 02:29:00,134.095,134.12,134.095,134.11,202200000.0
2009-11-13 02:30:00,134.11,134.12,134.095,134.1,245600000.0
2009-11-13 02:31:00,134.095,134.1,134.055,134.06,635299997.0
2009-11-13 02:32:00,134.06,134.075,134.055,134.07,258700000.0
2009-11-13 02:33:00,134.07,134.075,134.055,134.055,258900000.0
2009-11-13 02:34:00,134.06,134.09,134.06,134.085,315100000.0
2009-11-13 02:35:00,134.09,134.14,134.085,134.12,338000000.0
2009-11-13 02:36:00,134.12,134.14,134.115,134.14,273000000.0
2009-11-13 02:37:00,134.14,134.155,134.135,134.15,187100000.0
2009-11-13 02:38:00,134.15,134.155,134.145,134.155,151200000.0
2009-11-13 02:39:00,134.16,134.18,134.155,134.175,327900000.0
2009-11-13 02:40:00,134.175,134.175,134.135,134.14,365800000.0
2009-11-13 02:41:00,134.14,134.145,134.11,134.11,272700000.0
2009-11-13 02:42:00,134.105,134.14,134.085,134.14,348500000.0
2009-11-13 02:43:00,134.14,134.155,134.14,134.14,114500000.0
2009-11-13 02:44:00,134.14,134.145,134.11,134.135,260600000.0
2009-11-13 02:45:00,134.135,134.155,134.13,134.145,166500000.0
2009-11-13 02:46:00,134.145,134.165,134.14,134.155,227700000.0
2009-11-13 02:47:00,134.155,134.19,134.155,134.19,188600000.0
2009-11-13 02:48:00,134.19,134.195,134.18,134.18,237300000.0
2009-11-13 02:49:00,134.18,134.2,134.17,134.17,345600000.0
2009-11-13 02:50:00,134.17,134.185,134.16,134.175,291000000.0
2009-11-13 02:51:00,134.175,134.235,134.17,134.22,283400000.0
2009-11-13 02:52:00,134.22,134.26,134.22,134.26,192800000.0
2009-11-13 02:53:00,134.26,134.27,134.25,134.265,299300000.0
2009-11-13 02:54:00,134.27,134.275,134.22,134.245,565600000.0
2009-11-13 02:55:00,134.24,134.245,134.2,134.235,363200000.0
2009-11-13 02:56:00,134.235,134.25,134.225,134.245,175100000.0
2009-11-13 02:57:00,134.245,134.245,134.22,134.23,132000000.0
2009-11-13 02:58:00,134.23,134.23,134.195,134.215,208400000.0
2009-11-13 02:59:00,134.21,134.23,134.175,134.18,294500000.0
2009-11-13 03:00:00,134.19,134.215,134.185,134.215,427500000.0
2009-11-13 03:01:00,134.215,134.215,134.18,134.18,301900000.0
2009-11-13 03:02:00,134.18,134.21,134.18,134.195,194200000.0
2009-11-13 03:03:00,134.195,134.235,134.19,134.225,359300000.0
2009-11-13 03:04:00,134.225,134.255,134.22,134.24,304100000.0
2009-11-13 03:05:00,134.24,134.24,134.2,134.2,383000000.0
2009-11-13 03:06:00,134.2,134.205,134.195,134.205,212300000.0
2009-11-13 03:07:00,134.2,134.205,134.17,134.19,248200000.0
2009-11-13 03:08:00,134.19,134.2,134.185,134.185,213100000.0
2009-11-13 03:09:00,134.185,134.185,134.165,134.17,304200000.0
2009-11-13 03:10:00,134.17,134.195,134.17,134.19,324100000.0
2009-11-13 03:11:00,134.19,134.19,134.185,134.19,89400000.0
2009-11-13 03:12:00,134.19,134.19,134.15,134.16,170400000.0
2009-11-13 03:13:00,134.16,134.165,134.145,134.145,163200000.0
2009-11-13 03:14:00,134.145,134.15,134.14,134.145,172100000.0
2009-11-13 03:15:00,134.145,134.16,134.14,134.14,251100000.0
2009-11-13 03:16:00,134.14,134.15,134.14,134.14,260300000.0
2009-11-13 03:17:00,134.14,134.14,134.135,134.135,104100000.0
2009-11-13 03:18:00,134.135,134.135,134.095,134.095,281100000.0
2009-11-13 03:19:00,134.095,134.105,134.075,134.08,211600000.0
2009-11-13 03:20:00,134.075,134.11,134.07,134.1,292000000.0
2009-11-13 03:21:00,134.095,134.115,134.095,134.095,599300000.0
2009-11-13 03:22:00,134.095,134.125,134.095,134.105,315000000.0
2009-11-13 03:23:00,134.105,134.125,134.105,134.12,272700000.0
2009-11-13 03:24:00,134.12,134.185,134.105,134.155,368300000.0
2009-11-13 03:25:00,134.155,134.17,134.145,134.16,179700000.0
2009-11-13 03:26:00,134.16,134.16,134.135,134.145,161400000.0
2009-11-13 03:27:00,134.145,134.15,134.12,134.125,133100000.0
2009-11-13 03:28:00,134.125,134.14,134.115,134.115,207100000.0
2009-11-13 03:29:00,134.115,134.135,134.1,134.135,153700000.0
2009-11-13 03:30:00,134.14,134.145,134.095,134.105,295100000.0
2009-11-13 03:31:00,134.11,134.12,134.105,134.12,204800000.0
2009-11-13 03:32:00,134.12,134.12,134.11,134.11,39200000.0
2009-11-13 03:33:00,134.11,134.115,134.08,134.08,452500000.0
2009-11-13 03:34:00,134.085,134.085,134.045,134.05,274700000.0
2009-11-13 03:35:00,134.05,134.07,134.05,134.07,213800000.0
2009-11-13 03:36:00,134.075,134.1,134.07,134.09,144000000.0
2009-11-13 03:37:00,134.09,134.09,134.035,134.035,132400000.0
2009-11-13 03:38:00,134.03,134.115,134.03,134.115,343400000.0
2009-11-13 03:39:00,134.115,134.12,134.08,134.08,230100000.0
2009-11-13 03:40:00,134.08,134.1,134.08,134.1,205500000.0
2009-11-13 03:41:00,134.105,134.105,134.085,134.09,235300000.0
2009-11-13 03:42:00,134.09,134.09,134.075,134.075,252700000.0
2009-11-13 03:43:00,134.075,134.075,134.06,134.06,96000000.0
2009-11-13 03:44:00,134.065,134.085,134.06,134.065,209700000.0
2009-11-13 03:45:00,134.065,134.065,134.06,134.06,70800000.0
2009-11-13 03:46:00,134.06,134.07,134.055,134.065,155300000.0
2009-11-13 03:47:00,134.065,134.065,134.045,134.045,64100000.0
2009-11-13 03:48:00,134.045,134.055,134.045,134.05,153700000.0
2009-11-13 03:49:00,134.05,134.065,134.05,134.06,84900000.0
2009-11-13 03:50:00,134.06,134.06,134.045,134.045,133500000.0
2009-11-13 03:51:00,134.045,134.06,134.045,134.055,88800000.0
2009-11-13 03:52:00,134.06,134.075,134.06,134.07,83700000.0
2009-11-13 03:53:00,134.07,134.07,134.045,134.045,128700000.0
2009-11-13 03:54:00,134.045,134.045,134.025,134.035,147900000.0
2009-11-13 03:55:00,134.035,134.04,134.025,134.035,228000000.0
2009-11-13 03:56:00,134.035,134.045,134.035,134.035,152100000.0
2009-11-13 03:57:00,134.04,134.05,134.04,134.045,60900000.0
2009-11-13 03:58:00,134.045,134.05,134.035,134.035,90800000.0
2009-11-13 03:59:00,134.035,134.06,134.035,134.055,224800000.0
2009-11-13 04:00:00,134.055,134.055,134.015,134.035,199500000.0
2009-11-13 04:01:00,134.035,134.06,134.035,134.035,188000000.0
2009-11-13 04:02:00,134.035,134.055,134.03,134.055,199200000.0
2009-11-13 04:03:00,134.055,134.055,134.04,134.045,25600000.0
2009-11-13 04:04:00,134.035,134.055,134.035,134.045,131600000.0
2009-11-13 04:05:00,134.045,134.07,134.04,134.07,96600000.0
2009-11-13 04:06:00,134.07,134.085,134.065,134.065,171800000.0
2009-11-13 04:07:00,134.07,134.08,134.05,134.05,146100000.0
2009-11-13 04:08:00,134.05,134.075,134.05,134.075,134100000.0
2009-11-13 04:09:00,134.075,134.085,134.075,134.075,13900000.0
2009-11-13 04:10:00,134.075,134.075,134.055,134.065,132900000.0
2009-11-13 04:11:00,134.065,134.065,134.035,134.065,160300000.0
2009-11-13 04:12:00,134.07,134.07,134.055,134.06,160300000.0
2009-11-13 04:13:00,134.06,134.06,134.03,134.03,39500000.0
2009-11-13 04:14:00,134.03,134.035,134.025,134.025,120600000.0
2009-11-13 04:15:00,134.025,134.04,134.02,134.04,144600000.0
2009-11-13 04:16:00,134.035,134.06,134.035,134.06,268700000.0
2009-11-13 04:17:00,134.06,134.07,134.06,134.07,199600000.0
2009-11-13 04:18:00,134.07,134.08,134.06,134.06,147300000.0
2009-11-13 04:19:00,134.06,134.075,134.06,134.075,73800000.0
2009-11-13 04:20:00,134.08,134.08,134.065,134.075,133800000.0
2009-11-13 04:21:00,134.075,134.075,134.07,134.075,39700000.0
2009-11-13 04:22:00,134.075,134.085,134.07,134.08,110000000.0
2009-11-13 04:23:00,134.09,134.105,134.085,134.095,71800000.0
2009-11-13 04:24:00,134.1,134.12,134.095,134.105,103800000.0
2009-11-13 04:25:00,134.1,134.13,134.1,134.11,169600000.0
2009-11-13 04:26:00,134.11,134.13,134.105,134.13,214600000.0
2009-11-13 04:27:00,134.13,134.13,134.125,134.13,52300000.0
2009-11-13 04:28:00,134.13,134.13,134.105,134.105,103700000.0
2009-11-13 04:29:00,134.105,134.125,134.105,134.12,109200000.0
2009-11-13 04:30:00,134.12,134.12,134.08,134.08,92100000.0
2009-11-13 04:31:00,134.085,134.1,134.085,134.085,23000000.0
2009-11-13 04:32:00,134.095,134.095,134.075,134.075,72300000.0
2009-11-13 04:33:00,134.075,134.075,134.045,134.045,151600000.0
2009-11-13 04:34:00,134.045,134.07,134.035,134.06,182900000.0
2009-11-13 04:35:00,134.065,134.085,134.065,134.085,30000000.0
2009-11-13 04:36:00,134.085,134.1,134.075,134.1,68200000.0
2009-11-13 04:37:00,134.095,134.1,134.075,134.09,132700000.0
2009-11-13 04:38:00,134.09,134.095,134.085,134.09,55400000.0
2009-11-13 04:39:00,134.09,134.09,134.055,134.06,62900000.0
2009-11-13 04:40:00,134.06,134.06,134.035,134.035,45500000.0
2009-11-13 04:41:00,134.035,134.04,134.03,134.04,104800000.0
2009-11-13 04:42:00,134.045,134.045,134.03,134.03,123400000.0
2009-11-13 04:43:00,134.03,134.03,134.015,134.02,80900000.0
2009-11-13 04:44:00,134.02,134.05,134.02,134.045,183500000.0
2009-11-13 04:45:00,134.045,134.05,134.04,134.05,60000000.0
2009-11-13 04:46:00,134.05,134.055,134.02,134.04,92800000.0
2009-11-13 04:47:00,134.04,134.05,134.04,134.04,14400000.0
2009-11-13 04:48:00,134.04,134.04,134.04,134.04,15800000.0
2009-11-13 04:49:00,134.035,134.035,134.025,134.03,114300000.0
2009-11-13 04:50:00,134.035,134.035,134.005,134.005,208900000.0
2009-11-13 04:51:00,134.005,134.045,134.0,134.04,134000000.0
2009-11-13 04:52:00,134.04,134.04,134.015,134.04,124700000.0
2009-11-13 04:53:00,134.04,134.045,134.025,134.045,198200000.0
2009-11-13 04:54:00,134.045,134.045,134.02,134.03,111000000.0
2009-11-13 04:55:00,134.03,134.045,134.025,134.03,169700000.0
2009-11-13 04:56:00,134.03,134.065,134.025,134.055,250000000.0
2009-11-13 04:57:00,134.055,134.065,134.05,134.065,210600000.0
2009-11-13 04:58:00,134.065,134.065,134.045,134.045,118500000.0
2009-11-13 04:59:00,134.04,134.045,134.035,134.04,168900000.0
2009-11-13 05:00:00,134.045,134.055,134.045,134.045,91900000.0
2009-11-13 05:01:00,134.04,134.05,134.04,134.045,87000000.0
2009-11-13 05:02:00,134.045,134.095,134.045,134.09,258700000.0
2009-11-13 05:03:00,134.105,134.125,134.085,134.085,391800000.0
2009-11-13 05:04:00,134.085,134.115,134.08,134.11,115600000.0
2009-11-13 05:05:00,134.105,134.11,134.095,134.095,104300000.0
2009-11-13 05:06:00,134.105,134.115,134.09,134.1,229300000.0
2009-11-13 05:07:00,134.095,134.095,134.075,134.095,212100000.0
2009-11-13 05:08:00,134.095,134.115,134.095,134.115,26800000.0
2009-11-13 05:09:00,134.115,134.115,134.05,134.05,435400000.0
2009-11-13 05:10:00,134.05,134.065,134.05,134.06,266300000.0
2009-11-13 05:11:00,134.06,134.11,134.06,134.08,410300000.0
2009-11-13 05:12:00,134.08,134.095,134.055,134.085,200300000.0
2009-11-13 05:13:00,134.085,134.105,134.085,134.095,118900000.0
2009-11-13 05:14:00,134.095,134.12,134.095,134.115,224500000.0
2009-11-13 05:15:00,134.11,134.11,134.11,134.11,23600000.0
2009-11-13 05:16:00,134.11,134.125,134.105,134.105,329100001.0
2009-11-13 05:17:00,134.11,134.145,134.11,134.145,272900000.0
2009-11-13 05:18:00,134.145,134.17,134.145,134.155,306000000.0
2009-11-13 05:19:00,134.155,134.16,134.155,134.155,60700000.0
2009-11-13 05:20:00,134.155,134.155,134.1,134.1,136900000.0
2009-11-13 05:21:00,134.1,134.1,134.07,134.075,228500000.0
2009-11-13 05:22:00,134.075,134.085,134.075,134.075,261700000.0
2009-11-13 05:23:00,134.075,134.11,134.065,134.095,355300000.0
2009-11-13 05:24:00,134.095,134.105,134.08,134.085,148000000.0
2009-11-13 05:25:00,134.085,134.1,134.085,134.085,122600000.0
2009-11-13 05:26:00,134.085,134.1,134.08,134.08,185800000.0
2009-11-13 05:27:00,134.08,134.085,134.07,134.075,216200000.0
2009-11-13 05:28:00,134.075,134.08,134.065,134.08,273900000.0
2009-11-13 05:29:00,134.07,134.07,134.06,134.07,193300000.0
2009-11-13 05:30:00,134.07,134.1,134.06,134.1,154500000.0
2009-11-13 05:31:00,134.1,134.115,134.09,134.105,176300000.0
2009-11-13 05:32:00,134.105,134.13,134.105,134.115,158600000.0
2009-11-13 05:33:00,134.115,134.125,134.115,134.125,112700000.0
2009-11-13 05:34:00,134.125,134.175,134.12,134.17,85100000.0
2009-11-13 05:35:00,134.165,134.165,134.155,134.155,48400000.0
2009-11-13 05:36:00,134.155,134.155,134.145,134.15,113500000.0
2009-11-13 05:37:00,134.15,134.155,134.145,134.15,70800000.0
2009-11-13 05:38:00,134.15,134.15,134.145,134.145,61900000.0
2009-11-13 05:39:00,134.145,134.145,134.14,134.14,65200000.0
2009-11-13 05:40:00,134.14,134.145,134.115,134.115,169800000.0
2009-11-13 05:41:00,134.115,134.12,134.11,134.12,259200000.0
2009-11-13 05:42:00,134.12,134.165,134.12,134.14,265100000.0
2009-11-13 05:43:00,134.135,134.145,134.135,134.145,86300000.0
2009-11-13 05:44:00,134.145,134.145,134.14,134.14,86700000.0
2009-11-13 05:45:00,134.14,134.145,134.14,134.14,81100000.0
2009-11-13 05:46:00,134.14,134.15,134.13,134.145,207500000.0
2009-11-13 05:47:00,134.145,134.165,134.145,134.165,106300000.0
2009-11-13 05:48:00,134.165,134.165,134.155,134.16,112400000.0
2009-11-13 05:49:00,134.16,134.175,134.145,134.175,146800000.0
2009-11-13 05:50:00,134.175,134.18,134.165,134.165,27300000.0
2009-11-13 05:51:00,134.17,134.185,134.17,134.18,76900000.0
2009-11-13 05:52:00,134.18,134.19,134.18,134.18,89500000.0
2009-11-13 05:53:00,134.18,134.205,134.18,134.195,254900000.0
2009-11-13 05:54:00,134.195,134.195,134.18,134.19,59200000.0
2009-11-13 05:55:00,134.185,134.19,134.18,134.19,188800000.0
2009-11-13 05:56:00,134.185,134.19,134.18,134.185,108800000.0
2009-11-13 05:57:00,134.185,134.185,134.16,134.16,103800000.0
2009-11-13 05:58:00,134.16,134.16,134.09,134.12,321500000.0
2009-11-13 05:59:00,134.12,134.12,134.1,134.1,135600000.0
2009-11-13 06:00:00,134.1,134.105,134.095,134.105,223400000.0
2009-11-13 06:01:00,134.105,134.105,134.09,134.095,168900000.0
2009-11-13 06:02:00,134.095,134.1,134.085,134.085,151100000.0
2009-11-13 06:03:00,134.085,134.085,134.07,134.07,127000000.0
2009-11-13 06:04:00,134.07,134.07,134.055,134.065,239600000.0
2009-11-13 06:05:00,134.065,134.085,134.065,134.075,275500000.0
2009-11-13 06:06:00,134.075,134.075,134.06,134.065,167500000.0
2009-11-13 06:07:00,134.065,134.085,134.065,134.075,139700000.0
2009-11-13 06:08:00,134.08,134.08,134.065,134.07,196300000.0
2009-11-13 06:09:00,134.075,134.085,134.065,134.07,183600000.0
2009-11-13 06:10:00,134.07,134.085,134.07,134.075,117400000.0
2009-11-13 06:11:00,134.075,134.08,134.075,134.08,105100000.0
2009-11-13 06:12:00,134.08,134.1,134.08,134.095,161100000.0
2009-11-13 06:13:00,134.095,134.095,134.095,134.095,16500000.0
2009-11-13 06:14:00,134.095,134.095,134.085,134.085,69500000.0
2009-11-13 06:15:00,134.085,134.085,134.075,134.085,263199999.0
2009-11-13 06:16:00,134.085,134.1,134.085,134.1,93200001.0
2009-11-13 06:17:00,134.1,134.1,134.1,134.1,89400000.0
2009-11-13 06:18:00,134.095,134.105,134.085,134.085,201700000.0
2009-11-13 06:19:00,134.085,134.085,134.07,134.075,106400000.0
2009-11-13 06:20:00,134.075,134.085,134.075,134.085,41600000.0
2009-11-13 06:21:00,134.085,134.105,134.08,134.105,145300000.0
2009-11-13 06:22:00,134.105,134.125,134.095,134.095,380600000.0
2009-11-13 06:23:00,134.095,134.095,134.07,134.08,276900000.0
2009-11-13 06:24:00,134.08,134.13,134.08,134.125,236500000.0
2009-11-13 06:25:00,134.12,134.12,134.045,134.08,394800000.0
2009-11-13 06:26:00,134.08,134.105,134.07,134.105,230400000.0
2009-11-13 06:27:00,134.105,134.105,134.07,134.07,223200000.0
2009-11-13 06:28:00,134.075,134.09,134.075,134.075,78500000.0
2009-11-13 06:29:00,134.075,134.085,134.07,134.08,343700000.0
2009-11-13 06:30:00,134.08,134.09,134.06,134.06,355200000.0
2009-11-13 06:31:00,134.06,134.07,134.05,134.07,273200000.0
2009-11-13 06:32:00,134.065,134.095,134.065,134.095,204500000.0
2009-11-13 06:33:00,134.09,134.095,134.065,134.07,168300000.0
2009-11-13 06:34:00,134.07,134.07,134.05,134.065,134400000.0
2009-11-13 06:35:00,134.065,134.08,134.065,134.075,140600000.0
2009-11-13 06:36:00,134.075,134.075,134.075,134.075,49900000.0
2009-11-13 06:37:00,134.075,134.085,134.075,134.08,126100000.0
2009-11-13 06:38:00,134.08,134.085,134.08,134.08,142900000.0
2009-11-13 06:39:00,134.08,134.08,134.065,134.08,147100000.0
2009-11-13 06:40:00,134.08,134.085,134.08,134.08,64500000.0
2009-11-13 06:41:00,134.08,134.09,134.07,134.075,152000000.0
2009-11-13 06:42:00,134.075,134.105,134.075,134.095,153200000.0
2009-11-13 06:43:00,134.095,134.095,134.085,134.085,94800000.0
2009-11-13 06:44:00,134.085,134.085,134.055,134.06,173700000.0
2009-11-13 06:45:00,134.06,134.075,134.06,134.075,96100000.0
2009-11-13 06:46:00,134.075,134.08,134.045,134.045,92300000.0
2009-11-13 06:47:00,134.045,134.045,134.045,134.045,19900000.0
2009-11-13 06:48:00,134.045,134.045,134.01,134.015,209700000.0
2009-11-13 06:49:00,134.015,134.03,134.01,134.015,284000000.0
2009-11-13 06:50:00,134.015,134.015,134.0,134.005,273300000.0
2009-11-13 06:51:00,134.005,134.02,134.005,134.02,196200000.0
2009-11-13 06:52:00,134.025,134.035,134.025,134.03,30600000.0
2009-11-13 06:53:00,134.03,134.035,134.015,134.02,138800000.0
2009-11-13 06:54:00,134.02,134.03,134.015,134.025,222500000.0
2009-11-13 06:55:00,134.025,134.025,134.01,134.02,237300000.0
2009-11-13 06:56:00,134.02,134.03,134.0,134.015,326400000.0
2009-11-13 06:57:00,134.01,134.045,134.005,134.035,195800000.0
2009-11-13 06:58:00,134.04,134.065,134.04,134.06,53600000.0
2009-11-13 06:59:00,134.06,134.08,134.05,134.065,128700000.0
2009-11-13 07:00:00,134.065,134.075,134.065,134.065,109400000.0
2009-11-13 07:01:00,134.065,134.075,134.065,134.07,134800000.0
2009-11-13 07:02:00,134.065,134.07,134.065,134.065,59000000.0
2009-11-13 07:03:00,134.07,134.08,134.07,134.08,83800000.0
2009-11-13 07:04:00,134.08,134.085,134.075,134.085,96800000.0
2009-11-13 07:05:00,134.085,134.085,134.05,134.06,247500000.0
2009-11-13 07:06:00,134.065,134.065,134.045,134.045,319100000.0
2009-11-13 07:07:00,134.045,134.06,134.045,134.06,155500000.0
2009-11-13 07:08:00,134.055,134.075,134.055,134.065,159400000.0
2009-11-13 07:09:00,134.07,134.075,134.065,134.07,171600000.0
2009-11-13 07:10:00,134.07,134.075,134.065,134.065,134100000.0
2009-11-13 07:11:00,134.065,134.07,134.055,134.055,309400000.0
2009-11-13 07:12:00,134.055,134.06,134.05,134.055,258800000.0
2009-11-13 07:13:00,134.055,134.06,134.025,134.035,290500000.0
2009-11-13 07:14:00,134.035,134.045,134.035,134.04,156300000.0
2009-11-13 07:15:00,134.035,134.065,134.035,134.055,310200000.0
2009-11-13 07:16:00,134.055,134.06,134.05,134.055,53600000.0
2009-11-13 07:17:00,134.05,134.05,134.045,134.045,119400000.0
2009-11-13 07:18:00,134.045,134.075,134.045,134.07,181300000.0
2009-11-13 07:19:00,134.07,134.07,134.045,134.045,183500000.0
2009-11-13 07:20:00,134.045,134.055,134.04,134.055,97600000.0
2009-11-13 07:21:00,134.05,134.075,134.05,134.065,386599999.0
2009-11-13 07:22:00,134.065,134.075,134.06,134.075,333500000.0
2009-11-13 07:23:00,134.075,134.075,134.06,134.07,70100000.0
2009-11-13 07:24:00,134.07,134.085,134.07,134.075,174200000.0
2009-11-13 07:25:00,134.07,134.08,134.065,134.07,209500000.0
2009-11-13 07:26:00,134.07,134.07,134.07,134.07,33400000.0
2009-11-13 07:27:00,134.065,134.07,134.05,134.05,85900000.0
2009-11-13 07:28:00,134.05,134.05,134.025,134.04,260500000.0
2009-11-13 07:29:00,134.04,134.07,134.04,134.07,323000000.0
2009-11-13 07:30:00,134.07,134.08,134.065,134.065,147600000.0
2009-11-13 07:31:00,134.065,134.085,134.06,134.085,131400000.0
2009-11-13 07:32:00,134.08,134.08,134.055,134.055,123900000.0
2009-11-13 07:33:00,134.065,134.065,134.06,134.065,84800000.0
2009-11-13 07:34:00,134.065,134.075,134.065,134.075,65000000.0
2009-11-13 07:35:00,134.075,134.075,134.07,134.075,28700000.0
2009-11-13 07:36:00,134.075,134.1,134.07,134.085,192400000.0
2009-11-13 07:37:00,134.09,134.095,134.085,134.085,120500000.0
2009-11-13 07:38:00,134.085,134.085,134.075,134.085,219900000.0
2009-11-13 07:39:00,134.08,134.085,134.08,134.085,158700000.0
2009-11-13 07:40:00,134.085,134.095,134.085,134.09,141600000.0
2009-11-13 07:41:00,134.09,134.1,134.07,134.075,274700000.0
2009-11-13 07:42:00,134.08,134.09,134.075,134.085,194000000.0
2009-11-13 07:43:00,134.085,134.09,134.075,134.08,159300000.0
2009-11-13 07:44:00,134.08,134.09,134.075,134.075,157200000.0
2009-11-13 07:45:00,134.08,134.095,134.07,134.095,222600000.0
2009-11-13 07:46:00,134.09,134.09,134.065,134.065,197700000.0
2009-11-13 07:47:00,134.065,134.07,134.065,134.07,112000000.0
2009-11-13 07:48:00,134.075,134.08,134.075,134.075,125900000.0
2009-11-13 07:49:00,134.08,134.09,134.08,134.085,155600000.0
2009-11-13 07:50:00,134.085,134.09,134.065,134.09,240300000.0
2009-11-13 07:51:00,134.09,134.12,134.085,134.09,143100000.0
2009-11-13 07:52:00,134.085,134.13,134.085,134.11,147800000.0
2009-11-13 07:53:00,134.11,134.115,134.095,134.115,213700000.0
2009-11-13 07:54:00,134.115,134.115,134.09,134.1,309200000.0
2009-11-13 07:55:00,134.1,134.11,134.1,134.105,77400000.0
2009-11-13 07:56:00,134.105,134.125,134.095,134.125,366100000.0
2009-11-13 07:57:00,134.125,134.14,134.125,134.13,340600000.0
2009-11-13 07:58:00,134.13,134.155,134.13,134.155,306400000.0
2009-11-13 07:59:00,134.155,134.16,134.14,134.145,298900000.0
2009-11-13 08:00:00,134.145,134.16,134.145,134.155,58000000.0
2009-11-13 08:01:00,134.155,134.155,134.14,134.14,56100000.0
2009-11-13 08:02:00,134.14,134.165,134.14,134.15,327400000.0
2009-11-13 08:03:00,134.155,134.155,134.145,134.145,258100000.0
2009-11-13 08:04:00,134.15,134.15,134.135,134.135,128400000.0
2009-11-13 08:05:00,134.14,134.145,134.125,134.14,353100000.0
2009-11-13 08:06:00,134.14,134.15,134.135,134.14,225500000.0
2009-11-13 08:07:00,134.14,134.16,134.135,134.135,183000000.0
2009-11-13 08:08:00,134.135,134.135,134.125,134.125,54700000.0
2009-11-13 08:09:00,134.13,134.13,134.125,134.13,32300000.0
2009-11-13 08:10:00,134.13,134.145,134.13,134.145,92300000.0
2009-11-13 08:11:00,134.145,134.15,134.135,134.14,136500000.0
2009-11-13 08:12:00,134.145,134.15,134.13,134.15,227900000.0
2009-11-13 08:13:00,134.15,134.165,134.145,134.16,103500000.0
2009-11-13 08:14:00,134.16,134.165,134.155,134.155,83900000.0
2009-11-13 08:15:00,134.155,134.155,134.135,134.135,286500000.0
2009-11-13 08:16:00,134.135,134.155,134.135,134.15,212100000.0
2009-11-13 08:17:00,134.15,134.16,134.15,134.16,86200000.0
2009-11-13 08:18:00,134.155,134.16,134.15,134.15,46500000.0
2009-11-13 08:19:00,134.15,134.15,134.14,134.14,116600000.0
2009-11-13 08:20:00,134.14,134.14,134.14,134.14,118500000.0
2009-11-13 08:21:00,134.14,134.14,134.13,134.13,146200000.0
2009-11-13 08:22:00,134.135,134.135,134.125,134.125,112800000.0
2009-11-13 08:23:00,134.125,134.13,134.12,134.125,355700000.0
2009-11-13 08:24:00,134.125,134.125,134.105,134.105,220900000.0
2009-11-13 08:25:00,134.105,134.12,134.095,134.115,308000000.0
2009-11-13 08:26:00,134.115,134.12,134.105,134.11,177500000.0
2009-11-13 08:27:00,134.115,134.12,134.11,134.12,140400000.0
2009-11-13 08:28:00,134.115,134.13,134.11,134.125,390900000.0
2009-11-13 08:29:00,134.125,134.15,134.125,134.145,577000000.0
2009-11-13 08:30:00,134.145,134.145,134.13,134.13,138300000.0
2009-11-13 08:31:00,134.13,134.14,134.125,134.14,292000000.0
2009-11-13 08:32:00,134.14,134.15,134.135,134.145,662000000.0
2009-11-13 08:33:00,134.145,134.155,134.145,134.15,239900000.0
2009-11-13 08:34:00,134.15,134.155,134.145,134.145,125200000.0
2009-11-13 08:35:00,134.15,134.155,134.145,134.15,231000000.0
2009-11-13 08:36:00,134.15,134.155,134.12,134.135,431800000.0
2009-11-13 08:37:00,134.135,134.14,134.12,134.12,207500000.0
2009-11-13 08:38:00,134.12,134.13,134.12,134.13,254900000.0
2009-11-13 08:39:00,134.13,134.135,134.105,134.12,478900000.0
2009-11-13 08:40:00,134.12,134.135,134.12,134.125,228800000.0
2009-11-13 08:41:00,134.125,134.13,134.12,134.125,293000000.0
2009-11-13 08:42:00,134.12,134.185,134.115,134.185,373800000.0
2009-11-13 08:43:00,134.2,134.21,134.155,134.17,370400000.0
2009-11-13 08:44:00,134.185,134.21,134.18,134.21,211600000.0
2009-11-13 08:45:00,134.21,134.25,134.205,134.235,376700000.0
2009-11-13 08:46:00,134.235,134.3,134.23,134.3,362200000.0
2009-11-13 08:47:00,134.3,134.31,134.28,134.31,249800000.0
2009-11-13 08:48:00,134.31,134.31,134.28,134.28,183000000.0
2009-11-13 08:49:00,134.28,134.34,134.27,134.3,446200000.0
2009-11-13 08:50:00,134.305,134.315,134.305,134.31,289200000.0
2009-11-13 08:51:00,134.31,134.35,134.31,134.35,392400000.0
2009-11-13 08:52:00,134.355,134.45,134.355,134.425,569800000.0
2009-11-13 08:53:00,134.425,134.435,134.395,134.395,402800000.0
2009-11-13 08:54:00,134.395,134.415,134.37,134.37,444800000.0
2009-11-13 08:55:00,134.365,134.37,134.345,134.355,351100000.0
2009-11-13 08:56:00,134.355,134.405,134.35,134.39,158400000.0
2009-11-13 08:57:00,134.39,134.395,134.36,134.365,266800000.0
2009-11-13 08:58:00,134.365,134.38,134.365,134.375,442200000.0
2009-11-13 08:59:00,134.375,134.425,134.375,134.405,280100000.0
2009-11-13 09:00:00,134.405,134.425,134.37,134.395,538300000.0
2009-11-13 09:01:00,134.4,134.41,134.365,134.405,427600000.0
2009-11-13 09:02:00,134.41,134.435,134.405,134.425,434700000.0
2009-11-13 09:03:00,134.425,134.425,134.39,134.4,159000000.0
2009-11-13 09:04:00,134.4,134.4,134.37,134.38,344400000.0
2009-11-13 09:05:00,134.38,134.39,134.365,134.37,601199999.0
2009-11-13 09:06:00,134.37,134.39,134.37,134.38,366700000.0
2009-11-13 09:07:00,134.38,134.405,134.375,134.39,500700000.0
2009-11-13 09:08:00,134.39,134.4,134.365,134.365,618899999.0
2009-11-13 09:09:00,134.365,134.395,134.365,134.375,533700000.0
2009-11-13 09:10:00,134.38,134.385,134.365,134.375,393999999.0
2009-11-13 09:11:00,134.375,134.43,134.375,134.375,787800001.0
2009-11-13 09:12:00,134.375,134.375,134.365,134.37,253700000.0
2009-11-13 09:13:00,134.37,134.38,134.355,134.355,200300000.0
2009-11-13 09:14:00,134.355,134.375,134.355,134.36,488500000.0
2009-11-13 09:15:00,134.36,134.37,134.335,134.37,573499999.0
2009-11-13 09:16:00,134.37,134.39,134.36,134.39,899400002.0
2009-11-13 09:17:00,134.385,134.39,134.375,134.38,242700000.0
2009-11-13 09:18:00,134.38,134.38,134.36,134.365,365400000.0
2009-11-13 09:19:00,134.365,134.395,134.365,134.385,411699997.0
2009-11-13 09:20:00,134.385,134.4,134.36,134.385,688800001.0
2009-11-13 09:21:00,134.385,134.39,134.35,134.35,332200000.0
2009-11-13 09:22:00,134.35,134.375,134.35,134.36,295000000.0
2009-11-13 09:23:00,134.36,134.37,134.335,134.335,189300000.0
2009-11-13 09:24:00,134.335,134.355,134.325,134.335,543600001.0
2009-11-13 09:25:00,134.335,134.34,134.335,134.335,626500002.0
2009-11-13 09:26:00,134.335,134.335,134.315,134.325,301700000.0
2009-11-13 09:27:00,134.33,134.345,134.295,134.295,226100000.0
2009-11-13 09:28:00,134.295,134.295,134.25,134.265,402300000.0
2009-11-13 09:29:00,134.265,134.315,134.265,134.28,348500000.0
2009-11-13 09:30:00,134.28,134.3,134.275,134.3,263400000.0
2009-11-13 09:31:00,134.3,134.315,134.275,134.285,398400001.0
2009-11-13 09:32:00,134.285,134.285,134.24,134.255,590000000.0
2009-11-13 09:33:00,134.255,134.265,134.235,134.245,419699999.0
2009-11-13 09:34:00,134.25,134.26,134.245,134.25,127600000.0
2009-11-13 09:35:00,134.25,134.255,134.245,134.25,349800000.0
2009-11-13 09:36:00,134.25,134.26,134.25,134.26,355200000.0
2009-11-13 09:37:00,134.26,134.27,134.255,134.255,165900000.0
2009-11-13 09:38:00,134.255,134.26,134.25,134.255,87300000.0
2009-11-13 09:39:00,134.255,134.255,134.205,134.205,372000001.0
2009-11-13 09:40:00,134.205,134.245,134.2,134.23,487000000.0
2009-11-13 09:41:00,134.23,134.295,134.23,134.295,420900000.0
2009-11-13 09:42:00,134.3,134.305,134.28,134.305,396500000.0
2009-11-13 09:43:00,134.305,134.305,134.285,134.295,283100000.0
2009-11-13 09:44:00,134.295,134.295,134.25,134.28,476500000.0
2009-11-13 09:45:00,134.28,134.29,134.275,134.275,364199999.0
2009-11-13 09:46:00,134.27,134.27,134.245,134.255,169000000.0
2009-11-13 09:47:00,134.255,134.295,134.25,134.295,531500001.0
2009-11-13 09:48:00,134.295,134.3,134.28,134.29,134500000.0
2009-11-13 09:49:00,134.29,134.3,134.285,134.3,134300000.0
2009-11-13 09:50:00,134.3,134.31,134.275,134.305,188599999.0
2009-11-13 09:51:00,134.3,134.305,134.295,134.295,165599998.0
2009-11-13 09:52:00,134.295,134.32,134.29,134.305,397900003.0
2009-11-13 09:53:00,134.305,134.325,134.295,134.31,943000003.0
2009-11-13 09:54:00,134.315,134.315,134.285,134.29,275599999.0
2009-11-13 09:55:00,134.295,134.305,134.285,134.285,205000000.0
2009-11-13 09:56:00,134.285,134.285,134.285,134.285,131900000.0
2009-11-13 09:57:00,134.285,134.33,134.285,134.305,193300000.0
2009-11-13 09:58:00,134.305,134.305,134.295,134.295,123200000.0
2009-11-13 09:59:00,134.295,134.31,134.295,134.31,295100001.0
2009-11-13 10:00:00,134.305,134.305,134.265,134.28,531000000.0
2009-11-13 10:01:00,134.28,134.32,134.275,134.305,823899996.0
2009-11-13 10:02:00,134.3,134.305,134.27,134.28,541200001.0
2009-11-13 10:03:00,134.28,134.28,134.26,134.26,288000000.0
2009-11-13 10:04:00,134.26,134.275,134.255,134.255,666699999.0
2009-11-13 10:05:00,134.255,134.285,134.225,134.225,666900001.0
2009-11-13 10:06:00,134.225,134.225,134.18,134.2,652699998.0
2009-11-13 10:07:00,134.2,134.21,134.185,134.185,272600000.0
2009-11-13 10:08:00,134.185,134.205,134.185,134.19,318200000.0
2009-11-13 10:09:00,134.19,134.235,134.19,134.2,557399999.0
2009-11-13 10:10:00,134.2,134.215,134.2,134.205,297400000.0
2009-11-13 10:11:00,134.195,134.235,134.195,134.225,543700000.0
2009-11-13 10:12:00,134.225,134.225,134.18,134.19,283100000.0
2009-11-13 10:13:00,134.19,134.215,134.19,134.195,317000000.0
2009-11-13 10:14:00,134.195,134.195,134.12,134.12,515900004.0
2009-11-13 10:15:00,134.12,134.145,134.11,134.13,650000001.0
2009-11-13 10:16:00,134.135,134.155,134.13,134.145,452100000.0
2009-11-13 10:17:00,134.145,134.195,134.145,134.17,622700000.0
2009-11-13 10:18:00,134.17,134.18,134.155,134.16,337200000.0
2009-11-13 10:19:00,134.16,134.165,134.11,134.165,441999998.0
2009-11-13 10:20:00,134.165,134.185,134.145,134.18,523100000.0
2009-11-13 10:21:00,134.18,134.195,134.175,134.19,603700004.0
2009-11-13 10:22:00,134.19,134.22,134.18,134.21,280400000.0
2009-11-13 10:23:00,134.21,134.22,134.195,134.21,263000000.0
2009-11-13 10:24:00,134.215,134.245,134.21,134.235,267900000.0
2009-11-13 10:25:00,134.235,134.255,134.21,134.255,399900000.0
2009-11-13 10:26:00,134.255,134.28,134.23,134.245,676699999.0
2009-11-13 10:27:00,134.245,134.255,134.225,134.24,459800001.0
2009-11-13 10:28:00,134.235,134.25,134.23,134.245,162200000.0
2009-11-13 10:29:00,134.245,134.245,134.215,134.215,155900000.0
2009-11-13 10:30:00,134.215,134.28,134.215,134.28,242100000.0
2009-11-13 10:31:00,134.285,134.295,134.27,134.275,109600000.0
2009-11-13 10:32:00,134.275,134.3,134.27,134.285,164500000.0
2009-11-13 10:33:00,134.285,134.285,134.255,134.275,271300000.0
2009-11-13 10:34:00,134.275,134.28,134.245,134.26,223200000.0
2009-11-13 10:35:00,134.26,134.28,134.26,134.275,208600000.0
2009-11-13 10:36:00,134.275,134.275,134.235,134.255,205100000.0
2009-11-13 10:37:00,134.25,134.25,134.225,134.245,458200000.0
2009-11-13 10:38:00,134.245,134.275,134.245,134.265,146200000.0
2009-11-13 10:39:00,134.26,134.26,134.23,134.235,309900000.0
2009-11-13 10:40:00,134.23,134.24,134.22,134.23,239200001.0
2009-11-13 10:41:00,134.225,134.23,134.215,134.215,462300000.0
2009-11-13 10:42:00,134.215,134.23,134.215,134.22,69300000.0
2009-11-13 10:43:00,134.22,134.22,134.195,134.205,272900000.0
2009-11-13 10:44:00,134.205,134.235,134.205,134.225,507200001.0
2009-11-13 10:45:00,134.225,134.23,134.185,134.2,423000002.0
2009-11-13 10:46:00,134.205,134.225,134.185,134.22,284800000.0
2009-11-13 10:47:00,134.225,134.23,134.205,134.21,377200000.0
2009-11-13 10:48:00,134.21,134.225,134.21,134.22,327000001.0
2009-11-13 10:49:00,134.22,134.235,134.215,134.23,447499999.0
2009-11-13 10:50:00,134.23,134.26,134.23,134.255,143300000.0
2009-11-13 10:51:00,134.255,134.26,134.245,134.26,251600001.0
2009-11-13 10:52:00,134.26,134.26,134.26,134.26,48000000.0
2009-11-13 10:53:00,134.26,134.26,134.24,134.255,122600000.0
2009-11-13 10:54:00,134.26,134.265,134.235,134.24,491100000.0
2009-11-13 10:55:00,134.24,134.25,134.23,134.245,164600000.0
2009-11-13 10:56:00,134.245,134.275,134.245,134.27,330500000.0
2009-11-13 10:57:00,134.265,134.275,134.25,134.25,165500000.0
2009-11-13 10:58:00,134.25,134.285,134.245,134.28,267800000.0
2009-11-13 10:59:00,134.28,134.325,134.27,134.31,395300000.0
2009-11-13 11:00:00,134.31,134.32,134.285,134.3,647900000.0
2009-11-13 11:01:00,134.3,134.31,134.26,134.28,504500000.0
2009-11-13 11:02:00,134.28,134.315,134.275,134.31,539100001.0
2009-11-13 11:03:00,134.31,134.315,134.265,134.27,403499999.0
2009-11-13 11:04:00,134.27,134.275,134.22,134.235,525400000.0
2009-11-13 11:05:00,134.225,134.225,134.205,134.21,336800000.0
2009-11-13 11:06:00,134.22,134.22,134.18,134.19,341500000.0
2009-11-13 11:07:00,134.2,134.2,134.17,134.185,596500002.0
2009-11-13 11:08:00,134.185,134.19,134.125,134.14,423000000.0
2009-11-13 11:09:00,134.14,134.175,134.135,134.16,345100000.0
2009-11-13 11:10:00,134.15,134.16,134.13,134.13,201100000.0
2009-11-13 11:11:00,134.13,134.13,134.07,134.075,897400002.0
2009-11-13 11:12:00,134.075,134.08,133.99,134.04,562200000.0
2009-11-13 11:13:00,134.035,134.105,134.035,134.085,347800000.0
2009-11-13 11:14:00,134.085,134.13,134.045,134.045,796099999.0
2009-11-13 11:15:00,134.045,134.08,134.02,134.02,641900001.0
2009-11-13 11:16:00,134.015,134.02,133.99,134.01,822700001.0
2009-11-13 11:17:00,134.015,134.025,134.005,134.015,339700000.0
2009-11-13 11:18:00,134.015,134.025,134.0,134.005,987800002.0
2009-11-13 11:19:00,134.005,134.04,134.0,134.04,648300001.0
2009-11-13 11:20:00,134.04,134.04,133.98,133.995,616999999.0
2009-11-13 11:21:00,133.995,133.995,133.89,133.935,877699996.0
2009-11-13 11:22:00,133.935,133.965,133.925,133.965,511900001.0
2009-11-13 11:23:00,133.965,133.985,133.925,133.925,279400000.0
2009-11-13 11:24:00,133.925,133.925,133.855,133.87,646800001.0
2009-11-13 11:25:00,133.87,133.875,133.79,133.8,412100000.0
2009-11-13 11:26:00,133.8,133.8,133.67,133.67,1143700004.0
2009-11-13 11:27:00,133.665,133.69,133.6,133.69,604100000.0
2009-11-13 11:28:00,133.69,133.755,133.69,133.75,288100000.0
2009-11-13 11:29:00,133.75,133.765,133.725,133.75,182700000.0
2009-11-13 11:30:00,133.735,133.77,133.705,133.705,315800000.0
2009-11-13 11:31:00,133.705,133.745,133.695,133.705,611500001.0
2009-11-13 11:32:00,133.705,133.725,133.705,133.71,298800001.0
2009-11-13 11:33:00,133.71,133.71,133.6,133.61,726600001.0
2009-11-13 11:34:00,133.61,133.655,133.61,133.64,647500003.0
2009-11-13 11:35:00,133.64,133.69,133.64,133.68,194200000.0
2009-11-13 11:36:00,133.68,133.695,133.67,133.685,464499999.0
2009-11-13 11:37:00,133.685,133.715,133.68,133.71,293600000.0
2009-11-13 11:38:00,133.71,133.73,133.705,133.73,323399999.0
2009-11-13 11:39:00,133.72,133.725,133.69,133.695,436799999.0
2009-11-13 11:40:00,133.695,133.695,133.68,133.68,415300000.0
2009-11-13 11:41:00,133.66,133.675,133.62,133.635,329900001.0
2009-11-13 11:42:00,133.63,133.645,133.625,133.645,491400000.0
2009-11-13 11:43:00,133.645,133.66,133.595,133.64,954400001.0
2009-11-13 11:44:00,133.64,133.7,133.58,133.69,869700002.0
2009-11-13 11:45:00,133.69,133.725,133.67,133.715,660800000.0
2009-11-13 11:46:00,133.71,133.715,133.675,133.675,313399999.0
2009-11-13 11:47:00,133.675,133.685,133.64,133.665,389900000.0
2009-11-13 11:48:00,133.66,133.69,133.655,133.69,519999999.0
2009-11-13 11:49:00,133.69,133.71,133.685,133.71,338700000.0
2009-11-13 11:50:00,133.71,133.765,133.705,133.75,394100001.0
2009-11-13 11:51:00,133.75,133.755,133.73,133.735,622300000.0
2009-11-13 11:52:00,133.735,133.735,133.7,133.73,331400000.0
2009-11-13 11:53:00,133.73,133.73,133.695,133.715,282400000.0
2009-11-13 11:54:00,133.715,133.725,133.705,133.715,121200000.0
2009-11-13 11:55:00,133.71,133.71,133.595,133.62,373100000.0
2009-11-13 11:56:00,133.625,133.665,133.615,133.65,401000000.0
2009-11-13 11:57:00,133.65,133.665,133.58,133.58,333200000.0
2009-11-13 11:58:00,133.575,133.58,133.55,133.555,354600000.0
2009-11-13 11:59:00,133.555,133.625,133.555,133.62,671700001.0
2009-11-13 12:00:00,133.62,133.63,133.58,133.605,456100001.0
2009-11-13 12:01:00,133.61,133.625,133.6,133.62,444700000.0
2009-11-13 12:02:00,133.62,133.645,133.61,133.645,300200000.0
2009-11-13 12:03:00,133.645,133.645,133.565,133.605,369500000.0
2009-11-13 12:04:00,133.605,133.605,133.575,133.585,568600000.0
2009-11-13 12:05:00,133.585,133.59,133.56,133.585,386000003.0
2009-11-13 12:06:00,133.585,133.59,133.575,133.585,93600000.0
2009-11-13 12:07:00,133.57,133.57,133.535,133.54,665300001.0
2009-11-13 12:08:00,133.54,133.58,133.535,133.55,355400001.0
2009-11-13 12:09:00,133.555,133.56,133.53,133.535,449400000.0
2009-11-13 12:10:00,133.535,133.535,133.45,133.475,562900000.0
2009-11-13 12:11:00,133.48,133.485,133.455,133.475,387099998.0
2009-11-13 12:12:00,133.475,133.5,133.475,133.49,560900000.0
2009-11-13 12:13:00,133.49,133.515,133.485,133.505,355000000.0
2009-11-13 12:14:00,133.505,133.505,133.465,133.49,117800000.0
2009-11-13 12:15:00,133.485,133.505,133.44,133.44,273500000.0
2009-11-13 12:16:00,133.44,133.465,133.425,133.435,880700000.0
2009-11-13 12:17:00,133.435,133.465,133.43,133.465,349600000.0
2009-11-13 12:18:00,133.465,133.5,133.465,133.5,278500000.0
2009-11-13 12:19:00,133.485,133.505,133.475,133.5,525500000.0
2009-11-13 12:20:00,133.5,133.56,133.48,133.545,635000000.0
2009-11-13 12:21:00,133.54,133.58,133.535,133.58,447100000.0
2009-11-13 12:22:00,133.58,133.61,133.56,133.595,370300000.0
2009-11-13 12:23:00,133.595,133.605,133.57,133.575,234200000.0
2009-11-13 12:24:00,133.575,133.6,133.57,133.59,396600002.0
2009-11-13 12:25:00,133.59,133.64,133.59,133.64,276400000.0
2009-11-13 12:26:00,133.635,133.64,133.59,133.6,362200000.0
2009-11-13 12:27:00,133.6,133.62,133.6,133.6,434900001.0
2009-11-13 12:28:00,133.615,133.615,133.59,133.595,332500000.0
2009-11-13 12:29:00,133.595,133.61,133.58,133.595,224000000.0
2009-11-13 12:30:00,133.595,133.61,133.585,133.59,115500000.0
2009-11-13 12:31:00,133.59,133.6,133.57,133.585,195200000.0
2009-11-13 12:32:00,133.58,133.585,133.555,133.565,169900000.0
2009-11-13 12:33:00,133.565,133.575,133.55,133.555,319200000.0
2009-11-13 12:34:00,133.56,133.59,133.55,133.59,334000000.0
2009-11-13 12:35:00,133.595,133.6,133.575,133.58,327200000.0
2009-11-13 12:36:00,133.585,133.595,133.57,133.59,164800000.0
2009-11-13 12:37:00,133.59,133.595,133.555,133.59,273200000.0
2009-11-13 12:38:00,133.575,133.58,133.555,133.565,181000000.0
2009-11-13 12:39:00,133.565,133.575,133.56,133.57,202600000.0
2009-11-13 12:40:00,133.565,133.585,133.565,133.58,112800000.0
2009-11-13 12:41:00,133.58,133.585,133.565,133.565,238199999.0
2009-11-13 12:42:00,133.565,133.575,133.565,133.575,129800000.0
2009-11-13 12:43:00,133.575,133.595,133.575,133.59,268100000.0
2009-11-13 12:44:00,133.6,133.605,133.575,133.585,305500001.0
2009-11-13 12:45:00,133.585,133.61,133.585,133.6,332600000.0
2009-11-13 12:46:00,133.595,133.6,133.585,133.595,541300001.0
2009-11-13 12:47:00,133.595,133.625,133.595,133.625,193600000.0
2009-11-13 12:48:00,133.625,133.66,133.625,133.65,422999999.0
2009-11-13 12:49:00,133.645,133.685,133.64,133.675,304800000.0
2009-11-13 12:50:00,133.685,133.695,133.67,133.67,236000000.0
2009-11-13 12:51:00,133.665,133.68,133.665,133.675,181200000.0
2009-11-13 12:52:00,133.675,133.675,133.65,133.675,132300000.0
2009-11-13 12:53:00,133.675,133.68,133.65,133.65,207000000.0
2009-11-13 12:54:00,133.66,133.675,133.615,133.615,264600000.0
2009-11-13 12:55:00,133.615,133.615,133.6,133.605,338200000.0
2009-11-13 12:56:00,133.605,133.62,133.6,133.62,181000000.0
2009-11-13 12:57:00,133.62,133.625,133.61,133.62,313300000.0
2009-11-13 12:58:00,133.62,133.63,133.62,133.63,233799999.0
2009-11-13 12:59:00,133.635,133.665,133.635,133.64,214200000.0
2009-11-13 13:00:00,133.64,133.67,133.635,133.67,238100001.0
2009-11-13 13:01:00,133.67,133.675,133.67,133.67,101900000.0
2009-11-13 13:02:00,133.67,133.72,133.67,133.71,317400001.0
2009-11-13 13:03:00,133.71,133.725,133.7,133.725,628899999.0
2009-11-13 13:04:00,133.725,133.735,133.685,133.695,314200000.0
2009-11-13 13:05:00,133.695,133.725,133.69,133.715,457100000.0
2009-11-13 13:06:00,133.71,133.725,133.695,133.715,399500000.0
2009-11-13 13:07:00,133.715,133.73,133.715,133.725,169800000.0
2009-11-13 13:08:00,133.72,133.735,133.71,133.735,302800000.0
2009-11-13 13:09:00,133.73,133.765,133.73,133.745,112700000.0
2009-11-13 13:10:00,133.75,133.775,133.745,133.76,261900000.0
2009-11-13 13:11:00,133.755,133.78,133.75,133.775,344700000.0
2009-11-13 13:12:00,133.775,133.785,133.77,133.775,138800000.0
2009-11-13 13:13:00,133.775,133.78,133.755,133.755,454800000.0
2009-11-13 13:14:00,133.755,133.77,133.755,133.765,79400000.0
2009-11-13 13:15:00,133.765,133.775,133.76,133.765,286999999.0
2009-11-13 13:16:00,133.765,133.785,133.74,133.745,304500000.0
2009-11-13 13:17:00,133.745,133.76,133.74,133.75,300500000.0
2009-11-13 13:18:00,133.75,133.75,133.74,133.74,174200000.0
2009-11-13 13:19:00,133.74,133.75,133.73,133.735,381300001.0
2009-11-13 13:20:00,133.735,133.745,133.73,133.735,239500000.0
2009-11-13 13:21:00,133.735,133.745,133.725,133.725,234000000.0
2009-11-13 13:22:00,133.725,133.73,133.715,133.725,158400000.0
2009-11-13 13:23:00,133.725,133.725,133.715,133.715,138799998.0
2009-11-13 13:24:00,133.715,133.715,133.69,133.69,139700000.0
2009-11-13 13:25:00,133.69,133.715,133.69,133.7,254300000.0
2009-11-13 13:26:00,133.7,133.71,133.69,133.7,122500000.0
2009-11-13 13:27:00,133.7,133.7,133.675,133.69,181200000.0
2009-11-13 13:28:00,133.69,133.705,133.685,133.705,131100000.0
2009-11-13 13:29:00,133.705,133.73,133.705,133.725,174100000.0
2009-11-13 13:30:00,133.725,133.76,133.71,133.71,443000000.0
2009-11-13 13:31:00,133.71,133.72,133.665,133.67,441400000.0
2009-11-13 13:32:00,133.67,133.67,133.625,133.645,394400000.0
2009-11-13 13:33:00,133.64,133.64,133.62,133.62,258100001.0
2009-11-13 13:34:00,133.625,133.625,133.615,133.625,336500000.0
2009-11-13 13:35:00,133.625,133.66,133.62,133.66,419000000.0
2009-11-13 13:36:00,133.66,133.67,133.62,133.625,501299999.0
2009-11-13 13:37:00,133.625,133.63,133.625,133.63,253500001.0
2009-11-13 13:38:00,133.625,133.63,133.59,133.595,434600000.0
2009-11-13 13:39:00,133.59,133.6,133.58,133.585,554700000.0
2009-11-13 13:40:00,133.585,133.61,133.58,133.61,438500001.0
2009-11-13 13:41:00,133.61,133.615,133.605,133.605,76200000.0
2009-11-13 13:42:00,133.605,133.605,133.595,133.605,181500000.0
2009-11-13 13:43:00,133.605,133.62,133.605,133.615,236900000.0
2009-11-13 13:44:00,133.615,133.62,133.605,133.61,331800000.0
2009-11-13 13:45:00,133.61,133.61,133.6,133.605,271900000.0
2009-11-13 13:46:00,133.605,133.62,133.605,133.62,130800000.0
2009-11-13 13:47:00,133.62,133.63,133.62,133.625,94100000.0
2009-11-13 13:48:00,133.62,133.64,133.62,133.63,88500000.0
2009-11-13 13:49:00,133.63,133.635,133.625,133.625,190700000.0
2009-11-13 13:50:00,133.625,133.645,133.62,133.62,228200000.0
2009-11-13 13:51:00,133.62,133.67,133.62,133.665,483399999.0
2009-11-13 13:52:00,133.665,133.68,133.66,133.675,370200000.0
2009-11-13 13:53:00,133.675,133.69,133.675,133.675,292300000.0
2009-11-13 13:54:00,133.675,133.675,133.66,133.665,145600000.0
2009-11-13 13:55:00,133.665,133.665,133.625,133.63,213300000.0
2009-11-13 13:56:00,133.63,133.64,133.625,133.63,420000001.0
2009-11-13 13:57:00,133.63,133.66,133.63,133.645,682200000.0
2009-11-13 13:58:00,133.645,133.665,133.635,133.635,302000000.0
2009-11-13 13:59:00,133.635,133.665,133.635,133.66,314400000.0
2009-11-13 14:00:00,133.665,133.685,133.665,133.68,369100000.0
2009-11-13 14:01:00,133.68,133.705,133.675,133.69,318200004.0
2009-11-13 14:02:00,133.69,133.71,133.68,133.705,581399994.0
2009-11-13 14:03:00,133.705,133.705,133.685,133.685,406800000.0
2009-11-13 14:04:00,133.685,133.705,133.68,133.685,460799998.0
2009-11-13 14:05:00,133.685,133.685,133.65,133.675,253410000.0
2009-11-13 14:06:00,133.675,133.675,133.635,133.645,131300000.0
2009-11-13 14:07:00,133.645,133.65,133.635,133.64,288400001.0
2009-11-13 14:08:00,133.64,133.645,133.625,133.64,481100000.0
2009-11-13 14:09:00,133.64,133.685,133.635,133.665,327600000.0
2009-11-13 14:10:00,133.665,133.68,133.66,133.66,126700000.0
2009-11-13 14:11:00,133.66,133.67,133.615,133.615,206100000.0
2009-11-13 14:12:00,133.615,133.625,133.605,133.605,251000000.0
2009-11-13 14:13:00,133.605,133.62,133.595,133.6,395399996.0
2009-11-13 14:14:00,133.6,133.605,133.6,133.6,378200000.0
2009-11-13 14:15:00,133.6,133.605,133.575,133.58,422800000.0
2009-11-13 14:16:00,133.585,133.585,133.575,133.585,158900000.0
2009-11-13 14:17:00,133.585,133.585,133.57,133.58,273200000.0
2009-11-13 14:18:00,133.58,133.595,133.565,133.575,406700000.0
2009-11-13 14:19:00,133.575,133.58,133.56,133.56,341299999.0
2009-11-13 14:20:00,133.56,133.575,133.56,133.57,103900000.0
2009-11-13 14:21:00,133.565,133.57,133.555,133.57,97600000.0
2009-11-13 14:22:00,133.57,133.58,133.555,133.58,255100000.0
2009-11-13 14:23:00,133.58,133.585,133.565,133.57,68000000.0
2009-11-13 14:24:00,133.57,133.57,133.525,133.535,127399998.0
2009-11-13 14:25:00,133.525,133.535,133.525,133.525,270500000.0
2009-11-13 14:26:00,133.535,133.535,133.5,133.5,240300000.0
2009-11-13 14:27:00,133.5,133.515,133.495,133.495,319800000.0
2009-11-13 14:28:00,133.495,133.51,133.465,133.47,491400000.0
2009-11-13 14:29:00,133.47,133.49,133.465,133.485,385200000.0
2009-11-13 14:30:00,133.495,133.52,133.485,133.515,373200000.0
2009-11-13 14:31:00,133.515,133.52,133.475,133.485,342500000.0
2009-11-13 14:32:00,133.48,133.505,133.48,133.495,160900000.0
2009-11-13 14:33:00,133.495,133.505,133.495,133.505,311400000.0
2009-11-13 14:34:00,133.51,133.515,133.49,133.51,604000004.0
2009-11-13 14:35:00,133.505,133.515,133.5,133.5,367600001.0
2009-11-13 14:36:00,133.5,133.53,133.5,133.52,215200000.0
2009-11-13 14:37:00,133.525,133.56,133.52,133.555,367200000.0
2009-11-13 14:38:00,133.555,133.555,133.525,133.535,495300000.0
2009-11-13 14:39:00,133.545,133.55,133.53,133.535,201000000.0
2009-11-13 14:40:00,133.535,133.55,133.535,133.54,415400000.0
2009-11-13 14:41:00,133.54,133.56,133.535,133.555,290900000.0
2009-11-13 14:42:00,133.555,133.555,133.54,133.545,231600000.0
2009-11-13 14:43:00,133.545,133.555,133.51,133.535,292900000.0
2009-11-13 14:44:00,133.535,133.535,133.53,133.53,29200000.0
2009-11-13 14:45:00,133.535,133.55,133.53,133.535,232900001.0
2009-11-13 14:46:00,133.535,133.54,133.53,133.535,441400000.0
2009-11-13 14:47:00,133.535,133.545,133.535,133.54,136800000.0
2009-11-13 14:48:00,133.535,133.535,133.51,133.51,107300000.0
2009-11-13 14:49:00,133.505,133.505,133.495,133.5,267300000.0
2009-11-13 14:50:00,133.5,133.55,133.5,133.545,378000000.0
2009-11-13 14:51:00,133.545,133.575,133.54,133.56,317400000.0
2009-11-13 14:52:00,133.56,133.56,133.515,133.515,201800000.0
2009-11-13 14:53:00,133.515,133.53,133.485,133.485,211100000.0
2009-11-13 14:54:00,133.49,133.515,133.475,133.51,280300002.0
2009-11-13 14:55:00,133.51,133.535,133.505,133.52,390000000.0
2009-11-13 14:56:00,133.52,133.545,133.485,133.535,680700001.0
2009-11-13 14:57:00,133.535,133.565,133.525,133.565,389100000.0
2009-11-13 14:58:00,133.56,133.56,133.5,133.505,409200000.0
2009-11-13 14:59:00,133.51,133.52,133.5,133.505,270900000.0
2009-11-13 15:00:00,133.505,133.505,133.45,133.455,620999999.0
2009-11-13 15:01:00,133.455,133.455,133.43,133.43,259100000.0
2009-11-13 15:02:00,133.43,133.465,133.425,133.46,159500000.0
2009-11-13 15:03:00,133.455,133.455,133.4,133.41,248500000.0
2009-11-13 15:04:00,133.415,133.415,133.4,133.415,188100000.0
2009-11-13 15:05:00,133.415,133.43,133.41,133.42,255400001.0
2009-11-13 15:06:00,133.415,133.425,133.41,133.42,130400000.0
2009-11-13 15:07:00,133.425,133.43,133.405,133.42,312100000.0
2009-11-13 15:08:00,133.42,133.495,133.42,133.49,238300000.0
2009-11-13 15:09:00,133.49,133.5,133.49,133.495,214100000.0
2009-11-13 15:10:00,133.495,133.515,133.495,133.5,279100000.0
2009-11-13 15:11:00,133.495,133.5,133.48,133.48,533800000.0
2009-11-13 15:12:00,133.48,133.485,133.47,133.48,202500000.0
2009-11-13 15:13:00,133.48,133.48,133.455,133.465,370800000.0
2009-11-13 15:14:00,133.465,133.495,133.45,133.49,256300000.0
2009-11-13 15:15:00,133.49,133.515,133.48,133.515,270000000.0
2009-11-13 15:16:00,133.515,133.55,133.51,133.52,296500000.0
2009-11-13 15:17:00,133.515,133.52,133.47,133.485,351100000.0
2009-11-13 15:18:00,133.49,133.515,133.49,133.5,258300000.0
2009-11-13 15:19:00,133.5,133.52,133.5,133.515,365300000.0
2009-11-13 15:20:00,133.515,133.52,133.505,133.515,165300000.0
2009-11-13 15:21:00,133.515,133.545,133.515,133.535,554999995.0
2009-11-13 15:22:00,133.53,133.545,133.515,133.52,539000000.0
2009-11-13 15:23:00,133.52,133.545,133.52,133.535,349099999.0
2009-11-13 15:24:00,133.535,133.55,133.52,133.54,625900000.0
2009-11-13 15:25:00,133.545,133.56,133.545,133.555,384300002.0
2009-11-13 15:26:00,133.555,133.555,133.51,133.51,197800000.0
2009-11-13 15:27:00,133.51,133.515,133.5,133.5,86900000.0
2009-11-13 15:28:00,133.5,133.5,133.455,133.455,400800000.0
2009-11-13 15:29:00,133.455,133.54,133.45,133.525,474100000.0
2009-11-13 15:30:00,133.525,133.525,133.29,133.385,693500004.0
2009-11-13 15:31:00,133.405,133.405,133.165,133.245,694699999.0
2009-11-13 15:32:00,133.245,133.26,133.205,133.235,495800000.0
2009-11-13 15:33:00,133.235,133.3,133.2,133.295,637000000.0
2009-11-13 15:34:00,133.295,133.44,133.29,133.42,380800000.0
2009-11-13 15:35:00,133.415,133.46,133.295,133.315,413000000.0
2009-11-13 15:36:00,133.315,133.32,133.225,133.31,833800000.0
2009-11-13 15:37:00,133.305,133.38,133.305,133.345,607000000.0
2009-11-13 15:38:00,133.34,133.355,133.295,133.32,558599999.0
2009-11-13 15:39:00,133.315,133.325,133.275,133.32,661900001.0
2009-11-13 15:40:00,133.315,133.4,133.315,133.385,453600000.0
2009-11-13 15:41:00,133.39,133.39,133.355,133.375,536700001.0
2009-11-13 15:42:00,133.375,133.415,133.335,133.415,409300000.0
2009-11-13 15:43:00,133.415,133.43,133.345,133.36,684900003.0
2009-11-13 15:44:00,133.36,133.39,133.36,133.39,559000001.0
2009-11-13 15:45:00,133.39,133.405,133.37,133.4,436800001.0
2009-11-13 15:46:00,133.4,133.43,133.395,133.42,452600000.0
2009-11-13 15:47:00,133.42,133.44,133.41,133.435,641700000.0
2009-11-13 15:48:00,133.435,133.435,133.375,133.38,399800000.0
2009-11-13 15:49:00,133.38,133.42,133.38,133.395,217500000.0
2009-11-13 15:50:00,133.39,133.39,133.325,133.33,648300000.0
2009-11-13 15:51:00,133.33,133.355,133.31,133.31,363100000.0
2009-11-13 15:52:00,133.31,133.34,133.31,133.33,277200000.0
2009-11-13 15:53:00,133.33,133.33,133.305,133.315,383700000.0
2009-11-13 15:54:00,133.315,133.335,133.285,133.3,431700000.0
2009-11-13 15:55:00,133.3,133.3,133.22,133.28,668700001.0
2009-11-13 15:56:00,133.28,133.28,133.245,133.26,383900000.0
2009-11-13 15:57:00,133.265,133.28,133.255,133.275,407500000.0
2009-11-13 15:58:00,133.275,133.275,133.205,133.22,330500000.0
2009-11-13 15:59:00,133.22,133.315,133.22,133.28,533400001.0
2009-11-13 16:00:00,133.28,133.335,133.28,133.33,435699999.0
2009-11-13 16:01:00,133.335,133.345,133.255,133.255,531700000.0
2009-11-13 16:02:00,133.255,133.255,133.195,133.195,641699999.0
2009-11-13 16:03:00,133.195,133.21,133.15,133.21,617300000.0
2009-11-13 16:04:00,133.215,133.325,133.215,133.275,710100000.0
2009-11-13 16:05:00,133.275,133.28,133.245,133.25,568100002.0
2009-11-13 16:06:00,133.25,133.25,133.175,133.185,718400002.0
2009-11-13 16:07:00,133.185,133.25,133.165,133.25,556100000.0
2009-11-13 16:08:00,133.25,133.25,133.21,133.22,471000000.0
2009-11-13 16:09:00,133.215,133.215,133.17,133.19,541600000.0
2009-11-13 16:10:00,133.195,133.205,133.125,133.175,504900000.0
2009-11-13 16:11:00,133.175,133.18,133.12,133.165,650899999.0
2009-11-13 16:12:00,133.165,133.19,133.16,133.19,629100000.0
2009-11-13 16:13:00,133.19,133.2,133.145,133.16,532199999.0
2009-11-13 16:14:00,133.16,133.17,133.13,133.145,736500000.0
2009-11-13 16:15:00,133.145,133.175,133.11,133.175,524000000.0
2009-11-13 16:16:00,133.165,133.185,133.16,133.165,502100000.0
2009-11-13 16:17:00,133.165,133.17,133.14,133.15,645399999.0
2009-11-13 16:18:00,133.15,133.165,133.145,133.155,386500000.0
2009-11-13 16:19:00,133.15,133.165,133.145,133.16,682799996.0
2009-11-13 16:20:00,133.16,133.16,133.12,133.15,646000001.0
2009-11-13 16:21:00,133.15,133.15,133.12,133.13,625500000.0
2009-11-13 16:22:00,133.13,133.155,133.095,133.095,633500001.0
2009-11-13 16:23:00,133.095,133.17,133.09,133.165,785900000.0
2009-11-13 16:24:00,133.165,133.195,133.165,133.17,521400000.0
2009-11-13 16:25:00,133.17,133.225,133.17,133.22,380299999.0
2009-11-13 16:26:00,133.22,133.255,133.195,133.2,757500002.0
2009-11-13 16:27:00,133.2,133.21,133.165,133.165,495599999.0
2009-11-13 16:28:00,133.18,133.2,133.17,133.195,562100000.0
2009-11-13 16:29:00,133.195,133.235,133.195,133.22,738099998.0
2009-11-13 16:30:00,133.22,133.26,133.22,133.245,401699999.0
2009-11-13 16:31:00,133.245,133.27,133.225,133.225,627600001.0
2009-11-13 16:32:00,133.225,133.225,133.165,133.165,472500000.0
2009-11-13 16:33:00,133.165,133.165,133.125,133.125,394500000.0
2009-11-13 16:34:00,133.13,133.13,133.08,133.12,331900000.0
2009-11-13 16:35:00,133.13,133.13,133.035,133.055,575100000.0
2009-11-13 16:36:00,133.055,133.06,133.015,133.055,716900001.0
2009-11-13 16:37:00,133.055,133.15,133.05,133.145,707099999.0
2009-11-13 16:38:00,133.145,133.18,133.085,133.135,757499999.0
2009-11-13 16:39:00,133.145,133.205,133.135,133.195,521800000.0
2009-11-13 16:40:00,133.195,133.22,133.11,133.195,801000000.0
2009-11-13 16:41:00,133.185,133.255,133.185,133.21,921699999.0
2009-11-13 16:42:00,133.21,133.21,133.155,133.16,697400000.0
2009-11-13 16:43:00,133.155,133.18,133.125,133.135,689900000.0
2009-11-13 16:44:00,133.135,133.225,133.115,133.17,688500001.0
2009-11-13 16:45:00,133.17,133.23,133.145,133.155,630300001.0
2009-11-13 16:46:00,133.155,133.2,133.15,133.175,645399998.0
2009-11-13 16:47:00,133.18,133.185,133.15,133.155,709899999.0
2009-11-13 16:48:00,133.155,133.175,133.12,133.145,578499997.0
2009-11-13 16:49:00,133.145,133.175,133.145,133.17,521599999.0
2009-11-13 16:50:00,133.175,133.18,133.155,133.165,445900001.0
2009-11-13 16:51:00,133.165,133.22,133.16,133.2,506300000.0
2009-11-13 16:52:00,133.2,133.225,133.155,133.195,663599999.0
2009-11-13 16:53:00,133.185,133.215,133.18,133.2,406600000.0
2009-11-13 16:54:00,133.2,133.215,133.06,133.06,478700000.0
2009-11-13 16:55:00,133.06,133.06,132.875,132.89,424150000.0
2009-11-13 16:56:00,132.89,133.035,132.84,133.005,624800000.0
2009-11-13 16:57:00,133.01,133.055,132.97,133.035,624399998.0
2009-11-13 16:58:00,133.04,133.1,132.985,133.015,667800002.0
2009-11-13 16:59:00,133.015,133.055,132.965,132.975,834400000.0
2009-11-13 17:00:00,132.965,133.035,132.905,133.035,623300001.0
2009-11-13 17:01:00,133.025,133.055,133.025,133.025,618100000.0
2009-11-13 17:02:00,133.025,133.085,133.025,133.065,660999997.0
2009-11-13 17:03:00,133.07,133.115,133.035,133.09,773299998.0
2009-11-13 17:04:00,133.085,133.105,133.08,133.095,797199998.0
2009-11-13 17:05:00,133.095,133.095,133.01,133.015,755500000.0
2009-11-13 17:06:00,133.015,133.09,133.015,133.09,646900000.0
2009-11-13 17:07:00,133.09,133.16,133.035,133.155,1132300003.0
2009-11-13 17:08:00,133.15,133.16,133.115,133.125,607300000.0
2009-11-13 17:09:00,133.115,133.135,133.085,133.105,633500001.0
2009-11-13 17:10:00,133.11,133.19,133.11,133.155,598699999.0
2009-11-13 17:11:00,133.155,133.155,133.045,133.08,545400001.0
2009-11-13 17:12:00,133.085,133.095,133.04,133.05,830200002.0
2009-11-13 17:13:00,133.055,133.065,133.045,133.06,190900000.0
2009-11-13 17:14:00,133.06,133.115,133.05,133.05,492000000.0
2009-11-13 17:15:00,133.05,133.085,133.05,133.07,340800001.0
2009-11-13 17:16:00,133.07,133.17,133.07,133.155,673800000.0
2009-11-13 17:17:00,133.16,133.175,133.115,133.155,498800000.0
2009-11-13 17:18:00,133.155,133.165,133.115,133.125,537600000.0
2009-11-13 17:19:00,133.125,133.155,133.11,133.11,450100000.0
2009-11-13 17:20:00,133.11,133.215,133.105,133.215,763099997.0
2009-11-13 17:21:00,133.215,133.23,133.175,133.195,691499998.0
2009-11-13 17:22:00,133.195,133.215,133.16,133.165,502800000.0
2009-11-13 17:23:00,133.165,133.165,133.12,133.145,792100002.0
2009-11-13 17:24:00,133.155,133.195,133.15,133.195,362400000.0
2009-11-13 17:25:00,133.18,133.19,133.155,133.16,261200000.0
2009-11-13 17:26:00,133.16,133.18,133.155,133.16,497800001.0
2009-11-13 17:27:00,133.155,133.19,133.155,133.185,453200000.0
2009-11-13 17:28:00,133.185,133.195,133.165,133.165,141700000.0
2009-11-13 17:29:00,133.165,133.165,133.11,133.12,482600000.0
2009-11-13 17:30:00,133.12,133.12,133.095,133.11,466099999.0
2009-11-13 17:31:00,133.11,133.12,133.06,133.07,323999999.0
2009-11-13 17:32:00,133.07,133.105,133.07,133.08,342800000.0
2009-11-13 17:33:00,133.08,133.095,133.07,133.085,314400000.0
2009-11-13 17:34:00,133.085,133.11,133.085,133.105,252700000.0
2009-11-13 17:35:00,133.1,133.135,133.09,133.13,572500003.0
2009-11-13 17:36:00,133.13,133.205,133.12,133.175,686099999.0
2009-11-13 17:37:00,133.175,133.225,133.16,133.2,423100000.0
2009-11-13 17:38:00,133.2,133.26,133.2,133.205,567700000.0
2009-11-13 17:39:00,133.195,133.23,133.18,133.225,944199998.0
2009-11-13 17:40:00,133.225,133.23,133.185,133.205,653400000.0
2009-11-13 17:41:00,133.2,133.215,133.195,133.215,462600000.0
2009-11-13 17:42:00,133.205,133.28,133.195,133.26,534000001.0
2009-11-13 17:43:00,133.26,133.305,133.245,133.305,670000001.0
2009-11-13 17:44:00,133.305,133.305,133.26,133.295,567799999.0
2009-11-13 17:45:00,133.29,133.41,133.28,133.365,818999999.0
2009-11-13 17:46:00,133.365,133.38,133.34,133.35,783600002.0
2009-11-13 17:47:00,133.345,133.35,133.32,133.335,750100001.0
2009-11-13 17:48:00,133.345,133.345,133.305,133.315,408300000.0
2009-11-13 17:49:00,133.315,133.32,133.29,133.29,326300000.0
2009-11-13 17:50:00,133.29,133.335,133.285,133.305,335000001.0
2009-11-13 17:51:00,133.295,133.37,133.295,133.37,458500000.0
2009-11-13 17:52:00,133.375,133.4,133.36,133.36,488300000.0
2009-11-13 17:53:00,133.36,133.38,133.345,133.365,624000001.0
2009-11-13 17:54:00,133.365,133.41,133.36,133.4,543000000.0
2009-11-13 17:55:00,133.4,133.415,133.395,133.4,669500003.0
2009-11-13 17:56:00,133.4,133.45,133.37,133.45,857299998.0
2009-11-13 17:57:00,133.45,133.45,133.41,133.41,732400000.0
2009-11-13 17:58:00,133.41,133.43,133.4,133.41,514600000.0
2009-11-13 17:59:00,133.41,133.47,133.4,133.47,466000000.0
2009-11-13 18:00:00,133.47,133.47,133.435,133.435,485400000.0
2009-11-13 18:01:00,133.435,133.51,133.435,133.49,647200000.0
2009-11-13 18:02:00,133.495,133.57,133.49,133.5,695400000.0
2009-11-13 18:03:00,133.495,133.505,133.465,133.47,454800000.0
2009-11-13 18:04:00,133.47,133.49,133.455,133.455,456300000.0
2009-11-13 18:05:00,133.455,133.465,133.435,133.435,287300000.0
2009-11-13 18:06:00,133.43,133.455,133.415,133.425,468300000.0
2009-11-13 18:07:00,133.425,133.45,133.42,133.425,568700000.0
2009-11-13 18:08:00,133.42,133.425,133.41,133.415,424599999.0
2009-11-13 18:09:00,133.415,133.435,133.41,133.435,461800000.0
2009-11-13 18:10:00,133.435,133.435,133.37,133.37,630999999.0
2009-11-13 18:11:00,133.37,133.37,133.325,133.365,603600000.0
2009-11-13 18:12:00,133.375,133.375,133.305,133.31,750799999.0
2009-11-13 18:13:00,133.31,133.335,133.28,133.305,523299999.0
2009-11-13 18:14:00,133.305,133.325,133.255,133.275,580700000.0
2009-11-13 18:15:00,133.275,133.29,133.2,133.235,431800000.0
2009-11-13 18:16:00,133.235,133.33,133.235,133.325,387300000.0
2009-11-13 18:17:00,133.325,133.325,133.3,133.31,513599999.0
2009-11-13 18:18:00,133.305,133.315,133.295,133.305,271999999.0
2009-11-13 18:19:00,133.315,133.355,133.295,133.335,295400000.0
2009-11-13 18:20:00,133.335,133.335,133.31,133.325,276000000.0
2009-11-13 18:21:00,133.325,133.385,133.325,133.375,634900000.0
2009-11-13 18:22:00,133.375,133.375,133.315,133.32,661000000.0
2009-11-13 18:23:00,133.32,133.32,133.29,133.29,444500000.0
2009-11-13 18:24:00,133.29,133.29,133.27,133.29,724400000.0
2009-11-13 18:25:00,133.29,133.32,133.29,133.305,574900000.0
2009-11-13 18:26:00,133.305,133.325,133.29,133.29,482100001.0
2009-11-13 18:27:00,133.29,133.395,133.29,133.345,352599999.0
2009-11-13 18:28:00,133.345,133.355,133.325,133.33,531600002.0
2009-11-13 18:29:00,133.325,133.33,133.285,133.295,614200001.0
2009-11-13 18:30:00,133.295,133.3,133.28,133.28,533599999.0
2009-11-13 18:31:00,133.28,133.29,133.275,133.285,431800002.0
2009-11-13 18:32:00,133.285,133.285,133.265,133.27,113300000.0
2009-11-13 18:33:00,133.265,133.265,133.215,133.215,352200000.0
2009-11-13 18:34:00,133.215,133.26,133.215,133.255,342800000.0
2009-11-13 18:35:00,133.25,133.295,133.235,133.285,325400000.0
2009-11-13 18:36:00,133.28,133.32,133.275,133.315,564499999.0
2009-11-13 18:37:00,133.315,133.32,133.255,133.28,591299999.0
2009-11-13 18:38:00,133.28,133.29,133.275,133.285,276800000.0
2009-11-13 18:39:00,133.285,133.295,133.26,133.265,426000000.0
2009-11-13 18:40:00,133.265,133.3,133.26,133.3,743100001.0
2009-11-13 18:41:00,133.305,133.32,133.285,133.315,426800000.0
2009-11-13 18:42:00,133.315,133.33,133.27,133.27,366600000.0
2009-11-13 18:43:00,133.27,133.28,133.225,133.275,261300000.0
2009-11-13 18:44:00,133.27,133.28,133.245,133.27,311800000.0
2009-11-13 18:45:00,133.27,133.31,133.265,133.3,614000000.0
2009-11-13 18:46:00,133.3,133.31,133.285,133.29,375500000.0
2009-11-13 18:47:00,133.29,133.305,133.26,133.265,201800000.0
2009-11-13 18:48:00,133.265,133.285,133.255,133.285,357150000.0
2009-11-13 18:49:00,133.28,133.305,133.275,133.3,400400000.0
2009-11-13 18:50:00,133.3,133.33,133.29,133.325,465400000.0
2009-11-13 18:51:00,133.33,133.33,133.28,133.285,237500000.0
2009-11-13 18:52:00,133.285,133.31,133.28,133.3,373600000.0
2009-11-13 18:53:00,133.3,133.3,133.265,133.28,209700000.0
2009-11-13 18:54:00,133.28,133.29,133.26,133.29,362899999.0
2009-11-13 18:55:00,133.29,133.295,133.27,133.295,292800000.0
2009-11-13 18:56:00,133.305,133.33,133.305,133.33,400700000.0
2009-11-13 18:57:00,133.31,133.35,133.3,133.335,406300000.0
2009-11-13 18:58:00,133.33,133.335,133.31,133.335,449500000.0
2009-11-13 18:59:00,133.335,133.335,133.29,133.305,311700001.0
2009-11-13 19:00:00,133.295,133.345,133.295,133.34,290200000.0
2009-11-13 19:01:00,133.34,133.37,133.32,133.355,291800000.0
2009-11-13 19:02:00,133.355,133.38,133.35,133.38,231400000.0
2009-11-13 19:03:00,133.38,133.39,133.345,133.39,336200000.0
2009-11-13 19:04:00,133.39,133.475,133.39,133.4,631000000.0
2009-11-13 19:05:00,133.4,133.415,133.36,133.375,386800000.0
2009-11-13 19:06:00,133.385,133.43,133.355,133.425,501900000.0
2009-11-13 19:07:00,133.425,133.455,133.42,133.435,653100000.0
2009-11-13 19:08:00,133.435,133.495,133.435,133.485,473000001.0
2009-11-13 19:09:00,133.485,133.485,133.435,133.44,376700001.0
2009-11-13 19:10:00,133.44,133.475,133.44,133.455,298200000.0
2009-11-13 19:11:00,133.455,133.455,133.405,133.42,496400000.0
2009-11-13 19:12:00,133.42,133.47,133.41,133.47,327600000.0
2009-11-13 19:13:00,133.475,133.48,133.435,133.44,397500000.0
2009-11-13 19:14:00,133.44,133.495,133.42,133.425,444600000.0
2009-11-13 19:15:00,133.425,133.465,133.425,133.46,520200000.0
2009-11-13 19:16:00,133.455,133.495,133.44,133.48,551100000.0
2009-11-13 19:17:00,133.48,133.505,133.465,133.5,333100000.0
2009-11-13 19:18:00,133.495,133.51,133.495,133.495,242400000.0
2009-11-13 19:19:00,133.495,133.545,133.495,133.525,531600000.0
2009-11-13 19:20:00,133.525,133.57,133.52,133.56,307700000.0
2009-11-13 19:21:00,133.56,133.57,133.555,133.56,505900000.0
2009-11-13 19:22:00,133.56,133.57,133.55,133.565,316899999.0
2009-11-13 19:23:00,133.565,133.575,133.55,133.575,319700000.0
2009-11-13 19:24:00,133.565,133.575,133.55,133.56,378200000.0
2009-11-13 19:25:00,133.56,133.575,133.555,133.575,65700000.0
2009-11-13 19:26:00,133.575,133.59,133.565,133.575,252300000.0
2009-11-13 19:27:00,133.565,133.62,133.545,133.6,506100000.0
2009-11-13 19:28:00,133.595,133.6,133.585,133.59,314300000.0
2009-11-13 19:29:00,133.585,133.6,133.555,133.575,459400000.0
2009-11-13 19:30:00,133.575,133.61,133.575,133.6,549900000.0
2009-11-13 19:31:00,133.6,133.61,133.55,133.555,424100000.0
2009-11-13 19:32:00,133.56,133.61,133.555,133.61,457500000.0
2009-11-13 19:33:00,133.615,133.66,133.595,133.65,345100000.0
2009-11-13 19:34:00,133.65,133.68,133.635,133.665,297300000.0
2009-11-13 19:35:00,133.665,133.76,133.65,133.76,435900001.0
2009-11-13 19:36:00,133.76,133.805,133.755,133.765,567600000.0
2009-11-13 19:37:00,133.755,133.755,133.69,133.695,372900000.0
2009-11-13 19:38:00,133.695,133.715,133.67,133.715,390099999.0
2009-11-13 19:39:00,133.715,133.715,133.68,133.69,330900000.0
2009-11-13 19:40:00,133.68,133.695,133.66,133.695,485899999.0
2009-11-13 19:41:00,133.71,133.71,133.7,133.705,383600000.0
2009-11-13 19:42:00,133.705,133.725,133.695,133.72,364600001.0
2009-11-13 19:43:00,133.72,133.755,133.72,133.745,427499999.0
2009-11-13 19:44:00,133.745,133.765,133.725,133.75,372100000.0
2009-11-13 19:45:00,133.75,133.775,133.735,133.74,576100000.0
2009-11-13 19:46:00,133.74,133.75,133.675,133.675,594800000.0
2009-11-13 19:47:00,133.67,133.7,133.65,133.65,450999998.0
2009-11-13 19:48:00,133.65,133.665,133.64,133.66,270000000.0
2009-11-13 19:49:00,133.66,133.66,133.635,133.64,243700000.0
2009-11-13 19:50:00,133.64,133.665,133.63,133.655,281100000.0
2009-11-13 19:51:00,133.655,133.66,133.63,133.63,285900000.0
2009-11-13 19:52:00,133.63,133.635,133.595,133.595,408600000.0
2009-11-13 19:53:00,133.595,133.605,133.59,133.59,122300000.0
2009-11-13 19:54:00,133.59,133.61,133.585,133.605,401500000.0
2009-11-13 19:55:00,133.605,133.62,133.605,133.62,421300000.0
2009-11-13 19:56:00,133.62,133.64,133.615,133.625,347900000.0
2009-11-13 19:57:00,133.625,133.63,133.62,133.63,219700000.0
2009-11-13 19:58:00,133.63,133.67,133.63,133.66,391300000.0
2009-11-13 19:59:00,133.66,133.715,133.66,133.7,413299999.0
2009-11-13 20:00:00,133.7,133.71,133.675,133.695,370600000.0
2009-11-13 20:01:00,133.695,133.695,133.67,133.67,118300000.0
2009-11-13 20:02:00,133.665,133.68,133.645,133.65,124000000.0
2009-11-13 20:03:00,133.645,133.65,133.625,133.63,421200000.0
2009-11-13 20:04:00,133.63,133.63,133.615,133.625,229699999.0
2009-11-13 20:05:00,133.625,133.625,133.62,133.62,144600000.0
2009-11-13 20:06:00,133.62,133.625,133.605,133.61,250400000.0
2009-11-13 20:07:00,133.605,133.61,133.6,133.605,116600000.0
2009-11-13 20:08:00,133.615,133.665,133.615,133.655,439800000.0
2009-11-13 20:09:00,133.655,133.665,133.63,133.635,303700001.0
2009-11-13 20:10:00,133.635,133.645,133.63,133.64,160000000.0
2009-11-13 20:11:00,133.64,133.645,133.635,133.64,94700000.0
2009-11-13 20:12:00,133.64,133.64,133.63,133.635,98900000.0
2009-11-13 20:13:00,133.64,133.65,133.63,133.64,220400000.0
2009-11-13 20:14:00,133.64,133.655,133.625,133.655,270500000.0
2009-11-13 20:15:00,133.655,133.655,133.64,133.645,121200000.0
2009-11-13 20:16:00,133.645,133.66,133.645,133.655,245200000.0
2009-11-13 20:17:00,133.655,133.665,133.655,133.665,98200000.0
2009-11-13 20:18:00,133.67,133.68,133.65,133.65,212700000.0
2009-11-13 20:19:00,133.65,133.66,133.62,133.66,385099999.0
2009-11-13 20:20:00,133.66,133.705,133.66,133.695,335600000.0
2009-11-13 20:21:00,133.695,133.695,133.64,133.655,162700000.0
2009-11-13 20:22:00,133.665,133.67,133.615,133.63,162600001.0
2009-11-13 20:23:00,133.63,133.65,133.59,133.6,234600000.0
2009-11-13 20:24:00,133.6,133.625,133.595,133.615,215400000.0
2009-11-13 20:25:00,133.62,133.655,133.615,133.655,256000001.0
2009-11-13 20:26:00,133.655,133.655,133.63,133.635,439400001.0
2009-11-13 20:27:00,133.645,133.65,133.645,133.65,19200000.0
2009-11-13 20:28:00,133.65,133.66,133.63,133.635,146000000.0
2009-11-13 20:29:00,133.635,133.66,133.61,133.615,213600000.0
2009-11-13 20:30:00,133.615,133.63,133.61,133.61,232200000.0
2009-11-13 20:31:00,133.61,133.62,133.61,133.615,90600000.0
2009-11-13 20:32:00,133.61,133.615,133.61,133.615,75100000.0
2009-11-13 20:33:00,133.615,133.65,133.615,133.65,166900000.0
2009-11-13 20:34:00,133.645,133.665,133.635,133.655,212600000.0
2009-11-13 20:35:00,133.655,133.69,133.65,133.68,374400000.0
2009-11-13 20:36:00,133.685,133.695,133.675,133.675,157100000.0
2009-11-13 20:37:00,133.675,133.675,133.665,133.665,231600000.0
2009-11-13 20:38:00,133.665,133.675,133.655,133.675,87500000.0
2009-11-13 20:39:00,133.675,133.685,133.675,133.68,104300000.0
2009-11-13 20:40:00,133.675,133.675,133.665,133.665,72500000.0
2009-11-13 20:41:00,133.665,133.665,133.65,133.655,97100000.0
2009-11-13 20:42:00,133.65,133.655,133.64,133.655,24500000.0
2009-11-13 20:43:00,133.655,133.655,133.645,133.65,104800000.0
2009-11-13 20:44:00,133.65,133.655,133.65,133.65,72200000.0
2009-11-13 20:45:00,133.65,133.655,133.645,133.655,80900000.0
2009-11-13 20:46:00,133.655,133.675,133.645,133.66,109200000.0
2009-11-13 20:47:00,133.66,133.67,133.66,133.67,123600000.0
2009-11-13 20:48:00,133.665,133.665,133.645,133.645,186199999.0
2009-11-13 20:49:00,133.645,133.645,133.59,133.6,232400000.0
2009-11-13 20:50:00,133.59,133.615,133.575,133.615,298600000.0
2009-11-13 20:51:00,133.615,133.615,133.6,133.6,70900000.0
2009-11-13 20:52:00,133.6,133.615,133.595,133.61,145000000.0
2009-11-13 20:53:00,133.61,133.625,133.61,133.62,156500000.0
2009-11-13 20:54:00,133.62,133.64,133.62,133.64,125500000.0
2009-11-13 20:55:00,133.64,133.65,133.635,133.65,136500000.0
2009-11-13 20:56:00,133.65,133.67,133.645,133.66,245100000.0
2009-11-13 20:57:00,133.66,133.675,133.625,133.66,350000001.0
2009-11-13 20:58:00,133.655,133.665,133.635,133.64,250500000.0
2009-11-13 20:59:00,133.64,133.67,133.64,133.665,229000000.0
2009-11-13 21:00:00,133.665,133.68,133.665,133.67,205100000.0
2009-11-13 21:01:00,133.67,133.675,133.67,133.67,129600000.0
2009-11-13 21:02:00,133.67,133.67,133.655,133.66,233200000.0
2009-11-13 21:03:00,133.66,133.665,133.655,133.66,113900000.0
2009-11-13 21:04:00,133.66,133.695,133.66,133.69,146000000.0
2009-11-13 21:05:00,133.69,133.72,133.685,133.71,290300000.0
2009-11-13 21:06:00,133.71,133.735,133.71,133.725,115600000.0
2009-11-13 21:07:00,133.725,133.745,133.71,133.735,218900000.0
2009-11-13 21:08:00,133.735,133.735,133.715,133.72,234400000.0
2009-11-13 21:09:00,133.72,133.72,133.685,133.685,191500000.0
2009-11-13 21:10:00,133.685,133.715,133.685,133.71,253400000.0
2009-11-13 21:11:00,133.71,133.715,133.7,133.715,266400000.0
2009-11-13 21:12:00,133.715,133.715,133.68,133.71,250899999.0
2009-11-13 21:13:00,133.71,133.725,133.7,133.705,156200000.0
2009-11-13 21:14:00,133.705,133.715,133.695,133.715,270900000.0
2009-11-13 21:15:00,133.715,133.72,133.69,133.705,205100000.0
2009-11-13 21:16:00,133.71,133.71,133.695,133.7,249200000.0
2009-11-13 21:17:00,133.7,133.715,133.7,133.705,189100000.0
2009-11-13 21:18:00,133.705,133.72,133.705,133.72,66000000.0
2009-11-13 21:19:00,133.715,133.72,133.675,133.675,322700000.0
2009-11-13 21:20:00,133.66,133.665,133.615,133.645,414400001.0
2009-11-13 21:21:00,133.64,133.645,133.635,133.64,470900000.0
2009-11-13 21:22:00,133.64,133.665,133.635,133.66,283900000.0
2009-11-13 21:23:00,133.665,133.69,133.66,133.685,305000000.0
2009-11-13 21:24:00,133.69,133.69,133.665,133.665,124300000.0
2009-11-13 21:25:00,133.67,133.675,133.67,133.67,181000000.0
2009-11-13 21:26:00,133.67,133.67,133.65,133.67,139200000.0
2009-11-13 21:27:00,133.67,133.675,133.635,133.635,266800000.0
2009-11-13 21:28:00,133.635,133.65,133.62,133.645,303900001.0
2009-11-13 21:29:00,133.64,133.665,133.64,133.65,74000000.0
2009-11-13 21:30:00,133.65,133.65,133.62,133.635,179800000.0
2009-11-13 21:31:00,133.635,133.635,133.595,133.605,285799999.0
2009-11-13 21:32:00,133.6,133.615,133.6,133.605,123100000.0
2009-11-13 21:33:00,133.605,133.605,133.58,133.59,362000000.0
2009-11-13 21:34:00,133.59,133.6,133.545,133.545,258300000.0
2009-11-13 21:35:00,133.55,133.57,133.52,133.565,466800000.0
2009-11-13 21:36:00,133.565,133.57,133.555,133.57,486400000.0
2009-11-13 21:37:00,133.57,133.585,133.565,133.58,147300000.0
2009-11-13 21:38:00,133.58,133.595,133.565,133.595,352200000.0
2009-11-13 21:39:00,133.595,133.595,133.565,133.585,325600000.0
2009-11-13 21:40:00,133.585,133.59,133.575,133.575,355899999.0
2009-11-13 21:41:00,133.575,133.585,133.57,133.58,111800000.0
2009-11-13 21:42:00,133.58,133.61,133.58,133.605,182700000.0
2009-11-13 21:43:00,133.605,133.62,133.595,133.6,220500000.0
2009-11-13 21:44:00,133.6,133.625,133.58,133.58,363600000.0
2009-11-13 21:45:00,133.58,133.59,133.57,133.585,268000000.0
2009-11-13 21:46:00,133.58,133.615,133.57,133.615,365700000.0
2009-11-13 21:47:00,133.61,133.615,133.59,133.59,151500000.0
2009-11-13 21:48:00,133.595,133.605,133.595,133.605,251800000.0
2009-11-13 21:49:00,133.6,133.6,133.58,133.6,154800000.0
2009-11-13 21:50:00,133.605,133.62,133.605,133.62,296899999.0
2009-11-13 21:51:00,133.625,133.635,133.625,133.63,132500000.0
2009-11-13 21:52:00,133.63,133.64,133.62,133.62,423900004.0
2009-11-13 21:53:00,133.62,133.635,133.61,133.625,164200000.0
2009-11-13 21:54:00,133.625,133.625,133.6,133.615,175400000.0
2009-11-13 21:55:00,133.61,133.63,133.605,133.615,470500000.0
2009-11-13 21:56:00,133.61,133.645,133.605,133.645,309400000.0
2009-11-13 21:57:00,133.645,133.665,133.62,133.65,424100000.0
2009-11-13 21:58:00,133.65,133.65,133.605,133.615,479600000.0
2009-11-13 21:59:00,133.615,133.615,133.53,133.53,390200000.0
2009-11-13 22:00:00,133.53,133.53,133.475,133.495,255100000.0
2009-11-13 22:01:00,133.5,133.51,133.49,133.495,154200000.0
2009-11-13 22:02:00,133.505,133.51,133.49,133.505,183200000.0
2009-11-13 22:03:00,133.505,133.55,133.505,133.535,161200000.0
2009-11-13 22:04:00,133.535,133.58,133.535,133.565,155300000.0
2009-11-13 22:05:00,133.565,133.595,133.565,133.595,210700000.0
2009-11-13 22:06:00,133.59,133.59,133.57,133.58,107300000.0
2009-11-13 22:07:00,133.58,133.59,133.58,133.585,43700000.0
2009-11-13 22:08:00,133.585,133.6,133.575,133.585,175900000.0
2009-11-13 22:09:00,133.585,133.605,133.585,133.605,209800000.0
2009-11-13 22:10:00,133.605,133.645,133.605,133.625,186100000.0
2009-11-13 22:11:00,133.625,133.65,133.625,133.64,194100000.0
2009-11-13 22:12:00,133.64,133.645,133.61,133.61,240200000.0
2009-11-13 22:13:00,133.61,133.62,133.6,133.615,156400000.0
2009-11-13 22:14:00,133.615,133.615,133.59,133.61,130400000.0
2009-11-13 22:15:00,133.605,133.605,133.585,133.59,195300000.0
2009-11-13 22:16:00,133.585,133.59,133.58,133.59,179800000.0
2009-11-13 22:17:00,133.59,133.59,133.57,133.585,126300000.0
2009-11-13 22:18:00,133.58,133.595,133.58,133.595,58200000.0
2009-11-13 22:19:00,133.595,133.6,133.57,133.585,145100000.0
2009-11-13 22:20:00,133.585,133.61,133.585,133.595,202800000.0
2009-11-13 22:21:00,133.6,133.61,133.6,133.61,110150000.0
2009-11-13 22:22:00,133.61,133.63,133.61,133.625,182850000.0
2009-11-13 22:23:00,133.625,133.63,133.605,133.63,134800000.0
2009-11-13 22:24:00,133.63,133.64,133.615,133.615,90300000.0
2009-11-13 22:25:00,133.615,133.62,133.61,133.615,85900000.0
2009-11-13 22:26:00,133.615,133.625,133.61,133.62,96800000.0
2009-11-13 22:27:00,133.625,133.655,133.625,133.65,96900000.0
2009-11-13 22:28:00,133.65,133.65,133.64,133.64,45700000.0
2009-11-13 22:29:00,133.64,133.655,133.615,133.625,208800000.0
2009-11-13 22:30:00,133.625,133.625,133.6,133.625,87500000.0
2009-11-13 22:31:00,133.625,133.635,133.615,133.63,21200000.0
2009-11-13 22:32:00,133.635,133.665,133.635,133.655,67900000.0
2009-11-13 22:33:00,133.655,133.665,133.645,133.655,48700000.0
2009-11-13 22:34:00,133.655,133.68,133.655,133.67,62900000.0
2009-11-13 22:35:00,133.67,133.68,133.66,133.675,43800000.0
2009-11-13 22:36:00,133.675,133.685,133.675,133.685,46600000.0
2009-11-13 22:37:00,133.68,133.68,133.665,133.665,18000000.0
2009-11-13 22:38:00,133.665,133.67,133.665,133.67,20000000.0
2009-11-13 22:39:00,133.67,133.675,133.64,133.655,84800000.0
2009-11-13 22:40:00,133.65,133.65,133.645,133.645,42800000.0
2009-11-13 22:41:00,133.645,133.67,133.645,133.665,60700000.0
2009-11-13 22:42:00,133.665,133.685,133.665,133.68,89000000.0
2009-11-13 22:43:00,133.68,133.685,133.68,133.68,59800000.0
2009-11-13 22:44:00,133.68,133.725,133.68,133.72,104400000.0
2009-11-13 22:45:00,133.72,133.735,133.685,133.7,150300000.0
2009-11-13 22:46:00,133.7,133.71,133.695,133.695,22900000.0
2009-11-13 22:47:00,133.695,133.715,133.68,133.7,81000000.0
2009-11-13 22:48:00,133.7,133.7,133.675,133.68,95800000.0
2009-11-13 22:49:00,133.68,133.7,133.68,133.695,134200000.0
2009-11-13 22:50:00,133.695,133.695,133.68,133.685,175200000.0
2009-11-13 22:51:00,133.68,133.685,133.66,133.68,65900000.0
2009-11-13 22:52:00,133.685,133.685,133.68,133.685,89200000.0
2009-11-13 22:53:00,133.685,133.71,133.68,133.695,152400000.0
2009-11-13 22:54:00,133.69,133.715,133.69,133.705,145800000.0
2009-11-13 22:55:00,133.705,133.75,133.705,133.74,167500000.0
2009-11-13 22:56:00,133.74,133.745,133.72,133.735,33100000.0
2009-11-13 22:57:00,133.73,133.73,133.7,133.715,162400000.0
2009-11-13 22:58:00,133.715,133.745,133.71,133.745,94100000.0
2009-11-13 22:59:00,133.745,133.785,133.745,133.78,139500000.0
2009-11-13 23:00:00,133.78,133.78,133.78,133.78,6000000.0
2009-11-16 00:00:00,133.61,133.615,133.595,133.595,17000000.0
2009-11-16 00:01:00,133.6,133.6,133.585,133.6,33000000.0
2009-11-16 00:02:00,133.58,133.615,133.58,133.6,25400000.0
2009-11-16 00:03:00,133.6,133.61,133.6,133.61,19800000.0
2009-11-16 00:04:00,133.61,133.61,133.59,133.61,54200000.0
2009-11-16 00:05:00,133.61,133.61,133.605,133.605,25200000.0
2009-11-16 00:06:00,133.62,133.64,133.615,133.62,44800000.0
2009-11-16 00:07:00,133.625,133.66,133.625,133.655,27800000.0
2009-11-16 00:08:00,133.655,133.655,133.635,133.635,29000000.0
2009-11-16 00:09:00,133.635,133.64,133.63,133.635,28000000.0
2009-11-16 00:10:00,133.635,133.65,133.635,133.65,31600000.0
2009-11-16 00:11:00,133.65,133.66,133.65,133.66,29800000.0
2009-11-16 00:12:00,133.66,133.66,133.65,133.655,17000000.0
2009-11-16 00:13:00,133.65,133.655,133.64,133.64,21200000.0
2009-11-16 00:14:00,133.635,133.66,133.625,133.66,54000000.0
2009-11-16 00:15:00,133.66,133.685,133.64,133.645,52600000.0
2009-11-16 00:16:00,133.65,133.685,133.625,133.64,104800000.0
2009-11-16 00:17:00,133.635,133.64,133.585,133.585,23000000.0
2009-11-16 00:18:00,133.62,133.63,133.615,133.63,18700000.0
2009-11-16 00:19:00,133.63,133.665,133.63,133.665,25200000.0
2009-11-16 00:20:00,133.66,133.66,133.635,133.64,47000000.0
2009-11-16 00:21:00,133.64,133.645,133.6,133.62,108400000.0
2009-11-16 00:22:00,133.62,133.62,133.62,133.62,20200000.0
2009-11-16 00:23:00,133.62,133.64,133.605,133.615,62200000.0
2009-11-16 00:24:00,133.615,133.62,133.615,133.615,43600000.0
2009-11-16 00:25:00,133.615,133.625,133.615,133.625,9200000.0
2009-11-16 00:26:00,133.836,133.873,133.836,133.865,8800000.0
2009-11-16 00:27:00,133.64,133.65,133.615,133.635,8800000.0
2009-11-16 00:28:00,133.869,133.871,133.849,133.85,53800000.0
2009-11-16 00:29:00,133.64,133.67,133.63,133.64,53800000.0
2009-11-16 00:30:00,133.635,133.635,133.605,133.605,49200000.0
2009-11-16 00:31:00,133.615,133.615,133.605,133.615,25600000.0
2009-11-16 00:32:00,133.615,133.655,133.615,133.63,47800000.0
2009-11-16 00:33:00,133.63,133.63,133.62,133.625,29000000.0
2009-11-16 00:34:00,133.625,133.625,133.61,133.61,17200000.0
2009-11-16 00:35:00,133.615,133.615,133.6,133.6,22400000.0
2009-11-16 00:36:00,133.6,133.61,133.595,133.595,19600000.0
2009-11-16 00:37:00,133.595,133.62,133.59,133.595,65200000.0
2009-11-16 00:38:00,133.595,133.675,133.59,133.655,54800000.0
2009-11-16 00:39:00,133.665,133.695,133.625,133.665,57600000.0
2009-11-16 00:40:00,133.665,133.665,133.62,133.62,28600000.0
2009-11-16 00:41:00,133.625,133.63,133.62,133.62,16400000.0
2009-11-16 00:42:00,133.625,133.625,133.6,133.6,15800000.0
2009-11-16 00:43:00,133.595,133.63,133.595,133.63,34200000.0
2009-11-16 00:44:00,133.63,133.645,133.63,133.645,21800000.0
2009-11-16 00:45:00,133.62,133.645,133.605,133.635,55500000.0
2009-11-16 00:46:00,133.65,133.65,133.605,133.615,18000000.0
2009-11-16 00:47:00,133.61,133.63,133.61,133.625,12000000.0
2009-11-16 00:48:00,133.63,133.63,133.595,133.595,63600000.0
2009-11-16 00:49:00,133.565,133.575,133.565,133.565,36200000.0
2009-11-16 00:50:00,133.56,133.585,133.56,133.585,11400000.0
2009-11-16 00:51:00,133.585,133.595,133.585,133.595,16800000.0
2009-11-16 00:52:00,133.595,133.595,133.585,133.595,14400000.0
2009-11-16 00:53:00,133.585,133.59,133.54,133.54,77200000.0
2009-11-16 00:54:00,133.555,133.595,133.55,133.59,62400000.0
2009-11-16 00:55:00,133.585,133.585,133.57,133.57,40400000.0
2009-11-16 00:56:00,133.57,133.64,133.565,133.635,66000000.0
2009-11-16 00:57:00,133.64,133.64,133.605,133.61,12600000.0
2009-11-16 00:58:00,133.6,133.725,133.585,133.715,95900000.0
2009-11-16 00:59:00,133.715,133.715,133.61,133.61,80800000.0
2009-11-16 01:00:00,133.61,133.655,133.6,133.63,116800000.0
2009-11-16 01:01:00,133.63,133.655,133.615,133.655,121600000.0
2009-11-16 01:02:00,133.65,133.68,133.65,133.66,72400000.0
2009-11-16 01:03:00,133.66,133.665,133.65,133.655,55800000.0
2009-11-16 01:04:00,133.655,133.685,133.655,133.675,99100000.0
2009-11-16 01:05:00,133.675,133.725,133.675,133.7,113000000.0
2009-11-16 01:06:00,133.7,133.7,133.69,133.69,98600000.0
2009-11-16 01:07:00,133.69,133.695,133.69,133.695,78600000.0
2009-11-16 01:08:00,133.7,133.7,133.635,133.66,145000000.0
2009-11-16 01:09:00,133.655,133.675,133.655,133.67,60000000.0
2009-11-16 01:10:00,133.66,133.7,133.66,133.695,85600000.0
2009-11-16 01:11:00,133.695,133.7,133.665,133.675,212800000.0
2009-11-16 01:12:00,133.675,133.685,133.67,133.685,56000000.0
2009-11-16 01:13:00,133.695,133.73,133.695,133.73,47200000.0
2009-11-16 01:14:00,133.735,133.74,133.725,133.735,145700000.0
2009-11-16 01:15:00,133.735,133.735,133.735,133.735,8800000.0
2009-11-16 01:16:00,133.74,133.785,133.725,133.78,192800000.0
2009-11-16 01:17:00,133.78,133.785,133.775,133.785,54900000.0
2009-11-16 01:18:00,133.785,133.785,133.74,133.74,180200000.0
2009-11-16 01:19:00,133.74,133.74,133.735,133.735,16000000.0
2009-11-16 01:20:00,133.735,133.745,133.735,133.74,37800000.0
2009-11-16 01:21:00,133.74,133.745,133.735,133.74,79800000.0
2009-11-16 01:22:00,133.73,133.735,133.695,133.72,254700000.0
2009-11-16 01:23:00,133.725,133.765,133.72,133.765,238200000.0
2009-11-16 01:24:00,133.775,133.815,133.765,133.81,386500000.0
2009-11-16 01:25:00,133.805,133.84,133.795,133.84,177800000.0
2009-11-16 01:26:00,133.84,133.89,133.84,133.865,257600000.0
2009-11-16 01:27:00,133.87,133.875,133.865,133.875,69600000.0
2009-11-16 01:28:00,133.875,133.875,133.845,133.845,113300000.0
2009-11-16 01:29:00,133.85,133.87,133.85,133.865,94600000.0
2009-11-16 01:30:00,133.865,133.875,133.86,133.865,144300000.0
2009-11-16 01:31:00,133.865,133.875,133.865,133.875,82000000.0
2009-11-16 01:32:00,133.875,133.93,133.87,133.925,641600000.0
2009-11-16 01:33:00,133.925,133.935,133.92,133.92,153400000.0
2009-11-16 01:34:00,133.925,133.945,133.92,133.93,179100002.0
2009-11-16 01:35:00,133.925,133.95,133.925,133.935,273200000.0
2009-11-16 01:36:00,133.93,133.93,133.875,133.88,330200000.0
2009-11-16 01:37:00,133.88,133.885,133.875,133.875,140600000.0
2009-11-16 01:38:00,133.875,133.905,133.87,133.905,212400000.0
2009-11-16 01:39:00,133.905,133.905,133.87,133.875,198600000.0
2009-11-16 01:40:00,133.875,133.875,133.845,133.86,255900000.0
2009-11-16 01:41:00,133.86,133.865,133.85,133.865,116800000.0
2009-11-16 01:42:00,133.865,133.895,133.865,133.885,294400000.0
2009-11-16 01:43:00,133.885,133.89,133.875,133.89,97400000.0
2009-11-16 01:44:00,133.89,133.89,133.87,133.87,87000000.0
2009-11-16 01:45:00,133.87,133.895,133.87,133.875,235200000.0
2009-11-16 01:46:00,133.875,133.875,133.86,133.875,84500000.0
2009-11-16 01:47:00,133.875,133.89,133.875,133.89,220900000.0
2009-11-16 01:48:00,133.89,133.895,133.875,133.895,137600000.0
2009-11-16 01:49:00,133.895,133.895,133.85,133.87,257100000.0
2009-11-16 01:50:00,133.87,133.93,133.825,133.84,710600000.0
2009-11-16 01:51:00,133.84,133.92,133.83,133.92,409500000.0
2009-11-16 01:52:00,133.925,133.945,133.87,133.9,337500000.0
2009-11-16 01:53:00,133.89,133.93,133.885,133.93,230400000.0
2009-11-16 01:54:00,133.93,133.935,133.9,133.92,194100000.0
2009-11-16 01:55:00,133.91,133.975,133.905,133.95,455400000.0
2009-11-16 01:56:00,133.95,134.05,133.94,134.045,580400000.0
2009-11-16 01:57:00,134.04,134.045,133.985,133.995,473900000.0
2009-11-16 01:58:00,133.995,134.03,133.995,134.01,321100000.0
2009-11-16 01:59:00,134.0,134.055,134.0,134.05,467900000.0
2009-11-16 02:00:00,134.055,134.12,134.055,134.11,512000000.0
2009-11-16 02:01:00,134.105,134.115,134.045,134.05,335900000.0
2009-11-16 02:02:00,134.06,134.06,134.01,134.04,502000000.0
2009-11-16 02:03:00,134.04,134.055,134.005,134.005,741600000.0
2009-11-16 02:04:00,134.005,134.03,133.965,133.995,396700000.0
2009-11-16 02:05:00,133.995,134.015,133.995,134.01,374100000.0
2009-11-16 02:06:00,134.01,134.01,133.9,133.9,442200000.0
2009-11-16 02:07:00,133.9,133.905,133.82,133.84,439500000.0
2009-11-16 02:08:00,133.845,133.88,133.83,133.865,139600000.0
2009-11-16 02:09:00,133.87,133.87,133.83,133.84,332800000.0
2009-11-16 02:10:00,133.85,133.85,133.8,133.835,397500000.0
2009-11-16 02:11:00,133.835,133.855,133.835,133.855,176100000.0
2009-11-16 02:12:00,133.855,133.895,133.855,133.885,291200000.0
2009-11-16 02:13:00,133.885,133.885,133.845,133.845,221000000.0
2009-11-16 02:14:00,133.845,133.855,133.845,133.85,380300000.0
2009-11-16 02:15:00,133.85,133.9,133.85,133.89,476600000.0
2009-11-16 02:16:00,133.89,133.9,133.885,133.895,120700000.0
2009-11-16 02:17:00,133.9,133.935,133.9,133.925,132300000.0
2009-11-16 02:18:00,133.925,133.935,133.92,133.92,126100000.0
2009-11-16 02:19:00,133.92,133.945,133.915,133.93,191600000.0
2009-11-16 02:20:00,133.925,133.96,133.905,133.905,218900000.0
2009-11-16 02:21:00,133.905,133.93,133.905,133.93,89400000.0
2009-11-16 02:22:00,133.925,133.935,133.92,133.925,113900000.0
2009-11-16 02:23:00,133.92,133.925,133.905,133.905,189100000.0
2009-11-16 02:24:00,133.905,133.92,133.9,133.91,219100000.0
2009-11-16 02:25:00,133.915,133.945,133.9,133.935,145000000.0
2009-11-16 02:26:00,133.94,133.94,133.895,133.895,128500000.0
2009-11-16 02:27:00,133.895,133.895,133.855,133.855,256400000.0
2009-11-16 02:28:00,133.855,133.86,133.845,133.845,148300000.0
2009-11-16 02:29:00,133.845,133.9,133.845,133.85,301100000.0
2009-11-16 02:30:00,133.845,133.875,133.845,133.865,133400000.0
2009-11-16 02:31:00,133.86,133.875,133.755,133.755,397700000.0
2009-11-16 02:32:00,133.755,133.79,133.755,133.78,351700000.0
2009-11-16 02:33:00,133.785,133.785,133.745,133.755,329000000.0
2009-11-16 02:34:00,133.75,133.75,133.645,133.66,267600000.0
2009-11-16 02:35:00,133.66,133.675,133.655,133.67,255700000.0
2009-11-16 02:36:00,133.675,133.685,133.67,133.68,170400000.0
2009-11-16 02:37:00,133.69,133.695,133.63,133.63,359300000.0
2009-11-16 02:38:00,133.63,133.66,133.63,133.66,69100000.0
2009-11-16 02:39:00,133.66,133.725,133.66,133.715,372800000.0
2009-11-16 02:40:00,133.715,133.73,133.705,133.705,248300000.0
2009-11-16 02:41:00,133.705,133.705,133.675,133.695,250700000.0
2009-11-16 02:42:00,133.695,133.72,133.69,133.715,168100000.0
2009-11-16 02:43:00,133.715,133.775,133.71,133.755,165700000.0
2009-11-16 02:44:00,133.755,133.765,133.74,133.74,113100000.0
2009-11-16 02:45:00,133.74,133.77,133.74,133.75,142400000.0
2009-11-16 02:46:00,133.75,133.765,133.725,133.75,188500000.0
2009-11-16 02:47:00,133.75,133.77,133.745,133.75,408300000.0
2009-11-16 02:48:00,133.745,133.755,133.735,133.735,335300000.0
2009-11-16 02:49:00,133.74,133.74,133.725,133.74,80300000.0
2009-11-16 02:50:00,133.74,133.74,133.725,133.73,119400000.0
2009-11-16 02:51:00,133.73,133.74,133.675,133.675,217700000.0
2009-11-16 02:52:00,133.675,133.68,133.645,133.66,283200000.0
2009-11-16 02:53:00,133.66,133.66,133.645,133.645,229700000.0
2009-11-16 02:54:00,133.645,133.645,133.585,133.595,323100000.0
2009-11-16 02:55:00,133.59,133.66,133.59,133.65,348900000.0
2009-11-16 02:56:00,133.65,133.65,133.61,133.63,346100000.0
2009-11-16 02:57:00,133.625,133.655,133.605,133.655,116600000.0
2009-11-16 02:58:00,133.655,133.655,133.635,133.645,121400000.0
2009-11-16 02:59:00,133.645,133.72,133.64,133.72,398600000.0
2009-11-16 03:00:00,133.715,133.715,133.64,133.705,504900000.0
2009-11-16 03:01:00,133.7,133.73,133.685,133.73,303100000.0
2009-11-16 03:02:00,133.725,133.755,133.705,133.725,409900000.0
2009-11-16 03:03:00,133.725,133.73,133.71,133.715,164400000.0
2009-11-16 03:04:00,133.71,133.72,133.69,133.715,144400000.0
2009-11-16 03:05:00,133.71,133.765,133.71,133.74,220700000.0
2009-11-16 03:06:00,133.74,133.79,133.74,133.785,308400000.0
2009-11-16 03:07:00,133.785,133.8,133.77,133.795,52100000.0
2009-11-16 03:08:00,133.785,133.785,133.77,133.78,140100000.0
2009-11-16 03:09:00,133.78,133.785,133.77,133.785,47500000.0
2009-11-16 03:10:00,133.78,133.785,133.76,133.77,240200000.0
2009-11-16 03:11:00,133.76,133.78,133.75,133.755,174300000.0
2009-11-16 03:12:00,133.76,133.76,133.745,133.76,203400000.0
2009-11-16 03:13:00,133.76,133.76,133.73,133.73,130900000.0
2009-11-16 03:14:00,133.73,133.76,133.73,133.75,51200000.0
2009-11-16 03:15:00,133.75,133.76,133.75,133.75,85900000.0
2009-11-16 03:16:00,133.75,133.775,133.745,133.745,356300000.0
2009-11-16 03:17:00,133.75,133.75,133.715,133.745,323300000.0
2009-11-16 03:18:00,133.74,133.78,133.735,133.77,484500000.0
2009-11-16 03:19:00,133.77,133.805,133.765,133.795,134300000.0
2009-11-16 03:20:00,133.795,133.8,133.775,133.785,370100000.0
2009-11-16 03:21:00,133.785,133.815,133.775,133.815,80200000.0
2009-11-16 03:22:00,133.81,133.82,133.78,133.79,193900000.0
2009-11-16 03:23:00,133.79,133.8,133.785,133.785,147100000.0
2009-11-16 03:24:00,133.795,133.825,133.795,133.815,136600000.0
2009-11-16 03:25:00,133.815,133.825,133.815,133.82,93600000.0
2009-11-16 03:26:00,133.82,133.83,133.82,133.825,27900000.0
2009-11-16 03:27:00,133.825,133.825,133.815,133.82,52500000.0
2009-11-16 03:28:00,133.815,133.83,133.81,133.83,281100000.0
2009-11-16 03:29:00,133.83,133.84,133.815,133.84,98500000.0
2009-11-16 03:30:00,133.84,133.925,133.84,133.92,186800000.0
2009-11-16 03:31:00,133.915,133.93,133.895,133.92,194900000.0
2009-11-16 03:32:00,133.92,133.925,133.915,133.92,113800000.0
2009-11-16 03:33:00,133.925,133.985,133.925,133.985,193700000.0
2009-11-16 03:34:00,133.985,133.995,133.965,133.99,316900000.0
2009-11-16 03:35:00,133.99,134.015,133.965,133.965,196000000.0
2009-11-16 03:36:00,133.965,134.005,133.965,134.005,275500000.0
2009-11-16 03:37:00,134.01,134.015,133.99,133.99,180300000.0
2009-11-16 03:38:00,133.99,133.995,133.96,133.995,264100000.0
2009-11-16 03:39:00,133.995,134.03,133.995,134.03,219200000.0
2009-11-16 03:40:00,134.03,134.03,134.015,134.025,276100000.0
2009-11-16 03:41:00,134.025,134.045,134.025,134.03,96600000.0
2009-11-16 03:42:00,134.03,134.035,134.0,134.015,228600000.0
2009-11-16 03:43:00,134.02,134.035,133.975,133.98,143800000.0
2009-11-16 03:44:00,133.98,133.98,133.94,133.94,359600000.0
2009-11-16 03:45:00,133.94,133.95,133.925,133.945,220400000.0
2009-11-16 03:46:00,133.945,133.965,133.905,133.905,248700000.0
2009-11-16 03:47:00,133.905,133.945,133.905,133.925,495900000.0
2009-11-16 03:48:00,133.925,133.935,133.915,133.92,284900000.0
2009-11-16 03:49:00,133.92,133.935,133.915,133.935,212700000.0
2009-11-16 03:50:00,133.935,133.935,133.91,133.915,89000000.0
2009-11-16 03:51:00,133.895,133.9,133.87,133.885,479000000.0
2009-11-16 03:52:00,133.885,133.905,133.88,133.895,262500000.0
2009-11-16 03:53:00,133.895,133.905,133.88,133.9,256100000.0
2009-11-16 03:54:00,133.905,133.905,133.87,133.87,30800000.0
2009-11-16 03:55:00,133.865,133.905,133.845,133.89,143900000.0
2009-11-16 03:56:00,133.89,133.925,133.88,133.915,394700000.0
2009-11-16 03:57:00,133.92,133.92,133.9,133.905,152500000.0
2009-11-16 03:58:00,133.905,133.925,133.89,133.92,277300000.0
2009-11-16 03:59:00,133.92,133.93,133.89,133.89,259800000.0
2009-11-16 04:00:00,133.89,133.91,133.88,133.905,508100000.0
2009-11-16 04:01:00,133.9,133.9,133.87,133.88,444400000.0
2009-11-16 04:02:00,133.88,133.88,133.86,133.865,335000000.0
2009-11-16 04:03:00,133.865,133.88,133.83,133.865,207400000.0
2009-11-16 04:04:00,133.865,133.87,133.85,133.865,216600000.0
2009-11-16 04:05:00,133.87,133.91,133.865,133.905,282600000.0
2009-11-16 04:06:00,133.91,133.92,133.89,133.895,201800000.0
2009-11-16 04:07:00,133.895,133.93,133.89,133.91,403600000.0
2009-11-16 04:08:00,133.91,133.915,133.9,133.91,30500000.0
2009-11-16 04:09:00,133.91,133.91,133.875,133.88,168300000.0
2009-11-16 04:10:00,133.875,133.89,133.875,133.885,218200000.0
2009-11-16 04:11:00,133.885,133.915,133.885,133.905,202700000.0
2009-11-16 04:12:00,133.91,133.93,133.91,133.93,294400000.0
2009-11-16 04:13:00,133.93,133.955,133.93,133.94,192800000.0
2009-11-16 04:14:00,133.94,133.945,133.925,133.935,310700000.0
2009-11-16 04:15:00,133.93,133.96,133.92,133.96,319700000.0
2009-11-16 04:16:00,133.96,133.96,133.93,133.93,248400000.0
2009-11-16 04:17:00,133.93,133.935,133.91,133.925,265000000.0
2009-11-16 04:18:00,133.915,133.935,133.91,133.93,222500000.0
2009-11-16 04:19:00,133.93,133.93,133.92,133.93,167100000.0
2009-11-16 04:20:00,133.93,133.93,133.915,133.915,31600000.0
2009-11-16 04:21:00,133.915,133.925,133.91,133.92,77800000.0
2009-11-16 04:22:00,133.92,133.925,133.915,133.92,125000000.0
2009-11-16 04:23:00,133.92,133.925,133.915,133.925,104600000.0
2009-11-16 04:24:00,133.92,133.92,133.905,133.91,49800000.0
2009-11-16 04:25:00,133.905,133.925,133.9,133.91,148000000.0
2009-11-16 04:26:00,133.915,133.915,133.905,133.905,77200000.0
2009-11-16 04:27:00,133.905,133.925,133.905,133.91,91100000.0
2009-11-16 04:28:00,133.915,133.93,133.915,133.92,69400000.0
2009-11-16 04:29:00,133.92,133.92,133.915,133.92,35400000.0
2009-11-16 04:30:00,133.92,133.94,133.92,133.935,68200000.0
2009-11-16 04:31:00,133.935,133.935,133.915,133.92,129000000.0
2009-11-16 04:32:00,133.92,133.97,133.92,133.95,194600000.0
2009-11-16 04:33:00,133.95,133.97,133.95,133.97,119500000.0
2009-11-16 04:34:00,133.975,133.975,133.96,133.965,130800000.0
2009-11-16 04:35:00,133.965,133.985,133.96,133.985,216800000.0
2009-11-16 04:36:00,133.99,133.99,133.96,133.96,252700000.0
2009-11-16 04:37:00,133.96,133.96,133.92,133.92,173800000.0
2009-11-16 04:38:00,133.915,133.955,133.915,133.955,213600000.0
2009-11-16 04:39:00,133.95,133.96,133.92,133.93,400600000.0
2009-11-16 04:40:00,133.925,133.955,133.905,133.95,346000000.0
2009-11-16 04:41:00,133.95,133.95,133.91,133.91,164200000.0
2009-11-16 04:42:00,133.91,133.925,133.905,133.915,174100000.0
2009-11-16 04:43:00,133.915,133.93,133.895,133.91,281400000.0
2009-11-16 04:44:00,133.91,133.915,133.905,133.905,114300000.0
2009-11-16 04:45:00,133.905,133.91,133.895,133.91,338800000.0
2009-11-16 04:46:00,133.91,133.91,133.9,133.9,183300000.0
2009-11-16 04:47:00,133.9,133.91,133.895,133.905,122300000.0
2009-11-16 04:48:00,133.905,133.91,133.89,133.9,77600000.0
2009-11-16 04:49:00,133.895,133.92,133.885,133.91,204800000.0
2009-11-16 04:50:00,133.91,133.925,133.885,133.895,323400000.0
2009-11-16 04:51:00,133.895,133.955,133.885,133.95,102900000.0
2009-11-16 04:52:00,133.945,133.95,133.92,133.94,117600000.0
2009-11-16 04:53:00,133.945,133.985,133.935,133.955,235500000.0
2009-11-16 04:54:00,133.95,133.99,133.95,133.985,177200000.0
2009-11-16 04:55:00,133.985,133.99,133.975,133.98,223700000.0
2009-11-16 04:56:00,133.98,134.02,133.975,133.995,462899999.0
2009-11-16 04:57:00,133.995,134.025,133.985,133.995,471100000.0
2009-11-16 04:58:00,133.99,134.0,133.97,133.985,397700000.0
2009-11-16 04:59:00,133.98,134.005,133.98,133.995,148900000.0
2009-11-16 05:00:00,134.0,134.0,133.97,133.98,241800000.0
2009-11-16 05:01:00,133.98,133.995,133.98,133.99,248500000.0
2009-11-16 05:02:00,133.99,134.02,133.985,134.015,430100000.0
2009-11-16 05:03:00,134.015,134.02,134.005,134.01,242000000.0
2009-11-16 05:04:00,134.01,134.025,134.01,134.015,322300000.0
2009-11-16 05:05:00,134.015,134.03,133.99,134.025,457200000.0
2009-11-16 05:06:00,134.02,134.025,133.995,133.995,218100000.0
2009-11-16 05:07:00,133.995,133.995,133.975,133.99,188300000.0
2009-11-16 05:08:00,133.99,134.02,133.99,134.01,134700000.0
2009-11-16 05:09:00,134.015,134.055,134.01,134.025,367700000.0
2009-11-16 05:10:00,134.02,134.04,134.015,134.035,328800000.0
2009-11-16 05:11:00,134.035,134.05,134.03,134.035,234000000.0
2009-11-16 05:12:00,134.035,134.045,134.035,134.045,67400000.0
2009-11-16 05:13:00,134.04,134.045,134.035,134.045,321000000.0
2009-11-16 05:14:00,134.045,134.055,134.04,134.05,307800000.0
2009-11-16 05:15:00,134.05,134.05,134.035,134.04,265200000.0
2009-11-16 05:16:00,134.04,134.04,134.025,134.035,205000000.0
2009-11-16 05:17:00,134.035,134.05,134.015,134.035,531400000.0
2009-11-16 05:18:00,134.035,134.035,134.01,134.015,195900000.0
2009-11-16 05:19:00,134.015,134.02,134.01,134.02,124700000.0
2009-11-16 05:20:00,134.02,134.025,134.015,134.02,61900000.0
2009-11-16 05:21:00,134.015,134.025,134.0,134.005,185600000.0
2009-11-16 05:22:00,134.005,134.045,134.005,134.045,281600000.0
2009-11-16 05:23:00,134.045,134.05,134.03,134.035,291500000.0
2009-11-16 05:24:00,134.035,134.05,134.025,134.045,344800000.0
2009-11-16 05:25:00,134.045,134.045,134.035,134.035,135500000.0
2009-11-16 05:26:00,134.04,134.04,134.02,134.025,291100000.0
2009-11-16 05:27:00,134.025,134.035,134.02,134.03,152300000.0
2009-11-16 05:28:00,134.025,134.065,134.025,134.065,297400000.0
2009-11-16 05:29:00,134.065,134.08,134.05,134.06,562200000.0
2009-11-16 05:30:00,134.06,134.07,134.05,134.05,217700000.0
2009-11-16 05:31:00,134.05,134.065,134.025,134.025,178600000.0
2009-11-16 05:32:00,134.025,134.03,134.015,134.015,30900000.0
2009-11-16 05:33:00,134.015,134.02,134.01,134.01,55400000.0
2009-11-16 05:34:00,134.01,134.015,134.0,134.005,89800000.0
2009-11-16 05:35:00,134.005,134.015,133.995,134.015,343500000.0
2009-11-16 05:36:00,134.01,134.035,134.01,134.035,41200000.0
2009-11-16 05:37:00,134.035,134.035,134.02,134.025,47600000.0
2009-11-16 05:38:00,134.03,134.045,134.025,134.045,109900000.0
2009-11-16 05:39:00,134.045,134.055,134.04,134.05,78300000.0
2009-11-16 05:40:00,134.05,134.065,134.045,134.055,203600000.0
2009-11-16 05:41:00,134.055,134.09,134.055,134.08,141200000.0
2009-11-16 05:42:00,134.08,134.085,134.07,134.085,188400000.0
2009-11-16 05:43:00,134.08,134.09,134.075,134.08,201300000.0
2009-11-16 05:44:00,134.08,134.085,134.06,134.08,167300000.0
2009-11-16 05:45:00,134.08,134.105,134.075,134.105,163100000.0
2009-11-16 05:46:00,134.1,134.105,134.085,134.085,191000000.0
2009-11-16 05:47:00,134.09,134.11,134.085,134.095,142600000.0
2009-11-16 05:48:00,134.1,134.1,134.075,134.075,268100000.0
2009-11-16 05:49:00,134.08,134.085,134.07,134.08,99500000.0
2009-11-16 05:50:00,134.075,134.08,134.065,134.07,193000000.0
2009-11-16 05:51:00,134.07,134.08,134.07,134.08,7000000.0
2009-11-16 05:52:00,134.075,134.09,134.075,134.09,26600000.0
2009-11-16 05:53:00,134.09,134.09,134.07,134.08,137600000.0
2009-11-16 05:54:00,134.085,134.1,134.055,134.075,277700000.0
2009-11-16 05:55:00,134.08,134.1,134.055,134.07,208200000.0
2009-11-16 05:56:00,134.065,134.07,134.045,134.055,233000000.0
2009-11-16 05:57:00,134.075,134.085,134.065,134.075,108300000.0
2009-11-16 05:58:00,134.075,134.105,134.07,134.09,124600000.0
2009-11-16 05:59:00,134.09,134.1,134.08,134.095,254500000.0
2009-11-16 06:00:00,134.095,134.1,134.075,134.075,288500000.0
2009-11-16 06:01:00,134.08,134.08,134.075,134.08,64700000.0
2009-11-16 06:02:00,134.08,134.09,134.075,134.075,293100000.0
2009-11-16 06:03:00,134.075,134.105,134.075,134.1,282600000.0
2009-11-16 06:04:00,134.1,134.1,134.06,134.06,263300000.0
2009-11-16 06:05:00,134.06,134.105,134.06,134.09,185100000.0
2009-11-16 06:06:00,134.09,134.105,134.075,134.1,227300000.0
2009-11-16 06:07:00,134.1,134.1,134.08,134.08,189200000.0
2009-11-16 06:08:00,134.08,134.08,134.07,134.07,121200000.0
2009-11-16 06:09:00,134.07,134.09,134.065,134.065,251400000.0
2009-11-16 06:10:00,134.065,134.075,134.025,134.035,292200000.0
2009-11-16 06:11:00,134.035,134.05,134.035,134.045,164200000.0
2009-11-16 06:12:00,134.045,134.05,134.03,134.035,339100000.0
2009-11-16 06:13:00,134.035,134.045,134.035,134.04,99900000.0
2009-11-16 06:14:00,134.05,134.06,134.025,134.025,430500000.0
2009-11-16 06:15:00,134.025,134.04,134.015,134.015,151300000.0
2009-11-16 06:16:00,134.015,134.025,134.015,134.02,166900000.0
2009-11-16 06:17:00,134.02,134.045,134.02,134.035,217400000.0
2009-11-16 06:18:00,134.03,134.03,134.025,134.03,95100000.0
2009-11-16 06:19:00,134.03,134.045,134.03,134.04,176100000.0
2009-11-16 06:20:00,134.04,134.055,134.04,134.045,92900000.0
2009-11-16 06:21:00,134.05,134.06,134.03,134.04,281200000.0
2009-11-16 06:22:00,134.04,134.05,134.04,134.05,114100000.0
2009-11-16 06:23:00,134.05,134.05,134.045,134.05,83400000.0
2009-11-16 06:24:00,134.05,134.05,134.05,134.05,39400000.0
2009-11-16 06:25:00,134.05,134.065,134.05,134.06,181600000.0
2009-11-16 06:26:00,134.06,134.08,134.06,134.075,191500000.0
2009-11-16 06:27:00,134.075,134.085,134.075,134.085,119100000.0
2009-11-16 06:28:00,134.085,134.085,134.055,134.055,122100000.0
2009-11-16 06:29:00,134.06,134.065,134.05,134.055,128400000.0
2009-11-16 06:30:00,134.055,134.095,134.055,134.08,180200000.0
2009-11-16 06:31:00,134.08,134.1,134.08,134.095,139900000.0
2009-11-16 06:32:00,134.09,134.095,134.085,134.09,36200000.0
2009-11-16 06:33:00,134.09,134.13,134.09,134.105,156000000.0
2009-11-16 06:34:00,134.105,134.14,134.1,134.14,349100000.0
2009-11-16 06:35:00,134.14,134.145,134.13,134.145,390700000.0
2009-11-16 06:36:00,134.145,134.145,134.13,134.13,162500000.0
2009-11-16 06:37:00,134.14,134.17,134.135,134.17,236200000.0
2009-11-16 06:38:00,134.17,134.17,134.14,134.14,88000000.0
2009-11-16 06:39:00,134.14,134.15,134.13,134.135,77800000.0
2009-11-16 06:40:00,134.135,134.145,134.13,134.13,81600000.0
2009-11-16 06:41:00,134.135,134.135,134.13,134.135,78600000.0
2009-11-16 06:42:00,134.13,134.145,134.115,134.125,179700000.0
2009-11-16 06:43:00,134.125,134.13,134.115,134.12,93700000.0
2009-11-16 06:44:00,134.12,134.12,134.085,134.085,409100000.0
2009-11-16 06:45:00,134.09,134.11,134.085,134.095,156600000.0
2009-11-16 06:46:00,134.095,134.11,134.085,134.085,274100000.0
2009-11-16 06:47:00,134.085,134.1,134.08,134.085,281800000.0
2009-11-16 06:48:00,134.085,134.095,134.085,134.095,210800000.0
2009-11-16 06:49:00,134.09,134.11,134.09,134.105,111900000.0
2009-11-16 06:50:00,134.105,134.11,134.09,134.09,241200000.0
2009-11-16 06:51:00,134.09,134.09,134.075,134.085,246000000.0
2009-11-16 06:52:00,134.085,134.09,134.085,134.09,121200000.0
2009-11-16 06:53:00,134.09,134.105,134.085,134.105,187500000.0
2009-11-16 06:54:00,134.1,134.105,134.085,134.085,117400000.0
2009-11-16 06:55:00,134.085,134.09,134.065,134.065,318000000.0
2009-11-16 06:56:00,134.065,134.08,134.055,134.055,245500000.0
2009-11-16 06:57:00,134.055,134.055,134.035,134.05,231400000.0
2009-11-16 06:58:00,134.05,134.065,134.035,134.045,211700000.0
2009-11-16 06:59:00,134.04,134.06,134.04,134.055,164800000.0
2009-11-16 07:00:00,134.055,134.06,134.045,134.045,141000000.0
2009-11-16 07:01:00,134.05,134.09,134.05,134.085,221500000.0
2009-11-16 07:02:00,134.085,134.1,134.08,134.095,282900000.0
2009-11-16 07:03:00,134.09,134.09,134.075,134.075,277000000.0
2009-11-16 07:04:00,134.075,134.085,134.06,134.065,307300000.0
2009-11-16 07:05:00,134.06,134.07,134.05,134.06,211400000.0
2009-11-16 07:06:00,134.06,134.07,134.035,134.06,206100000.0
2009-11-16 07:07:00,134.06,134.085,134.045,134.08,381800000.0
2009-11-16 07:08:00,134.08,134.08,134.035,134.05,248500000.0
2009-11-16 07:09:00,134.05,134.05,134.045,134.05,133000000.0
2009-11-16 07:10:00,134.055,134.085,134.055,134.08,81100000.0
2009-11-16 07:11:00,134.08,134.08,134.055,134.065,137100000.0
2009-11-16 07:12:00,134.065,134.08,134.065,134.08,105500000.0
2009-11-16 07:13:00,134.075,134.08,134.065,134.065,97800000.0
2009-11-16 07:14:00,134.065,134.075,134.06,134.075,70400000.0
2009-11-16 07:15:00,134.07,134.08,134.06,134.07,57000000.0
2009-11-16 07:16:00,134.065,134.095,134.05,134.09,72200000.0
2009-11-16 07:17:00,134.085,134.095,134.085,134.085,132100000.0
2009-11-16 07:18:00,134.085,134.085,134.08,134.08,33800000.0
2009-11-16 07:19:00,134.08,134.08,134.065,134.07,26100000.0
2009-11-16 07:20:00,134.07,134.1,134.055,134.09,433300000.0
2009-11-16 07:21:00,134.09,134.09,134.08,134.08,91700000.0
2009-11-16 07:22:00,134.08,134.085,134.07,134.075,233300000.0
2009-11-16 07:23:00,134.075,134.085,134.075,134.075,34200000.0
2009-11-16 07:24:00,134.075,134.085,134.075,134.075,25800000.0
2009-11-16 07:25:00,134.075,134.075,134.065,134.065,66900000.0
2009-11-16 07:26:00,134.065,134.065,134.045,134.06,108200000.0
2009-11-16 07:27:00,134.06,134.06,134.045,134.045,57200000.0
2009-11-16 07:28:00,134.045,134.06,134.045,134.045,136800000.0
2009-11-16 07:29:00,134.04,134.05,134.035,134.035,124900000.0
2009-11-16 07:30:00,134.04,134.055,134.04,134.055,110900000.0
2009-11-16 07:31:00,134.055,134.055,134.035,134.045,188600000.0
2009-11-16 07:32:00,134.045,134.055,134.045,134.045,88600000.0
2009-11-16 07:33:00,134.045,134.06,134.045,134.045,170000000.0
2009-11-16 07:34:00,134.045,134.05,134.045,134.05,57200000.0
2009-11-16 07:35:00,134.05,134.05,134.045,134.045,17000000.0
2009-11-16 07:36:00,134.045,134.045,134.04,134.045,209700000.0
2009-11-16 07:37:00,134.045,134.055,134.035,134.055,234800000.0
2009-11-16 07:38:00,134.055,134.08,134.055,134.065,141800000.0
2009-11-16 07:39:00,134.06,134.075,134.055,134.065,232700000.0
2009-11-16 07:40:00,134.075,134.09,134.07,134.075,45900000.0
2009-11-16 07:41:00,134.075,134.08,134.045,134.065,164900000.0
2009-11-16 07:42:00,134.07,134.07,134.055,134.06,30400000.0
2009-11-16 07:43:00,134.06,134.11,134.06,134.09,103300000.0
2009-11-16 07:44:00,134.09,134.095,134.085,134.085,21600000.0
2009-11-16 07:45:00,134.085,134.085,134.08,134.08,108200000.0
2009-11-16 07:46:00,134.085,134.085,134.075,134.08,175200000.0
2009-11-16 07:47:00,134.08,134.08,134.065,134.075,134900000.0
2009-11-16 07:48:00,134.075,134.08,134.065,134.07,122700000.0
2009-11-16 07:49:00,134.07,134.07,134.045,134.045,432100000.0
2009-11-16 07:50:00,134.045,134.055,134.02,134.03,357300000.0
2009-11-16 07:51:00,134.03,134.04,134.03,134.03,88400000.0
2009-11-16 07:52:00,134.04,134.04,134.03,134.04,225900000.0
2009-11-16 07:53:00,134.04,134.04,134.02,134.035,226300000.0
2009-11-16 07:54:00,134.04,134.065,134.025,134.05,181100000.0
2009-11-16 07:55:00,134.055,134.055,134.05,134.05,299800000.0
2009-11-16 07:56:00,134.05,134.06,134.05,134.05,110000000.0
2009-11-16 07:57:00,134.055,134.075,134.05,134.05,112100000.0
2009-11-16 07:58:00,134.05,134.055,134.035,134.035,42800000.0
2009-11-16 07:59:00,134.04,134.075,134.04,134.065,149700000.0
2009-11-16 08:00:00,134.065,134.085,134.015,134.03,415800000.0
2009-11-16 08:01:00,134.025,134.04,134.02,134.03,79300000.0
2009-11-16 08:02:00,134.035,134.035,134.005,134.015,175900000.0
2009-11-16 08:03:00,134.015,134.02,133.995,134.0,142500000.0
2009-11-16 08:04:00,134.0,134.01,134.0,134.01,174400000.0
2009-11-16 08:05:00,134.015,134.065,134.015,134.045,322000000.0
2009-11-16 08:06:00,134.045,134.045,134.005,134.01,85200000.0
2009-11-16 08:07:00,134.01,134.02,133.99,133.99,158500000.0
2009-11-16 08:08:00,133.99,134.0,133.965,133.97,368900000.0
2009-11-16 08:09:00,133.965,133.995,133.96,133.975,292500000.0
2009-11-16 08:10:00,133.975,133.975,133.965,133.975,155700000.0
2009-11-16 08:11:00,133.975,133.985,133.965,133.965,242100000.0
2009-11-16 08:12:00,133.965,133.975,133.955,133.97,273400000.0
2009-11-16 08:13:00,133.975,134.0,133.97,133.975,245300000.0
2009-11-16 08:14:00,133.985,134.005,133.965,134.0,307600000.0
2009-11-16 08:15:00,134.01,134.03,134.01,134.015,135200000.0
2009-11-16 08:16:00,134.015,134.02,134.0,134.0,238000000.0
2009-11-16 08:17:00,134.0,134.01,133.995,134.005,197700000.0
2009-11-16 08:18:00,134.005,134.005,134.0,134.0,119100000.0
2009-11-16 08:19:00,134.0,134.03,134.0,134.025,235900000.0
2009-11-16 08:20:00,134.025,134.03,134.025,134.03,156700000.0
2009-11-16 08:21:00,134.025,134.03,134.02,134.025,162500000.0
2009-11-16 08:22:00,134.02,134.03,134.015,134.015,188100000.0
2009-11-16 08:23:00,134.015,134.02,134.01,134.015,91200000.0
2009-11-16 08:24:00,134.015,134.03,134.015,134.03,149400000.0
2009-11-16 08:25:00,134.025,134.025,134.02,134.02,104900000.0
2009-11-16 08:26:00,134.02,134.025,134.015,134.025,162000000.0
2009-11-16 08:27:00,134.025,134.055,134.025,134.05,92500000.0
2009-11-16 08:28:00,134.05,134.075,134.04,134.065,192100000.0
2009-11-16 08:29:00,134.065,134.075,134.06,134.06,161900000.0
2009-11-16 08:30:00,134.06,134.08,134.06,134.065,123200000.0
2009-11-16 08:31:00,134.065,134.065,134.055,134.055,27000000.0
2009-11-16 08:32:00,134.065,134.07,134.055,134.055,84500000.0
2009-11-16 08:33:00,134.055,134.07,134.055,134.06,265900000.0
2009-11-16 08:34:00,134.06,134.06,134.045,134.05,123600000.0
2009-11-16 08:35:00,134.05,134.08,134.05,134.075,272600000.0
2009-11-16 08:36:00,134.075,134.08,134.065,134.075,207200000.0
2009-11-16 08:37:00,134.075,134.115,134.065,134.105,239600000.0
2009-11-16 08:38:00,134.105,134.125,134.105,134.115,123700000.0
2009-11-16 08:39:00,134.115,134.13,134.1,134.115,192300000.0
2009-11-16 08:40:00,134.115,134.135,134.105,134.13,154300000.0
2009-11-16 08:41:00,134.13,134.2,134.13,134.18,421200000.0
2009-11-16 08:42:00,134.185,134.195,134.175,134.18,214100000.0
2009-11-16 08:43:00,134.175,134.19,134.175,134.175,218800000.0
2009-11-16 08:44:00,134.175,134.19,134.175,134.185,156300000.0
2009-11-16 08:45:00,134.185,134.205,134.165,134.18,393700000.0
2009-11-16 08:46:00,134.185,134.185,134.155,134.17,253500000.0
2009-11-16 08:47:00,134.165,134.17,134.155,134.155,134900000.0
2009-11-16 08:48:00,134.155,134.17,134.145,134.145,84700000.0
2009-11-16 08:49:00,134.14,134.15,134.11,134.115,359900000.0
2009-11-16 08:50:00,134.115,134.14,134.105,134.14,266100000.0
2009-11-16 08:51:00,134.14,134.155,134.14,134.145,109300000.0
2009-11-16 08:52:00,134.145,134.155,134.145,134.145,117400000.0
2009-11-16 08:53:00,134.145,134.165,134.145,134.155,182700000.0
2009-11-16 08:54:00,134.16,134.175,134.145,134.15,87000000.0
2009-11-16 08:55:00,134.15,134.15,134.125,134.13,192600000.0
2009-11-16 08:56:00,134.13,134.13,134.115,134.115,74000000.0
2009-11-16 08:57:00,134.115,134.125,134.105,134.12,274200000.0
2009-11-16 08:58:00,134.12,134.16,134.12,134.135,98900000.0
2009-11-16 08:59:00,134.135,134.165,134.125,134.13,396800000.0
2009-11-16 09:00:00,134.13,134.16,134.125,134.145,379100000.0
2009-11-16 09:01:00,134.145,134.175,134.145,134.175,347300000.0
2009-11-16 09:02:00,134.18,134.185,134.145,134.145,365500000.0
2009-11-16 09:03:00,134.155,134.165,134.14,134.145,354500000.0
2009-11-16 09:04:00,134.145,134.16,134.145,134.16,273800000.0
2009-11-16 09:05:00,134.16,134.16,134.15,134.15,239200000.0
2009-11-16 09:06:00,134.15,134.16,134.15,134.155,203200000.0
2009-11-16 09:07:00,134.155,134.165,134.125,134.14,125400000.0
2009-11-16 09:08:00,134.14,134.175,134.095,134.15,177400000.0
2009-11-16 09:09:00,134.15,134.15,134.11,134.12,537900000.0
2009-11-16 09:10:00,134.12,134.14,134.12,134.125,124500000.0
2009-11-16 09:11:00,134.125,134.125,134.095,134.105,260900000.0
2009-11-16 09:12:00,134.11,134.13,134.105,134.115,211700000.0
2009-11-16 09:13:00,134.115,134.13,134.11,134.11,218100000.0
2009-11-16 09:14:00,134.115,134.135,134.105,134.125,358300000.0
2009-11-16 09:15:00,134.13,134.13,134.105,134.11,588900001.0
2009-11-16 09:16:00,134.11,134.11,134.1,134.11,190500000.0
2009-11-16 09:17:00,134.105,134.125,134.105,134.125,298100001.0
2009-11-16 09:18:00,134.125,134.155,134.115,134.15,117600000.0
2009-11-16 09:19:00,134.15,134.15,134.12,134.13,242200000.0
2009-11-16 09:20:00,134.13,134.145,134.1,134.105,286700000.0
2009-11-16 09:21:00,134.105,134.155,134.085,134.155,462800000.0
2009-11-16 09:22:00,134.15,134.175,134.115,134.17,546300000.0
2009-11-16 09:23:00,134.175,134.175,134.13,134.15,358900000.0
2009-11-16 09:24:00,134.15,134.19,134.15,134.17,362800000.0
2009-11-16 09:25:00,134.17,134.175,134.135,134.15,394500000.0
2009-11-16 09:26:00,134.15,134.175,134.15,134.155,473300000.0
2009-11-16 09:27:00,134.155,134.19,134.15,134.165,339300000.0
2009-11-16 09:28:00,134.17,134.2,134.17,134.2,375400000.0
2009-11-16 09:29:00,134.205,134.215,134.18,134.18,538800000.0
2009-11-16 09:30:00,134.185,134.195,134.145,134.15,582100000.0
2009-11-16 09:31:00,134.15,134.175,134.145,134.15,340400000.0
2009-11-16 09:32:00,134.145,134.15,134.13,134.13,239500000.0
2009-11-16 09:33:00,134.13,134.165,134.13,134.155,270100000.0
2009-11-16 09:34:00,134.155,134.215,134.145,134.205,276800000.0
2009-11-16 09:35:00,134.205,134.215,134.18,134.18,368000000.0
2009-11-16 09:36:00,134.18,134.195,134.165,134.175,313000000.0
2009-11-16 09:37:00,134.175,134.18,134.155,134.17,561299999.0
2009-11-16 09:38:00,134.175,134.24,134.175,134.23,361000000.0
2009-11-16 09:39:00,134.23,134.235,134.205,134.225,445900000.0
2009-11-16 09:40:00,134.225,134.24,134.22,134.235,228300000.0
2009-11-16 09:41:00,134.235,134.235,134.215,134.235,424200000.0
2009-11-16 09:42:00,134.235,134.275,134.235,134.275,336800000.0
2009-11-16 09:43:00,134.275,134.275,134.245,134.25,213600000.0
2009-11-16 09:44:00,134.255,134.255,134.25,134.25,216400000.0
2009-11-16 09:45:00,134.255,134.26,134.21,134.255,226200000.0
2009-11-16 09:46:00,134.25,134.29,134.25,134.28,308900000.0
2009-11-16 09:47:00,134.28,134.295,134.27,134.295,437400000.0
2009-11-16 09:48:00,134.295,134.31,134.27,134.285,335800000.0
2009-11-16 09:49:00,134.28,134.3,134.28,134.295,467700003.0
2009-11-16 09:50:00,134.295,134.31,134.275,134.285,661600000.0
2009-11-16 09:51:00,134.285,134.32,134.285,134.29,445500000.0
2009-11-16 09:52:00,134.29,134.33,134.29,134.325,187400000.0
2009-11-16 09:53:00,134.325,134.325,134.295,134.295,290200000.0
2009-11-16 09:54:00,134.295,134.295,134.255,134.255,339700000.0
2009-11-16 09:55:00,134.26,134.26,134.245,134.245,224900000.0
2009-11-16 09:56:00,134.25,134.25,134.235,134.24,126100000.0
2009-11-16 09:57:00,134.24,134.25,134.215,134.225,180500000.0
2009-11-16 09:58:00,134.225,134.235,134.195,134.2,372499999.0
2009-11-16 09:59:00,134.2,134.22,134.2,134.2,154600000.0
2009-11-16 10:00:00,134.2,134.225,134.19,134.21,432300000.0
2009-11-16 10:01:00,134.21,134.22,134.2,134.2,286000000.0
2009-11-16 10:02:00,134.195,134.22,134.19,134.19,598299999.0
2009-11-16 10:03:00,134.19,134.2,134.19,134.2,206599998.0
2009-11-16 10:04:00,134.2,134.205,134.19,134.19,226099999.0
2009-11-16 10:05:00,134.2,134.205,134.185,134.185,226199999.0
2009-11-16 10:06:00,134.19,134.195,134.17,134.195,449100000.0
2009-11-16 10:07:00,134.195,134.205,134.19,134.19,81000000.0
2009-11-16 10:08:00,134.185,134.185,134.15,134.155,315500000.0
2009-11-16 10:09:00,134.155,134.185,134.155,134.175,346000000.0
2009-11-16 10:10:00,134.175,134.175,134.125,134.14,352300000.0
2009-11-16 10:11:00,134.135,134.15,134.125,134.15,189100000.0
2009-11-16 10:12:00,134.155,134.18,134.145,134.17,511100000.0
2009-11-16 10:13:00,134.18,134.2,134.15,134.15,477500000.0
2009-11-16 10:14:00,134.15,134.165,134.135,134.155,281900000.0
2009-11-16 10:15:00,134.155,134.205,134.15,134.205,146000000.0
2009-11-16 10:16:00,134.2,134.205,134.18,134.205,295900000.0
2009-11-16 10:17:00,134.2,134.2,134.135,134.155,240800000.0
2009-11-16 10:18:00,134.155,134.17,134.14,134.14,285000000.0
2009-11-16 10:19:00,134.14,134.14,134.125,134.13,269300000.0
2009-11-16 10:20:00,134.13,134.135,134.125,134.125,270100000.0
2009-11-16 10:21:00,134.125,134.145,134.125,134.135,228000000.0
2009-11-16 10:22:00,134.135,134.18,134.135,134.165,298200000.0
2009-11-16 10:23:00,134.165,134.17,134.145,134.16,370000000.0
2009-11-16 10:24:00,134.155,134.16,134.135,134.135,187000000.0
2009-11-16 10:25:00,134.14,134.15,134.125,134.145,353800000.0
2009-11-16 10:26:00,134.145,134.145,134.125,134.135,515700000.0
2009-11-16 10:27:00,134.135,134.14,134.06,134.075,450400000.0
2009-11-16 10:28:00,134.075,134.095,134.065,134.095,263500000.0
2009-11-16 10:29:00,134.095,134.1,134.075,134.09,344900000.0
2009-11-16 10:30:00,134.09,134.12,134.09,134.12,461800000.0
2009-11-16 10:31:00,134.12,134.13,134.12,134.125,130400000.0
2009-11-16 10:32:00,134.125,134.135,134.045,134.06,379500000.0
2009-11-16 10:33:00,134.055,134.06,133.995,134.0,617700001.0
2009-11-16 10:34:00,134.0,134.045,133.99,133.99,404500000.0
2009-11-16 10:35:00,133.99,134.005,133.94,133.955,368550000.0
2009-11-16 10:36:00,133.955,134.005,133.945,134.005,473700000.0
2009-11-16 10:37:00,134.005,134.05,133.995,134.0,313100000.0
2009-11-16 10:38:00,134.0,134.04,134.0,134.025,441800000.0
2009-11-16 10:39:00,134.025,134.035,133.975,134.005,493699999.0
2009-11-16 10:40:00,134.005,134.01,133.96,133.97,305400000.0
2009-11-16 10:41:00,133.97,134.025,133.96,134.015,471600000.0
2009-11-16 10:42:00,134.015,134.04,134.0,134.0,489500000.0
2009-11-16 10:43:00,134.005,134.05,134.005,134.03,398700000.0
2009-11-16 10:44:00,134.03,134.04,134.005,134.035,271300000.0
2009-11-16 10:45:00,134.035,134.035,133.975,133.98,490700000.0
2009-11-16 10:46:00,133.975,133.975,133.935,133.97,472700000.0
2009-11-16 10:47:00,133.98,134.01,133.955,133.98,336000000.0
2009-11-16 10:48:00,133.98,133.98,133.96,133.97,344700000.0
2009-11-16 10:49:00,133.97,133.995,133.97,133.99,390300000.0
2009-11-16 10:50:00,133.99,134.015,133.985,134.0,179800000.0
2009-11-16 10:51:00,134.0,134.01,133.97,134.005,284500000.0
2009-11-16 10:52:00,134.005,134.01,133.985,133.985,353000000.0
2009-11-16 10:53:00,133.99,133.99,133.965,133.98,382900000.0
2009-11-16 10:54:00,133.98,134.0,133.98,133.985,330200000.0
2009-11-16 10:55:00,133.98,133.985,133.935,133.935,315400000.0
2009-11-16 10:56:00,133.93,133.955,133.925,133.955,213400000.0
2009-11-16 10:57:00,133.955,133.96,133.94,133.95,259400000.0
2009-11-16 10:58:00,133.95,133.975,133.895,133.895,561800000.0
2009-11-16 10:59:00,133.895,133.915,133.875,133.905,326600000.0
2009-11-16 11:00:00,133.91,133.95,133.905,133.935,268700000.0
2009-11-16 11:01:00,133.935,133.94,133.895,133.91,373500000.0
2009-11-16 11:02:00,133.92,133.995,133.92,133.96,419300000.0
2009-11-16 11:03:00,133.965,133.985,133.95,133.97,322000000.0
2009-11-16 11:04:00,133.97,133.975,133.945,133.955,171100000.0
2009-11-16 11:05:00,133.945,133.97,133.945,133.965,190400000.0
2009-11-16 11:06:00,133.96,133.98,133.96,133.975,357200001.0
2009-11-16 11:07:00,133.975,134.0,133.965,133.965,438600000.0
2009-11-16 11:08:00,133.97,134.03,133.97,134.02,434600000.0
2009-11-16 11:09:00,134.02,134.025,133.97,133.985,303300000.0
2009-11-16 11:10:00,133.98,134.02,133.965,133.985,396400000.0
2009-11-16 11:11:00,133.985,134.015,133.975,134.01,379400000.0
2009-11-16 11:12:00,134.01,134.01,133.99,134.0,229400000.0
2009-11-16 11:13:00,134.0,134.025,133.995,134.025,229100000.0
2009-11-16 11:14:00,134.025,134.035,134.005,134.005,197900000.0
2009-11-16 11:15:00,134.005,134.005,133.96,133.98,340400000.0
2009-11-16 11:16:00,133.985,134.01,133.98,134.01,467100000.0
2009-11-16 11:17:00,134.01,134.03,133.995,134.01,324200000.0
2009-11-16 11:18:00,134.015,134.055,134.015,134.055,205300000.0
2009-11-16 11:19:00,134.055,134.06,134.03,134.04,199900000.0
2009-11-16 11:20:00,134.04,134.07,134.01,134.025,368100000.0
2009-11-16 11:21:00,134.03,134.05,134.005,134.005,250500000.0
2009-11-16 11:22:00,134.005,134.03,134.005,134.03,142000000.0
2009-11-16 11:23:00,134.03,134.04,134.02,134.02,324900000.0
2009-11-16 11:24:00,134.02,134.07,134.005,134.07,353700000.0
2009-11-16 11:25:00,134.07,134.075,134.025,134.03,243100000.0
2009-11-16 11:26:00,134.04,134.045,134.03,134.03,346200000.0
2009-11-16 11:27:00,134.03,134.035,133.995,134.02,456999998.0
2009-11-16 11:28:00,134.02,134.02,134.005,134.015,376000000.0
2009-11-16 11:29:00,134.015,134.025,134.0,134.005,266000000.0
2009-11-16 11:30:00,134.005,134.035,134.005,134.025,67100000.0
2009-11-16 11:31:00,134.025,134.025,133.98,133.99,311200000.0
2009-11-16 11:32:00,133.99,133.99,133.915,133.94,296500000.0
2009-11-16 11:33:00,133.945,133.955,133.925,133.935,83700000.0
2009-11-16 11:34:00,133.935,133.97,133.935,133.96,193700000.0
2009-11-16 11:35:00,133.96,133.99,133.96,133.975,186600000.0
2009-11-16 11:36:00,133.975,134.015,133.975,134.0,200800000.0
2009-11-16 11:37:00,134.0,134.005,133.975,134.005,169300000.0
2009-11-16 11:38:00,134.005,134.03,133.985,134.025,369300000.0
2009-11-16 11:39:00,134.025,134.025,133.98,134.005,357800000.0
2009-11-16 11:40:00,134.005,134.005,133.96,133.97,231300000.0
2009-11-16 11:41:00,133.97,134.005,133.97,133.985,178600000.0
2009-11-16 11:42:00,133.99,134.015,133.985,134.015,419200000.0
2009-11-16 11:43:00,134.015,134.02,133.98,134.005,300300000.0
2009-11-16 11:44:00,134.015,134.015,133.975,133.985,439400000.0
2009-11-16 11:45:00,133.98,134.01,133.98,134.01,437300000.0
2009-11-16 11:46:00,134.01,134.01,133.99,133.99,102400000.0
2009-11-16 11:47:00,133.985,133.985,133.95,133.955,108500000.0
2009-11-16 11:48:00,133.955,133.96,133.95,133.96,507500000.0
2009-11-16 11:49:00,133.955,133.985,133.955,133.98,89800000.0
2009-11-16 11:50:00,133.98,133.98,133.98,133.98,14900000.0
2009-11-16 11:51:00,133.98,133.98,133.965,133.97,101800000.0
2009-11-16 11:52:00,133.97,134.005,133.97,133.985,84800000.0
2009-11-16 11:53:00,133.985,133.985,133.96,133.965,112400000.0
2009-11-16 11:54:00,133.96,133.96,133.925,133.93,431499999.0
2009-11-16 11:55:00,133.93,133.935,133.925,133.925,405600000.0
2009-11-16 11:56:00,133.925,133.935,133.91,133.91,471600000.0
2009-11-16 11:57:00,133.91,133.915,133.875,133.885,744600002.0
2009-11-16 11:58:00,133.885,133.915,133.885,133.91,350100000.0
2009-11-16 11:59:00,133.91,133.925,133.91,133.925,184700000.0
2009-11-16 12:00:00,133.93,133.935,133.865,133.865,583799997.0
2009-11-16 12:01:00,133.865,133.87,133.815,133.825,719899995.0
2009-11-16 12:02:00,133.825,133.855,133.825,133.845,194700000.0
2009-11-16 12:03:00,133.845,133.85,133.825,133.84,234600000.0
2009-11-16 12:04:00,133.845,133.88,133.845,133.865,281900000.0
2009-11-16 12:05:00,133.865,133.885,133.865,133.88,175300000.0
2009-11-16 12:06:00,133.88,133.885,133.87,133.885,54400000.0
2009-11-16 12:07:00,133.89,133.9,133.885,133.885,80800000.0
2009-11-16 12:08:00,133.885,133.89,133.87,133.89,209600000.0
2009-11-16 12:09:00,133.9,133.91,133.89,133.895,493299999.0
2009-11-16 12:10:00,133.895,133.92,133.89,133.905,414100000.0
2009-11-16 12:11:00,133.905,133.925,133.905,133.925,99300000.0
2009-11-16 12:12:00,133.92,133.935,133.91,133.925,80400000.0
2009-11-16 12:13:00,133.93,133.935,133.91,133.91,128500000.0
2009-11-16 12:14:00,133.91,133.93,133.91,133.915,113900000.0
2009-11-16 12:15:00,133.915,133.93,133.905,133.925,136900000.0
2009-11-16 12:16:00,133.925,133.93,133.88,133.89,228000001.0
2009-11-16 12:17:00,133.89,133.91,133.89,133.9,123500000.0
2009-11-16 12:18:00,133.9,133.9,133.895,133.9,67600000.0
2009-11-16 12:19:00,133.895,133.905,133.875,133.885,172900000.0
2009-11-16 12:20:00,133.885,133.89,133.86,133.86,192000000.0
2009-11-16 12:21:00,133.86,133.885,133.85,133.85,341000000.0
2009-11-16 12:22:00,133.85,133.86,133.84,133.85,145800000.0
2009-11-16 12:23:00,133.85,133.915,133.85,133.875,196000000.0
2009-11-16 12:24:00,133.87,133.875,133.83,133.86,313700000.0
2009-11-16 12:25:00,133.86,133.895,133.855,133.87,289100000.0
2009-11-16 12:26:00,133.86,133.87,133.84,133.87,347700000.0
2009-11-16 12:27:00,133.87,133.88,133.835,133.845,315800000.0
2009-11-16 12:28:00,133.845,133.86,133.845,133.845,117700000.0
2009-11-16 12:29:00,133.85,133.89,133.85,133.88,308700000.0
2009-11-16 12:30:00,133.88,133.895,133.875,133.895,308400000.0
2009-11-16 12:31:00,133.895,133.895,133.855,133.855,204700000.0
2009-11-16 12:32:00,133.855,133.865,133.85,133.865,138900000.0
2009-11-16 12:33:00,133.865,133.875,133.865,133.865,87100000.0
2009-11-16 12:34:00,133.865,133.875,133.865,133.865,177300000.0
2009-11-16 12:35:00,133.865,133.865,133.83,133.835,108800000.0
2009-11-16 12:36:00,133.835,133.835,133.805,133.83,208200000.0
2009-11-16 12:37:00,133.83,133.835,133.825,133.83,188000000.0
2009-11-16 12:38:00,133.83,133.845,133.83,133.84,213400000.0
2009-11-16 12:39:00,133.84,133.85,133.84,133.85,86700000.0
2009-11-16 12:40:00,133.85,133.865,133.845,133.845,171700001.0
2009-11-16 12:41:00,133.85,133.87,133.845,133.87,311300000.0
2009-11-16 12:42:00,133.87,133.88,133.845,133.855,322700000.0
2009-11-16 12:43:00,133.86,133.87,133.855,133.865,165800000.0
2009-11-16 12:44:00,133.865,133.88,133.865,133.87,318400000.0
2009-11-16 12:45:00,133.87,133.905,133.87,133.88,236000000.0
2009-11-16 12:46:00,133.88,133.915,133.88,133.905,153200000.0
2009-11-16 12:47:00,133.905,133.935,133.895,133.925,408600000.0
2009-11-16 12:48:00,133.915,133.945,133.91,133.925,248200000.0
2009-11-16 12:49:00,133.925,133.95,133.905,133.945,254999999.0
2009-11-16 12:50:00,133.95,133.95,133.915,133.925,319700000.0
2009-11-16 12:51:00,133.93,133.93,133.895,133.895,300400000.0
2009-11-16 12:52:00,133.895,133.905,133.895,133.905,91700000.0
2009-11-16 12:53:00,133.905,133.915,133.9,133.9,115000000.0
2009-11-16 12:54:00,133.9,133.9,133.845,133.85,216000000.0
2009-11-16 12:55:00,133.845,133.865,133.845,133.85,146400000.0
2009-11-16 12:56:00,133.855,133.88,133.85,133.87,174100000.0
2009-11-16 12:57:00,133.87,133.885,133.865,133.885,144100000.0
2009-11-16 12:58:00,133.885,133.89,133.87,133.88,221400000.0
2009-11-16 12:59:00,133.88,133.885,133.87,133.88,119200000.0
2009-11-16 13:00:00,133.88,133.88,133.855,133.855,226600000.0
2009-11-16 13:01:00,133.855,133.89,133.855,133.885,210700000.0
2009-11-16 13:02:00,133.885,133.895,133.875,133.88,196200000.0
2009-11-16 13:03:00,133.88,133.885,133.88,133.88,191900000.0
2009-11-16 13:04:00,133.885,133.91,133.88,133.91,105200000.0
2009-11-16 13:05:00,133.9,133.905,133.88,133.88,167300000.0
2009-11-16 13:06:00,133.88,133.89,133.875,133.88,145200000.0
2009-11-16 13:07:00,133.88,133.885,133.875,133.875,91900000.0
2009-11-16 13:08:00,133.875,133.875,133.85,133.85,287400000.0
2009-11-16 13:09:00,133.855,133.855,133.825,133.85,364799999.0
2009-11-16 13:10:00,133.85,133.86,133.85,133.855,168400000.0
2009-11-16 13:11:00,133.855,133.86,133.85,133.85,51400000.0
2009-11-16 13:12:00,133.85,133.88,133.85,133.87,338200000.0
2009-11-16 13:13:00,133.87,133.92,133.87,133.895,435400000.0
2009-11-16 13:14:00,133.895,133.905,133.885,133.895,403100001.0
2009-11-16 13:15:00,133.9,133.9,133.885,133.885,183200000.0
2009-11-16 13:16:00,133.9,133.905,133.885,133.895,229200000.0
2009-11-16 13:17:00,133.895,133.92,133.895,133.91,70100000.0
2009-11-16 13:18:00,133.91,133.93,133.905,133.93,114800000.0
2009-11-16 13:19:00,133.925,133.93,133.905,133.925,224400000.0
2009-11-16 13:20:00,133.93,133.935,133.915,133.915,149400000.0
2009-11-16 13:21:00,133.915,133.925,133.905,133.915,199100000.0
2009-11-16 13:22:00,133.915,133.99,133.915,133.99,289100000.0
2009-11-16 13:23:00,133.99,134.015,133.975,133.995,410500000.0
2009-11-16 13:24:00,133.995,134.0,133.965,133.975,347900000.0
2009-11-16 13:25:00,133.975,134.0,133.97,134.0,175500000.0
2009-11-16 13:26:00,134.01,134.01,133.96,133.97,167100000.0
2009-11-16 13:27:00,133.975,133.985,133.965,133.965,170100000.0
2009-11-16 13:28:00,133.965,133.97,133.925,133.93,126300000.0
2009-11-16 13:29:00,133.93,133.965,133.93,133.96,154700000.0
2009-11-16 13:30:00,133.965,133.975,133.955,133.955,167500000.0
2009-11-16 13:31:00,133.955,133.97,133.955,133.955,41400000.0
2009-11-16 13:32:00,133.955,133.98,133.955,133.96,155100000.0
2009-11-16 13:33:00,133.96,134.0,133.96,133.985,236200000.0
2009-11-16 13:34:00,133.99,133.995,133.985,133.99,169100000.0
2009-11-16 13:35:00,133.99,134.0,133.98,133.995,357100000.0
2009-11-16 13:36:00,133.995,134.0,133.99,134.0,136800000.0
2009-11-16 13:37:00,134.0,134.02,133.995,134.005,277100000.0
2009-11-16 13:38:00,134.005,134.01,133.99,133.995,268900000.0
2009-11-16 13:39:00,133.995,134.055,133.99,134.045,292400000.0
2009-11-16 13:40:00,134.045,134.06,134.045,134.045,100400000.0
2009-11-16 13:41:00,134.045,134.05,134.02,134.03,348100000.0
2009-11-16 13:42:00,134.03,134.04,134.005,134.035,420399998.0
2009-11-16 13:43:00,134.035,134.035,134.03,134.03,55200000.0
2009-11-16 13:44:00,134.03,134.05,134.02,134.035,241900000.0
2009-11-16 13:45:00,134.035,134.05,134.025,134.045,221800000.0
2009-11-16 13:46:00,134.045,134.095,134.04,134.095,169800000.0
2009-11-16 13:47:00,134.085,134.11,134.07,134.1,299300000.0
2009-11-16 13:48:00,134.105,134.105,134.05,134.05,142500000.0
2009-11-16 13:49:00,134.05,134.065,134.05,134.05,267400000.0
2009-11-16 13:50:00,134.05,134.07,134.045,134.065,79800000.0
2009-11-16 13:51:00,134.07,134.08,134.065,134.07,92000000.0
2009-11-16 13:52:00,134.07,134.07,134.055,134.06,286900000.0
2009-11-16 13:53:00,134.06,134.065,134.06,134.065,138800000.0
2009-11-16 13:54:00,134.065,134.09,134.065,134.075,63200000.0
2009-11-16 13:55:00,134.075,134.08,134.07,134.075,227100000.0
2009-11-16 13:56:00,134.075,134.08,134.075,134.075,267100000.0
2009-11-16 13:57:00,134.075,134.095,134.065,134.075,302799999.0
2009-11-16 13:58:00,134.085,134.085,134.06,134.065,321700000.0
2009-11-16 13:59:00,134.065,134.11,134.065,134.08,373600000.0
2009-11-16 14:00:00,134.08,134.09,134.07,134.085,301200000.0
2009-11-16 14:01:00,134.085,134.085,134.065,134.065,165900000.0
2009-11-16 14:02:00,134.06,134.065,134.015,134.035,131299999.0
2009-11-16 14:03:00,134.035,134.065,134.03,134.05,132300000.0
2009-11-16 14:04:00,134.045,134.06,134.005,134.015,171300000.0
2009-11-16 14:05:00,134.01,134.01,133.995,134.0,184900000.0
2009-11-16 14:06:00,134.0,134.0,133.98,133.985,236200000.0
2009-11-16 14:07:00,133.985,133.99,133.98,133.99,175800000.0
2009-11-16 14:08:00,133.99,134.0,133.985,134.0,118100000.0
2009-11-16 14:09:00,134.0,134.04,134.0,134.02,215400000.0
2009-11-16 14:10:00,134.02,134.025,134.015,134.02,70800000.0
2009-11-16 14:11:00,134.02,134.035,133.995,134.02,205300000.0
2009-11-16 14:12:00,134.02,134.05,134.02,134.035,305600000.0
2009-11-16 14:13:00,134.035,134.045,134.035,134.045,34700000.0
2009-11-16 14:14:00,134.03,134.04,134.01,134.02,207800000.0
2009-11-16 14:15:00,134.025,134.03,134.015,134.03,127000000.0
2009-11-16 14:16:00,134.025,134.03,133.995,134.005,312100000.0
2009-11-16 14:17:00,134.005,134.005,133.98,133.98,174100000.0
2009-11-16 14:18:00,133.98,134.02,133.975,134.01,261600000.0
2009-11-16 14:19:00,134.01,134.015,134.005,134.01,210000000.0
2009-11-16 14:20:00,134.01,134.015,133.99,133.99,240000000.0
2009-11-16 14:21:00,133.99,134.035,133.98,134.02,307400000.0
2009-11-16 14:22:00,134.02,134.03,134.015,134.02,69100000.0
2009-11-16 14:23:00,134.025,134.025,134.015,134.02,151200000.0
2009-11-16 14:24:00,134.015,134.025,133.975,133.98,264700000.0
2009-11-16 14:25:00,133.98,133.995,133.975,133.985,196600000.0
2009-11-16 14:26:00,133.985,133.995,133.975,133.985,140300000.0
2009-11-16 14:27:00,133.995,134.015,133.995,134.005,47300000.0
2009-11-16 14:28:00,134.005,134.03,133.995,134.03,121800000.0
2009-11-16 14:29:00,134.03,134.04,134.01,134.035,145500000.0
2009-11-16 14:30:00,134.035,134.055,134.025,134.05,195600000.0
2009-11-16 14:31:00,134.05,134.065,134.025,134.025,234200000.0
2009-11-16 14:32:00,134.02,134.055,134.01,134.05,473200000.0
2009-11-16 14:33:00,134.05,134.055,134.045,134.055,104400000.0
2009-11-16 14:34:00,134.055,134.055,134.035,134.04,165200000.0
2009-11-16 14:35:00,134.04,134.045,134.025,134.03,170400000.0
2009-11-16 14:36:00,134.03,134.04,134.025,134.035,122600000.0
2009-11-16 14:37:00,134.035,134.04,134.03,134.035,170700000.0
2009-11-16 14:38:00,134.035,134.055,134.035,134.04,157500000.0
2009-11-16 14:39:00,134.04,134.045,134.02,134.025,113300000.0
2009-11-16 14:40:00,134.02,134.03,134.02,134.03,216200000.0
2009-11-16 14:41:00,134.03,134.04,134.02,134.03,235000000.0
2009-11-16 14:42:00,134.03,134.03,134.025,134.025,147700000.0
2009-11-16 14:43:00,134.04,134.055,134.04,134.05,122400000.0
2009-11-16 14:44:00,134.045,134.065,134.045,134.055,269000000.0
2009-11-16 14:45:00,134.05,134.06,134.04,134.055,240500000.0
2009-11-16 14:46:00,134.055,134.055,134.035,134.045,202300000.0
2009-11-16 14:47:00,134.045,134.07,134.045,134.055,341400000.0
2009-11-16 14:48:00,134.055,134.075,134.055,134.06,366800000.0
2009-11-16 14:49:00,134.055,134.06,134.025,134.025,123000000.0
2009-11-16 14:50:00,134.035,134.05,134.035,134.045,174000000.0
2009-11-16 14:51:00,134.045,134.05,134.04,134.045,165500000.0
2009-11-16 14:52:00,134.035,134.035,134.02,134.035,141400000.0
2009-11-16 14:53:00,134.04,134.04,134.02,134.03,286200000.0
2009-11-16 14:54:00,134.03,134.035,134.025,134.035,204100000.0
2009-11-16 14:55:00,134.035,134.035,134.01,134.015,146600000.0
2009-11-16 14:56:00,134.015,134.025,134.0,134.01,387900000.0
2009-11-16 14:57:00,133.995,134.01,133.99,134.005,217400000.0
2009-11-16 14:58:00,134.005,134.02,134.0,134.015,171500000.0
2009-11-16 14:59:00,134.015,134.02,134.0,134.005,199100000.0
2009-11-16 15:00:00,134.005,134.01,133.995,134.005,202500000.0
2009-11-16 15:01:00,134.005,134.015,133.995,134.005,225700000.0
2009-11-16 15:02:00,134.005,134.04,134.005,134.04,398900000.0
2009-11-16 15:03:00,134.045,134.055,134.035,134.035,113400000.0
2009-11-16 15:04:00,134.04,134.05,134.035,134.05,161200000.0
2009-11-16 15:05:00,134.05,134.065,134.045,134.055,292700000.0
2009-11-16 15:06:00,134.055,134.055,134.045,134.045,202000000.0
2009-11-16 15:07:00,134.045,134.055,134.04,134.04,321800000.0
2009-11-16 15:08:00,134.04,134.055,134.035,134.04,370200000.0
2009-11-16 15:09:00,134.04,134.05,134.035,134.04,157600000.0
2009-11-16 15:10:00,134.04,134.04,134.01,134.015,193100000.0
2009-11-16 15:11:00,134.015,134.025,134.01,134.02,143400000.0
2009-11-16 15:12:00,134.025,134.045,134.01,134.03,416100000.0
2009-11-16 15:13:00,134.03,134.06,134.025,134.035,261800000.0
2009-11-16 15:14:00,134.035,134.05,134.015,134.02,446899999.0
2009-11-16 15:15:00,134.02,134.02,133.985,133.99,504300000.0
2009-11-16 15:16:00,133.99,134.015,133.985,134.0,334200000.0
2009-11-16 15:17:00,134.0,134.02,133.985,133.985,270800000.0
2009-11-16 15:18:00,133.985,134.0,133.975,133.975,261000000.0
2009-11-16 15:19:00,133.98,133.99,133.97,133.98,329800000.0
2009-11-16 15:20:00,133.98,133.985,133.955,133.96,407699999.0
2009-11-16 15:21:00,133.96,133.98,133.94,133.955,278400000.0
2009-11-16 15:22:00,133.955,133.96,133.94,133.945,415000000.0
2009-11-16 15:23:00,133.945,133.975,133.945,133.97,381600001.0
2009-11-16 15:24:00,133.97,133.99,133.96,133.985,172200000.0
2009-11-16 15:25:00,133.99,133.99,133.975,133.985,171500000.0
2009-11-16 15:26:00,133.985,133.99,133.97,133.98,120600000.0
2009-11-16 15:27:00,133.98,133.985,133.955,133.975,425300000.0
2009-11-16 15:28:00,133.975,133.995,133.965,133.985,322300000.0
2009-11-16 15:29:00,133.985,133.99,133.86,133.895,271000000.0
2009-11-16 15:30:00,133.89,133.97,133.715,133.725,515200002.0
2009-11-16 15:31:00,133.735,133.815,133.685,133.81,702000000.0
2009-11-16 15:32:00,133.81,133.815,133.715,133.77,588800000.0
2009-11-16 15:33:00,133.765,133.83,133.75,133.81,479800000.0
2009-11-16 15:34:00,133.81,133.83,133.745,133.745,735400000.0
2009-11-16 15:35:00,133.745,133.755,133.685,133.745,563500000.0
2009-11-16 15:36:00,133.745,133.785,133.735,133.775,508999999.0
2009-11-16 15:37:00,133.775,133.785,133.7,133.735,544300000.0
2009-11-16 15:38:00,133.735,133.765,133.71,133.74,450000000.0
2009-11-16 15:39:00,133.74,133.83,133.735,133.815,661499998.0
2009-11-16 15:40:00,133.82,133.83,133.81,133.81,620900000.0
2009-11-16 15:41:00,133.815,133.825,133.8,133.805,405300000.0
2009-11-16 15:42:00,133.805,133.805,133.78,133.79,292000000.0
2009-11-16 15:43:00,133.785,133.815,133.77,133.815,296700000.0
2009-11-16 15:44:00,133.815,133.82,133.795,133.82,561400002.0
2009-11-16 15:45:00,133.82,133.855,133.805,133.81,542800000.0
2009-11-16 15:46:00,133.805,133.83,133.795,133.83,288300000.0
2009-11-16 15:47:00,133.835,133.865,133.83,133.865,547800001.0
2009-11-16 15:48:00,133.865,133.875,133.835,133.84,466899999.0
2009-11-16 15:49:00,133.835,133.855,133.805,133.845,436800000.0
2009-11-16 15:50:00,133.845,133.85,133.835,133.835,400800000.0
2009-11-16 15:51:00,133.835,133.835,133.805,133.81,527199999.0
2009-11-16 15:52:00,133.81,133.82,133.795,133.805,393000000.0
2009-11-16 15:53:00,133.805,133.84,133.79,133.82,472400000.0
2009-11-16 15:54:00,133.82,133.845,133.82,133.83,193100000.0
2009-11-16 15:55:00,133.83,133.835,133.82,133.825,326300000.0
2009-11-16 15:56:00,133.825,133.835,133.795,133.805,384800000.0
2009-11-16 15:57:00,133.815,133.815,133.785,133.79,270000001.0
2009-11-16 15:58:00,133.79,133.83,133.79,133.825,201600000.0
2009-11-16 15:59:00,133.82,133.83,133.79,133.79,292100000.0
2009-11-16 16:00:00,133.795,133.8,133.78,133.785,304400000.0
2009-11-16 16:01:00,133.78,133.815,133.775,133.81,409300000.0
2009-11-16 16:02:00,133.81,133.825,133.795,133.825,323600000.0
2009-11-16 16:03:00,133.83,133.845,133.8,133.805,345500000.0
2009-11-16 16:04:00,133.805,133.845,133.805,133.835,436400000.0
2009-11-16 16:05:00,133.83,133.845,133.815,133.825,275900000.0
2009-11-16 16:06:00,133.835,133.865,133.835,133.865,196800000.0
2009-11-16 16:07:00,133.865,133.915,133.865,133.895,538700000.0
2009-11-16 16:08:00,133.89,133.945,133.885,133.935,348200000.0
2009-11-16 16:09:00,133.93,133.95,133.915,133.93,129700000.0
2009-11-16 16:10:00,133.925,133.93,133.9,133.92,175900000.0
2009-11-16 16:11:00,133.92,133.96,133.905,133.935,249500000.0
2009-11-16 16:12:00,133.94,133.98,133.93,133.965,235800000.0
2009-11-16 16:13:00,133.965,133.965,133.945,133.955,212100000.0
2009-11-16 16:14:00,133.96,133.98,133.95,133.97,373200000.0
2009-11-16 16:15:00,133.97,133.97,133.945,133.945,218200000.0
2009-11-16 16:16:00,133.945,133.975,133.925,133.94,312100000.0
2009-11-16 16:17:00,133.95,133.95,133.92,133.925,321500000.0
2009-11-16 16:18:00,133.925,133.935,133.915,133.915,178200000.0
2009-11-16 16:19:00,133.915,133.935,133.895,133.915,245400000.0
2009-11-16 16:20:00,133.905,133.92,133.89,133.895,348600000.0
2009-11-16 16:21:00,133.895,133.895,133.84,133.855,402400000.0
2009-11-16 16:22:00,133.855,133.865,133.83,133.865,543600001.0
2009-11-16 16:23:00,133.865,133.895,133.865,133.89,402200000.0
2009-11-16 16:24:00,133.9,133.915,133.895,133.9,244200000.0
2009-11-16 16:25:00,133.895,133.9,133.885,133.885,132600000.0
2009-11-16 16:26:00,133.89,133.905,133.865,133.9,278500000.0
2009-11-16 16:27:00,133.9,133.91,133.89,133.89,105700000.0
2009-11-16 16:28:00,133.89,133.89,133.855,133.865,397300000.0
2009-11-16 16:29:00,133.87,133.88,133.865,133.875,207500000.0
2009-11-16 16:30:00,133.875,133.875,133.85,133.865,217500000.0
2009-11-16 16:31:00,133.87,133.905,133.87,133.88,446300000.0
2009-11-16 16:32:00,133.88,133.895,133.87,133.875,238000000.0
2009-11-16 16:33:00,133.87,133.895,133.835,133.885,398400000.0
2009-11-16 16:34:00,133.885,133.94,133.865,133.92,361600000.0
2009-11-16 16:35:00,133.92,133.94,133.895,133.925,651000002.0
2009-11-16 16:36:00,133.925,133.985,133.92,133.975,646300000.0
2009-11-16 16:37:00,133.975,133.99,133.96,133.965,322300000.0
2009-11-16 16:38:00,133.965,133.965,133.935,133.95,432599999.0
2009-11-16 16:39:00,133.95,133.975,133.93,133.97,481499999.0
2009-11-16 16:40:00,133.965,133.99,133.96,133.975,378500000.0
2009-11-16 16:41:00,133.975,133.995,133.955,133.965,624200000.0
2009-11-16 16:42:00,133.965,133.995,133.94,133.995,681700000.0
2009-11-16 16:43:00,133.99,133.995,133.945,133.98,396999999.0
2009-11-16 16:44:00,133.98,133.98,133.93,133.94,359100000.0
2009-11-16 16:45:00,133.935,133.945,133.925,133.93,204100000.0
2009-11-16 16:46:00,133.93,133.93,133.905,133.915,224500000.0
2009-11-16 16:47:00,133.915,133.935,133.91,133.93,287300000.0
2009-11-16 16:48:00,133.93,133.93,133.895,133.915,320900000.0
2009-11-16 16:49:00,133.915,133.96,133.915,133.955,284700000.0
2009-11-16 16:50:00,133.955,133.97,133.94,133.95,464599999.0
2009-11-16 16:51:00,133.95,133.98,133.945,133.965,558500000.0
2009-11-16 16:52:00,133.97,133.995,133.955,133.97,421000000.0
2009-11-16 16:53:00,133.97,134.005,133.97,134.0,401400000.0
2009-11-16 16:54:00,134.005,134.005,133.985,134.005,265300003.0
2009-11-16 16:55:00,134.01,134.02,133.985,133.99,373900000.0
2009-11-16 16:56:00,133.99,134.02,133.95,134.005,403100000.0
2009-11-16 16:57:00,134.005,134.01,133.95,133.965,582000001.0
2009-11-16 16:58:00,133.965,133.975,133.965,133.965,194200000.0
2009-11-16 16:59:00,133.965,133.965,133.92,133.945,208300000.0
2009-11-16 17:00:00,133.94,133.95,133.925,133.935,217700000.0
2009-11-16 17:01:00,133.935,133.935,133.925,133.935,243900000.0
2009-11-16 17:02:00,133.935,133.96,133.93,133.94,582299999.0
2009-11-16 17:03:00,133.94,133.955,133.925,133.93,399700003.0
2009-11-16 17:04:00,133.93,133.955,133.925,133.935,452100000.0
2009-11-16 17:05:00,133.935,133.95,133.92,133.93,329700000.0
2009-11-16 17:06:00,133.93,133.96,133.93,133.945,235800000.0
2009-11-16 17:07:00,133.945,133.945,133.91,133.915,529500000.0
2009-11-16 17:08:00,133.92,133.92,133.87,133.88,388600000.0
2009-11-16 17:09:00,133.875,133.9,133.875,133.885,352400001.0
2009-11-16 17:10:00,133.885,133.915,133.875,133.89,548900001.0
2009-11-16 17:11:00,133.9,133.925,133.865,133.925,669000000.0
2009-11-16 17:12:00,133.92,133.96,133.905,133.915,667800000.0
2009-11-16 17:13:00,133.915,133.94,133.905,133.91,541599999.0
2009-11-16 17:14:00,133.91,133.965,133.91,133.955,460899999.0
2009-11-16 17:15:00,133.955,134.0,133.955,133.965,410200000.0
2009-11-16 17:16:00,133.96,133.965,133.925,133.925,316600000.0
2009-11-16 17:17:00,133.93,133.93,133.89,133.89,191200000.0
2009-11-16 17:18:00,133.89,133.895,133.85,133.865,306900000.0
2009-11-16 17:19:00,133.865,133.885,133.86,133.885,212900000.0
2009-11-16 17:20:00,133.88,133.895,133.87,133.895,408500000.0
2009-11-16 17:21:00,133.895,133.9,133.885,133.9,194100000.0
2009-11-16 17:22:00,133.9,133.92,133.895,133.905,217000000.0
2009-11-16 17:23:00,133.895,133.92,133.895,133.905,470599999.0
2009-11-16 17:24:00,133.895,133.925,133.89,133.925,270100000.0
2009-11-16 17:25:00,133.925,133.93,133.895,133.9,390600001.0
2009-11-16 17:26:00,133.9,133.92,133.88,133.88,185800000.0
2009-11-16 17:27:00,133.88,133.885,133.86,133.88,509000001.0
2009-11-16 17:28:00,133.88,133.9,133.875,133.875,269600000.0
2009-11-16 17:29:00,133.875,133.875,133.84,133.845,295400000.0
2009-11-16 17:30:00,133.845,133.87,133.84,133.87,257700000.0
2009-11-16 17:31:00,133.87,133.88,133.83,133.84,162600000.0
2009-11-16 17:32:00,133.835,133.835,133.79,133.795,549500001.0
2009-11-16 17:33:00,133.795,133.825,133.79,133.81,244200000.0
2009-11-16 17:34:00,133.81,133.835,133.805,133.83,191199999.0
2009-11-16 17:35:00,133.83,133.83,133.79,133.795,245000000.0
2009-11-16 17:36:00,133.795,133.825,133.755,133.755,245500000.0
2009-11-16 17:37:00,133.755,133.785,133.755,133.785,385500000.0
2009-11-16 17:38:00,133.785,133.825,133.77,133.82,455200000.0
2009-11-16 17:39:00,133.82,133.83,133.81,133.815,170900000.0
2009-11-16 17:40:00,133.815,133.825,133.755,133.78,309300000.0
2009-11-16 17:41:00,133.78,133.855,133.78,133.835,446099999.0
2009-11-16 17:42:00,133.83,133.83,133.78,133.795,603700001.0
2009-11-16 17:43:00,133.795,133.835,133.795,133.815,307300000.0
2009-11-16 17:44:00,133.815,133.835,133.815,133.825,291400000.0
2009-11-16 17:45:00,133.83,133.83,133.8,133.805,198600000.0
2009-11-16 17:46:00,133.805,133.805,133.755,133.77,395700000.0
2009-11-16 17:47:00,133.77,133.77,133.725,133.725,354599999.0
2009-11-16 17:48:00,133.725,133.74,133.725,133.74,245300000.0
2009-11-16 17:49:00,133.74,133.75,133.725,133.73,279599999.0
2009-11-16 17:50:00,133.73,133.735,133.71,133.71,189699999.0
2009-11-16 17:51:00,133.71,133.735,133.705,133.71,322800001.0
2009-11-16 17:52:00,133.71,133.725,133.67,133.675,425200000.0
2009-11-16 17:53:00,133.675,133.72,133.675,133.715,325000000.0
2009-11-16 17:54:00,133.715,133.75,133.705,133.74,266800000.0
2009-11-16 17:55:00,133.745,133.755,133.72,133.72,440800000.0
2009-11-16 17:56:00,133.72,133.735,133.665,133.665,477400000.0
2009-11-16 17:57:00,133.665,133.71,133.655,133.705,542600000.0
2009-11-16 17:58:00,133.705,133.715,133.7,133.715,233700000.0
2009-11-16 17:59:00,133.72,133.785,133.71,133.76,439700000.0
2009-11-16 18:00:00,133.755,133.775,133.725,133.735,156800000.0
2009-11-16 18:01:00,133.735,133.745,133.71,133.74,228000000.0
2009-11-16 18:02:00,133.735,133.735,133.705,133.71,226100000.0
2009-11-16 18:03:00,133.715,133.74,133.705,133.73,321800000.0
2009-11-16 18:04:00,133.72,133.725,133.695,133.7,309700000.0
2009-11-16 18:05:00,133.7,133.71,133.69,133.695,230500000.0
2009-11-16 18:06:00,133.695,133.705,133.685,133.705,769399998.0
2009-11-16 18:07:00,133.7,133.715,133.69,133.695,381500000.0
2009-11-16 18:08:00,133.7,133.7,133.665,133.665,232100000.0
2009-11-16 18:09:00,133.665,133.7,133.665,133.7,287900000.0
2009-11-16 18:10:00,133.7,133.72,133.68,133.7,651500000.0
2009-11-16 18:11:00,133.7,133.705,133.665,133.665,556700000.0
2009-11-16 18:12:00,133.665,133.705,133.665,133.7,400600000.0
2009-11-16 18:13:00,133.705,133.705,133.665,133.665,475100000.0
2009-11-16 18:14:00,133.67,133.71,133.66,133.7,438600000.0
2009-11-16 18:15:00,133.7,133.715,133.695,133.7,274400000.0
2009-11-16 18:16:00,133.705,133.76,133.705,133.76,415300000.0
2009-11-16 18:17:00,133.745,133.79,133.74,133.785,568299997.0
2009-11-16 18:18:00,133.78,133.78,133.76,133.765,237300000.0
2009-11-16 18:19:00,133.76,133.765,133.745,133.755,352400000.0
2009-11-16 18:20:00,133.755,133.76,133.745,133.76,135900000.0
2009-11-16 18:21:00,133.765,133.775,133.76,133.77,247100000.0
2009-11-16 18:22:00,133.77,133.77,133.75,133.77,165600000.0
2009-11-16 18:23:00,133.77,133.79,133.77,133.79,79000000.0
2009-11-16 18:24:00,133.79,133.805,133.78,133.79,297100001.0
2009-11-16 18:25:00,133.79,133.795,133.78,133.785,324900000.0
2009-11-16 18:26:00,133.79,133.795,133.745,133.75,290400000.0
2009-11-16 18:27:00,133.75,133.795,133.75,133.775,334200000.0
2009-11-16 18:28:00,133.77,133.79,133.76,133.76,338700000.0
2009-11-16 18:29:00,133.76,133.78,133.75,133.75,338299999.0
2009-11-16 18:30:00,133.75,133.79,133.75,133.79,585800001.0
2009-11-16 18:31:00,133.785,133.785,133.735,133.76,570200000.0
2009-11-16 18:32:00,133.76,133.785,133.75,133.75,411200000.0
2009-11-16 18:33:00,133.75,133.76,133.725,133.73,375700000.0
2009-11-16 18:34:00,133.73,133.76,133.725,133.755,392500000.0
2009-11-16 18:35:00,133.755,133.76,133.735,133.74,283200000.0
2009-11-16 18:36:00,133.74,133.755,133.73,133.755,461800000.0
2009-11-16 18:37:00,133.755,133.765,133.73,133.74,277500000.0
2009-11-16 18:38:00,133.745,133.765,133.74,133.755,275200000.0
2009-11-16 18:39:00,133.755,133.76,133.745,133.76,70800000.0
2009-11-16 18:40:00,133.76,133.76,133.745,133.745,185900000.0
2009-11-16 18:41:00,133.745,133.745,133.715,133.73,265400000.0
2009-11-16 18:42:00,133.725,133.735,133.715,133.735,414600000.0
2009-11-16 18:43:00,133.73,133.745,133.715,133.72,199900000.0
2009-11-16 18:44:00,133.715,133.755,133.715,133.735,545800004.0
2009-11-16 18:45:00,133.745,133.745,133.695,133.7,292900000.0
2009-11-16 18:46:00,133.705,133.71,133.68,133.685,295100000.0
2009-11-16 18:47:00,133.685,133.715,133.685,133.7,421200000.0
2009-11-16 18:48:00,133.7,133.705,133.655,133.675,317200000.0
2009-11-16 18:49:00,133.675,133.72,133.67,133.72,273700000.0
2009-11-16 18:50:00,133.72,133.75,133.72,133.735,325000000.0
2009-11-16 18:51:00,133.735,133.735,133.68,133.685,436400000.0
2009-11-16 18:52:00,133.685,133.74,133.685,133.735,561800001.0
2009-11-16 18:53:00,133.735,133.75,133.695,133.7,331700000.0
2009-11-16 18:54:00,133.7,133.775,133.7,133.77,648500000.0
2009-11-16 18:55:00,133.78,133.795,133.765,133.785,236800000.0
2009-11-16 18:56:00,133.775,133.78,133.73,133.73,561199999.0
2009-11-16 18:57:00,133.73,133.73,133.7,133.715,188600000.0
2009-11-16 18:58:00,133.72,133.73,133.7,133.705,233400000.0
2009-11-16 18:59:00,133.705,133.72,133.705,133.715,206900000.0
2009-11-16 19:00:00,133.72,133.735,133.705,133.715,285600000.0
2009-11-16 19:01:00,133.715,133.725,133.705,133.71,210300000.0
2009-11-16 19:02:00,133.705,133.72,133.69,133.7,161900000.0
2009-11-16 19:03:00,133.7,133.705,133.69,133.7,214400000.0
2009-11-16 19:04:00,133.7,133.715,133.7,133.715,169700000.0
2009-11-16 19:05:00,133.715,133.715,133.695,133.695,200900000.0
2009-11-16 19:06:00,133.695,133.735,133.695,133.72,177800000.0
2009-11-16 19:07:00,133.72,133.735,133.715,133.725,140800000.0
2009-11-16 19:08:00,133.725,133.755,133.715,133.715,258000000.0
2009-11-16 19:09:00,133.715,133.715,133.69,133.7,350400000.0
2009-11-16 19:10:00,133.7,133.72,133.7,133.715,145200000.0
2009-11-16 19:11:00,133.715,133.72,133.695,133.705,305500000.0
2009-11-16 19:12:00,133.705,133.705,133.685,133.685,294500000.0
2009-11-16 19:13:00,133.68,133.69,133.66,133.685,242100000.0
2009-11-16 19:14:00,133.685,133.705,133.675,133.69,374300000.0
2009-11-16 19:15:00,133.69,133.69,133.5,133.54,401700000.0
2009-11-16 19:16:00,133.54,133.69,133.54,133.65,499600000.0
2009-11-16 19:17:00,133.645,133.66,133.495,133.495,394600000.0
2009-11-16 19:18:00,133.495,133.595,133.455,133.57,472800000.0
2009-11-16 19:19:00,133.57,133.635,133.515,133.565,498700000.0
2009-11-16 19:20:00,133.565,133.625,133.54,133.595,719000000.0
2009-11-16 19:21:00,133.59,133.59,133.535,133.545,585100000.0
2009-11-16 19:22:00,133.55,133.55,133.31,133.325,395600000.0
2009-11-16 19:23:00,133.325,133.37,133.25,133.36,557000000.0
2009-11-16 19:24:00,133.36,133.46,133.35,133.43,654600000.0
2009-11-16 19:25:00,133.435,133.435,133.32,133.35,534700000.0
2009-11-16 19:26:00,133.345,133.38,133.325,133.345,425500001.0
2009-11-16 19:27:00,133.345,133.4,133.305,133.395,412800000.0
2009-11-16 19:28:00,133.4,133.48,133.385,133.475,546500000.0
2009-11-16 19:29:00,133.47,133.495,133.44,133.46,580700000.0
2009-11-16 19:30:00,133.46,133.495,133.455,133.475,725900000.0
2009-11-16 19:31:00,133.475,133.475,133.425,133.455,548500000.0
2009-11-16 19:32:00,133.455,133.47,133.43,133.445,408800000.0
2009-11-16 19:33:00,133.445,133.54,133.44,133.54,448299999.0
2009-11-16 19:34:00,133.54,133.56,133.5,133.53,634300000.0
2009-11-16 19:35:00,133.535,133.565,133.495,133.555,549400000.0
2009-11-16 19:36:00,133.555,133.615,133.515,133.525,570800000.0
2009-11-16 19:37:00,133.525,133.575,133.5,133.55,496200000.0
2009-11-16 19:38:00,133.55,133.565,133.43,133.43,408400000.0
2009-11-16 19:39:00,133.44,133.485,133.43,133.44,422700000.0
2009-11-16 19:40:00,133.44,133.44,133.35,133.38,322500000.0
2009-11-16 19:41:00,133.38,133.425,133.38,133.42,341000000.0
2009-11-16 19:42:00,133.415,133.49,133.395,133.48,446000002.0
2009-11-16 19:43:00,133.48,133.505,133.435,133.435,424400000.0
2009-11-16 19:44:00,133.43,133.58,133.42,133.52,517200000.0
2009-11-16 19:45:00,133.52,133.56,133.5,133.515,691000000.0
2009-11-16 19:46:00,133.515,133.53,133.48,133.505,699499999.0
2009-11-16 19:47:00,133.505,133.53,133.47,133.515,441100000.0
2009-11-16 19:48:00,133.51,133.6,133.505,133.6,694600000.0
2009-11-16 19:49:00,133.59,133.635,133.575,133.58,542600000.0
2009-11-16 19:50:00,133.58,133.62,133.535,133.55,565500000.0
2009-11-16 19:51:00,133.55,133.6,133.535,133.54,379600000.0
2009-11-16 19:52:00,133.56,133.565,133.53,133.53,373500000.0
2009-11-16 19:53:00,133.53,133.575,133.515,133.565,327900000.0
2009-11-16 19:54:00,133.565,133.565,133.525,133.55,446400000.0
2009-11-16 19:55:00,133.55,133.59,133.55,133.56,659000000.0
2009-11-16 19:56:00,133.565,133.59,133.525,133.58,469200000.0
2009-11-16 19:57:00,133.58,133.605,133.525,133.53,453900000.0
2009-11-16 19:58:00,133.525,133.53,133.455,133.46,412700000.0
2009-11-16 19:59:00,133.455,133.565,133.455,133.565,297900000.0
2009-11-16 20:00:00,133.565,133.565,133.54,133.54,318900000.0
2009-11-16 20:01:00,133.535,133.595,133.535,133.59,211100000.0
2009-11-16 20:02:00,133.59,133.645,133.54,133.615,564200000.0
2009-11-16 20:03:00,133.625,133.625,133.545,133.56,382600000.0
2009-11-16 20:04:00,133.56,133.56,133.525,133.53,458200000.0
2009-11-16 20:05:00,133.53,133.58,133.47,133.505,449200000.0
2009-11-16 20:06:00,133.495,133.555,133.435,133.44,450000000.0
2009-11-16 20:07:00,133.445,133.565,133.415,133.495,345500000.0
2009-11-16 20:08:00,133.51,133.52,133.405,133.43,384200000.0
2009-11-16 20:09:00,133.43,133.48,133.425,133.465,279100001.0
2009-11-16 20:10:00,133.47,133.485,133.45,133.475,220000000.0
2009-11-16 20:11:00,133.475,133.495,133.435,133.435,361600000.0
2009-11-16 20:12:00,133.44,133.505,133.42,133.505,567700000.0
2009-11-16 20:13:00,133.495,133.54,133.455,133.54,334300000.0
2009-11-16 20:14:00,133.54,133.54,133.47,133.495,473500000.0
2009-11-16 20:15:00,133.495,133.55,133.495,133.53,213900000.0
2009-11-16 20:16:00,133.525,133.525,133.485,133.495,391900000.0
2009-11-16 20:17:00,133.495,133.505,133.475,133.485,381700001.0
2009-11-16 20:18:00,133.49,133.515,133.47,133.47,394700000.0
2009-11-16 20:19:00,133.47,133.475,133.45,133.45,291700000.0
2009-11-16 20:20:00,133.45,133.47,133.42,133.45,412900000.0
2009-11-16 20:21:00,133.45,133.48,133.445,133.46,352000000.0
2009-11-16 20:22:00,133.46,133.46,133.44,133.445,115100000.0
2009-11-16 20:23:00,133.445,133.475,133.445,133.475,107900000.0
2009-11-16 20:24:00,133.475,133.485,133.435,133.44,190700000.0
2009-11-16 20:25:00,133.44,133.48,133.435,133.475,241400000.0
2009-11-16 20:26:00,133.475,133.48,133.47,133.475,204700000.0
2009-11-16 20:27:00,133.475,133.49,133.47,133.48,436300000.0
2009-11-16 20:28:00,133.48,133.495,133.48,133.49,229200000.0
2009-11-16 20:29:00,133.49,133.515,133.475,133.505,193200000.0
2009-11-16 20:30:00,133.505,133.505,133.46,133.47,329000000.0
2009-11-16 20:31:00,133.47,133.49,133.46,133.475,226900000.0
2009-11-16 20:32:00,133.475,133.5,133.475,133.5,154600000.0
2009-11-16 20:33:00,133.495,133.52,133.485,133.49,170800000.0
2009-11-16 20:34:00,133.49,133.52,133.49,133.505,148400000.0
2009-11-16 20:35:00,133.5,133.5,133.46,133.465,215600000.0
2009-11-16 20:36:00,133.465,133.465,133.41,133.445,425800000.0
2009-11-16 20:37:00,133.445,133.45,133.435,133.435,279200000.0
2009-11-16 20:38:00,133.435,133.445,133.4,133.405,163300000.0
2009-11-16 20:39:00,133.405,133.445,133.4,133.415,182800000.0
2009-11-16 20:40:00,133.41,133.44,133.405,133.435,133600000.0
2009-11-16 20:41:00,133.43,133.455,133.43,133.445,150300000.0
2009-11-16 20:42:00,133.44,133.445,133.435,133.44,43800000.0
2009-11-16 20:43:00,133.44,133.44,133.42,133.43,75600000.0
2009-11-16 20:44:00,133.43,133.44,133.38,133.39,243500000.0
2009-11-16 20:45:00,133.39,133.445,133.365,133.445,284500000.0
2009-11-16 20:46:00,133.44,133.455,133.39,133.41,200900000.0
2009-11-16 20:47:00,133.41,133.44,133.38,133.38,164400000.0
2009-11-16 20:48:00,133.38,133.38,133.3,133.31,293200000.0
2009-11-16 20:49:00,133.315,133.335,133.305,133.325,281400000.0
2009-11-16 20:50:00,133.32,133.335,133.305,133.31,127400000.0
2009-11-16 20:51:00,133.31,133.315,133.275,133.275,322000000.0
2009-11-16 20:52:00,133.275,133.305,133.265,133.305,144700000.0
2009-11-16 20:53:00,133.305,133.325,133.3,133.315,122400000.0
2009-11-16 20:54:00,133.315,133.33,133.31,133.33,123400000.0
2009-11-16 20:55:00,133.33,133.335,133.31,133.32,163900000.0
2009-11-16 20:56:00,133.315,133.36,133.31,133.315,268600000.0
2009-11-16 20:57:00,133.32,133.36,133.32,133.355,154100000.0
2009-11-16 20:58:00,133.355,133.355,133.335,133.34,81800000.0
2009-11-16 20:59:00,133.34,133.35,133.305,133.305,270100000.0
2009-11-16 21:00:00,133.31,133.325,133.305,133.315,186400000.0
2009-11-16 21:01:00,133.32,133.345,133.31,133.34,165100000.0
2009-11-16 21:02:00,133.335,133.37,133.325,133.37,363400000.0
2009-11-16 21:03:00,133.37,133.445,133.325,133.39,389300000.0
2009-11-16 21:04:00,133.39,133.41,133.31,133.335,227600000.0
2009-11-16 21:05:00,133.335,133.38,133.32,133.32,393600000.0
2009-11-16 21:06:00,133.32,133.335,133.27,133.275,397300000.0
2009-11-16 21:07:00,133.28,133.325,133.265,133.305,357800000.0
2009-11-16 21:08:00,133.31,133.32,133.27,133.275,246000000.0
2009-11-16 21:09:00,133.265,133.295,133.21,133.245,464400000.0
2009-11-16 21:10:00,133.245,133.385,133.24,133.385,482499999.0
2009-11-16 21:11:00,133.39,133.39,133.31,133.34,299400000.0
2009-11-16 21:12:00,133.34,133.42,133.34,133.4,329700000.0
2009-11-16 21:13:00,133.4,133.465,133.395,133.44,381600000.0
2009-11-16 21:14:00,133.44,133.475,133.43,133.46,366100000.0
2009-11-16 21:15:00,133.46,133.47,133.405,133.415,328700000.0
2009-11-16 21:16:00,133.415,133.42,133.395,133.405,258100000.0
2009-11-16 21:17:00,133.395,133.395,133.355,133.37,303400000.0
2009-11-16 21:18:00,133.365,133.37,133.335,133.34,291000000.0
2009-11-16 21:19:00,133.34,133.38,133.335,133.335,271600000.0
2009-11-16 21:20:00,133.34,133.345,133.33,133.33,145800000.0
2009-11-16 21:21:00,133.33,133.345,133.32,133.345,165900000.0
2009-11-16 21:22:00,133.345,133.375,133.34,133.345,186400000.0
2009-11-16 21:23:00,133.34,133.345,133.32,133.32,205600000.0
2009-11-16 21:24:00,133.325,133.34,133.32,133.325,238200000.0
2009-11-16 21:25:00,133.325,133.34,133.31,133.31,281300000.0
2009-11-16 21:26:00,133.315,133.325,133.31,133.325,361900000.0
2009-11-16 21:27:00,133.32,133.34,133.31,133.335,99100000.0
2009-11-16 21:28:00,133.34,133.34,133.31,133.31,181600000.0
2009-11-16 21:29:00,133.31,133.325,133.285,133.29,214900000.0
2009-11-16 21:30:00,133.295,133.315,133.29,133.295,206400000.0
2009-11-16 21:31:00,133.295,133.295,133.265,133.275,268600000.0
2009-11-16 21:32:00,133.275,133.28,133.245,133.275,336000000.0
2009-11-16 21:33:00,133.275,133.295,133.205,133.255,402700000.0
2009-11-16 21:34:00,133.255,133.335,133.23,133.325,273100000.0
2009-11-16 21:35:00,133.325,133.325,133.26,133.275,234900000.0
2009-11-16 21:36:00,133.275,133.325,133.26,133.325,231900000.0
2009-11-16 21:37:00,133.325,133.325,133.285,133.305,281300000.0
2009-11-16 21:38:00,133.305,133.335,133.305,133.305,75400000.0
2009-11-16 21:39:00,133.305,133.31,133.24,133.245,226100000.0
2009-11-16 21:40:00,133.245,133.315,133.245,133.315,298700000.0
2009-11-16 21:41:00,133.315,133.36,133.31,133.345,150600000.0
2009-11-16 21:42:00,133.34,133.345,133.325,133.335,138000000.0
2009-11-16 21:43:00,133.335,133.345,133.32,133.335,213200000.0
2009-11-16 21:44:00,133.34,133.375,133.335,133.365,168500000.0
2009-11-16 21:45:00,133.365,133.365,133.325,133.34,207400000.0
2009-11-16 21:46:00,133.34,133.37,133.335,133.365,171300000.0
2009-11-16 21:47:00,133.37,133.37,133.355,133.355,142900000.0
2009-11-16 21:48:00,133.355,133.36,133.335,133.335,56100000.0
2009-11-16 21:49:00,133.335,133.335,133.265,133.265,227900000.0
2009-11-16 21:50:00,133.265,133.315,133.265,133.305,158500000.0
2009-11-16 21:51:00,133.305,133.315,133.27,133.28,215700000.0
2009-11-16 21:52:00,133.27,133.285,133.255,133.255,123400000.0
2009-11-16 21:53:00,133.255,133.305,133.255,133.3,184400001.0
2009-11-16 21:54:00,133.3,133.32,133.28,133.29,290100000.0
2009-11-16 21:55:00,133.29,133.335,133.29,133.33,217200000.0
2009-11-16 21:56:00,133.325,133.41,133.325,133.385,430400000.0
2009-11-16 21:57:00,133.385,133.395,133.355,133.36,266000000.0
2009-11-16 21:58:00,133.36,133.36,133.295,133.315,378300000.0
2009-11-16 21:59:00,133.32,133.33,133.29,133.3,366000000.0
2009-11-16 22:00:00,133.3,133.34,133.295,133.305,200800000.0
2009-11-16 22:01:00,133.305,133.325,133.285,133.32,305700000.0
2009-11-16 22:02:00,133.325,133.37,133.325,133.345,304100000.0
2009-11-16 22:03:00,133.345,133.355,133.335,133.35,153800000.0
2009-11-16 22:04:00,133.355,133.36,133.305,133.33,78200000.0
2009-11-16 22:05:00,133.33,133.335,133.32,133.33,164400000.0
2009-11-16 22:06:00,133.33,133.345,133.32,133.34,160800000.0
2009-11-16 22:07:00,133.34,133.35,133.33,133.34,145700000.0
2009-11-16 22:08:00,133.34,133.355,133.335,133.35,357200001.0
2009-11-16 22:09:00,133.345,133.36,133.345,133.345,95000000.0
2009-11-16 22:10:00,133.345,133.345,133.295,133.3,272400000.0
2009-11-16 22:11:00,133.3,133.31,133.285,133.295,184100000.0
2009-11-16 22:12:00,133.29,133.29,133.255,133.265,304500000.0
2009-11-16 22:13:00,133.26,133.265,133.24,133.255,123600000.0
2009-11-16 22:14:00,133.255,133.265,133.245,133.255,123600000.0
2009-11-16 22:15:00,133.255,133.255,133.245,133.255,73800000.0
2009-11-16 22:16:00,133.245,133.255,133.245,133.25,51200000.0
2009-11-16 22:17:00,133.25,133.27,133.235,133.235,118400000.0
2009-11-16 22:18:00,133.235,133.245,133.22,133.24,151100000.0
2009-11-16 22:19:00,133.24,133.24,133.19,133.19,180600000.0
2009-11-16 22:20:00,133.195,133.23,133.17,133.225,327499998.0
2009-11-16 22:21:00,133.225,133.255,133.225,133.25,169400000.0
2009-11-16 22:22:00,133.25,133.255,133.245,133.255,211400000.0
2009-11-16 22:23:00,133.255,133.255,133.24,133.255,120400000.0
2009-11-16 22:24:00,133.25,133.275,133.25,133.275,148000000.0
2009-11-16 22:25:00,133.275,133.31,133.27,133.285,161000000.0
2009-11-16 22:26:00,133.285,133.295,133.285,133.295,146600000.0
2009-11-16 22:27:00,133.29,133.295,133.25,133.25,276600000.0
2009-11-16 22:28:00,133.25,133.255,133.245,133.245,260000000.0
2009-11-16 22:29:00,133.245,133.365,133.23,133.325,336300000.0
2009-11-16 22:30:00,133.325,133.35,133.29,133.35,355200000.0
2009-11-16 22:31:00,133.35,133.35,133.315,133.33,282299999.0
2009-11-16 22:32:00,133.33,133.33,133.32,133.33,274900000.0
2009-11-16 22:33:00,133.325,133.34,133.295,133.305,292100000.0
2009-11-16 22:34:00,133.305,133.325,133.275,133.325,239400000.0
2009-11-16 22:35:00,133.325,133.34,133.31,133.325,197000000.0
2009-11-16 22:36:00,133.325,133.335,133.315,133.315,200200000.0
2009-11-16 22:37:00,133.32,133.34,133.32,133.34,147200000.0
2009-11-16 22:38:00,133.34,133.36,133.34,133.35,125900000.0
2009-11-16 22:39:00,133.35,133.39,133.35,133.385,328400000.0
2009-11-16 22:40:00,133.38,133.39,133.355,133.375,238800000.0
2009-11-16 22:41:00,133.375,133.385,133.37,133.375,168100000.0
2009-11-16 22:42:00,133.375,133.385,133.335,133.345,311600000.0
2009-11-16 22:43:00,133.34,133.35,133.325,133.325,89600000.0
2009-11-16 22:44:00,133.325,133.33,133.295,133.325,299600000.0
2009-11-16 22:45:00,133.325,133.33,133.3,133.31,162000000.0
2009-11-16 22:46:00,133.305,133.355,133.305,133.355,180600000.0
2009-11-16 22:47:00,133.355,133.39,133.35,133.39,219700000.0
2009-11-16 22:48:00,133.385,133.4,133.385,133.4,40200000.0
2009-11-16 22:49:00,133.4,133.41,133.375,133.38,115800000.0
2009-11-16 22:50:00,133.385,133.39,133.37,133.375,211600000.0
2009-11-16 22:51:00,133.375,133.375,133.35,133.355,226200000.0
2009-11-16 22:52:00,133.355,133.355,133.34,133.34,168400000.0
2009-11-16 22:53:00,133.34,133.345,133.315,133.335,105100000.0
2009-11-16 22:54:00,133.335,133.36,133.335,133.36,240600000.0
2009-11-16 22:55:00,133.355,133.385,133.355,133.37,345099999.0
2009-11-16 22:56:00,133.37,133.375,133.365,133.37,118200000.0
2009-11-16 22:57:00,133.365,133.41,133.36,133.405,358199997.0
2009-11-16 22:58:00,133.405,133.425,133.4,133.425,226600001.0
2009-11-16 22:59:00,133.425,133.425,133.4,133.415,127500000.0
2009-11-16 23:00:00,133.415,133.425,133.41,133.425,123000000.0
2009-11-16 23:01:00,133.425,133.435,133.41,133.41,23400000.0
2009-11-16 23:02:00,133.4,133.41,133.385,133.385,56500000.0
2009-11-16 23:03:00,133.385,133.385,133.35,133.35,124300000.0
2009-11-16 23:04:00,133.35,133.36,133.34,133.34,117400000.0
2009-11-16 23:05:00,133.34,133.35,133.33,133.335,76800000.0
2009-11-16 23:06:00,133.33,133.37,133.32,133.36,105100000.0
2009-11-16 23:07:00,133.355,133.355,133.345,133.345,74000000.0
2009-11-16 23:08:00,133.345,133.38,133.345,133.375,115600000.0
2009-11-16 23:09:00,133.38,133.38,133.37,133.375,42500000.0
2009-11-16 23:10:00,133.375,133.385,133.375,133.385,36700000.0
2009-11-16 23:11:00,133.385,133.385,133.375,133.385,24600000.0
2009-11-16 23:12:00,133.385,133.395,133.385,133.395,21800000.0
2009-11-16 23:13:00,133.395,133.395,133.395,133.395,7800000.0
2009-11-16 23:14:00,133.395,133.43,133.395,133.425,60000000.0
2009-11-16 23:15:00,133.43,133.435,133.425,133.43,22700000.0
2009-11-16 23:16:00,133.43,133.445,133.43,133.435,84400000.0
2009-11-16 23:17:00,133.435,133.44,133.435,133.435,14400000.0
2009-11-16 23:18:00,133.43,133.47,133.43,133.445,178900000.0
2009-11-16 23:19:00,133.44,133.445,133.43,133.43,94400000.0
2009-11-16 23:20:00,133.425,133.43,133.425,133.43,4000000.0
2009-11-16 23:21:00,133.43,133.43,133.42,133.425,86300000.0
2009-11-16 23:22:00,133.425,133.425,133.425,133.425,8000000.0
2009-11-16 23:23:00,133.425,133.425,133.425,133.425,62600000.0
2009-11-16 23:24:00,133.425,133.425,133.42,133.42,102800000.0
2009-11-16 23:25:00,133.42,133.425,133.42,133.42,125000000.0
2009-11-16 23:26:00,133.42,133.44,133.42,133.44,93200000.0
2009-11-16 23:27:00,133.44,133.44,133.435,133.435,77400000.0
2009-11-16 23:28:00,133.435,133.465,133.42,133.45,302200000.0
2009-11-16 23:29:00,133.45,133.45,133.415,133.415,121500000.0
2009-11-16 23:30:00,133.415,133.42,133.415,133.415,79100000.0
2009-11-16 23:31:00,133.415,133.415,133.415,133.415,17600000.0
2009-11-16 23:32:00,133.415,133.42,133.415,133.415,187200000.0
2009-11-16 23:33:00,133.415,133.435,133.415,133.42,143300000.0
2009-11-16 23:34:00,133.425,133.425,133.42,133.42,21600000.0
2009-11-16 23:35:00,133.42,133.455,133.42,133.45,148300000.0
2009-11-16 23:36:00,133.445,133.45,133.44,133.45,107900000.0
2009-11-16 23:37:00,133.45,133.45,133.45,133.45,34400000.0
2009-11-16 23:38:00,133.45,133.45,133.445,133.45,49200000.0
2009-11-16 23:39:00,133.445,133.45,133.435,133.435,126000000.0
2009-11-16 23:40:00,133.435,133.435,133.415,133.415,106200000.0
2009-11-16 23:41:00,133.415,133.42,133.4,133.405,111600000.0
2009-11-16 23:42:00,133.41,133.425,133.4,133.41,231399999.0
2009-11-16 23:43:00,133.41,133.445,133.41,133.44,155300000.0
2009-11-16 23:44:00,133.435,133.435,133.405,133.415,275100000.0
2009-11-16 23:45:00,133.42,133.43,133.405,133.405,191600000.0
2009-11-16 23:46:00,133.405,133.415,133.405,133.415,84100000.0
2009-11-16 23:47:00,133.415,133.415,133.415,133.415,35400000.0
2009-11-16 23:48:00,133.415,133.415,133.41,133.41,69900000.0
2009-11-16 23:49:00,133.41,133.425,133.405,133.405,118000000.0
2009-11-16 23:50:00,133.405,133.41,133.375,133.375,180500000.0
2009-11-16 23:51:00,133.375,133.375,133.345,133.35,108300000.0
2009-11-16 23:52:00,133.35,133.35,133.335,133.345,88700000.0
2009-11-16 23:53:00,133.345,133.37,133.335,133.34,132400000.0
2009-11-16 23:54:00,133.34,133.38,133.34,133.38,212800000.0
2009-11-16 23:55:00,133.38,133.38,133.36,133.375,121800000.0
2009-11-16 23:56:00,133.365,133.365,133.345,133.36,96900000.0
2009-11-16 23:57:00,133.36,133.365,133.345,133.345,120600000.0
2009-11-16 23:58:00,133.345,133.345,133.315,133.32,229400000.0
2009-11-16 23:59:00,133.32,133.32,133.3,133.315,142800000.0
2009-11-17 00:00:00,133.305,133.31,133.27,133.305,41000000.0
2009-11-17 00:01:00,133.3,133.32,133.29,133.31,20000000.0
2009-11-17 00:02:00,133.31,133.385,133.31,133.375,62300000.0
2009-11-17 00:03:00,133.38,133.39,133.365,133.375,56800000.0
2009-11-17 00:04:00,133.375,133.375,133.345,133.35,29000000.0
2009-11-17 00:05:00,133.36,133.375,133.36,133.37,18600000.0
2009-11-17 00:06:00,133.375,133.385,133.37,133.37,6500000.0
2009-11-17 00:07:00,133.375,133.375,133.36,133.365,15800000.0
2009-11-17 00:08:00,133.375,133.375,133.365,133.365,9000000.0
2009-11-17 00:09:00,133.355,133.37,133.355,133.36,14200000.0
2009-11-17 00:10:00,133.355,133.365,133.35,133.355,8000000.0
2009-11-17 00:11:00,133.35,133.36,133.35,133.36,4200000.0
2009-11-17 00:12:00,133.36,133.405,133.36,133.405,58500000.0
2009-11-17 00:13:00,133.41,133.41,133.33,133.34,48300000.0
2009-11-17 00:14:00,133.35,133.35,133.315,133.33,19300000.0
2009-11-17 00:15:00,133.35,133.35,133.35,133.35,15400000.0
2009-11-17 00:16:00,133.345,133.365,133.345,133.36,38300000.0
2009-11-17 00:17:00,133.365,133.37,133.34,133.365,100900000.0
2009-11-17 00:18:00,133.365,133.375,133.36,133.36,99400000.0
2009-11-17 00:19:00,133.36,133.39,133.36,133.39,143200000.0
2009-11-17 00:20:00,133.39,133.425,133.39,133.41,10000000.0
2009-11-17 00:21:00,133.405,133.405,133.4,133.4,7000000.0
2009-11-17 00:22:00,133.4,133.4,133.39,133.395,20700000.0
2009-11-17 00:23:00,133.385,133.425,133.385,133.425,27200000.0
2009-11-17 00:24:00,133.425,133.425,133.41,133.415,16100000.0
2009-11-17 00:25:00,133.415,133.435,133.415,133.435,17000000.0
2009-11-17 00:26:00,133.435,133.445,133.435,133.445,16700000.0
2009-11-17 00:27:00,133.44,133.44,133.435,133.44,4500000.0
2009-11-17 00:28:00,133.43,133.44,133.43,133.435,12600000.0
2009-11-17 00:29:00,133.44,133.44,133.44,133.44,1000000.0
2009-11-17 00:30:00,133.43,133.435,133.43,133.435,15400000.0
2009-11-17 00:31:00,133.44,133.445,133.435,133.435,10800000.0
2009-11-17 00:32:00,133.435,133.435,133.425,133.43,21700000.0
2009-11-17 00:33:00,133.43,133.435,133.42,133.435,55000000.0
2009-11-17 00:34:00,133.38,133.42,133.38,133.42,84800000.0
2009-11-17 00:35:00,133.42,133.42,133.405,133.41,23800000.0
2009-11-17 00:36:00,133.405,133.42,133.375,133.38,29300000.0
2009-11-17 00:37:00,133.37,133.39,133.36,133.385,40500000.0
2009-11-17 00:38:00,133.39,133.405,133.385,133.395,27700000.0
2009-11-17 00:39:00,133.385,133.41,133.38,133.385,68800000.0
2009-11-17 00:40:00,133.385,133.41,133.385,133.41,63700000.0
2009-11-17 00:41:00,133.41,133.415,133.405,133.41,13000000.0
2009-11-17 00:42:00,133.415,133.415,133.41,133.415,5000000.0
2009-11-17 00:43:00,133.415,133.415,133.415,133.415,1000000.0
2009-11-17 00:44:00,133.4,133.415,133.4,133.415,8200000.0
2009-11-17 00:45:00,133.405,133.42,133.405,133.42,8400000.0
2009-11-17 00:46:00,133.41,133.42,133.41,133.42,23400000.0
2009-11-17 00:47:00,133.415,133.415,133.415,133.415,3400000.0
2009-11-17 00:48:00,133.415,133.415,133.41,133.415,5100000.0
2009-11-17 00:49:00,133.415,133.42,133.415,133.42,4000000.0
2009-11-17 00:50:00,133.42,133.42,133.41,133.41,5000000.0
2009-11-17 00:51:00,133.415,133.415,133.415,133.415,1000000.0
2009-11-17 00:52:00,133.405,133.41,133.405,133.41,4800000.0
2009-11-17 00:53:00,133.405,133.41,133.405,133.405,18400000.0
2009-11-17 00:54:00,133.41,133.41,133.405,133.405,14400000.0
2009-11-17 00:55:00,133.405,133.42,133.4,133.415,22600000.0
2009-11-17 00:56:00,133.42,133.43,133.415,133.425,13900000.0
2009-11-17 00:57:00,133.425,133.44,133.42,133.43,79100000.0
2009-11-17 00:58:00,133.43,133.43,133.37,133.37,40500000.0
2009-11-17 00:59:00,133.375,133.415,133.365,133.41,91200000.0
2009-11-17 01:00:00,133.405,133.405,133.395,133.4,62600000.0
2009-11-17 01:01:00,133.405,133.41,133.405,133.41,13100000.0
2009-11-17 01:02:00,133.41,133.41,133.37,133.375,54600000.0
2009-11-17 01:03:00,133.375,133.38,133.355,133.38,40300000.0
2009-11-17 01:04:00,133.38,133.385,133.38,133.38,16200000.0
2009-11-17 01:05:00,133.38,133.38,133.365,133.365,22700000.0
2009-11-17 01:06:00,133.37,133.37,133.355,133.355,29600000.0
2009-11-17 01:07:00,133.35,133.355,133.325,133.33,18700000.0
2009-11-17 01:08:00,133.33,133.35,133.33,133.34,23900000.0
2009-11-17 01:09:00,133.34,133.345,133.34,133.34,20400000.0
2009-11-17 01:10:00,133.34,133.34,133.325,133.33,36600000.0
2009-11-17 01:11:00,133.33,133.33,133.3,133.31,91900000.0
2009-11-17 01:12:00,133.315,133.32,133.305,133.315,97800000.0
2009-11-17 01:13:00,133.315,133.32,133.285,133.295,188800000.0
2009-11-17 01:14:00,133.295,133.31,133.245,133.295,273000000.0
2009-11-17 01:15:00,133.29,133.295,133.25,133.275,144700000.0
2009-11-17 01:16:00,133.28,133.28,133.225,133.23,288000000.0
2009-11-17 01:17:00,133.23,133.255,133.215,133.22,125600000.0
2009-11-17 01:18:00,133.22,133.23,133.19,133.205,337800001.0
2009-11-17 01:19:00,133.205,133.23,133.2,133.23,136100000.0
2009-11-17 01:20:00,133.23,133.25,133.225,133.24,160400000.0
2009-11-17 01:21:00,133.24,133.26,133.24,133.26,91300000.0
2009-11-17 01:22:00,133.255,133.27,133.245,133.255,99100000.0
2009-11-17 01:23:00,133.255,133.27,133.25,133.26,179700000.0
2009-11-17 01:24:00,133.26,133.265,133.225,133.235,166300000.0
2009-11-17 01:25:00,133.235,133.235,133.21,133.225,141000000.0
2009-11-17 01:26:00,133.22,133.245,133.22,133.24,114800000.0
2009-11-17 01:27:00,133.24,133.255,133.235,133.255,169200000.0
2009-11-17 01:28:00,133.255,133.265,133.255,133.26,140000000.0
2009-11-17 01:29:00,133.265,133.265,133.245,133.25,136200000.0
2009-11-17 01:30:00,133.25,133.27,133.245,133.27,199700000.0
2009-11-17 01:31:00,133.27,133.295,133.27,133.28,320100000.0
2009-11-17 01:32:00,133.28,133.28,133.275,133.275,108000000.0
2009-11-17 01:33:00,133.275,133.295,133.275,133.295,251700000.0
2009-11-17 01:34:00,133.295,133.315,133.28,133.315,268000000.0
2009-11-17 01:35:00,133.315,133.32,133.3,133.31,214200000.0
2009-11-17 01:36:00,133.31,133.34,133.305,133.34,267800000.0
2009-11-17 01:37:00,133.335,133.335,133.335,133.335,75600000.0
2009-11-17 01:38:00,133.335,133.335,133.3,133.305,201100000.0
2009-11-17 01:39:00,133.305,133.335,133.295,133.325,229000000.0
2009-11-17 01:40:00,133.325,133.33,133.31,133.315,223100000.0
2009-11-17 01:41:00,133.32,133.35,133.315,133.315,252000000.0
2009-11-17 01:42:00,133.315,133.325,133.31,133.325,292100000.0
2009-11-17 01:43:00,133.325,133.365,133.325,133.365,158500000.0
2009-11-17 01:44:00,133.37,133.37,133.33,133.34,189300000.0
2009-11-17 01:45:00,133.34,133.36,133.305,133.33,270200000.0
2009-11-17 01:46:00,133.335,133.36,133.335,133.345,109400000.0
2009-11-17 01:47:00,133.345,133.37,133.34,133.355,166700000.0
2009-11-17 01:48:00,133.355,133.415,133.35,133.38,130700000.0
2009-11-17 01:49:00,133.375,133.415,133.37,133.41,329000000.0
2009-11-17 01:50:00,133.41,133.42,133.38,133.42,424500000.0
2009-11-17 01:51:00,133.42,133.43,133.395,133.42,253000000.0
2009-11-17 01:52:00,133.43,133.475,133.43,133.43,318400000.0
2009-11-17 01:53:00,133.43,133.44,133.415,133.44,438400000.0
2009-11-17 01:54:00,133.435,133.475,133.435,133.465,398800000.0
2009-11-17 01:55:00,133.46,133.475,133.4,133.405,333800000.0
2009-11-17 01:56:00,133.42,133.42,133.415,133.415,14300000.0
2009-11-17 01:57:00,133.415,133.415,133.365,133.365,145400000.0
2009-11-17 01:58:00,133.365,133.39,133.365,133.38,152100000.0
2009-11-17 01:59:00,133.38,133.38,133.365,133.37,39900000.0
2009-11-17 02:00:00,133.37,133.39,133.36,133.365,233400000.0
2009-11-17 02:01:00,133.36,133.395,133.36,133.395,206900000.0
2009-11-17 02:02:00,133.39,133.445,133.39,133.43,297400000.0
2009-11-17 02:03:00,133.435,133.495,133.43,133.495,234600000.0
2009-11-17 02:04:00,133.505,133.515,133.455,133.515,516700000.0
2009-11-17 02:05:00,133.515,133.52,133.455,133.49,493200000.0
2009-11-17 02:06:00,133.49,133.525,133.49,133.51,395000000.0
2009-11-17 02:07:00,133.51,133.52,133.495,133.505,639900001.0
2009-11-17 02:08:00,133.505,133.51,133.49,133.495,246500000.0
2009-11-17 02:09:00,133.495,133.495,133.445,133.48,414300000.0
2009-11-17 02:10:00,133.475,133.495,133.465,133.485,394900000.0
2009-11-17 02:11:00,133.48,133.48,133.46,133.48,272800000.0
2009-11-17 02:12:00,133.48,133.485,133.475,133.485,135700000.0
2009-11-17 02:13:00,133.485,133.495,133.475,133.495,321400000.0
2009-11-17 02:14:00,133.495,133.495,133.445,133.46,208000000.0
2009-11-17 02:15:00,133.46,133.475,133.415,133.415,261600000.0
2009-11-17 02:16:00,133.415,133.43,133.375,133.385,299700000.0
2009-11-17 02:17:00,133.385,133.425,133.375,133.425,337300000.0
2009-11-17 02:18:00,133.425,133.43,133.395,133.405,228700000.0
2009-11-17 02:19:00,133.405,133.42,133.4,133.4,260100000.0
2009-11-17 02:20:00,133.4,133.4,133.375,133.375,89300000.0
2009-11-17 02:21:00,133.375,133.38,133.36,133.37,267100000.0
2009-11-17 02:22:00,133.38,133.42,133.38,133.415,243300000.0
2009-11-17 02:23:00,133.42,133.425,133.38,133.385,311100000.0
2009-11-17 02:24:00,133.385,133.395,133.38,133.38,250600000.0
2009-11-17 02:25:00,133.385,133.43,133.385,133.425,99400000.0
2009-11-17 02:26:00,133.425,133.425,133.385,133.385,238400000.0
2009-11-17 02:27:00,133.385,133.385,133.37,133.385,103400000.0
2009-11-17 02:28:00,133.39,133.41,133.385,133.395,103500000.0
2009-11-17 02:29:00,133.4,133.42,133.395,133.395,140600000.0
2009-11-17 02:30:00,133.4,133.43,133.395,133.425,340100000.0
2009-11-17 02:31:00,133.415,133.42,133.395,133.395,217600000.0
2009-11-17 02:32:00,133.395,133.405,133.385,133.385,365500000.0
2009-11-17 02:33:00,133.375,133.415,133.365,133.405,159200000.0
2009-11-17 02:34:00,133.41,133.435,133.41,133.425,69400000.0
2009-11-17 02:35:00,133.425,133.425,133.355,133.375,144800000.0
2009-11-17 02:36:00,133.37,133.42,133.36,133.405,324599999.0
2009-11-17 02:37:00,133.41,133.435,133.375,133.425,406300000.0
2009-11-17 02:38:00,133.415,133.415,133.365,133.395,337000000.0
2009-11-17 02:39:00,133.395,133.425,133.395,133.42,257000000.0
2009-11-17 02:40:00,133.42,133.45,133.415,133.415,201300000.0
2009-11-17 02:41:00,133.415,133.43,133.4,133.415,99800000.0
2009-11-17 02:42:00,133.415,133.435,133.405,133.435,101700000.0
2009-11-17 02:43:00,133.435,133.46,133.435,133.455,65600000.0
2009-11-17 02:44:00,133.455,133.455,133.42,133.44,74500000.0
2009-11-17 02:45:00,133.44,133.475,133.44,133.455,145100000.0
2009-11-17 02:46:00,133.455,133.455,133.42,133.43,60600000.0
2009-11-17 02:47:00,133.43,133.44,133.425,133.44,38400000.0
2009-11-17 02:48:00,133.435,133.49,133.43,133.48,410500000.0
2009-11-17 02:49:00,133.485,133.575,133.48,133.56,355400000.0
2009-11-17 02:50:00,133.56,133.58,133.525,133.575,434200000.0
2009-11-17 02:51:00,133.565,133.57,133.55,133.565,196300000.0
2009-11-17 02:52:00,133.55,133.55,133.51,133.525,161100000.0
2009-11-17 02:53:00,133.535,133.55,133.505,133.53,242900000.0
2009-11-17 02:54:00,133.535,133.56,133.515,133.54,455000000.0
2009-11-17 02:55:00,133.54,133.55,133.505,133.525,401700000.0
2009-11-17 02:56:00,133.525,133.53,133.49,133.5,245500000.0
2009-11-17 02:57:00,133.51,133.515,133.495,133.505,89600000.0
2009-11-17 02:58:00,133.505,133.525,133.505,133.505,78200000.0
2009-11-17 02:59:00,133.505,133.505,133.48,133.485,157900000.0
2009-11-17 03:00:00,133.495,133.52,133.49,133.52,190800000.0
2009-11-17 03:01:00,133.52,133.52,133.455,133.465,288000000.0
2009-11-17 03:02:00,133.465,133.47,133.41,133.42,264100000.0
2009-11-17 03:03:00,133.42,133.445,133.42,133.43,179200000.0
2009-11-17 03:04:00,133.43,133.45,133.425,133.435,199300000.0
2009-11-17 03:05:00,133.435,133.46,133.4,133.445,333000000.0
2009-11-17 03:06:00,133.445,133.46,133.425,133.445,133700000.0
2009-11-17 03:07:00,133.445,133.455,133.415,133.42,241900000.0
2009-11-17 03:08:00,133.42,133.425,133.405,133.415,328500000.0
2009-11-17 03:09:00,133.415,133.435,133.4,133.4,357100000.0
2009-11-17 03:10:00,133.405,133.415,133.395,133.415,277500000.0
2009-11-17 03:11:00,133.415,133.425,133.385,133.385,233400000.0
2009-11-17 03:12:00,133.39,133.41,133.39,133.405,172200000.0
2009-11-17 03:13:00,133.405,133.415,133.395,133.405,261800000.0
2009-11-17 03:14:00,133.41,133.435,133.41,133.435,191000000.0
2009-11-17 03:15:00,133.435,133.45,133.41,133.415,234300000.0
2009-11-17 03:16:00,133.42,133.47,133.37,133.375,532500000.0
2009-11-17 03:17:00,133.365,133.37,133.33,133.345,379800000.0
2009-11-17 03:18:00,133.345,133.355,133.325,133.33,469000000.0
2009-11-17 03:19:00,133.325,133.34,133.31,133.32,248200000.0
2009-11-17 03:20:00,133.32,133.325,133.31,133.315,355200000.0
2009-11-17 03:21:00,133.32,133.35,133.32,133.35,151200000.0
2009-11-17 03:22:00,133.35,133.365,133.35,133.36,142500000.0
2009-11-17 03:23:00,133.355,133.365,133.345,133.345,292600000.0
2009-11-17 03:24:00,133.345,133.345,133.32,133.32,329200000.0
2009-11-17 03:25:00,133.32,133.325,133.3,133.305,250200000.0
2009-11-17 03:26:00,133.305,133.32,133.3,133.32,426800000.0
2009-11-17 03:27:00,133.32,133.345,133.31,133.345,205400000.0
2009-11-17 03:28:00,133.34,133.35,133.33,133.335,356800000.0
2009-11-17 03:29:00,133.33,133.36,133.33,133.36,153100000.0
2009-11-17 03:30:00,133.36,133.38,133.35,133.365,164300000.0
2009-11-17 03:31:00,133.36,133.37,133.355,133.36,113800000.0
2009-11-17 03:32:00,133.36,133.36,133.35,133.355,193200000.0
2009-11-17 03:33:00,133.355,133.36,133.355,133.36,27000000.0
2009-11-17 03:34:00,133.36,133.37,133.345,133.35,287100000.0
2009-11-17 03:35:00,133.345,133.365,133.34,133.35,231500000.0
2009-11-17 03:36:00,133.35,133.35,133.315,133.32,105300000.0
2009-11-17 03:37:00,133.315,133.335,133.29,133.31,240500000.0
2009-11-17 03:38:00,133.31,133.32,133.3,133.305,201600000.0
2009-11-17 03:39:00,133.305,133.32,133.305,133.32,85200000.0
2009-11-17 03:40:00,133.32,133.325,133.295,133.295,274300000.0
2009-11-17 03:41:00,133.295,133.305,133.275,133.28,193700000.0
2009-11-17 03:42:00,133.28,133.3,133.265,133.295,224100000.0
2009-11-17 03:43:00,133.295,133.31,133.295,133.3,158800000.0
2009-11-17 03:44:00,133.3,133.32,133.3,133.315,60100000.0
2009-11-17 03:45:00,133.315,133.355,133.31,133.325,155700000.0
2009-11-17 03:46:00,133.325,133.335,133.26,133.295,402100000.0
2009-11-17 03:47:00,133.3,133.33,133.3,133.325,181400000.0
2009-11-17 03:48:00,133.32,133.32,133.275,133.285,105600000.0
2009-11-17 03:49:00,133.285,133.3,133.245,133.255,401200000.0
2009-11-17 03:50:00,133.26,133.29,133.255,133.28,167900000.0
2009-11-17 03:51:00,133.28,133.285,133.28,133.28,83200000.0
2009-11-17 03:52:00,133.28,133.28,133.25,133.255,157800000.0
2009-11-17 03:53:00,133.255,133.26,133.225,133.23,140200000.0
2009-11-17 03:54:00,133.23,133.245,133.175,133.175,243800000.0
2009-11-17 03:55:00,133.17,133.275,133.165,133.25,468500001.0
2009-11-17 03:56:00,133.25,133.335,133.245,133.31,197500000.0
2009-11-17 03:57:00,133.305,133.32,133.235,133.245,484300000.0
2009-11-17 03:58:00,133.245,133.285,133.24,133.26,528500000.0
2009-11-17 03:59:00,133.26,133.275,133.255,133.265,174700000.0
2009-11-17 04:00:00,133.265,133.275,133.255,133.27,107400000.0
2009-11-17 04:01:00,133.27,133.28,133.23,133.23,251300000.0
2009-11-17 04:02:00,133.23,133.275,133.23,133.275,162800000.0
2009-11-17 04:03:00,133.275,133.29,133.265,133.285,56200000.0
2009-11-17 04:04:00,133.285,133.285,133.26,133.275,65400000.0
2009-11-17 04:05:00,133.275,133.275,133.265,133.275,117700000.0
2009-11-17 04:06:00,133.28,133.28,133.275,133.28,52000000.0
2009-11-17 04:07:00,133.275,133.28,133.27,133.27,127000000.0
2009-11-17 04:08:00,133.275,133.275,133.265,133.265,349400000.0
2009-11-17 04:09:00,133.265,133.27,133.245,133.245,335700000.0
2009-11-17 04:10:00,133.245,133.26,133.245,133.26,264300000.0
2009-11-17 04:11:00,133.255,133.27,133.25,133.255,218900000.0
2009-11-17 04:12:00,133.255,133.27,133.245,133.245,371500000.0
2009-11-17 04:13:00,133.245,133.26,133.245,133.26,271500000.0
2009-11-17 04:14:00,133.255,133.255,133.245,133.245,302900001.0
2009-11-17 04:15:00,133.24,133.255,133.195,133.205,482100000.0
2009-11-17 04:16:00,133.205,133.235,133.205,133.22,101500000.0
2009-11-17 04:17:00,133.22,133.235,133.215,133.22,75700000.0
2009-11-17 04:18:00,133.22,133.22,133.18,133.2,210800000.0
2009-11-17 04:19:00,133.2,133.21,133.185,133.205,148600000.0
2009-11-17 04:20:00,133.195,133.21,133.145,133.155,895000001.0
2009-11-17 04:21:00,133.155,133.155,133.1,133.1,358200000.0
2009-11-17 04:22:00,133.1,133.115,133.085,133.115,491100000.0
2009-11-17 04:23:00,133.115,133.12,133.095,133.12,470800000.0
2009-11-17 04:24:00,133.115,133.13,133.115,133.12,331700000.0
2009-11-17 04:25:00,133.125,133.145,133.125,133.145,148500000.0
2009-11-17 04:26:00,133.15,133.205,133.14,133.195,271400000.0
2009-11-17 04:27:00,133.195,133.195,133.17,133.17,318200001.0
2009-11-17 04:28:00,133.165,133.175,133.15,133.165,322700000.0
2009-11-17 04:29:00,133.165,133.175,133.165,133.175,78800000.0
2009-11-17 04:30:00,133.17,133.175,133.155,133.16,258900000.0
2009-11-17 04:31:00,133.16,133.215,133.16,133.21,433400000.0
2009-11-17 04:32:00,133.21,133.235,133.205,133.22,408700000.0
2009-11-17 04:33:00,133.215,133.24,133.21,133.235,265800000.0
2009-11-17 04:34:00,133.24,133.245,133.21,133.23,261500000.0
2009-11-17 04:35:00,133.225,133.23,133.19,133.195,192500000.0
2009-11-17 04:36:00,133.195,133.215,133.195,133.215,395600000.0
2009-11-17 04:37:00,133.215,133.24,133.215,133.23,352400000.0
2009-11-17 04:38:00,133.23,133.24,133.225,133.23,366600000.0
2009-11-17 04:39:00,133.24,133.26,133.23,133.255,267200000.0
2009-11-17 04:40:00,133.255,133.265,133.245,133.265,266700000.0
2009-11-17 04:41:00,133.265,133.27,133.25,133.26,151100000.0
2009-11-17 04:42:00,133.26,133.27,133.25,133.265,347700000.0
2009-11-17 04:43:00,133.27,133.27,133.255,133.27,280900000.0
2009-11-17 04:44:00,133.27,133.275,133.245,133.255,247500000.0
2009-11-17 04:45:00,133.25,133.26,133.2,133.26,321200000.0
2009-11-17 04:46:00,133.26,133.265,133.25,133.255,180000000.0
2009-11-17 04:47:00,133.25,133.255,133.235,133.24,138800000.0
2009-11-17 04:48:00,133.235,133.24,133.225,133.23,162900000.0
2009-11-17 04:49:00,133.23,133.24,133.23,133.235,120500000.0
2009-11-17 04:50:00,133.235,133.245,133.235,133.235,109600000.0
2009-11-17 04:51:00,133.24,133.24,133.215,133.215,207700000.0
2009-11-17 04:52:00,133.215,133.215,133.21,133.21,9700000.0
2009-11-17 04:53:00,133.21,133.225,133.19,133.195,136800000.0
2009-11-17 04:54:00,133.195,133.21,133.195,133.205,59800000.0
2009-11-17 04:55:00,133.205,133.205,133.18,133.19,152600000.0
2009-11-17 04:56:00,133.19,133.195,133.175,133.185,61100000.0
2009-11-17 04:57:00,133.185,133.19,133.18,133.185,61600000.0
2009-11-17 04:58:00,133.185,133.2,133.185,133.2,127200000.0
2009-11-17 04:59:00,133.2,133.2,133.195,133.195,69800000.0
2009-11-17 05:00:00,133.195,133.195,133.18,133.18,181600000.0
2009-11-17 05:01:00,133.18,133.18,133.18,133.18,16100000.0
2009-11-17 05:02:00,133.18,133.195,133.175,133.18,141100000.0
2009-11-17 05:03:00,133.18,133.205,133.18,133.195,233100000.0
2009-11-17 05:04:00,133.195,133.225,133.195,133.21,273900000.0
2009-11-17 05:05:00,133.205,133.225,133.205,133.225,131200000.0
2009-11-17 05:06:00,133.225,133.225,133.205,133.205,289800000.0
2009-11-17 05:07:00,133.215,133.22,133.21,133.215,135800000.0
2009-11-17 05:08:00,133.21,133.215,133.165,133.165,372500000.0
2009-11-17 05:09:00,133.165,133.18,133.165,133.175,82100000.0
2009-11-17 05:10:00,133.175,133.185,133.14,133.155,202200000.0
2009-11-17 05:11:00,133.155,133.185,133.155,133.165,225200000.0
2009-11-17 05:12:00,133.165,133.165,133.125,133.13,260200000.0
2009-11-17 05:13:00,133.125,133.16,133.125,133.15,306400000.0
2009-11-17 05:14:00,133.15,133.18,133.145,133.165,319800000.0
2009-11-17 05:15:00,133.165,133.19,133.165,133.185,304600000.0
2009-11-17 05:16:00,133.185,133.205,133.18,133.2,313399996.0
2009-11-17 05:17:00,133.2,133.21,133.175,133.185,535600000.0
2009-11-17 05:18:00,133.185,133.19,133.175,133.18,164200000.0
2009-11-17 05:19:00,133.18,133.18,133.16,133.175,128200000.0
2009-11-17 05:20:00,133.175,133.195,133.175,133.185,88200000.0
2009-11-17 05:21:00,133.185,133.185,133.175,133.185,126300000.0
2009-11-17 05:22:00,133.185,133.195,133.185,133.185,164400000.0
2009-11-17 05:23:00,133.185,133.2,133.185,133.195,151200000.0
2009-11-17 05:24:00,133.195,133.22,133.195,133.22,204900000.0
2009-11-17 05:25:00,133.22,133.225,133.205,133.215,142900000.0
2009-11-17 05:26:00,133.215,133.245,133.21,133.235,517400000.0
2009-11-17 05:27:00,133.235,133.26,133.235,133.255,341000000.0
2009-11-17 05:28:00,133.255,133.255,133.235,133.235,94900000.0
2009-11-17 05:29:00,133.24,133.26,133.235,133.26,106600000.0
2009-11-17 05:30:00,133.26,133.26,133.24,133.24,308700001.0
2009-11-17 05:31:00,133.24,133.24,133.235,133.235,110299999.0
2009-11-17 05:32:00,133.235,133.235,133.215,133.215,87900000.0
2009-11-17 05:33:00,133.215,133.215,133.21,133.21,99800000.0
2009-11-17 05:34:00,133.205,133.205,133.175,133.18,384300000.0
2009-11-17 05:35:00,133.18,133.18,133.16,133.17,134900000.0
2009-11-17 05:36:00,133.175,133.175,133.15,133.155,89000000.0
2009-11-17 05:37:00,133.155,133.155,133.1,133.105,346100000.0
2009-11-17 05:38:00,133.1,133.12,133.09,133.09,173200000.0
2009-11-17 05:39:00,133.09,133.14,133.09,133.135,324300000.0
2009-11-17 05:40:00,133.135,133.16,133.135,133.155,199200000.0
2009-11-17 05:41:00,133.155,133.16,133.15,133.15,58800000.0
2009-11-17 05:42:00,133.145,133.145,133.14,133.14,54600000.0
2009-11-17 05:43:00,133.14,133.165,133.14,133.16,285300000.0
2009-11-17 05:44:00,133.16,133.16,133.135,133.135,383700000.0
2009-11-17 05:45:00,133.135,133.145,133.135,133.145,115100000.0
2009-11-17 05:46:00,133.145,133.175,133.145,133.16,136900000.0
2009-11-17 05:47:00,133.165,133.165,133.165,133.165,25600000.0
2009-11-17 05:48:00,133.165,133.165,133.145,133.165,340100000.0
2009-11-17 05:49:00,133.16,133.165,133.155,133.165,106100000.0
2009-11-17 05:50:00,133.165,133.18,133.165,133.175,167300000.0
2009-11-17 05:51:00,133.17,133.185,133.165,133.18,309000000.0
2009-11-17 05:52:00,133.18,133.18,133.175,133.18,100100000.0
2009-11-17 05:53:00,133.18,133.18,133.175,133.18,62600000.0
2009-11-17 05:54:00,133.18,133.18,133.175,133.175,58400000.0
2009-11-17 05:55:00,133.175,133.175,133.15,133.15,104400000.0
2009-11-17 05:56:00,133.15,133.155,133.145,133.155,120100000.0
2009-11-17 05:57:00,133.155,133.16,133.15,133.16,26600000.0
2009-11-17 05:58:00,133.16,133.16,133.145,133.15,84500000.0
2009-11-17 05:59:00,133.15,133.165,133.135,133.16,233600000.0
2009-11-17 06:00:00,133.155,133.16,133.145,133.155,256700000.0
2009-11-17 06:01:00,133.155,133.16,133.145,133.145,121300000.0
2009-11-17 06:02:00,133.15,133.165,133.15,133.16,50600000.0
2009-11-17 06:03:00,133.16,133.16,133.15,133.15,103699999.0
2009-11-17 06:04:00,133.16,133.165,133.15,133.15,76700000.0
2009-11-17 06:05:00,133.15,133.155,133.15,133.15,47300000.0
2009-11-17 06:06:00,133.15,133.15,133.15,133.15,46900000.0
2009-11-17 06:07:00,133.155,133.155,133.155,133.155,6800000.0
2009-11-17 06:08:00,133.155,133.155,133.14,133.15,109500000.0
2009-11-17 06:09:00,133.15,133.15,133.145,133.145,152900000.0
2009-11-17 06:10:00,133.145,133.15,133.135,133.145,111200000.0
2009-11-17 06:11:00,133.145,133.16,133.145,133.155,56800000.0
2009-11-17 06:12:00,133.155,133.155,133.155,133.155,26300000.0
2009-11-17 06:13:00,133.165,133.18,133.165,133.175,28000000.0
2009-11-17 06:14:00,133.175,133.18,133.145,133.145,119600000.0
2009-11-17 06:15:00,133.14,133.145,133.13,133.145,58600000.0
2009-11-17 06:16:00,133.145,133.175,133.14,133.165,144800000.0
2009-11-17 06:17:00,133.165,133.165,133.135,133.14,144700000.0
2009-11-17 06:18:00,133.14,133.14,133.14,133.14,33600000.0
2009-11-17 06:19:00,133.13,133.135,133.11,133.125,257100000.0
2009-11-17 06:20:00,133.125,133.16,133.125,133.145,213300000.0
2009-11-17 06:21:00,133.145,133.16,133.145,133.155,139700000.0
2009-11-17 06:22:00,133.155,133.16,133.15,133.155,46600000.0
2009-11-17 06:23:00,133.16,133.175,133.155,133.175,68100000.0
2009-11-17 06:24:00,133.165,133.175,133.155,133.165,250400000.0
2009-11-17 06:25:00,133.165,133.165,133.155,133.165,49400000.0
2009-11-17 06:26:00,133.16,133.18,133.15,133.165,202000000.0
2009-11-17 06:27:00,133.17,133.195,133.165,133.195,336200000.0
2009-11-17 06:28:00,133.195,133.22,133.175,133.205,309400000.0
2009-11-17 06:29:00,133.205,133.21,133.175,133.205,275100000.0
2009-11-17 06:30:00,133.205,133.225,133.205,133.225,132800000.0
2009-11-17 06:31:00,133.235,133.24,133.225,133.23,132500000.0
2009-11-17 06:32:00,133.23,133.23,133.215,133.225,227200000.0
2009-11-17 06:33:00,133.225,133.23,133.22,133.22,46800000.0
2009-11-17 06:34:00,133.215,133.22,133.215,133.22,33700000.0
2009-11-17 06:35:00,133.22,133.24,133.22,133.235,204400000.0
2009-11-17 06:36:00,133.235,133.24,133.235,133.24,55600000.0
2009-11-17 06:37:00,133.245,133.255,133.215,133.23,490300000.0
2009-11-17 06:38:00,133.23,133.235,133.225,133.235,207900000.0
2009-11-17 06:39:00,133.235,133.24,133.225,133.24,251800000.0
2009-11-17 06:40:00,133.24,133.245,133.23,133.245,146900000.0
2009-11-17 06:41:00,133.24,133.24,133.225,133.24,359800000.0
2009-11-17 06:42:00,133.24,133.25,133.215,133.25,238900000.0
2009-11-17 06:43:00,133.25,133.275,133.245,133.27,370700000.0
2009-11-17 06:44:00,133.27,133.27,133.255,133.265,487600000.0
2009-11-17 06:45:00,133.265,133.265,133.245,133.255,161500000.0
2009-11-17 06:46:00,133.255,133.255,133.235,133.235,254199999.0
2009-11-17 06:47:00,133.235,133.275,133.235,133.275,260200000.0
2009-11-17 06:48:00,133.275,133.295,133.27,133.29,157900000.0
2009-11-17 06:49:00,133.29,133.32,133.285,133.32,598500000.0
2009-11-17 06:50:00,133.315,133.36,133.305,133.34,683700000.0
2009-11-17 06:51:00,133.335,133.35,133.32,133.345,347500000.0
2009-11-17 06:52:00,133.34,133.355,133.335,133.34,287600000.0
2009-11-17 06:53:00,133.34,133.34,133.285,133.305,224400000.0
2009-11-17 06:54:00,133.31,133.33,133.305,133.325,188900000.0
2009-11-17 06:55:00,133.325,133.34,133.32,133.34,221500000.0
2009-11-17 06:56:00,133.335,133.34,133.32,133.33,122500000.0
2009-11-17 06:57:00,133.325,133.33,133.32,133.325,246700000.0
2009-11-17 06:58:00,133.33,133.34,133.33,133.33,213900000.0
2009-11-17 06:59:00,133.33,133.36,133.32,133.335,331100000.0
2009-11-17 07:00:00,133.335,133.335,133.325,133.33,175100000.0
2009-11-17 07:01:00,133.33,133.335,133.325,133.33,71700000.0
2009-11-17 07:02:00,133.33,133.37,133.33,133.37,215400000.0
2009-11-17 07:03:00,133.37,133.39,133.36,133.39,155200000.0
2009-11-17 07:04:00,133.39,133.415,133.38,133.38,295700000.0
2009-11-17 07:05:00,133.38,133.38,133.37,133.37,84900000.0
2009-11-17 07:06:00,133.375,133.375,133.36,133.36,236600000.0
2009-11-17 07:07:00,133.36,133.365,133.35,133.36,203900000.0
2009-11-17 07:08:00,133.36,133.365,133.36,133.365,98600000.0
2009-11-17 07:09:00,133.365,133.365,133.325,133.335,348000000.0
2009-11-17 07:10:00,133.34,133.345,133.33,133.34,255000001.0
2009-11-17 07:11:00,133.34,133.34,133.305,133.315,157000000.0
2009-11-17 07:12:00,133.31,133.31,133.275,133.28,218900000.0
2009-11-17 07:13:00,133.29,133.31,133.29,133.31,83800000.0
2009-11-17 07:14:00,133.31,133.325,133.31,133.31,45800000.0
2009-11-17 07:15:00,133.31,133.32,133.305,133.315,66000000.0
2009-11-17 07:16:00,133.315,133.315,133.3,133.31,303700000.0
2009-11-17 07:17:00,133.31,133.32,133.31,133.32,92000000.0
2009-11-17 07:18:00,133.32,133.32,133.315,133.32,126000000.0
2009-11-17 07:19:00,133.325,133.325,133.315,133.32,78100000.0
2009-11-17 07:20:00,133.32,133.32,133.3,133.31,283700000.0
2009-11-17 07:21:00,133.315,133.33,133.315,133.325,343600000.0
2009-11-17 07:22:00,133.31,133.355,133.305,133.345,227600000.0
2009-11-17 07:23:00,133.35,133.375,133.335,133.335,111600000.0
2009-11-17 07:24:00,133.335,133.335,133.295,133.3,109700000.0
2009-11-17 07:25:00,133.3,133.3,133.26,133.265,203400000.0
2009-11-17 07:26:00,133.265,133.265,133.235,133.255,257200000.0
2009-11-17 07:27:00,133.255,133.29,133.255,133.275,445500000.0
2009-11-17 07:28:00,133.27,133.285,133.27,133.285,150800000.0
2009-11-17 07:29:00,133.285,133.3,133.275,133.275,172600000.0
2009-11-17 07:30:00,133.275,133.275,133.25,133.265,197700000.0
2009-11-17 07:31:00,133.265,133.29,133.265,133.29,145000000.0
2009-11-17 07:32:00,133.285,133.285,133.26,133.265,291000000.0
2009-11-17 07:33:00,133.275,133.275,133.245,133.255,264400000.0
2009-11-17 07:34:00,133.255,133.265,133.255,133.265,57500000.0
2009-11-17 07:35:00,133.265,133.275,133.255,133.26,86000000.0
2009-11-17 07:36:00,133.26,133.26,133.25,133.255,168700000.0
2009-11-17 07:37:00,133.255,133.255,133.225,133.235,308400000.0
2009-11-17 07:38:00,133.235,133.245,133.205,133.21,299100000.0
2009-11-17 07:39:00,133.21,133.21,133.195,133.195,94100000.0
2009-11-17 07:40:00,133.205,133.21,133.18,133.185,236199999.0
2009-11-17 07:41:00,133.185,133.19,133.17,133.175,374700000.0
2009-11-17 07:42:00,133.175,133.215,133.175,133.215,459800000.0
2009-11-17 07:43:00,133.215,133.23,133.2,133.225,225300000.0
2009-11-17 07:44:00,133.23,133.245,133.22,133.22,207200000.0
2009-11-17 07:45:00,133.22,133.22,133.215,133.215,44000000.0
2009-11-17 07:46:00,133.215,133.23,133.2,133.215,152300000.0
2009-11-17 07:47:00,133.215,133.235,133.195,133.235,293300000.0
2009-11-17 07:48:00,133.235,133.245,133.22,133.225,181500000.0
2009-11-17 07:49:00,133.225,133.225,133.2,133.2,161600000.0
2009-11-17 07:50:00,133.2,133.205,133.195,133.2,313400000.0
2009-11-17 07:51:00,133.2,133.22,133.195,133.205,295200000.0
2009-11-17 07:52:00,133.21,133.22,133.19,133.195,140800000.0
2009-11-17 07:53:00,133.195,133.195,133.18,133.18,166500000.0
2009-11-17 07:54:00,133.19,133.21,133.18,133.21,226400000.0
2009-11-17 07:55:00,133.205,133.25,133.2,133.245,155500000.0
2009-11-17 07:56:00,133.25,133.25,133.195,133.195,138300000.0
2009-11-17 07:57:00,133.195,133.215,133.195,133.215,85000000.0
2009-11-17 07:58:00,133.22,133.22,133.2,133.21,168600000.0
2009-11-17 07:59:00,133.21,133.22,133.195,133.215,131900000.0
2009-11-17 08:00:00,133.215,133.23,133.215,133.215,121100000.0
2009-11-17 08:01:00,133.22,133.24,133.22,133.23,90900000.0
2009-11-17 08:02:00,133.23,133.23,133.225,133.23,294800000.0
2009-11-17 08:03:00,133.23,133.235,133.215,133.23,337100000.0
2009-11-17 08:04:00,133.225,133.225,133.2,133.2,227600000.0
2009-11-17 08:05:00,133.205,133.215,133.2,133.21,253300000.0
2009-11-17 08:06:00,133.21,133.21,133.2,133.205,186300000.0
2009-11-17 08:07:00,133.21,133.21,133.195,133.205,243900000.0
2009-11-17 08:08:00,133.205,133.205,133.17,133.175,316500000.0
2009-11-17 08:09:00,133.17,133.185,133.17,133.18,311800000.0
2009-11-17 08:10:00,133.18,133.2,133.18,133.195,105900000.0
2009-11-17 08:11:00,133.195,133.195,133.145,133.16,214100000.0
2009-11-17 08:12:00,133.17,133.17,133.135,133.14,277100000.0
2009-11-17 08:13:00,133.145,133.15,133.095,133.115,400500000.0
2009-11-17 08:14:00,133.115,133.14,133.11,133.13,280400000.0
2009-11-17 08:15:00,133.13,133.145,133.12,133.13,143600000.0
2009-11-17 08:16:00,133.135,133.15,133.12,133.13,313100000.0
2009-11-17 08:17:00,133.125,133.13,133.1,133.115,267500000.0
2009-11-17 08:18:00,133.12,133.12,133.07,133.07,338200000.0
2009-11-17 08:19:00,133.065,133.11,133.045,133.11,192000000.0
2009-11-17 08:20:00,133.11,133.11,133.075,133.085,153000000.0
2009-11-17 08:21:00,133.085,133.095,133.075,133.085,190600000.0
2009-11-17 08:22:00,133.085,133.095,133.06,133.09,112700000.0
2009-11-17 08:23:00,133.08,133.095,133.08,133.09,162900000.0
2009-11-17 08:24:00,133.1,133.11,133.09,133.1,294600000.0
2009-11-17 08:25:00,133.1,133.105,133.075,133.09,125000000.0
2009-11-17 08:26:00,133.085,133.115,133.08,133.105,501200000.0
2009-11-17 08:27:00,133.105,133.115,133.105,133.115,217700000.0
2009-11-17 08:28:00,133.115,133.12,133.115,133.12,52200000.0
2009-11-17 08:29:00,133.12,133.14,133.1,133.125,265400000.0
2009-11-17 08:30:00,133.125,133.125,133.115,133.12,264100000.0
2009-11-17 08:31:00,133.12,133.145,133.12,133.14,137900000.0
2009-11-17 08:32:00,133.14,133.175,133.14,133.175,230100000.0
2009-11-17 08:33:00,133.16,133.165,133.135,133.15,454400000.0
2009-11-17 08:34:00,133.15,133.17,133.15,133.16,109100000.0
2009-11-17 08:35:00,133.16,133.16,133.13,133.15,262600000.0
2009-11-17 08:36:00,133.15,133.18,133.15,133.17,197200000.0
2009-11-17 08:37:00,133.17,133.195,133.17,133.17,239200000.0
2009-11-17 08:38:00,133.17,133.185,133.145,133.17,215300000.0
2009-11-17 08:39:00,133.17,133.17,133.155,133.165,285600000.0
2009-11-17 08:40:00,133.165,133.175,133.15,133.175,249000000.0
2009-11-17 08:41:00,133.175,133.175,133.165,133.165,131700000.0
2009-11-17 08:42:00,133.165,133.175,133.12,133.13,185700000.0
2009-11-17 08:43:00,133.13,133.145,133.13,133.13,156900000.0
2009-11-17 08:44:00,133.13,133.14,133.125,133.135,113500000.0
2009-11-17 08:45:00,133.135,133.16,133.13,133.14,194700000.0
2009-11-17 08:46:00,133.14,133.145,133.13,133.13,258500000.0
2009-11-17 08:47:00,133.135,133.14,133.125,133.125,173900000.0
2009-11-17 08:48:00,133.125,133.135,133.125,133.135,142200000.0
2009-11-17 08:49:00,133.135,133.14,133.125,133.13,146500000.0
2009-11-17 08:50:00,133.13,133.135,133.11,133.115,314700000.0
2009-11-17 08:51:00,133.115,133.12,133.095,133.115,322500000.0
2009-11-17 08:52:00,133.115,133.12,133.105,133.115,141100000.0
2009-11-17 08:53:00,133.115,133.115,133.08,133.11,148400000.0
2009-11-17 08:54:00,133.105,133.155,133.1,133.145,185800000.0
2009-11-17 08:55:00,133.145,133.15,133.135,133.14,264400001.0
2009-11-17 08:56:00,133.14,133.145,133.135,133.14,114900000.0
2009-11-17 08:57:00,133.145,133.155,133.145,133.15,219700000.0
2009-11-17 08:58:00,133.15,133.18,133.15,133.165,157500000.0
2009-11-17 08:59:00,133.17,133.21,133.16,133.2,339200000.0
2009-11-17 09:00:00,133.2,133.205,133.165,133.185,629300000.0
2009-11-17 09:01:00,133.185,133.205,133.175,133.185,374400000.0
2009-11-17 09:02:00,133.185,133.205,133.18,133.19,284800000.0
2009-11-17 09:03:00,133.185,133.195,133.17,133.19,304300000.0
2009-11-17 09:04:00,133.195,133.195,133.17,133.175,518100000.0
2009-11-17 09:05:00,133.175,133.205,133.155,133.155,345800001.0
2009-11-17 09:06:00,133.155,133.17,133.14,133.15,204600000.0
2009-11-17 09:07:00,133.15,133.175,133.145,133.175,234199999.0
2009-11-17 09:08:00,133.17,133.18,133.16,133.165,380799999.0
2009-11-17 09:09:00,133.165,133.195,133.165,133.17,434200000.0
2009-11-17 09:10:00,133.175,133.175,133.125,133.145,530300003.0
2009-11-17 09:11:00,133.145,133.155,133.13,133.145,569999997.0
2009-11-17 09:12:00,133.145,133.18,133.145,133.165,439100000.0
2009-11-17 09:13:00,133.165,133.165,133.145,133.16,303500000.0
2009-11-17 09:14:00,133.16,133.18,133.16,133.17,224700001.0
2009-11-17 09:15:00,133.175,133.21,133.175,133.205,434500000.0
2009-11-17 09:16:00,133.205,133.205,133.185,133.2,358199996.0
2009-11-17 09:17:00,133.2,133.225,133.18,133.215,561900000.0
2009-11-17 09:18:00,133.215,133.23,133.195,133.23,749899999.0
2009-11-17 09:19:00,133.225,133.23,133.2,133.205,908700002.0
2009-11-17 09:20:00,133.2,133.21,133.2,133.205,535300000.0
2009-11-17 09:21:00,133.205,133.215,133.195,133.2,452399999.0
2009-11-17 09:22:00,133.2,133.21,133.17,133.21,563100001.0
2009-11-17 09:23:00,133.21,133.22,133.165,133.185,454100000.0
2009-11-17 09:24:00,133.185,133.225,133.185,133.19,465500000.0
2009-11-17 09:25:00,133.19,133.205,133.175,133.18,865299998.0
2009-11-17 09:26:00,133.18,133.19,133.175,133.175,520600000.0
2009-11-17 09:27:00,133.175,133.19,133.16,133.19,362800000.0
2009-11-17 09:28:00,133.19,133.19,133.145,133.145,446000000.0
2009-11-17 09:29:00,133.145,133.16,133.125,133.125,437900001.0
2009-11-17 09:30:00,133.125,133.13,133.105,133.115,494499999.0
2009-11-17 09:31:00,133.115,133.13,133.105,133.13,341899999.0
2009-11-17 09:32:00,133.12,133.135,133.105,133.105,182600000.0
2009-11-17 09:33:00,133.105,133.145,133.105,133.115,355799999.0
2009-11-17 09:34:00,133.115,133.13,133.075,133.085,305100000.0
2009-11-17 09:35:00,133.085,133.085,132.99,133.005,509700000.0
2009-11-17 09:36:00,132.995,133.035,132.97,133.015,543900000.0
2009-11-17 09:37:00,133.01,133.025,132.995,133.015,377800001.0
2009-11-17 09:38:00,133.015,133.05,133.015,133.04,391200000.0
2009-11-17 09:39:00,133.04,133.06,133.015,133.05,617900000.0
2009-11-17 09:40:00,133.05,133.065,133.045,133.05,202200000.0
2009-11-17 09:41:00,133.045,133.055,133.04,133.045,304400000.0
2009-11-17 09:42:00,133.045,133.06,133.01,133.01,390200000.0
2009-11-17 09:43:00,133.005,133.025,133.0,133.015,397300000.0
2009-11-17 09:44:00,133.01,133.015,132.97,132.98,276600000.0
2009-11-17 09:45:00,132.97,132.97,132.89,132.925,640400000.0
2009-11-17 09:46:00,132.925,132.955,132.92,132.95,503599999.0
2009-11-17 09:47:00,132.945,132.97,132.94,132.945,448799998.0
2009-11-17 09:48:00,132.94,132.95,132.915,132.94,318700000.0
2009-11-17 09:49:00,132.94,132.975,132.925,132.925,270000000.0
2009-11-17 09:50:00,132.925,132.965,132.925,132.955,222699999.0
2009-11-17 09:51:00,132.96,132.995,132.96,132.995,247500000.0
2009-11-17 09:52:00,132.995,133.02,132.98,132.985,427199998.0
2009-11-17 09:53:00,132.98,133.0,132.965,132.965,301700000.0
2009-11-17 09:54:00,132.965,132.985,132.92,132.92,505000000.0
2009-11-17 09:55:00,132.92,133.005,132.915,132.985,664200000.0
2009-11-17 09:56:00,132.985,133.0,132.94,132.975,389999999.0
2009-11-17 09:57:00,132.975,132.995,132.965,132.99,514800000.0
2009-11-17 09:58:00,132.99,133.0,132.955,132.96,740200001.0
2009-11-17 09:59:00,132.96,132.975,132.955,132.975,371100000.0
2009-11-17 10:00:00,132.975,132.975,132.945,132.965,364900000.0
2009-11-17 10:01:00,132.965,132.975,132.955,132.96,337300000.0
2009-11-17 10:02:00,132.96,132.965,132.935,132.95,272500000.0
2009-11-17 10:03:00,132.955,132.975,132.95,132.955,361900000.0
2009-11-17 10:04:00,132.955,132.955,132.93,132.93,120500000.0
2009-11-17 10:05:00,132.93,132.945,132.93,132.935,343300000.0
2009-11-17 10:06:00,132.935,132.95,132.935,132.95,190700000.0
2009-11-17 10:07:00,132.95,132.96,132.94,132.96,227000000.0
2009-11-17 10:08:00,132.96,132.96,132.93,132.94,384299999.0
2009-11-17 10:09:00,132.945,132.955,132.87,132.875,367900000.0
2009-11-17 10:10:00,132.875,132.895,132.855,132.87,820299997.0
2009-11-17 10:11:00,132.87,132.895,132.865,132.865,699199998.0
2009-11-17 10:12:00,132.865,132.875,132.81,132.815,594800000.0
2009-11-17 10:13:00,132.805,132.83,132.795,132.8,556900000.0
2009-11-17 10:14:00,132.8,132.84,132.78,132.78,394000000.0
2009-11-17 10:15:00,132.78,132.795,132.735,132.765,857599997.0
2009-11-17 10:16:00,132.765,132.795,132.75,132.765,731299999.0
2009-11-17 10:17:00,132.765,132.795,132.75,132.785,269200000.0
2009-11-17 10:18:00,132.785,132.785,132.68,132.695,556200000.0
2009-11-17 10:19:00,132.685,132.69,132.625,132.68,583499999.0
2009-11-17 10:20:00,132.68,132.71,132.65,132.665,652200000.0
2009-11-17 10:21:00,132.67,132.67,132.645,132.655,400500000.0
2009-11-17 10:22:00,132.655,132.695,132.655,132.695,389400000.0
2009-11-17 10:23:00,132.695,132.725,132.685,132.725,164000000.0
2009-11-17 10:24:00,132.725,132.725,132.705,132.71,371200000.0
2009-11-17 10:25:00,132.71,132.715,132.66,132.665,445300001.0
2009-11-17 10:26:00,132.665,132.67,132.6,132.63,464000000.0
2009-11-17 10:27:00,132.63,132.63,132.615,132.625,454500000.0
2009-11-17 10:28:00,132.63,132.72,132.63,132.705,569000000.0
2009-11-17 10:29:00,132.705,132.755,132.69,132.755,361000002.0
2009-11-17 10:30:00,132.755,132.8,132.755,132.79,281400000.0
2009-11-17 10:31:00,132.79,132.79,132.78,132.785,181000000.0
2009-11-17 10:32:00,132.785,132.8,132.785,132.785,302799999.0
2009-11-17 10:33:00,132.8,132.835,132.795,132.8,484700002.0
2009-11-17 10:34:00,132.8,132.82,132.795,132.815,788200005.0
2009-11-17 10:35:00,132.815,132.83,132.795,132.795,751299999.0
2009-11-17 10:36:00,132.795,132.81,132.785,132.8,409000000.0
2009-11-17 10:37:00,132.795,132.805,132.775,132.775,422100000.0
2009-11-17 10:38:00,132.78,132.81,132.78,132.805,303300000.0
2009-11-17 10:39:00,132.8,132.82,132.79,132.81,513300000.0
2009-11-17 10:40:00,132.81,132.825,132.8,132.82,397599999.0
2009-11-17 10:41:00,132.815,132.82,132.775,132.785,334200000.0
2009-11-17 10:42:00,132.785,132.795,132.775,132.785,421800001.0
2009-11-17 10:43:00,132.79,132.8,132.76,132.77,434200000.0
2009-11-17 10:44:00,132.77,132.77,132.675,132.675,575499999.0
2009-11-17 10:45:00,132.675,132.725,132.675,132.715,602699998.0
2009-11-17 10:46:00,132.715,132.72,132.69,132.695,436000000.0
2009-11-17 10:47:00,132.695,132.76,132.695,132.735,441300001.0
2009-11-17 10:48:00,132.73,132.745,132.72,132.735,386600000.0
2009-11-17 10:49:00,132.735,132.76,132.735,132.755,303800000.0
2009-11-17 10:50:00,132.755,132.755,132.73,132.735,414300000.0
2009-11-17 10:51:00,132.735,132.735,132.655,132.675,627299999.0
2009-11-17 10:52:00,132.695,132.705,132.675,132.705,192800000.0
2009-11-17 10:53:00,132.705,132.71,132.695,132.705,204500000.0
2009-11-17 10:54:00,132.71,132.715,132.685,132.685,285600000.0
2009-11-17 10:55:00,132.695,132.71,132.675,132.695,383400000.0
2009-11-17 10:56:00,132.7,132.7,132.65,132.68,477900000.0
2009-11-17 10:57:00,132.685,132.72,132.685,132.705,234600000.0
2009-11-17 10:58:00,132.705,132.705,132.69,132.695,295200000.0
2009-11-17 10:59:00,132.695,132.775,132.695,132.75,513600000.0
2009-11-17 11:00:00,132.755,132.775,132.745,132.75,586500000.0
2009-11-17 11:01:00,132.75,132.785,132.75,132.775,295100000.0
2009-11-17 11:02:00,132.77,132.77,132.745,132.745,373700001.0
2009-11-17 11:03:00,132.745,132.76,132.74,132.75,438400000.0
2009-11-17 11:04:00,132.75,132.77,132.74,132.74,206800000.0
2009-11-17 11:05:00,132.75,132.79,132.74,132.775,280800000.0
2009-11-17 11:06:00,132.78,132.785,132.705,132.72,505900000.0
2009-11-17 11:07:00,132.72,132.725,132.705,132.715,465000001.0
2009-11-17 11:08:00,132.715,132.715,132.66,132.675,254000000.0
2009-11-17 11:09:00,132.675,132.675,132.62,132.635,655200001.0
2009-11-17 11:10:00,132.635,132.69,132.635,132.69,723599999.0
2009-11-17 11:11:00,132.69,132.7,132.685,132.685,689199999.0
2009-11-17 11:12:00,132.695,132.785,132.695,132.775,659500000.0
2009-11-17 11:13:00,132.775,132.775,132.73,132.77,430400000.0
2009-11-17 11:14:00,132.765,132.78,132.76,132.765,634300004.0
2009-11-17 11:15:00,132.765,132.765,132.745,132.755,207400000.0
2009-11-17 11:16:00,132.755,132.785,132.75,132.78,599900000.0
2009-11-17 11:17:00,132.78,132.78,132.765,132.775,506300000.0
2009-11-17 11:18:00,132.775,132.79,132.76,132.775,527300001.0
2009-11-17 11:19:00,132.775,132.775,132.735,132.76,430600000.0
2009-11-17 11:20:00,132.76,132.79,132.75,132.77,806300000.0
2009-11-17 11:21:00,132.77,132.78,132.76,132.775,258300000.0
2009-11-17 11:22:00,132.775,132.805,132.76,132.8,186000000.0
2009-11-17 11:23:00,132.8,132.8,132.775,132.785,180800000.0
2009-11-17 11:24:00,132.785,132.815,132.785,132.8,250700000.0
2009-11-17 11:25:00,132.8,132.82,132.79,132.795,309800000.0
2009-11-17 11:26:00,132.795,132.81,132.79,132.795,356500000.0
2009-11-17 11:27:00,132.795,132.795,132.775,132.78,460700001.0
2009-11-17 11:28:00,132.78,132.79,132.735,132.755,469600000.0
2009-11-17 11:29:00,132.75,132.785,132.75,132.765,142300000.0
2009-11-17 11:30:00,132.765,132.82,132.765,132.815,476300001.0
2009-11-17 11:31:00,132.81,132.825,132.8,132.815,330800000.0
2009-11-17 11:32:00,132.815,132.83,132.81,132.825,460699999.0
2009-11-17 11:33:00,132.82,132.935,132.805,132.935,429800000.0
2009-11-17 11:34:00,132.935,132.935,132.9,132.91,548300000.0
2009-11-17 11:35:00,132.91,132.925,132.9,132.91,828999999.0
2009-11-17 11:36:00,132.91,132.94,132.9,132.94,762300000.0
2009-11-17 11:37:00,132.935,132.945,132.925,132.93,488100000.0
2009-11-17 11:38:00,132.93,132.945,132.92,132.93,340300000.0
2009-11-17 11:39:00,132.93,132.935,132.905,132.915,807700001.0
2009-11-17 11:40:00,132.915,132.915,132.9,132.9,386400000.0
2009-11-17 11:41:00,132.895,132.9,132.85,132.855,465800000.0
2009-11-17 11:42:00,132.855,132.87,132.85,132.86,175800000.0
2009-11-17 11:43:00,132.86,132.885,132.855,132.88,616800004.0
2009-11-17 11:44:00,132.88,132.89,132.865,132.865,533400000.0
2009-11-17 11:45:00,132.865,132.89,132.865,132.885,527200000.0
2009-11-17 11:46:00,132.885,132.895,132.88,132.895,381700000.0
2009-11-17 11:47:00,132.895,132.92,132.895,132.91,301100000.0
2009-11-17 11:48:00,132.915,132.94,132.895,132.94,305800000.0
2009-11-17 11:49:00,132.94,132.965,132.935,132.95,310900000.0
2009-11-17 11:50:00,132.945,132.945,132.905,132.91,243700000.0
2009-11-17 11:51:00,132.91,132.965,132.91,132.965,392000000.0
2009-11-17 11:52:00,132.96,133.005,132.95,132.99,419600000.0
2009-11-17 11:53:00,132.99,133.05,132.99,133.015,730399998.0
2009-11-17 11:54:00,133.015,133.03,132.98,132.98,606999999.0
2009-11-17 11:55:00,132.98,133.015,132.98,132.99,294400000.0
2009-11-17 11:56:00,132.995,133.045,132.995,133.035,442900000.0
2009-11-17 11:57:00,133.03,133.045,133.025,133.035,423000000.0
2009-11-17 11:58:00,133.035,133.06,133.03,133.06,297100000.0
2009-11-17 11:59:00,133.055,133.055,132.995,133.015,460100000.0
2009-11-17 12:00:00,133.005,133.02,132.985,132.995,284000000.0
2009-11-17 12:01:00,133.0,133.02,132.985,133.01,467700000.0
2009-11-17 12:02:00,133.005,133.02,132.965,132.97,583700000.0
2009-11-17 12:03:00,132.97,132.99,132.95,132.95,492600000.0
2009-11-17 12:04:00,132.95,132.98,132.95,132.97,329199999.0
2009-11-17 12:05:00,132.97,132.97,132.935,132.935,430100001.0
2009-11-17 12:06:00,132.935,132.94,132.92,132.925,365700001.0
2009-11-17 12:07:00,132.925,132.935,132.905,132.91,435400000.0
2009-11-17 12:08:00,132.91,132.92,132.88,132.88,491500001.0
2009-11-17 12:09:00,132.88,132.88,132.84,132.875,386700000.0
2009-11-17 12:10:00,132.875,132.88,132.87,132.88,355700000.0
2009-11-17 12:11:00,132.88,132.88,132.85,132.855,206300000.0
2009-11-17 12:12:00,132.855,132.88,132.85,132.875,130000000.0
2009-11-17 12:13:00,132.875,132.875,132.84,132.855,715200002.0
2009-11-17 12:14:00,132.855,132.865,132.82,132.82,840199997.0
2009-11-17 12:15:00,132.815,132.84,132.78,132.805,526900000.0
2009-11-17 12:16:00,132.805,132.815,132.795,132.805,354600000.0
2009-11-17 12:17:00,132.8,132.82,132.775,132.81,508500000.0
2009-11-17 12:18:00,132.81,132.82,132.8,132.805,613999998.0
2009-11-17 12:19:00,132.805,132.805,132.75,132.76,771100000.0
2009-11-17 12:20:00,132.76,132.825,132.755,132.825,396300000.0
2009-11-17 12:21:00,132.825,132.83,132.805,132.81,364800000.0
2009-11-17 12:22:00,132.805,132.86,132.805,132.855,576199999.0
2009-11-17 12:23:00,132.855,132.885,132.835,132.86,671100000.0
2009-11-17 12:24:00,132.86,132.87,132.83,132.865,747800000.0
2009-11-17 12:25:00,132.865,132.885,132.81,132.815,458900000.0
2009-11-17 12:26:00,132.815,132.85,132.79,132.85,430300002.0
2009-11-17 12:27:00,132.85,132.88,132.84,132.86,703500000.0
2009-11-17 12:28:00,132.86,132.9,132.855,132.865,372700000.0
2009-11-17 12:29:00,132.855,132.86,132.825,132.835,386400000.0
2009-11-17 12:30:00,132.835,132.84,132.79,132.815,869600000.0
2009-11-17 12:31:00,132.82,132.82,132.795,132.815,379300000.0
2009-11-17 12:32:00,132.815,132.825,132.795,132.825,619299998.0
2009-11-17 12:33:00,132.825,132.875,132.825,132.865,740600000.0
2009-11-17 12:34:00,132.87,132.885,132.825,132.84,580200001.0
2009-11-17 12:35:00,132.84,132.865,132.84,132.86,373900000.0
2009-11-17 12:36:00,132.86,132.87,132.85,132.87,213900000.0
2009-11-17 12:37:00,132.86,132.87,132.845,132.85,391399998.0
2009-11-17 12:38:00,132.855,132.87,132.845,132.85,471500001.0
2009-11-17 12:39:00,132.85,132.87,132.845,132.87,479899996.0
2009-11-17 12:40:00,132.87,132.875,132.855,132.86,316400000.0
2009-11-17 12:41:00,132.86,132.86,132.805,132.805,424300000.0
2009-11-17 12:42:00,132.805,132.805,132.79,132.79,339800000.0
2009-11-17 12:43:00,132.785,132.795,132.755,132.765,760900001.0
2009-11-17 12:44:00,132.77,132.775,132.73,132.73,585200000.0
2009-11-17 12:45:00,132.73,132.77,132.73,132.74,665600000.0
2009-11-17 12:46:00,132.745,132.75,132.705,132.71,884899999.0
2009-11-17 12:47:00,132.715,132.73,132.7,132.715,640000001.0
2009-11-17 12:48:00,132.715,132.725,132.695,132.715,717700000.0
2009-11-17 12:49:00,132.71,132.73,132.7,132.7,405200000.0
2009-11-17 12:50:00,132.695,132.71,132.69,132.705,805099993.0
2009-11-17 12:51:00,132.705,132.735,132.705,132.735,177000000.0
2009-11-17 12:52:00,132.74,132.745,132.71,132.735,491000001.0
2009-11-17 12:53:00,132.74,132.74,132.72,132.735,771900001.0
2009-11-17 12:54:00,132.74,132.75,132.735,132.735,328499999.0
2009-11-17 12:55:00,132.735,132.75,132.73,132.75,377800000.0
2009-11-17 12:56:00,132.74,132.76,132.74,132.745,231300000.0
2009-11-17 12:57:00,132.745,132.75,132.715,132.73,655900001.0
2009-11-17 12:58:00,132.73,132.75,132.72,132.735,346000000.0
2009-11-17 12:59:00,132.735,132.765,132.725,132.75,353700000.0
2009-11-17 13:00:00,132.745,132.79,132.745,132.78,562800000.0
2009-11-17 13:01:00,132.78,132.795,132.77,132.77,77200000.0
2009-11-17 13:02:00,132.765,132.765,132.76,132.76,33600000.0
2009-11-17 13:03:00,132.76,132.77,132.76,132.765,151400000.0
2009-11-17 13:04:00,132.765,132.785,132.765,132.775,290500000.0
2009-11-17 13:05:00,132.785,132.795,132.785,132.795,333500000.0
2009-11-17 13:06:00,132.795,132.795,132.735,132.735,243499999.0
2009-11-17 13:07:00,132.735,132.75,132.705,132.715,381200002.0
2009-11-17 13:08:00,132.715,132.735,132.705,132.715,374700001.0
2009-11-17 13:09:00,132.715,132.715,132.645,132.67,466800000.0
2009-11-17 13:10:00,132.675,132.69,132.665,132.67,447000000.0
2009-11-17 13:11:00,132.675,132.705,132.67,132.685,542100000.0
2009-11-17 13:12:00,132.685,132.71,132.68,132.705,740500005.0
2009-11-17 13:13:00,132.705,132.725,132.695,132.7,439900000.0
2009-11-17 13:14:00,132.7,132.71,132.695,132.7,577800000.0
2009-11-17 13:15:00,132.705,132.715,132.7,132.715,393699999.0
2009-11-17 13:16:00,132.715,132.72,132.715,132.715,219700000.0
2009-11-17 13:17:00,132.715,132.725,132.7,132.7,277100000.0
2009-11-17 13:18:00,132.7,132.71,132.69,132.7,399100000.0
2009-11-17 13:19:00,132.705,132.725,132.695,132.725,460300000.0
2009-11-17 13:20:00,132.73,132.77,132.73,132.755,508400000.0
2009-11-17 13:21:00,132.76,132.78,132.755,132.765,397000000.0
2009-11-17 13:22:00,132.765,132.795,132.76,132.78,239600000.0
2009-11-17 13:23:00,132.78,132.795,132.76,132.78,266400000.0
2009-11-17 13:24:00,132.78,132.805,132.78,132.79,209300000.0
2009-11-17 13:25:00,132.79,132.815,132.775,132.81,172999999.0
2009-11-17 13:26:00,132.805,132.82,132.805,132.815,300999998.0
2009-11-17 13:27:00,132.815,132.815,132.78,132.785,522200000.0
2009-11-17 13:28:00,132.785,132.785,132.755,132.765,314600000.0
2009-11-17 13:29:00,132.765,132.82,132.755,132.81,408300000.0
2009-11-17 13:30:00,132.81,132.815,132.77,132.775,646500001.0
2009-11-17 13:31:00,132.775,132.785,132.76,132.77,413900001.0
2009-11-17 13:32:00,132.77,132.775,132.76,132.765,245600000.0
2009-11-17 13:33:00,132.76,132.785,132.755,132.785,281900000.0
2009-11-17 13:34:00,132.785,132.8,132.78,132.78,368200002.0
2009-11-17 13:35:00,132.785,132.79,132.765,132.77,328300000.0
2009-11-17 13:36:00,132.77,132.77,132.735,132.76,410599995.0
2009-11-17 13:37:00,132.76,132.795,132.76,132.775,429900000.0
2009-11-17 13:38:00,132.78,132.785,132.775,132.775,188100000.0
2009-11-17 13:39:00,132.775,132.79,132.775,132.78,389499997.0
2009-11-17 13:40:00,132.785,132.82,132.785,132.82,299300000.0
2009-11-17 13:41:00,132.82,132.83,132.805,132.815,443500003.0
2009-11-17 13:42:00,132.815,132.815,132.8,132.8,245800000.0
2009-11-17 13:43:00,132.8,132.81,132.8,132.81,299800000.0
2009-11-17 13:44:00,132.81,132.815,132.8,132.805,156600000.0
2009-11-17 13:45:00,132.805,132.825,132.775,132.775,510600001.0
2009-11-17 13:46:00,132.775,132.825,132.775,132.825,453200000.0
2009-11-17 13:47:00,132.82,132.83,132.82,132.82,141600000.0
2009-11-17 13:48:00,132.82,132.835,132.82,132.83,239900000.0
2009-11-17 13:49:00,132.83,132.835,132.815,132.835,482300000.0
2009-11-17 13:50:00,132.83,132.83,132.8,132.805,189100000.0
2009-11-17 13:51:00,132.81,132.82,132.805,132.81,399800000.0
2009-11-17 13:52:00,132.81,132.835,132.81,132.825,721400004.0
2009-11-17 13:53:00,132.825,132.835,132.795,132.8,469699999.0
2009-11-17 13:54:00,132.8,132.8,132.775,132.78,474899999.0
2009-11-17 13:55:00,132.78,132.8,132.775,132.795,458600000.0
2009-11-17 13:56:00,132.795,132.82,132.795,132.81,262900000.0
2009-11-17 13:57:00,132.81,132.81,132.785,132.8,560599999.0
2009-11-17 13:58:00,132.8,132.805,132.785,132.79,348400000.0
2009-11-17 13:59:00,132.79,132.845,132.79,132.835,547600000.0
2009-11-17 14:00:00,132.83,132.83,132.795,132.8,387400000.0
2009-11-17 14:01:00,132.8,132.89,132.8,132.89,394000000.0
2009-11-17 14:02:00,132.89,132.89,132.84,132.85,449700000.0
2009-11-17 14:03:00,132.855,132.855,132.815,132.83,306800000.0
2009-11-17 14:04:00,132.835,132.85,132.805,132.85,292000000.0
2009-11-17 14:05:00,132.85,132.875,132.805,132.82,594599998.0
2009-11-17 14:06:00,132.825,132.845,132.8,132.845,512200001.0
2009-11-17 14:07:00,132.845,132.845,132.82,132.825,648600000.0
2009-11-17 14:08:00,132.825,132.835,132.73,132.75,461300000.0
2009-11-17 14:09:00,132.75,132.76,132.715,132.745,540700000.0
2009-11-17 14:10:00,132.745,132.765,132.73,132.74,698400000.0
2009-11-17 14:11:00,132.745,132.77,132.725,132.755,408200000.0
2009-11-17 14:12:00,132.75,132.83,132.75,132.83,425100000.0
2009-11-17 14:13:00,132.825,132.83,132.81,132.815,565000000.0
2009-11-17 14:14:00,132.815,132.825,132.75,132.765,599700001.0
2009-11-17 14:15:00,132.76,132.8,132.745,132.8,804200000.0
2009-11-17 14:16:00,132.795,132.87,132.795,132.845,624100000.0
2009-11-17 14:17:00,132.84,132.845,132.785,132.81,656600000.0
2009-11-17 14:18:00,132.81,132.865,132.785,132.835,635300000.0
2009-11-17 14:19:00,132.825,132.845,132.735,132.745,587600000.0
2009-11-17 14:20:00,132.75,132.76,132.72,132.72,518100000.0
2009-11-17 14:21:00,132.72,132.74,132.72,132.72,566400000.0
2009-11-17 14:22:00,132.725,132.77,132.725,132.77,750300001.0
2009-11-17 14:23:00,132.77,132.78,132.765,132.78,628000001.0
2009-11-17 14:24:00,132.78,132.805,132.76,132.775,798800000.0
2009-11-17 14:25:00,132.775,132.785,132.73,132.75,882899999.0
2009-11-17 14:26:00,132.75,132.77,132.75,132.77,545599997.0
2009-11-17 14:27:00,132.77,132.775,132.74,132.775,334300000.0
2009-11-17 14:28:00,132.765,132.765,132.74,132.74,478600001.0
2009-11-17 14:29:00,132.74,132.775,132.73,132.77,514500000.0
2009-11-17 14:30:00,132.77,132.78,132.74,132.775,429999999.0
2009-11-17 14:31:00,132.78,132.805,132.78,132.805,298400000.0
2009-11-17 14:32:00,132.8,132.85,132.8,132.84,202910000.0
2009-11-17 14:33:00,132.84,132.84,132.82,132.84,383800000.0
2009-11-17 14:34:00,132.845,132.855,132.835,132.85,282200000.0
2009-11-17 14:35:00,132.85,132.85,132.815,132.815,257700000.0
2009-11-17 14:36:00,132.815,132.825,132.81,132.81,224200000.0
2009-11-17 14:37:00,132.81,132.82,132.775,132.78,373200000.0
2009-11-17 14:38:00,132.78,132.78,132.765,132.765,390200000.0
2009-11-17 14:39:00,132.77,132.8,132.755,132.77,550500001.0
2009-11-17 14:40:00,132.77,132.78,132.765,132.77,300110000.0
2009-11-17 14:41:00,132.765,132.785,132.765,132.775,486900005.0
2009-11-17 14:42:00,132.775,132.78,132.765,132.765,273100000.0
2009-11-17 14:43:00,132.77,132.795,132.765,132.79,305600000.0
2009-11-17 14:44:00,132.79,132.815,132.765,132.81,367899999.0
2009-11-17 14:45:00,132.805,132.86,132.8,132.86,312300000.0
2009-11-17 14:46:00,132.855,132.865,132.825,132.825,510300000.0
2009-11-17 14:47:00,132.83,132.89,132.83,132.865,557899999.0
2009-11-17 14:48:00,132.865,132.88,132.845,132.865,564299999.0
2009-11-17 14:49:00,132.86,132.885,132.85,132.86,502000000.0
2009-11-17 14:50:00,132.855,132.875,132.85,132.85,301100000.0
2009-11-17 14:51:00,132.85,132.875,132.81,132.81,257200000.0
2009-11-17 14:52:00,132.81,132.825,132.805,132.815,239500000.0
2009-11-17 14:53:00,132.81,132.845,132.81,132.84,372300001.0
2009-11-17 14:54:00,132.835,132.9,132.83,132.895,437300000.0
2009-11-17 14:55:00,132.895,132.895,132.87,132.875,371300000.0
2009-11-17 14:56:00,132.875,132.875,132.84,132.85,512800000.0
2009-11-17 14:57:00,132.85,132.86,132.845,132.85,193900000.0
2009-11-17 14:58:00,132.85,132.85,132.82,132.825,342410000.0
2009-11-17 14:59:00,132.825,132.87,132.825,132.87,754400000.0
2009-11-17 15:00:00,132.865,132.905,132.865,132.885,668200001.0
2009-11-17 15:01:00,132.885,132.885,132.835,132.835,458399999.0
2009-11-17 15:02:00,132.835,132.87,132.82,132.86,549400001.0
2009-11-17 15:03:00,132.86,132.87,132.835,132.85,717500000.0
2009-11-17 15:04:00,132.845,132.865,132.825,132.825,460800000.0
2009-11-17 15:05:00,132.83,132.89,132.83,132.88,537800000.0
2009-11-17 15:06:00,132.88,132.89,132.875,132.885,242700000.0
2009-11-17 15:07:00,132.88,132.88,132.845,132.845,196200000.0
2009-11-17 15:08:00,132.84,132.86,132.84,132.85,438600000.0
2009-11-17 15:09:00,132.845,132.85,132.835,132.835,270400000.0
2009-11-17 15:10:00,132.845,132.855,132.835,132.835,321100000.0
2009-11-17 15:11:00,132.835,132.835,132.8,132.8,429600000.0
2009-11-17 15:12:00,132.8,132.815,132.79,132.81,509799999.0
2009-11-17 15:13:00,132.805,132.81,132.795,132.81,389300000.0
2009-11-17 15:14:00,132.81,132.81,132.755,132.755,345700000.0
2009-11-17 15:15:00,132.755,132.775,132.75,132.775,469100000.0
2009-11-17 15:16:00,132.77,132.795,132.765,132.78,423800000.0
2009-11-17 15:17:00,132.78,132.82,132.78,132.815,218500000.0
2009-11-17 15:18:00,132.815,132.835,132.81,132.82,259600000.0
2009-11-17 15:19:00,132.82,132.82,132.795,132.815,487200000.0
2009-11-17 15:20:00,132.815,132.83,132.805,132.83,291900000.0
2009-11-17 15:21:00,132.825,132.9,132.825,132.875,472500000.0
2009-11-17 15:22:00,132.87,132.875,132.855,132.87,126500000.0
2009-11-17 15:23:00,132.875,132.895,132.855,132.855,404600000.0
2009-11-17 15:24:00,132.865,132.885,132.855,132.875,231900000.0
2009-11-17 15:25:00,132.875,132.93,132.875,132.92,433100000.0
2009-11-17 15:26:00,132.93,132.96,132.93,132.945,445300000.0
2009-11-17 15:27:00,132.945,132.955,132.93,132.94,251200000.0
2009-11-17 15:28:00,132.935,132.945,132.91,132.91,422399998.0
2009-11-17 15:29:00,132.91,132.95,132.87,132.87,612000000.0
2009-11-17 15:30:00,132.87,132.895,132.72,132.78,365900000.0
2009-11-17 15:31:00,132.775,132.91,132.76,132.885,804100002.0
2009-11-17 15:32:00,132.885,132.885,132.78,132.815,658900000.0
2009-11-17 15:33:00,132.815,132.855,132.79,132.855,666700000.0
2009-11-17 15:34:00,132.855,132.9,132.82,132.875,611500001.0
2009-11-17 15:35:00,132.87,132.91,132.865,132.89,650600000.0
2009-11-17 15:36:00,132.9,132.98,132.895,132.96,592600000.0
2009-11-17 15:37:00,132.96,132.98,132.95,132.95,467900000.0
2009-11-17 15:38:00,132.945,133.01,132.935,133.005,552000000.0
2009-11-17 15:39:00,133.005,133.02,132.97,133.005,428000000.0
2009-11-17 15:40:00,133.005,133.005,132.97,132.99,500800000.0
2009-11-17 15:41:00,132.99,132.99,132.93,132.945,605700000.0
2009-11-17 15:42:00,132.945,132.975,132.935,132.945,599899999.0
2009-11-17 15:43:00,132.945,132.965,132.93,132.945,573800001.0
2009-11-17 15:44:00,132.945,132.955,132.935,132.945,569600000.0
2009-11-17 15:45:00,132.945,132.95,132.9,132.91,458400000.0
2009-11-17 15:46:00,132.905,132.91,132.865,132.9,490599999.0
2009-11-17 15:47:00,132.9,132.915,132.9,132.91,203000001.0
2009-11-17 15:48:00,132.905,132.92,132.865,132.865,483600006.0
2009-11-17 15:49:00,132.865,132.875,132.83,132.855,495800000.0
2009-11-17 15:50:00,132.86,132.885,132.845,132.875,262800000.0
2009-11-17 15:51:00,132.87,132.875,132.845,132.875,492499999.0
2009-11-17 15:52:00,132.875,132.89,132.865,132.875,396600000.0
2009-11-17 15:53:00,132.87,132.88,132.855,132.855,397800000.0
2009-11-17 15:54:00,132.855,132.87,132.84,132.855,527100001.0
2009-11-17 15:55:00,132.855,132.88,132.845,132.845,335900000.0
2009-11-17 15:56:00,132.845,132.875,132.835,132.835,397200000.0
2009-11-17 15:57:00,132.835,132.85,132.81,132.835,581600000.0
2009-11-17 15:58:00,132.835,132.85,132.82,132.83,431700000.0
2009-11-17 15:59:00,132.835,132.86,132.82,132.86,353300000.0
2009-11-17 16:00:00,132.86,132.885,132.835,132.885,316100000.0
2009-11-17 16:01:00,132.88,132.965,132.875,132.925,529400000.0
2009-11-17 16:02:00,132.925,132.955,132.915,132.94,490200000.0
2009-11-17 16:03:00,132.94,132.975,132.915,132.915,643400000.0
2009-11-17 16:04:00,132.925,132.935,132.925,132.925,420000001.0
2009-11-17 16:05:00,132.92,132.93,132.9,132.91,514999999.0
2009-11-17 16:06:00,132.905,132.905,132.85,132.855,449500000.0
2009-11-17 16:07:00,132.86,132.87,132.855,132.865,407600000.0
2009-11-17 16:08:00,132.865,132.895,132.85,132.85,297000000.0
2009-11-17 16:09:00,132.85,132.86,132.81,132.825,379399999.0
2009-11-17 16:10:00,132.825,132.86,132.82,132.85,403699999.0
2009-11-17 16:11:00,132.845,132.85,132.825,132.85,449499999.0
2009-11-17 16:12:00,132.85,132.855,132.835,132.845,302499999.0
2009-11-17 16:13:00,132.845,132.905,132.84,132.9,423199999.0
2009-11-17 16:14:00,132.895,132.91,132.885,132.89,431700000.0
2009-11-17 16:15:00,132.885,132.885,132.785,132.835,488900000.0
2009-11-17 16:16:00,132.835,132.835,132.75,132.75,503200000.0
2009-11-17 16:17:00,132.745,132.77,132.735,132.76,684399999.0
2009-11-17 16:18:00,132.76,132.795,132.74,132.745,485200000.0
2009-11-17 16:19:00,132.75,132.75,132.705,132.73,712900004.0
2009-11-17 16:20:00,132.73,132.755,132.705,132.74,811999996.0
2009-11-17 16:21:00,132.74,132.76,132.7,132.75,659000001.0
2009-11-17 16:22:00,132.75,132.765,132.725,132.735,547500000.0
2009-11-17 16:23:00,132.74,132.785,132.735,132.745,654599999.0
2009-11-17 16:24:00,132.75,132.765,132.745,132.75,526400000.0
2009-11-17 16:25:00,132.75,132.785,132.75,132.775,342900000.0
2009-11-17 16:26:00,132.78,132.79,132.745,132.75,359200000.0
2009-11-17 16:27:00,132.75,132.77,132.75,132.755,288300000.0
2009-11-17 16:28:00,132.755,132.76,132.71,132.71,529000000.0
2009-11-17 16:29:00,132.71,132.73,132.7,132.725,438500000.0
2009-11-17 16:30:00,132.73,132.745,132.705,132.73,787799999.0
2009-11-17 16:31:00,132.725,132.725,132.68,132.72,485000000.0
2009-11-17 16:32:00,132.72,132.785,132.72,132.755,372700000.0
2009-11-17 16:33:00,132.75,132.76,132.685,132.71,656200000.0
2009-11-17 16:34:00,132.705,132.725,132.665,132.715,573700000.0
2009-11-17 16:35:00,132.72,132.725,132.685,132.725,562400001.0
2009-11-17 16:36:00,132.72,132.77,132.715,132.77,597499999.0
2009-11-17 16:37:00,132.77,132.785,132.755,132.775,600400000.0
2009-11-17 16:38:00,132.775,132.775,132.745,132.76,273700000.0
2009-11-17 16:39:00,132.76,132.765,132.725,132.735,420000000.0
2009-11-17 16:40:00,132.735,132.79,132.71,132.79,522600000.0
2009-11-17 16:41:00,132.8,132.82,132.77,132.78,499499999.0
2009-11-17 16:42:00,132.78,132.835,132.775,132.825,271600000.0
2009-11-17 16:43:00,132.825,132.835,132.805,132.82,395700002.0
2009-11-17 16:44:00,132.82,132.83,132.795,132.815,544399999.0
2009-11-17 16:45:00,132.815,132.89,132.815,132.87,684400001.0
2009-11-17 16:46:00,132.87,132.92,132.87,132.915,594900001.0
2009-11-17 16:47:00,132.915,132.915,132.86,132.88,351500000.0
2009-11-17 16:48:00,132.88,132.88,132.83,132.85,522700000.0
2009-11-17 16:49:00,132.85,132.855,132.825,132.825,563900000.0
2009-11-17 16:50:00,132.825,132.86,132.825,132.85,368000000.0
2009-11-17 16:51:00,132.85,132.855,132.805,132.805,832900002.0
2009-11-17 16:52:00,132.805,132.83,132.8,132.825,502000000.0
2009-11-17 16:53:00,132.82,132.845,132.815,132.815,641600000.0
2009-11-17 16:54:00,132.81,132.895,132.78,132.785,634400000.0
2009-11-17 16:55:00,132.785,132.82,132.76,132.77,850600003.0
2009-11-17 16:56:00,132.77,132.81,132.765,132.78,553000000.0
2009-11-17 16:57:00,132.78,132.805,132.775,132.785,619900000.0
2009-11-17 16:58:00,132.78,132.81,132.775,132.785,342800001.0
2009-11-17 16:59:00,132.785,132.79,132.725,132.73,485500000.0
2009-11-17 17:00:00,132.73,132.8,132.73,132.785,567600000.0
2009-11-17 17:01:00,132.78,132.84,132.775,132.82,573600000.0
2009-11-17 17:02:00,132.82,132.82,132.765,132.775,614500000.0
2009-11-17 17:03:00,132.77,132.785,132.71,132.725,512800000.0
2009-11-17 17:04:00,132.72,132.75,132.715,132.735,231300000.0
2009-11-17 17:05:00,132.735,132.755,132.7,132.7,292800000.0
2009-11-17 17:06:00,132.695,132.7,132.655,132.69,554100000.0
2009-11-17 17:07:00,132.685,132.69,132.615,132.645,536999998.0
2009-11-17 17:08:00,132.645,132.665,132.63,132.65,625899999.0
2009-11-17 17:09:00,132.65,132.7,132.65,132.68,521400000.0
2009-11-17 17:10:00,132.68,132.715,132.675,132.69,467100000.0
2009-11-17 17:11:00,132.69,132.71,132.68,132.7,459200000.0
2009-11-17 17:12:00,132.7,132.7,132.665,132.68,435300000.0
2009-11-17 17:13:00,132.68,132.715,132.675,132.71,490300002.0
2009-11-17 17:14:00,132.71,132.71,132.69,132.69,327600000.0
2009-11-17 17:15:00,132.695,132.705,132.67,132.7,447800000.0
2009-11-17 17:16:00,132.7,132.705,132.68,132.705,647599998.0
2009-11-17 17:17:00,132.705,132.725,132.695,132.725,372000000.0
2009-11-17 17:18:00,132.725,132.725,132.67,132.695,437900000.0
2009-11-17 17:19:00,132.695,132.745,132.695,132.745,345200000.0
2009-11-17 17:20:00,132.745,132.75,132.72,132.73,379800000.0
2009-11-17 17:21:00,132.73,132.745,132.705,132.71,432700000.0
2009-11-17 17:22:00,132.705,132.715,132.675,132.69,496900001.0
2009-11-17 17:23:00,132.69,132.71,132.685,132.705,276200000.0
2009-11-17 17:24:00,132.705,132.73,132.695,132.7,197000000.0
2009-11-17 17:25:00,132.695,132.725,132.69,132.72,200500000.0
2009-11-17 17:26:00,132.715,132.73,132.685,132.7,324400000.0
2009-11-17 17:27:00,132.715,132.735,132.71,132.71,353699999.0
2009-11-17 17:28:00,132.71,132.72,132.69,132.715,165200000.0
2009-11-17 17:29:00,132.715,132.72,132.68,132.69,412400000.0
2009-11-17 17:30:00,132.68,132.695,132.625,132.645,814300000.0
2009-11-17 17:31:00,132.645,132.665,132.615,132.625,623600000.0
2009-11-17 17:32:00,132.625,132.63,132.565,132.605,766200001.0
2009-11-17 17:33:00,132.61,132.61,132.56,132.585,924199996.0
2009-11-17 17:34:00,132.58,132.61,132.56,132.595,1010599998.0
2009-11-17 17:35:00,132.59,132.59,132.56,132.565,1151400004.0
2009-11-17 17:36:00,132.57,132.58,132.56,132.565,1778800001.0
2009-11-17 17:37:00,132.57,132.58,132.525,132.54,1065200005.0
2009-11-17 17:38:00,132.535,132.545,132.5,132.525,652100000.0
2009-11-17 17:39:00,132.525,132.525,132.495,132.5,601099999.0
2009-11-17 17:40:00,132.495,132.525,132.485,132.5,355100000.0
2009-11-17 17:41:00,132.5,132.505,132.47,132.5,321600000.0
2009-11-17 17:42:00,132.5,132.555,132.48,132.555,376300000.0
2009-11-17 17:43:00,132.555,132.57,132.55,132.565,290800000.0
2009-11-17 17:44:00,132.565,132.585,132.555,132.585,276300000.0
2009-11-17 17:45:00,132.58,132.64,132.575,132.63,375600000.0
2009-11-17 17:46:00,132.63,132.635,132.615,132.625,265300000.0
2009-11-17 17:47:00,132.63,132.67,132.625,132.655,234700000.0
2009-11-17 17:48:00,132.655,132.695,132.64,132.67,478000000.0
2009-11-17 17:49:00,132.67,132.68,132.635,132.665,239200000.0
2009-11-17 17:50:00,132.67,132.695,132.63,132.655,552800000.0
2009-11-17 17:51:00,132.655,132.76,132.64,132.755,761800002.0
2009-11-17 17:52:00,132.76,132.79,132.745,132.75,769600000.0
2009-11-17 17:53:00,132.745,132.76,132.695,132.695,594900000.0
2009-11-17 17:54:00,132.69,132.775,132.69,132.77,631199999.0
2009-11-17 17:55:00,132.77,132.79,132.74,132.745,428300000.0
2009-11-17 17:56:00,132.745,132.775,132.74,132.745,766100000.0
2009-11-17 17:57:00,132.745,132.755,132.72,132.73,746300000.0
2009-11-17 17:58:00,132.73,132.745,132.7,132.71,526900000.0
2009-11-17 17:59:00,132.71,132.715,132.645,132.665,776600000.0
2009-11-17 18:00:00,132.655,132.7,132.65,132.695,628600000.0
2009-11-17 18:01:00,132.685,132.715,132.68,132.715,466800000.0
2009-11-17 18:02:00,132.715,132.715,132.695,132.71,217799999.0
2009-11-17 18:03:00,132.72,132.73,132.7,132.71,397600000.0
2009-11-17 18:04:00,132.71,132.71,132.675,132.69,540499999.0
2009-11-17 18:05:00,132.69,132.7,132.665,132.685,346800000.0
2009-11-17 18:06:00,132.685,132.695,132.65,132.65,685499999.0
2009-11-17 18:07:00,132.645,132.69,132.63,132.69,483600000.0
2009-11-17 18:08:00,132.695,132.72,132.695,132.705,409100000.0
2009-11-17 18:09:00,132.705,132.78,132.705,132.77,669899999.0
2009-11-17 18:10:00,132.765,132.785,132.75,132.76,582799999.0
2009-11-17 18:11:00,132.76,132.76,132.71,132.71,544200001.0
2009-11-17 18:12:00,132.715,132.72,132.655,132.675,497500000.0
2009-11-17 18:13:00,132.675,132.71,132.655,132.71,481900001.0
2009-11-17 18:14:00,132.71,132.725,132.695,132.715,479300000.0
2009-11-17 18:15:00,132.715,132.715,132.61,132.64,555200000.0
2009-11-17 18:16:00,132.645,132.66,132.64,132.64,393700000.0
2009-11-17 18:17:00,132.64,132.655,132.625,132.655,528200000.0
2009-11-17 18:18:00,132.655,132.655,132.605,132.615,518700002.0
2009-11-17 18:19:00,132.615,132.62,132.6,132.615,479200001.0
2009-11-17 18:20:00,132.62,132.655,132.61,132.635,173000000.0
2009-11-17 18:21:00,132.635,132.675,132.625,132.67,329500000.0
2009-11-17 18:22:00,132.67,132.71,132.655,132.69,558800000.0
2009-11-17 18:23:00,132.685,132.69,132.62,132.62,447800000.0
2009-11-17 18:24:00,132.62,132.64,132.6,132.62,540500001.0
2009-11-17 18:25:00,132.615,132.625,132.605,132.625,639200000.0
2009-11-17 18:26:00,132.62,132.645,132.585,132.61,404400000.0
2009-11-17 18:27:00,132.615,132.64,132.6,132.605,410600001.0
2009-11-17 18:28:00,132.605,132.625,132.58,132.58,413100001.0
2009-11-17 18:29:00,132.575,132.665,132.57,132.655,582600001.0
2009-11-17 18:30:00,132.665,132.675,132.62,132.62,540900001.0
2009-11-17 18:31:00,132.62,132.625,132.6,132.62,1094099999.0
2009-11-17 18:32:00,132.625,132.625,132.57,132.595,364000000.0
2009-11-17 18:33:00,132.595,132.6,132.555,132.575,414899996.0
2009-11-17 18:34:00,132.575,132.59,132.565,132.585,426600000.0
2009-11-17 18:35:00,132.585,132.645,132.585,132.635,411400000.0
2009-11-17 18:36:00,132.635,132.665,132.615,132.625,461800003.0
2009-11-17 18:37:00,132.62,132.62,132.585,132.605,390600000.0
2009-11-17 18:38:00,132.605,132.635,132.605,132.635,501100001.0
2009-11-17 18:39:00,132.635,132.66,132.63,132.635,769600000.0
2009-11-17 18:40:00,132.63,132.63,132.565,132.57,581599998.0
2009-11-17 18:41:00,132.57,132.575,132.565,132.575,263600000.0
2009-11-17 18:42:00,132.575,132.595,132.575,132.58,229500000.0
2009-11-17 18:43:00,132.585,132.59,132.57,132.58,261000000.0
2009-11-17 18:44:00,132.58,132.58,132.55,132.55,357300001.0
2009-11-17 18:45:00,132.55,132.565,132.545,132.555,274700000.0
2009-11-17 18:46:00,132.555,132.555,132.49,132.5,561700001.0
2009-11-17 18:47:00,132.5,132.505,132.47,132.495,510899999.0
2009-11-17 18:48:00,132.5,132.535,132.49,132.505,511099999.0
2009-11-17 18:49:00,132.5,132.52,132.48,132.48,663699999.0
2009-11-17 18:50:00,132.475,132.515,132.435,132.5,520500000.0
2009-11-17 18:51:00,132.505,132.525,132.495,132.5,389900000.0
2009-11-17 18:52:00,132.5,132.515,132.485,132.505,515500000.0
2009-11-17 18:53:00,132.5,132.51,132.475,132.48,367400000.0
2009-11-17 18:54:00,132.475,132.505,132.465,132.505,226900000.0
2009-11-17 18:55:00,132.495,132.51,132.485,132.5,301699999.0
2009-11-17 18:56:00,132.495,132.585,132.495,132.58,483900000.0
2009-11-17 18:57:00,132.58,132.6,132.555,132.575,518399999.0
2009-11-17 18:58:00,132.575,132.64,132.575,132.61,390799999.0
2009-11-17 18:59:00,132.615,132.615,132.585,132.595,269000000.0
2009-11-17 19:00:00,132.595,132.6,132.535,132.555,366100000.0
2009-11-17 19:01:00,132.55,132.55,132.515,132.535,283500000.0
2009-11-17 19:02:00,132.535,132.535,132.495,132.505,290900000.0
2009-11-17 19:03:00,132.505,132.515,132.48,132.5,178600000.0
2009-11-17 19:04:00,132.5,132.55,132.49,132.535,227700000.0
2009-11-17 19:05:00,132.54,132.545,132.525,132.54,202400000.0
2009-11-17 19:06:00,132.54,132.54,132.495,132.5,164100000.0
2009-11-17 19:07:00,132.5,132.565,132.495,132.545,264200000.0
2009-11-17 19:08:00,132.545,132.58,132.545,132.57,226400000.0
2009-11-17 19:09:00,132.57,132.605,132.565,132.575,345100000.0
2009-11-17 19:10:00,132.58,132.59,132.555,132.59,226000000.0
2009-11-17 19:11:00,132.59,132.595,132.545,132.58,383200000.0
2009-11-17 19:12:00,132.585,132.585,132.555,132.57,461299999.0
2009-11-17 19:13:00,132.57,132.61,132.565,132.595,563100000.0
2009-11-17 19:14:00,132.595,132.615,132.585,132.595,441500001.0
2009-11-17 19:15:00,132.6,132.625,132.6,132.62,352000000.0
2009-11-17 19:16:00,132.62,132.625,132.605,132.61,731000001.0
2009-11-17 19:17:00,132.61,132.635,132.6,132.625,323499999.0
2009-11-17 19:18:00,132.625,132.645,132.615,132.63,461200000.0
2009-11-17 19:19:00,132.63,132.635,132.61,132.625,247500000.0
2009-11-17 19:20:00,132.625,132.625,132.615,132.625,111300000.0
2009-11-17 19:21:00,132.625,132.64,132.625,132.64,219200000.0
2009-11-17 19:22:00,132.64,132.645,132.615,132.625,319900000.0
2009-11-17 19:23:00,132.62,132.635,132.59,132.6,409700000.0
2009-11-17 19:24:00,132.6,132.64,132.6,132.635,407900001.0
2009-11-17 19:25:00,132.635,132.675,132.63,132.65,334000000.0
2009-11-17 19:26:00,132.655,132.655,132.635,132.635,389100000.0
2009-11-17 19:27:00,132.635,132.635,132.595,132.6,361700000.0
2009-11-17 19:28:00,132.595,132.605,132.575,132.605,489500000.0
2009-11-17 19:29:00,132.605,132.62,132.57,132.6,361800001.0
2009-11-17 19:30:00,132.6,132.62,132.59,132.61,290200000.0
2009-11-17 19:31:00,132.61,132.63,132.61,132.625,228900000.0
2009-11-17 19:32:00,132.625,132.635,132.61,132.615,389700000.0
2009-11-17 19:33:00,132.615,132.64,132.615,132.64,316699999.0
2009-11-17 19:34:00,132.64,132.675,132.63,132.67,589700000.0
2009-11-17 19:35:00,132.675,132.675,132.625,132.635,453800000.0
2009-11-17 19:36:00,132.635,132.645,132.585,132.59,626100000.0
2009-11-17 19:37:00,132.59,132.595,132.565,132.59,579100000.0
2009-11-17 19:38:00,132.595,132.62,132.585,132.61,377200000.0
2009-11-17 19:39:00,132.615,132.64,132.605,132.605,405700000.0
2009-11-17 19:40:00,132.605,132.615,132.59,132.595,380600000.0
2009-11-17 19:41:00,132.595,132.61,132.595,132.6,225700000.0
2009-11-17 19:42:00,132.6,132.6,132.57,132.59,321200000.0
2009-11-17 19:43:00,132.6,132.6,132.555,132.555,316500000.0
2009-11-17 19:44:00,132.56,132.56,132.545,132.55,256399999.0
2009-11-17 19:45:00,132.55,132.56,132.535,132.56,259300000.0
2009-11-17 19:46:00,132.56,132.56,132.545,132.55,200400000.0
2009-11-17 19:47:00,132.55,132.555,132.535,132.55,528500000.0
2009-11-17 19:48:00,132.55,132.55,132.54,132.55,227800000.0
2009-11-17 19:49:00,132.545,132.545,132.51,132.52,553999998.0
2009-11-17 19:50:00,132.52,132.56,132.515,132.55,332000000.0
2009-11-17 19:51:00,132.55,132.555,132.515,132.525,298200000.0
2009-11-17 19:52:00,132.53,132.54,132.53,132.53,307900000.0
2009-11-17 19:53:00,132.525,132.53,132.515,132.525,349300001.0
2009-11-17 19:54:00,132.525,132.53,132.515,132.52,262600000.0
2009-11-17 19:55:00,132.52,132.545,132.52,132.53,462399999.0
2009-11-17 19:56:00,132.53,132.535,132.495,132.515,681700000.0
2009-11-17 19:57:00,132.515,132.525,132.51,132.525,343200000.0
2009-11-17 19:58:00,132.52,132.52,132.51,132.51,239800000.0
2009-11-17 19:59:00,132.51,132.535,132.505,132.535,251200000.0
2009-11-17 20:00:00,132.535,132.535,132.475,132.51,400600000.0
2009-11-17 20:01:00,132.51,132.525,132.495,132.5,630999998.0
2009-11-17 20:02:00,132.495,132.5,132.485,132.485,385600000.0
2009-11-17 20:03:00,132.485,132.51,132.47,132.505,599300000.0
2009-11-17 20:04:00,132.505,132.51,132.485,132.485,283900000.0
2009-11-17 20:05:00,132.485,132.485,132.455,132.455,387700000.0
2009-11-17 20:06:00,132.45,132.47,132.45,132.465,671500000.0
2009-11-17 20:07:00,132.465,132.545,132.465,132.525,561900000.0
2009-11-17 20:08:00,132.53,132.55,132.52,132.535,366200000.0
2009-11-17 20:09:00,132.535,132.535,132.525,132.53,453100000.0
2009-11-17 20:10:00,132.53,132.535,132.525,132.535,145700000.0
2009-11-17 20:11:00,132.535,132.555,132.535,132.55,222100000.0
2009-11-17 20:12:00,132.55,132.565,132.54,132.565,179500000.0
2009-11-17 20:13:00,132.575,132.595,132.565,132.59,78900000.0
2009-11-17 20:14:00,132.605,132.62,132.585,132.585,238800001.0
2009-11-17 20:15:00,132.585,132.585,132.525,132.58,409200000.0
2009-11-17 20:16:00,132.59,132.605,132.585,132.6,319500001.0
2009-11-17 20:17:00,132.595,132.61,132.585,132.585,297400001.0
2009-11-17 20:18:00,132.585,132.585,132.545,132.56,330500000.0
2009-11-17 20:19:00,132.56,132.6,132.56,132.6,283400000.0
2009-11-17 20:20:00,132.605,132.62,132.59,132.615,212400000.0
2009-11-17 20:21:00,132.62,132.625,132.585,132.59,498600000.0
2009-11-17 20:22:00,132.59,132.605,132.575,132.605,159700000.0
2009-11-17 20:23:00,132.61,132.62,132.57,132.575,270400000.0
2009-11-17 20:24:00,132.58,132.595,132.565,132.585,294200001.0
2009-11-17 20:25:00,132.585,132.62,132.585,132.605,301900000.0
2009-11-17 20:26:00,132.605,132.605,132.56,132.565,170600000.0
2009-11-17 20:27:00,132.57,132.575,132.55,132.55,108100000.0
2009-11-17 20:28:00,132.55,132.565,132.545,132.565,184700000.0
2009-11-17 20:29:00,132.57,132.58,132.555,132.555,306400000.0
2009-11-17 20:30:00,132.555,132.605,132.555,132.6,342400000.0
2009-11-17 20:31:00,132.6,132.605,132.595,132.595,346000000.0
2009-11-17 20:32:00,132.595,132.595,132.585,132.59,96400000.0
2009-11-17 20:33:00,132.59,132.59,132.58,132.585,173200000.0
2009-11-17 20:34:00,132.585,132.59,132.56,132.57,220600000.0
2009-11-17 20:35:00,132.575,132.59,132.555,132.565,346900000.0
2009-11-17 20:36:00,132.565,132.585,132.565,132.575,222800000.0
2009-11-17 20:37:00,132.575,132.58,132.555,132.555,127600000.0
2009-11-17 20:38:00,132.555,132.565,132.545,132.555,208600000.0
2009-11-17 20:39:00,132.555,132.575,132.55,132.575,209700000.0
2009-11-17 20:40:00,132.57,132.61,132.57,132.6,336800000.0
2009-11-17 20:41:00,132.6,132.615,132.595,132.605,359400000.0
2009-11-17 20:42:00,132.61,132.655,132.605,132.64,445500001.0
2009-11-17 20:43:00,132.64,132.64,132.625,132.625,284900000.0
2009-11-17 20:44:00,132.625,132.65,132.615,132.645,255600000.0
2009-11-17 20:45:00,132.645,132.645,132.625,132.625,338300000.0
2009-11-17 20:46:00,132.625,132.63,132.615,132.615,176200000.0
2009-11-17 20:47:00,132.615,132.66,132.615,132.625,478399999.0
2009-11-17 20:48:00,132.625,132.64,132.595,132.64,657100000.0
2009-11-17 20:49:00,132.645,132.66,132.62,132.635,368700000.0
2009-11-17 20:50:00,132.635,132.65,132.62,132.635,354999999.0
2009-11-17 20:51:00,132.635,132.635,132.565,132.58,468600001.0
2009-11-17 20:52:00,132.59,132.59,132.565,132.59,329900000.0
2009-11-17 20:53:00,132.59,132.64,132.59,132.625,389200000.0
2009-11-17 20:54:00,132.625,132.645,132.62,132.625,200200000.0
2009-11-17 20:55:00,132.625,132.635,132.6,132.615,693400000.0
2009-11-17 20:56:00,132.615,132.625,132.575,132.575,418599999.0
2009-11-17 20:57:00,132.58,132.59,132.55,132.565,377399999.0
2009-11-17 20:58:00,132.565,132.565,132.53,132.54,215700000.0
2009-11-17 20:59:00,132.54,132.545,132.535,132.545,147000000.0
2009-11-17 21:00:00,132.545,132.56,132.54,132.54,157600000.0
2009-11-17 21:01:00,132.54,132.6,132.535,132.59,196100000.0
2009-11-17 21:02:00,132.59,132.61,132.565,132.59,475300001.0
2009-11-17 21:03:00,132.59,132.6,132.575,132.595,189700000.0
2009-11-17 21:04:00,132.595,132.595,132.58,132.58,118700000.0
2009-11-17 21:05:00,132.58,132.59,132.575,132.58,211600000.0
2009-11-17 21:06:00,132.58,132.585,132.565,132.565,333600000.0
2009-11-17 21:07:00,132.565,132.58,132.535,132.545,246600000.0
2009-11-17 21:08:00,132.545,132.58,132.545,132.555,492100000.0
2009-11-17 21:09:00,132.555,132.56,132.545,132.55,211700000.0
2009-11-17 21:10:00,132.555,132.575,132.54,132.545,402400000.0
2009-11-17 21:11:00,132.545,132.565,132.54,132.545,158900000.0
2009-11-17 21:12:00,132.54,132.585,132.54,132.575,310700000.0
2009-11-17 21:13:00,132.575,132.58,132.57,132.58,170900000.0
2009-11-17 21:14:00,132.58,132.59,132.55,132.58,305300000.0
2009-11-17 21:15:00,132.58,132.61,132.555,132.585,400300000.0
2009-11-17 21:16:00,132.595,132.635,132.585,132.635,563399999.0
2009-11-17 21:17:00,132.635,132.64,132.605,132.63,321800000.0
2009-11-17 21:18:00,132.635,132.645,132.63,132.64,293700000.0
2009-11-17 21:19:00,132.64,132.65,132.6,132.615,357600000.0
2009-11-17 21:20:00,132.615,132.615,132.595,132.615,293000000.0
2009-11-17 21:21:00,132.615,132.62,132.585,132.585,222500000.0
2009-11-17 21:22:00,132.585,132.59,132.58,132.585,108700000.0
2009-11-17 21:23:00,132.58,132.605,132.58,132.6,144300000.0
2009-11-17 21:24:00,132.6,132.6,132.57,132.57,189900000.0
2009-11-17 21:25:00,132.575,132.575,132.565,132.575,168500000.0
2009-11-17 21:26:00,132.57,132.575,132.555,132.56,247200000.0
2009-11-17 21:27:00,132.56,132.58,132.555,132.575,261100000.0
2009-11-17 21:28:00,132.58,132.58,132.555,132.58,86900000.0
2009-11-17 21:29:00,132.58,132.59,132.57,132.575,138100000.0
2009-11-17 21:30:00,132.575,132.59,132.575,132.585,121700000.0
2009-11-17 21:31:00,132.585,132.585,132.565,132.565,226200000.0
2009-11-17 21:32:00,132.565,132.575,132.565,132.575,241400000.0
2009-11-17 21:33:00,132.575,132.59,132.575,132.575,197500000.0
2009-11-17 21:34:00,132.575,132.585,132.57,132.575,156400000.0
2009-11-17 21:35:00,132.575,132.585,132.57,132.575,177200000.0
2009-11-17 21:36:00,132.575,132.585,132.575,132.585,59000000.0
2009-11-17 21:37:00,132.585,132.585,132.565,132.565,145000000.0
2009-11-17 21:38:00,132.565,132.575,132.56,132.575,225600000.0
2009-11-17 21:39:00,132.575,132.58,132.57,132.57,118400000.0
2009-11-17 21:40:00,132.58,132.59,132.575,132.58,132100000.0
2009-11-17 21:41:00,132.58,132.595,132.575,132.59,141000000.0
2009-11-17 21:42:00,132.59,132.595,132.575,132.585,235450000.0
2009-11-17 21:43:00,132.59,132.61,132.575,132.605,292000000.0
2009-11-17 21:44:00,132.605,132.605,132.575,132.595,473000000.0
2009-11-17 21:45:00,132.595,132.595,132.555,132.555,268800000.0
2009-11-17 21:46:00,132.555,132.575,132.555,132.56,155100000.0
2009-11-17 21:47:00,132.56,132.565,132.545,132.555,83600000.0
2009-11-17 21:48:00,132.55,132.565,132.55,132.555,95100000.0
2009-11-17 21:49:00,132.55,132.57,132.55,132.57,136000000.0
2009-11-17 21:50:00,132.575,132.59,132.565,132.57,275800001.0
2009-11-17 21:51:00,132.565,132.58,132.545,132.57,436300000.0
2009-11-17 21:52:00,132.575,132.59,132.565,132.575,295500000.0
2009-11-17 21:53:00,132.57,132.595,132.56,132.595,203300000.0
2009-11-17 21:54:00,132.595,132.605,132.585,132.605,124600000.0
2009-11-17 21:55:00,132.605,132.625,132.6,132.605,334800000.0
2009-11-17 21:56:00,132.61,132.625,132.595,132.6,305500000.0
2009-11-17 21:57:00,132.6,132.605,132.595,132.595,169400000.0
2009-11-17 21:58:00,132.59,132.605,132.59,132.6,92900000.0
2009-11-17 21:59:00,132.6,132.635,132.6,132.63,215900000.0
2009-11-17 22:00:00,132.63,132.67,132.63,132.655,326500000.0
2009-11-17 22:01:00,132.655,132.69,132.655,132.685,308400000.0
2009-11-17 22:02:00,132.685,132.69,132.66,132.67,206600000.0
2009-11-17 22:03:00,132.67,132.69,132.67,132.685,53000000.0
2009-11-17 22:04:00,132.685,132.685,132.67,132.685,31200000.0
2009-11-17 22:05:00,132.69,132.735,132.685,132.725,91000000.0
2009-11-17 22:06:00,132.725,132.735,132.715,132.715,181500000.0
2009-11-17 22:07:00,132.72,132.76,132.72,132.755,238100000.0
2009-11-17 22:08:00,132.755,132.755,132.745,132.755,126100000.0
2009-11-17 22:09:00,132.755,132.755,132.725,132.73,205700000.0
2009-11-17 22:10:00,132.73,132.73,132.715,132.73,132500000.0
2009-11-17 22:11:00,132.73,132.73,132.715,132.725,110000000.0
2009-11-17 22:12:00,132.715,132.73,132.715,132.73,188599999.0
2009-11-17 22:13:00,132.73,132.75,132.725,132.74,104500000.0
2009-11-17 22:14:00,132.735,132.74,132.725,132.735,202800000.0
2009-11-17 22:15:00,132.73,132.735,132.73,132.735,10600000.0
2009-11-17 22:16:00,132.735,132.735,132.705,132.725,115400000.0
2009-11-17 22:17:00,132.725,132.735,132.715,132.735,92000000.0
2009-11-17 22:18:00,132.73,132.735,132.73,132.735,14000000.0
2009-11-17 22:19:00,132.73,132.73,132.725,132.725,62400000.0
2009-11-17 22:20:00,132.725,132.735,132.725,132.725,110600000.0
2009-11-17 22:21:00,132.725,132.73,132.72,132.73,172600000.0
2009-11-17 22:22:00,132.73,132.74,132.73,132.74,37200000.0
2009-11-17 22:23:00,132.735,132.76,132.735,132.75,110600000.0
2009-11-17 22:24:00,132.75,132.75,132.735,132.74,229600000.0
2009-11-17 22:25:00,132.74,132.755,132.74,132.75,62000000.0
2009-11-17 22:26:00,132.75,132.75,132.745,132.75,63800000.0
2009-11-17 22:27:00,132.75,132.76,132.745,132.76,172200000.0
2009-11-17 22:28:00,132.76,132.76,132.735,132.735,164400000.0
2009-11-17 22:29:00,132.73,132.74,132.72,132.735,211800000.0
2009-11-17 22:30:00,132.735,132.755,132.73,132.75,94400000.0
2009-11-17 22:31:00,132.75,132.755,132.745,132.745,127500000.0
2009-11-17 22:32:00,132.745,132.765,132.725,132.735,354000000.0
2009-11-17 22:33:00,132.735,132.75,132.735,132.74,226399999.0
2009-11-17 22:34:00,132.745,132.755,132.725,132.73,281400000.0
2009-11-17 22:35:00,132.73,132.735,132.72,132.73,201400000.0
2009-11-17 22:36:00,132.73,132.73,132.72,132.725,189300000.0
2009-11-17 22:37:00,132.725,132.74,132.71,132.73,430700000.0
2009-11-17 22:38:00,132.725,132.74,132.72,132.735,178800000.0
2009-11-17 22:39:00,132.74,132.74,132.725,132.73,186400000.0
2009-11-17 22:40:00,132.73,132.765,132.73,132.735,178600000.0
2009-11-17 22:41:00,132.735,132.77,132.725,132.77,160200000.0
2009-11-17 22:42:00,132.77,132.78,132.75,132.765,81800000.0
2009-11-17 22:43:00,132.76,132.78,132.755,132.78,111700000.0
2009-11-17 22:44:00,132.785,132.8,132.775,132.79,79100000.0
2009-11-17 22:45:00,132.79,132.795,132.785,132.79,51000000.0
2009-11-17 22:46:00,132.785,132.795,132.77,132.785,95300000.0
2009-11-17 22:47:00,132.785,132.79,132.77,132.775,82000000.0
2009-11-17 22:48:00,132.78,132.78,132.775,132.78,48800000.0
2009-11-17 22:49:00,132.78,132.8,132.78,132.795,308400001.0
2009-11-17 22:50:00,132.8,132.835,132.76,132.77,388700000.0
2009-11-17 22:51:00,132.775,132.81,132.77,132.805,400900001.0
2009-11-17 22:52:00,132.805,132.83,132.805,132.83,233400000.0
2009-11-17 22:53:00,132.825,132.835,132.805,132.81,272000000.0
2009-11-17 22:54:00,132.81,132.81,132.78,132.78,175700000.0
2009-11-17 22:55:00,132.785,132.785,132.76,132.76,165800000.0
2009-11-17 22:56:00,132.765,132.77,132.755,132.765,145500000.0
2009-11-17 22:57:00,132.755,132.775,132.755,132.77,76900000.0
2009-11-17 22:58:00,132.77,132.785,132.77,132.78,71400000.0
2009-11-17 22:59:00,132.78,132.8,132.78,132.795,53800000.0
2009-11-17 23:00:00,132.795,132.81,132.76,132.77,200200000.0
2009-11-17 23:01:00,132.77,132.8,132.77,132.785,97400000.0
2009-11-17 23:02:00,132.785,132.805,132.785,132.805,195700000.0
2009-11-17 23:03:00,132.805,132.805,132.775,132.79,167800000.0
2009-11-17 23:04:00,132.785,132.785,132.77,132.775,155600000.0
2009-11-17 23:05:00,132.78,132.795,132.78,132.79,85200000.0
2009-11-17 23:06:00,132.79,132.79,132.785,132.785,44800000.0
2009-11-17 23:07:00,132.785,132.785,132.775,132.78,109700000.0
2009-11-17 23:08:00,132.78,132.79,132.78,132.79,21400000.0
2009-11-17 23:09:00,132.78,132.795,132.775,132.775,69400000.0
2009-11-17 23:10:00,132.775,132.78,132.77,132.77,144900000.0
2009-11-17 23:11:00,132.77,132.775,132.77,132.77,78800000.0
2009-11-17 23:12:00,132.77,132.785,132.77,132.78,157200000.0
2009-11-17 23:13:00,132.78,132.785,132.775,132.785,13600000.0
2009-11-17 23:14:00,132.785,132.79,132.785,132.79,16500000.0
2009-11-17 23:15:00,132.79,132.825,132.78,132.825,263600000.0
2009-11-17 23:16:00,132.825,132.84,132.81,132.815,143000000.0
2009-11-17 23:17:00,132.815,132.86,132.815,132.845,239500000.0
2009-11-17 23:18:00,132.84,132.845,132.815,132.815,159200000.0
2009-11-17 23:19:00,132.815,132.825,132.81,132.815,293200000.0
2009-11-17 23:20:00,132.815,132.825,132.8,132.8,107300000.0
2009-11-17 23:21:00,132.8,132.83,132.8,132.8,403800000.0
2009-11-17 23:22:00,132.805,132.815,132.8,132.81,126200000.0
2009-11-17 23:23:00,132.81,132.815,132.8,132.81,81400000.0
2009-11-17 23:24:00,132.81,132.83,132.81,132.82,138800000.0
2009-11-17 23:25:00,132.82,132.825,132.815,132.815,97400000.0
2009-11-17 23:26:00,132.815,132.815,132.815,132.815,52000000.0
2009-11-17 23:27:00,132.815,132.815,132.785,132.8,101700000.0
2009-11-17 23:28:00,132.795,132.81,132.795,132.805,147000000.0
2009-11-17 23:29:00,132.805,132.83,132.8,132.825,135700000.0
2009-11-17 23:30:00,132.83,132.835,132.82,132.825,131400000.0
2009-11-17 23:31:00,132.83,132.835,132.79,132.795,101900000.0
2009-11-17 23:32:00,132.795,132.8,132.78,132.79,168100000.0
2009-11-17 23:33:00,132.785,132.785,132.765,132.775,187800000.0
2009-11-17 23:34:00,132.775,132.78,132.775,132.78,18600000.0
2009-11-17 23:35:00,132.775,132.78,132.76,132.775,84800000.0
2009-11-17 23:36:00,132.775,132.775,132.765,132.77,64400000.0
2009-11-17 23:37:00,132.77,132.78,132.77,132.775,67400000.0
2009-11-17 23:38:00,132.775,132.785,132.775,132.785,57000000.0
2009-11-17 23:39:00,132.785,132.785,132.77,132.785,115200000.0
2009-11-17 23:40:00,132.785,132.8,132.775,132.775,244500000.0
2009-11-17 23:41:00,132.775,132.775,132.775,132.775,130400000.0
2009-11-17 23:42:00,132.775,132.795,132.77,132.785,186900000.0
2009-11-17 23:43:00,132.785,132.785,132.76,132.765,97400000.0
2009-11-17 23:44:00,132.765,132.775,132.765,132.775,224500000.0
2009-11-17 23:45:00,132.77,132.79,132.765,132.775,267000000.0
2009-11-17 23:46:00,132.775,132.78,132.775,132.775,309900000.0
2009-11-17 23:47:00,132.775,132.78,132.775,132.775,144800000.0
2009-11-17 23:48:00,132.775,132.775,132.765,132.775,139300000.0
2009-11-17 23:49:00,132.77,132.77,132.755,132.765,70200000.0
2009-11-17 23:50:00,132.755,132.765,132.75,132.76,174600000.0
2009-11-17 23:51:00,132.76,132.765,132.76,132.76,130200000.0
2009-11-17 23:52:00,132.765,132.765,132.765,132.765,15000000.0
2009-11-17 23:53:00,132.765,132.765,132.76,132.765,37800000.0
2009-11-17 23:54:00,132.765,132.77,132.765,132.765,146800000.0
2009-11-17 23:55:00,132.765,132.78,132.765,132.77,275300000.0
2009-11-17 23:56:00,132.77,132.775,132.77,132.77,70000000.0
2009-11-17 23:57:00,132.77,132.775,132.77,132.77,21600000.0
2009-11-17 23:58:00,132.77,132.78,132.77,132.77,90400000.0
2009-11-17 23:59:00,132.76,132.77,132.755,132.765,113000000.0
2009-11-18 00:00:00,132.76,132.76,132.735,132.74,33600000.0
2009-11-18 00:01:00,132.745,132.76,132.735,132.76,33000000.0
2009-11-18 00:02:00,132.76,132.76,132.75,132.76,29000000.0
2009-11-18 00:03:00,132.76,132.78,132.755,132.775,77600000.0
2009-11-18 00:04:00,132.77,132.805,132.765,132.805,105400000.0
2009-11-18 00:05:00,132.805,132.805,132.805,132.805,17400000.0
2009-11-18 00:06:00,132.805,132.805,132.8,132.8,17900000.0
2009-11-18 00:07:00,132.8,132.8,132.8,132.8,2800000.0
2009-11-18 00:08:00,132.8,132.81,132.8,132.81,8800000.0
2009-11-18 00:09:00,132.81,132.81,132.81,132.81,4800000.0
2009-11-18 00:10:00,132.81,132.81,132.81,132.81,9600000.0
2009-11-18 00:11:00,132.81,132.83,132.81,132.83,18200000.0
2009-11-18 00:12:00,132.83,132.83,132.825,132.825,6000000.0
2009-11-18 00:13:00,132.82,132.82,132.81,132.81,44800000.0
2009-11-18 00:14:00,132.81,132.815,132.81,132.815,39400000.0
2009-11-18 00:15:00,132.815,132.815,132.805,132.805,97700000.0
2009-11-18 00:16:00,132.805,132.805,132.795,132.805,70400000.0
2009-11-18 00:17:00,132.805,132.805,132.785,132.79,122900000.0
2009-11-18 00:18:00,132.79,132.81,132.79,132.795,129100000.0
2009-11-18 00:19:00,132.805,132.805,132.79,132.8,32200000.0
2009-11-18 00:20:00,132.806,132.81,132.796,132.805,137900000.0
2009-11-18 00:21:00,132.806,132.813,132.802,132.806,137900000.0
2009-11-18 00:22:00,132.808,132.811,132.802,132.805,137900000.0
2009-11-18 00:23:00,132.804,132.804,132.782,132.787,137900000.0
2009-11-18 00:24:00,132.788,132.79,132.78,132.782,137900000.0
2009-11-18 00:25:00,132.784,132.794,132.778,132.78,137900000.0
2009-11-18 00:26:00,132.782,132.783,132.775,132.776,137900000.0
2009-11-18 00:27:00,132.777,132.777,132.759,132.772,137900000.0
2009-11-18 00:28:00,132.773,132.789,132.771,132.788,137900000.0
2009-11-18 00:29:00,132.787,132.796,132.787,132.791,137900000.0
2009-11-18 00:30:00,132.792,132.801,132.789,132.8,137900000.0
2009-11-18 00:31:00,132.8,132.804,132.78,132.78,137900000.0
2009-11-18 00:32:00,132.779,132.779,132.745,132.753,137900000.0
2009-11-18 00:33:00,132.755,132.765,132.74,132.74,137900000.0
2009-11-18 00:34:00,132.738,132.776,132.722,132.773,137900000.0
2009-11-18 00:35:00,132.773,132.773,132.739,132.742,137900000.0
2009-11-18 00:36:00,132.743,132.753,132.738,132.745,137900000.0
2009-11-18 00:37:00,132.746,132.746,132.731,132.734,137900000.0
2009-11-18 00:38:00,132.735,132.742,132.727,132.74,137900000.0
2009-11-18 00:39:00,132.738,132.749,132.729,132.743,137900000.0
2009-11-18 00:40:00,132.741,132.743,132.704,132.704,137900000.0
2009-11-18 00:41:00,132.706,132.708,132.693,132.695,137900000.0
2009-11-18 00:42:00,132.696,132.712,132.693,132.707,137900000.0
2009-11-18 00:43:00,132.708,132.758,132.707,132.757,137900000.0
2009-11-18 00:44:00,132.755,132.781,132.751,132.774,137900000.0
2009-11-18 00:45:00,132.776,132.778,132.765,132.768,137900000.0
2009-11-18 00:46:00,132.768,132.768,132.753,132.761,137900000.0
2009-11-18 00:47:00,132.762,132.782,132.762,132.766,137900000.0
2009-11-18 00:48:00,132.767,132.767,132.751,132.752,137900000.0
2009-11-18 00:49:00,132.752,132.753,132.749,132.75,137900000.0
2009-11-18 00:50:00,132.75,132.75,132.747,132.748,137900000.0
2009-11-18 00:51:00,132.745,132.747,132.738,132.743,137900000.0
2009-11-18 00:52:00,132.742,132.745,132.732,132.745,137900000.0
2009-11-18 00:53:00,132.748,132.757,132.722,132.754,137900000.0
2009-11-18 00:54:00,132.753,132.768,132.75,132.763,137900000.0
2009-11-18 00:55:00,132.758,132.771,132.75,132.762,137900000.0
2009-11-18 00:56:00,132.76,132.771,132.751,132.751,137900000.0
2009-11-18 00:57:00,132.752,132.759,132.745,132.748,137900000.0
2009-11-18 00:58:00,132.747,132.749,132.735,132.747,137900000.0
2009-11-18 00:59:00,132.745,132.761,132.724,132.753,137900000.0
2009-11-18 01:00:00,132.752,132.799,132.749,132.772,137900000.0
2009-11-18 01:01:00,132.771,132.778,132.762,132.765,137900000.0
2009-11-18 01:02:00,132.766,132.797,132.761,132.792,137900000.0
2009-11-18 01:03:00,132.79,132.79,132.725,132.738,137900000.0
2009-11-18 01:04:00,132.74,132.759,132.732,132.759,137900000.0
2009-11-18 01:05:00,132.757,132.791,132.757,132.791,137900000.0
2009-11-18 01:06:00,132.788,132.791,132.77,132.776,137900000.0
2009-11-18 01:07:00,132.776,132.783,132.773,132.783,137900000.0
2009-11-18 01:08:00,132.783,132.798,132.78,132.792,137900000.0
2009-11-18 01:09:00,132.788,132.814,132.788,132.807,137900000.0
2009-11-18 01:10:00,132.807,132.822,132.798,132.801,137900000.0
2009-11-18 01:11:00,132.797,132.821,132.797,132.804,137900000.0
2009-11-18 01:12:00,132.802,132.823,132.802,132.816,137900000.0
2009-11-18 01:13:00,132.817,132.87,132.809,132.868,137900000.0
2009-11-18 01:14:00,132.867,132.955,132.866,132.941,137900000.0
2009-11-18 01:15:00,132.938,132.939,132.912,132.916,137900000.0
2009-11-18 01:16:00,132.917,132.931,132.915,132.926,137900000.0
2009-11-18 01:17:00,132.925,132.939,132.909,132.932,137900000.0
2009-11-18 01:18:00,132.932,132.972,132.928,132.967,137900000.0
2009-11-18 01:19:00,132.966,132.988,132.966,132.977,137900000.0
2009-11-18 01:20:00,132.976,132.985,132.944,132.953,137900000.0
2009-11-18 01:21:00,132.952,132.963,132.946,132.957,137900000.0
2009-11-18 01:22:00,132.958,132.965,132.95,132.952,137900000.0
2009-11-18 01:23:00,132.953,132.958,132.942,132.943,137900000.0
2009-11-18 01:24:00,132.942,132.942,132.9,132.9,137900000.0
2009-11-18 01:25:00,132.9,132.9,132.875,132.878,137900000.0
2009-11-18 01:26:00,132.877,132.89,132.872,132.876,137900000.0
2009-11-18 01:27:00,132.879,132.882,132.853,132.854,137900000.0
2009-11-18 01:28:00,132.855,132.855,132.835,132.849,137900000.0
2009-11-18 01:29:00,132.85,132.851,132.84,132.843,137900000.0
2009-11-18 01:30:00,132.843,132.858,132.824,132.85,137900000.0
2009-11-18 01:31:00,132.849,132.854,132.835,132.844,137900000.0
2009-11-18 01:32:00,132.84,132.878,132.837,132.87,137900000.0
2009-11-18 01:33:00,132.87,132.871,132.858,132.862,137900000.0
2009-11-18 01:34:00,132.865,132.877,132.841,132.841,137900000.0
2009-11-18 01:35:00,132.843,132.854,132.842,132.854,137900000.0
2009-11-18 01:36:00,132.854,132.868,132.852,132.863,137900000.0
2009-11-18 01:37:00,132.864,132.864,132.836,132.836,137900000.0
2009-11-18 01:38:00,132.836,132.841,132.799,132.803,137900000.0
2009-11-18 01:39:00,132.804,132.846,132.801,132.841,137900000.0
2009-11-18 01:40:00,132.841,132.848,132.833,132.845,137900000.0
2009-11-18 01:41:00,132.844,132.852,132.835,132.852,137900000.0
2009-11-18 01:42:00,132.851,132.864,132.845,132.85,137900000.0
2009-11-18 01:43:00,132.85,132.861,132.842,132.859,137900000.0
2009-11-18 01:44:00,132.86,132.876,132.846,132.867,137900000.0
2009-11-18 01:45:00,132.866,132.868,132.855,132.857,137900000.0
2009-11-18 01:46:00,132.856,132.871,132.856,132.864,137900000.0
2009-11-18 01:47:00,132.863,132.869,132.863,132.865,137900000.0
2009-11-18 01:48:00,132.866,132.869,132.858,132.866,137900000.0
2009-11-18 01:49:00,132.868,132.871,132.851,132.851,137900000.0
2009-11-18 01:50:00,132.851,132.872,132.851,132.851,137900000.0
2009-11-18 01:51:00,132.85,132.859,132.85,132.859,137900000.0
2009-11-18 01:52:00,132.858,132.859,132.82,132.831,137900000.0
2009-11-18 01:53:00,132.83,132.833,132.816,132.833,137900000.0
2009-11-18 01:54:00,132.834,132.847,132.808,132.822,137900000.0
2009-11-18 01:55:00,132.823,132.858,132.819,132.847,137900000.0
2009-11-18 01:56:00,132.845,132.845,132.801,132.816,137900000.0
2009-11-18 01:57:00,132.817,132.859,132.817,132.846,137900000.0
2009-11-18 01:58:00,132.847,132.847,132.828,132.843,137900000.0
2009-11-18 01:59:00,132.842,132.847,132.83,132.832,137900000.0
2009-11-18 02:00:00,132.83,132.865,132.83,132.865,137900000.0
2009-11-18 02:01:00,132.867,132.908,132.867,132.875,137900000.0
2009-11-18 02:02:00,132.874,132.892,132.867,132.891,137900000.0
2009-11-18 02:03:00,132.892,132.909,132.891,132.902,137900000.0
2009-11-18 02:04:00,132.899,132.9,132.885,132.89,137900000.0
2009-11-18 02:05:00,132.888,132.894,132.876,132.887,137900000.0
2009-11-18 02:06:00,132.892,132.899,132.888,132.89,137900000.0
2009-11-18 02:07:00,132.891,132.895,132.887,132.892,137900000.0
2009-11-18 02:08:00,132.891,132.896,132.89,132.893,137900000.0
2009-11-18 02:09:00,132.892,132.905,132.892,132.896,137900000.0
2009-11-18 02:10:00,132.895,132.895,132.873,132.883,137900000.0
2009-11-18 02:11:00,132.884,132.89,132.868,132.871,137900000.0
2009-11-18 02:12:00,132.871,132.871,132.868,132.869,137900000.0
2009-11-18 02:13:00,132.868,132.869,132.852,132.855,137900000.0
2009-11-18 02:14:00,132.853,132.853,132.809,132.817,137900000.0
2009-11-18 02:15:00,132.817,132.878,132.817,132.874,137900000.0
2009-11-18 02:16:00,132.925,132.93,132.92,132.925,137900000.0
2009-11-18 02:17:00,132.925,132.94,132.91,132.935,444600000.0
2009-11-18 02:18:00,132.93,132.98,132.925,132.965,701000001.0
2009-11-18 02:19:00,132.975,132.995,132.97,132.975,302200000.0
2009-11-18 02:20:00,132.975,132.995,132.95,132.955,259400000.0
2009-11-18 02:21:00,132.96,132.96,132.95,132.96,149500000.0
2009-11-18 02:22:00,132.96,132.97,132.955,132.96,191600000.0
2009-11-18 02:23:00,132.96,132.96,132.94,132.94,130500000.0
2009-11-18 02:24:00,132.94,132.945,132.9,132.905,308200000.0
2009-11-18 02:25:00,132.905,132.905,132.875,132.875,399900000.0
2009-11-18 02:26:00,132.875,132.895,132.87,132.88,183800000.0
2009-11-18 02:27:00,132.88,132.885,132.855,132.86,345500000.0
2009-11-18 02:28:00,132.86,132.86,132.84,132.855,104300000.0
2009-11-18 02:29:00,132.855,132.855,132.855,132.855,98400000.0
2009-11-18 02:30:00,132.855,132.86,132.825,132.845,282200000.0
2009-11-18 02:31:00,132.845,132.855,132.835,132.845,189400000.0
2009-11-18 02:32:00,132.845,132.88,132.84,132.875,318500002.0
2009-11-18 02:33:00,132.875,132.875,132.86,132.87,352000000.0
2009-11-18 02:34:00,132.86,132.875,132.845,132.845,311400000.0
2009-11-18 02:35:00,132.845,132.855,132.84,132.855,273000000.0
2009-11-18 02:36:00,132.855,132.87,132.855,132.865,115800000.0
2009-11-18 02:37:00,132.865,132.865,132.835,132.84,154800000.0
2009-11-18 02:38:00,132.84,132.84,132.795,132.8,170900000.0
2009-11-18 02:39:00,132.805,132.85,132.8,132.845,310400000.0
2009-11-18 02:40:00,132.84,132.855,132.835,132.845,359000000.0
2009-11-18 02:41:00,132.845,132.855,132.835,132.855,76600000.0
2009-11-18 02:42:00,132.85,132.87,132.845,132.845,256100000.0
2009-11-18 02:43:00,132.85,132.865,132.84,132.865,214500000.0
2009-11-18 02:44:00,132.86,132.88,132.845,132.865,139600000.0
2009-11-18 02:45:00,132.865,132.87,132.855,132.86,150900000.0
2009-11-18 02:46:00,132.865,132.875,132.86,132.865,150700000.0
2009-11-18 02:47:00,132.865,132.88,132.865,132.87,139200000.0
2009-11-18 02:48:00,132.87,132.875,132.86,132.87,69100000.0
2009-11-18 02:49:00,132.87,132.875,132.845,132.85,280900000.0
2009-11-18 02:50:00,132.85,132.87,132.85,132.855,237600000.0
2009-11-18 02:51:00,132.855,132.86,132.85,132.86,111400000.0
2009-11-18 02:52:00,132.855,132.86,132.825,132.83,221200000.0
2009-11-18 02:53:00,132.83,132.84,132.815,132.84,243800000.0
2009-11-18 02:54:00,132.84,132.85,132.81,132.83,455800000.0
2009-11-18 02:55:00,132.825,132.87,132.82,132.845,420500000.0
2009-11-18 02:56:00,132.845,132.85,132.8,132.82,379900000.0
2009-11-18 02:57:00,132.82,132.865,132.82,132.85,162200000.0
2009-11-18 02:58:00,132.85,132.85,132.83,132.845,204800000.0
2009-11-18 02:59:00,132.85,132.85,132.83,132.83,228600000.0
2009-11-18 03:00:00,132.835,132.87,132.835,132.87,208500000.0
2009-11-18 03:01:00,132.87,132.915,132.87,132.88,215600000.0
2009-11-18 03:02:00,132.875,132.895,132.87,132.895,359900000.0
2009-11-18 03:03:00,132.895,132.915,132.895,132.9,183100000.0
2009-11-18 03:04:00,132.9,132.9,132.89,132.9,268300000.0
2009-11-18 03:05:00,132.89,132.9,132.875,132.885,270299999.0
2009-11-18 03:06:00,132.9,132.905,132.89,132.895,222900000.0
2009-11-18 03:07:00,132.895,132.895,132.885,132.895,115700000.0
2009-11-18 03:08:00,132.895,132.91,132.89,132.895,130200000.0
2009-11-18 03:09:00,132.895,132.905,132.895,132.9,112000000.0
2009-11-18 03:10:00,132.9,132.9,132.875,132.885,163500000.0
2009-11-18 03:11:00,132.885,132.89,132.875,132.875,147400000.0
2009-11-18 03:12:00,132.875,132.875,132.87,132.87,70600000.0
2009-11-18 03:13:00,132.87,132.875,132.85,132.855,152700000.0
2009-11-18 03:14:00,132.855,132.855,132.8,132.82,428600002.0
2009-11-18 03:15:00,132.82,132.88,132.82,132.875,308700000.0
2009-11-18 03:16:00,132.875,132.875,132.83,132.845,277900000.0
2009-11-18 03:17:00,132.845,132.845,132.83,132.845,280900000.0
2009-11-18 03:18:00,132.845,132.845,132.83,132.84,297700000.0
2009-11-18 03:19:00,132.84,132.84,132.825,132.825,265300000.0
2009-11-18 03:20:00,132.825,132.845,132.825,132.845,174800000.0
2009-11-18 03:21:00,132.84,132.85,132.815,132.825,328600000.0
2009-11-18 03:22:00,132.825,132.87,132.825,132.87,271900000.0
2009-11-18 03:23:00,132.885,132.89,132.82,132.825,428300000.0
2009-11-18 03:24:00,132.825,132.835,132.81,132.81,258600000.0
2009-11-18 03:25:00,132.81,132.81,132.805,132.805,199100000.0
2009-11-18 03:26:00,132.805,132.825,132.795,132.805,218400000.0
2009-11-18 03:27:00,132.81,132.825,132.805,132.82,368600000.0
2009-11-18 03:28:00,132.82,132.82,132.815,132.82,134200000.0
2009-11-18 03:29:00,132.82,132.83,132.82,132.83,38000000.0
2009-11-18 03:30:00,132.835,132.85,132.83,132.85,126900000.0
2009-11-18 03:31:00,132.85,132.85,132.825,132.84,273100000.0
2009-11-18 03:32:00,132.835,132.84,132.805,132.805,511400000.0
2009-11-18 03:33:00,132.805,132.825,132.795,132.795,281900000.0
2009-11-18 03:34:00,132.8,132.81,132.8,132.81,92200000.0
2009-11-18 03:35:00,132.81,132.845,132.81,132.825,232300000.0
2009-11-18 03:36:00,132.83,132.845,132.825,132.835,199300000.0
2009-11-18 03:37:00,132.835,132.835,132.82,132.83,283400000.0
2009-11-18 03:38:00,132.825,132.825,132.8,132.8,229700000.0
2009-11-18 03:39:00,132.8,132.8,132.785,132.785,170400000.0
2009-11-18 03:40:00,132.79,132.81,132.78,132.81,137500000.0
2009-11-18 03:41:00,132.805,132.81,132.79,132.79,212000000.0
2009-11-18 03:42:00,132.79,132.81,132.79,132.795,299200000.0
2009-11-18 03:43:00,132.795,132.81,132.79,132.795,277200000.0
2009-11-18 03:44:00,132.795,132.82,132.795,132.805,171100000.0
2009-11-18 03:45:00,132.815,132.825,132.805,132.815,270899999.0
2009-11-18 03:46:00,132.82,132.84,132.815,132.815,205100000.0
2009-11-18 03:47:00,132.815,132.825,132.795,132.8,80100000.0
2009-11-18 03:48:00,132.8,132.825,132.785,132.825,234900000.0
2009-11-18 03:49:00,132.825,132.84,132.82,132.825,160400000.0
2009-11-18 03:50:00,132.825,132.825,132.8,132.82,165600000.0
2009-11-18 03:51:00,132.82,132.83,132.82,132.83,52100000.0
2009-11-18 03:52:00,132.835,132.835,132.825,132.825,101700000.0
2009-11-18 03:53:00,132.825,132.83,132.825,132.825,46300000.0
2009-11-18 03:54:00,132.825,132.835,132.815,132.825,179000000.0
2009-11-18 03:55:00,132.825,132.83,132.82,132.82,111200000.0
2009-11-18 03:56:00,132.815,132.815,132.805,132.805,345400000.0
2009-11-18 03:57:00,132.805,132.805,132.775,132.785,333100000.0
2009-11-18 03:58:00,132.78,132.805,132.78,132.78,303600000.0
2009-11-18 03:59:00,132.78,132.8,132.78,132.785,255900000.0
2009-11-18 04:00:00,132.79,132.81,132.78,132.8,307500000.0
2009-11-18 04:01:00,132.8,132.825,132.8,132.82,167300000.0
2009-11-18 04:02:00,132.825,132.84,132.815,132.82,125800000.0
2009-11-18 04:03:00,132.82,132.83,132.815,132.825,130600000.0
2009-11-18 04:04:00,132.83,132.835,132.82,132.825,163900000.0
2009-11-18 04:05:00,132.825,132.84,132.825,132.835,183100000.0
2009-11-18 04:06:00,132.835,132.85,132.82,132.85,167300000.0
2009-11-18 04:07:00,132.85,132.86,132.845,132.85,108600000.0
2009-11-18 04:08:00,132.845,132.855,132.845,132.85,104900000.0
2009-11-18 04:09:00,132.85,132.85,132.82,132.825,154000000.0
2009-11-18 04:10:00,132.82,132.84,132.815,132.83,294000000.0
2009-11-18 04:11:00,132.83,132.84,132.82,132.83,118300000.0
2009-11-18 04:12:00,132.83,132.85,132.82,132.85,302000000.0
2009-11-18 04:13:00,132.85,132.88,132.845,132.88,168900000.0
2009-11-18 04:14:00,132.875,132.9,132.865,132.885,261500000.0
2009-11-18 04:15:00,132.89,132.895,132.865,132.875,402600000.0
2009-11-18 04:16:00,132.885,132.895,132.87,132.875,144100000.0
2009-11-18 04:17:00,132.885,132.905,132.885,132.89,175700000.0
2009-11-18 04:18:00,132.885,132.91,132.875,132.91,265900000.0
2009-11-18 04:19:00,132.91,132.91,132.895,132.895,230000000.0
2009-11-18 04:20:00,132.895,132.9,132.86,132.895,522500000.0
2009-11-18 04:21:00,132.895,132.9,132.885,132.9,238300000.0
2009-11-18 04:22:00,132.905,132.905,132.87,132.875,264600000.0
2009-11-18 04:23:00,132.875,132.905,132.875,132.9,122400000.0
2009-11-18 04:24:00,132.9,132.905,132.875,132.885,113600000.0
2009-11-18 04:25:00,132.885,132.895,132.88,132.895,210900000.0
2009-11-18 04:26:00,132.895,132.895,132.855,132.86,143200000.0
2009-11-18 04:27:00,132.86,132.865,132.855,132.86,96500000.0
2009-11-18 04:28:00,132.865,132.885,132.86,132.87,216700000.0
2009-11-18 04:29:00,132.875,132.88,132.87,132.875,124400000.0
2009-11-18 04:30:00,132.885,132.89,132.875,132.875,54300000.0
2009-11-18 04:31:00,132.875,132.88,132.875,132.88,71100000.0
2009-11-18 04:32:00,132.875,132.875,132.865,132.865,63100000.0
2009-11-18 04:33:00,132.865,132.865,132.85,132.85,143000000.0
2009-11-18 04:34:00,132.85,132.85,132.83,132.835,166300000.0
2009-11-18 04:35:00,132.835,132.845,132.835,132.845,59600000.0
2009-11-18 04:36:00,132.845,132.865,132.845,132.855,111500000.0
2009-11-18 04:37:00,132.855,132.86,132.85,132.855,65100000.0
2009-11-18 04:38:00,132.835,132.85,132.835,132.845,121700000.0
2009-11-18 04:39:00,132.845,132.85,132.845,132.845,62200000.0
2009-11-18 04:40:00,132.845,132.845,132.84,132.84,32100000.0
2009-11-18 04:41:00,132.845,132.845,132.805,132.82,322700000.0
2009-11-18 04:42:00,132.82,132.825,132.82,132.825,64000000.0
2009-11-18 04:43:00,132.82,132.825,132.82,132.825,52600000.0
2009-11-18 04:44:00,132.82,132.83,132.82,132.825,34100000.0
2009-11-18 04:45:00,132.747,132.747,132.742,132.745,10400000.0
2009-11-18 04:46:00,132.825,132.825,132.825,132.825,10400000.0
2009-11-18 04:47:00,132.825,132.845,132.825,132.84,51900000.0
2009-11-18 04:48:00,132.84,132.84,132.815,132.825,116300000.0
2009-11-18 04:49:00,132.825,132.84,132.825,132.83,159100000.0
2009-11-18 04:50:00,132.825,132.845,132.825,132.835,135300000.0
2009-11-18 04:51:00,132.835,132.835,132.825,132.83,76800000.0
2009-11-18 04:52:00,132.83,132.84,132.82,132.83,292400000.0
2009-11-18 04:53:00,132.83,132.835,132.805,132.805,110800000.0
2009-11-18 04:54:00,132.805,132.82,132.805,132.82,115000000.0
2009-11-18 04:55:00,132.81,132.82,132.8,132.805,277700000.0
2009-11-18 04:56:00,132.805,132.835,132.805,132.825,99300000.0
2009-11-18 04:57:00,132.825,132.835,132.825,132.83,44300000.0
2009-11-18 04:58:00,132.83,132.84,132.83,132.84,64000000.0
2009-11-18 04:59:00,132.84,132.84,132.83,132.84,60900000.0
2009-11-18 05:00:00,132.835,132.835,132.81,132.82,300200000.0
2009-11-18 05:01:00,132.82,132.855,132.82,132.845,241500000.0
2009-11-18 05:02:00,132.845,132.865,132.845,132.855,155800000.0
2009-11-18 05:03:00,132.855,132.855,132.855,132.855,4000000.0
2009-11-18 05:04:00,132.855,132.855,132.85,132.855,6800000.0
2009-11-18 05:05:00,132.855,132.865,132.855,132.865,106100000.0
2009-11-18 05:06:00,132.865,132.88,132.865,132.88,53600000.0
2009-11-18 05:07:00,132.88,132.88,132.88,132.88,7700000.0
2009-11-18 05:08:00,132.87,132.875,132.87,132.875,14900000.0
2009-11-18 05:09:00,132.875,132.875,132.87,132.875,77800000.0
2009-11-18 05:10:00,132.875,132.88,132.87,132.87,108100000.0
2009-11-18 05:11:00,132.875,132.875,132.85,132.86,298200000.0
2009-11-18 05:12:00,132.86,132.865,132.82,132.825,179700000.0
2009-11-18 05:13:00,132.825,132.825,132.81,132.81,164900000.0
2009-11-18 05:14:00,132.815,132.825,132.815,132.825,160600000.0
2009-11-18 05:15:00,132.825,132.825,132.82,132.825,58800000.0
2009-11-18 05:16:00,132.825,132.835,132.825,132.835,29300000.0
2009-11-18 05:17:00,132.835,132.865,132.835,132.86,125700000.0
2009-11-18 05:18:00,132.86,132.86,132.845,132.85,102800000.0
2009-11-18 05:19:00,132.855,132.855,132.845,132.845,38800000.0
2009-11-18 05:20:00,132.845,132.845,132.845,132.845,3200000.0
2009-11-18 05:21:00,132.845,132.845,132.84,132.845,39600000.0
2009-11-18 05:22:00,132.845,132.85,132.845,132.85,27900000.0
2009-11-18 05:23:00,132.85,132.85,132.84,132.84,55700000.0
2009-11-18 05:24:00,132.84,132.845,132.825,132.84,121600000.0
2009-11-18 05:25:00,132.84,132.855,132.84,132.84,220800000.0
2009-11-18 05:26:00,132.84,132.84,132.835,132.835,65000000.0
2009-11-18 05:27:00,132.835,132.835,132.83,132.83,39900000.0
2009-11-18 05:28:00,132.83,132.835,132.81,132.815,84300000.0
2009-11-18 05:29:00,132.815,132.83,132.81,132.83,140200000.0
2009-11-18 05:30:00,132.825,132.83,132.805,132.805,134200000.0
2009-11-18 05:31:00,132.805,132.805,132.79,132.8,151100000.0
2009-11-18 05:32:00,132.8,132.8,132.765,132.775,427300000.0
2009-11-18 05:33:00,132.775,132.785,132.76,132.765,155100000.0
2009-11-18 05:34:00,132.765,132.77,132.76,132.765,80800000.0
2009-11-18 05:35:00,132.76,132.765,132.725,132.745,316600000.0
2009-11-18 05:36:00,132.75,132.76,132.71,132.725,239500000.0
2009-11-18 05:37:00,132.72,132.75,132.715,132.735,306799999.0
2009-11-18 05:38:00,132.74,132.75,132.73,132.74,222400000.0
2009-11-18 05:39:00,132.74,132.765,132.735,132.755,175200000.0
2009-11-18 05:40:00,132.755,132.755,132.73,132.745,181600000.0
2009-11-18 05:41:00,132.745,132.745,132.72,132.73,394000000.0
2009-11-18 05:42:00,132.73,132.76,132.73,132.755,195500000.0
2009-11-18 05:43:00,132.75,132.76,132.745,132.76,102400000.0
2009-11-18 05:44:00,132.76,132.765,132.75,132.75,58200000.0
2009-11-18 05:45:00,132.75,132.75,132.745,132.75,52000000.0
2009-11-18 05:46:00,132.75,132.75,132.745,132.75,87500000.0
2009-11-18 05:47:00,132.75,132.76,132.75,132.755,50900000.0
2009-11-18 05:48:00,132.755,132.755,132.74,132.755,223400000.0
2009-11-18 05:49:00,132.755,132.755,132.75,132.75,135700000.0
2009-11-18 05:50:00,132.75,132.755,132.745,132.755,70600000.0
2009-11-18 05:51:00,132.755,132.755,132.745,132.745,112700000.0
2009-11-18 05:52:00,132.745,132.745,132.695,132.7,129300000.0
2009-11-18 05:53:00,132.695,132.705,132.685,132.7,349200000.0
2009-11-18 05:54:00,132.7,132.71,132.69,132.7,216299997.0
2009-11-18 05:55:00,132.7,132.715,132.695,132.715,168300000.0
2009-11-18 05:56:00,132.715,132.725,132.715,132.725,34500000.0
2009-11-18 05:57:00,132.72,132.74,132.72,132.735,254600000.0
2009-11-18 05:58:00,132.735,132.74,132.725,132.725,156400000.0
2009-11-18 05:59:00,132.735,132.735,132.725,132.73,45500000.0
2009-11-18 06:00:00,132.73,132.735,132.725,132.73,105900000.0
2009-11-18 06:01:00,132.73,132.745,132.7,132.7,188700000.0
2009-11-18 06:02:00,132.7,132.705,132.685,132.695,279100001.0
2009-11-18 06:03:00,132.705,132.705,132.68,132.68,263300000.0
2009-11-18 06:04:00,132.685,132.69,132.665,132.68,234400000.0
2009-11-18 06:05:00,132.68,132.68,132.65,132.65,267800000.0
2009-11-18 06:06:00,132.655,132.675,132.645,132.65,156200000.0
2009-11-18 06:07:00,132.65,132.66,132.63,132.655,248800000.0
2009-11-18 06:08:00,132.66,132.67,132.655,132.67,99200000.0
2009-11-18 06:09:00,132.675,132.675,132.66,132.665,72100000.0
2009-11-18 06:10:00,132.665,132.665,132.645,132.645,149900000.0
2009-11-18 06:11:00,132.65,132.65,132.625,132.64,83900000.0
2009-11-18 06:12:00,132.635,132.64,132.63,132.64,209600000.0
2009-11-18 06:13:00,132.64,132.655,132.64,132.645,146900000.0
2009-11-18 06:14:00,132.645,132.65,132.63,132.64,297900000.0
2009-11-18 06:15:00,132.64,132.64,132.62,132.62,142400000.0
2009-11-18 06:16:00,132.63,132.63,132.62,132.625,334900002.0
2009-11-18 06:17:00,132.625,132.63,132.615,132.63,270700001.0
2009-11-18 06:18:00,132.63,132.635,132.62,132.625,86900000.0
2009-11-18 06:19:00,132.625,132.63,132.62,132.62,132500000.0
2009-11-18 06:20:00,132.62,132.625,132.615,132.625,150300000.0
2009-11-18 06:21:00,132.63,132.63,132.615,132.62,183200000.0
2009-11-18 06:22:00,132.62,132.62,132.575,132.585,338500000.0
2009-11-18 06:23:00,132.585,132.59,132.585,132.585,83300000.0
2009-11-18 06:24:00,132.59,132.605,132.59,132.605,146700000.0
2009-11-18 06:25:00,132.605,132.625,132.6,132.625,123400000.0
2009-11-18 06:26:00,132.625,132.625,132.605,132.605,216800000.0
2009-11-18 06:27:00,132.61,132.625,132.605,132.605,288100000.0
2009-11-18 06:28:00,132.605,132.615,132.6,132.615,91300000.0
2009-11-18 06:29:00,132.615,132.63,132.615,132.625,27200000.0
2009-11-18 06:30:00,132.625,132.645,132.62,132.635,74800000.0
2009-11-18 06:31:00,132.635,132.645,132.605,132.625,180700000.0
2009-11-18 06:32:00,132.625,132.625,132.61,132.615,172800000.0
2009-11-18 06:33:00,132.615,132.655,132.615,132.645,231300000.0
2009-11-18 06:34:00,132.655,132.655,132.62,132.645,358800000.0
2009-11-18 06:35:00,132.645,132.65,132.64,132.65,161700000.0
2009-11-18 06:36:00,132.65,132.655,132.64,132.655,124300000.0
2009-11-18 06:37:00,132.65,132.665,132.635,132.665,348500000.0
2009-11-18 06:38:00,132.66,132.675,132.655,132.67,320800000.0
2009-11-18 06:39:00,132.67,132.68,132.665,132.67,258100000.0
2009-11-18 06:40:00,132.665,132.68,132.66,132.66,199200000.0
2009-11-18 06:41:00,132.665,132.675,132.65,132.665,313800000.0
2009-11-18 06:42:00,132.66,132.665,132.66,132.66,82300000.0
2009-11-18 06:43:00,132.66,132.665,132.66,132.66,25000000.0
2009-11-18 06:44:00,132.665,132.665,132.655,132.655,38400000.0
2009-11-18 06:45:00,132.655,132.67,132.65,132.67,160300000.0
2009-11-18 06:46:00,132.67,132.67,132.66,132.66,136600000.0
2009-11-18 06:47:00,132.665,132.69,132.665,132.685,194000000.0
2009-11-18 06:48:00,132.69,132.705,132.69,132.705,158000000.0
2009-11-18 06:49:00,132.705,132.715,132.7,132.705,212000002.0
2009-11-18 06:50:00,132.705,132.725,132.705,132.725,258800000.0
2009-11-18 06:51:00,132.725,132.74,132.715,132.735,135500000.0
2009-11-18 06:52:00,132.735,132.74,132.695,132.7,201000000.0
2009-11-18 06:53:00,132.7,132.705,132.695,132.695,69800000.0
2009-11-18 06:54:00,132.695,132.695,132.69,132.69,142100000.0
2009-11-18 06:55:00,132.69,132.69,132.69,132.69,168700000.0
2009-11-18 06:56:00,132.69,132.7,132.68,132.695,195300000.0
2009-11-18 06:57:00,132.695,132.695,132.685,132.69,66500000.0
2009-11-18 06:58:00,132.685,132.705,132.675,132.705,176700000.0
2009-11-18 06:59:00,132.705,132.72,132.695,132.72,110500000.0
2009-11-18 07:00:00,132.72,132.725,132.695,132.71,193100000.0
2009-11-18 07:01:00,132.71,132.71,132.695,132.7,92200000.0
2009-11-18 07:02:00,132.695,132.715,132.695,132.715,50900000.0
2009-11-18 07:03:00,132.715,132.715,132.705,132.705,18000000.0
2009-11-18 07:04:00,132.715,132.715,132.71,132.715,28800000.0
2009-11-18 07:05:00,132.715,132.72,132.705,132.705,57600000.0
2009-11-18 07:06:00,132.705,132.705,132.665,132.665,217800000.0
2009-11-18 07:07:00,132.665,132.7,132.665,132.685,78400000.0
2009-11-18 07:08:00,132.685,132.685,132.65,132.655,70500000.0
2009-11-18 07:09:00,132.66,132.68,132.645,132.68,295800000.0
2009-11-18 07:10:00,132.68,132.685,132.66,132.67,195100000.0
2009-11-18 07:11:00,132.67,132.675,132.65,132.66,64800000.0
2009-11-18 07:12:00,132.665,132.67,132.655,132.655,65600000.0
2009-11-18 07:13:00,132.655,132.675,132.655,132.675,46100000.0
2009-11-18 07:14:00,132.675,132.675,132.655,132.66,68700000.0
2009-11-18 07:15:00,132.665,132.67,132.615,132.66,370900000.0
2009-11-18 07:16:00,132.665,132.665,132.65,132.65,136600000.0
2009-11-18 07:17:00,132.65,132.65,132.645,132.645,133100000.0
2009-11-18 07:18:00,132.65,132.65,132.64,132.64,57900000.0
2009-11-18 07:19:00,132.64,132.65,132.635,132.64,127800000.0
2009-11-18 07:20:00,132.64,132.65,132.625,132.64,301800000.0
2009-11-18 07:21:00,132.64,132.67,132.635,132.67,191500000.0
2009-11-18 07:22:00,132.68,132.685,132.675,132.68,102600000.0
2009-11-18 07:23:00,132.68,132.725,132.68,132.72,134900000.0
2009-11-18 07:24:00,132.72,132.725,132.71,132.72,413700000.0
2009-11-18 07:25:00,132.715,132.725,132.7,132.715,157400000.0
2009-11-18 07:26:00,132.715,132.73,132.71,132.73,120100000.0
2009-11-18 07:27:00,132.73,132.73,132.7,132.7,352900000.0
2009-11-18 07:28:00,132.705,132.72,132.705,132.71,170000000.0
2009-11-18 07:29:00,132.71,132.715,132.71,132.71,265000001.0
2009-11-18 07:30:00,132.71,132.72,132.71,132.72,241400000.0
2009-11-18 07:31:00,132.72,132.72,132.71,132.71,196600000.0
2009-11-18 07:32:00,132.71,132.715,132.705,132.71,125000000.0
2009-11-18 07:33:00,132.71,132.71,132.705,132.71,119000000.0
2009-11-18 07:34:00,132.715,132.73,132.705,132.71,257400000.0
2009-11-18 07:35:00,132.71,132.72,132.705,132.71,279800000.0
2009-11-18 07:36:00,132.71,132.715,132.665,132.685,426800000.0
2009-11-18 07:37:00,132.685,132.71,132.685,132.7,109100000.0
2009-11-18 07:38:00,132.7,132.735,132.695,132.725,65400000.0
2009-11-18 07:39:00,132.725,132.735,132.725,132.725,46200000.0
2009-11-18 07:40:00,132.725,132.73,132.715,132.715,67400000.0
2009-11-18 07:41:00,132.715,132.72,132.705,132.705,156100000.0
2009-11-18 07:42:00,132.705,132.73,132.7,132.72,170300000.0
2009-11-18 07:43:00,132.72,132.735,132.715,132.73,190600000.0
2009-11-18 07:44:00,132.73,132.745,132.725,132.745,202400000.0
2009-11-18 07:45:00,132.745,132.745,132.735,132.74,71699999.0
2009-11-18 07:46:00,132.74,132.755,132.74,132.755,41200000.0
2009-11-18 07:47:00,132.755,132.76,132.75,132.75,79800000.0
2009-11-18 07:48:00,132.75,132.76,132.745,132.755,177100000.0
2009-11-18 07:49:00,132.755,132.77,132.755,132.76,293100001.0
2009-11-18 07:50:00,132.76,132.8,132.76,132.795,347900000.0
2009-11-18 07:51:00,132.795,132.795,132.78,132.795,157500000.0
2009-11-18 07:52:00,132.795,132.8,132.795,132.795,9600000.0
2009-11-18 07:53:00,132.795,132.8,132.785,132.795,138900000.0
2009-11-18 07:54:00,132.785,132.8,132.785,132.8,176600000.0
2009-11-18 07:55:00,132.8,132.81,132.8,132.805,64200000.0
2009-11-18 07:56:00,132.805,132.81,132.79,132.79,131900000.0
2009-11-18 07:57:00,132.79,132.79,132.785,132.785,101000000.0
2009-11-18 07:58:00,132.785,132.805,132.785,132.79,77200000.0
2009-11-18 07:59:00,132.785,132.79,132.775,132.775,102300000.0
2009-11-18 08:00:00,132.775,132.775,132.76,132.765,142300000.0
2009-11-18 08:01:00,132.77,132.785,132.765,132.78,181100000.0
2009-11-18 08:02:00,132.78,132.79,132.775,132.79,98800000.0
2009-11-18 08:03:00,132.785,132.785,132.775,132.775,108000000.0
2009-11-18 08:04:00,132.775,132.795,132.77,132.775,197900000.0
2009-11-18 08:05:00,132.78,132.785,132.77,132.775,75100000.0
2009-11-18 08:06:00,132.775,132.78,132.775,132.775,70400000.0
2009-11-18 08:07:00,132.775,132.775,132.77,132.775,50800000.0
2009-11-18 08:08:00,132.775,132.775,132.77,132.77,25000000.0
2009-11-18 08:09:00,132.765,132.775,132.765,132.775,69700000.0
2009-11-18 08:10:00,132.775,132.82,132.775,132.82,168400000.0
2009-11-18 08:11:00,132.82,132.83,132.795,132.805,253200000.0
2009-11-18 08:12:00,132.805,132.825,132.805,132.81,232600000.0
2009-11-18 08:13:00,132.805,132.805,132.77,132.77,196000000.0
2009-11-18 08:14:00,132.77,132.78,132.765,132.765,75100000.0
2009-11-18 08:15:00,132.76,132.785,132.76,132.785,378600000.0
2009-11-18 08:16:00,132.785,132.79,132.775,132.775,203200000.0
2009-11-18 08:17:00,132.775,132.785,132.755,132.77,444799999.0
2009-11-18 08:18:00,132.765,132.785,132.765,132.78,230700000.0
2009-11-18 08:19:00,132.78,132.79,132.765,132.78,346200000.0
2009-11-18 08:20:00,132.775,132.78,132.755,132.765,322700000.0
2009-11-18 08:21:00,132.765,132.78,132.76,132.775,343200000.0
2009-11-18 08:22:00,132.775,132.775,132.775,132.775,95100000.0
2009-11-18 08:23:00,132.775,132.775,132.775,132.775,117800000.0
2009-11-18 08:24:00,132.775,132.775,132.77,132.77,46800000.0
2009-11-18 08:25:00,132.77,132.775,132.765,132.77,100900000.0
2009-11-18 08:26:00,132.77,132.775,132.77,132.775,93800000.0
2009-11-18 08:27:00,132.775,132.78,132.775,132.78,26200000.0
2009-11-18 08:28:00,132.77,132.78,132.765,132.775,174900000.0
2009-11-18 08:29:00,132.775,132.79,132.765,132.775,235199999.0
2009-11-18 08:30:00,132.78,132.8,132.765,132.79,137600000.0
2009-11-18 08:31:00,132.79,132.79,132.735,132.75,379300000.0
2009-11-18 08:32:00,132.745,132.745,132.72,132.725,324199999.0
2009-11-18 08:33:00,132.72,132.735,132.72,132.735,141800000.0
2009-11-18 08:34:00,132.735,132.745,132.73,132.73,90600000.0
2009-11-18 08:35:00,132.73,132.74,132.725,132.74,83600000.0
2009-11-18 08:36:00,132.74,132.745,132.73,132.745,79500000.0
2009-11-18 08:37:00,132.74,132.745,132.73,132.73,62700000.0
2009-11-18 08:38:00,132.735,132.735,132.71,132.72,161200000.0
2009-11-18 08:39:00,132.72,132.73,132.715,132.73,92900000.0
2009-11-18 08:40:00,132.735,132.74,132.725,132.73,123600000.0
2009-11-18 08:41:00,132.725,132.73,132.72,132.72,63700000.0
2009-11-18 08:42:00,132.72,132.725,132.715,132.725,178700000.0
2009-11-18 08:43:00,132.73,132.74,132.73,132.735,73500000.0
2009-11-18 08:44:00,132.735,132.735,132.72,132.725,98700000.0
2009-11-18 08:45:00,132.725,132.745,132.725,132.74,101200000.0
2009-11-18 08:46:00,132.74,132.75,132.735,132.735,129400000.0
2009-11-18 08:47:00,132.74,132.78,132.74,132.77,303300000.0
2009-11-18 08:48:00,132.785,132.805,132.78,132.8,218500000.0
2009-11-18 08:49:00,132.795,132.795,132.745,132.76,140000000.0
2009-11-18 08:50:00,132.76,132.795,132.755,132.765,194000000.0
2009-11-18 08:51:00,132.765,132.805,132.765,132.8,238200000.0
2009-11-18 08:52:00,132.8,132.81,132.79,132.795,258700000.0
2009-11-18 08:53:00,132.795,132.805,132.765,132.775,275300000.0
2009-11-18 08:54:00,132.78,132.8,132.775,132.785,323200000.0
2009-11-18 08:55:00,132.795,132.795,132.78,132.785,25700000.0
2009-11-18 08:56:00,132.785,132.81,132.785,132.795,126300000.0
2009-11-18 08:57:00,132.795,132.795,132.78,132.785,249100000.0
2009-11-18 08:58:00,132.785,132.825,132.785,132.825,148600000.0
2009-11-18 08:59:00,132.825,132.845,132.815,132.845,196900000.0
2009-11-18 09:00:00,132.85,132.885,132.845,132.85,382499999.0
2009-11-18 09:01:00,132.85,132.875,132.835,132.86,498400000.0
2009-11-18 09:02:00,132.855,132.895,132.85,132.865,512800000.0
2009-11-18 09:03:00,132.865,132.895,132.86,132.87,364900000.0
2009-11-18 09:04:00,132.87,132.915,132.87,132.905,313900000.0
2009-11-18 09:05:00,132.91,132.935,132.905,132.915,370799999.0
2009-11-18 09:06:00,132.92,132.92,132.895,132.905,359900000.0
2009-11-18 09:07:00,132.905,132.905,132.84,132.845,652000001.0
2009-11-18 09:08:00,132.845,132.875,132.845,132.865,207900000.0
2009-11-18 09:09:00,132.865,132.92,132.865,132.91,396900000.0
2009-11-18 09:10:00,132.9,132.92,132.87,132.88,609700000.0
2009-11-18 09:11:00,132.875,132.885,132.87,132.88,357400001.0
2009-11-18 09:12:00,132.88,132.88,132.85,132.865,446100001.0
2009-11-18 09:13:00,132.87,132.87,132.84,132.84,396000000.0
2009-11-18 09:14:00,132.83,132.845,132.825,132.83,570600001.0
2009-11-18 09:15:00,132.825,132.855,132.815,132.845,487500000.0
2009-11-18 09:16:00,132.845,132.845,132.805,132.805,142800000.0
2009-11-18 09:17:00,132.805,132.82,132.8,132.81,389800000.0
2009-11-18 09:18:00,132.81,132.82,132.805,132.805,408200001.0
2009-11-18 09:19:00,132.815,132.815,132.795,132.795,26600000.0
2009-11-18 09:20:00,132.795,132.795,132.77,132.78,334500000.0
2009-11-18 09:21:00,132.78,132.79,132.765,132.765,341600000.0
2009-11-18 09:22:00,132.765,132.775,132.76,132.765,387500001.0
2009-11-18 09:23:00,132.765,132.78,132.76,132.775,359800000.0
2009-11-18 09:24:00,132.775,132.795,132.775,132.78,172400000.0
2009-11-18 09:25:00,132.78,132.805,132.755,132.765,469600001.0
2009-11-18 09:26:00,132.765,132.815,132.765,132.805,450200001.0
2009-11-18 09:27:00,132.805,132.85,132.8,132.815,436800000.0
2009-11-18 09:28:00,132.825,132.85,132.825,132.835,398600000.0
2009-11-18 09:29:00,132.835,132.835,132.815,132.835,115800000.0
2009-11-18 09:30:00,132.84,132.865,132.83,132.835,348000000.0
2009-11-18 09:31:00,132.835,132.845,132.82,132.83,371400000.0
2009-11-18 09:32:00,132.835,132.84,132.82,132.83,317699999.0
2009-11-18 09:33:00,132.83,132.83,132.795,132.795,302000000.0
2009-11-18 09:34:00,132.795,132.8,132.78,132.78,176200000.0
2009-11-18 09:35:00,132.78,132.785,132.755,132.76,226100000.0
2009-11-18 09:36:00,132.76,132.78,132.755,132.775,502600001.0
2009-11-18 09:37:00,132.775,132.785,132.75,132.755,469900000.0
2009-11-18 09:38:00,132.75,132.77,132.725,132.73,542000000.0
2009-11-18 09:39:00,132.73,132.75,132.73,132.745,318200000.0
2009-11-18 09:40:00,132.745,132.76,132.74,132.75,290700000.0
2009-11-18 09:41:00,132.765,132.77,132.755,132.77,320700000.0
2009-11-18 09:42:00,132.765,132.765,132.755,132.755,306700000.0
2009-11-18 09:43:00,132.755,132.765,132.755,132.76,168200000.0
2009-11-18 09:44:00,132.76,132.76,132.755,132.755,138300000.0
2009-11-18 09:45:00,132.755,132.76,132.735,132.735,82600000.0
2009-11-18 09:46:00,132.735,132.76,132.73,132.75,416900001.0
2009-11-18 09:47:00,132.75,132.75,132.73,132.74,112400000.0
2009-11-18 09:48:00,132.74,132.74,132.715,132.715,306999999.0
2009-11-18 09:49:00,132.715,132.715,132.665,132.675,449200000.0
2009-11-18 09:50:00,132.675,132.68,132.665,132.665,344200000.0
2009-11-18 09:51:00,132.665,132.69,132.66,132.685,321000000.0
2009-11-18 09:52:00,132.685,132.71,132.68,132.705,372200000.0
2009-11-18 09:53:00,132.71,132.72,132.69,132.72,411200000.0
2009-11-18 09:54:00,132.72,132.72,132.7,132.7,280000000.0
2009-11-18 09:55:00,132.7,132.725,132.695,132.725,484199999.0
2009-11-18 09:56:00,132.725,132.735,132.715,132.715,357200000.0
2009-11-18 09:57:00,132.715,132.775,132.715,132.76,405899998.0
2009-11-18 09:58:00,132.765,132.78,132.755,132.78,482900001.0
2009-11-18 09:59:00,132.775,132.775,132.76,132.76,337000000.0
2009-11-18 10:00:00,132.765,132.79,132.765,132.79,218899999.0
2009-11-18 10:01:00,132.785,132.81,132.785,132.81,488800000.0
2009-11-18 10:02:00,132.82,132.845,132.815,132.82,361900000.0
2009-11-18 10:03:00,132.825,132.83,132.785,132.785,284300000.0
2009-11-18 10:04:00,132.795,132.815,132.785,132.81,365399999.0
2009-11-18 10:05:00,132.815,132.835,132.81,132.825,325100000.0
2009-11-18 10:06:00,132.825,132.835,132.815,132.83,314500000.0
2009-11-18 10:07:00,132.83,132.845,132.82,132.82,236699999.0
2009-11-18 10:08:00,132.825,132.85,132.81,132.845,205800000.0
2009-11-18 10:09:00,132.845,132.855,132.835,132.835,337200000.0
2009-11-18 10:10:00,132.835,132.855,132.83,132.85,286100001.0
2009-11-18 10:11:00,132.85,132.85,132.81,132.815,320800000.0
2009-11-18 10:12:00,132.81,132.83,132.755,132.81,398300000.0
2009-11-18 10:13:00,132.81,132.81,132.75,132.76,507600000.0
2009-11-18 10:14:00,132.76,132.765,132.72,132.72,499800000.0
2009-11-18 10:15:00,132.725,132.75,132.715,132.725,656000000.0
2009-11-18 10:16:00,132.725,132.75,132.725,132.75,422600000.0
2009-11-18 10:17:00,132.745,132.765,132.73,132.75,623399999.0
2009-11-18 10:18:00,132.75,132.785,132.73,132.78,621600000.0
2009-11-18 10:19:00,132.785,132.785,132.77,132.775,379300000.0
2009-11-18 10:20:00,132.775,132.795,132.765,132.785,327500000.0
2009-11-18 10:21:00,132.785,132.795,132.775,132.78,298500000.0
2009-11-18 10:22:00,132.79,132.82,132.785,132.81,404300000.0
2009-11-18 10:23:00,132.81,132.835,132.81,132.835,310300000.0
2009-11-18 10:24:00,132.835,132.855,132.815,132.855,394200000.0
2009-11-18 10:25:00,132.855,132.865,132.855,132.86,454000000.0
2009-11-18 10:26:00,132.855,132.865,132.85,132.85,214400000.0
2009-11-18 10:27:00,132.85,132.855,132.845,132.845,299599998.0
2009-11-18 10:28:00,132.845,132.86,132.845,132.85,395400000.0
2009-11-18 10:29:00,132.85,132.855,132.845,132.845,296000000.0
2009-11-18 10:30:00,132.85,132.86,132.845,132.85,379900000.0
2009-11-18 10:31:00,132.85,132.88,132.845,132.87,576700001.0
2009-11-18 10:32:00,132.87,132.875,132.85,132.86,410800000.0
2009-11-18 10:33:00,132.865,132.905,132.86,132.895,699600000.0
2009-11-18 10:34:00,132.895,132.91,132.895,132.9,756600001.0
2009-11-18 10:35:00,132.9,132.925,132.9,132.925,312199999.0
2009-11-18 10:36:00,132.925,132.925,132.89,132.89,384300000.0
2009-11-18 10:37:00,132.895,132.915,132.88,132.915,556399999.0
2009-11-18 10:38:00,132.925,132.925,132.9,132.92,345600000.0
2009-11-18 10:39:00,132.92,132.965,132.915,132.95,790700000.0
2009-11-18 10:40:00,132.95,132.96,132.945,132.955,385400000.0
2009-11-18 10:41:00,132.955,132.97,132.94,132.95,684000000.0
2009-11-18 10:42:00,132.95,132.955,132.915,132.93,625900000.0
2009-11-18 10:43:00,132.925,132.96,132.915,132.955,645100002.0
2009-11-18 10:44:00,132.955,132.975,132.95,132.96,546700000.0
2009-11-18 10:45:00,132.96,132.975,132.95,132.955,538800000.0
2009-11-18 10:46:00,132.955,132.975,132.95,132.96,563299999.0
2009-11-18 10:47:00,132.97,133.04,132.955,133.035,562700002.0
2009-11-18 10:48:00,133.035,133.035,132.99,132.99,476300000.0
2009-11-18 10:49:00,133.0,133.03,132.99,133.03,595300001.0
2009-11-18 10:50:00,133.03,133.055,133.02,133.045,560600002.0
2009-11-18 10:51:00,133.045,133.05,133.015,133.035,518700000.0
2009-11-18 10:52:00,133.035,133.05,133.02,133.04,617400000.0
2009-11-18 10:53:00,133.04,133.045,133.01,133.025,245400000.0
2009-11-18 10:54:00,133.025,133.045,133.01,133.045,494700000.0
2009-11-18 10:55:00,133.05,133.1,133.04,133.085,388700001.0
2009-11-18 10:56:00,133.085,133.095,133.075,133.075,444400000.0
2009-11-18 10:57:00,133.075,133.075,133.045,133.05,336800000.0
2009-11-18 10:58:00,133.05,133.05,133.04,133.045,190300000.0
2009-11-18 10:59:00,133.05,133.05,133.025,133.035,382900000.0
2009-11-18 11:00:00,133.04,133.055,133.025,133.025,370900000.0
2009-11-18 11:01:00,133.025,133.03,133.0,133.02,451200002.0
2009-11-18 11:02:00,133.015,133.025,133.01,133.01,443899995.0
2009-11-18 11:03:00,133.015,133.05,133.01,133.045,437900000.0
2009-11-18 11:04:00,133.045,133.05,133.02,133.02,630700001.0
2009-11-18 11:05:00,133.03,133.035,133.015,133.02,316200000.0
2009-11-18 11:06:00,133.02,133.03,133.0,133.0,435800001.0
2009-11-18 11:07:00,133.0,133.005,132.985,132.99,316700000.0
2009-11-18 11:08:00,132.985,133.015,132.985,133.005,413000002.0
2009-11-18 11:09:00,133.005,133.015,133.005,133.01,68700001.0
2009-11-18 11:10:00,133.01,133.01,132.985,132.985,99400000.0
2009-11-18 11:11:00,132.985,132.99,132.975,132.975,167700000.0
2009-11-18 11:12:00,132.975,133.0,132.975,132.99,335000000.0
2009-11-18 11:13:00,132.99,132.995,132.97,132.99,171200000.0
2009-11-18 11:14:00,132.99,133.0,132.985,132.985,260000000.0
2009-11-18 11:15:00,132.985,133.005,132.975,133.005,278400001.0
2009-11-18 11:16:00,133.005,133.02,132.995,133.015,507299999.0
2009-11-18 11:17:00,133.015,133.03,133.005,133.005,423200002.0
2009-11-18 11:18:00,133.015,133.03,133.015,133.015,211800000.0
2009-11-18 11:19:00,133.015,133.035,132.995,133.0,530700000.0
2009-11-18 11:20:00,133.0,133.025,132.995,133.02,508200000.0
2009-11-18 11:21:00,133.02,133.02,133.005,133.01,156400000.0
2009-11-18 11:22:00,133.01,133.04,133.01,133.035,597599999.0
2009-11-18 11:23:00,133.035,133.055,133.03,133.055,392100000.0
2009-11-18 11:24:00,133.06,133.095,133.055,133.07,476200000.0
2009-11-18 11:25:00,133.07,133.085,133.06,133.07,416800001.0
2009-11-18 11:26:00,133.075,133.075,133.04,133.05,546800000.0
2009-11-18 11:27:00,133.05,133.055,133.03,133.045,258799999.0
2009-11-18 11:28:00,133.045,133.045,133.005,133.005,415400000.0
2009-11-18 11:29:00,133.005,133.045,133.005,133.04,374900000.0
2009-11-18 11:30:00,133.04,133.04,132.97,133.015,539800000.0
2009-11-18 11:31:00,133.01,133.045,133.005,133.045,776799999.0
2009-11-18 11:32:00,133.045,133.1,133.045,133.065,728400001.0
2009-11-18 11:33:00,133.065,133.125,133.06,133.115,714999999.0
2009-11-18 11:34:00,133.115,133.165,133.11,133.155,639700000.0
2009-11-18 11:35:00,133.155,133.195,133.155,133.18,667100001.0
2009-11-18 11:36:00,133.18,133.18,133.15,133.15,651399998.0
2009-11-18 11:37:00,133.155,133.155,133.145,133.145,543299997.0
2009-11-18 11:38:00,133.145,133.15,133.13,133.145,492900002.0
2009-11-18 11:39:00,133.145,133.155,133.13,133.135,373499999.0
2009-11-18 11:40:00,133.135,133.145,133.125,133.125,339700000.0
2009-11-18 11:41:00,133.125,133.15,133.115,133.14,575699999.0
2009-11-18 11:42:00,133.145,133.145,133.105,133.11,375900000.0
2009-11-18 11:43:00,133.11,133.15,133.105,133.145,489900000.0
2009-11-18 11:44:00,133.145,133.145,133.12,133.13,376100000.0
2009-11-18 11:45:00,133.13,133.17,133.13,133.17,440299999.0
2009-11-18 11:46:00,133.17,133.175,133.155,133.16,367700000.0
2009-11-18 11:47:00,133.16,133.16,133.115,133.125,372800000.0
2009-11-18 11:48:00,133.13,133.15,133.13,133.14,410400000.0
2009-11-18 11:49:00,133.14,133.155,133.14,133.155,178999999.0
2009-11-18 11:50:00,133.155,133.165,133.145,133.165,312900000.0
2009-11-18 11:51:00,133.165,133.165,133.115,133.115,190800000.0
2009-11-18 11:52:00,133.115,133.13,133.105,133.115,687400002.0
2009-11-18 11:53:00,133.115,133.14,133.11,133.115,680600001.0
2009-11-18 11:54:00,133.115,133.125,133.105,133.105,370199999.0
2009-11-18 11:55:00,133.105,133.135,133.105,133.135,774400001.0
2009-11-18 11:56:00,133.135,133.15,133.115,133.12,585200000.0
2009-11-18 11:57:00,133.115,133.145,133.11,133.135,444099999.0
2009-11-18 11:58:00,133.135,133.155,133.115,133.125,502900001.0
2009-11-18 11:59:00,133.125,133.185,133.125,133.17,486400000.0
2009-11-18 12:00:00,133.17,133.175,133.13,133.155,592000000.0
2009-11-18 12:01:00,133.155,133.175,133.145,133.165,521799999.0
2009-11-18 12:02:00,133.17,133.17,133.145,133.15,424799999.0
2009-11-18 12:03:00,133.15,133.155,133.14,133.14,545400000.0
2009-11-18 12:04:00,133.14,133.145,133.13,133.14,535399999.0
2009-11-18 12:05:00,133.14,133.15,133.12,133.12,583800000.0
2009-11-18 12:06:00,133.13,133.13,133.065,133.08,379500000.0
2009-11-18 12:07:00,133.08,133.08,133.065,133.075,513999999.0
2009-11-18 12:08:00,133.075,133.1,133.07,133.095,118700000.0
2009-11-18 12:09:00,133.095,133.105,133.095,133.105,378500000.0
2009-11-18 12:10:00,133.105,133.13,133.105,133.13,716400000.0
2009-11-18 12:11:00,133.13,133.155,133.13,133.155,376200000.0
2009-11-18 12:12:00,133.155,133.155,133.115,133.115,684600001.0
2009-11-18 12:13:00,133.115,133.115,133.09,133.095,365199999.0
2009-11-18 12:14:00,133.095,133.11,133.08,133.105,577200000.0
2009-11-18 12:15:00,133.105,133.16,133.1,133.14,548900001.0
2009-11-18 12:16:00,133.14,133.155,133.12,133.12,566900000.0
2009-11-18 12:17:00,133.125,133.15,133.12,133.145,735100001.0
2009-11-18 12:18:00,133.14,133.16,133.14,133.16,207700000.0
2009-11-18 12:19:00,133.16,133.2,133.14,133.145,437900000.0
2009-11-18 12:20:00,133.15,133.16,133.115,133.125,464500000.0
2009-11-18 12:21:00,133.13,133.175,133.13,133.17,541300001.0
2009-11-18 12:22:00,133.17,133.17,133.145,133.155,414600000.0
2009-11-18 12:23:00,133.145,133.155,133.145,133.155,360100000.0
2009-11-18 12:24:00,133.15,133.15,133.145,133.145,86100000.0
2009-11-18 12:25:00,133.145,133.15,133.105,133.15,496900000.0
2009-11-18 12:26:00,133.155,133.235,133.135,133.215,571600000.0
2009-11-18 12:27:00,133.205,133.21,133.185,133.21,479800002.0
2009-11-18 12:28:00,133.205,133.205,133.16,133.185,376300000.0
2009-11-18 12:29:00,133.185,133.185,133.155,133.165,663000000.0
2009-11-18 12:30:00,133.165,133.195,133.145,133.195,552400000.0
2009-11-18 12:31:00,133.195,133.215,133.19,133.205,236700000.0
2009-11-18 12:32:00,133.205,133.205,133.185,133.19,275400000.0
2009-11-18 12:33:00,133.19,133.2,133.165,133.17,482399998.0
2009-11-18 12:34:00,133.17,133.17,133.16,133.165,340800000.0
2009-11-18 12:35:00,133.165,133.17,133.165,133.17,258600000.0
2009-11-18 12:36:00,133.17,133.19,133.165,133.19,356799999.0
2009-11-18 12:37:00,133.19,133.205,133.185,133.205,302400000.0
2009-11-18 12:38:00,133.2,133.225,133.185,133.215,425300001.0
2009-11-18 12:39:00,133.215,133.235,133.2,133.205,462900000.0
2009-11-18 12:40:00,133.205,133.205,133.165,133.185,399500000.0
2009-11-18 12:41:00,133.185,133.195,133.165,133.175,364100000.0
2009-11-18 12:42:00,133.175,133.19,133.165,133.18,268900000.0
2009-11-18 12:43:00,133.18,133.185,133.16,133.175,183300000.0
2009-11-18 12:44:00,133.18,133.19,133.175,133.18,71700000.0
2009-11-18 12:45:00,133.175,133.18,133.155,133.165,282600000.0
2009-11-18 12:46:00,133.165,133.165,133.16,133.16,89600000.0
2009-11-18 12:47:00,133.16,133.175,133.16,133.175,292100000.0
2009-11-18 12:48:00,133.175,133.175,133.16,133.16,327600000.0
2009-11-18 12:49:00,133.165,133.18,133.165,133.175,269400000.0
2009-11-18 12:50:00,133.175,133.205,133.17,133.2,649699997.0
2009-11-18 12:51:00,133.205,133.215,133.195,133.205,429100000.0
2009-11-18 12:52:00,133.2,133.2,133.185,133.19,294800000.0
2009-11-18 12:53:00,133.185,133.19,133.175,133.18,466499999.0
2009-11-18 12:54:00,133.185,133.185,133.165,133.18,202900000.0
2009-11-18 12:55:00,133.175,133.175,133.155,133.16,48500000.0
2009-11-18 12:56:00,133.16,133.18,133.16,133.165,232400000.0
2009-11-18 12:57:00,133.165,133.175,133.165,133.165,240200000.0
2009-11-18 12:58:00,133.17,133.19,133.17,133.185,243400000.0
2009-11-18 12:59:00,133.19,133.205,133.185,133.195,151400000.0
2009-11-18 13:00:00,133.19,133.2,133.185,133.2,76200000.0
2009-11-18 13:01:00,133.195,133.205,133.185,133.195,354899999.0
2009-11-18 13:02:00,133.195,133.205,133.19,133.205,369800000.0
2009-11-18 13:03:00,133.205,133.205,133.185,133.19,123300000.0
2009-11-18 13:04:00,133.195,133.225,133.19,133.21,277500000.0
2009-11-18 13:05:00,133.21,133.23,133.19,133.22,505100000.0
2009-11-18 13:06:00,133.225,133.225,133.205,133.205,126900000.0
2009-11-18 13:07:00,133.205,133.21,133.19,133.2,281199999.0
2009-11-18 13:08:00,133.205,133.23,133.2,133.2,334800000.0
2009-11-18 13:09:00,133.2,133.21,133.2,133.205,96400000.0
2009-11-18 13:10:00,133.205,133.215,133.195,133.2,133600000.0
2009-11-18 13:11:00,133.205,133.23,133.195,133.21,316200001.0
2009-11-18 13:12:00,133.21,133.21,133.2,133.21,277800000.0
2009-11-18 13:13:00,133.21,133.235,133.21,133.225,483600001.0
2009-11-18 13:14:00,133.225,133.225,133.215,133.22,293600001.0
2009-11-18 13:15:00,133.215,133.23,133.21,133.22,377600000.0
2009-11-18 13:16:00,133.22,133.24,133.22,133.23,240000000.0
2009-11-18 13:17:00,133.23,133.23,133.2,133.2,85600000.0
2009-11-18 13:18:00,133.2,133.22,133.175,133.22,363600000.0
2009-11-18 13:19:00,133.22,133.22,133.215,133.22,82500000.0
2009-11-18 13:20:00,133.215,133.215,133.205,133.205,208900000.0
2009-11-18 13:21:00,133.205,133.21,133.2,133.2,116300000.0
2009-11-18 13:22:00,133.2,133.205,133.19,133.195,300700000.0
2009-11-18 13:23:00,133.195,133.21,133.195,133.205,62400000.0
2009-11-18 13:24:00,133.205,133.23,133.2,133.215,299699999.0
2009-11-18 13:25:00,133.215,133.27,133.215,133.265,336300000.0
2009-11-18 13:26:00,133.265,133.335,133.25,133.325,472400000.0
2009-11-18 13:27:00,133.325,133.325,133.295,133.31,750200001.0
2009-11-18 13:28:00,133.315,133.395,133.315,133.355,1311699997.0
2009-11-18 13:29:00,133.355,133.355,133.325,133.335,682499999.0
2009-11-18 13:30:00,133.325,133.335,133.315,133.33,333900000.0
2009-11-18 13:31:00,133.33,133.345,133.325,133.335,402000000.0
2009-11-18 13:32:00,133.335,133.345,133.325,133.335,760899999.0
2009-11-18 13:33:00,133.335,133.36,133.33,133.34,327400000.0
2009-11-18 13:34:00,133.34,133.345,133.335,133.34,347700000.0
2009-11-18 13:35:00,133.335,133.35,133.33,133.345,227300000.0
2009-11-18 13:36:00,133.345,133.35,133.325,133.34,768800000.0
2009-11-18 13:37:00,133.34,133.34,133.31,133.31,356400000.0
2009-11-18 13:38:00,133.31,133.32,133.29,133.32,375800000.0
2009-11-18 13:39:00,133.32,133.33,133.31,133.31,306700000.0
2009-11-18 13:40:00,133.31,133.32,133.305,133.32,137300000.0
2009-11-18 13:41:00,133.325,133.33,133.31,133.31,144500000.0
2009-11-18 13:42:00,133.315,133.32,133.295,133.3,426700000.0
2009-11-18 13:43:00,133.3,133.31,133.285,133.285,563800000.0
2009-11-18 13:44:00,133.285,133.335,133.285,133.325,417000000.0
2009-11-18 13:45:00,133.325,133.34,133.32,133.34,523999999.0
2009-11-18 13:46:00,133.34,133.345,133.335,133.335,392300000.0
2009-11-18 13:47:00,133.335,133.335,133.33,133.335,222500000.0
2009-11-18 13:48:00,133.335,133.345,133.315,133.32,335200000.0
2009-11-18 13:49:00,133.32,133.33,133.32,133.32,406700000.0
2009-11-18 13:50:00,133.32,133.33,133.315,133.325,243900000.0
2009-11-18 13:51:00,133.34,133.35,133.335,133.34,409900000.0
2009-11-18 13:52:00,133.335,133.345,133.325,133.335,399600000.0
2009-11-18 13:53:00,133.335,133.34,133.33,133.335,100400000.0
2009-11-18 13:54:00,133.335,133.345,133.33,133.33,162600000.0
2009-11-18 13:55:00,133.33,133.33,133.315,133.315,153300000.0
2009-11-18 13:56:00,133.315,133.315,133.295,133.3,102000000.0
2009-11-18 13:57:00,133.3,133.325,133.3,133.31,157300000.0
2009-11-18 13:58:00,133.31,133.31,133.3,133.305,71400000.0
2009-11-18 13:59:00,133.305,133.305,133.275,133.29,297700000.0
2009-11-18 14:00:00,133.29,133.295,133.28,133.29,341400000.0
2009-11-18 14:01:00,133.295,133.32,133.295,133.315,270500000.0
2009-11-18 14:02:00,133.315,133.33,133.315,133.33,350800005.0
2009-11-18 14:03:00,133.33,133.34,133.315,133.315,214800000.0
2009-11-18 14:04:00,133.315,133.345,133.31,133.335,346300000.0
2009-11-18 14:05:00,133.335,133.35,133.31,133.335,310099999.0
2009-11-18 14:06:00,133.335,133.34,133.33,133.34,155000000.0
2009-11-18 14:07:00,133.345,133.36,133.32,133.325,753300000.0
2009-11-18 14:08:00,133.325,133.325,133.305,133.305,545300000.0
2009-11-18 14:09:00,133.305,133.31,133.285,133.29,358200000.0
2009-11-18 14:10:00,133.29,133.29,133.28,133.28,171800000.0
2009-11-18 14:11:00,133.285,133.285,133.28,133.285,727200000.0
2009-11-18 14:12:00,133.285,133.29,133.285,133.285,202700000.0
2009-11-18 14:13:00,133.29,133.295,133.285,133.285,365400002.0
2009-11-18 14:14:00,133.285,133.3,133.285,133.3,101000001.0
2009-11-18 14:15:00,133.3,133.34,133.3,133.34,426500000.0
2009-11-18 14:16:00,133.34,133.34,133.32,133.325,272700000.0
2009-11-18 14:17:00,133.325,133.34,133.32,133.33,365700000.0
2009-11-18 14:18:00,133.305,133.305,133.27,133.27,309000000.0
2009-11-18 14:19:00,133.27,133.285,133.27,133.285,264000000.0
2009-11-18 14:20:00,133.285,133.295,133.285,133.295,514100000.0
2009-11-18 14:21:00,133.3,133.315,133.295,133.3,598100000.0
2009-11-18 14:22:00,133.3,133.3,133.285,133.285,325300001.0
2009-11-18 14:23:00,133.285,133.29,133.275,133.285,418700000.0
2009-11-18 14:24:00,133.285,133.295,133.275,133.285,210400000.0
2009-11-18 14:25:00,133.28,133.315,133.275,133.315,430200001.0
2009-11-18 14:26:00,133.315,133.33,133.305,133.305,376899999.0
2009-11-18 14:27:00,133.305,133.32,133.295,133.315,518999999.0
2009-11-18 14:28:00,133.31,133.315,133.3,133.3,438100000.0
2009-11-18 14:29:00,133.3,133.32,133.3,133.32,518900003.0
2009-11-18 14:30:00,133.32,133.345,133.305,133.335,467400000.0
2009-11-18 14:31:00,133.335,133.34,133.315,133.325,252800000.0
2009-11-18 14:32:00,133.325,133.35,133.325,133.335,154100000.0
2009-11-18 14:33:00,133.335,133.36,133.33,133.33,144400000.0
2009-11-18 14:34:00,133.33,133.34,133.31,133.315,302900000.0
2009-11-18 14:35:00,133.315,133.315,133.31,133.315,229500000.0
2009-11-18 14:36:00,133.315,133.32,133.305,133.315,428800000.0
2009-11-18 14:37:00,133.32,133.325,133.31,133.325,287400000.0
2009-11-18 14:38:00,133.325,133.335,133.315,133.315,350600000.0
2009-11-18 14:39:00,133.315,133.32,133.31,133.32,210800000.0
2009-11-18 14:40:00,133.315,133.345,133.315,133.345,418600000.0
2009-11-18 14:41:00,133.345,133.345,133.32,133.335,476099995.0
2009-11-18 14:42:00,133.335,133.37,133.335,133.36,529699999.0
2009-11-18 14:43:00,133.36,133.37,133.345,133.355,442800000.0
2009-11-18 14:44:00,133.35,133.37,133.345,133.37,529299999.0
2009-11-18 14:45:00,133.37,133.38,133.36,133.38,79800000.0
2009-11-18 14:46:00,133.38,133.38,133.365,133.365,459700000.0
2009-11-18 14:47:00,133.365,133.38,133.365,133.37,335800002.0
2009-11-18 14:48:00,133.37,133.385,133.355,133.365,265200000.0
2009-11-18 14:49:00,133.37,133.375,133.345,133.35,369100000.0
2009-11-18 14:50:00,133.345,133.355,133.34,133.345,233500000.0
2009-11-18 14:51:00,133.345,133.345,133.34,133.34,224000000.0
2009-11-18 14:52:00,133.34,133.35,133.33,133.335,192699999.0
2009-11-18 14:53:00,133.335,133.34,133.315,133.325,237300000.0
2009-11-18 14:54:00,133.325,133.325,133.31,133.31,392200000.0
2009-11-18 14:55:00,133.31,133.345,133.31,133.345,266999999.0
2009-11-18 14:56:00,133.345,133.375,133.325,133.325,544400000.0
2009-11-18 14:57:00,133.325,133.34,133.325,133.33,442000000.0
2009-11-18 14:58:00,133.33,133.35,133.33,133.35,56300000.0
2009-11-18 14:59:00,133.35,133.365,133.345,133.365,242000000.0
2009-11-18 15:00:00,133.365,133.38,133.36,133.37,407299999.0
2009-11-18 15:01:00,133.375,133.4,133.37,133.39,584900002.0
2009-11-18 15:02:00,133.395,133.405,133.39,133.4,520200000.0
2009-11-18 15:03:00,133.405,133.42,133.39,133.395,730100001.0
2009-11-18 15:04:00,133.395,133.415,133.39,133.395,763800001.0
2009-11-18 15:05:00,133.395,133.42,133.395,133.42,788099999.0
2009-11-18 15:06:00,133.415,133.415,133.39,133.39,764100003.0
2009-11-18 15:07:00,133.395,133.4,133.39,133.39,281800003.0
2009-11-18 15:08:00,133.39,133.41,133.385,133.395,505199999.0
2009-11-18 15:09:00,133.4,133.4,133.36,133.38,491400000.0
2009-11-18 15:10:00,133.375,133.405,133.36,133.405,902200002.0
2009-11-18 15:11:00,133.4,133.44,133.395,133.395,604800002.0
2009-11-18 15:12:00,133.4,133.42,133.395,133.405,401099998.0
2009-11-18 15:13:00,133.405,133.405,133.36,133.37,427500000.0
2009-11-18 15:14:00,133.37,133.38,133.365,133.37,497400000.0
2009-11-18 15:15:00,133.37,133.385,133.37,133.37,374600000.0
2009-11-18 15:16:00,133.37,133.375,133.36,133.36,260500000.0
2009-11-18 15:17:00,133.36,133.365,133.355,133.355,176500000.0
2009-11-18 15:18:00,133.355,133.36,133.345,133.345,408200000.0
2009-11-18 15:19:00,133.345,133.355,133.335,133.345,457600002.0
2009-11-18 15:20:00,133.34,133.345,133.315,133.335,664299996.0
2009-11-18 15:21:00,133.335,133.355,133.33,133.35,527199997.0
2009-11-18 15:22:00,133.35,133.35,133.33,133.33,441200000.0
2009-11-18 15:23:00,133.33,133.345,133.33,133.335,532600002.0
2009-11-18 15:24:00,133.34,133.34,133.325,133.325,379000001.0
2009-11-18 15:25:00,133.33,133.34,133.325,133.33,158800000.0
2009-11-18 15:26:00,133.325,133.325,133.31,133.325,530900000.0
2009-11-18 15:27:00,133.325,133.345,133.32,133.325,251800000.0
2009-11-18 15:28:00,133.325,133.325,133.3,133.3,338700000.0
2009-11-18 15:29:00,133.295,133.32,133.265,133.285,488100000.0
2009-11-18 15:30:00,133.21,133.26,133.12,133.14,395700000.0
2009-11-18 15:31:00,133.145,133.255,133.14,133.25,611800000.0
2009-11-18 15:32:00,133.265,133.31,133.2,133.31,557199999.0
2009-11-18 15:33:00,133.315,133.335,133.285,133.335,546300000.0
2009-11-18 15:34:00,133.33,133.375,133.325,133.36,651100002.0
2009-11-18 15:35:00,133.36,133.36,133.26,133.285,656499998.0
2009-11-18 15:36:00,133.285,133.285,133.27,133.285,593899999.0
2009-11-18 15:37:00,133.29,133.325,133.28,133.325,774800006.0
2009-11-18 15:38:00,133.325,133.35,133.3,133.315,670600000.0
2009-11-18 15:39:00,133.315,133.335,133.305,133.31,442300000.0
2009-11-18 15:40:00,133.31,133.31,133.255,133.255,547800000.0
2009-11-18 15:41:00,133.255,133.275,133.255,133.26,351900000.0
2009-11-18 15:42:00,133.27,133.275,133.255,133.26,710000000.0
2009-11-18 15:43:00,133.26,133.26,133.215,133.215,270800000.0
2009-11-18 15:44:00,133.215,133.235,133.17,133.195,466700000.0
2009-11-18 15:45:00,133.195,133.195,133.145,133.19,547100000.0
2009-11-18 15:46:00,133.185,133.19,133.12,133.125,565400000.0
2009-11-18 15:47:00,133.125,133.175,133.125,133.175,509600000.0
2009-11-18 15:48:00,133.175,133.175,133.145,133.165,391900000.0
2009-11-18 15:49:00,133.17,133.2,133.165,133.19,607299999.0
2009-11-18 15:50:00,133.19,133.215,133.185,133.215,249400000.0
2009-11-18 15:51:00,133.215,133.25,133.215,133.25,431000000.0
2009-11-18 15:52:00,133.25,133.265,133.235,133.24,394300000.0
2009-11-18 15:53:00,133.245,133.245,133.215,133.215,346900000.0
2009-11-18 15:54:00,133.215,133.25,133.215,133.23,410800000.0
2009-11-18 15:55:00,133.23,133.23,133.195,133.215,403600000.0
2009-11-18 15:56:00,133.22,133.255,133.205,133.245,598600000.0
2009-11-18 15:57:00,133.245,133.26,133.24,133.245,554500003.0
2009-11-18 15:58:00,133.24,133.255,133.235,133.24,441200000.0
2009-11-18 15:59:00,133.24,133.255,133.235,133.25,533200000.0
2009-11-18 16:00:00,133.245,133.27,133.245,133.27,345600001.0
2009-11-18 16:01:00,133.275,133.29,133.245,133.25,459900000.0
2009-11-18 16:02:00,133.25,133.31,133.24,133.255,733399998.0
2009-11-18 16:03:00,133.255,133.265,133.23,133.25,635300004.0
2009-11-18 16:04:00,133.245,133.255,133.2,133.235,527200000.0
2009-11-18 16:05:00,133.24,133.24,133.2,133.2,719100000.0
2009-11-18 16:06:00,133.2,133.23,133.2,133.23,611100000.0
2009-11-18 16:07:00,133.23,133.29,133.23,133.255,817499999.0
2009-11-18 16:08:00,133.255,133.255,133.235,133.245,519800000.0
2009-11-18 16:09:00,133.24,133.32,133.235,133.31,343500000.0
2009-11-18 16:10:00,133.31,133.325,133.265,133.285,618300000.0
2009-11-18 16:11:00,133.285,133.295,133.26,133.265,543999999.0
2009-11-18 16:12:00,133.265,133.27,133.235,133.265,367900000.0
2009-11-18 16:13:00,133.265,133.27,133.245,133.26,278100000.0
2009-11-18 16:14:00,133.26,133.305,133.26,133.295,411600000.0
2009-11-18 16:15:00,133.285,133.37,133.25,133.29,535800000.0
2009-11-18 16:16:00,133.29,133.35,133.28,133.325,540600001.0
2009-11-18 16:17:00,133.33,133.345,133.275,133.28,532100000.0
2009-11-18 16:18:00,133.28,133.37,133.28,133.355,732100000.0
2009-11-18 16:19:00,133.345,133.405,133.34,133.385,724800001.0
2009-11-18 16:20:00,133.385,133.405,133.35,133.36,1009300002.0
2009-11-18 16:21:00,133.36,133.375,133.33,133.36,814900000.0
2009-11-18 16:22:00,133.355,133.425,133.35,133.36,700500000.0
2009-11-18 16:23:00,133.36,133.405,133.355,133.375,617400000.0
2009-11-18 16:24:00,133.38,133.4,133.345,133.355,582600000.0
2009-11-18 16:25:00,133.355,133.375,133.335,133.37,620500000.0
2009-11-18 16:26:00,133.375,133.39,133.345,133.39,1016899998.0
2009-11-18 16:27:00,133.385,133.385,133.305,133.345,712300000.0
2009-11-18 16:28:00,133.345,133.39,133.34,133.365,704300000.0
2009-11-18 16:29:00,133.365,133.375,133.325,133.335,877900000.0
2009-11-18 16:30:00,133.335,133.36,133.295,133.305,1020100002.0
2009-11-18 16:31:00,133.305,133.33,133.28,133.285,989200002.0
2009-11-18 16:32:00,133.285,133.325,133.275,133.32,727799999.0
2009-11-18 16:33:00,133.32,133.325,133.28,133.295,735200000.0
2009-11-18 16:34:00,133.295,133.3,133.27,133.285,690300001.0
2009-11-18 16:35:00,133.285,133.3,133.245,133.255,785000000.0
2009-11-18 16:36:00,133.265,133.275,133.25,133.255,604900000.0
2009-11-18 16:37:00,133.26,133.3,133.255,133.3,476900001.0
2009-11-18 16:38:00,133.3,133.305,133.275,133.3,288500000.0
2009-11-18 16:39:00,133.3,133.33,133.29,133.3,716400000.0
2009-11-18 16:40:00,133.305,133.31,133.285,133.31,474000001.0
2009-11-18 16:41:00,133.31,133.38,133.31,133.37,625700003.0
2009-11-18 16:42:00,133.37,133.445,133.365,133.445,1001600002.0
2009-11-18 16:43:00,133.44,133.48,133.435,133.47,665600000.0
2009-11-18 16:44:00,133.47,133.49,133.46,133.48,445600000.0
2009-11-18 16:45:00,133.48,133.48,133.45,133.455,347300000.0
2009-11-18 16:46:00,133.455,133.49,133.45,133.455,524100000.0
2009-11-18 16:47:00,133.46,133.505,133.46,133.5,599199998.0
2009-11-18 16:48:00,133.5,133.505,133.475,133.505,478500000.0
2009-11-18 16:49:00,133.505,133.525,133.485,133.49,484700000.0
2009-11-18 16:50:00,133.485,133.52,133.465,133.5,717300000.0
2009-11-18 16:51:00,133.5,133.505,133.44,133.445,827600000.0
2009-11-18 16:52:00,133.445,133.455,133.355,133.39,700500000.0
2009-11-18 16:53:00,133.385,133.41,133.345,133.375,607799999.0
2009-11-18 16:54:00,133.37,133.375,133.315,133.365,526699999.0
2009-11-18 16:55:00,133.365,133.41,133.35,133.405,535399999.0
2009-11-18 16:56:00,133.41,133.465,133.405,133.415,760499998.0
2009-11-18 16:57:00,133.415,133.42,133.39,133.4,660000006.0
2009-11-18 16:58:00,133.405,133.405,133.36,133.365,673699999.0
2009-11-18 16:59:00,133.365,133.4,133.355,133.385,770500000.0
2009-11-18 17:00:00,133.38,133.415,133.37,133.4,504300000.0
2009-11-18 17:01:00,133.4,133.45,133.395,133.445,553699999.0
2009-11-18 17:02:00,133.45,133.46,133.4,133.41,415100000.0
2009-11-18 17:03:00,133.41,133.41,133.3,133.315,528300000.0
2009-11-18 17:04:00,133.315,133.325,133.295,133.3,299800000.0
2009-11-18 17:05:00,133.3,133.33,133.285,133.305,795400000.0
2009-11-18 17:06:00,133.305,133.35,133.3,133.305,520900000.0
2009-11-18 17:07:00,133.31,133.335,133.31,133.325,665299999.0
2009-11-18 17:08:00,133.325,133.33,133.29,133.32,617600000.0
2009-11-18 17:09:00,133.315,133.34,133.315,133.34,324400000.0
2009-11-18 17:10:00,133.34,133.34,133.305,133.325,646900001.0
2009-11-18 17:11:00,133.325,133.325,133.26,133.265,632599999.0
2009-11-18 17:12:00,133.265,133.265,133.225,133.235,707000000.0
2009-11-18 17:13:00,133.235,133.28,133.23,133.275,821500001.0
2009-11-18 17:14:00,133.275,133.275,133.265,133.27,493299998.0
2009-11-18 17:15:00,133.27,133.3,133.265,133.3,575399999.0
2009-11-18 17:16:00,133.295,133.33,133.295,133.315,479800001.0
2009-11-18 17:17:00,133.315,133.335,133.315,133.325,644800000.0
2009-11-18 17:18:00,133.325,133.335,133.305,133.33,316399999.0
2009-11-18 17:19:00,133.33,133.375,133.33,133.345,566200000.0
2009-11-18 17:20:00,133.345,133.35,133.33,133.33,431099998.0
2009-11-18 17:21:00,133.33,133.355,133.325,133.345,637000000.0
2009-11-18 17:22:00,133.35,133.36,133.33,133.33,398500000.0
2009-11-18 17:23:00,133.33,133.355,133.33,133.345,658699999.0
2009-11-18 17:24:00,133.345,133.365,133.34,133.365,606300000.0
2009-11-18 17:25:00,133.36,133.395,133.355,133.385,469500000.0
2009-11-18 17:26:00,133.38,133.41,133.38,133.405,457800000.0
2009-11-18 17:27:00,133.405,133.405,133.365,133.37,592600000.0
2009-11-18 17:28:00,133.37,133.395,133.34,133.365,764800000.0
2009-11-18 17:29:00,133.365,133.415,133.365,133.405,407600000.0
2009-11-18 17:30:00,133.405,133.45,133.39,133.415,649700001.0
2009-11-18 17:31:00,133.415,133.445,133.375,133.395,609199999.0
2009-11-18 17:32:00,133.405,133.445,133.4,133.425,663100000.0
2009-11-18 17:33:00,133.425,133.445,133.415,133.435,883700001.0
2009-11-18 17:34:00,133.435,133.465,133.425,133.455,772100003.0
2009-11-18 17:35:00,133.455,133.475,133.445,133.475,709300000.0
2009-11-18 17:36:00,133.475,133.485,133.46,133.47,557699999.0
2009-11-18 17:37:00,133.47,133.475,133.44,133.46,481600000.0
2009-11-18 17:38:00,133.46,133.485,133.46,133.465,521300000.0
2009-11-18 17:39:00,133.465,133.47,133.45,133.455,513700000.0
2009-11-18 17:40:00,133.455,133.505,133.455,133.5,624900000.0
2009-11-18 17:41:00,133.5,133.51,133.46,133.465,382700000.0
2009-11-18 17:42:00,133.465,133.51,133.46,133.495,496600000.0
2009-11-18 17:43:00,133.495,133.505,133.495,133.5,209500000.0
2009-11-18 17:44:00,133.5,133.54,133.495,133.535,246600000.0
2009-11-18 17:45:00,133.535,133.56,133.535,133.545,367200000.0
2009-11-18 17:46:00,133.545,133.545,133.53,133.545,237200000.0
2009-11-18 17:47:00,133.545,133.555,133.525,133.545,395100000.0
2009-11-18 17:48:00,133.545,133.555,133.525,133.555,489600000.0
2009-11-18 17:49:00,133.55,133.565,133.545,133.55,514099999.0
2009-11-18 17:50:00,133.555,133.565,133.54,133.55,404500000.0
2009-11-18 17:51:00,133.55,133.555,133.53,133.53,549800000.0
2009-11-18 17:52:00,133.545,133.545,133.52,133.525,426300000.0
2009-11-18 17:53:00,133.525,133.53,133.5,133.51,455600000.0
2009-11-18 17:54:00,133.51,133.545,133.51,133.54,218100000.0
2009-11-18 17:55:00,133.54,133.545,133.525,133.535,561500001.0
2009-11-18 17:56:00,133.53,133.535,133.505,133.51,356900000.0
2009-11-18 17:57:00,133.505,133.505,133.485,133.49,454800000.0
2009-11-18 17:58:00,133.49,133.54,133.485,133.53,442300000.0
2009-11-18 17:59:00,133.53,133.59,133.52,133.59,547900000.0
2009-11-18 18:00:00,133.59,133.59,133.57,133.59,360300000.0
2009-11-18 18:01:00,133.59,133.645,133.59,133.64,338600000.0
2009-11-18 18:02:00,133.645,133.675,133.63,133.65,434900000.0
2009-11-18 18:03:00,133.65,133.705,133.64,133.7,804900003.0
2009-11-18 18:04:00,133.7,133.715,133.68,133.68,417600000.0
2009-11-18 18:05:00,133.68,133.7,133.68,133.685,383900000.0
2009-11-18 18:06:00,133.68,133.68,133.665,133.675,376700000.0
2009-11-18 18:07:00,133.67,133.69,133.665,133.68,731900001.0
2009-11-18 18:08:00,133.68,133.69,133.635,133.64,421800000.0
2009-11-18 18:09:00,133.635,133.675,133.635,133.67,523100000.0
2009-11-18 18:10:00,133.67,133.67,133.64,133.655,428700001.0
2009-11-18 18:11:00,133.655,133.655,133.635,133.64,314200000.0
2009-11-18 18:12:00,133.64,133.65,133.635,133.635,416100000.0
2009-11-18 18:13:00,133.635,133.635,133.615,133.615,386500000.0
2009-11-18 18:14:00,133.61,133.61,133.545,133.59,609599999.0
2009-11-18 18:15:00,133.6,133.63,133.58,133.63,623000001.0
2009-11-18 18:16:00,133.63,133.71,133.63,133.7,534499998.0
2009-11-18 18:17:00,133.695,133.745,133.69,133.74,513500000.0
2009-11-18 18:18:00,133.74,133.77,133.72,133.77,729600000.0
2009-11-18 18:19:00,133.765,133.785,133.76,133.78,325500000.0
2009-11-18 18:20:00,133.775,133.775,133.715,133.715,372300000.0
2009-11-18 18:21:00,133.715,133.775,133.705,133.765,613099999.0
2009-11-18 18:22:00,133.765,133.78,133.74,133.78,718699999.0
2009-11-18 18:23:00,133.78,133.805,133.745,133.765,558800000.0
2009-11-18 18:24:00,133.765,133.77,133.74,133.755,595100000.0
2009-11-18 18:25:00,133.76,133.765,133.725,133.75,466400000.0
2009-11-18 18:26:00,133.745,133.8,133.745,133.8,467000000.0
2009-11-18 18:27:00,133.81,133.815,133.765,133.77,581800000.0
2009-11-18 18:28:00,133.775,133.775,133.76,133.765,299600000.0
2009-11-18 18:29:00,133.765,133.8,133.76,133.79,800699998.0
2009-11-18 18:30:00,133.795,133.815,133.79,133.795,554400000.0
2009-11-18 18:31:00,133.795,133.81,133.79,133.79,301300001.0
2009-11-18 18:32:00,133.79,133.79,133.74,133.745,554700000.0
2009-11-18 18:33:00,133.745,133.75,133.73,133.745,288000000.0
2009-11-18 18:34:00,133.745,133.815,133.745,133.815,342200000.0
2009-11-18 18:35:00,133.815,133.87,133.81,133.86,459300000.0
2009-11-18 18:36:00,133.86,133.89,133.85,133.85,574400000.0
2009-11-18 18:37:00,133.85,133.895,133.84,133.87,429700000.0
2009-11-18 18:38:00,133.87,133.885,133.855,133.87,348800000.0
2009-11-18 18:39:00,133.87,133.875,133.845,133.86,420499999.0
2009-11-18 18:40:00,133.86,133.89,133.86,133.875,749299998.0
2009-11-18 18:41:00,133.88,133.895,133.875,133.875,152900000.0
2009-11-18 18:42:00,133.875,133.89,133.875,133.875,511999999.0
2009-11-18 18:43:00,133.875,133.885,133.875,133.885,387400000.0
2009-11-18 18:44:00,133.88,133.935,133.88,133.925,601800000.0
2009-11-18 18:45:00,133.92,133.92,133.885,133.885,306600000.0
2009-11-18 18:46:00,133.885,133.885,133.865,133.885,307900001.0
2009-11-18 18:47:00,133.885,133.9,133.885,133.895,593300002.0
2009-11-18 18:48:00,133.895,133.92,133.89,133.895,471199999.0
2009-11-18 18:49:00,133.885,133.915,133.87,133.87,744300000.0
2009-11-18 18:50:00,133.875,133.91,133.87,133.905,440100001.0
2009-11-18 18:51:00,133.905,133.905,133.875,133.89,441700000.0
2009-11-18 18:52:00,133.885,133.885,133.88,133.885,304100000.0
2009-11-18 18:53:00,133.885,133.91,133.875,133.895,438700000.0
2009-11-18 18:54:00,133.905,133.91,133.885,133.895,246000000.0
2009-11-18 18:55:00,133.895,133.915,133.89,133.915,446700000.0
2009-11-18 18:56:00,133.915,134.01,133.915,133.975,581400000.0
2009-11-18 18:57:00,133.98,133.995,133.955,133.96,581500000.0
2009-11-18 18:58:00,133.96,133.96,133.925,133.93,452000000.0
2009-11-18 18:59:00,133.93,133.95,133.93,133.945,425900000.0
2009-11-18 19:00:00,133.945,133.95,133.925,133.93,684100000.0
2009-11-18 19:01:00,133.915,133.915,133.88,133.89,744800001.0
2009-11-18 19:02:00,133.89,133.895,133.85,133.855,502800000.0
2009-11-18 19:03:00,133.855,133.88,133.85,133.86,419800001.0
2009-11-18 19:04:00,133.86,133.89,133.855,133.885,212800000.0
2009-11-18 19:05:00,133.885,133.895,133.885,133.885,109200000.0
2009-11-18 19:06:00,133.885,133.915,133.88,133.905,355400000.0
2009-11-18 19:07:00,133.905,133.905,133.875,133.895,315700000.0
2009-11-18 19:08:00,133.895,133.925,133.89,133.915,419900000.0
2009-11-18 19:09:00,133.915,133.925,133.9,133.92,254800000.0
2009-11-18 19:10:00,133.92,133.93,133.915,133.92,265700000.0
2009-11-18 19:11:00,133.92,133.93,133.91,133.91,234700000.0
2009-11-18 19:12:00,133.91,133.915,133.895,133.895,225100000.0
2009-11-18 19:13:00,133.9,133.915,133.875,133.91,264000000.0
2009-11-18 19:14:00,133.91,133.91,133.875,133.88,277600000.0
2009-11-18 19:15:00,133.88,133.885,133.87,133.875,233200000.0
2009-11-18 19:16:00,133.875,133.88,133.85,133.85,354100000.0
2009-11-18 19:17:00,133.85,133.855,133.835,133.835,509800000.0
2009-11-18 19:18:00,133.835,133.85,133.815,133.825,512700001.0
2009-11-18 19:19:00,133.825,133.83,133.82,133.825,335500000.0
2009-11-18 19:20:00,133.825,133.835,133.82,133.835,441400000.0
2009-11-18 19:21:00,133.83,133.84,133.825,133.83,396000000.0
2009-11-18 19:22:00,133.825,133.84,133.82,133.83,395000000.0
2009-11-18 19:23:00,133.83,133.84,133.805,133.805,398700001.0
2009-11-18 19:24:00,133.81,133.81,133.775,133.775,297600000.0
2009-11-18 19:25:00,133.775,133.79,133.765,133.78,464900000.0
2009-11-18 19:26:00,133.78,133.78,133.745,133.745,238900000.0
2009-11-18 19:27:00,133.74,133.755,133.74,133.75,336100000.0
2009-11-18 19:28:00,133.745,133.76,133.74,133.755,304100000.0
2009-11-18 19:29:00,133.76,133.77,133.755,133.76,191100000.0
2009-11-18 19:30:00,133.765,133.765,133.745,133.765,195600000.0
2009-11-18 19:31:00,133.765,133.78,133.76,133.775,283000000.0
2009-11-18 19:32:00,133.775,133.785,133.77,133.785,151300000.0
2009-11-18 19:33:00,133.785,133.79,133.77,133.785,325400001.0
2009-11-18 19:34:00,133.785,133.79,133.77,133.78,265400000.0
2009-11-18 19:35:00,133.78,133.795,133.77,133.79,244599998.0
2009-11-18 19:36:00,133.795,133.815,133.79,133.8,235100000.0
2009-11-18 19:37:00,133.805,133.825,133.8,133.805,330200000.0
2009-11-18 19:38:00,133.81,133.81,133.785,133.795,172900000.0
2009-11-18 19:39:00,133.795,133.825,133.775,133.78,330000000.0
2009-11-18 19:40:00,133.775,133.795,133.775,133.795,253800000.0
2009-11-18 19:41:00,133.795,133.795,133.78,133.79,328400000.0
2009-11-18 19:42:00,133.79,133.8,133.775,133.775,345800000.0
2009-11-18 19:43:00,133.78,133.78,133.77,133.78,276900000.0
2009-11-18 19:44:00,133.78,133.82,133.78,133.82,198700000.0
2009-11-18 19:45:00,133.825,133.83,133.815,133.815,263900000.0
2009-11-18 19:46:00,133.815,133.835,133.815,133.825,157800000.0
2009-11-18 19:47:00,133.825,133.83,133.815,133.825,187299999.0
2009-11-18 19:48:00,133.83,133.835,133.805,133.805,377800001.0
2009-11-18 19:49:00,133.805,133.82,133.795,133.8,227100001.0
2009-11-18 19:50:00,133.8,133.805,133.78,133.78,112000000.0
2009-11-18 19:51:00,133.78,133.795,133.76,133.76,226700000.0
2009-11-18 19:52:00,133.76,133.77,133.755,133.765,442700000.0
2009-11-18 19:53:00,133.76,133.765,133.745,133.765,358100000.0
2009-11-18 19:54:00,133.765,133.77,133.735,133.755,235000000.0
2009-11-18 19:55:00,133.76,133.765,133.715,133.715,313700000.0
2009-11-18 19:56:00,133.71,133.735,133.695,133.705,348100000.0
2009-11-18 19:57:00,133.705,133.71,133.695,133.71,351100000.0
2009-11-18 19:58:00,133.71,133.72,133.7,133.705,461300000.0
2009-11-18 19:59:00,133.705,133.73,133.7,133.73,346300000.0
2009-11-18 20:00:00,133.73,133.745,133.715,133.715,412700000.0
2009-11-18 20:01:00,133.715,133.725,133.685,133.69,578800000.0
2009-11-18 20:02:00,133.69,133.7,133.645,133.67,592700000.0
2009-11-18 20:03:00,133.67,133.68,133.615,133.615,421800000.0
2009-11-18 20:04:00,133.615,133.64,133.615,133.625,436900000.0
2009-11-18 20:05:00,133.625,133.645,133.62,133.625,346400000.0
2009-11-18 20:06:00,133.625,133.645,133.615,133.635,334300000.0
2009-11-18 20:07:00,133.635,133.645,133.63,133.64,282500000.0
2009-11-18 20:08:00,133.64,133.645,133.63,133.63,138600000.0
2009-11-18 20:09:00,133.63,133.635,133.57,133.57,215300000.0
2009-11-18 20:10:00,133.575,133.59,133.57,133.575,492500000.0
2009-11-18 20:11:00,133.575,133.6,133.575,133.59,323300000.0
2009-11-18 20:12:00,133.59,133.61,133.58,133.595,308200000.0
2009-11-18 20:13:00,133.595,133.62,133.595,133.615,208200000.0
2009-11-18 20:14:00,133.615,133.615,133.59,133.6,208100000.0
2009-11-18 20:15:00,133.6,133.63,133.59,133.605,214900000.0
2009-11-18 20:16:00,133.605,133.615,133.585,133.595,166400000.0
2009-11-18 20:17:00,133.6,133.615,133.56,133.565,381900000.0
2009-11-18 20:18:00,133.565,133.59,133.565,133.58,245800000.0
2009-11-18 20:19:00,133.58,133.58,133.51,133.51,223100000.0
2009-11-18 20:20:00,133.52,133.54,133.515,133.525,374200000.0
2009-11-18 20:21:00,133.52,133.535,133.51,133.53,354000000.0
2009-11-18 20:22:00,133.525,133.575,133.525,133.575,368500000.0
2009-11-18 20:23:00,133.575,133.6,133.575,133.6,283800000.0
2009-11-18 20:24:00,133.6,133.6,133.58,133.585,197700000.0
2009-11-18 20:25:00,133.585,133.61,133.565,133.605,314600000.0
2009-11-18 20:26:00,133.605,133.64,133.605,133.64,335600000.0
2009-11-18 20:27:00,133.645,133.655,133.635,133.635,311600000.0
2009-11-18 20:28:00,133.63,133.645,133.615,133.64,298100000.0
2009-11-18 20:29:00,133.64,133.665,133.625,133.625,305300000.0
2009-11-18 20:30:00,133.625,133.63,133.605,133.615,359800000.0
2009-11-18 20:31:00,133.625,133.63,133.615,133.615,281300000.0
2009-11-18 20:32:00,133.615,133.615,133.605,133.61,293000000.0
2009-11-18 20:33:00,133.61,133.62,133.605,133.605,408600000.0
2009-11-18 20:34:00,133.61,133.62,133.59,133.595,218500001.0
2009-11-18 20:35:00,133.595,133.6,133.59,133.6,496200000.0
2009-11-18 20:36:00,133.6,133.6,133.59,133.6,142700000.0
2009-11-18 20:37:00,133.6,133.615,133.6,133.61,189800000.0
2009-11-18 20:38:00,133.61,133.62,133.61,133.62,118200000.0
2009-11-18 20:39:00,133.62,133.62,133.6,133.605,147800000.0
2009-11-18 20:40:00,133.61,133.625,133.61,133.62,128100000.0
2009-11-18 20:41:00,133.62,133.62,133.605,133.605,107600000.0
2009-11-18 20:42:00,133.605,133.605,133.58,133.585,148100000.0
2009-11-18 20:43:00,133.585,133.625,133.585,133.625,229800000.0
2009-11-18 20:44:00,133.625,133.625,133.615,133.615,111500000.0
2009-11-18 20:45:00,133.625,133.625,133.62,133.625,63000000.0
2009-11-18 20:46:00,133.625,133.645,133.62,133.64,155600000.0
2009-11-18 20:47:00,133.645,133.645,133.62,133.625,212800000.0
2009-11-18 20:48:00,133.625,133.625,133.61,133.625,160000000.0
2009-11-18 20:49:00,133.62,133.63,133.61,133.625,238800000.0
2009-11-18 20:50:00,133.62,133.62,133.615,133.615,210500000.0
2009-11-18 20:51:00,133.615,133.625,133.61,133.625,105400000.0
2009-11-18 20:52:00,133.625,133.66,133.625,133.645,81600000.0
2009-11-18 20:53:00,133.645,133.645,133.645,133.645,37000000.0
2009-11-18 20:54:00,133.645,133.66,133.64,133.64,80800000.0
2009-11-18 20:55:00,133.635,133.645,133.635,133.635,243800000.0
2009-11-18 20:56:00,133.635,133.65,133.635,133.635,459800000.0
2009-11-18 20:57:00,133.64,133.64,133.62,133.635,299099999.0
2009-11-18 20:58:00,133.635,133.645,133.625,133.645,149200000.0
2009-11-18 20:59:00,133.645,133.68,133.645,133.67,377500000.0
2009-11-18 21:00:00,133.67,133.68,133.67,133.68,68300000.0
2009-11-18 21:01:00,133.68,133.685,133.675,133.68,115100000.0
2009-11-18 21:02:00,133.68,133.69,133.66,133.69,223200000.0
2009-11-18 21:03:00,133.69,133.725,133.69,133.725,357499999.0
2009-11-18 21:04:00,133.725,133.74,133.71,133.725,462300000.0
2009-11-18 21:05:00,133.74,133.74,133.715,133.72,261100000.0
2009-11-18 21:06:00,133.72,133.745,133.72,133.74,229700000.0
2009-11-18 21:07:00,133.74,133.755,133.73,133.75,243200000.0
2009-11-18 21:08:00,133.755,133.775,133.745,133.765,170800000.0
2009-11-18 21:09:00,133.765,133.775,133.725,133.74,548900000.0
2009-11-18 21:10:00,133.74,133.74,133.71,133.73,592500001.0
2009-11-18 21:11:00,133.73,133.73,133.715,133.725,163900000.0
2009-11-18 21:12:00,133.725,133.725,133.71,133.725,295700000.0
2009-11-18 21:13:00,133.73,133.74,133.725,133.735,170600000.0
2009-11-18 21:14:00,133.73,133.735,133.69,133.72,206700000.0
2009-11-18 21:15:00,133.715,133.735,133.715,133.735,145200000.0
2009-11-18 21:16:00,133.735,133.75,133.725,133.725,240400000.0
2009-11-18 21:17:00,133.725,133.765,133.725,133.755,306700000.0
2009-11-18 21:18:00,133.755,133.765,133.75,133.75,303900000.0
2009-11-18 21:19:00,133.75,133.75,133.74,133.74,128400000.0
2009-11-18 21:20:00,133.74,133.76,133.735,133.75,213700000.0
2009-11-18 21:21:00,133.745,133.755,133.745,133.75,191600000.0
2009-11-18 21:22:00,133.755,133.755,133.73,133.73,151700000.0
2009-11-18 21:23:00,133.73,133.76,133.725,133.745,524300000.0
2009-11-18 21:24:00,133.745,133.755,133.725,133.745,349800000.0
2009-11-18 21:25:00,133.74,133.755,133.725,133.755,214900000.0
2009-11-18 21:26:00,133.75,133.77,133.75,133.75,114200000.0
2009-11-18 21:27:00,133.75,133.75,133.715,133.715,455600000.0
2009-11-18 21:28:00,133.715,133.755,133.715,133.755,310800000.0
2009-11-18 21:29:00,133.75,133.755,133.745,133.75,334900000.0
2009-11-18 21:30:00,133.75,133.76,133.715,133.715,255900000.0
2009-11-18 21:31:00,133.715,133.715,133.695,133.7,346500000.0
2009-11-18 21:32:00,133.695,133.705,133.69,133.7,255500000.0
2009-11-18 21:33:00,133.695,133.705,133.69,133.7,141500000.0
2009-11-18 21:34:00,133.7,133.73,133.69,133.73,301800000.0
2009-11-18 21:35:00,133.73,133.74,133.715,133.735,221100000.0
2009-11-18 21:36:00,133.73,133.74,133.72,133.725,181500000.0
2009-11-18 21:37:00,133.725,133.735,133.72,133.735,193700000.0
2009-11-18 21:38:00,133.73,133.735,133.72,133.72,141300000.0
2009-11-18 21:39:00,133.72,133.755,133.72,133.745,233100000.0
2009-11-18 21:40:00,133.75,133.765,133.745,133.75,216300000.0
2009-11-18 21:41:00,133.75,133.75,133.745,133.75,184800000.0
2009-11-18 21:42:00,133.755,133.765,133.755,133.765,308200000.0
2009-11-18 21:43:00,133.76,133.765,133.755,133.76,122800000.0
2009-11-18 21:44:00,133.76,133.765,133.76,133.76,70600000.0
2009-11-18 21:45:00,133.76,133.76,133.74,133.745,180100000.0
2009-11-18 21:46:00,133.745,133.755,133.72,133.725,282700000.0
2009-11-18 21:47:00,133.72,133.73,133.7,133.705,477000000.0
2009-11-18 21:48:00,133.7,133.705,133.685,133.695,163800000.0
2009-11-18 21:49:00,133.695,133.705,133.69,133.69,186000000.0
2009-11-18 21:50:00,133.69,133.695,133.685,133.69,217700000.0
2009-11-18 21:51:00,133.69,133.72,133.685,133.715,331200000.0
2009-11-18 21:52:00,133.715,133.72,133.695,133.695,276900000.0
2009-11-18 21:53:00,133.695,133.705,133.69,133.695,332100001.0
2009-11-18 21:54:00,133.695,133.7,133.68,133.685,184200000.0
2009-11-18 21:55:00,133.68,133.69,133.675,133.68,425400001.0
2009-11-18 21:56:00,133.68,133.68,133.645,133.65,357400000.0
2009-11-18 21:57:00,133.65,133.69,133.645,133.655,190800000.0
2009-11-18 21:58:00,133.655,133.66,133.64,133.65,306900000.0
2009-11-18 21:59:00,133.65,133.675,133.625,133.675,466300000.0
2009-11-18 22:00:00,133.675,133.685,133.66,133.67,316800000.0
2009-11-18 22:01:00,133.67,133.68,133.665,133.67,243200000.0
2009-11-18 22:02:00,133.67,133.69,133.665,133.675,172200000.0
2009-11-18 22:03:00,133.675,133.7,133.675,133.675,102700000.0
2009-11-18 22:04:00,133.675,133.695,133.675,133.685,270000000.0
2009-11-18 22:05:00,133.695,133.705,133.685,133.705,254100000.0
2009-11-18 22:06:00,133.705,133.72,133.7,133.72,228700000.0
2009-11-18 22:07:00,133.72,133.755,133.72,133.73,357900000.0
2009-11-18 22:08:00,133.73,133.73,133.72,133.725,154800000.0
2009-11-18 22:09:00,133.725,133.725,133.71,133.71,58900000.0
2009-11-18 22:10:00,133.71,133.715,133.705,133.715,116600000.0
2009-11-18 22:11:00,133.715,133.715,133.71,133.71,53000000.0
2009-11-18 22:12:00,133.71,133.71,133.685,133.695,269100000.0
2009-11-18 22:13:00,133.695,133.72,133.695,133.72,186600000.0
2009-11-18 22:14:00,133.725,133.73,133.72,133.73,86800000.0
2009-11-18 22:15:00,133.725,133.735,133.725,133.73,117400000.0
2009-11-18 22:16:00,133.73,133.74,133.72,133.74,199000000.0
2009-11-18 22:17:00,133.735,133.735,133.71,133.72,193200000.0
2009-11-18 22:18:00,133.725,133.74,133.72,133.74,282400000.0
2009-11-18 22:19:00,133.735,133.735,133.715,133.72,120500000.0
2009-11-18 22:20:00,133.73,133.735,133.725,133.725,198800000.0
2009-11-18 22:21:00,133.72,133.745,133.72,133.725,234800001.0
2009-11-18 22:22:00,133.725,133.74,133.725,133.74,81900000.0
2009-11-18 22:23:00,133.74,133.75,133.735,133.75,91100000.0
2009-11-18 22:24:00,133.75,133.75,133.725,133.725,190600001.0
2009-11-18 22:25:00,133.725,133.75,133.725,133.745,186400000.0
2009-11-18 22:26:00,133.745,133.75,133.735,133.74,214300000.0
2009-11-18 22:27:00,133.74,133.745,133.725,133.725,166000000.0
2009-11-18 22:28:00,133.725,133.735,133.725,133.73,196800000.0
2009-11-18 22:29:00,133.73,133.73,133.665,133.67,524600001.0
2009-11-18 22:30:00,133.67,133.705,133.665,133.705,359999999.0
2009-11-18 22:31:00,133.705,133.715,133.66,133.67,294800000.0
2009-11-18 22:32:00,133.67,133.69,133.655,133.68,477600000.0
2009-11-18 22:33:00,133.68,133.695,133.675,133.695,180800000.0
2009-11-18 22:34:00,133.7,133.725,133.695,133.725,49600000.0
2009-11-18 22:35:00,133.725,133.73,133.71,133.71,205900000.0
2009-11-18 22:36:00,133.71,133.73,133.71,133.73,85300000.0
2009-11-18 22:37:00,133.73,133.73,133.715,133.725,135200000.0
2009-11-18 22:38:00,133.725,133.73,133.72,133.72,169100000.0
2009-11-18 22:39:00,133.725,133.725,133.69,133.69,121300000.0
2009-11-18 22:40:00,133.695,133.705,133.69,133.695,348500000.0
2009-11-18 22:41:00,133.7,133.71,133.7,133.71,130300000.0
2009-11-18 22:42:00,133.71,133.71,133.7,133.705,114699999.0
2009-11-18 22:43:00,133.705,133.715,133.7,133.715,106300000.0
2009-11-18 22:44:00,133.71,133.72,133.71,133.72,53300000.0
2009-11-18 22:45:00,133.725,133.725,133.67,133.7,196600001.0
2009-11-18 22:46:00,133.7,133.7,133.695,133.695,62900000.0
2009-11-18 22:47:00,133.695,133.695,133.685,133.69,89400000.0
2009-11-18 22:48:00,133.695,133.695,133.675,133.675,131000000.0
2009-11-18 22:49:00,133.67,133.675,133.65,133.67,323400000.0
2009-11-18 22:50:00,133.665,133.69,133.665,133.685,115200000.0
2009-11-18 22:51:00,133.69,133.695,133.68,133.69,119000000.0
2009-11-18 22:52:00,133.685,133.73,133.68,133.7,152100000.0
2009-11-18 22:53:00,133.7,133.705,133.68,133.695,180100001.0
2009-11-18 22:54:00,133.695,133.71,133.69,133.7,161500000.0
2009-11-18 22:55:00,133.7,133.705,133.695,133.695,71500000.0
2009-11-18 22:56:00,133.7,133.72,133.7,133.72,259500000.0
2009-11-18 22:57:00,133.715,133.73,133.715,133.72,279300000.0
2009-11-18 22:58:00,133.72,133.725,133.68,133.7,382100000.0
2009-11-18 22:59:00,133.695,133.7,133.685,133.685,421600000.0
2009-11-18 23:00:00,133.69,133.72,133.69,133.72,233500000.0
2009-11-18 23:01:00,133.715,133.73,133.71,133.73,158500000.0
2009-11-18 23:02:00,133.73,133.73,133.72,133.72,210600000.0
2009-11-18 23:03:00,133.715,133.735,133.715,133.715,119500000.0
2009-11-18 23:04:00,133.715,133.73,133.705,133.71,162800000.0
2009-11-18 23:05:00,133.705,133.73,133.705,133.715,153300000.0
2009-11-18 23:06:00,133.715,133.73,133.71,133.73,109300000.0
2009-11-18 23:07:00,133.73,133.73,133.72,133.73,56000000.0
2009-11-18 23:08:00,133.73,133.745,133.73,133.735,113300000.0
2009-11-18 23:09:00,133.735,133.77,133.735,133.75,169900000.0
2009-11-18 23:10:00,133.75,133.765,133.745,133.76,107400000.0
2009-11-18 23:11:00,133.76,133.77,133.75,133.76,218200000.0
2009-11-18 23:12:00,133.76,133.77,133.755,133.77,166900000.0
2009-11-18 23:13:00,133.775,133.775,133.755,133.76,128000000.0
2009-11-18 23:14:00,133.76,133.775,133.74,133.745,156200000.0
2009-11-18 23:15:00,133.745,133.745,133.725,133.725,285300000.0
2009-11-18 23:16:00,133.725,133.74,133.725,133.725,174800000.0
2009-11-18 23:17:00,133.72,133.74,133.715,133.73,322500000.0
2009-11-18 23:18:00,133.73,133.735,133.715,133.715,104800000.0
2009-11-18 23:19:00,133.715,133.745,133.71,133.725,164700000.0
2009-11-18 23:20:00,133.725,133.74,133.725,133.74,60700000.0
2009-11-18 23:21:00,133.74,133.75,133.74,133.745,81600000.0
2009-11-18 23:22:00,133.745,133.745,133.745,133.745,102000000.0
2009-11-18 23:23:00,133.745,133.745,133.74,133.74,155200000.0
2009-11-18 23:24:00,133.74,133.74,133.73,133.73,83800000.0
2009-11-18 23:25:00,133.725,133.725,133.68,133.68,85900000.0
2009-11-18 23:26:00,133.68,133.71,133.68,133.71,70900000.0
2009-11-18 23:27:00,133.71,133.72,133.71,133.72,53300000.0
2009-11-18 23:28:00,133.695,133.695,133.665,133.68,84100000.0
2009-11-18 23:29:00,133.68,133.68,133.665,133.67,99600000.0
2009-11-18 23:30:00,133.67,133.675,133.655,133.67,92200000.0
2009-11-18 23:31:00,133.675,133.695,133.67,133.685,83500000.0
2009-11-18 23:32:00,133.685,133.685,133.67,133.675,74300000.0
2009-11-18 23:33:00,133.675,133.68,133.675,133.675,36800000.0
2009-11-18 23:34:00,133.675,133.675,133.665,133.675,58700000.0
2009-11-18 23:35:00,133.67,133.69,133.67,133.69,91100000.0
2009-11-18 23:36:00,133.69,133.69,133.655,133.675,235000000.0
2009-11-18 23:37:00,133.675,133.675,133.67,133.675,75200000.0
2009-11-18 23:38:00,133.67,133.68,133.67,133.675,49700000.0
2009-11-18 23:39:00,133.675,133.675,133.645,133.665,126400000.0
2009-11-18 23:40:00,133.665,133.67,133.645,133.655,199000000.0
2009-11-18 23:41:00,133.655,133.675,133.655,133.675,64300000.0
2009-11-18 23:42:00,133.675,133.675,133.665,133.665,106600000.0
2009-11-18 23:43:00,133.665,133.665,133.655,133.655,88800000.0
2009-11-18 23:44:00,133.655,133.66,133.645,133.66,105500000.0
2009-11-18 23:45:00,133.66,133.665,133.66,133.66,51100000.0
2009-11-18 23:46:00,133.66,133.67,133.655,133.665,145800000.0
2009-11-18 23:47:00,133.665,133.665,133.665,133.665,17000000.0
2009-11-18 23:48:00,133.665,133.675,133.665,133.67,62200000.0
2009-11-18 23:49:00,133.67,133.68,133.67,133.68,9500000.0
2009-11-18 23:50:00,133.675,133.68,133.665,133.665,63100000.0
2009-11-18 23:51:00,133.665,133.665,133.63,133.655,362900000.0
2009-11-18 23:52:00,133.655,133.675,133.655,133.66,55000000.0
2009-11-18 23:53:00,133.66,133.66,133.64,133.655,125100000.0
2009-11-18 23:54:00,133.655,133.655,133.655,133.655,18600000.0
2009-11-18 23:55:00,133.655,133.66,133.655,133.66,29100000.0
2009-11-18 23:56:00,133.655,133.655,133.65,133.655,120700000.0
2009-11-18 23:57:00,133.655,133.655,133.645,133.655,91500000.0
2009-11-18 23:58:00,133.655,133.665,133.655,133.665,178800000.0
2009-11-18 23:59:00,133.665,133.665,133.615,133.615,139700000.0
2009-11-19 00:00:00,133.615,133.64,133.55,133.57,34100000.0
2009-11-19 00:01:00,133.565,133.6,133.555,133.58,77500000.0
2009-11-19 00:02:00,133.585,133.64,133.585,133.635,18500000.0
2009-11-19 00:03:00,133.64,133.66,133.625,133.66,36100000.0
2009-11-19 00:04:00,133.64,133.675,133.64,133.665,45200000.0
2009-11-19 00:05:00,133.665,133.665,133.64,133.65,35700000.0
2009-11-19 00:06:00,133.65,133.69,133.64,133.655,45000000.0
2009-11-19 00:07:00,133.66,133.665,133.63,133.645,44700000.0
2009-11-19 00:08:00,133.62,133.645,133.62,133.635,54000000.0
2009-11-19 00:09:00,133.635,133.64,133.62,133.63,22200000.0
2009-11-19 00:10:00,133.63,133.645,133.625,133.625,51500000.0
2009-11-19 00:11:00,133.625,133.625,133.565,133.585,40300000.0
2009-11-19 00:12:00,133.585,133.6,133.56,133.575,60400000.0
2009-11-19 00:13:00,133.57,133.62,133.565,133.605,44100000.0
2009-11-19 00:14:00,133.595,133.645,133.595,133.635,190100000.0
2009-11-19 00:15:00,133.645,133.66,133.645,133.645,41800000.0
2009-11-19 00:16:00,133.64,133.665,133.64,133.655,89700000.0
2009-11-19 00:17:00,133.655,133.685,133.655,133.67,91100000.0
2009-11-19 00:18:00,133.675,133.695,133.675,133.685,34800000.0
2009-11-19 00:19:00,133.68,133.705,133.675,133.675,74500000.0
2009-11-19 00:20:00,133.67,133.7,133.67,133.69,144700000.0
2009-11-19 00:21:00,133.695,133.695,133.67,133.68,63300000.0
2009-11-19 00:22:00,133.675,133.69,133.67,133.68,49000000.0
2009-11-19 00:23:00,133.675,133.685,133.675,133.68,92800000.0
2009-11-19 00:24:00,133.68,133.685,133.68,133.68,38300000.0
2009-11-19 00:25:00,133.68,133.68,133.62,133.63,63000000.0
2009-11-19 00:26:00,133.635,133.65,133.63,133.65,19500000.0
2009-11-19 00:27:00,133.65,133.65,133.595,133.625,99300000.0
2009-11-19 00:28:00,133.625,133.625,133.57,133.6,107500000.0
2009-11-19 00:29:00,133.585,133.605,133.585,133.6,59300000.0
2009-11-19 00:30:00,133.6,133.62,133.6,133.62,82600000.0
2009-11-19 00:31:00,133.615,133.625,133.615,133.62,78500000.0
2009-11-19 00:32:00,133.62,133.63,133.62,133.62,49800000.0
2009-11-19 00:33:00,133.625,133.63,133.62,133.625,28900000.0
2009-11-19 00:34:00,133.63,133.63,133.585,133.6,165600000.0
2009-11-19 00:35:00,133.6,133.605,133.6,133.6,32400000.0
2009-11-19 00:36:00,133.6,133.605,133.595,133.605,23600000.0
2009-11-19 00:37:00,133.585,133.59,133.575,133.585,45000000.0
2009-11-19 00:38:00,133.585,133.59,133.585,133.585,38500000.0
2009-11-19 00:39:00,133.585,133.585,133.585,133.585,27400000.0
2009-11-19 00:40:00,133.59,133.61,133.59,133.605,31800000.0
2009-11-19 00:41:00,133.605,133.61,133.6,133.61,34500000.0
2009-11-19 00:42:00,133.615,133.615,133.61,133.61,29200000.0
2009-11-19 00:43:00,133.61,133.61,133.61,133.61,37800000.0
2009-11-19 00:44:00,133.61,133.61,133.605,133.605,44400000.0
2009-11-19 00:45:00,133.605,133.61,133.605,133.605,42500000.0
2009-11-19 00:46:00,133.605,133.615,133.605,133.605,27200000.0
2009-11-19 00:47:00,133.605,133.615,133.605,133.61,101400000.0
2009-11-19 00:48:00,133.61,133.61,133.595,133.6,17600000.0
2009-11-19 00:49:00,133.59,133.62,133.59,133.6,76100000.0
2009-11-19 00:50:00,133.6,133.61,133.58,133.58,74600000.0
2009-11-19 00:51:00,133.58,133.61,133.58,133.61,128100000.0
2009-11-19 00:52:00,133.605,133.61,133.605,133.61,57800000.0
2009-11-19 00:53:00,133.605,133.605,133.605,133.605,49600000.0
2009-11-19 00:54:00,133.605,133.61,133.595,133.595,85000000.0
2009-11-19 00:55:00,133.585,133.59,133.585,133.59,26000000.0
2009-11-19 00:56:00,133.59,133.615,133.575,133.615,82500000.0
2009-11-19 00:57:00,133.61,133.61,133.59,133.605,102000000.0
2009-11-19 00:58:00,133.605,133.605,133.595,133.6,75600000.0
2009-11-19 00:59:00,133.6,133.605,133.595,133.605,73200000.0
2009-11-19 01:00:00,133.605,133.605,133.595,133.6,98600000.0
2009-11-19 01:01:00,133.6,133.605,133.595,133.595,112000000.0
2009-11-19 01:02:00,133.61,133.61,133.595,133.61,73200000.0
2009-11-19 01:03:00,133.615,133.615,133.61,133.615,32000000.0
2009-11-19 01:04:00,133.615,133.62,133.615,133.62,17100000.0
2009-11-19 01:05:00,133.62,133.62,133.62,133.62,18200000.0
2009-11-19 01:06:00,133.62,133.62,133.615,133.615,15300000.0
2009-11-19 01:07:00,133.615,133.62,133.61,133.615,41600000.0
2009-11-19 01:08:00,133.62,133.625,133.62,133.62,63400000.0
2009-11-19 01:09:00,133.62,133.625,133.615,133.62,195300000.0
2009-11-19 01:10:00,133.62,133.625,133.615,133.625,229600000.0
2009-11-19 01:11:00,133.62,133.63,133.62,133.63,56400000.0
2009-11-19 01:12:00,133.63,133.635,133.63,133.635,48000000.0
2009-11-19 01:13:00,133.635,133.64,133.63,133.635,99800000.0
2009-11-19 01:14:00,133.635,133.64,133.63,133.63,174600000.0
2009-11-19 01:15:00,133.63,133.635,133.62,133.63,153800000.0
2009-11-19 01:16:00,133.63,133.635,133.625,133.625,45200000.0
2009-11-19 01:17:00,133.625,133.635,133.625,133.625,46600000.0
2009-11-19 01:18:00,133.635,133.635,133.625,133.63,34000000.0
2009-11-19 01:19:00,133.625,133.625,133.61,133.615,169000000.0
2009-11-19 01:20:00,133.615,133.635,133.605,133.635,261700000.0
2009-11-19 01:21:00,133.635,133.67,133.63,133.665,206400000.0
2009-11-19 01:22:00,133.665,133.675,133.64,133.66,136600000.0
2009-11-19 01:23:00,133.655,133.67,133.655,133.665,18800000.0
2009-11-19 01:24:00,133.665,133.68,133.665,133.675,65600000.0
2009-11-19 01:25:00,133.675,133.695,133.665,133.695,91600000.0
2009-11-19 01:26:00,133.695,133.705,133.675,133.685,92600000.0
2009-11-19 01:27:00,133.685,133.685,133.655,133.655,86700000.0
2009-11-19 01:28:00,133.655,133.675,133.65,133.675,196600000.0
2009-11-19 01:29:00,133.675,133.675,133.635,133.635,150200000.0
2009-11-19 01:30:00,133.635,133.665,133.635,133.65,82800000.0
2009-11-19 01:31:00,133.65,133.67,133.65,133.67,158900000.0
2009-11-19 01:32:00,133.67,133.685,133.665,133.685,229800000.0
2009-11-19 01:33:00,133.68,133.685,133.665,133.665,289800000.0
2009-11-19 01:34:00,133.665,133.71,133.665,133.71,224900000.0
2009-11-19 01:35:00,133.71,133.72,133.69,133.69,114300000.0
2009-11-19 01:36:00,133.695,133.705,133.69,133.7,86400000.0
2009-11-19 01:37:00,133.705,133.71,133.695,133.705,109400000.0
2009-11-19 01:38:00,133.705,133.755,133.705,133.71,410700000.0
2009-11-19 01:39:00,133.71,133.715,133.7,133.7,136400000.0
2009-11-19 01:40:00,133.705,133.705,133.675,133.675,201700000.0
2009-11-19 01:41:00,133.68,133.68,133.67,133.675,80200000.0
2009-11-19 01:42:00,133.675,133.68,133.675,133.68,68000000.0
2009-11-19 01:43:00,133.68,133.69,133.68,133.685,154900000.0
2009-11-19 01:44:00,133.685,133.685,133.685,133.685,12800000.0
2009-11-19 01:45:00,133.69,133.7,133.69,133.69,77000000.0
2009-11-19 01:46:00,133.69,133.7,133.685,133.695,120800000.0
2009-11-19 01:47:00,133.695,133.7,133.69,133.69,214200000.0
2009-11-19 01:48:00,133.685,133.685,133.685,133.685,14400000.0
2009-11-19 01:49:00,133.685,133.685,133.675,133.68,68600000.0
2009-11-19 01:50:00,133.67,133.67,133.645,133.665,217600000.0
2009-11-19 01:51:00,133.665,133.675,133.655,133.655,132600000.0
2009-11-19 01:52:00,133.655,133.655,133.64,133.64,116400000.0
2009-11-19 01:53:00,133.64,133.655,133.64,133.655,62500000.0
2009-11-19 01:54:00,133.645,133.645,133.635,133.64,71200000.0
2009-11-19 01:55:00,133.635,133.67,133.635,133.67,194300000.0
2009-11-19 01:56:00,133.67,133.685,133.665,133.675,167900000.0
2009-11-19 01:57:00,133.67,133.67,133.655,133.665,280700000.0
2009-11-19 01:58:00,133.675,133.685,133.67,133.68,34900000.0
2009-11-19 01:59:00,133.675,133.7,133.675,133.675,85200000.0
2009-11-19 02:00:00,133.675,133.69,133.665,133.68,335700000.0
2009-11-19 02:01:00,133.685,133.725,133.675,133.69,306600000.0
2009-11-19 02:02:00,133.69,133.7,133.68,133.69,219400000.0
2009-11-19 02:03:00,133.685,133.715,133.655,133.665,250400000.0
2009-11-19 02:04:00,133.665,133.715,133.66,133.715,97000000.0
2009-11-19 02:05:00,133.715,133.715,133.655,133.665,308600000.0
2009-11-19 02:06:00,133.665,133.675,133.63,133.63,345400000.0
2009-11-19 02:07:00,133.63,133.655,133.625,133.655,250100000.0
2009-11-19 02:08:00,133.655,133.655,133.635,133.635,98800000.0
2009-11-19 02:09:00,133.62,133.635,133.605,133.625,279100000.0
2009-11-19 02:10:00,133.625,133.635,133.62,133.625,340200000.0
2009-11-19 02:11:00,133.63,133.63,133.6,133.605,256200000.0
2009-11-19 02:12:00,133.605,133.61,133.575,133.61,228500000.0
2009-11-19 02:13:00,133.61,133.615,133.6,133.61,235700000.0
2009-11-19 02:14:00,133.61,133.61,133.575,133.58,170100000.0
2009-11-19 02:15:00,133.575,133.575,133.555,133.56,267500001.0
2009-11-19 02:16:00,133.56,133.565,133.55,133.55,247100000.0
2009-11-19 02:17:00,133.55,133.55,133.525,133.53,361700000.0
2009-11-19 02:18:00,133.53,133.55,133.53,133.55,295800000.0
2009-11-19 02:19:00,133.555,133.56,133.54,133.55,496300000.0
2009-11-19 02:20:00,133.55,133.585,133.55,133.585,320200000.0
2009-11-19 02:21:00,133.58,133.62,133.58,133.61,308800000.0
2009-11-19 02:22:00,133.605,133.605,133.55,133.555,420600001.0
2009-11-19 02:23:00,133.555,133.56,133.54,133.555,158400000.0
2009-11-19 02:24:00,133.555,133.56,133.535,133.555,271300000.0
2009-11-19 02:25:00,133.555,133.58,133.555,133.56,374500000.0
2009-11-19 02:26:00,133.565,133.565,133.535,133.535,333700000.0
2009-11-19 02:27:00,133.53,133.545,133.515,133.535,165100000.0
2009-11-19 02:28:00,133.535,133.545,133.52,133.525,248000000.0
2009-11-19 02:29:00,133.525,133.535,133.525,133.525,111100000.0
2009-11-19 02:30:00,133.52,133.54,133.52,133.54,105900000.0
2009-11-19 02:31:00,133.54,133.54,133.51,133.53,178900000.0
2009-11-19 02:32:00,133.53,133.53,133.52,133.525,231600000.0
2009-11-19 02:33:00,133.53,133.53,133.515,133.52,137800000.0
2009-11-19 02:34:00,133.515,133.52,133.515,133.515,133600000.0
2009-11-19 02:35:00,133.515,133.52,133.505,133.505,185200000.0
2009-11-19 02:36:00,133.51,133.525,133.475,133.475,359900000.0
2009-11-19 02:37:00,133.475,133.49,133.47,133.485,379700000.0
2009-11-19 02:38:00,133.49,133.51,133.485,133.505,260900000.0
2009-11-19 02:39:00,133.505,133.505,133.49,133.49,325100000.0
2009-11-19 02:40:00,133.495,133.51,133.495,133.51,112900000.0
2009-11-19 02:41:00,133.515,133.535,133.5,133.5,257400000.0
2009-11-19 02:42:00,133.515,133.52,133.495,133.495,206900000.0
2009-11-19 02:43:00,133.495,133.5,133.48,133.48,262000000.0
2009-11-19 02:44:00,133.48,133.5,133.48,133.5,89700000.0
2009-11-19 02:45:00,133.5,133.525,133.495,133.51,103800000.0
2009-11-19 02:46:00,133.515,133.535,133.515,133.52,98400000.0
2009-11-19 02:47:00,133.52,133.525,133.515,133.525,41700000.0
2009-11-19 02:48:00,133.52,133.52,133.475,133.485,114200000.0
2009-11-19 02:49:00,133.475,133.48,133.445,133.45,131100000.0
2009-11-19 02:50:00,133.45,133.465,133.435,133.46,92600000.0
2009-11-19 02:51:00,133.45,133.45,133.415,133.415,171700000.0
2009-11-19 02:52:00,133.425,133.435,133.37,133.375,187500000.0
2009-11-19 02:53:00,133.365,133.37,133.355,133.365,439000000.0
2009-11-19 02:54:00,133.365,133.43,133.365,133.43,528200000.0
2009-11-19 02:55:00,133.435,133.495,133.435,133.47,531000000.0
2009-11-19 02:56:00,133.465,133.495,133.46,133.46,495900000.0
2009-11-19 02:57:00,133.465,133.495,133.46,133.48,333600000.0
2009-11-19 02:58:00,133.475,133.505,133.455,133.495,378500000.0
2009-11-19 02:59:00,133.495,133.55,133.495,133.55,206300000.0
2009-11-19 03:00:00,133.55,133.55,133.515,133.52,319200000.0
2009-11-19 03:01:00,133.515,133.52,133.495,133.51,461100000.0
2009-11-19 03:02:00,133.505,133.54,133.505,133.51,267800000.0
2009-11-19 03:03:00,133.51,133.51,133.465,133.48,373400000.0
2009-11-19 03:04:00,133.48,133.49,133.465,133.475,350100000.0
2009-11-19 03:05:00,133.475,133.505,133.475,133.495,189700000.0
2009-11-19 03:06:00,133.495,133.515,133.495,133.505,133800000.0
2009-11-19 03:07:00,133.5,133.515,133.5,133.5,278600000.0
2009-11-19 03:08:00,133.5,133.5,133.445,133.465,402500000.0
2009-11-19 03:09:00,133.465,133.465,133.44,133.445,160800000.0
2009-11-19 03:10:00,133.445,133.445,133.4,133.4,221200000.0
2009-11-19 03:11:00,133.405,133.41,133.365,133.38,278400000.0
2009-11-19 03:12:00,133.38,133.38,133.36,133.375,377000000.0
2009-11-19 03:13:00,133.375,133.385,133.37,133.37,260700000.0
2009-11-19 03:14:00,133.375,133.38,133.35,133.35,189300000.0
2009-11-19 03:15:00,133.35,133.365,133.335,133.335,615600000.0
2009-11-19 03:16:00,133.335,133.35,133.325,133.33,492900000.0
2009-11-19 03:17:00,133.33,133.33,133.31,133.31,351100000.0
2009-11-19 03:18:00,133.31,133.345,133.29,133.295,452200000.0
2009-11-19 03:19:00,133.29,133.325,133.29,133.32,467900000.0
2009-11-19 03:20:00,133.325,133.375,133.325,133.365,422300000.0
2009-11-19 03:21:00,133.37,133.38,133.365,133.37,296200000.0
2009-11-19 03:22:00,133.37,133.38,133.36,133.375,255900000.0
2009-11-19 03:23:00,133.38,133.38,133.35,133.35,207000000.0
2009-11-19 03:24:00,133.35,133.35,133.28,133.285,463200000.0
2009-11-19 03:25:00,133.285,133.305,133.285,133.29,275600000.0
2009-11-19 03:26:00,133.29,133.3,133.27,133.285,367700000.0
2009-11-19 03:27:00,133.285,133.29,133.255,133.29,289300000.0
2009-11-19 03:28:00,133.29,133.29,133.185,133.21,312000000.0
2009-11-19 03:29:00,133.22,133.23,133.19,133.23,325600000.0
2009-11-19 03:30:00,133.23,133.27,133.23,133.255,115400000.0
2009-11-19 03:31:00,133.255,133.315,133.255,133.315,359100000.0
2009-11-19 03:32:00,133.315,133.335,133.31,133.325,374300000.0
2009-11-19 03:33:00,133.32,133.32,133.26,133.265,363900000.0
2009-11-19 03:34:00,133.265,133.28,133.255,133.265,504800000.0
2009-11-19 03:35:00,133.265,133.265,133.225,133.255,200200000.0
2009-11-19 03:36:00,133.255,133.28,133.255,133.28,224900000.0
2009-11-19 03:37:00,133.28,133.305,133.28,133.295,430300000.0
2009-11-19 03:38:00,133.295,133.305,133.285,133.3,143900000.0
2009-11-19 03:39:00,133.3,133.31,133.285,133.305,108400000.0
2009-11-19 03:40:00,133.305,133.305,133.295,133.305,73600000.0
2009-11-19 03:41:00,133.315,133.315,133.255,133.265,357799999.0
2009-11-19 03:42:00,133.265,133.275,133.255,133.265,129600000.0
2009-11-19 03:43:00,133.265,133.275,133.225,133.235,140300000.0
2009-11-19 03:44:00,133.24,133.265,133.24,133.26,181400000.0
2009-11-19 03:45:00,133.255,133.255,133.215,133.215,270900000.0
2009-11-19 03:46:00,133.215,133.245,133.205,133.24,424800000.0
2009-11-19 03:47:00,133.24,133.255,133.235,133.245,238600000.0
2009-11-19 03:48:00,133.245,133.275,133.225,133.225,400900000.0
2009-11-19 03:49:00,133.225,133.235,133.195,133.2,185700000.0
2009-11-19 03:50:00,133.195,133.195,133.135,133.145,481900000.0
2009-11-19 03:51:00,133.145,133.145,133.1,133.1,966300004.0
2009-11-19 03:52:00,133.1,133.15,133.1,133.14,273100000.0
2009-11-19 03:53:00,133.14,133.175,133.14,133.155,374100000.0
2009-11-19 03:54:00,133.155,133.215,133.155,133.21,360900001.0
2009-11-19 03:55:00,133.21,133.225,133.18,133.225,198000000.0
2009-11-19 03:56:00,133.235,133.26,133.235,133.235,108899999.0
2009-11-19 03:57:00,133.245,133.245,133.21,133.21,75700000.0
2009-11-19 03:58:00,133.22,133.23,133.2,133.225,283600000.0
2009-11-19 03:59:00,133.225,133.235,133.215,133.215,52500000.0
2009-11-19 04:00:00,133.225,133.23,133.205,133.205,92600000.0
2009-11-19 04:01:00,133.205,133.205,133.175,133.19,257600000.0
2009-11-19 04:02:00,133.185,133.185,133.165,133.18,209700000.0
2009-11-19 04:03:00,133.18,133.195,133.165,133.165,177500000.0
2009-11-19 04:04:00,133.16,133.16,133.13,133.135,163000000.0
2009-11-19 04:05:00,133.135,133.14,133.095,133.1,419000003.0
2009-11-19 04:06:00,133.105,133.135,133.1,133.125,279000001.0
2009-11-19 04:07:00,133.115,133.135,133.105,133.115,443000000.0
2009-11-19 04:08:00,133.115,133.115,133.095,133.1,326540000.0
2009-11-19 04:09:00,133.105,133.12,133.095,133.105,216600000.0
2009-11-19 04:10:00,133.115,133.16,133.115,133.155,141900000.0
2009-11-19 04:11:00,133.15,133.18,133.135,133.135,380500000.0
2009-11-19 04:12:00,133.135,133.155,133.12,133.12,132200000.0
2009-11-19 04:13:00,133.12,133.145,133.12,133.145,409300000.0
2009-11-19 04:14:00,133.145,133.15,133.1,133.115,568050001.0
2009-11-19 04:15:00,133.12,133.12,133.075,133.08,210400000.0
2009-11-19 04:16:00,133.08,133.085,133.02,133.025,251600000.0
2009-11-19 04:17:00,133.035,133.04,133.0,133.015,457200000.0
2009-11-19 04:18:00,133.015,133.045,133.015,133.035,197800000.0
2009-11-19 04:19:00,133.045,133.05,133.035,133.05,128200000.0
2009-11-19 04:20:00,133.05,133.07,133.04,133.055,82600000.0
2009-11-19 04:21:00,133.05,133.05,132.985,133.02,532400000.0
2009-11-19 04:22:00,133.005,133.005,132.97,132.97,399900000.0
2009-11-19 04:23:00,132.975,133.01,132.975,133.005,334000000.0
2009-11-19 04:24:00,133.0,133.04,133.0,133.04,187300000.0
2009-11-19 04:25:00,133.04,133.055,133.03,133.045,319700000.0
2009-11-19 04:26:00,133.04,133.045,133.03,133.035,158300000.0
2009-11-19 04:27:00,133.035,133.045,133.035,133.045,219300000.0
2009-11-19 04:28:00,133.045,133.08,133.03,133.055,337600000.0
2009-11-19 04:29:00,133.055,133.075,133.045,133.05,195100000.0
2009-11-19 04:30:00,133.045,133.06,133.025,133.06,184400000.0
2009-11-19 04:31:00,133.06,133.06,133.025,133.035,466200000.0
2009-11-19 04:32:00,133.035,133.04,133.015,133.04,394500000.0
2009-11-19 04:33:00,133.04,133.085,133.015,133.08,351699999.0
2009-11-19 04:34:00,133.08,133.085,133.065,133.07,81000000.0
2009-11-19 04:35:00,133.065,133.1,133.06,133.1,204400000.0
2009-11-19 04:36:00,133.1,133.105,133.095,133.105,242600000.0
2009-11-19 04:37:00,133.105,133.105,133.09,133.09,143600000.0
2009-11-19 04:38:00,133.09,133.125,133.09,133.125,254900000.0
2009-11-19 04:39:00,133.125,133.125,133.105,133.105,187500000.0
2009-11-19 04:40:00,133.105,133.105,133.075,133.075,209500000.0
2009-11-19 04:41:00,133.075,133.095,133.075,133.095,220900000.0
2009-11-19 04:42:00,133.095,133.115,133.09,133.11,248199999.0
2009-11-19 04:43:00,133.11,133.125,133.105,133.11,167900000.0
2009-11-19 04:44:00,133.11,133.115,133.085,133.11,709100000.0
2009-11-19 04:45:00,133.11,133.115,133.105,133.115,260000000.0
2009-11-19 04:46:00,133.115,133.12,133.1,133.12,458700000.0
2009-11-19 04:47:00,133.12,133.12,133.11,133.12,126200000.0
2009-11-19 04:48:00,133.12,133.145,133.115,133.145,354099998.0
2009-11-19 04:49:00,133.145,133.15,133.11,133.115,122400001.0
2009-11-19 04:50:00,133.115,133.115,133.1,133.1,80900000.0
2009-11-19 04:51:00,133.095,133.095,133.085,133.09,96000000.0
2009-11-19 04:52:00,133.09,133.11,133.09,133.11,156899999.0
2009-11-19 04:53:00,133.1,133.1,133.085,133.085,132500000.0
2009-11-19 04:54:00,133.085,133.095,133.085,133.09,99600000.0
2009-11-19 04:55:00,133.09,133.09,133.09,133.09,38000000.0
2009-11-19 04:56:00,133.09,133.09,133.075,133.08,144500000.0
2009-11-19 04:57:00,133.08,133.095,133.08,133.085,223400000.0
2009-11-19 04:58:00,133.085,133.105,133.08,133.085,312000000.0
2009-11-19 04:59:00,133.085,133.095,133.08,133.09,307500000.0
2009-11-19 05:00:00,133.09,133.095,133.09,133.095,77800000.0
2009-11-19 05:01:00,133.095,133.105,133.09,133.09,121400000.0
2009-11-19 05:02:00,133.09,133.09,133.06,133.065,345800000.0
2009-11-19 05:03:00,133.06,133.08,133.06,133.075,119400000.0
2009-11-19 05:04:00,133.075,133.075,133.055,133.055,134000000.0
2009-11-19 05:05:00,133.055,133.08,133.055,133.08,241700000.0
2009-11-19 05:06:00,133.08,133.1,133.08,133.095,267500000.0
2009-11-19 05:07:00,133.095,133.125,133.095,133.115,284600000.0
2009-11-19 05:08:00,133.115,133.115,133.095,133.095,319100000.0
2009-11-19 05:09:00,133.095,133.115,133.095,133.115,136700000.0
2009-11-19 05:10:00,133.115,133.115,133.07,133.08,236800000.0
2009-11-19 05:11:00,133.08,133.095,133.08,133.085,223000000.0
2009-11-19 05:12:00,133.085,133.11,133.085,133.095,311000000.0
2009-11-19 05:13:00,133.1,133.105,133.09,133.09,301200000.0
2009-11-19 05:14:00,133.09,133.095,133.09,133.095,338800000.0
2009-11-19 05:15:00,133.095,133.095,133.08,133.085,313600000.0
2009-11-19 05:16:00,133.085,133.095,133.07,133.075,449000000.0
2009-11-19 05:17:00,133.075,133.08,133.075,133.08,180800000.0
2009-11-19 05:18:00,133.08,133.1,133.08,133.095,257100000.0
2009-11-19 05:19:00,133.095,133.095,133.09,133.09,291400000.0
2009-11-19 05:20:00,133.09,133.125,133.09,133.11,523900000.0
2009-11-19 05:21:00,133.11,133.11,133.09,133.095,274700000.0
2009-11-19 05:22:00,133.095,133.105,133.09,133.1,241300000.0
2009-11-19 05:23:00,133.1,133.1,133.09,133.095,181700000.0
2009-11-19 05:24:00,133.095,133.1,133.095,133.1,126400000.0
2009-11-19 05:25:00,133.1,133.1,133.055,133.065,405700000.0
2009-11-19 05:26:00,133.065,133.095,133.065,133.085,277700000.0
2009-11-19 05:27:00,133.09,133.095,133.08,133.09,460200000.0
2009-11-19 05:28:00,133.09,133.1,133.085,133.1,136900000.0
2009-11-19 05:29:00,133.095,133.095,133.06,133.08,166700000.0
2009-11-19 05:30:00,133.08,133.08,133.035,133.06,346100000.0
2009-11-19 05:31:00,133.06,133.06,133.035,133.035,192300000.0
2009-11-19 05:32:00,133.035,133.04,133.025,133.035,405700000.0
2009-11-19 05:33:00,133.035,133.035,133.03,133.03,134500000.0
2009-11-19 05:34:00,133.035,133.035,132.995,133.01,475100000.0
2009-11-19 05:35:00,133.015,133.04,133.015,133.025,520500000.0
2009-11-19 05:36:00,133.025,133.04,133.015,133.035,88200000.0
2009-11-19 05:37:00,133.035,133.035,133.01,133.01,76400000.0
2009-11-19 05:38:00,133.01,133.01,133.01,133.01,82700000.0
2009-11-19 05:39:00,133.01,133.025,133.01,133.015,96600000.0
2009-11-19 05:40:00,133.025,133.045,133.015,133.035,322600000.0
2009-11-19 05:41:00,133.035,133.04,133.015,133.03,421600000.0
2009-11-19 05:42:00,133.035,133.035,133.025,133.025,52100000.0
2009-11-19 05:43:00,133.025,133.025,132.99,132.99,456300000.0
2009-11-19 05:44:00,132.995,133.025,132.995,133.015,228300000.0
2009-11-19 05:45:00,133.015,133.02,133.015,133.015,210100000.0
2009-11-19 05:46:00,133.015,133.015,132.995,133.005,388700000.0
2009-11-19 05:47:00,133.005,133.005,132.965,132.965,225000000.0
2009-11-19 05:48:00,132.965,132.98,132.92,132.925,393800001.0
2009-11-19 05:49:00,132.925,132.935,132.89,132.925,296300000.0
2009-11-19 05:50:00,132.925,132.93,132.905,132.91,311200000.0
2009-11-19 05:51:00,132.91,132.915,132.895,132.895,314400000.0
2009-11-19 05:52:00,132.895,132.9,132.875,132.9,410700000.0
2009-11-19 05:53:00,132.885,132.9,132.875,132.895,373500000.0
2009-11-19 05:54:00,132.895,132.895,132.885,132.89,223300000.0
2009-11-19 05:55:00,132.89,132.92,132.89,132.915,195499999.0
2009-11-19 05:56:00,132.91,132.92,132.89,132.895,207900000.0
2009-11-19 05:57:00,132.895,132.895,132.88,132.89,148100000.0
2009-11-19 05:58:00,132.89,132.895,132.87,132.885,190300000.0
2009-11-19 05:59:00,132.885,132.895,132.875,132.895,126900000.0
2009-11-19 06:00:00,132.895,132.93,132.895,132.925,259500000.0
2009-11-19 06:01:00,132.925,132.95,132.925,132.94,306800000.0
2009-11-19 06:02:00,132.94,132.95,132.935,132.945,208500000.0
2009-11-19 06:03:00,132.945,132.965,132.94,132.955,248800000.0
2009-11-19 06:04:00,132.955,132.965,132.955,132.955,402300000.0
2009-11-19 06:05:00,132.955,132.965,132.945,132.96,185700000.0
2009-11-19 06:06:00,132.96,132.96,132.895,132.895,203800000.0
2009-11-19 06:07:00,132.895,132.9,132.885,132.895,80600000.0
2009-11-19 06:08:00,132.895,132.91,132.885,132.905,213300000.0
2009-11-19 06:09:00,132.905,132.915,132.875,132.905,285300000.0
2009-11-19 06:10:00,132.905,132.905,132.89,132.905,200700000.0
2009-11-19 06:11:00,132.905,132.905,132.9,132.905,97800000.0
2009-11-19 06:12:00,132.895,132.895,132.87,132.88,341300000.0
2009-11-19 06:13:00,132.88,132.88,132.865,132.87,244500000.0
2009-11-19 06:14:00,132.87,132.88,132.865,132.87,374900000.0
2009-11-19 06:15:00,132.865,132.865,132.82,132.82,414100000.0
2009-11-19 06:16:00,132.81,132.84,132.79,132.83,345100000.0
2009-11-19 06:17:00,132.83,132.855,132.82,132.855,234100000.0
2009-11-19 06:18:00,132.855,132.875,132.855,132.865,350900000.0
2009-11-19 06:19:00,132.865,132.895,132.85,132.86,551300000.0
2009-11-19 06:20:00,132.86,132.875,132.86,132.875,199400000.0
2009-11-19 06:21:00,132.87,132.885,132.865,132.865,336200000.0
2009-11-19 06:22:00,132.865,132.87,132.845,132.87,263600000.0
2009-11-19 06:23:00,132.87,132.89,132.87,132.875,363200001.0
2009-11-19 06:24:00,132.875,132.885,132.835,132.835,375000000.0
2009-11-19 06:25:00,132.835,132.845,132.815,132.84,488700000.0
2009-11-19 06:26:00,132.845,132.875,132.835,132.855,385200000.0
2009-11-19 06:27:00,132.855,132.87,132.84,132.87,250300000.0
2009-11-19 06:28:00,132.865,132.9,132.865,132.875,432700000.0
2009-11-19 06:29:00,132.875,132.875,132.845,132.865,245300000.0
2009-11-19 06:30:00,132.86,132.89,132.855,132.87,140600000.0
2009-11-19 06:31:00,132.87,132.9,132.865,132.9,177300000.0
2009-11-19 06:32:00,132.9,132.965,132.885,132.955,220200000.0
2009-11-19 06:33:00,132.955,132.955,132.935,132.935,71500000.0
2009-11-19 06:34:00,132.945,132.975,132.925,132.975,287100000.0
2009-11-19 06:35:00,132.975,132.99,132.965,132.965,138800000.0
2009-11-19 06:36:00,132.965,132.975,132.93,132.93,154900000.0
2009-11-19 06:37:00,132.93,132.955,132.93,132.945,272500000.0
2009-11-19 06:38:00,132.94,132.945,132.925,132.935,443800000.0
2009-11-19 06:39:00,132.94,132.96,132.935,132.96,59400000.0
2009-11-19 06:40:00,132.95,132.965,132.945,132.945,57700000.0
2009-11-19 06:41:00,132.945,132.95,132.93,132.945,86100000.0
2009-11-19 06:42:00,132.935,132.935,132.905,132.91,91900000.0
2009-11-19 06:43:00,132.91,132.955,132.91,132.945,371500000.0
2009-11-19 06:44:00,132.945,132.96,132.925,132.945,414000000.0
2009-11-19 06:45:00,132.945,132.975,132.94,132.94,507800000.0
2009-11-19 06:46:00,132.945,132.955,132.915,132.92,336000000.0
2009-11-19 06:47:00,132.92,132.94,132.875,132.94,312300000.0
2009-11-19 06:48:00,132.935,132.94,132.91,132.915,255500000.0
2009-11-19 06:49:00,132.915,132.92,132.89,132.9,527400000.0
2009-11-19 06:50:00,132.895,132.905,132.86,132.86,250200000.0
2009-11-19 06:51:00,132.86,132.91,132.86,132.9,201300000.0
2009-11-19 06:52:00,132.9,132.925,132.9,132.925,174100000.0
2009-11-19 06:53:00,132.92,132.94,132.92,132.92,105000000.0
2009-11-19 06:54:00,132.925,132.945,132.925,132.94,333000000.0
2009-11-19 06:55:00,132.945,132.95,132.925,132.925,177000000.0
2009-11-19 06:56:00,132.93,132.93,132.905,132.905,243700000.0
2009-11-19 06:57:00,132.905,132.92,132.905,132.91,101000000.0
2009-11-19 06:58:00,132.91,132.94,132.91,132.94,214000000.0
2009-11-19 06:59:00,132.94,132.95,132.9,132.91,350900000.0
2009-11-19 07:00:00,132.915,132.925,132.905,132.905,349800000.0
2009-11-19 07:01:00,132.905,132.915,132.895,132.91,217900000.0
2009-11-19 07:02:00,132.91,132.915,132.885,132.885,227800000.0
2009-11-19 07:03:00,132.885,132.885,132.85,132.85,345800000.0
2009-11-19 07:04:00,132.85,132.865,132.83,132.83,195200000.0
2009-11-19 07:05:00,132.83,132.845,132.83,132.83,102600000.0
2009-11-19 07:06:00,132.835,132.88,132.835,132.88,165800000.0
2009-11-19 07:07:00,132.88,132.89,132.88,132.88,68800000.0
2009-11-19 07:08:00,132.88,132.89,132.88,132.89,91300000.0
2009-11-19 07:09:00,132.89,132.9,132.885,132.9,114000000.0
2009-11-19 07:10:00,132.9,132.925,132.895,132.915,237600000.0
2009-11-19 07:11:00,132.915,132.93,132.9,132.9,452400000.0
2009-11-19 07:12:00,132.9,132.925,132.9,132.92,196200000.0
2009-11-19 07:13:00,132.925,132.93,132.915,132.92,222300000.0
2009-11-19 07:14:00,132.92,132.92,132.895,132.895,420700000.0
2009-11-19 07:15:00,132.9,132.915,132.885,132.9,165500000.0
2009-11-19 07:16:00,132.89,132.91,132.885,132.91,252800000.0
2009-11-19 07:17:00,132.91,132.915,132.9,132.915,419100000.0
2009-11-19 07:18:00,132.915,132.92,132.895,132.895,136000000.0
2009-11-19 07:19:00,132.9,132.9,132.895,132.895,14000000.0
2009-11-19 07:20:00,132.895,132.895,132.885,132.89,242500000.0
2009-11-19 07:21:00,132.895,132.925,132.88,132.91,268000000.0
2009-11-19 07:22:00,132.91,132.92,132.91,132.92,206000000.0
2009-11-19 07:23:00,132.92,132.92,132.885,132.9,284700000.0
2009-11-19 07:24:00,132.9,132.9,132.895,132.9,149200000.0
2009-11-19 07:25:00,132.9,132.9,132.87,132.875,226900000.0
2009-11-19 07:26:00,132.875,132.885,132.865,132.88,288500000.0
2009-11-19 07:27:00,132.88,132.885,132.88,132.885,209100000.0
2009-11-19 07:28:00,132.885,132.895,132.885,132.895,101700000.0
2009-11-19 07:29:00,132.895,132.895,132.885,132.885,297200000.0
2009-11-19 07:30:00,132.885,132.9,132.885,132.895,331200000.0
2009-11-19 07:31:00,132.895,132.9,132.875,132.9,316100001.0
2009-11-19 07:32:00,132.9,132.9,132.895,132.895,175500000.0
2009-11-19 07:33:00,132.895,132.905,132.86,132.875,168400000.0
2009-11-19 07:34:00,132.875,132.91,132.865,132.9,202600000.0
2009-11-19 07:35:00,132.9,132.925,132.89,132.92,114200000.0
2009-11-19 07:36:00,132.915,132.915,132.9,132.905,104200000.0
2009-11-19 07:37:00,132.905,132.91,132.86,132.86,296500000.0
2009-11-19 07:38:00,132.86,132.86,132.855,132.86,71000000.0
2009-11-19 07:39:00,132.86,132.865,132.855,132.855,77800000.0
2009-11-19 07:40:00,132.855,132.905,132.855,132.905,358100000.0
2009-11-19 07:41:00,132.905,132.92,132.9,132.91,77600000.0
2009-11-19 07:42:00,132.915,132.915,132.9,132.91,27100000.0
2009-11-19 07:43:00,132.9,132.9,132.885,132.885,178300000.0
2009-11-19 07:44:00,132.885,132.89,132.885,132.885,341500000.0
2009-11-19 07:45:00,132.885,132.9,132.88,132.9,139400000.0
2009-11-19 07:46:00,132.91,132.925,132.91,132.92,135200000.0
2009-11-19 07:47:00,132.92,132.93,132.895,132.9,187000000.0
2009-11-19 07:48:00,132.9,132.915,132.9,132.91,114200000.0
2009-11-19 07:49:00,132.91,132.91,132.905,132.905,133300000.0
2009-11-19 07:50:00,132.905,132.92,132.9,132.91,198600000.0
2009-11-19 07:51:00,132.91,132.92,132.9,132.92,36800000.0
2009-11-19 07:52:00,132.905,132.915,132.9,132.905,263100000.0
2009-11-19 07:53:00,132.905,132.905,132.895,132.9,123600000.0
2009-11-19 07:54:00,132.9,132.905,132.89,132.895,340400000.0
2009-11-19 07:55:00,132.895,132.895,132.885,132.89,250500000.0
2009-11-19 07:56:00,132.89,132.895,132.88,132.89,42600000.0
2009-11-19 07:57:00,132.89,132.9,132.885,132.885,140000000.0
2009-11-19 07:58:00,132.885,132.9,132.875,132.9,372900000.0
2009-11-19 07:59:00,132.9,132.9,132.88,132.9,377500000.0
2009-11-19 08:00:00,132.9,132.905,132.875,132.9,246300000.0
2009-11-19 08:01:00,132.905,132.92,132.875,132.92,137900000.0
2009-11-19 08:02:00,132.92,132.92,132.9,132.9,44800000.0
2009-11-19 08:03:00,132.9,132.915,132.895,132.91,64600000.0
2009-11-19 08:04:00,132.9,132.92,132.895,132.9,143200000.0
2009-11-19 08:05:00,132.9,132.91,132.885,132.895,92700000.0
2009-11-19 08:06:00,132.895,132.9,132.88,132.885,103500000.0
2009-11-19 08:07:00,132.885,132.885,132.88,132.88,110200000.0
2009-11-19 08:08:00,132.875,132.875,132.79,132.835,647599997.0
2009-11-19 08:09:00,132.835,132.865,132.825,132.84,401700000.0
2009-11-19 08:10:00,132.835,132.875,132.835,132.855,300500000.0
2009-11-19 08:11:00,132.855,132.885,132.855,132.88,263900000.0
2009-11-19 08:12:00,132.875,132.885,132.835,132.835,495600000.0
2009-11-19 08:13:00,132.84,132.85,132.825,132.845,391500000.0
2009-11-19 08:14:00,132.85,132.85,132.825,132.845,255300000.0
2009-11-19 08:15:00,132.845,132.88,132.845,132.88,509000000.0
2009-11-19 08:16:00,132.88,132.895,132.88,132.895,286000000.0
2009-11-19 08:17:00,132.9,132.905,132.885,132.885,428800000.0
2009-11-19 08:18:00,132.885,132.905,132.885,132.895,217100000.0
2009-11-19 08:19:00,132.895,132.93,132.89,132.93,277300000.0
2009-11-19 08:20:00,132.93,132.95,132.91,132.92,287800000.0
2009-11-19 08:21:00,132.915,132.925,132.91,132.92,192200000.0
2009-11-19 08:22:00,132.92,132.95,132.92,132.945,295000000.0
2009-11-19 08:23:00,132.945,132.955,132.945,132.95,378000000.0
2009-11-19 08:24:00,132.95,132.96,132.945,132.955,341500000.0
2009-11-19 08:25:00,132.95,132.955,132.945,132.945,83700000.0
2009-11-19 08:26:00,132.945,132.95,132.925,132.925,258500000.0
2009-11-19 08:27:00,132.925,132.935,132.905,132.935,394600000.0
2009-11-19 08:28:00,132.93,132.93,132.915,132.915,119200000.0
2009-11-19 08:29:00,132.915,132.93,132.905,132.91,235500000.0
2009-11-19 08:30:00,132.91,132.92,132.9,132.91,358200000.0
2009-11-19 08:31:00,132.915,132.92,132.91,132.915,106300000.0
2009-11-19 08:32:00,132.915,132.925,132.915,132.92,36400000.0
2009-11-19 08:33:00,132.92,132.935,132.92,132.93,111500000.0
2009-11-19 08:34:00,132.935,132.935,132.93,132.93,155100000.0
2009-11-19 08:35:00,132.93,132.95,132.93,132.95,264100000.0
2009-11-19 08:36:00,132.95,132.97,132.95,132.97,338200000.0
2009-11-19 08:37:00,132.965,132.97,132.94,132.94,281100000.0
2009-11-19 08:38:00,132.935,132.935,132.91,132.915,198800000.0
2009-11-19 08:39:00,132.915,132.925,132.89,132.9,278100000.0
2009-11-19 08:40:00,132.9,132.905,132.89,132.905,117000000.0
2009-11-19 08:41:00,132.915,132.925,132.91,132.92,149900000.0
2009-11-19 08:42:00,132.92,132.93,132.92,132.93,86300000.0
2009-11-19 08:43:00,132.93,132.95,132.92,132.945,77400000.0
2009-11-19 08:44:00,132.945,132.945,132.915,132.93,100200000.0
2009-11-19 08:45:00,132.93,132.94,132.915,132.92,82300000.0
2009-11-19 08:46:00,132.92,132.925,132.915,132.92,91800000.0
2009-11-19 08:47:00,132.92,132.94,132.92,132.93,282500000.0
2009-11-19 08:48:00,132.93,132.93,132.91,132.91,146200000.0
2009-11-19 08:49:00,132.915,132.915,132.895,132.895,180200000.0
2009-11-19 08:50:00,132.895,132.895,132.87,132.875,377800000.0
2009-11-19 08:51:00,132.885,132.89,132.855,132.885,576000000.0
2009-11-19 08:52:00,132.895,132.905,132.865,132.885,464899999.0
2009-11-19 08:53:00,132.885,132.885,132.865,132.88,508800000.0
2009-11-19 08:54:00,132.88,132.885,132.875,132.875,354300000.0
2009-11-19 08:55:00,132.875,132.88,132.86,132.86,250300000.0
2009-11-19 08:56:00,132.86,132.87,132.855,132.86,312199999.0
2009-11-19 08:57:00,132.86,132.865,132.85,132.865,257300000.0
2009-11-19 08:58:00,132.865,132.875,132.84,132.86,129900000.0
2009-11-19 08:59:00,132.86,132.86,132.81,132.81,413099999.0
2009-11-19 09:00:00,132.81,132.81,132.765,132.78,415400000.0
2009-11-19 09:01:00,132.77,132.845,132.76,132.845,228500000.0
2009-11-19 09:02:00,132.845,132.845,132.825,132.83,182400001.0
2009-11-19 09:03:00,132.83,132.83,132.825,132.825,177900000.0
2009-11-19 09:04:00,132.83,132.835,132.82,132.825,86000000.0
2009-11-19 09:05:00,132.825,132.825,132.78,132.815,176200000.0
2009-11-19 09:06:00,132.815,132.825,132.79,132.79,234000000.0
2009-11-19 09:07:00,132.79,132.79,132.7,132.755,281900001.0
2009-11-19 09:08:00,132.755,132.785,132.735,132.78,250500000.0
2009-11-19 09:09:00,132.78,132.805,132.77,132.8,588499999.0
2009-11-19 09:10:00,132.795,132.795,132.725,132.725,491300000.0
2009-11-19 09:11:00,132.725,132.735,132.64,132.72,572800001.0
2009-11-19 09:12:00,132.725,132.725,132.705,132.725,314400000.0
2009-11-19 09:13:00,132.725,132.78,132.725,132.765,295900000.0
2009-11-19 09:14:00,132.765,132.81,132.755,132.79,440299999.0
2009-11-19 09:15:00,132.79,132.805,132.765,132.795,677700000.0
2009-11-19 09:16:00,132.795,132.805,132.765,132.77,809400000.0
2009-11-19 09:17:00,132.765,132.77,132.7,132.765,498800000.0
2009-11-19 09:18:00,132.77,132.8,132.77,132.79,574500001.0
2009-11-19 09:19:00,132.79,132.795,132.765,132.765,353800000.0
2009-11-19 09:20:00,132.765,132.785,132.76,132.77,359800000.0
2009-11-19 09:21:00,132.765,132.765,132.735,132.735,513999999.0
2009-11-19 09:22:00,132.735,132.735,132.69,132.695,533700005.0
2009-11-19 09:23:00,132.695,132.765,132.695,132.76,554599999.0
2009-11-19 09:24:00,132.76,132.765,132.745,132.755,382800000.0
2009-11-19 09:25:00,132.75,132.755,132.715,132.715,307799999.0
2009-11-19 09:26:00,132.715,132.725,132.705,132.725,244400000.0
2009-11-19 09:27:00,132.725,132.745,132.725,132.725,291000000.0
2009-11-19 09:28:00,132.725,132.735,132.715,132.725,232200000.0
2009-11-19 09:29:00,132.725,132.785,132.725,132.77,353000000.0
2009-11-19 09:30:00,132.77,132.77,132.735,132.735,183500000.0
2009-11-19 09:31:00,132.735,132.745,132.735,132.735,288800000.0
2009-11-19 09:32:00,132.735,132.775,132.725,132.73,387399999.0
2009-11-19 09:33:00,132.725,132.735,132.715,132.725,457000001.0
2009-11-19 09:34:00,132.725,132.725,132.71,132.725,565100000.0
2009-11-19 09:35:00,132.725,132.73,132.675,132.7,549200000.0
2009-11-19 09:36:00,132.7,132.715,132.69,132.705,363600000.0
2009-11-19 09:37:00,132.705,132.715,132.69,132.715,338200000.0
2009-11-19 09:38:00,132.715,132.725,132.685,132.7,492000000.0
2009-11-19 09:39:00,132.7,132.7,132.68,132.695,355700000.0
2009-11-19 09:40:00,132.695,132.695,132.68,132.69,319400000.0
2009-11-19 09:41:00,132.69,132.69,132.605,132.63,779300003.0
2009-11-19 09:42:00,132.63,132.67,132.63,132.66,803000002.0
2009-11-19 09:43:00,132.66,132.67,132.62,132.645,809699998.0
2009-11-19 09:44:00,132.645,132.66,132.515,132.515,856500004.0
2009-11-19 09:45:00,132.515,132.545,132.465,132.505,709000000.0
2009-11-19 09:46:00,132.52,132.52,132.405,132.405,497700002.0
2009-11-19 09:47:00,132.405,132.41,132.345,132.38,584800000.0
2009-11-19 09:48:00,132.375,132.445,132.375,132.435,635700000.0
2009-11-19 09:49:00,132.435,132.455,132.385,132.39,723900000.0
2009-11-19 09:50:00,132.4,132.41,132.38,132.39,509700000.0
2009-11-19 09:51:00,132.39,132.4,132.375,132.38,558700000.0
2009-11-19 09:52:00,132.38,132.455,132.375,132.45,551600000.0
2009-11-19 09:53:00,132.45,132.475,132.44,132.47,466000000.0
2009-11-19 09:54:00,132.47,132.5,132.46,132.475,272800000.0
2009-11-19 09:55:00,132.475,132.475,132.39,132.435,732399999.0
2009-11-19 09:56:00,132.44,132.45,132.41,132.41,743200000.0
2009-11-19 09:57:00,132.41,132.415,132.35,132.37,580400000.0
2009-11-19 09:58:00,132.37,132.37,132.335,132.345,480900000.0
2009-11-19 09:59:00,132.345,132.35,132.295,132.3,636400001.0
2009-11-19 10:00:00,132.3,132.31,132.24,132.245,663000001.0
2009-11-19 10:01:00,132.245,132.245,132.13,132.145,803999999.0
2009-11-19 10:02:00,132.145,132.18,132.11,132.11,694600001.0
2009-11-19 10:03:00,132.11,132.11,132.07,132.085,936800000.0
2009-11-19 10:04:00,132.085,132.125,132.065,132.09,756200000.0
2009-11-19 10:05:00,132.09,132.16,132.065,132.16,736400000.0
2009-11-19 10:06:00,132.16,132.24,132.16,132.225,613799998.0
2009-11-19 10:07:00,132.23,132.245,132.21,132.235,266800000.0
2009-11-19 10:08:00,132.235,132.3,132.235,132.285,319800000.0
2009-11-19 10:09:00,132.285,132.285,132.235,132.245,439400001.0
2009-11-19 10:10:00,132.245,132.28,132.225,132.275,686100000.0
2009-11-19 10:11:00,132.275,132.275,132.255,132.255,417999999.0
2009-11-19 10:12:00,132.255,132.255,132.17,132.195,518100001.0
2009-11-19 10:13:00,132.195,132.195,132.125,132.125,407500000.0
2009-11-19 10:14:00,132.125,132.165,132.115,132.16,490100000.0
2009-11-19 10:15:00,132.16,132.16,132.075,132.08,522900000.0
2009-11-19 10:16:00,132.085,132.135,132.08,132.13,559700000.0
2009-11-19 10:17:00,132.135,132.14,132.105,132.105,718100000.0
2009-11-19 10:18:00,132.105,132.175,132.1,132.165,558100000.0
2009-11-19 10:19:00,132.165,132.265,132.16,132.175,604400001.0
2009-11-19 10:20:00,132.175,132.24,132.175,132.185,539700000.0
2009-11-19 10:21:00,132.185,132.21,132.165,132.21,695600000.0
2009-11-19 10:22:00,132.215,132.23,132.16,132.17,445100002.0
2009-11-19 10:23:00,132.17,132.225,132.165,132.225,358500000.0
2009-11-19 10:24:00,132.225,132.265,132.225,132.265,266000000.0
2009-11-19 10:25:00,132.265,132.295,132.26,132.27,251500001.0
2009-11-19 10:26:00,132.27,132.275,132.25,132.275,219500000.0
2009-11-19 10:27:00,132.275,132.335,132.275,132.305,451000001.0
2009-11-19 10:28:00,132.31,132.345,132.3,132.34,508500000.0
2009-11-19 10:29:00,132.34,132.355,132.34,132.35,413600000.0
2009-11-19 10:30:00,132.35,132.355,132.3,132.32,551400000.0
2009-11-19 10:31:00,132.32,132.335,132.305,132.32,309299999.0
2009-11-19 10:32:00,132.32,132.355,132.315,132.34,314700000.0
2009-11-19 10:33:00,132.34,132.35,132.305,132.335,437800000.0
2009-11-19 10:34:00,132.335,132.345,132.335,132.34,191400000.0
2009-11-19 10:35:00,132.345,132.35,132.335,132.35,308800000.0
2009-11-19 10:36:00,132.35,132.38,132.35,132.38,615400001.0
2009-11-19 10:37:00,132.38,132.38,132.345,132.35,443800000.0
2009-11-19 10:38:00,132.35,132.36,132.305,132.34,486400000.0
2009-11-19 10:39:00,132.34,132.395,132.335,132.39,362600000.0
2009-11-19 10:40:00,132.395,132.42,132.365,132.39,475000000.0
2009-11-19 10:41:00,132.385,132.42,132.385,132.405,534400000.0
2009-11-19 10:42:00,132.405,132.43,132.395,132.4,292800000.0
2009-11-19 10:43:00,132.4,132.415,132.395,132.395,284600000.0
2009-11-19 10:44:00,132.395,132.41,132.38,132.395,459299999.0
2009-11-19 10:45:00,132.395,132.425,132.39,132.39,364600000.0
2009-11-19 10:46:00,132.395,132.415,132.375,132.38,558500000.0
2009-11-19 10:47:00,132.38,132.39,132.365,132.385,333300000.0
2009-11-19 10:48:00,132.39,132.39,132.345,132.35,385900000.0
2009-11-19 10:49:00,132.35,132.43,132.35,132.415,583400000.0
2009-11-19 10:50:00,132.415,132.445,132.41,132.43,438300002.0
2009-11-19 10:51:00,132.43,132.44,132.43,132.44,412200000.0
2009-11-19 10:52:00,132.44,132.465,132.43,132.46,503900000.0
2009-11-19 10:53:00,132.46,132.475,132.45,132.455,409900001.0
2009-11-19 10:54:00,132.45,132.465,132.45,132.45,302800000.0
2009-11-19 10:55:00,132.45,132.475,132.445,132.455,528400000.0
2009-11-19 10:56:00,132.46,132.475,132.455,132.455,578200000.0
2009-11-19 10:57:00,132.455,132.47,132.45,132.465,529900000.0
2009-11-19 10:58:00,132.465,132.49,132.45,132.485,422000000.0
2009-11-19 10:59:00,132.485,132.535,132.485,132.51,386800000.0
2009-11-19 11:00:00,132.51,132.565,132.51,132.555,424500000.0
2009-11-19 11:01:00,132.555,132.56,132.535,132.555,467900000.0
2009-11-19 11:02:00,132.56,132.57,132.545,132.57,200599999.0
2009-11-19 11:03:00,132.565,132.57,132.56,132.56,139700000.0
2009-11-19 11:04:00,132.56,132.58,132.545,132.56,357300000.0
2009-11-19 11:05:00,132.56,132.575,132.555,132.56,389900000.0
2009-11-19 11:06:00,132.56,132.56,132.505,132.505,402100000.0
2009-11-19 11:07:00,132.495,132.51,132.455,132.485,671300000.0
2009-11-19 11:08:00,132.485,132.485,132.445,132.445,237700000.0
2009-11-19 11:09:00,132.445,132.455,132.435,132.445,718300000.0
2009-11-19 11:10:00,132.45,132.455,132.435,132.445,385800000.0
2009-11-19 11:11:00,132.445,132.45,132.415,132.415,287000000.0
2009-11-19 11:12:00,132.415,132.425,132.4,132.405,556500002.0
2009-11-19 11:13:00,132.4,132.415,132.395,132.41,609800000.0
2009-11-19 11:14:00,132.41,132.41,132.345,132.345,1008199999.0
2009-11-19 11:15:00,132.345,132.345,132.31,132.315,470000000.0
2009-11-19 11:16:00,132.32,132.32,132.275,132.275,636200001.0
2009-11-19 11:17:00,132.275,132.275,132.245,132.245,481500000.0
2009-11-19 11:18:00,132.245,132.245,132.185,132.195,471300000.0
2009-11-19 11:19:00,132.195,132.205,132.16,132.185,670400000.0
2009-11-19 11:20:00,132.185,132.205,132.155,132.2,429100001.0
2009-11-19 11:21:00,132.2,132.24,132.195,132.24,520299999.0
2009-11-19 11:22:00,132.24,132.265,132.235,132.26,590900007.0
2009-11-19 11:23:00,132.27,132.31,132.265,132.305,746500002.0
2009-11-19 11:24:00,132.3,132.315,132.295,132.305,612599998.0
2009-11-19 11:25:00,132.305,132.35,132.3,132.32,407700000.0
2009-11-19 11:26:00,132.315,132.315,132.27,132.275,383700000.0
2009-11-19 11:27:00,132.275,132.315,132.275,132.3,506500000.0
2009-11-19 11:28:00,132.3,132.32,132.3,132.32,441500000.0
2009-11-19 11:29:00,132.32,132.33,132.315,132.325,688299998.0
2009-11-19 11:30:00,132.325,132.365,132.325,132.345,700800000.0
2009-11-19 11:31:00,132.345,132.355,132.34,132.355,607999999.0
2009-11-19 11:32:00,132.355,132.365,132.35,132.355,388500000.0
2009-11-19 11:33:00,132.355,132.365,132.32,132.345,464799997.0
2009-11-19 11:34:00,132.345,132.37,132.345,132.355,273700001.0
2009-11-19 11:35:00,132.36,132.38,132.35,132.38,555799999.0
2009-11-19 11:36:00,132.38,132.41,132.375,132.41,403800003.0
2009-11-19 11:37:00,132.41,132.455,132.395,132.445,518499999.0
2009-11-19 11:38:00,132.445,132.485,132.425,132.44,576100000.0
2009-11-19 11:39:00,132.435,132.455,132.425,132.45,295300000.0
2009-11-19 11:40:00,132.45,132.465,132.44,132.445,560800000.0
2009-11-19 11:41:00,132.445,132.46,132.445,132.45,261300000.0
2009-11-19 11:42:00,132.45,132.455,132.435,132.435,283800000.0
2009-11-19 11:43:00,132.435,132.45,132.43,132.45,270100000.0
2009-11-19 11:44:00,132.445,132.45,132.435,132.445,342899998.0
2009-11-19 11:45:00,132.44,132.45,132.435,132.445,202100000.0
2009-11-19 11:46:00,132.445,132.45,132.435,132.445,303300000.0
2009-11-19 11:47:00,132.445,132.445,132.415,132.425,200600000.0
2009-11-19 11:48:00,132.425,132.425,132.375,132.38,404300000.0
2009-11-19 11:49:00,132.385,132.385,132.345,132.35,472600001.0
2009-11-19 11:50:00,132.345,132.35,132.31,132.32,407100000.0
2009-11-19 11:51:00,132.32,132.355,132.315,132.335,358200000.0
2009-11-19 11:52:00,132.335,132.375,132.335,132.365,461000000.0
2009-11-19 11:53:00,132.365,132.375,132.35,132.355,263500000.0
2009-11-19 11:54:00,132.355,132.36,132.35,132.355,185500000.0
2009-11-19 11:55:00,132.355,132.37,132.35,132.355,297800000.0
2009-11-19 11:56:00,132.36,132.36,132.3,132.305,465800000.0
2009-11-19 11:57:00,132.305,132.34,132.255,132.255,448900000.0
2009-11-19 11:58:00,132.255,132.28,132.205,132.22,435200000.0
2009-11-19 11:59:00,132.225,132.23,132.21,132.215,322200000.0
2009-11-19 12:00:00,132.215,132.225,132.21,132.215,190700001.0
2009-11-19 12:01:00,132.21,132.23,132.21,132.225,417700000.0
2009-11-19 12:02:00,132.23,132.25,132.205,132.25,576700000.0
2009-11-19 12:03:00,132.25,132.27,132.24,132.26,514700000.0
2009-11-19 12:04:00,132.26,132.3,132.26,132.29,550800000.0
2009-11-19 12:05:00,132.305,132.32,132.3,132.31,411200000.0
2009-11-19 12:06:00,132.31,132.35,132.305,132.335,545300000.0
2009-11-19 12:07:00,132.335,132.34,132.295,132.295,280000000.0
2009-11-19 12:08:00,132.29,132.3,132.215,132.225,531700000.0
2009-11-19 12:09:00,132.225,132.245,132.225,132.23,455100000.0
2009-11-19 12:10:00,132.23,132.23,132.21,132.225,521900000.0
2009-11-19 12:11:00,132.225,132.285,132.225,132.285,426800000.0
2009-11-19 12:12:00,132.285,132.3,132.265,132.265,237600000.0
2009-11-19 12:13:00,132.265,132.275,132.255,132.255,369500000.0
2009-11-19 12:14:00,132.255,132.305,132.255,132.3,322300000.0
2009-11-19 12:15:00,132.3,132.305,132.27,132.285,469300000.0
2009-11-19 12:16:00,132.285,132.285,132.24,132.255,393599999.0
2009-11-19 12:17:00,132.255,132.255,132.215,132.225,435200000.0
2009-11-19 12:18:00,132.23,132.23,132.18,132.18,880000000.0
2009-11-19 12:19:00,132.175,132.215,132.165,132.205,817199999.0
2009-11-19 12:20:00,132.205,132.265,132.205,132.235,736800000.0
2009-11-19 12:21:00,132.235,132.235,132.21,132.225,564000000.0
2009-11-19 12:22:00,132.225,132.225,132.215,132.225,185500000.0
2009-11-19 12:23:00,132.225,132.26,132.225,132.25,525999999.0
2009-11-19 12:24:00,132.25,132.265,132.225,132.245,407900000.0
2009-11-19 12:25:00,132.245,132.26,132.24,132.25,543300000.0
2009-11-19 12:26:00,132.25,132.255,132.245,132.25,563000000.0
2009-11-19 12:27:00,132.25,132.26,132.245,132.26,319299999.0
2009-11-19 12:28:00,132.26,132.265,132.24,132.245,400600000.0
2009-11-19 12:29:00,132.24,132.255,132.23,132.25,581000001.0
2009-11-19 12:30:00,132.25,132.265,132.245,132.245,515200000.0
2009-11-19 12:31:00,132.245,132.26,132.245,132.245,275300000.0
2009-11-19 12:32:00,132.245,132.245,132.21,132.21,615500000.0
2009-11-19 12:33:00,132.215,132.26,132.215,132.235,640500000.0
2009-11-19 12:34:00,132.24,132.255,132.235,132.235,516900000.0
2009-11-19 12:35:00,132.235,132.26,132.235,132.25,334600000.0
2009-11-19 12:36:00,132.25,132.255,132.245,132.255,166000000.0
2009-11-19 12:37:00,132.255,132.255,132.245,132.255,371400000.0
2009-11-19 12:38:00,132.25,132.27,132.25,132.265,493600000.0
2009-11-19 12:39:00,132.265,132.32,132.26,132.32,458100002.0
2009-11-19 12:40:00,132.32,132.335,132.32,132.33,265100001.0
2009-11-19 12:41:00,132.32,132.355,132.32,132.35,119400000.0
2009-11-19 12:42:00,132.35,132.37,132.34,132.345,415100000.0
2009-11-19 12:43:00,132.345,132.365,132.345,132.355,349800000.0
2009-11-19 12:44:00,132.36,132.39,132.36,132.39,264600000.0
2009-11-19 12:45:00,132.39,132.425,132.39,132.405,432700000.0
2009-11-19 12:46:00,132.41,132.43,132.36,132.38,484500000.0
2009-11-19 12:47:00,132.38,132.38,132.335,132.345,295300000.0
2009-11-19 12:48:00,132.345,132.35,132.315,132.35,390100000.0
2009-11-19 12:49:00,132.35,132.395,132.35,132.38,565700000.0
2009-11-19 12:50:00,132.385,132.4,132.38,132.39,317270000.0
2009-11-19 12:51:00,132.39,132.39,132.35,132.36,321500000.0
2009-11-19 12:52:00,132.36,132.39,132.355,132.37,710500000.0
2009-11-19 12:53:00,132.37,132.38,132.355,132.36,285700000.0
2009-11-19 12:54:00,132.36,132.37,132.345,132.345,409100000.0
2009-11-19 12:55:00,132.345,132.345,132.325,132.345,455600000.0
2009-11-19 12:56:00,132.345,132.355,132.32,132.325,361400001.0
2009-11-19 12:57:00,132.325,132.325,132.31,132.315,118700000.0
2009-11-19 12:58:00,132.315,132.33,132.305,132.325,397200000.0
2009-11-19 12:59:00,132.325,132.335,132.295,132.295,214800000.0
2009-11-19 13:00:00,132.295,132.32,132.29,132.31,268900000.0
2009-11-19 13:01:00,132.31,132.315,132.3,132.31,668700000.0
2009-11-19 13:02:00,132.31,132.315,132.305,132.315,356400000.0
2009-11-19 13:03:00,132.315,132.315,132.305,132.305,605900000.0
2009-11-19 13:04:00,132.305,132.305,132.285,132.29,367799999.0
2009-11-19 13:05:00,132.29,132.31,132.29,132.29,340100000.0
2009-11-19 13:06:00,132.29,132.3,132.29,132.295,236600000.0
2009-11-19 13:07:00,132.295,132.33,132.295,132.325,174900000.0
2009-11-19 13:08:00,132.33,132.335,132.325,132.335,131200000.0
2009-11-19 13:09:00,132.335,132.34,132.32,132.32,163300000.0
2009-11-19 13:10:00,132.32,132.325,132.32,132.32,264000000.0
2009-11-19 13:11:00,132.325,132.325,132.315,132.315,144100000.0
2009-11-19 13:12:00,132.315,132.315,132.31,132.31,61300000.0
2009-11-19 13:13:00,132.31,132.31,132.3,132.31,72800000.0
2009-11-19 13:14:00,132.31,132.33,132.3,132.33,227500000.0
2009-11-19 13:15:00,132.33,132.34,132.325,132.33,356300000.0
2009-11-19 13:16:00,132.33,132.34,132.325,132.325,286700000.0
2009-11-19 13:17:00,132.335,132.345,132.325,132.34,399899996.0
2009-11-19 13:18:00,132.34,132.35,132.33,132.345,238800000.0
2009-11-19 13:19:00,132.345,132.345,132.295,132.3,368700000.0
2009-11-19 13:20:00,132.3,132.315,132.28,132.29,366500000.0
2009-11-19 13:21:00,132.29,132.3,132.28,132.285,425200000.0
2009-11-19 13:22:00,132.285,132.305,132.28,132.3,423300000.0
2009-11-19 13:23:00,132.3,132.3,132.275,132.28,602300001.0
2009-11-19 13:24:00,132.28,132.31,132.265,132.31,603900000.0
2009-11-19 13:25:00,132.3,132.31,132.275,132.285,610700000.0
2009-11-19 13:26:00,132.285,132.29,132.26,132.265,573500000.0
2009-11-19 13:27:00,132.265,132.27,132.23,132.23,706499999.0
2009-11-19 13:28:00,132.23,132.235,132.215,132.215,537200000.0
2009-11-19 13:29:00,132.215,132.245,132.215,132.245,482200000.0
2009-11-19 13:30:00,132.245,132.255,132.22,132.24,354300000.0
2009-11-19 13:31:00,132.24,132.24,132.205,132.21,375900000.0
2009-11-19 13:32:00,132.21,132.24,132.195,132.225,495800000.0
2009-11-19 13:33:00,132.225,132.265,132.225,132.24,566800000.0
2009-11-19 13:34:00,132.24,132.24,132.22,132.235,333500000.0
2009-11-19 13:35:00,132.235,132.25,132.23,132.245,491700000.0
2009-11-19 13:36:00,132.245,132.28,132.24,132.28,316900000.0
2009-11-19 13:37:00,132.28,132.28,132.26,132.27,521200000.0
2009-11-19 13:38:00,132.27,132.285,132.26,132.26,466800000.0
2009-11-19 13:39:00,132.26,132.265,132.255,132.265,530700001.0
2009-11-19 13:40:00,132.26,132.265,132.22,132.23,455700000.0
2009-11-19 13:41:00,132.23,132.23,132.22,132.225,310800000.0
2009-11-19 13:42:00,132.225,132.225,132.21,132.225,287400000.0
2009-11-19 13:43:00,132.225,132.23,132.2,132.2,446500000.0
2009-11-19 13:44:00,132.2,132.22,132.2,132.215,310100000.0
2009-11-19 13:45:00,132.215,132.215,132.18,132.195,492000000.0
2009-11-19 13:46:00,132.195,132.225,132.195,132.225,558000000.0
2009-11-19 13:47:00,132.215,132.22,132.18,132.195,565800002.0
2009-11-19 13:48:00,132.195,132.23,132.18,132.23,598100000.0
2009-11-19 13:49:00,132.23,132.235,132.18,132.195,352100000.0
2009-11-19 13:50:00,132.195,132.205,132.15,132.19,683800000.0
2009-11-19 13:51:00,132.19,132.2,132.17,132.17,324700000.0
2009-11-19 13:52:00,132.17,132.18,132.17,132.175,367400000.0
2009-11-19 13:53:00,132.175,132.18,132.155,132.16,307200002.0
2009-11-19 13:54:00,132.16,132.175,132.15,132.16,566100000.0
2009-11-19 13:55:00,132.16,132.16,132.135,132.145,663300002.0
2009-11-19 13:56:00,132.145,132.15,132.115,132.115,401399999.0
2009-11-19 13:57:00,132.115,132.14,132.115,132.14,285300000.0
2009-11-19 13:58:00,132.135,132.155,132.13,132.13,540000000.0
2009-11-19 13:59:00,132.135,132.135,132.1,132.11,406600000.0
2009-11-19 14:00:00,132.115,132.115,132.08,132.105,498300000.0
2009-11-19 14:01:00,132.11,132.11,132.085,132.1,410000002.0
2009-11-19 14:02:00,132.105,132.11,132.1,132.105,595700000.0
2009-11-19 14:03:00,132.105,132.105,132.055,132.08,589499998.0
2009-11-19 14:04:00,132.08,132.09,132.06,132.085,436800000.0
2009-11-19 14:05:00,132.085,132.095,132.08,132.085,310900000.0
2009-11-19 14:06:00,132.085,132.09,132.065,132.065,545600001.0
2009-11-19 14:07:00,132.065,132.095,132.065,132.095,501900000.0
2009-11-19 14:08:00,132.095,132.145,132.095,132.135,494800000.0
2009-11-19 14:09:00,132.135,132.155,132.125,132.15,488700000.0
2009-11-19 14:10:00,132.15,132.17,132.15,132.165,196400001.0
2009-11-19 14:11:00,132.16,132.165,132.145,132.145,351000000.0
2009-11-19 14:12:00,132.145,132.15,132.135,132.15,387299999.0
2009-11-19 14:13:00,132.15,132.15,132.145,132.145,169100000.0
2009-11-19 14:14:00,132.145,132.145,132.13,132.14,124600000.0
2009-11-19 14:15:00,132.14,132.14,132.125,132.135,332600000.0
2009-11-19 14:16:00,132.135,132.14,132.12,132.13,310000000.0
2009-11-19 14:17:00,132.125,132.15,132.09,132.095,494600000.0
2009-11-19 14:18:00,132.095,132.1,131.97,131.975,699200000.0
2009-11-19 14:19:00,131.975,131.975,131.87,131.885,678900000.0
2009-11-19 14:20:00,131.885,131.96,131.885,131.95,738400000.0
2009-11-19 14:21:00,131.95,131.98,131.945,131.98,427900000.0
2009-11-19 14:22:00,131.975,132.005,131.95,132.005,353100000.0
2009-11-19 14:23:00,132.0,132.0,131.92,131.93,406100000.0
2009-11-19 14:24:00,131.925,131.925,131.88,131.88,365900000.0
2009-11-19 14:25:00,131.88,131.92,131.88,131.91,622100001.0
2009-11-19 14:26:00,131.91,131.91,131.82,131.855,807100000.0
2009-11-19 14:27:00,131.855,131.91,131.855,131.88,602800000.0
2009-11-19 14:28:00,131.88,131.945,131.88,131.945,649899999.0
2009-11-19 14:29:00,131.945,131.995,131.925,131.97,622100001.0
2009-11-19 14:30:00,131.965,131.98,131.95,131.965,530899999.0
2009-11-19 14:31:00,131.965,131.995,131.96,131.99,396000000.0
2009-11-19 14:32:00,131.99,132.015,131.975,131.985,832700000.0
2009-11-19 14:33:00,132.0,132.015,131.985,132.0,294900000.0
2009-11-19 14:34:00,132.0,132.015,131.98,132.0,421800000.0
2009-11-19 14:35:00,131.995,132.01,131.985,131.985,660800001.0
2009-11-19 14:36:00,131.985,131.985,131.9,131.905,601100000.0
2009-11-19 14:37:00,131.905,131.93,131.9,131.925,698100000.0
2009-11-19 14:38:00,131.925,131.955,131.92,131.95,424399999.0
2009-11-19 14:39:00,131.95,131.985,131.95,131.98,500600003.0
2009-11-19 14:40:00,131.98,132.01,131.97,131.97,467200000.0
2009-11-19 14:41:00,131.965,132.005,131.95,131.99,466200000.0
2009-11-19 14:42:00,131.99,132.02,131.99,132.01,450300000.0
2009-11-19 14:43:00,132.015,132.015,131.985,131.985,504100000.0
2009-11-19 14:44:00,131.985,131.995,131.985,131.995,228300007.0
2009-11-19 14:45:00,131.995,132.005,131.99,132.005,409300000.0
2009-11-19 14:46:00,132.005,132.02,132.005,132.01,261400000.0
2009-11-19 14:47:00,132.01,132.03,132.005,132.015,233500000.0
2009-11-19 14:48:00,132.015,132.045,132.01,132.04,312200001.0
2009-11-19 14:49:00,132.04,132.045,132.03,132.035,308500000.0
2009-11-19 14:50:00,132.035,132.04,132.025,132.025,259100000.0
2009-11-19 14:51:00,132.025,132.03,132.005,132.025,413700000.0
2009-11-19 14:52:00,132.02,132.05,132.01,132.05,357899998.0
2009-11-19 14:53:00,132.045,132.055,132.04,132.05,637000000.0
2009-11-19 14:54:00,132.055,132.06,132.05,132.05,177300000.0
2009-11-19 14:55:00,132.05,132.095,132.05,132.08,460000000.0
2009-11-19 14:56:00,132.085,132.12,132.085,132.115,576200005.0
2009-11-19 14:57:00,132.115,132.135,132.115,132.13,426900000.0
2009-11-19 14:58:00,132.13,132.15,132.13,132.13,283100000.0
2009-11-19 14:59:00,132.13,132.13,132.105,132.115,322100000.0
2009-11-19 15:00:00,132.115,132.115,132.1,132.11,509900000.0
2009-11-19 15:01:00,132.11,132.12,132.1,132.105,320799999.0
2009-11-19 15:02:00,132.105,132.12,132.1,132.105,316199999.0
2009-11-19 15:03:00,132.105,132.105,132.08,132.09,315300000.0
2009-11-19 15:04:00,132.095,132.1,132.08,132.1,341800000.0
2009-11-19 15:05:00,132.1,132.11,132.085,132.09,260000000.0
2009-11-19 15:06:00,132.09,132.1,132.045,132.045,240000000.0
2009-11-19 15:07:00,132.045,132.06,132.045,132.055,315600000.0
2009-11-19 15:08:00,132.055,132.08,132.045,132.08,452400000.0
2009-11-19 15:09:00,132.08,132.08,132.05,132.065,342899999.0
2009-11-19 15:10:00,132.065,132.075,132.065,132.065,348900000.0
2009-11-19 15:11:00,132.065,132.07,132.05,132.06,324600000.0
2009-11-19 15:12:00,132.06,132.07,132.04,132.055,415500000.0
2009-11-19 15:13:00,132.055,132.065,132.035,132.045,306800000.0
2009-11-19 15:14:00,132.045,132.05,132.03,132.04,259400000.0
2009-11-19 15:15:00,132.04,132.05,132.03,132.03,334800000.0
2009-11-19 15:16:00,132.035,132.04,132.015,132.015,180700000.0
2009-11-19 15:17:00,132.015,132.03,132.01,132.01,500600000.0
2009-11-19 15:18:00,132.01,132.02,132.005,132.015,320500000.0
2009-11-19 15:19:00,132.015,132.02,132.0,132.005,423600000.0
2009-11-19 15:20:00,132.01,132.025,131.995,132.02,314100000.0
2009-11-19 15:21:00,132.02,132.04,132.02,132.03,336000000.0
2009-11-19 15:22:00,132.03,132.06,132.015,132.06,367300000.0
2009-11-19 15:23:00,132.06,132.06,132.025,132.03,327700000.0
2009-11-19 15:24:00,132.03,132.04,132.025,132.025,338200000.0
2009-11-19 15:25:00,132.02,132.035,131.99,132.035,492200000.0
2009-11-19 15:26:00,132.04,132.055,132.035,132.05,298100000.0
2009-11-19 15:27:00,132.05,132.1,132.04,132.1,377800000.0
2009-11-19 15:28:00,132.1,132.105,132.075,132.085,267800000.0
2009-11-19 15:29:00,132.09,132.115,132.05,132.055,328600000.0
2009-11-19 15:30:00,132.055,132.13,131.975,132.0,611099999.0
2009-11-19 15:31:00,131.99,132.045,131.985,132.03,464500000.0
2009-11-19 15:32:00,132.025,132.07,131.98,131.98,471200001.0
2009-11-19 15:33:00,131.98,132.035,131.895,132.035,715200001.0
2009-11-19 15:34:00,132.035,132.04,132.0,132.02,787000000.0
2009-11-19 15:35:00,132.02,132.135,132.02,132.13,716100002.0
2009-11-19 15:36:00,132.125,132.125,132.09,132.09,545700000.0
2009-11-19 15:37:00,132.09,132.1,132.06,132.06,550499999.0
2009-11-19 15:38:00,132.06,132.07,132.015,132.025,660000000.0
2009-11-19 15:39:00,132.02,132.02,131.965,131.965,589499999.0
2009-11-19 15:40:00,131.96,132.01,131.935,131.96,693500001.0
2009-11-19 15:41:00,131.965,131.985,131.955,131.985,602000000.0
2009-11-19 15:42:00,131.985,131.985,131.9,131.915,758300001.0
2009-11-19 15:43:00,131.915,131.945,131.9,131.91,906900002.0
2009-11-19 15:44:00,131.91,131.975,131.845,131.945,836699999.0
2009-11-19 15:45:00,131.95,131.985,131.92,131.955,609700000.0
2009-11-19 15:46:00,131.955,132.03,131.95,131.985,357500000.0
2009-11-19 15:47:00,131.98,132.04,131.975,132.03,431000000.0
2009-11-19 15:48:00,132.03,132.06,132.025,132.06,532900000.0
2009-11-19 15:49:00,132.06,132.09,132.015,132.03,633200000.0
2009-11-19 15:50:00,132.03,132.095,132.025,132.075,677999999.0
2009-11-19 15:51:00,132.075,132.145,132.075,132.08,449300001.0
2009-11-19 15:52:00,132.08,132.12,132.07,132.12,607500000.0
2009-11-19 15:53:00,132.12,132.145,132.075,132.11,713199999.0
2009-11-19 15:54:00,132.11,132.12,132.055,132.055,575800000.0
2009-11-19 15:55:00,132.055,132.095,132.05,132.095,533400001.0
2009-11-19 15:56:00,132.095,132.1,132.05,132.055,755300000.0
2009-11-19 15:57:00,132.05,132.075,132.035,132.07,429300000.0
2009-11-19 15:58:00,132.065,132.07,132.005,132.02,577700000.0
2009-11-19 15:59:00,132.02,132.02,131.95,132.005,405300000.0
2009-11-19 16:00:00,132.015,132.02,131.97,131.98,352199999.0
2009-11-19 16:01:00,131.975,131.985,131.945,131.965,414400000.0
2009-11-19 16:02:00,131.965,131.99,131.96,131.97,166700000.0
2009-11-19 16:03:00,131.98,132.0,131.975,131.995,300800000.0
2009-11-19 16:04:00,131.995,132.01,131.99,131.995,371100000.0
2009-11-19 16:05:00,131.995,132.01,131.955,131.995,352600000.0
2009-11-19 16:06:00,131.995,132.025,131.965,132.02,364699999.0
2009-11-19 16:07:00,132.015,132.05,131.985,132.03,411999999.0
2009-11-19 16:08:00,132.03,132.035,131.99,132.01,449900001.0
2009-11-19 16:09:00,132.01,132.015,131.945,131.95,449799998.0
2009-11-19 16:10:00,131.95,131.995,131.92,131.985,513400001.0
2009-11-19 16:11:00,131.985,132.03,131.98,132.02,414500001.0
2009-11-19 16:12:00,132.02,132.02,131.99,132.01,366600001.0
2009-11-19 16:13:00,132.01,132.01,131.975,132.005,207699998.0
2009-11-19 16:14:00,132.005,132.025,131.995,132.01,379000001.0
2009-11-19 16:15:00,132.01,132.05,131.995,132.05,802399999.0
2009-11-19 16:16:00,132.05,132.125,132.05,132.125,689600000.0
2009-11-19 16:17:00,132.12,132.13,132.085,132.125,444000000.0
2009-11-19 16:18:00,132.125,132.13,132.09,132.115,680700000.0
2009-11-19 16:19:00,132.115,132.145,132.105,132.145,613700000.0
2009-11-19 16:20:00,132.145,132.18,132.135,132.16,634800000.0
2009-11-19 16:21:00,132.16,132.195,132.145,132.19,557600000.0
2009-11-19 16:22:00,132.19,132.2,132.175,132.2,881100001.0
2009-11-19 16:23:00,132.2,132.2,132.145,132.145,745499999.0
2009-11-19 16:24:00,132.145,132.16,132.135,132.15,383900000.0
2009-11-19 16:25:00,132.155,132.175,132.155,132.17,190000000.0
2009-11-19 16:26:00,132.17,132.195,132.155,132.155,554700000.0
2009-11-19 16:27:00,132.16,132.17,132.15,132.15,601200000.0
2009-11-19 16:28:00,132.14,132.145,132.125,132.135,365500002.0
2009-11-19 16:29:00,132.13,132.155,132.13,132.13,432600000.0
2009-11-19 16:30:00,132.13,132.14,132.125,132.125,427799999.0
2009-11-19 16:31:00,132.125,132.14,132.115,132.12,581400000.0
2009-11-19 16:32:00,132.12,132.145,132.105,132.14,543000000.0
2009-11-19 16:33:00,132.145,132.16,132.115,132.12,508800000.0
2009-11-19 16:34:00,132.125,132.15,132.1,132.1,396400000.0
2009-11-19 16:35:00,132.1,132.11,132.06,132.065,531100000.0
2009-11-19 16:36:00,132.06,132.085,132.05,132.065,480599999.0
2009-11-19 16:37:00,132.065,132.065,131.985,132.01,633900001.0
2009-11-19 16:38:00,132.0,132.035,131.99,132.005,420700000.0
2009-11-19 16:39:00,132.01,132.01,131.955,131.955,584800000.0
2009-11-19 16:40:00,131.965,131.965,131.9,131.92,632599999.0
2009-11-19 16:41:00,131.92,131.96,131.915,131.95,261800000.0
2009-11-19 16:42:00,131.955,131.98,131.91,131.915,720900001.0
2009-11-19 16:43:00,131.915,131.92,131.88,131.905,574000001.0
2009-11-19 16:44:00,131.9,131.95,131.875,131.915,552600000.0
2009-11-19 16:45:00,131.915,131.915,131.815,131.87,404800000.0
2009-11-19 16:46:00,131.87,131.875,131.84,131.87,478900000.0
2009-11-19 16:47:00,131.87,131.89,131.85,131.885,402000000.0
2009-11-19 16:48:00,131.885,131.885,131.83,131.86,377000000.0
2009-11-19 16:49:00,131.86,131.91,131.86,131.87,602400000.0
2009-11-19 16:50:00,131.87,131.875,131.83,131.83,664499999.0
2009-11-19 16:51:00,131.83,131.87,131.82,131.87,717700001.0
2009-11-19 16:52:00,131.86,131.895,131.85,131.88,655500000.0
2009-11-19 16:53:00,131.875,131.885,131.78,131.785,746400001.0
2009-11-19 16:54:00,131.78,131.81,131.745,131.795,902899999.0
2009-11-19 16:55:00,131.795,131.89,131.795,131.88,610000000.0
2009-11-19 16:56:00,131.88,131.905,131.88,131.88,585200001.0
2009-11-19 16:57:00,131.88,131.895,131.86,131.86,338500000.0
2009-11-19 16:58:00,131.865,131.87,131.835,131.85,563200000.0
2009-11-19 16:59:00,131.85,131.885,131.835,131.835,594700001.0
2009-11-19 17:00:00,131.835,132.0,131.835,131.955,538200000.0
2009-11-19 17:01:00,131.945,131.95,131.845,131.865,392500000.0
2009-11-19 17:02:00,131.875,132.0,131.87,131.99,545800000.0
2009-11-19 17:03:00,131.985,131.995,131.94,131.995,739100001.0
2009-11-19 17:04:00,131.995,132.095,131.995,132.055,689600002.0
2009-11-19 17:05:00,132.05,132.11,132.045,132.095,774800002.0
2009-11-19 17:06:00,132.095,132.095,132.01,132.05,697700000.0
2009-11-19 17:07:00,132.05,132.085,132.045,132.06,466300000.0
2009-11-19 17:08:00,132.055,132.095,132.045,132.085,345800000.0
2009-11-19 17:09:00,132.085,132.13,132.075,132.125,514400001.0
2009-11-19 17:10:00,132.13,132.13,132.095,132.11,515800000.0
2009-11-19 17:11:00,132.11,132.13,132.11,132.13,385400000.0
2009-11-19 17:12:00,132.125,132.23,132.125,132.185,509100000.0
2009-11-19 17:13:00,132.185,132.19,132.125,132.175,378900000.0
2009-11-19 17:14:00,132.175,132.18,132.13,132.135,701899997.0
2009-11-19 17:15:00,132.135,132.135,132.055,132.055,529400000.0
2009-11-19 17:16:00,132.055,132.1,132.035,132.1,216800000.0
2009-11-19 17:17:00,132.1,132.11,132.055,132.06,356399999.0
2009-11-19 17:18:00,132.06,132.125,132.05,132.085,392999999.0
2009-11-19 17:19:00,132.085,132.095,132.035,132.06,360700000.0
2009-11-19 17:20:00,132.06,132.115,132.06,132.11,305200000.0
2009-11-19 17:21:00,132.115,132.12,132.08,132.085,352400001.0
2009-11-19 17:22:00,132.085,132.125,132.085,132.12,348700000.0
2009-11-19 17:23:00,132.115,132.195,132.11,132.175,480500000.0
2009-11-19 17:24:00,132.175,132.225,132.165,132.21,448700000.0
2009-11-19 17:25:00,132.21,132.225,132.195,132.21,438900002.0
2009-11-19 17:26:00,132.21,132.22,132.195,132.195,536500001.0
2009-11-19 17:27:00,132.195,132.195,132.17,132.19,516800000.0
2009-11-19 17:28:00,132.19,132.22,132.185,132.185,283000000.0
2009-11-19 17:29:00,132.185,132.19,132.115,132.125,493600000.0
2009-11-19 17:30:00,132.125,132.14,132.035,132.045,725300000.0
2009-11-19 17:31:00,132.045,132.06,132.03,132.04,625500000.0
2009-11-19 17:32:00,132.04,132.05,132.005,132.025,728100000.0
2009-11-19 17:33:00,132.025,132.06,132.025,132.04,644800000.0
2009-11-19 17:34:00,132.04,132.065,132.04,132.06,632200001.0
2009-11-19 17:35:00,132.06,132.1,132.045,132.095,537860000.0
2009-11-19 17:36:00,132.09,132.125,132.085,132.095,583700001.0
2009-11-19 17:37:00,132.095,132.095,132.055,132.065,445400000.0
2009-11-19 17:38:00,132.06,132.08,132.035,132.065,536700000.0
2009-11-19 17:39:00,132.065,132.11,132.065,132.095,313300000.0
2009-11-19 17:40:00,132.095,132.125,132.075,132.075,336900000.0
2009-11-19 17:41:00,132.075,132.115,132.07,132.095,606000000.0
2009-11-19 17:42:00,132.095,132.105,132.07,132.09,541700000.0
2009-11-19 17:43:00,132.09,132.09,132.06,132.085,468500000.0
2009-11-19 17:44:00,132.085,132.125,132.085,132.105,577899999.0
2009-11-19 17:45:00,132.11,132.12,132.07,132.07,733700004.0
2009-11-19 17:46:00,132.075,132.085,132.035,132.035,361999999.0
2009-11-19 17:47:00,132.035,132.045,131.99,131.995,469300000.0
2009-11-19 17:48:00,131.995,132.025,131.99,131.99,603400001.0
2009-11-19 17:49:00,131.99,132.02,131.965,131.97,536100001.0
2009-11-19 17:50:00,131.965,131.99,131.95,131.98,461400000.0
2009-11-19 17:51:00,131.98,131.985,131.91,131.915,484600000.0
2009-11-19 17:52:00,131.91,131.965,131.91,131.93,441700000.0
2009-11-19 17:53:00,131.93,131.955,131.93,131.95,501600000.0
2009-11-19 17:54:00,131.95,131.96,131.9,131.92,495100000.0
2009-11-19 17:55:00,131.92,131.945,131.92,131.92,666000000.0
2009-11-19 17:56:00,131.92,131.935,131.915,131.935,387900000.0
2009-11-19 17:57:00,131.935,131.95,131.925,131.945,485600000.0
2009-11-19 17:58:00,131.945,131.97,131.935,131.96,641400001.0
2009-11-19 17:59:00,131.96,131.965,131.89,131.935,612300000.0
2009-11-19 18:00:00,131.935,131.96,131.925,131.95,515300000.0
2009-11-19 18:01:00,131.955,132.06,131.955,132.045,799900001.0
2009-11-19 18:02:00,132.05,132.05,132.03,132.03,329100000.0
2009-11-19 18:03:00,132.035,132.06,132.0,132.045,443700000.0
2009-11-19 18:04:00,132.055,132.07,132.025,132.045,734200000.0
2009-11-19 18:05:00,132.045,132.065,132.04,132.045,425400000.0
2009-11-19 18:06:00,132.04,132.04,131.955,131.965,623800000.0
2009-11-19 18:07:00,131.965,132.015,131.965,132.005,564300000.0
2009-11-19 18:08:00,132.005,132.02,131.955,131.965,710700001.0
2009-11-19 18:09:00,131.965,132.03,131.965,132.03,705200000.0
2009-11-19 18:10:00,132.025,132.04,131.985,131.995,499700000.0
2009-11-19 18:11:00,131.995,132.055,131.995,132.045,621100000.0
2009-11-19 18:12:00,132.045,132.05,132.025,132.045,699900000.0
2009-11-19 18:13:00,132.04,132.05,132.02,132.04,408900000.0
2009-11-19 18:14:00,132.035,132.045,132.015,132.025,313300000.0
2009-11-19 18:15:00,132.035,132.055,132.0,132.05,434300000.0
2009-11-19 18:16:00,132.045,132.065,132.04,132.045,754099998.0
2009-11-19 18:17:00,132.045,132.105,132.045,132.105,344099998.0
2009-11-19 18:18:00,132.1,132.1,132.05,132.05,376800000.0
2009-11-19 18:19:00,132.045,132.105,132.04,132.1,454300000.0
2009-11-19 18:20:00,132.1,132.1,132.085,132.09,137000000.0
2009-11-19 18:21:00,132.085,132.095,132.05,132.06,442599998.0
2009-11-19 18:22:00,132.06,132.085,132.045,132.055,354300000.0
2009-11-19 18:23:00,132.05,132.065,132.045,132.05,482400000.0
2009-11-19 18:24:00,132.05,132.05,132.025,132.03,495500000.0
2009-11-19 18:25:00,132.04,132.045,132.03,132.04,425800000.0
2009-11-19 18:26:00,132.04,132.1,132.035,132.095,340300000.0
2009-11-19 18:27:00,132.095,132.145,132.095,132.11,386900000.0
2009-11-19 18:28:00,132.11,132.16,132.1,132.145,475599999.0
2009-11-19 18:29:00,132.145,132.195,132.145,132.18,586800000.0
2009-11-19 18:30:00,132.185,132.275,132.18,132.26,1003500001.0
2009-11-19 18:31:00,132.26,132.28,132.25,132.275,1288099988.0
2009-11-19 18:32:00,132.28,132.28,132.255,132.27,803299997.0
2009-11-19 18:33:00,132.27,132.335,132.27,132.325,1223199999.0
2009-11-19 18:34:00,132.325,132.365,132.315,132.315,426600000.0
2009-11-19 18:35:00,132.315,132.325,132.25,132.27,493700000.0
2009-11-19 18:36:00,132.27,132.305,132.27,132.3,372400000.0
2009-11-19 18:37:00,132.3,132.32,132.265,132.305,572300000.0
2009-11-19 18:38:00,132.31,132.34,132.31,132.33,391700000.0
2009-11-19 18:39:00,132.335,132.355,132.335,132.355,221400000.0
2009-11-19 18:40:00,132.365,132.38,132.35,132.365,450600000.0
2009-11-19 18:41:00,132.37,132.39,132.36,132.36,551299999.0
2009-11-19 18:42:00,132.36,132.385,132.36,132.385,534199999.0
2009-11-19 18:43:00,132.38,132.465,132.38,132.465,478699999.0
2009-11-19 18:44:00,132.47,132.495,132.425,132.425,663600000.0
2009-11-19 18:45:00,132.42,132.42,132.35,132.385,784399999.0
2009-11-19 18:46:00,132.385,132.41,132.375,132.4,563100000.0
2009-11-19 18:47:00,132.395,132.41,132.37,132.38,260200000.0
2009-11-19 18:48:00,132.38,132.395,132.375,132.39,58800000.0
2009-11-19 18:49:00,132.39,132.395,132.365,132.375,92600000.0
2009-11-19 18:50:00,132.375,132.395,132.36,132.36,264000000.0
2009-11-19 18:51:00,132.36,132.37,132.33,132.36,466600000.0
2009-11-19 18:52:00,132.36,132.365,132.35,132.355,379500000.0
2009-11-19 18:53:00,132.345,132.375,132.345,132.375,373200000.0
2009-11-19 18:54:00,132.375,132.415,132.36,132.41,360900000.0
2009-11-19 18:55:00,132.405,132.405,132.38,132.405,194600000.0
2009-11-19 18:56:00,132.41,132.545,132.41,132.545,436400000.0
2009-11-19 18:57:00,132.55,132.645,132.51,132.58,888699998.0
2009-11-19 18:58:00,132.585,132.59,132.545,132.565,704499999.0
2009-11-19 18:59:00,132.565,132.59,132.565,132.575,823300000.0
2009-11-19 19:00:00,132.575,132.58,132.525,132.535,687799999.0
2009-11-19 19:01:00,132.535,132.545,132.525,132.525,434200000.0
2009-11-19 19:02:00,132.53,132.535,132.515,132.525,438700000.0
2009-11-19 19:03:00,132.525,132.525,132.495,132.495,374700000.0
2009-11-19 19:04:00,132.495,132.505,132.48,132.5,460600000.0
2009-11-19 19:05:00,132.495,132.5,132.475,132.48,373500000.0
2009-11-19 19:06:00,132.48,132.51,132.48,132.495,339699999.0
2009-11-19 19:07:00,132.495,132.535,132.495,132.515,297799999.0
2009-11-19 19:08:00,132.515,132.525,132.49,132.525,302900000.0
2009-11-19 19:09:00,132.525,132.535,132.505,132.52,372700000.0
2009-11-19 19:10:00,132.525,132.53,132.52,132.52,111800000.0
2009-11-19 19:11:00,132.525,132.565,132.52,132.555,420600000.0
2009-11-19 19:12:00,132.555,132.555,132.515,132.53,419700000.0
2009-11-19 19:13:00,132.53,132.545,132.51,132.525,356000000.0
2009-11-19 19:14:00,132.525,132.525,132.515,132.52,221000001.0
2009-11-19 19:15:00,132.515,132.53,132.51,132.525,479700000.0
2009-11-19 19:16:00,132.525,132.55,132.525,132.54,257700000.0
2009-11-19 19:17:00,132.54,132.555,132.525,132.55,401200000.0
2009-11-19 19:18:00,132.55,132.55,132.54,132.545,281100000.0
2009-11-19 19:19:00,132.55,132.555,132.535,132.54,445999999.0
2009-11-19 19:20:00,132.54,132.63,132.54,132.63,385100000.0
2009-11-19 19:21:00,132.63,132.66,132.625,132.625,263200000.0
2009-11-19 19:22:00,132.625,132.65,132.62,132.64,361400000.0
2009-11-19 19:23:00,132.64,132.645,132.62,132.635,572100000.0
2009-11-19 19:24:00,132.635,132.635,132.545,132.545,404700000.0
2009-11-19 19:25:00,132.545,132.575,132.535,132.54,378500000.0
2009-11-19 19:26:00,132.545,132.575,132.535,132.575,180500000.0
2009-11-19 19:27:00,132.575,132.595,132.57,132.575,735300000.0
2009-11-19 19:28:00,132.575,132.585,132.56,132.565,283000000.0
2009-11-19 19:29:00,132.565,132.565,132.525,132.555,493199999.0
2009-11-19 19:30:00,132.57,132.58,132.54,132.555,289700000.0
2009-11-19 19:31:00,132.55,132.56,132.545,132.56,155800000.0
2009-11-19 19:32:00,132.565,132.585,132.555,132.58,445299999.0
2009-11-19 19:33:00,132.58,132.58,132.54,132.555,205200000.0
2009-11-19 19:34:00,132.55,132.55,132.52,132.52,252700000.0
2009-11-19 19:35:00,132.52,132.555,132.515,132.555,252400000.0
2009-11-19 19:36:00,132.55,132.555,132.505,132.555,621899999.0
2009-11-19 19:37:00,132.555,132.59,132.555,132.575,321299999.0
2009-11-19 19:38:00,132.575,132.585,132.56,132.57,290600000.0
2009-11-19 19:39:00,132.57,132.585,132.555,132.575,190600001.0
2009-11-19 19:40:00,132.585,132.585,132.55,132.56,80800000.0
2009-11-19 19:41:00,132.56,132.56,132.545,132.555,73000000.0
2009-11-19 19:42:00,132.555,132.555,132.535,132.545,106800000.0
2009-11-19 19:43:00,132.535,132.57,132.525,132.555,130600000.0
2009-11-19 19:44:00,132.555,132.565,132.55,132.565,151100000.0
2009-11-19 19:45:00,132.565,132.565,132.54,132.55,339800000.0
2009-11-19 19:46:00,132.545,132.55,132.515,132.515,303700000.0
2009-11-19 19:47:00,132.52,132.56,132.52,132.54,239000000.0
2009-11-19 19:48:00,132.54,132.54,132.515,132.53,345700000.0
2009-11-19 19:49:00,132.53,132.54,132.525,132.525,194800000.0
2009-11-19 19:50:00,132.53,132.54,132.525,132.535,256400000.0
2009-11-19 19:51:00,132.535,132.54,132.53,132.54,350300000.0
2009-11-19 19:52:00,132.535,132.535,132.505,132.505,361400000.0
2009-11-19 19:53:00,132.5,132.51,132.49,132.495,312500000.0
2009-11-19 19:54:00,132.495,132.53,132.495,132.515,347200000.0
2009-11-19 19:55:00,132.515,132.515,132.485,132.5,295300000.0
2009-11-19 19:56:00,132.5,132.5,132.485,132.485,258900000.0
2009-11-19 19:57:00,132.485,132.5,132.465,132.465,323000000.0
2009-11-19 19:58:00,132.465,132.465,132.445,132.45,55200000.0
2009-11-19 19:59:00,132.45,132.495,132.435,132.495,242900000.0
2009-11-19 20:00:00,132.495,132.495,132.445,132.465,344500000.0
2009-11-19 20:01:00,132.455,132.47,132.455,132.465,92800000.0
2009-11-19 20:02:00,132.47,132.475,132.46,132.465,256599999.0
2009-11-19 20:03:00,132.465,132.485,132.465,132.485,239400000.0
2009-11-19 20:04:00,132.485,132.495,132.46,132.465,315800000.0
2009-11-19 20:05:00,132.465,132.48,132.455,132.47,326900000.0
2009-11-19 20:06:00,132.47,132.485,132.465,132.485,154000000.0
2009-11-19 20:07:00,132.485,132.485,132.47,132.475,199400000.0
2009-11-19 20:08:00,132.475,132.48,132.45,132.46,347599999.0
2009-11-19 20:09:00,132.46,132.46,132.455,132.455,61900000.0
2009-11-19 20:10:00,132.455,132.46,132.42,132.435,344400000.0
2009-11-19 20:11:00,132.435,132.44,132.41,132.425,300400000.0
2009-11-19 20:12:00,132.425,132.43,132.415,132.42,180800000.0
2009-11-19 20:13:00,132.425,132.425,132.39,132.39,98200000.0
2009-11-19 20:14:00,132.39,132.39,132.355,132.37,307500000.0
2009-11-19 20:15:00,132.365,132.395,132.36,132.395,336400000.0
2009-11-19 20:16:00,132.39,132.395,132.385,132.39,150100000.0
2009-11-19 20:17:00,132.385,132.39,132.38,132.39,143000000.0
2009-11-19 20:18:00,132.39,132.39,132.375,132.38,81600000.0
2009-11-19 20:19:00,132.375,132.375,132.355,132.36,276500000.0
2009-11-19 20:20:00,132.36,132.385,132.36,132.38,172300000.0
2009-11-19 20:21:00,132.375,132.39,132.37,132.37,164200000.0
2009-11-19 20:22:00,132.37,132.385,132.37,132.385,123800000.0
2009-11-19 20:23:00,132.385,132.4,132.38,132.385,333000000.0
2009-11-19 20:24:00,132.385,132.425,132.385,132.42,370700000.0
2009-11-19 20:25:00,132.42,132.425,132.41,132.42,149500000.0
2009-11-19 20:26:00,132.425,132.445,132.415,132.445,297800000.0
2009-11-19 20:27:00,132.445,132.45,132.44,132.44,136100000.0
2009-11-19 20:28:00,132.445,132.475,132.445,132.465,219300000.0
2009-11-19 20:29:00,132.465,132.495,132.45,132.49,184100000.0
2009-11-19 20:30:00,132.49,132.51,132.48,132.485,419500000.0
2009-11-19 20:31:00,132.49,132.51,132.485,132.505,379800000.0
2009-11-19 20:32:00,132.5,132.505,132.485,132.505,386200000.0
2009-11-19 20:33:00,132.505,132.525,132.5,132.51,236300000.0
2009-11-19 20:34:00,132.51,132.515,132.49,132.49,184900000.0
2009-11-19 20:35:00,132.49,132.5,132.485,132.5,150900000.0
2009-11-19 20:36:00,132.5,132.535,132.485,132.535,181800000.0
2009-11-19 20:37:00,132.535,132.59,132.53,132.585,188200000.0
2009-11-19 20:38:00,132.585,132.585,132.55,132.565,267000000.0
2009-11-19 20:39:00,132.56,132.565,132.515,132.52,237700000.0
2009-11-19 20:40:00,132.52,132.52,132.5,132.5,80000000.0
2009-11-19 20:41:00,132.5,132.505,132.5,132.505,66400000.0
2009-11-19 20:42:00,132.51,132.57,132.505,132.56,247100000.0
2009-11-19 20:43:00,132.56,132.56,132.535,132.535,147200000.0
2009-11-19 20:44:00,132.535,132.535,132.515,132.53,253400000.0
2009-11-19 20:45:00,132.535,132.57,132.525,132.555,306200000.0
2009-11-19 20:46:00,132.555,132.6,132.55,132.6,277700000.0
2009-11-19 20:47:00,132.6,132.615,132.595,132.595,216300000.0
2009-11-19 20:48:00,132.595,132.635,132.58,132.62,375900000.0
2009-11-19 20:49:00,132.625,132.65,132.6,132.605,431100000.0
2009-11-19 20:50:00,132.605,132.61,132.59,132.605,167700000.0
2009-11-19 20:51:00,132.61,132.62,132.595,132.62,145899999.0
2009-11-19 20:52:00,132.62,132.63,132.595,132.6,228000000.0
2009-11-19 20:53:00,132.6,132.625,132.6,132.615,176100000.0
2009-11-19 20:54:00,132.61,132.62,132.605,132.61,133500000.0
2009-11-19 20:55:00,132.6,132.615,132.6,132.61,140400000.0
2009-11-19 20:56:00,132.61,132.64,132.61,132.615,291100000.0
2009-11-19 20:57:00,132.62,132.625,132.615,132.615,203600000.0
2009-11-19 20:58:00,132.615,132.64,132.61,132.64,74900000.0
2009-11-19 20:59:00,132.64,132.645,132.625,132.635,164900000.0
2009-11-19 21:00:00,132.63,132.63,132.605,132.62,282100000.0
2009-11-19 21:01:00,132.62,132.645,132.615,132.64,288300000.0
2009-11-19 21:02:00,132.64,132.67,132.635,132.66,148600000.0
2009-11-19 21:03:00,132.66,132.66,132.655,132.655,47300000.0
2009-11-19 21:04:00,132.655,132.655,132.625,132.625,220600000.0
2009-11-19 21:05:00,132.625,132.625,132.58,132.58,307400000.0
2009-11-19 21:06:00,132.58,132.595,132.56,132.58,260800000.0
2009-11-19 21:07:00,132.58,132.585,132.565,132.575,225100000.0
2009-11-19 21:08:00,132.585,132.585,132.55,132.55,146700000.0
2009-11-19 21:09:00,132.55,132.56,132.55,132.555,170100000.0
2009-11-19 21:10:00,132.555,132.555,132.535,132.54,239400000.0
2009-11-19 21:11:00,132.54,132.54,132.515,132.53,168300000.0
2009-11-19 21:12:00,132.525,132.54,132.52,132.54,126800000.0
2009-11-19 21:13:00,132.535,132.545,132.53,132.545,165800000.0
2009-11-19 21:14:00,132.545,132.55,132.535,132.545,139600000.0
2009-11-19 21:15:00,132.545,132.565,132.545,132.565,165500000.0
2009-11-19 21:16:00,132.565,132.58,132.56,132.575,131900000.0
2009-11-19 21:17:00,132.57,132.57,132.555,132.56,104600000.0
2009-11-19 21:18:00,132.565,132.605,132.565,132.605,125100000.0
2009-11-19 21:19:00,132.605,132.615,132.59,132.6,163100000.0
2009-11-19 21:20:00,132.595,132.615,132.59,132.6,200800000.0
2009-11-19 21:21:00,132.6,132.65,132.595,132.65,189800000.0
2009-11-19 21:22:00,132.65,132.675,132.645,132.675,490300000.0
2009-11-19 21:23:00,132.675,132.69,132.66,132.68,355600000.0
2009-11-19 21:24:00,132.68,132.685,132.675,132.68,131700000.0
2009-11-19 21:25:00,132.685,132.745,132.685,132.745,378300000.0
2009-11-19 21:26:00,132.745,132.78,132.72,132.73,480900000.0
2009-11-19 21:27:00,132.73,132.745,132.73,132.73,203800000.0
2009-11-19 21:28:00,132.73,132.73,132.715,132.72,250900000.0
2009-11-19 21:29:00,132.715,132.73,132.715,132.715,100800000.0
2009-11-19 21:30:00,132.715,132.72,132.695,132.715,437300000.0
2009-11-19 21:31:00,132.715,132.72,132.705,132.71,356800000.0
2009-11-19 21:32:00,132.71,132.75,132.71,132.75,217800000.0
2009-11-19 21:33:00,132.75,132.76,132.735,132.76,178600000.0
2009-11-19 21:34:00,132.76,132.765,132.75,132.75,114700000.0
2009-11-19 21:35:00,132.75,132.755,132.75,132.755,65000000.0
2009-11-19 21:36:00,132.755,132.755,132.75,132.755,48600000.0
2009-11-19 21:37:00,132.76,132.785,132.755,132.755,318900001.0
2009-11-19 21:38:00,132.755,132.76,132.755,132.755,248100000.0
2009-11-19 21:39:00,132.755,132.8,132.74,132.79,309400000.0
2009-11-19 21:40:00,132.79,132.855,132.78,132.82,529500000.0
2009-11-19 21:41:00,132.82,132.88,132.82,132.86,252300000.0
2009-11-19 21:42:00,132.865,132.87,132.835,132.85,373000000.0
2009-11-19 21:43:00,132.85,132.865,132.835,132.86,351300001.0
2009-11-19 21:44:00,132.86,132.89,132.835,132.875,448300000.0
2009-11-19 21:45:00,132.86,132.87,132.845,132.855,407000000.0
2009-11-19 21:46:00,132.855,132.855,132.81,132.81,604200000.0
2009-11-19 21:47:00,132.81,132.825,132.785,132.795,518300000.0
2009-11-19 21:48:00,132.79,132.805,132.78,132.785,432300000.0
2009-11-19 21:49:00,132.785,132.805,132.77,132.8,454600000.0
2009-11-19 21:50:00,132.805,132.815,132.775,132.78,430600000.0
2009-11-19 21:51:00,132.78,132.85,132.775,132.845,377400000.0
2009-11-19 21:52:00,132.845,132.865,132.845,132.85,496900000.0
2009-11-19 21:53:00,132.85,132.855,132.82,132.82,540400000.0
2009-11-19 21:54:00,132.82,132.83,132.805,132.815,356700000.0
2009-11-19 21:55:00,132.815,132.83,132.805,132.825,194800000.0
2009-11-19 21:56:00,132.815,132.835,132.81,132.825,260900000.0
2009-11-19 21:57:00,132.825,132.835,132.805,132.81,313700000.0
2009-11-19 21:58:00,132.81,132.81,132.795,132.81,228300000.0
2009-11-19 21:59:00,132.81,132.81,132.755,132.755,502000000.0
2009-11-19 22:00:00,132.755,132.755,132.725,132.725,374100000.0
2009-11-19 22:01:00,132.725,132.775,132.725,132.76,172700000.0
2009-11-19 22:02:00,132.76,132.76,132.695,132.7,286800000.0
2009-11-19 22:03:00,132.695,132.75,132.695,132.75,198600000.0
2009-11-19 22:04:00,132.745,132.75,132.725,132.725,77900000.0
2009-11-19 22:05:00,132.725,132.725,132.7,132.7,67400000.0
2009-11-19 22:06:00,132.705,132.71,132.695,132.705,276500000.0
2009-11-19 22:07:00,132.705,132.72,132.695,132.695,130799999.0
2009-11-19 22:08:00,132.705,132.705,132.685,132.69,244300000.0
2009-11-19 22:09:00,132.695,132.695,132.675,132.695,179600000.0
2009-11-19 22:10:00,132.695,132.72,132.695,132.705,70800000.0
2009-11-19 22:11:00,132.705,132.705,132.695,132.7,60000000.0
2009-11-19 22:12:00,132.7,132.7,132.69,132.69,148200000.0
2009-11-19 22:13:00,132.69,132.7,132.69,132.695,78600000.0
2009-11-19 22:14:00,132.695,132.7,132.685,132.7,60800000.0
2009-11-19 22:15:00,132.695,132.715,132.695,132.7,133800000.0
2009-11-19 22:16:00,132.7,132.74,132.695,132.725,159700000.0
2009-11-19 22:17:00,132.725,132.76,132.725,132.76,110600000.0
2009-11-19 22:18:00,132.75,132.775,132.75,132.755,315900000.0
2009-11-19 22:19:00,132.755,132.765,132.74,132.75,220000000.0
2009-11-19 22:20:00,132.75,132.785,132.745,132.785,221600000.0
2009-11-19 22:21:00,132.78,132.78,132.755,132.77,266000000.0
2009-11-19 22:22:00,132.77,132.78,132.77,132.775,139200000.0
2009-11-19 22:23:00,132.775,132.775,132.775,132.775,11200000.0
2009-11-19 22:24:00,132.775,132.785,132.765,132.775,54000000.0
2009-11-19 22:25:00,132.765,132.765,132.745,132.745,109400000.0
2009-11-19 22:26:00,132.745,132.745,132.745,132.745,25500000.0
2009-11-19 22:27:00,132.745,132.765,132.735,132.745,222699999.0
2009-11-19 22:28:00,132.745,132.785,132.735,132.785,161400000.0
2009-11-19 22:29:00,132.785,132.8,132.765,132.79,45600000.0
2009-11-19 22:30:00,132.79,132.79,132.79,132.79,6400000.0
2009-11-19 22:31:00,132.785,132.785,132.755,132.755,29200000.0
2009-11-19 22:32:00,132.75,132.765,132.75,132.755,44400000.0
2009-11-19 22:33:00,132.755,132.79,132.755,132.79,152100000.0
2009-11-19 22:34:00,132.79,132.79,132.775,132.78,124100000.0
2009-11-19 22:35:00,132.78,132.78,132.76,132.765,215600000.0
2009-11-19 22:36:00,132.77,132.79,132.77,132.775,149400000.0
2009-11-19 22:37:00,132.775,132.785,132.755,132.755,255500000.0
2009-11-19 22:38:00,132.755,132.755,132.745,132.755,111600000.0
2009-11-19 22:39:00,132.755,132.755,132.725,132.755,150400000.0
2009-11-19 22:40:00,132.755,132.755,132.73,132.73,174000000.0
2009-11-19 22:41:00,132.73,132.735,132.73,132.735,35100000.0
2009-11-19 22:42:00,132.735,132.83,132.73,132.825,466500000.0
2009-11-19 22:43:00,132.825,132.895,132.82,132.835,435600000.0
2009-11-19 22:44:00,132.83,132.86,132.83,132.86,288600000.0
2009-11-19 22:45:00,132.855,132.885,132.85,132.885,161200000.0
2009-11-19 22:46:00,132.885,132.885,132.855,132.875,125800000.0
2009-11-19 22:47:00,132.875,132.88,132.865,132.87,429700000.0
2009-11-19 22:48:00,132.87,132.875,132.855,132.875,101500000.0
2009-11-19 22:49:00,132.87,132.88,132.855,132.88,329200000.0
2009-11-19 22:50:00,132.88,132.9,132.88,132.885,157500000.0
2009-11-19 22:51:00,132.885,132.885,132.87,132.87,211000000.0
2009-11-19 22:52:00,132.87,132.88,132.83,132.865,199300000.0
2009-11-19 22:53:00,132.86,132.865,132.85,132.85,122000000.0
2009-11-19 22:54:00,132.85,132.855,132.845,132.845,98700000.0
2009-11-19 22:55:00,132.845,132.855,132.845,132.85,110400000.0
2009-11-19 22:56:00,132.85,132.865,132.85,132.85,184000000.0
2009-11-19 22:57:00,132.85,132.855,132.845,132.845,359900000.0
2009-11-19 22:58:00,132.855,132.865,132.845,132.86,158800000.0
2009-11-19 22:59:00,132.86,132.875,132.855,132.855,213300000.0
2009-11-19 23:00:00,132.855,132.87,132.855,132.86,59800000.0
2009-11-19 23:01:00,132.86,132.87,132.85,132.85,196600000.0
2009-11-19 23:02:00,132.85,132.85,132.835,132.835,235100000.0
2009-11-19 23:03:00,132.83,132.83,132.825,132.83,154600000.0
2009-11-19 23:04:00,132.83,132.835,132.795,132.8,117100000.0
2009-11-19 23:05:00,132.795,132.8,132.775,132.785,189200000.0
2009-11-19 23:06:00,132.785,132.795,132.77,132.785,130900000.0
2009-11-19 23:07:00,132.785,132.79,132.77,132.775,109000000.0
2009-11-19 23:08:00,132.775,132.78,132.775,132.775,29600000.0
2009-11-19 23:09:00,132.775,132.78,132.775,132.775,120800000.0
2009-11-19 23:10:00,132.775,132.785,132.775,132.78,155800000.0
2009-11-19 23:11:00,132.78,132.79,132.78,132.785,130500000.0
2009-11-19 23:12:00,132.785,132.795,132.785,132.795,163100000.0
2009-11-19 23:13:00,132.795,132.815,132.795,132.815,90300000.0
2009-11-19 23:14:00,132.815,132.825,132.81,132.81,39900000.0
2009-11-19 23:15:00,132.815,132.825,132.815,132.825,19200000.0
2009-11-19 23:16:00,132.825,132.855,132.82,132.835,90100000.0
2009-11-19 23:17:00,132.835,132.845,132.825,132.845,157300000.0
2009-11-19 23:18:00,132.845,132.845,132.825,132.83,60600000.0
2009-11-19 23:19:00,132.83,132.83,132.8,132.805,39600000.0
2009-11-19 23:20:00,132.805,132.82,132.805,132.805,95400000.0
2009-11-19 23:21:00,132.805,132.87,132.805,132.84,96800000.0
2009-11-19 23:22:00,132.84,132.84,132.83,132.83,59300000.0
2009-11-19 23:23:00,132.83,132.84,132.825,132.835,125600000.0
2009-11-19 23:24:00,132.835,132.845,132.82,132.82,198600000.0
2009-11-19 23:25:00,132.815,132.835,132.81,132.82,288900000.0
2009-11-19 23:26:00,132.82,132.82,132.815,132.815,216800000.0
2009-11-19 23:27:00,132.815,132.82,132.81,132.815,73500000.0
2009-11-19 23:28:00,132.82,132.825,132.82,132.82,32900000.0
2009-11-19 23:29:00,132.82,132.82,132.815,132.815,31800000.0
2009-11-19 23:30:00,132.81,132.815,132.81,132.81,39000000.0
2009-11-19 23:31:00,132.81,132.81,132.81,132.81,14100000.0
2009-11-19 23:32:00,132.81,132.81,132.81,132.81,117700000.0
2009-11-19 23:33:00,132.81,132.815,132.81,132.815,33600000.0
2009-11-19 23:34:00,132.82,132.825,132.81,132.81,65800000.0
2009-11-19 23:35:00,132.81,132.81,132.805,132.805,118100000.0
2009-11-19 23:36:00,132.805,132.815,132.8,132.815,83600000.0
2009-11-19 23:37:00,132.815,132.815,132.79,132.8,58300000.0
2009-11-19 23:38:00,132.8,132.805,132.8,132.805,62300000.0
2009-11-19 23:39:00,132.805,132.825,132.8,132.8,160300000.0
2009-11-19 23:40:00,132.805,132.82,132.795,132.82,69400000.0
2009-11-19 23:41:00,132.82,132.83,132.82,132.825,118400000.0
2009-11-19 23:42:00,132.825,132.825,132.825,132.825,12200000.0
2009-11-19 23:43:00,132.825,132.825,132.825,132.825,8900000.0
2009-11-19 23:44:00,132.825,132.835,132.82,132.82,98600000.0
2009-11-19 23:45:00,132.82,132.82,132.805,132.805,106600000.0
2009-11-19 23:46:00,132.805,132.825,132.79,132.805,97600000.0
2009-11-19 23:47:00,132.805,132.82,132.8,132.815,37100000.0
2009-11-19 23:48:00,132.81,132.815,132.805,132.81,33200000.0
2009-11-19 23:49:00,132.805,132.82,132.8,132.805,81100000.0
2009-11-19 23:50:00,132.805,132.805,132.765,132.79,66900000.0
2009-11-19 23:51:00,132.785,132.8,132.775,132.8,72400000.0
2009-11-19 23:52:00,132.795,132.81,132.785,132.81,104200000.0
2009-11-19 23:53:00,132.8,132.81,132.795,132.81,66400000.0
2009-11-19 23:54:00,132.81,132.825,132.805,132.805,114600000.0
2009-11-19 23:55:00,132.805,132.805,132.8,132.805,147000000.0
2009-11-19 23:56:00,132.805,132.805,132.805,132.805,43200000.0
2009-11-19 23:57:00,132.805,132.815,132.805,132.805,118000000.0
2009-11-19 23:58:00,132.805,132.805,132.8,132.8,57600000.0
2009-11-19 23:59:00,132.8,132.82,132.77,132.775,85200000.0
2009-11-20 00:00:00,132.78,132.79,132.76,132.76,56800000.0
2009-11-20 00:01:00,132.77,132.845,132.77,132.8,23200000.0
2009-11-20 00:02:00,132.8,132.83,132.785,132.815,21000000.0
2009-11-20 00:03:00,132.815,132.825,132.785,132.805,38500000.0
2009-11-20 00:04:00,132.8,132.845,132.795,132.81,45200000.0
2009-11-20 00:05:00,132.815,132.815,132.78,132.795,13200000.0
2009-11-20 00:06:00,132.79,132.8,132.75,132.775,28400000.0
2009-11-20 00:07:00,132.785,132.79,132.77,132.77,16800000.0
2009-11-20 00:08:00,132.78,132.8,132.76,132.785,35800000.0
2009-11-20 00:09:00,132.785,132.8,132.78,132.78,21100000.0
2009-11-20 00:10:00,132.78,132.795,132.75,132.795,49400000.0
2009-11-20 00:11:00,132.79,132.795,132.77,132.785,17700000.0
2009-11-20 00:12:00,132.785,132.79,132.745,132.745,53200000.0
2009-11-20 00:13:00,132.745,132.76,132.74,132.75,65400000.0
2009-11-20 00:14:00,132.75,132.76,132.745,132.76,23600000.0
2009-11-20 00:15:00,132.76,132.76,132.745,132.755,43800000.0
2009-11-20 00:16:00,132.75,132.75,132.745,132.745,9600000.0
2009-11-20 00:17:00,132.74,132.74,132.715,132.715,72000000.0
2009-11-20 00:18:00,132.715,132.725,132.715,132.725,75000000.0
2009-11-20 00:19:00,132.725,132.725,132.705,132.705,67800000.0
2009-11-20 00:20:00,132.72,132.725,132.72,132.725,15000000.0
2009-11-20 00:21:00,132.725,132.725,132.725,132.725,29000000.0
2009-11-20 00:22:00,132.725,132.73,132.72,132.725,34600000.0
2009-11-20 00:23:00,132.725,132.73,132.7,132.725,47100000.0
2009-11-20 00:24:00,132.725,132.725,132.715,132.725,26700000.0
2009-11-20 00:25:00,132.72,132.74,132.71,132.735,34700000.0
2009-11-20 00:26:00,132.735,132.74,132.73,132.73,23200000.0
2009-11-20 00:27:00,132.73,132.745,132.73,132.73,19500000.0
2009-11-20 00:28:00,132.73,132.73,132.685,132.715,39400000.0
2009-11-20 00:29:00,132.715,132.73,132.715,132.715,62700000.0
2009-11-20 00:30:00,132.715,132.725,132.71,132.72,70000000.0
2009-11-20 00:31:00,132.715,132.725,132.69,132.7,101700000.0
2009-11-20 00:32:00,132.7,132.725,132.7,132.725,17400000.0
2009-11-20 00:33:00,132.725,132.75,132.72,132.75,8600000.0
2009-11-20 00:34:00,132.75,132.75,132.72,132.72,18000000.0
2009-11-20 00:35:00,132.715,132.73,132.715,132.73,33900000.0
2009-11-20 00:36:00,132.725,132.73,132.725,132.73,11200000.0
2009-11-20 00:37:00,132.735,132.74,132.72,132.725,30000000.0
2009-11-20 00:38:00,132.725,132.725,132.72,132.72,6500000.0
2009-11-20 00:39:00,132.72,132.72,132.72,132.72,4700000.0
2009-11-20 00:40:00,132.72,132.725,132.72,132.72,9000000.0
2009-11-20 00:41:00,132.715,132.725,132.715,132.72,20100000.0
2009-11-20 00:42:00,132.725,132.73,132.72,132.73,7200000.0
2009-11-20 00:43:00,132.73,132.74,132.72,132.74,29400000.0
2009-11-20 00:44:00,132.735,132.745,132.735,132.745,42000000.0
2009-11-20 00:45:00,132.74,132.745,132.735,132.735,21500000.0
2009-11-20 00:46:00,132.735,132.735,132.715,132.715,10000000.0
2009-11-20 00:47:00,132.715,132.715,132.695,132.695,36600000.0
2009-11-20 00:48:00,132.695,132.74,132.695,132.74,122700000.0
2009-11-20 00:49:00,132.745,132.745,132.71,132.71,87600000.0
2009-11-20 00:50:00,132.71,132.71,132.675,132.675,52700000.0
2009-11-20 00:51:00,132.675,132.705,132.66,132.705,136200000.0
2009-11-20 00:52:00,132.705,132.705,132.695,132.695,77500000.0
2009-11-20 00:53:00,132.695,132.7,132.69,132.69,44500000.0
2009-11-20 00:54:00,132.695,132.695,132.68,132.685,36600000.0
2009-11-20 00:55:00,132.685,132.685,132.675,132.68,12400000.0
2009-11-20 00:56:00,132.685,132.705,132.68,132.68,69200000.0
2009-11-20 00:57:00,132.68,132.695,132.66,132.665,205200000.0
2009-11-20 00:58:00,132.665,132.675,132.65,132.66,103200000.0
2009-11-20 00:59:00,132.66,132.66,132.635,132.635,110900000.0
2009-11-20 01:00:00,132.635,132.675,132.63,132.66,154300000.0
2009-11-20 01:01:00,132.66,132.66,132.655,132.655,141000000.0
2009-11-20 01:02:00,132.655,132.675,132.655,132.665,119700000.0
2009-11-20 01:03:00,132.665,132.665,132.645,132.655,72800000.0
2009-11-20 01:04:00,132.655,132.655,132.64,132.64,122400000.0
2009-11-20 01:05:00,132.635,132.665,132.635,132.655,96600000.0
2009-11-20 01:06:00,132.655,132.66,132.645,132.66,79400000.0
2009-11-20 01:07:00,132.66,132.66,132.64,132.645,69200000.0
2009-11-20 01:08:00,132.645,132.645,132.64,132.64,66100000.0
2009-11-20 01:09:00,132.64,132.645,132.625,132.625,56300000.0
2009-11-20 01:10:00,132.625,132.65,132.625,132.65,123300000.0
2009-11-20 01:11:00,132.65,132.665,132.65,132.65,282600000.0
2009-11-20 01:12:00,132.65,132.65,132.63,132.635,86700000.0
2009-11-20 01:13:00,132.635,132.635,132.59,132.59,36990000.0
2009-11-20 01:14:00,132.59,132.625,132.59,132.62,307300000.0
2009-11-20 01:15:00,132.625,132.64,132.62,132.62,245900000.0
2009-11-20 01:16:00,132.615,132.62,132.6,132.6,116000000.0
2009-11-20 01:17:00,132.6,132.6,132.6,132.6,10300000.0
2009-11-20 01:18:00,132.595,132.595,132.565,132.59,122200000.0
2009-11-20 01:19:00,132.585,132.585,132.545,132.55,184300000.0
2009-11-20 01:20:00,132.55,132.56,132.54,132.56,152600000.0
2009-11-20 01:21:00,132.56,132.58,132.545,132.565,307600000.0
2009-11-20 01:22:00,132.565,132.575,132.55,132.555,156900000.0
2009-11-20 01:23:00,132.56,132.58,132.54,132.54,203200000.0
2009-11-20 01:24:00,132.54,132.585,132.52,132.58,255400000.0
2009-11-20 01:25:00,132.58,132.585,132.565,132.57,101500000.0
2009-11-20 01:26:00,132.57,132.585,132.57,132.58,122200000.0
2009-11-20 01:27:00,132.58,132.6,132.58,132.595,219800000.0
2009-11-20 01:28:00,132.595,132.595,132.585,132.585,91600000.0
2009-11-20 01:29:00,132.585,132.605,132.58,132.585,147800000.0
2009-11-20 01:30:00,132.585,132.585,132.575,132.58,91900000.0
2009-11-20 01:31:00,132.58,132.59,132.58,132.59,271600000.0
2009-11-20 01:32:00,132.59,132.595,132.545,132.545,236800000.0
2009-11-20 01:33:00,132.545,132.545,132.505,132.51,215900000.0
2009-11-20 01:34:00,132.515,132.52,132.5,132.515,149700000.0
2009-11-20 01:35:00,132.515,132.595,132.515,132.595,180000000.0
2009-11-20 01:36:00,132.595,132.595,132.585,132.595,149900000.0
2009-11-20 01:37:00,132.595,132.635,132.585,132.63,227700000.0
2009-11-20 01:38:00,132.63,132.63,132.615,132.615,125500000.0
2009-11-20 01:39:00,132.62,132.63,132.58,132.605,288500000.0
2009-11-20 01:40:00,132.615,132.625,132.61,132.625,177200000.0
2009-11-20 01:41:00,132.625,132.63,132.625,132.63,21000000.0
2009-11-20 01:42:00,132.63,132.65,132.63,132.635,46400000.0
2009-11-20 01:43:00,132.635,132.66,132.635,132.645,171500000.0
2009-11-20 01:44:00,132.65,132.675,132.645,132.65,189500000.0
2009-11-20 01:45:00,132.655,132.68,132.65,132.665,77300000.0
2009-11-20 01:46:00,132.665,132.685,132.665,132.68,103500000.0
2009-11-20 01:47:00,132.68,132.68,132.665,132.67,31500000.0
2009-11-20 01:48:00,132.665,132.69,132.665,132.68,123000000.0
2009-11-20 01:49:00,132.675,132.68,132.675,132.68,40100000.0
2009-11-20 01:50:00,132.68,132.69,132.675,132.685,142900000.0
2009-11-20 01:51:00,132.685,132.695,132.68,132.685,309600000.0
2009-11-20 01:52:00,132.69,132.69,132.66,132.66,255700000.0
2009-11-20 01:53:00,132.655,132.66,132.64,132.65,165000000.0
2009-11-20 01:54:00,132.65,132.655,132.615,132.62,335400000.0
2009-11-20 01:55:00,132.62,132.65,132.615,132.64,133100000.0
2009-11-20 01:56:00,132.63,132.63,132.62,132.62,188400000.0
2009-11-20 01:57:00,132.62,132.625,132.615,132.62,265700000.0
2009-11-20 01:58:00,132.62,132.62,132.6,132.6,151900000.0
2009-11-20 01:59:00,132.6,132.61,132.585,132.605,182600000.0
2009-11-20 02:00:00,132.61,132.62,132.585,132.605,314200000.0
2009-11-20 02:01:00,132.605,132.605,132.52,132.525,345400000.0
2009-11-20 02:02:00,132.525,132.545,132.505,132.54,406500000.0
2009-11-20 02:03:00,132.545,132.59,132.54,132.585,155800000.0
2009-11-20 02:04:00,132.585,132.63,132.585,132.59,383600000.0
2009-11-20 02:05:00,132.59,132.62,132.59,132.595,170600000.0
2009-11-20 02:06:00,132.595,132.595,132.59,132.595,83600000.0
2009-11-20 02:07:00,132.605,132.61,132.59,132.605,244900000.0
2009-11-20 02:08:00,132.605,132.61,132.605,132.605,105000000.0
2009-11-20 02:09:00,132.605,132.635,132.605,132.635,286300000.0
2009-11-20 02:10:00,132.635,132.655,132.635,132.65,248400000.0
2009-11-20 02:11:00,132.655,132.71,132.655,132.695,496800000.0
2009-11-20 02:12:00,132.695,132.705,132.675,132.705,329800000.0
2009-11-20 02:13:00,132.705,132.705,132.67,132.695,269000000.0
2009-11-20 02:14:00,132.695,132.705,132.69,132.7,109600000.0
2009-11-20 02:15:00,132.705,132.71,132.69,132.705,265700000.0
2009-11-20 02:16:00,132.705,132.705,132.69,132.695,306100000.0
2009-11-20 02:17:00,132.7,132.735,132.7,132.715,296800000.0
2009-11-20 02:18:00,132.715,132.755,132.715,132.755,414100000.0
2009-11-20 02:19:00,132.755,132.805,132.755,132.8,281100000.0
2009-11-20 02:20:00,132.8,132.8,132.74,132.775,383500000.0
2009-11-20 02:21:00,132.77,132.805,132.765,132.785,243700000.0
2009-11-20 02:22:00,132.78,132.815,132.78,132.815,245900000.0
2009-11-20 02:23:00,132.81,132.815,132.785,132.785,468200000.0
2009-11-20 02:24:00,132.79,132.8,132.77,132.775,202100000.0
2009-11-20 02:25:00,132.775,132.79,132.76,132.775,375600001.0
2009-11-20 02:26:00,132.78,132.79,132.725,132.725,432300000.0
2009-11-20 02:27:00,132.725,132.74,132.715,132.735,246700000.0
2009-11-20 02:28:00,132.735,132.755,132.73,132.73,255200000.0
2009-11-20 02:29:00,132.73,132.795,132.73,132.785,259700000.0
2009-11-20 02:30:00,132.785,132.81,132.765,132.8,499500000.0
2009-11-20 02:31:00,132.79,132.81,132.785,132.805,258300000.0
2009-11-20 02:32:00,132.805,132.83,132.77,132.805,306200000.0
2009-11-20 02:33:00,132.805,132.825,132.805,132.815,227700000.0
2009-11-20 02:34:00,132.825,132.85,132.82,132.835,254900000.0
2009-11-20 02:35:00,132.84,132.84,132.805,132.805,217600000.0
2009-11-20 02:36:00,132.805,132.825,132.755,132.805,552300000.0
2009-11-20 02:37:00,132.805,132.825,132.79,132.82,289300000.0
2009-11-20 02:38:00,132.82,132.89,132.82,132.89,279800000.0
2009-11-20 02:39:00,132.885,132.9,132.86,132.87,243500000.0
2009-11-20 02:40:00,132.87,132.87,132.85,132.855,299600000.0
2009-11-20 02:41:00,132.855,132.855,132.845,132.855,236900000.0
2009-11-20 02:42:00,132.85,132.86,132.845,132.845,300600000.0
2009-11-20 02:43:00,132.845,132.87,132.835,132.865,279600000.0
2009-11-20 02:44:00,132.865,132.9,132.865,132.89,280000000.0
2009-11-20 02:45:00,132.89,132.905,132.89,132.895,305300000.0
2009-11-20 02:46:00,132.895,132.925,132.89,132.905,443500000.0
2009-11-20 02:47:00,132.905,132.94,132.905,132.92,262000000.0
2009-11-20 02:48:00,132.925,132.95,132.91,132.915,396200000.0
2009-11-20 02:49:00,132.915,132.94,132.915,132.925,201800000.0
2009-11-20 02:50:00,132.925,132.95,132.915,132.925,261800000.0
2009-11-20 02:51:00,132.925,132.935,132.915,132.93,296600000.0
2009-11-20 02:52:00,132.925,132.945,132.925,132.93,254200000.0
2009-11-20 02:53:00,132.925,132.935,132.875,132.885,610200000.0
2009-11-20 02:54:00,132.885,132.89,132.855,132.88,498300000.0
2009-11-20 02:55:00,132.875,132.88,132.8,132.825,376700000.0
2009-11-20 02:56:00,132.825,132.845,132.785,132.805,432399999.0
2009-11-20 02:57:00,132.805,132.805,132.765,132.78,384500000.0
2009-11-20 02:58:00,132.78,132.78,132.73,132.745,524100000.0
2009-11-20 02:59:00,132.745,132.785,132.745,132.785,105800000.0
2009-11-20 03:00:00,132.78,132.78,132.675,132.68,432800000.0
2009-11-20 03:01:00,132.68,132.705,132.675,132.685,362700000.0
2009-11-20 03:02:00,132.68,132.7,132.67,132.685,224700000.0
2009-11-20 03:03:00,132.685,132.7,132.685,132.695,161200000.0
2009-11-20 03:04:00,132.695,132.745,132.685,132.725,513400000.0
2009-11-20 03:05:00,132.72,132.755,132.72,132.755,229100000.0
2009-11-20 03:06:00,132.76,132.78,132.69,132.705,692000000.0
2009-11-20 03:07:00,132.705,132.705,132.66,132.66,304300000.0
2009-11-20 03:08:00,132.665,132.665,132.625,132.625,311400000.0
2009-11-20 03:09:00,132.63,132.65,132.575,132.605,465200000.0
2009-11-20 03:10:00,132.605,132.605,132.565,132.575,320200000.0
2009-11-20 03:11:00,132.575,132.595,132.555,132.595,403500000.0
2009-11-20 03:12:00,132.595,132.595,132.545,132.55,549900000.0
2009-11-20 03:13:00,132.55,132.55,132.535,132.54,261300000.0
2009-11-20 03:14:00,132.54,132.54,132.515,132.515,259900000.0
2009-11-20 03:15:00,132.515,132.575,132.515,132.565,245000000.0
2009-11-20 03:16:00,132.565,132.605,132.565,132.585,359900000.0
2009-11-20 03:17:00,132.585,132.61,132.58,132.6,410000000.0
2009-11-20 03:18:00,132.6,132.6,132.57,132.58,247800000.0
2009-11-20 03:19:00,132.58,132.58,132.56,132.565,158400000.0
2009-11-20 03:20:00,132.565,132.565,132.505,132.525,259200000.0
2009-11-20 03:21:00,132.52,132.54,132.52,132.54,103600000.0
2009-11-20 03:22:00,132.54,132.565,132.535,132.565,112100000.0
2009-11-20 03:23:00,132.565,132.565,132.545,132.565,79200000.0
2009-11-20 03:24:00,132.565,132.605,132.555,132.6,244800000.0
2009-11-20 03:25:00,132.605,132.63,132.605,132.605,224100000.0
2009-11-20 03:26:00,132.605,132.605,132.52,132.52,521100000.0
2009-11-20 03:27:00,132.525,132.6,132.525,132.565,456400000.0
2009-11-20 03:28:00,132.565,132.575,132.555,132.555,247800000.0
2009-11-20 03:29:00,132.555,132.61,132.55,132.61,296700000.0
2009-11-20 03:30:00,132.61,132.61,132.57,132.575,199900000.0
2009-11-20 03:31:00,132.575,132.6,132.575,132.585,402800000.0
2009-11-20 03:32:00,132.585,132.595,132.58,132.58,207600000.0
2009-11-20 03:33:00,132.58,132.585,132.575,132.58,203300000.0
2009-11-20 03:34:00,132.58,132.58,132.565,132.58,279900000.0
2009-11-20 03:35:00,132.58,132.6,132.58,132.59,221500000.0
2009-11-20 03:36:00,132.59,132.59,132.575,132.58,343300000.0
2009-11-20 03:37:00,132.58,132.59,132.565,132.575,449700000.0
2009-11-20 03:38:00,132.575,132.58,132.565,132.565,264100000.0
2009-11-20 03:39:00,132.565,132.585,132.56,132.585,219000000.0
2009-11-20 03:40:00,132.585,132.59,132.565,132.575,258900000.0
2009-11-20 03:41:00,132.58,132.615,132.58,132.61,331000000.0
2009-11-20 03:42:00,132.615,132.615,132.59,132.6,206300000.0
2009-11-20 03:43:00,132.6,132.6,132.585,132.595,261600000.0
2009-11-20 03:44:00,132.595,132.62,132.595,132.605,220300000.0
2009-11-20 03:45:00,132.605,132.62,132.6,132.62,267600000.0
2009-11-20 03:46:00,132.62,132.62,132.575,132.585,181500000.0
2009-11-20 03:47:00,132.585,132.6,132.565,132.57,323500000.0
2009-11-20 03:48:00,132.565,132.58,132.54,132.575,206300000.0
2009-11-20 03:49:00,132.575,132.6,132.575,132.595,96800000.0
2009-11-20 03:50:00,132.595,132.605,132.555,132.555,331300000.0
2009-11-20 03:51:00,132.555,132.57,132.55,132.565,111400000.0
2009-11-20 03:52:00,132.57,132.57,132.53,132.53,173300000.0
2009-11-20 03:53:00,132.525,132.54,132.52,132.54,193300000.0
2009-11-20 03:54:00,132.535,132.55,132.525,132.525,170800000.0
2009-11-20 03:55:00,132.525,132.545,132.52,132.53,248700000.0
2009-11-20 03:56:00,132.53,132.55,132.505,132.51,223100000.0
2009-11-20 03:57:00,132.51,132.51,132.49,132.5,279600000.0
2009-11-20 03:58:00,132.5,132.505,132.495,132.495,126500000.0
2009-11-20 03:59:00,132.5,132.51,132.49,132.5,321400000.0
2009-11-20 04:00:00,132.5,132.5,132.495,132.495,120200000.0
2009-11-20 04:01:00,132.495,132.495,132.45,132.48,446099999.0
2009-11-20 04:02:00,132.48,132.485,132.445,132.455,472600000.0
2009-11-20 04:03:00,132.455,132.46,132.42,132.43,419800000.0
2009-11-20 04:04:00,132.42,132.45,132.42,132.43,324500000.0
2009-11-20 04:05:00,132.43,132.44,132.395,132.395,341200000.0
2009-11-20 04:06:00,132.395,132.435,132.385,132.425,354400000.0
2009-11-20 04:07:00,132.425,132.43,132.4,132.4,162500000.0
2009-11-20 04:08:00,132.4,132.41,132.39,132.39,237400000.0
2009-11-20 04:09:00,132.39,132.4,132.385,132.39,91000000.0
2009-11-20 04:10:00,132.39,132.395,132.365,132.37,316800000.0
2009-11-20 04:11:00,132.375,132.375,132.35,132.36,218500000.0
2009-11-20 04:12:00,132.36,132.36,132.33,132.345,163200000.0
2009-11-20 04:13:00,132.345,132.39,132.345,132.365,185200000.0
2009-11-20 04:14:00,132.365,132.39,132.36,132.375,242900000.0
2009-11-20 04:15:00,132.375,132.375,132.35,132.35,203100000.0
2009-11-20 04:16:00,132.35,132.35,132.325,132.34,280700000.0
2009-11-20 04:17:00,132.345,132.345,132.315,132.345,126200000.0
2009-11-20 04:18:00,132.345,132.37,132.345,132.355,80500000.0
2009-11-20 04:19:00,132.355,132.375,132.345,132.375,275200000.0
2009-11-20 04:20:00,132.375,132.415,132.37,132.415,108800000.0
2009-11-20 04:21:00,132.415,132.435,132.405,132.415,60800000.0
2009-11-20 04:22:00,132.415,132.415,132.375,132.39,112200000.0
2009-11-20 04:23:00,132.39,132.41,132.385,132.395,416600000.0
2009-11-20 04:24:00,132.395,132.405,132.395,132.4,204200000.0
2009-11-20 04:25:00,132.4,132.405,132.395,132.4,70900000.0
2009-11-20 04:26:00,132.4,132.415,132.395,132.415,152900000.0
2009-11-20 04:27:00,132.415,132.415,132.4,132.4,76400000.0
2009-11-20 04:28:00,132.405,132.41,132.39,132.39,86400000.0
2009-11-20 04:29:00,132.39,132.395,132.385,132.385,195400000.0
2009-11-20 04:30:00,132.385,132.39,132.36,132.36,263300000.0
2009-11-20 04:31:00,132.365,132.37,132.355,132.365,123900000.0
2009-11-20 04:32:00,132.365,132.365,132.29,132.3,310400000.0
2009-11-20 04:33:00,132.3,132.34,132.3,132.33,150500000.0
2009-11-20 04:34:00,132.33,132.33,132.31,132.31,126100000.0
2009-11-20 04:35:00,132.315,132.325,132.305,132.315,97400000.0
2009-11-20 04:36:00,132.305,132.315,132.295,132.305,162400000.0
2009-11-20 04:37:00,132.305,132.305,132.265,132.265,371600000.0
2009-11-20 04:38:00,132.265,132.285,132.25,132.275,384200000.0
2009-11-20 04:39:00,132.275,132.305,132.265,132.295,450100000.0
2009-11-20 04:40:00,132.295,132.3,132.28,132.285,141100000.0
2009-11-20 04:41:00,132.285,132.31,132.285,132.305,96400000.0
2009-11-20 04:42:00,132.3,132.31,132.3,132.305,89600000.0
2009-11-20 04:43:00,132.305,132.32,132.3,132.315,82500001.0
2009-11-20 04:44:00,132.315,132.315,132.295,132.295,227500000.0
2009-11-20 04:45:00,132.295,132.305,132.29,132.29,176400000.0
2009-11-20 04:46:00,132.29,132.29,132.28,132.285,65000000.0
2009-11-20 04:47:00,132.285,132.29,132.265,132.275,308800000.0
2009-11-20 04:48:00,132.275,132.285,132.265,132.285,135500000.0
2009-11-20 04:49:00,132.285,132.325,132.285,132.325,393700000.0
2009-11-20 04:50:00,132.325,132.33,132.305,132.315,312200000.0
2009-11-20 04:51:00,132.315,132.315,132.295,132.3,469900000.0
2009-11-20 04:52:00,132.3,132.305,132.295,132.295,301399999.0
2009-11-20 04:53:00,132.3,132.3,132.295,132.295,24600000.0
2009-11-20 04:54:00,132.295,132.3,132.285,132.29,175400000.0
2009-11-20 04:55:00,132.29,132.29,132.265,132.275,116500000.0
2009-11-20 04:56:00,132.275,132.28,132.275,132.28,204600000.0
2009-11-20 04:57:00,132.28,132.285,132.245,132.25,171500000.0
2009-11-20 04:58:00,132.25,132.285,132.24,132.26,372300000.0
2009-11-20 04:59:00,132.26,132.275,132.25,132.255,228600000.0
2009-11-20 05:00:00,132.25,132.265,132.225,132.25,345600000.0
2009-11-20 05:01:00,132.25,132.3,132.25,132.3,222400000.0
2009-11-20 05:02:00,132.305,132.305,132.265,132.28,79000000.0
2009-11-20 05:03:00,132.28,132.315,132.28,132.315,103900000.0
2009-11-20 05:04:00,132.315,132.345,132.31,132.345,100700000.0
2009-11-20 05:05:00,132.345,132.365,132.325,132.325,178300000.0
2009-11-20 05:06:00,132.325,132.34,132.31,132.32,239100000.0
2009-11-20 05:07:00,132.32,132.345,132.32,132.33,113000000.0
2009-11-20 05:08:00,132.335,132.335,132.325,132.33,41600000.0
2009-11-20 05:09:00,132.33,132.33,132.295,132.295,133400000.0
2009-11-20 05:10:00,132.295,132.3,132.285,132.285,217100000.0
2009-11-20 05:11:00,132.285,132.29,132.285,132.29,96400000.0
2009-11-20 05:12:00,132.29,132.305,132.285,132.3,217800000.0
2009-11-20 05:13:00,132.305,132.33,132.305,132.325,40100000.0
2009-11-20 05:14:00,132.32,132.325,132.28,132.29,93300000.0
2009-11-20 05:15:00,132.29,132.32,132.29,132.32,90200000.0
2009-11-20 05:16:00,132.32,132.345,132.315,132.345,140200000.0
2009-11-20 05:17:00,132.345,132.355,132.345,132.355,145900000.0
2009-11-20 05:18:00,132.345,132.355,132.345,132.355,31600000.0
2009-11-20 05:19:00,132.355,132.355,132.335,132.345,52000000.0
2009-11-20 05:20:00,132.345,132.365,132.345,132.365,68500000.0
2009-11-20 05:21:00,132.365,132.38,132.365,132.37,162000000.0
2009-11-20 05:22:00,132.37,132.385,132.37,132.38,138700000.0
2009-11-20 05:23:00,132.38,132.405,132.38,132.405,137300000.0
2009-11-20 05:24:00,132.41,132.425,132.405,132.425,213200000.0
2009-11-20 05:25:00,132.42,132.425,132.4,132.405,155300000.0
2009-11-20 05:26:00,132.405,132.425,132.405,132.425,138900000.0
2009-11-20 05:27:00,132.425,132.425,132.41,132.415,200500000.0
2009-11-20 05:28:00,132.415,132.415,132.375,132.38,152700000.0
2009-11-20 05:29:00,132.38,132.39,132.375,132.39,209800000.0
2009-11-20 05:30:00,132.39,132.405,132.38,132.385,323100000.0
2009-11-20 05:31:00,132.385,132.435,132.375,132.435,442300000.0
2009-11-20 05:32:00,132.435,132.435,132.415,132.415,150600000.0
2009-11-20 05:33:00,132.415,132.415,132.415,132.415,48000000.0
2009-11-20 05:34:00,132.415,132.435,132.415,132.435,107500000.0
2009-11-20 05:35:00,132.44,132.45,132.43,132.44,273700000.0
2009-11-20 05:36:00,132.44,132.46,132.425,132.445,330000000.0
2009-11-20 05:37:00,132.45,132.47,132.445,132.46,251900000.0
2009-11-20 05:38:00,132.46,132.48,132.455,132.475,269300000.0
2009-11-20 05:39:00,132.475,132.48,132.475,132.48,22400000.0
2009-11-20 05:40:00,132.48,132.525,132.48,132.515,342800000.0
2009-11-20 05:41:00,132.52,132.53,132.5,132.5,198900000.0
2009-11-20 05:42:00,132.5,132.515,132.485,132.51,283600000.0
2009-11-20 05:43:00,132.51,132.515,132.495,132.505,203200000.0
2009-11-20 05:44:00,132.505,132.505,132.49,132.495,157900000.0
2009-11-20 05:45:00,132.495,132.51,132.495,132.5,173300000.0
2009-11-20 05:46:00,132.495,132.51,132.48,132.48,236500000.0
2009-11-20 05:47:00,132.475,132.475,132.465,132.465,123000000.0
2009-11-20 05:48:00,132.46,132.475,132.45,132.46,196300000.0
2009-11-20 05:49:00,132.455,132.48,132.455,132.475,160100000.0
2009-11-20 05:50:00,132.475,132.485,132.475,132.485,23400000.0
2009-11-20 05:51:00,132.485,132.485,132.475,132.475,38100000.0
2009-11-20 05:52:00,132.475,132.505,132.475,132.505,82300000.0
2009-11-20 05:53:00,132.505,132.51,132.505,132.51,35200000.0
2009-11-20 05:54:00,132.51,132.515,132.5,132.515,59300000.0
2009-11-20 05:55:00,132.505,132.51,132.49,132.5,83200000.0
2009-11-20 05:56:00,132.5,132.515,132.485,132.505,128300000.0
2009-11-20 05:57:00,132.51,132.525,132.505,132.505,36800000.0
2009-11-20 05:58:00,132.505,132.595,132.505,132.575,255700000.0
2009-11-20 05:59:00,132.58,132.635,132.565,132.625,387700000.0
2009-11-20 06:00:00,132.625,132.635,132.61,132.63,183100000.0
2009-11-20 06:01:00,132.62,132.62,132.605,132.605,168000000.0
2009-11-20 06:02:00,132.605,132.61,132.555,132.56,269100000.0
2009-11-20 06:03:00,132.555,132.56,132.545,132.545,324500000.0
2009-11-20 06:04:00,132.545,132.6,132.545,132.595,204300000.0
2009-11-20 06:05:00,132.595,132.6,132.56,132.575,301200000.0
2009-11-20 06:06:00,132.575,132.595,132.575,132.59,473400000.0
2009-11-20 06:07:00,132.59,132.625,132.585,132.615,372500000.0
2009-11-20 06:08:00,132.615,132.635,132.615,132.625,279700000.0
2009-11-20 06:09:00,132.625,132.625,132.555,132.575,402600000.0
2009-11-20 06:10:00,132.575,132.58,132.565,132.57,269600001.0
2009-11-20 06:11:00,132.57,132.575,132.565,132.565,150500000.0
2009-11-20 06:12:00,132.565,132.565,132.55,132.55,126300000.0
2009-11-20 06:13:00,132.55,132.56,132.545,132.56,136300000.0
2009-11-20 06:14:00,132.56,132.56,132.525,132.55,357100000.0
2009-11-20 06:15:00,132.545,132.55,132.495,132.5,563100000.0
2009-11-20 06:16:00,132.5,132.545,132.5,132.515,325600000.0
2009-11-20 06:17:00,132.515,132.53,132.515,132.53,171700000.0
2009-11-20 06:18:00,132.53,132.54,132.525,132.535,77200000.0
2009-11-20 06:19:00,132.54,132.545,132.53,132.535,106300000.0
2009-11-20 06:20:00,132.535,132.55,132.535,132.535,40000000.0
2009-11-20 06:21:00,132.535,132.58,132.535,132.575,167400000.0
2009-11-20 06:22:00,132.565,132.655,132.565,132.65,408300000.0
2009-11-20 06:23:00,132.65,132.67,132.645,132.66,318000000.0
2009-11-20 06:24:00,132.66,132.675,132.65,132.66,382800000.0
2009-11-20 06:25:00,132.66,132.665,132.63,132.63,205900000.0
2009-11-20 06:26:00,132.635,132.645,132.62,132.635,220000000.0
2009-11-20 06:27:00,132.635,132.675,132.635,132.665,186800000.0
2009-11-20 06:28:00,132.665,132.67,132.645,132.67,128600000.0
2009-11-20 06:29:00,132.67,132.705,132.67,132.69,238500000.0
2009-11-20 06:30:00,132.69,132.74,132.69,132.715,390300000.0
2009-11-20 06:31:00,132.715,132.74,132.695,132.7,402800000.0
2009-11-20 06:32:00,132.695,132.705,132.695,132.7,193100000.0
2009-11-20 06:33:00,132.7,132.725,132.695,132.695,249400000.0
2009-11-20 06:34:00,132.68,132.695,132.675,132.695,388200000.0
2009-11-20 06:35:00,132.7,132.735,132.695,132.695,309700000.0
2009-11-20 06:36:00,132.695,132.72,132.66,132.67,597099999.0
2009-11-20 06:37:00,132.67,132.7,132.665,132.695,109100000.0
2009-11-20 06:38:00,132.7,132.7,132.66,132.685,111800000.0
2009-11-20 06:39:00,132.685,132.695,132.675,132.685,189700000.0
2009-11-20 06:40:00,132.685,132.685,132.655,132.68,190200000.0
2009-11-20 06:41:00,132.68,132.695,132.675,132.685,137000000.0
2009-11-20 06:42:00,132.685,132.69,132.66,132.665,110400000.0
2009-11-20 06:43:00,132.665,132.685,132.665,132.675,278700000.0
2009-11-20 06:44:00,132.675,132.68,132.58,132.58,338500000.0
2009-11-20 06:45:00,132.585,132.655,132.585,132.615,534000000.0
2009-11-20 06:46:00,132.615,132.625,132.595,132.605,239100000.0
2009-11-20 06:47:00,132.605,132.61,132.6,132.61,105400000.0
2009-11-20 06:48:00,132.605,132.62,132.6,132.61,193500000.0
2009-11-20 06:49:00,132.61,132.615,132.575,132.61,251200000.0
2009-11-20 06:50:00,132.61,132.61,132.595,132.6,112000000.0
2009-11-20 06:51:00,132.595,132.6,132.575,132.6,309600000.0
2009-11-20 06:52:00,132.6,132.62,132.6,132.615,221200000.0
2009-11-20 06:53:00,132.62,132.645,132.62,132.645,62500000.0
2009-11-20 06:54:00,132.645,132.645,132.62,132.635,112200000.0
2009-11-20 06:55:00,132.635,132.65,132.635,132.645,51200000.0
2009-11-20 06:56:00,132.645,132.645,132.635,132.645,76800000.0
2009-11-20 06:57:00,132.645,132.715,132.645,132.695,240300000.0
2009-11-20 06:58:00,132.695,132.705,132.67,132.7,261300000.0
2009-11-20 06:59:00,132.7,132.71,132.69,132.7,398100000.0
2009-11-20 07:00:00,132.7,132.73,132.695,132.725,288800000.0
2009-11-20 07:01:00,132.725,132.745,132.715,132.745,283300000.0
2009-11-20 07:02:00,132.745,132.75,132.74,132.745,306800000.0
2009-11-20 07:03:00,132.745,132.75,132.715,132.725,283100000.0
2009-11-20 07:04:00,132.72,132.72,132.71,132.72,167300000.0
2009-11-20 07:05:00,132.72,132.725,132.715,132.72,97300000.0
2009-11-20 07:06:00,132.72,132.73,132.715,132.715,24600000.0
2009-11-20 07:07:00,132.715,132.725,132.685,132.69,199800000.0
2009-11-20 07:08:00,132.69,132.69,132.685,132.685,68600000.0
2009-11-20 07:09:00,132.685,132.685,132.675,132.675,181000000.0
2009-11-20 07:10:00,132.68,132.68,132.65,132.65,262400000.0
2009-11-20 07:11:00,132.65,132.65,132.64,132.645,160000000.0
2009-11-20 07:12:00,132.645,132.665,132.645,132.655,71800000.0
2009-11-20 07:13:00,132.655,132.66,132.635,132.635,369200000.0
2009-11-20 07:14:00,132.635,132.65,132.625,132.645,230300000.0
2009-11-20 07:15:00,132.64,132.66,132.64,132.655,81600000.0
2009-11-20 07:16:00,132.655,132.66,132.64,132.64,121400000.0
2009-11-20 07:17:00,132.64,132.665,132.64,132.665,108800000.0
2009-11-20 07:18:00,132.665,132.665,132.595,132.615,475900000.0
2009-11-20 07:19:00,132.615,132.615,132.585,132.595,290900000.0
2009-11-20 07:20:00,132.595,132.61,132.595,132.605,293100000.0
2009-11-20 07:21:00,132.605,132.625,132.605,132.625,110600000.0
2009-11-20 07:22:00,132.625,132.625,132.615,132.615,120000000.0
2009-11-20 07:23:00,132.615,132.62,132.615,132.615,68200000.0
2009-11-20 07:24:00,132.615,132.63,132.615,132.625,30700000.0
2009-11-20 07:25:00,132.635,132.635,132.62,132.625,308999999.0
2009-11-20 07:26:00,132.63,132.64,132.62,132.625,191299999.0
2009-11-20 07:27:00,132.625,132.655,132.625,132.655,100400000.0
2009-11-20 07:28:00,132.655,132.655,132.605,132.615,192700000.0
2009-11-20 07:29:00,132.615,132.635,132.615,132.635,209400000.0
2009-11-20 07:30:00,132.635,132.655,132.635,132.655,30500000.0
2009-11-20 07:31:00,132.65,132.665,132.64,132.665,46700000.0
2009-11-20 07:32:00,132.66,132.665,132.65,132.66,173000001.0
2009-11-20 07:33:00,132.66,132.66,132.655,132.66,128600000.0
2009-11-20 07:34:00,132.66,132.68,132.66,132.675,150800000.0
2009-11-20 07:35:00,132.67,132.685,132.665,132.68,163100000.0
2009-11-20 07:36:00,132.68,132.68,132.655,132.675,74800000.0
2009-11-20 07:37:00,132.675,132.675,132.65,132.66,77700000.0
2009-11-20 07:38:00,132.66,132.66,132.62,132.645,107500000.0
2009-11-20 07:39:00,132.645,132.665,132.645,132.665,49600000.0
2009-11-20 07:40:00,132.665,132.68,132.645,132.655,82300000.0
2009-11-20 07:41:00,132.66,132.67,132.66,132.66,79400000.0
2009-11-20 07:42:00,132.66,132.66,132.645,132.655,102200000.0
2009-11-20 07:43:00,132.665,132.675,132.635,132.64,75500000.0
2009-11-20 07:44:00,132.64,132.66,132.64,132.66,76600000.0
2009-11-20 07:45:00,132.66,132.665,132.64,132.645,248500000.0
2009-11-20 07:46:00,132.645,132.655,132.64,132.64,117100000.0
2009-11-20 07:47:00,132.645,132.645,132.63,132.63,108000000.0
2009-11-20 07:48:00,132.63,132.63,132.605,132.605,174600000.0
2009-11-20 07:49:00,132.61,132.615,132.61,132.61,50100000.0
2009-11-20 07:50:00,132.615,132.655,132.615,132.645,201200000.0
2009-11-20 07:51:00,132.65,132.65,132.63,132.635,110200000.0
2009-11-20 07:52:00,132.635,132.695,132.63,132.685,171600000.0
2009-11-20 07:53:00,132.685,132.695,132.67,132.675,167500000.0
2009-11-20 07:54:00,132.675,132.675,132.66,132.66,163200000.0
2009-11-20 07:55:00,132.66,132.67,132.655,132.665,148200000.0
2009-11-20 07:56:00,132.665,132.665,132.66,132.66,142000000.0
2009-11-20 07:57:00,132.66,132.66,132.655,132.655,79000000.0
2009-11-20 07:58:00,132.655,132.655,132.64,132.65,178000000.0
2009-11-20 07:59:00,132.65,132.67,132.645,132.665,132200000.0
2009-11-20 08:00:00,132.665,132.695,132.66,132.67,377299999.0
2009-11-20 08:01:00,132.67,132.68,132.67,132.675,190400000.0
2009-11-20 08:02:00,132.675,132.69,132.67,132.69,222200000.0
2009-11-20 08:03:00,132.68,132.69,132.665,132.69,213300000.0
2009-11-20 08:04:00,132.69,132.71,132.68,132.68,433000000.0
2009-11-20 08:05:00,132.68,132.69,132.67,132.675,260900000.0
2009-11-20 08:06:00,132.67,132.685,132.67,132.675,214300000.0
2009-11-20 08:07:00,132.675,132.685,132.655,132.66,295300000.0
2009-11-20 08:08:00,132.665,132.67,132.625,132.63,425399999.0
2009-11-20 08:09:00,132.63,132.66,132.63,132.65,511800000.0
2009-11-20 08:10:00,132.65,132.655,132.625,132.63,174399999.0
2009-11-20 08:11:00,132.63,132.63,132.625,132.625,134700000.0
2009-11-20 08:12:00,132.63,132.63,132.605,132.625,214600000.0
2009-11-20 08:13:00,132.625,132.66,132.625,132.65,247000000.0
2009-11-20 08:14:00,132.655,132.66,132.635,132.645,198400000.0
2009-11-20 08:15:00,132.645,132.645,132.615,132.625,369700000.0
2009-11-20 08:16:00,132.625,132.625,132.57,132.575,328200000.0
2009-11-20 08:17:00,132.57,132.585,132.555,132.56,248200000.0
2009-11-20 08:18:00,132.56,132.56,132.55,132.555,195200000.0
2009-11-20 08:19:00,132.555,132.57,132.545,132.56,172100000.0
2009-11-20 08:20:00,132.56,132.57,132.55,132.57,103800000.0
2009-11-20 08:21:00,132.565,132.565,132.555,132.56,144700000.0
2009-11-20 08:22:00,132.56,132.57,132.545,132.55,234200000.0
2009-11-20 08:23:00,132.55,132.55,132.535,132.545,77000000.0
2009-11-20 08:24:00,132.545,132.545,132.475,132.48,422000000.0
2009-11-20 08:25:00,132.485,132.55,132.485,132.54,267300000.0
2009-11-20 08:26:00,132.54,132.55,132.54,132.55,176600000.0
2009-11-20 08:27:00,132.55,132.595,132.525,132.53,473700000.0
2009-11-20 08:28:00,132.53,132.535,132.47,132.48,505500000.0
2009-11-20 08:29:00,132.485,132.545,132.485,132.53,413099999.0
2009-11-20 08:30:00,132.525,132.54,132.505,132.53,288800000.0
2009-11-20 08:31:00,132.53,132.53,132.51,132.515,205200000.0
2009-11-20 08:32:00,132.515,132.525,132.515,132.52,155900000.0
2009-11-20 08:33:00,132.52,132.525,132.445,132.455,448100000.0
2009-11-20 08:34:00,132.46,132.505,132.455,132.495,311800000.0
2009-11-20 08:35:00,132.49,132.525,132.47,132.47,360800000.0
2009-11-20 08:36:00,132.485,132.485,132.455,132.455,298700000.0
2009-11-20 08:37:00,132.455,132.455,132.43,132.44,399900000.0
2009-11-20 08:38:00,132.44,132.455,132.415,132.455,400900000.0
2009-11-20 08:39:00,132.455,132.46,132.405,132.415,101000000.0
2009-11-20 08:40:00,132.42,132.445,132.385,132.42,227900000.0
2009-11-20 08:41:00,132.42,132.44,132.42,132.44,177100000.0
2009-11-20 08:42:00,132.44,132.46,132.405,132.43,240000000.0
2009-11-20 08:43:00,132.43,132.43,132.385,132.405,332500000.0
2009-11-20 08:44:00,132.41,132.41,132.33,132.335,426100000.0
2009-11-20 08:45:00,132.345,132.355,132.315,132.35,278600000.0
2009-11-20 08:46:00,132.35,132.405,132.35,132.375,422100000.0
2009-11-20 08:47:00,132.37,132.375,132.34,132.355,279900000.0
2009-11-20 08:48:00,132.345,132.38,132.345,132.375,169300000.0
2009-11-20 08:49:00,132.38,132.4,132.37,132.385,234700000.0
2009-11-20 08:50:00,132.375,132.385,132.355,132.385,276500000.0
2009-11-20 08:51:00,132.385,132.39,132.385,132.39,16300000.0
2009-11-20 08:52:00,132.385,132.385,132.37,132.37,65400000.0
2009-11-20 08:53:00,132.37,132.37,132.335,132.335,140400000.0
2009-11-20 08:54:00,132.34,132.35,132.3,132.345,305400000.0
2009-11-20 08:55:00,132.345,132.35,132.315,132.315,182600000.0
2009-11-20 08:56:00,132.315,132.32,132.305,132.32,143100000.0
2009-11-20 08:57:00,132.325,132.35,132.325,132.34,214200000.0
2009-11-20 08:58:00,132.345,132.35,132.34,132.35,150500000.0
2009-11-20 08:59:00,132.35,132.41,132.345,132.39,183100000.0
2009-11-20 09:00:00,132.39,132.435,132.39,132.415,222500000.0
2009-11-20 09:01:00,132.415,132.43,132.4,132.43,479400000.0
2009-11-20 09:02:00,132.43,132.445,132.425,132.44,223400000.0
2009-11-20 09:03:00,132.44,132.48,132.43,132.48,316800000.0
2009-11-20 09:04:00,132.48,132.535,132.48,132.505,317600000.0
2009-11-20 09:05:00,132.515,132.535,132.515,132.53,50900000.0
2009-11-20 09:06:00,132.54,132.545,132.48,132.485,155500000.0
2009-11-20 09:07:00,132.485,132.55,132.485,132.55,248700000.0
2009-11-20 09:08:00,132.55,132.585,132.545,132.575,132700000.0
2009-11-20 09:09:00,132.57,132.605,132.55,132.55,522100000.0
2009-11-20 09:10:00,132.55,132.57,132.545,132.565,723100000.0
2009-11-20 09:11:00,132.565,132.58,132.565,132.57,316100000.0
2009-11-20 09:12:00,132.57,132.615,132.565,132.585,774699999.0
2009-11-20 09:13:00,132.585,132.605,132.585,132.6,471399997.0
2009-11-20 09:14:00,132.595,132.62,132.585,132.62,679799999.0
2009-11-20 09:15:00,132.615,132.62,132.585,132.6,515100000.0
2009-11-20 09:16:00,132.6,132.605,132.585,132.595,370700000.0
2009-11-20 09:17:00,132.595,132.595,132.535,132.54,174900000.0
2009-11-20 09:18:00,132.54,132.63,132.54,132.585,514200001.0
2009-11-20 09:19:00,132.585,132.595,132.555,132.565,273999999.0
2009-11-20 09:20:00,132.56,132.615,132.555,132.615,167900000.0
2009-11-20 09:21:00,132.615,132.615,132.58,132.585,155500000.0
2009-11-20 09:22:00,132.585,132.585,132.555,132.555,412700000.0
2009-11-20 09:23:00,132.555,132.585,132.55,132.56,315200000.0
2009-11-20 09:24:00,132.56,132.565,132.535,132.56,386800000.0
2009-11-20 09:25:00,132.56,132.575,132.555,132.565,141500000.0
2009-11-20 09:26:00,132.565,132.595,132.565,132.595,186400000.0
2009-11-20 09:27:00,132.6,132.605,132.55,132.56,417400000.0
2009-11-20 09:28:00,132.555,132.57,132.53,132.535,178300000.0
2009-11-20 09:29:00,132.535,132.545,132.495,132.5,156500000.0
2009-11-20 09:30:00,132.5,132.505,132.425,132.46,550700000.0
2009-11-20 09:31:00,132.46,132.475,132.455,132.465,308900000.0
2009-11-20 09:32:00,132.465,132.465,132.435,132.45,295200000.0
2009-11-20 09:33:00,132.45,132.465,132.425,132.425,574800000.0
2009-11-20 09:34:00,132.435,132.435,132.415,132.415,253099998.0
2009-11-20 09:35:00,132.415,132.435,132.405,132.41,516100000.0
2009-11-20 09:36:00,132.41,132.41,132.355,132.355,354300000.0
2009-11-20 09:37:00,132.35,132.375,132.35,132.355,323100000.0
2009-11-20 09:38:00,132.355,132.4,132.355,132.375,511400000.0
2009-11-20 09:39:00,132.375,132.395,132.36,132.39,382400000.0
2009-11-20 09:40:00,132.38,132.385,132.355,132.385,411799999.0
2009-11-20 09:41:00,132.385,132.405,132.375,132.385,317600000.0
2009-11-20 09:42:00,132.385,132.4,132.36,132.385,280200000.0
2009-11-20 09:43:00,132.385,132.42,132.375,132.415,454000000.0
2009-11-20 09:44:00,132.415,132.43,132.41,132.41,462500000.0
2009-11-20 09:45:00,132.41,132.47,132.41,132.47,647900003.0
2009-11-20 09:46:00,132.47,132.49,132.47,132.49,139600000.0
2009-11-20 09:47:00,132.485,132.485,132.43,132.445,273700000.0
2009-11-20 09:48:00,132.445,132.45,132.44,132.44,91100000.0
2009-11-20 09:49:00,132.44,132.44,132.42,132.42,253000001.0
2009-11-20 09:50:00,132.42,132.435,132.405,132.415,260400000.0
2009-11-20 09:51:00,132.415,132.415,132.405,132.41,82800000.0
2009-11-20 09:52:00,132.41,132.435,132.41,132.435,213500000.0
2009-11-20 09:53:00,132.435,132.44,132.41,132.44,344399999.0
2009-11-20 09:54:00,132.44,132.465,132.44,132.465,386699999.0
2009-11-20 09:55:00,132.46,132.465,132.445,132.45,659099999.0
2009-11-20 09:56:00,132.45,132.495,132.445,132.475,494200000.0
2009-11-20 09:57:00,132.475,132.475,132.43,132.435,363800000.0
2009-11-20 09:58:00,132.435,132.435,132.415,132.435,369199999.0
2009-11-20 09:59:00,132.43,132.435,132.35,132.375,596699999.0
2009-11-20 10:00:00,132.375,132.445,132.36,132.44,650300000.0
2009-11-20 10:01:00,132.44,132.47,132.435,132.435,945399998.0
2009-11-20 10:02:00,132.435,132.46,132.435,132.455,694000001.0
2009-11-20 10:03:00,132.46,132.46,132.42,132.42,475900000.0
2009-11-20 10:04:00,132.425,132.47,132.42,132.465,373200000.0
2009-11-20 10:05:00,132.46,132.46,132.42,132.425,653700000.0
2009-11-20 10:06:00,132.425,132.46,132.42,132.445,756800000.0
2009-11-20 10:07:00,132.435,132.445,132.405,132.41,508700000.0
2009-11-20 10:08:00,132.41,132.415,132.365,132.39,606600001.0
2009-11-20 10:09:00,132.395,132.415,132.395,132.405,534500001.0
2009-11-20 10:10:00,132.405,132.435,132.4,132.41,580300002.0
2009-11-20 10:11:00,132.405,132.43,132.405,132.415,786300000.0
2009-11-20 10:12:00,132.415,132.475,132.415,132.45,471000000.0
2009-11-20 10:13:00,132.45,132.455,132.435,132.435,462099999.0
2009-11-20 10:14:00,132.435,132.45,132.425,132.435,448700000.0
2009-11-20 10:15:00,132.435,132.485,132.435,132.475,826000002.0
2009-11-20 10:16:00,132.475,132.475,132.435,132.445,643100001.0
2009-11-20 10:17:00,132.45,132.465,132.45,132.46,569199998.0
2009-11-20 10:18:00,132.46,132.505,132.46,132.49,611800000.0
2009-11-20 10:19:00,132.49,132.515,132.475,132.495,446999999.0
2009-11-20 10:20:00,132.495,132.51,132.48,132.5,520800000.0
2009-11-20 10:21:00,132.5,132.535,132.49,132.5,621300000.0
2009-11-20 10:22:00,132.5,132.52,132.495,132.5,475200000.0
2009-11-20 10:23:00,132.5,132.51,132.48,132.485,617200002.0
2009-11-20 10:24:00,132.49,132.495,132.46,132.46,578200001.0
2009-11-20 10:25:00,132.465,132.47,132.42,132.43,455400000.0
2009-11-20 10:26:00,132.43,132.445,132.41,132.415,618600002.0
2009-11-20 10:27:00,132.42,132.45,132.38,132.44,429900000.0
2009-11-20 10:28:00,132.44,132.475,132.44,132.45,557600000.0
2009-11-20 10:29:00,132.45,132.465,132.43,132.445,292800000.0
2009-11-20 10:30:00,132.445,132.445,132.415,132.42,267200000.0
2009-11-20 10:31:00,132.42,132.44,132.42,132.42,152700000.0
2009-11-20 10:32:00,132.42,132.445,132.42,132.445,642400002.0
2009-11-20 10:33:00,132.445,132.465,132.445,132.45,151200000.0
2009-11-20 10:34:00,132.455,132.455,132.44,132.445,513800001.0
2009-11-20 10:35:00,132.445,132.465,132.44,132.465,309400000.0
2009-11-20 10:36:00,132.465,132.485,132.46,132.46,371900000.0
2009-11-20 10:37:00,132.455,132.48,132.455,132.47,413200000.0
2009-11-20 10:38:00,132.475,132.485,132.47,132.47,412500001.0
2009-11-20 10:39:00,132.465,132.49,132.46,132.475,646800002.0
2009-11-20 10:40:00,132.475,132.48,132.46,132.46,437999999.0
2009-11-20 10:41:00,132.46,132.465,132.43,132.455,784000000.0
2009-11-20 10:42:00,132.465,132.47,132.44,132.47,786900001.0
2009-11-20 10:43:00,132.47,132.49,132.445,132.45,636900000.0
2009-11-20 10:44:00,132.445,132.455,132.41,132.44,1100100002.0
2009-11-20 10:45:00,132.44,132.445,132.38,132.395,1017000000.0
2009-11-20 10:46:00,132.395,132.425,132.395,132.425,612899999.0
2009-11-20 10:47:00,132.425,132.44,132.425,132.435,487200001.0
2009-11-20 10:48:00,132.435,132.46,132.425,132.445,650600003.0
2009-11-20 10:49:00,132.445,132.455,132.43,132.435,357100000.0
2009-11-20 10:50:00,132.435,132.44,132.43,132.435,306700000.0
2009-11-20 10:51:00,132.435,132.465,132.435,132.45,245900000.0
2009-11-20 10:52:00,132.45,132.465,132.445,132.465,110900000.0
2009-11-20 10:53:00,132.475,132.485,132.46,132.47,402800000.0
2009-11-20 10:54:00,132.475,132.51,132.47,132.5,339600001.0
2009-11-20 10:55:00,132.5,132.505,132.45,132.46,517700000.0
2009-11-20 10:56:00,132.46,132.475,132.45,132.465,496500000.0
2009-11-20 10:57:00,132.465,132.48,132.46,132.475,297199999.0
2009-11-20 10:58:00,132.475,132.475,132.45,132.455,224800000.0
2009-11-20 10:59:00,132.455,132.455,132.435,132.455,343300000.0
2009-11-20 11:00:00,132.455,132.465,132.445,132.45,334500001.0
2009-11-20 11:01:00,132.45,132.45,132.425,132.43,491700001.0
2009-11-20 11:02:00,132.43,132.43,132.395,132.395,531600000.0
2009-11-20 11:03:00,132.395,132.4,132.39,132.395,502599996.0
2009-11-20 11:04:00,132.395,132.42,132.38,132.4,615199999.0
2009-11-20 11:05:00,132.4,132.41,132.38,132.395,549300001.0
2009-11-20 11:06:00,132.395,132.405,132.365,132.37,449900000.0
2009-11-20 11:07:00,132.37,132.39,132.365,132.38,582800001.0
2009-11-20 11:08:00,132.38,132.385,132.355,132.355,530400000.0
2009-11-20 11:09:00,132.355,132.365,132.345,132.355,667600001.0
2009-11-20 11:10:00,132.355,132.355,132.325,132.325,439500000.0
2009-11-20 11:11:00,132.325,132.36,132.325,132.355,512899999.0
2009-11-20 11:12:00,132.355,132.395,132.34,132.395,597300001.0
2009-11-20 11:13:00,132.395,132.395,132.365,132.385,779599997.0
2009-11-20 11:14:00,132.385,132.415,132.385,132.39,402800000.0
2009-11-20 11:15:00,132.39,132.4,132.38,132.38,266300000.0
2009-11-20 11:16:00,132.38,132.41,132.38,132.395,271399999.0
2009-11-20 11:17:00,132.39,132.39,132.365,132.37,343799999.0
2009-11-20 11:18:00,132.37,132.37,132.355,132.36,429200003.0
2009-11-20 11:19:00,132.36,132.36,132.33,132.33,427600000.0
2009-11-20 11:20:00,132.335,132.36,132.335,132.35,638200006.0
2009-11-20 11:21:00,132.35,132.37,132.345,132.365,310899999.0
2009-11-20 11:22:00,132.365,132.395,132.34,132.365,595100002.0
2009-11-20 11:23:00,132.36,132.36,132.33,132.345,616699999.0
2009-11-20 11:24:00,132.345,132.35,132.33,132.35,416400000.0
2009-11-20 11:25:00,132.34,132.345,132.33,132.345,300999999.0
2009-11-20 11:26:00,132.345,132.35,132.33,132.33,39800000.0
2009-11-20 11:27:00,132.33,132.34,132.33,132.335,390199999.0
2009-11-20 11:28:00,132.33,132.335,132.325,132.335,265100001.0
2009-11-20 11:29:00,132.33,132.33,132.295,132.295,367000000.0
2009-11-20 11:30:00,132.3,132.32,132.28,132.305,731700000.0
2009-11-20 11:31:00,132.31,132.325,132.305,132.31,247399998.0
2009-11-20 11:32:00,132.31,132.315,132.295,132.3,366200000.0
2009-11-20 11:33:00,132.3,132.315,132.285,132.3,389300000.0
2009-11-20 11:34:00,132.3,132.3,132.27,132.275,341500002.0
2009-11-20 11:35:00,132.275,132.285,132.265,132.285,266800000.0
2009-11-20 11:36:00,132.285,132.285,132.24,132.245,297000000.0
2009-11-20 11:37:00,132.245,132.245,132.195,132.205,619100000.0
2009-11-20 11:38:00,132.205,132.225,132.2,132.21,466600001.0
2009-11-20 11:39:00,132.21,132.235,132.21,132.225,303500000.0
2009-11-20 11:40:00,132.225,132.235,132.2,132.21,563800000.0
2009-11-20 11:41:00,132.21,132.255,132.205,132.25,365100001.0
2009-11-20 11:42:00,132.245,132.265,132.245,132.265,386000000.0
2009-11-20 11:43:00,132.265,132.265,132.23,132.235,479700001.0
2009-11-20 11:44:00,132.23,132.24,132.225,132.24,165200000.0
2009-11-20 11:45:00,132.24,132.27,132.235,132.26,267700000.0
2009-11-20 11:46:00,132.26,132.27,132.245,132.245,637700000.0
2009-11-20 11:47:00,132.245,132.255,132.24,132.24,668700003.0
2009-11-20 11:48:00,132.24,132.245,132.22,132.22,573600001.0
2009-11-20 11:49:00,132.22,132.255,132.22,132.25,376700000.0
2009-11-20 11:50:00,132.25,132.3,132.22,132.22,554300001.0
2009-11-20 11:51:00,132.22,132.25,132.22,132.235,511200000.0
2009-11-20 11:52:00,132.235,132.25,132.215,132.245,554999999.0
2009-11-20 11:53:00,132.245,132.245,132.21,132.225,625500000.0
2009-11-20 11:54:00,132.225,132.24,132.22,132.235,462000001.0
2009-11-20 11:55:00,132.235,132.25,132.225,132.24,485300000.0
2009-11-20 11:56:00,132.24,132.255,132.225,132.24,296900000.0
2009-11-20 11:57:00,132.24,132.24,132.21,132.215,469699999.0
2009-11-20 11:58:00,132.21,132.22,132.19,132.205,800000000.0
2009-11-20 11:59:00,132.205,132.215,132.185,132.185,534999999.0
2009-11-20 12:00:00,132.185,132.205,132.17,132.205,382600000.0
2009-11-20 12:01:00,132.205,132.205,132.14,132.14,622400000.0
2009-11-20 12:02:00,132.15,132.15,132.11,132.125,892499999.0
2009-11-20 12:03:00,132.125,132.145,132.115,132.145,611500000.0
2009-11-20 12:04:00,132.145,132.145,132.115,132.125,352000000.0
2009-11-20 12:05:00,132.13,132.155,132.115,132.155,379399999.0
2009-11-20 12:06:00,132.155,132.155,132.095,132.095,679900000.0
2009-11-20 12:07:00,132.095,132.11,132.08,132.105,454700001.0
2009-11-20 12:08:00,132.105,132.16,132.105,132.115,552200000.0
2009-11-20 12:09:00,132.125,132.125,132.1,132.105,463700000.0
2009-11-20 12:10:00,132.11,132.135,132.095,132.115,507099998.0
2009-11-20 12:11:00,132.12,132.15,132.12,132.14,370000000.0
2009-11-20 12:12:00,132.14,132.155,132.14,132.145,241600001.0
2009-11-20 12:13:00,132.145,132.15,132.13,132.145,338900001.0
2009-11-20 12:14:00,132.145,132.145,132.135,132.135,361000000.0
2009-11-20 12:15:00,132.135,132.15,132.135,132.15,199300000.0
2009-11-20 12:16:00,132.14,132.17,132.14,132.15,180600000.0
2009-11-20 12:17:00,132.15,132.17,132.145,132.16,179000000.0
2009-11-20 12:18:00,132.16,132.19,132.15,132.175,496099999.0
2009-11-20 12:19:00,132.175,132.195,132.175,132.175,221700000.0
2009-11-20 12:20:00,132.175,132.23,132.175,132.23,203400000.0
2009-11-20 12:21:00,132.23,132.235,132.205,132.205,159400000.0
2009-11-20 12:22:00,132.21,132.21,132.17,132.195,118600000.0
2009-11-20 12:23:00,132.195,132.22,132.175,132.175,193700000.0
2009-11-20 12:24:00,132.175,132.175,132.16,132.165,218100000.0
2009-11-20 12:25:00,132.165,132.18,132.16,132.175,260300000.0
2009-11-20 12:26:00,132.175,132.175,132.155,132.17,162299999.0
2009-11-20 12:27:00,132.17,132.175,132.16,132.16,135900000.0
2009-11-20 12:28:00,132.16,132.165,132.145,132.15,64000000.0
2009-11-20 12:29:00,132.15,132.155,132.125,132.125,152499999.0
2009-11-20 12:30:00,132.125,132.13,132.12,132.125,372100000.0
2009-11-20 12:31:00,132.125,132.14,132.125,132.14,351900000.0
2009-11-20 12:32:00,132.14,132.165,132.14,132.155,237100000.0
2009-11-20 12:33:00,132.15,132.18,132.15,132.18,191700000.0
2009-11-20 12:34:00,132.18,132.18,132.15,132.155,208100000.0
2009-11-20 12:35:00,132.155,132.165,132.12,132.12,433400000.0
2009-11-20 12:36:00,132.115,132.125,132.105,132.105,356100000.0
2009-11-20 12:37:00,132.105,132.105,132.075,132.1,573900001.0
2009-11-20 12:38:00,132.1,132.115,132.095,132.115,369599997.0
2009-11-20 12:39:00,132.115,132.13,132.115,132.13,390799999.0
2009-11-20 12:40:00,132.13,132.17,132.13,132.17,438700000.0
2009-11-20 12:41:00,132.17,132.175,132.16,132.16,418799999.0
2009-11-20 12:42:00,132.165,132.17,132.16,132.165,231200000.0
2009-11-20 12:43:00,132.165,132.17,132.16,132.165,449300000.0
2009-11-20 12:44:00,132.165,132.165,132.15,132.165,208600000.0
2009-11-20 12:45:00,132.165,132.185,132.165,132.175,314800000.0
2009-11-20 12:46:00,132.175,132.215,132.175,132.205,505300000.0
2009-11-20 12:47:00,132.205,132.25,132.205,132.225,417700000.0
2009-11-20 12:48:00,132.23,132.23,132.21,132.215,387300000.0
2009-11-20 12:49:00,132.215,132.255,132.215,132.225,670199999.0
2009-11-20 12:50:00,132.225,132.23,132.185,132.19,270000000.0
2009-11-20 12:51:00,132.185,132.185,132.175,132.185,210900000.0
2009-11-20 12:52:00,132.18,132.195,132.155,132.155,446200000.0
2009-11-20 12:53:00,132.155,132.165,132.14,132.145,428500000.0
2009-11-20 12:54:00,132.15,132.16,132.13,132.15,381500000.0
2009-11-20 12:55:00,132.155,132.18,132.15,132.155,378300001.0
2009-11-20 12:56:00,132.155,132.155,132.13,132.145,386699999.0
2009-11-20 12:57:00,132.145,132.145,132.085,132.09,254700000.0
2009-11-20 12:58:00,132.09,132.105,132.065,132.1,627500000.0
2009-11-20 12:59:00,132.1,132.12,132.095,132.12,425500000.0
2009-11-20 13:00:00,132.12,132.17,132.12,132.15,380400000.0
2009-11-20 13:01:00,132.15,132.15,132.14,132.145,214900000.0
2009-11-20 13:02:00,132.14,132.17,132.135,132.16,437700000.0
2009-11-20 13:03:00,132.165,132.215,132.165,132.205,569100001.0
2009-11-20 13:04:00,132.205,132.23,132.2,132.215,639800001.0
2009-11-20 13:05:00,132.215,132.235,132.215,132.215,211500000.0
2009-11-20 13:06:00,132.215,132.225,132.2,132.2,456500000.0
2009-11-20 13:07:00,132.195,132.22,132.17,132.185,527200000.0
2009-11-20 13:08:00,132.185,132.185,132.145,132.165,586700000.0
2009-11-20 13:09:00,132.165,132.19,132.16,132.185,646600002.0
2009-11-20 13:10:00,132.185,132.195,132.18,132.18,297000000.0
2009-11-20 13:11:00,132.18,132.18,132.175,132.175,64500000.0
2009-11-20 13:12:00,132.175,132.175,132.165,132.165,288900000.0
2009-11-20 13:13:00,132.165,132.165,132.165,132.165,48200000.0
2009-11-20 13:14:00,132.165,132.165,132.135,132.14,240900000.0
2009-11-20 13:15:00,132.14,132.145,132.11,132.115,295700000.0
2009-11-20 13:16:00,132.12,132.13,132.07,132.075,359100000.0
2009-11-20 13:17:00,132.075,132.105,132.065,132.105,514699999.0
2009-11-20 13:18:00,132.105,132.115,132.095,132.105,481600000.0
2009-11-20 13:19:00,132.105,132.135,132.1,132.135,616900002.0
2009-11-20 13:20:00,132.13,132.155,132.13,132.145,351600000.0
2009-11-20 13:21:00,132.145,132.15,132.145,132.145,98800000.0
2009-11-20 13:22:00,132.145,132.15,132.14,132.15,302400000.0
2009-11-20 13:23:00,132.15,132.185,132.14,132.18,701800000.0
2009-11-20 13:24:00,132.18,132.18,132.17,132.17,406799998.0
2009-11-20 13:25:00,132.17,132.185,132.17,132.18,96500000.0
2009-11-20 13:26:00,132.18,132.205,132.18,132.195,378700000.0
2009-11-20 13:27:00,132.195,132.195,132.18,132.195,145400000.0
2009-11-20 13:28:00,132.195,132.205,132.19,132.2,145800000.0
2009-11-20 13:29:00,132.2,132.21,132.195,132.205,169900000.0
2009-11-20 13:30:00,132.205,132.22,132.2,132.21,463900003.0
2009-11-20 13:31:00,132.215,132.215,132.21,132.21,248800001.0
2009-11-20 13:32:00,132.21,132.21,132.18,132.18,408400000.0
2009-11-20 13:33:00,132.18,132.18,132.155,132.175,422900000.0
2009-11-20 13:34:00,132.175,132.205,132.17,132.2,563800000.0
2009-11-20 13:35:00,132.2,132.21,132.17,132.175,313100000.0
2009-11-20 13:36:00,132.175,132.205,132.165,132.2,645799996.0
2009-11-20 13:37:00,132.195,132.205,132.185,132.2,487500000.0
2009-11-20 13:38:00,132.2,132.2,132.18,132.18,256900000.0
2009-11-20 13:39:00,132.18,132.185,132.165,132.165,495500000.0
2009-11-20 13:40:00,132.165,132.18,132.14,132.155,528899999.0
2009-11-20 13:41:00,132.15,132.165,132.145,132.16,264800000.0
2009-11-20 13:42:00,132.155,132.165,132.14,132.145,471499996.0
2009-11-20 13:43:00,132.145,132.155,132.12,132.14,838300009.0
2009-11-20 13:44:00,132.14,132.145,132.13,132.13,337800000.0
2009-11-20 13:45:00,132.13,132.14,132.11,132.11,553900001.0
2009-11-20 13:46:00,132.11,132.12,132.09,132.095,370200000.0
2009-11-20 13:47:00,132.095,132.115,132.09,132.11,519800000.0
2009-11-20 13:48:00,132.11,132.14,132.11,132.115,504200001.0
2009-11-20 13:49:00,132.115,132.115,132.105,132.115,260200000.0
2009-11-20 13:50:00,132.115,132.115,132.095,132.1,278599999.0
2009-11-20 13:51:00,132.1,132.1,132.01,132.015,476300000.0
2009-11-20 13:52:00,132.015,132.055,132.005,132.015,601899999.0
2009-11-20 13:53:00,132.015,132.05,132.01,132.05,619599998.0
2009-11-20 13:54:00,132.045,132.05,132.005,132.02,902099998.0
2009-11-20 13:55:00,132.015,132.035,132.005,132.02,379000000.0
2009-11-20 13:56:00,132.03,132.055,132.025,132.055,693300003.0
2009-11-20 13:57:00,132.05,132.065,132.045,132.06,358400000.0
2009-11-20 13:58:00,132.06,132.07,132.06,132.065,282500000.0
2009-11-20 13:59:00,132.065,132.095,132.065,132.095,382299999.0
2009-11-20 14:00:00,132.1,132.1,132.065,132.07,535000000.0
2009-11-20 14:01:00,132.07,132.07,132.01,132.015,657100000.0
2009-11-20 14:02:00,132.015,132.025,131.975,131.98,518100000.0
2009-11-20 14:03:00,131.98,132.005,131.96,131.995,899999999.0
2009-11-20 14:04:00,131.995,132.0,131.955,131.955,738100000.0
2009-11-20 14:05:00,131.955,131.96,131.85,131.85,987399999.0
2009-11-20 14:06:00,131.85,131.875,131.805,131.865,718000000.0
2009-11-20 14:07:00,131.865,131.915,131.85,131.85,665300000.0
2009-11-20 14:08:00,131.855,131.875,131.845,131.845,844800000.0
2009-11-20 14:09:00,131.845,131.88,131.83,131.85,745200000.0
2009-11-20 14:10:00,131.85,131.87,131.84,131.87,576700000.0
2009-11-20 14:11:00,131.865,131.94,131.86,131.88,601500000.0
2009-11-20 14:12:00,131.88,131.935,131.87,131.925,676600001.0
2009-11-20 14:13:00,131.925,131.945,131.915,131.915,789100000.0
2009-11-20 14:14:00,131.915,131.98,131.915,131.965,722800000.0
2009-11-20 14:15:00,131.965,131.965,131.91,131.93,695399999.0
2009-11-20 14:16:00,131.93,132.0,131.93,132.0,781500000.0
2009-11-20 14:17:00,132.0,132.005,131.96,131.97,537300001.0
2009-11-20 14:18:00,131.965,132.005,131.95,131.97,643600001.0
2009-11-20 14:19:00,131.975,131.995,131.965,131.975,647000000.0
2009-11-20 14:20:00,131.97,131.975,131.95,131.955,662700000.0
2009-11-20 14:21:00,131.955,131.97,131.945,131.945,598800000.0
2009-11-20 14:22:00,131.945,131.965,131.935,131.945,557800001.0
2009-11-20 14:23:00,131.945,131.96,131.885,131.885,540300001.0
2009-11-20 14:24:00,131.88,131.905,131.845,131.895,826400000.0
2009-11-20 14:25:00,131.895,131.895,131.84,131.875,695800000.0
2009-11-20 14:26:00,131.875,131.915,131.855,131.905,502799999.0
2009-11-20 14:27:00,131.905,131.915,131.875,131.88,666800000.0
2009-11-20 14:28:00,131.875,131.88,131.865,131.875,422100000.0
2009-11-20 14:29:00,131.87,131.895,131.865,131.895,581800000.0
2009-11-20 14:30:00,131.895,131.92,131.875,131.88,530800000.0
2009-11-20 14:31:00,131.88,131.905,131.86,131.895,645799999.0
2009-11-20 14:32:00,131.895,131.895,131.87,131.875,414600000.0
2009-11-20 14:33:00,131.87,131.885,131.85,131.865,504000001.0
2009-11-20 14:34:00,131.865,131.88,131.85,131.855,504999999.0
2009-11-20 14:35:00,131.855,131.86,131.82,131.85,811900000.0
2009-11-20 14:36:00,131.85,131.855,131.845,131.845,342900000.0
2009-11-20 14:37:00,131.845,131.875,131.83,131.85,648400000.0
2009-11-20 14:38:00,131.85,131.85,131.815,131.82,472200000.0
2009-11-20 14:39:00,131.82,131.85,131.8,131.85,523099999.0
2009-11-20 14:40:00,131.85,131.88,131.84,131.84,535999999.0
2009-11-20 14:41:00,131.84,131.845,131.81,131.825,401900000.0
2009-11-20 14:42:00,131.825,131.825,131.79,131.8,538300000.0
2009-11-20 14:43:00,131.8,131.835,131.8,131.82,482400000.0
2009-11-20 14:44:00,131.82,131.865,131.815,131.84,733000001.0
2009-11-20 14:45:00,131.835,131.855,131.825,131.84,484700000.0
2009-11-20 14:46:00,131.84,131.855,131.835,131.84,596599998.0
2009-11-20 14:47:00,131.84,131.865,131.84,131.855,470400002.0
2009-11-20 14:48:00,131.855,131.86,131.84,131.84,385500000.0
2009-11-20 14:49:00,131.84,131.875,131.82,131.86,835500000.0
2009-11-20 14:50:00,131.86,131.885,131.835,131.875,659399998.0
2009-11-20 14:51:00,131.89,131.9,131.865,131.885,507600000.0
2009-11-20 14:52:00,131.88,131.895,131.87,131.885,758400000.0
2009-11-20 14:53:00,131.885,131.895,131.875,131.88,656000000.0
2009-11-20 14:54:00,131.88,131.885,131.865,131.875,750100001.0
2009-11-20 14:55:00,131.875,131.935,131.875,131.92,478699998.0
2009-11-20 14:56:00,131.92,131.945,131.915,131.925,630399999.0
2009-11-20 14:57:00,131.925,131.93,131.9,131.9,551999999.0
2009-11-20 14:58:00,131.91,131.92,131.895,131.905,501700000.0
2009-11-20 14:59:00,131.905,131.935,131.905,131.92,372400000.0
2009-11-20 15:00:00,131.915,131.935,131.91,131.925,696500000.0
2009-11-20 15:01:00,131.925,131.93,131.905,131.905,551200000.0
2009-11-20 15:02:00,131.91,131.915,131.895,131.905,456100000.0
2009-11-20 15:03:00,131.9,131.92,131.9,131.915,470399999.0
2009-11-20 15:04:00,131.91,131.93,131.905,131.925,324100000.0
2009-11-20 15:05:00,131.925,131.93,131.9,131.91,561400000.0
2009-11-20 15:06:00,131.91,131.915,131.845,131.865,551500000.0
2009-11-20 15:07:00,131.865,131.88,131.855,131.875,210200000.0
2009-11-20 15:08:00,131.875,131.88,131.865,131.875,266100000.0
2009-11-20 15:09:00,131.875,131.885,131.86,131.86,505600000.0
2009-11-20 15:10:00,131.855,131.86,131.845,131.86,193900000.0
2009-11-20 15:11:00,131.86,131.86,131.825,131.835,547900000.0
2009-11-20 15:12:00,131.835,131.855,131.82,131.85,597100000.0
2009-11-20 15:13:00,131.85,131.86,131.835,131.85,351500000.0
2009-11-20 15:14:00,131.845,131.855,131.835,131.845,317600000.0
2009-11-20 15:15:00,131.845,131.865,131.845,131.85,602400000.0
2009-11-20 15:16:00,131.85,131.86,131.83,131.84,514100001.0
2009-11-20 15:17:00,131.84,131.865,131.835,131.865,385300000.0
2009-11-20 15:18:00,131.865,131.88,131.855,131.87,596299999.0
2009-11-20 15:19:00,131.87,131.88,131.865,131.87,184200000.0
2009-11-20 15:20:00,131.87,131.88,131.855,131.86,564100000.0
2009-11-20 15:21:00,131.86,131.86,131.83,131.855,488999999.0
2009-11-20 15:22:00,131.85,131.885,131.85,131.855,365599999.0
2009-11-20 15:23:00,131.855,131.88,131.845,131.875,407500000.0
2009-11-20 15:24:00,131.875,131.88,131.87,131.87,389400000.0
2009-11-20 15:25:00,131.87,131.885,131.865,131.88,467000000.0
2009-11-20 15:26:00,131.885,131.915,131.885,131.885,712499998.0
2009-11-20 15:27:00,131.885,131.91,131.88,131.905,398100000.0
2009-11-20 15:28:00,131.905,131.93,131.9,131.915,326800000.0
2009-11-20 15:29:00,131.91,131.935,131.91,131.91,221200000.0
2009-11-20 15:30:00,131.905,131.91,131.9,131.905,484100000.0
2009-11-20 15:31:00,131.905,131.95,131.89,131.95,531400000.0
2009-11-20 15:32:00,131.95,131.95,131.92,131.93,313400000.0
2009-11-20 15:33:00,131.93,131.935,131.91,131.935,563300001.0
2009-11-20 15:34:00,131.935,131.975,131.935,131.975,565800000.0
2009-11-20 15:35:00,131.975,132.05,131.975,132.02,794899999.0
2009-11-20 15:36:00,132.02,132.02,131.985,132.005,642400000.0
2009-11-20 15:37:00,132.005,132.01,131.97,131.975,513800000.0
2009-11-20 15:38:00,131.975,131.995,131.96,131.98,467800000.0
2009-11-20 15:39:00,131.98,131.985,131.955,131.955,411400000.0
2009-11-20 15:40:00,131.955,132.01,131.955,131.98,655500000.0
2009-11-20 15:41:00,131.985,132.005,131.985,132.005,284600000.0
2009-11-20 15:42:00,132.005,132.03,132.005,132.03,685800001.0
2009-11-20 15:43:00,132.03,132.03,132.005,132.01,550400001.0
2009-11-20 15:44:00,132.015,132.015,131.995,131.995,498600000.0
2009-11-20 15:45:00,131.995,131.995,131.965,131.97,469800000.0
2009-11-20 15:46:00,131.97,131.975,131.95,131.97,484100000.0
2009-11-20 15:47:00,131.975,131.98,131.9,131.905,729899999.0
2009-11-20 15:48:00,131.905,131.95,131.9,131.95,482300002.0
2009-11-20 15:49:00,131.945,131.955,131.935,131.955,514999999.0
2009-11-20 15:50:00,131.95,131.965,131.935,131.935,216400000.0
2009-11-20 15:51:00,131.935,132.01,131.935,131.99,349500001.0
2009-11-20 15:52:00,131.995,132.015,131.985,131.985,611499999.0
2009-11-20 15:53:00,131.985,132.02,131.98,132.015,390399999.0
2009-11-20 15:54:00,132.015,132.03,132.015,132.025,327000000.0
2009-11-20 15:55:00,132.025,132.08,132.025,132.04,567499999.0
2009-11-20 15:56:00,132.05,132.065,132.025,132.065,732900000.0
2009-11-20 15:57:00,132.065,132.065,132.03,132.05,736800001.0
2009-11-20 15:58:00,132.05,132.06,132.015,132.015,569200000.0
2009-11-20 15:59:00,132.02,132.02,131.99,132.01,461400000.0
2009-11-20 16:00:00,132.01,132.155,131.99,132.14,636499998.0
2009-11-20 16:01:00,132.14,132.175,132.055,132.075,662900002.0
2009-11-20 16:02:00,132.08,132.15,132.075,132.13,772900000.0
2009-11-20 16:03:00,132.135,132.18,132.105,132.18,689400000.0
2009-11-20 16:04:00,132.18,132.24,132.165,132.21,581200000.0
2009-11-20 16:05:00,132.205,132.225,132.2,132.22,406299999.0
2009-11-20 16:06:00,132.22,132.235,132.165,132.165,768900002.0
2009-11-20 16:07:00,132.165,132.205,132.16,132.18,678400002.0
2009-11-20 16:08:00,132.18,132.19,132.16,132.175,508100000.0
2009-11-20 16:09:00,132.175,132.235,132.165,132.205,711499999.0
2009-11-20 16:10:00,132.205,132.205,132.165,132.19,615600001.0
2009-11-20 16:11:00,132.19,132.215,132.145,132.185,815800002.0
2009-11-20 16:12:00,132.185,132.185,132.16,132.17,724099999.0
2009-11-20 16:13:00,132.165,132.19,132.15,132.16,354100000.0
2009-11-20 16:14:00,132.165,132.21,132.15,132.21,396400000.0
2009-11-20 16:15:00,132.205,132.215,132.16,132.165,588100001.0
2009-11-20 16:16:00,132.165,132.165,132.135,132.15,530900000.0
2009-11-20 16:17:00,132.15,132.15,132.1,132.105,478600000.0
2009-11-20 16:18:00,132.1,132.12,132.095,132.11,379400000.0
2009-11-20 16:19:00,132.11,132.145,132.11,132.14,485800000.0
2009-11-20 16:20:00,132.14,132.145,132.125,132.125,370199999.0
2009-11-20 16:21:00,132.125,132.15,132.11,132.125,505299998.0
2009-11-20 16:22:00,132.13,132.13,132.07,132.07,414100000.0
2009-11-20 16:23:00,132.07,132.15,132.065,132.145,380500000.0
2009-11-20 16:24:00,132.145,132.145,132.105,132.115,519700001.0
2009-11-20 16:25:00,132.115,132.135,132.105,132.135,783599999.0
2009-11-20 16:26:00,132.135,132.205,132.13,132.185,496400002.0
2009-11-20 16:27:00,132.185,132.195,132.18,132.195,374300000.0
2009-11-20 16:28:00,132.195,132.195,132.13,132.145,532099999.0
2009-11-20 16:29:00,132.14,132.18,132.125,132.14,382100000.0
2009-11-20 16:30:00,132.14,132.17,132.12,132.17,412300000.0
2009-11-20 16:31:00,132.17,132.21,132.155,132.205,519400000.0
2009-11-20 16:32:00,132.205,132.245,132.19,132.195,616699999.0
2009-11-20 16:33:00,132.205,132.225,132.195,132.205,572599999.0
2009-11-20 16:34:00,132.21,132.23,132.195,132.22,428200000.0
2009-11-20 16:35:00,132.22,132.24,132.18,132.18,610600000.0
2009-11-20 16:36:00,132.18,132.215,132.175,132.19,312600000.0
2009-11-20 16:37:00,132.19,132.225,132.165,132.215,659900001.0
2009-11-20 16:38:00,132.215,132.225,132.18,132.21,473600000.0
2009-11-20 16:39:00,132.21,132.39,132.205,132.38,576100001.0
2009-11-20 16:40:00,132.38,132.39,132.285,132.285,628900000.0
2009-11-20 16:41:00,132.285,132.36,132.285,132.355,454100000.0
2009-11-20 16:42:00,132.355,132.395,132.335,132.375,670599999.0
2009-11-20 16:43:00,132.385,132.435,132.37,132.385,768100000.0
2009-11-20 16:44:00,132.385,132.395,132.35,132.365,491200000.0
2009-11-20 16:45:00,132.355,132.42,132.335,132.34,535500000.0
2009-11-20 16:46:00,132.335,132.35,132.295,132.305,598000000.0
2009-11-20 16:47:00,132.31,132.32,132.26,132.27,532300000.0
2009-11-20 16:48:00,132.27,132.33,132.27,132.28,545200000.0
2009-11-20 16:49:00,132.28,132.315,132.27,132.3,616499999.0
2009-11-20 16:50:00,132.3,132.375,132.295,132.375,699700000.0
2009-11-20 16:51:00,132.375,132.38,132.32,132.34,457400000.0
2009-11-20 16:52:00,132.34,132.355,132.32,132.32,618100000.0
2009-11-20 16:53:00,132.32,132.34,132.26,132.27,805300000.0
2009-11-20 16:54:00,132.27,132.32,132.265,132.29,762100000.0
2009-11-20 16:55:00,132.285,132.305,132.285,132.3,706200001.0
2009-11-20 16:56:00,132.295,132.295,132.235,132.255,848100000.0
2009-11-20 16:57:00,132.255,132.295,132.25,132.285,449799999.0
2009-11-20 16:58:00,132.285,132.285,132.21,132.225,556500002.0
2009-11-20 16:59:00,132.225,132.245,132.215,132.23,584799999.0
2009-11-20 17:00:00,132.23,132.235,132.19,132.21,349000000.0
2009-11-20 17:01:00,132.205,132.205,132.17,132.19,669600000.0
2009-11-20 17:02:00,132.19,132.22,132.185,132.185,536100000.0
2009-11-20 17:03:00,132.19,132.2,132.16,132.165,653600000.0
2009-11-20 17:04:00,132.165,132.21,132.16,132.185,396500000.0
2009-11-20 17:05:00,132.185,132.195,132.105,132.115,1211000002.0
2009-11-20 17:06:00,132.115,132.115,132.02,132.055,665099998.0
2009-11-20 17:07:00,132.055,132.085,132.045,132.045,683000001.0
2009-11-20 17:08:00,132.045,132.06,132.025,132.03,447800000.0
2009-11-20 17:09:00,132.025,132.1,132.025,132.085,642600000.0
2009-11-20 17:10:00,132.085,132.105,132.065,132.065,542000000.0
2009-11-20 17:11:00,132.065,132.18,132.065,132.155,764200001.0
2009-11-20 17:12:00,132.15,132.2,132.12,132.18,766099999.0
2009-11-20 17:13:00,132.18,132.185,132.135,132.155,604100000.0
2009-11-20 17:14:00,132.155,132.23,132.145,132.205,595700003.0
2009-11-20 17:15:00,132.205,132.205,132.15,132.175,725099999.0
2009-11-20 17:16:00,132.175,132.185,132.155,132.16,560899999.0
2009-11-20 17:17:00,132.155,132.17,132.15,132.165,560400000.0
2009-11-20 17:18:00,132.17,132.21,132.17,132.18,489300000.0
2009-11-20 17:19:00,132.19,132.22,132.175,132.22,721199997.0
2009-11-20 17:20:00,132.22,132.285,132.22,132.235,727199999.0
2009-11-20 17:21:00,132.235,132.235,132.165,132.19,661000000.0
2009-11-20 17:22:00,132.185,132.2,132.175,132.195,510499999.0
2009-11-20 17:23:00,132.195,132.225,132.155,132.155,600400000.0
2009-11-20 17:24:00,132.155,132.175,132.145,132.175,468700000.0
2009-11-20 17:25:00,132.175,132.19,132.155,132.165,468600001.0
2009-11-20 17:26:00,132.165,132.18,132.155,132.165,549500000.0
2009-11-20 17:27:00,132.165,132.175,132.16,132.175,341299999.0
2009-11-20 17:28:00,132.17,132.185,132.155,132.155,362800000.0
2009-11-20 17:29:00,132.155,132.205,132.15,132.2,490000000.0
2009-11-20 17:30:00,132.21,132.215,132.16,132.16,605299999.0
2009-11-20 17:31:00,132.17,132.205,132.165,132.17,482800000.0
2009-11-20 17:32:00,132.175,132.185,132.17,132.17,629800000.0
2009-11-20 17:33:00,132.17,132.175,132.145,132.15,363200001.0
2009-11-20 17:34:00,132.15,132.175,132.14,132.14,202400000.0
2009-11-20 17:35:00,132.14,132.155,132.095,132.095,330300001.0
2009-11-20 17:36:00,132.095,132.12,132.08,132.09,799900002.0
2009-11-20 17:37:00,132.105,132.125,132.085,132.105,451400000.0
2009-11-20 17:38:00,132.105,132.12,132.07,132.095,582399999.0
2009-11-20 17:39:00,132.095,132.12,132.095,132.115,555100000.0
2009-11-20 17:40:00,132.11,132.125,132.085,132.125,470800000.0
2009-11-20 17:41:00,132.125,132.125,132.08,132.085,557980000.0
2009-11-20 17:42:00,132.085,132.085,132.035,132.035,506300000.0
2009-11-20 17:43:00,132.035,132.06,132.025,132.025,207400000.0
2009-11-20 17:44:00,132.025,132.045,131.995,132.005,316300000.0
2009-11-20 17:45:00,132.005,132.055,132.005,132.02,350300000.0
2009-11-20 17:46:00,132.015,132.035,132.01,132.02,526299999.0
2009-11-20 17:47:00,132.02,132.045,132.015,132.03,179000000.0
2009-11-20 17:48:00,132.03,132.04,132.025,132.03,200100000.0
2009-11-20 17:49:00,132.03,132.1,132.025,132.085,255000001.0
2009-11-20 17:50:00,132.085,132.085,132.02,132.04,444300001.0
2009-11-20 17:51:00,132.04,132.07,132.035,132.04,392400000.0
2009-11-20 17:52:00,132.04,132.075,132.035,132.075,325600000.0
2009-11-20 17:53:00,132.075,132.095,132.07,132.095,299200000.0
2009-11-20 17:54:00,132.095,132.095,132.07,132.095,473300000.0
2009-11-20 17:55:00,132.1,132.11,132.095,132.11,472900000.0
2009-11-20 17:56:00,132.11,132.115,132.07,132.085,599200001.0
2009-11-20 17:57:00,132.085,132.085,132.03,132.07,603699999.0
2009-11-20 17:58:00,132.07,132.07,132.03,132.045,304400000.0
2009-11-20 17:59:00,132.045,132.1,132.04,132.055,386700000.0
2009-11-20 18:00:00,132.055,132.12,132.045,132.105,155500000.0
2009-11-20 18:01:00,132.115,132.19,132.105,132.175,541300001.0
2009-11-20 18:02:00,132.175,132.22,132.17,132.215,531100000.0
2009-11-20 18:03:00,132.225,132.23,132.205,132.215,551400001.0
2009-11-20 18:04:00,132.215,132.215,132.135,132.14,591400001.0
2009-11-20 18:05:00,132.14,132.245,132.135,132.235,445100000.0
2009-11-20 18:06:00,132.235,132.275,132.205,132.205,733400000.0
2009-11-20 18:07:00,132.205,132.205,132.155,132.155,613200001.0
2009-11-20 18:08:00,132.155,132.195,132.15,132.155,498900000.0
2009-11-20 18:09:00,132.155,132.16,132.145,132.155,451999999.0
2009-11-20 18:10:00,132.155,132.175,132.125,132.125,334499999.0
2009-11-20 18:11:00,132.125,132.15,132.11,132.11,477799996.0
2009-11-20 18:12:00,132.11,132.125,132.11,132.11,147000000.0
2009-11-20 18:13:00,132.11,132.14,132.11,132.12,450300000.0
2009-11-20 18:14:00,132.12,132.135,132.1,132.12,427200000.0
2009-11-20 18:15:00,132.135,132.17,132.13,132.16,494630000.0
2009-11-20 18:16:00,132.16,132.19,132.155,132.175,632700001.0
2009-11-20 18:17:00,132.175,132.19,132.135,132.15,483800000.0
2009-11-20 18:18:00,132.15,132.205,132.135,132.205,511600000.0
2009-11-20 18:19:00,132.205,132.29,132.205,132.255,651200000.0
2009-11-20 18:20:00,132.255,132.255,132.185,132.195,602800000.0
2009-11-20 18:21:00,132.195,132.23,132.18,132.23,481600000.0
2009-11-20 18:22:00,132.225,132.23,132.19,132.205,733699999.0
2009-11-20 18:23:00,132.205,132.25,132.205,132.24,436400000.0
2009-11-20 18:24:00,132.24,132.24,132.215,132.23,368400000.0
2009-11-20 18:25:00,132.23,132.235,132.195,132.21,537100001.0
2009-11-20 18:26:00,132.215,132.22,132.19,132.195,282300000.0
2009-11-20 18:27:00,132.195,132.195,132.14,132.14,552000000.0
2009-11-20 18:28:00,132.145,132.145,132.09,132.095,399300000.0
2009-11-20 18:29:00,132.095,132.13,132.08,132.13,517600000.0
2009-11-20 18:30:00,132.13,132.145,132.13,132.14,434500000.0
2009-11-20 18:31:00,132.14,132.14,132.105,132.105,354600000.0
2009-11-20 18:32:00,132.105,132.12,132.075,132.115,527599999.0
2009-11-20 18:33:00,132.11,132.125,132.08,132.125,635200000.0
2009-11-20 18:34:00,132.135,132.15,132.115,132.115,310100000.0
2009-11-20 18:35:00,132.125,132.15,132.11,132.115,412300000.0
2009-11-20 18:36:00,132.115,132.13,132.11,132.115,292300000.0
2009-11-20 18:37:00,132.115,132.125,132.085,132.095,415700000.0
2009-11-20 18:38:00,132.095,132.145,132.09,132.105,300400000.0
2009-11-20 18:39:00,132.11,132.135,132.11,132.12,251600000.0
2009-11-20 18:40:00,132.12,132.15,132.12,132.135,386300000.0
2009-11-20 18:41:00,132.135,132.17,132.13,132.165,367400000.0
2009-11-20 18:42:00,132.165,132.165,132.145,132.16,288300000.0
2009-11-20 18:43:00,132.16,132.21,132.155,132.205,274400000.0
2009-11-20 18:44:00,132.205,132.205,132.18,132.185,272800000.0
2009-11-20 18:45:00,132.185,132.225,132.185,132.215,509500000.0
2009-11-20 18:46:00,132.21,132.215,132.185,132.2,447800000.0
2009-11-20 18:47:00,132.2,132.215,132.17,132.175,471800000.0
2009-11-20 18:48:00,132.175,132.205,132.175,132.205,372300000.0
2009-11-20 18:49:00,132.205,132.205,132.155,132.155,505900000.0
2009-11-20 18:50:00,132.155,132.175,132.155,132.17,490600000.0
2009-11-20 18:51:00,132.17,132.255,132.165,132.255,332600000.0
2009-11-20 18:52:00,132.255,132.255,132.23,132.235,53900000.0
2009-11-20 18:53:00,132.235,132.25,132.19,132.205,370900000.0
2009-11-20 18:54:00,132.205,132.21,132.195,132.205,386900000.0
2009-11-20 18:55:00,132.205,132.25,132.2,132.225,411900000.0
2009-11-20 18:56:00,132.225,132.235,132.225,132.23,315000000.0
2009-11-20 18:57:00,132.23,132.255,132.22,132.245,440300000.0
2009-11-20 18:58:00,132.245,132.25,132.23,132.245,253900000.0
2009-11-20 18:59:00,132.245,132.25,132.18,132.195,340800000.0
2009-11-20 19:00:00,132.2,132.225,132.195,132.21,424900000.0
2009-11-20 19:01:00,132.205,132.21,132.16,132.16,430100000.0
2009-11-20 19:02:00,132.155,132.16,132.12,132.15,363800000.0
2009-11-20 19:03:00,132.15,132.155,132.13,132.145,169800000.0
2009-11-20 19:04:00,132.145,132.145,132.125,132.135,212200000.0
2009-11-20 19:05:00,132.135,132.135,132.11,132.12,232200000.0
2009-11-20 19:06:00,132.12,132.14,132.115,132.14,265400000.0
2009-11-20 19:07:00,132.14,132.17,132.14,132.155,204000000.0
2009-11-20 19:08:00,132.155,132.155,132.14,132.155,102700000.0
2009-11-20 19:09:00,132.155,132.155,132.125,132.13,345800000.0
2009-11-20 19:10:00,132.135,132.15,132.125,132.135,309900000.0
2009-11-20 19:11:00,132.135,132.18,132.13,132.18,223300000.0
2009-11-20 19:12:00,132.175,132.175,132.145,132.145,145000000.0
2009-11-20 19:13:00,132.145,132.16,132.14,132.155,102600000.0
2009-11-20 19:14:00,132.155,132.2,132.155,132.2,368400001.0
2009-11-20 19:15:00,132.2,132.205,132.19,132.19,119600000.0
2009-11-20 19:16:00,132.185,132.185,132.17,132.175,174400000.0
2009-11-20 19:17:00,132.18,132.18,132.17,132.18,53400000.0
2009-11-20 19:18:00,132.18,132.18,132.155,132.175,180800000.0
2009-11-20 19:19:00,132.175,132.19,132.155,132.18,190800000.0
2009-11-20 19:20:00,132.175,132.18,132.155,132.155,125600000.0
2009-11-20 19:21:00,132.16,132.16,132.15,132.15,155500000.0
2009-11-20 19:22:00,132.15,132.15,132.125,132.125,379000000.0
2009-11-20 19:23:00,132.125,132.135,132.12,132.12,331600000.0
2009-11-20 19:24:00,132.12,132.15,132.115,132.14,267000000.0
2009-11-20 19:25:00,132.14,132.15,132.13,132.14,175900000.0
2009-11-20 19:26:00,132.145,132.145,132.12,132.135,237900000.0
2009-11-20 19:27:00,132.135,132.14,132.12,132.12,227900000.0
2009-11-20 19:28:00,132.12,132.135,132.12,132.12,239700000.0
2009-11-20 19:29:00,132.12,132.16,132.115,132.155,224900000.0
2009-11-20 19:30:00,132.155,132.16,132.14,132.145,234200000.0
2009-11-20 19:31:00,132.155,132.17,132.145,132.145,208400000.0
2009-11-20 19:32:00,132.145,132.165,132.125,132.13,493700000.0
2009-11-20 19:33:00,132.125,132.125,132.11,132.115,159000000.0
2009-11-20 19:34:00,132.115,132.12,132.105,132.12,154600000.0
2009-11-20 19:35:00,132.12,132.125,132.11,132.11,163700000.0
2009-11-20 19:36:00,132.11,132.115,132.07,132.07,210300000.0
2009-11-20 19:37:00,132.075,132.105,132.07,132.1,243400000.0
2009-11-20 19:38:00,132.1,132.11,132.085,132.11,132100000.0
2009-11-20 19:39:00,132.125,132.13,132.115,132.125,343500000.0
2009-11-20 19:40:00,132.13,132.145,132.13,132.14,168100000.0
2009-11-20 19:41:00,132.145,132.175,132.145,132.17,326800000.0
2009-11-20 19:42:00,132.17,132.175,132.15,132.16,161900000.0
2009-11-20 19:43:00,132.16,132.175,132.155,132.17,224900000.0
2009-11-20 19:44:00,132.17,132.185,132.17,132.175,173100000.0
2009-11-20 19:45:00,132.175,132.18,132.16,132.175,222400000.0
2009-11-20 19:46:00,132.18,132.18,132.155,132.165,234400000.0
2009-11-20 19:47:00,132.165,132.165,132.155,132.165,157800000.0
2009-11-20 19:48:00,132.165,132.165,132.16,132.165,155300000.0
2009-11-20 19:49:00,132.165,132.18,132.16,132.18,124200000.0
2009-11-20 19:50:00,132.18,132.19,132.15,132.15,277500000.0
2009-11-20 19:51:00,132.15,132.15,132.145,132.145,89400000.0
2009-11-20 19:52:00,132.145,132.145,132.04,132.04,241700000.0
2009-11-20 19:53:00,132.045,132.125,132.045,132.095,396800000.0
2009-11-20 19:54:00,132.1,132.12,132.1,132.115,494900000.0
2009-11-20 19:55:00,132.105,132.115,132.045,132.08,311100000.0
2009-11-20 19:56:00,132.08,132.08,132.055,132.07,187600000.0
2009-11-20 19:57:00,132.07,132.07,132.05,132.055,218500000.0
2009-11-20 19:58:00,132.055,132.07,132.055,132.065,250700000.0
2009-11-20 19:59:00,132.07,132.07,132.06,132.07,267900001.0
2009-11-20 20:00:00,132.07,132.075,132.05,132.05,245300000.0
2009-11-20 20:01:00,132.055,132.07,132.05,132.06,288700000.0
2009-11-20 20:02:00,132.07,132.08,132.055,132.055,252100001.0
2009-11-20 20:03:00,132.055,132.06,132.04,132.05,311700000.0
2009-11-20 20:04:00,132.05,132.095,132.045,132.075,221000000.0
2009-11-20 20:05:00,132.075,132.085,132.07,132.08,279200000.0
2009-11-20 20:06:00,132.075,132.095,132.07,132.09,470700000.0
2009-11-20 20:07:00,132.09,132.115,132.09,132.105,242900000.0
2009-11-20 20:08:00,132.105,132.115,132.095,132.115,209500000.0
2009-11-20 20:09:00,132.12,132.12,132.11,132.115,197300000.0
2009-11-20 20:10:00,132.115,132.125,132.11,132.11,256200000.0
2009-11-20 20:11:00,132.105,132.105,132.085,132.095,228600000.0
2009-11-20 20:12:00,132.095,132.1,132.085,132.085,196000000.0
2009-11-20 20:13:00,132.085,132.085,132.06,132.07,169300000.0
2009-11-20 20:14:00,132.065,132.065,132.045,132.055,148200000.0
2009-11-20 20:15:00,132.055,132.065,132.05,132.06,117900000.0
2009-11-20 20:16:00,132.055,132.06,132.05,132.055,282500000.0
2009-11-20 20:17:00,132.055,132.055,132.045,132.055,134000000.0
2009-11-20 20:18:00,132.055,132.055,132.0,132.01,115100000.0
2009-11-20 20:19:00,132.01,132.01,132.0,132.005,117400000.0
2009-11-20 20:20:00,132.005,132.01,132.0,132.005,197200000.0
2009-11-20 20:21:00,132.005,132.005,131.995,131.995,181000000.0
2009-11-20 20:22:00,131.995,132.0,131.98,131.99,319400000.0
2009-11-20 20:23:00,131.99,131.995,131.98,131.98,327400000.0
2009-11-20 20:24:00,131.98,131.985,131.97,131.97,242600000.0
2009-11-20 20:25:00,131.965,131.985,131.96,131.97,408600000.0
2009-11-20 20:26:00,131.97,131.995,131.97,131.99,213300000.0
2009-11-20 20:27:00,131.99,131.99,131.965,131.97,242200000.0
2009-11-20 20:28:00,131.97,132.02,131.965,132.005,311800000.0
2009-11-20 20:29:00,132.005,132.035,131.995,132.03,194200000.0
2009-11-20 20:30:00,132.025,132.025,132.01,132.02,200800000.0
2009-11-20 20:31:00,132.02,132.04,132.015,132.035,249900000.0
2009-11-20 20:32:00,132.035,132.04,132.025,132.025,224800000.0
2009-11-20 20:33:00,132.025,132.035,132.025,132.025,167900000.0
2009-11-20 20:34:00,132.02,132.02,132.005,132.005,221700000.0
2009-11-20 20:35:00,132.005,132.025,132.005,132.025,109200000.0
2009-11-20 20:36:00,132.025,132.025,132.005,132.02,164700000.0
2009-11-20 20:37:00,132.02,132.05,132.015,132.05,249800000.0
2009-11-20 20:38:00,132.05,132.06,132.04,132.06,164500000.0
2009-11-20 20:39:00,132.055,132.06,132.045,132.045,228300000.0
2009-11-20 20:40:00,132.045,132.06,132.035,132.05,229500000.0
2009-11-20 20:41:00,132.055,132.055,132.045,132.05,153200000.0
2009-11-20 20:42:00,132.05,132.05,132.025,132.03,237700000.0
2009-11-20 20:43:00,132.03,132.045,132.025,132.035,126500000.0
2009-11-20 20:44:00,132.035,132.055,132.035,132.055,184900000.0
2009-11-20 20:45:00,132.055,132.06,132.05,132.06,169300000.0
2009-11-20 20:46:00,132.06,132.085,132.06,132.08,310100000.0
2009-11-20 20:47:00,132.085,132.12,132.08,132.105,293000000.0
2009-11-20 20:48:00,132.11,132.11,132.075,132.085,130500000.0
2009-11-20 20:49:00,132.085,132.12,132.085,132.12,253400000.0
2009-11-20 20:50:00,132.125,132.125,132.11,132.115,251000000.0
2009-11-20 20:51:00,132.12,132.135,132.1,132.135,266800000.0
2009-11-20 20:52:00,132.12,132.145,132.115,132.14,256000000.0
2009-11-20 20:53:00,132.145,132.155,132.14,132.145,83100000.0
2009-11-20 20:54:00,132.14,132.14,132.12,132.135,130800000.0
2009-11-20 20:55:00,132.135,132.145,132.125,132.14,131400000.0
2009-11-20 20:56:00,132.14,132.155,132.14,132.15,113100000.0
2009-11-20 20:57:00,132.155,132.19,132.155,132.16,296500000.0
2009-11-20 20:58:00,132.16,132.175,132.15,132.17,194000000.0
2009-11-20 20:59:00,132.165,132.21,132.165,132.2,114300000.0
2009-11-20 21:00:00,132.205,132.205,132.2,132.2,104400000.0
2009-11-20 21:01:00,132.2,132.235,132.2,132.22,246800000.0
2009-11-20 21:02:00,132.22,132.235,132.22,132.23,126000000.0
2009-11-20 21:03:00,132.245,132.245,132.225,132.23,50000000.0
2009-11-20 21:04:00,132.23,132.24,132.225,132.225,141000000.0
2009-11-20 21:05:00,132.225,132.245,132.225,132.245,309800000.0
2009-11-20 21:06:00,132.245,132.245,132.195,132.2,295700000.0
2009-11-20 21:07:00,132.205,132.21,132.19,132.195,168300000.0
2009-11-20 21:08:00,132.195,132.205,132.19,132.205,31100000.0
2009-11-20 21:09:00,132.205,132.205,132.19,132.19,177900000.0
2009-11-20 21:10:00,132.195,132.205,132.19,132.195,76800000.0
2009-11-20 21:11:00,132.2,132.235,132.2,132.22,246200000.0
2009-11-20 21:12:00,132.22,132.225,132.205,132.215,216600000.0
2009-11-20 21:13:00,132.215,132.215,132.21,132.215,221000000.0
2009-11-20 21:14:00,132.225,132.225,132.225,132.225,17400000.0
2009-11-20 21:15:00,132.225,132.23,132.225,132.225,97700000.0
2009-11-20 21:16:00,132.225,132.225,132.21,132.21,108200000.0
2009-11-20 21:17:00,132.21,132.215,132.2,132.2,106100000.0
2009-11-20 21:18:00,132.2,132.2,132.165,132.165,125400000.0
2009-11-20 21:19:00,132.16,132.16,132.155,132.16,78600000.0
2009-11-20 21:20:00,132.16,132.18,132.155,132.165,202400000.0
2009-11-20 21:21:00,132.165,132.165,132.145,132.145,100600000.0
2009-11-20 21:22:00,132.145,132.16,132.135,132.145,152600000.0
2009-11-20 21:23:00,132.145,132.145,132.13,132.135,176800000.0
2009-11-20 21:24:00,132.135,132.145,132.135,132.145,149700000.0
2009-11-20 21:25:00,132.145,132.145,132.145,132.145,19200000.0
2009-11-20 21:26:00,132.135,132.145,132.135,132.14,115100000.0
2009-11-20 21:27:00,132.14,132.165,132.135,132.165,170500000.0
2009-11-20 21:28:00,132.165,132.175,132.165,132.175,99700000.0
2009-11-20 21:29:00,132.165,132.165,132.145,132.15,108000000.0
2009-11-20 21:30:00,132.15,132.155,132.145,132.145,173100000.0
2009-11-20 21:31:00,132.145,132.145,132.135,132.135,133100000.0
2009-11-20 21:32:00,132.135,132.16,132.135,132.16,85900000.0
2009-11-20 21:33:00,132.165,132.18,132.165,132.18,170000000.0
2009-11-20 21:34:00,132.18,132.2,132.175,132.18,161400000.0
2009-11-20 21:35:00,132.175,132.18,132.17,132.17,43400000.0
2009-11-20 21:36:00,132.17,132.175,132.125,132.13,277200000.0
2009-11-20 21:37:00,132.125,132.145,132.125,132.145,237500000.0
2009-11-20 21:38:00,132.145,132.15,132.14,132.14,99900000.0
2009-11-20 21:39:00,132.14,132.14,132.13,132.13,70600000.0
2009-11-20 21:40:00,132.13,132.145,132.125,132.135,75900000.0
2009-11-20 21:41:00,132.135,132.14,132.13,132.13,167500000.0
2009-11-20 21:42:00,132.13,132.145,132.125,132.14,108700000.0
2009-11-20 21:43:00,132.145,132.15,132.125,132.125,155400000.0
2009-11-20 21:44:00,132.13,132.13,132.12,132.125,251600000.0
2009-11-20 21:45:00,132.125,132.125,132.08,132.1,195700000.0
2009-11-20 21:46:00,132.1,132.12,132.1,132.12,237000000.0
2009-11-20 21:47:00,132.12,132.125,132.12,132.125,25500000.0
2009-11-20 21:48:00,132.12,132.12,132.1,132.11,158000000.0
2009-11-20 21:49:00,132.11,132.115,132.075,132.1,273400000.0
2009-11-20 21:50:00,132.1,132.125,132.095,132.12,159600000.0
2009-11-20 21:51:00,132.12,132.12,132.095,132.1,230700000.0
2009-11-20 21:52:00,132.1,132.105,132.08,132.09,196800000.0
2009-11-20 21:53:00,132.095,132.095,132.09,132.095,69900000.0
2009-11-20 21:54:00,132.09,132.14,132.08,132.135,189200000.0
2009-11-20 21:55:00,132.135,132.175,132.125,132.16,234800000.0
2009-11-20 21:56:00,132.165,132.17,132.16,132.16,72600000.0
2009-11-20 21:57:00,132.155,132.185,132.15,132.175,183800000.0
2009-11-20 21:58:00,132.17,132.175,132.15,132.155,194400000.0
2009-11-20 21:59:00,132.15,132.17,132.14,132.15,242400000.0
2009-11-20 22:00:00,132.15,132.16,132.13,132.145,212800000.0
2009-11-20 22:01:00,132.15,132.155,132.145,132.15,67000000.0
2009-11-20 22:02:00,132.15,132.16,132.145,132.16,74400000.0
2009-11-20 22:03:00,132.165,132.18,132.165,132.17,67100000.0
2009-11-20 22:04:00,132.17,132.195,132.165,132.195,137000000.0
2009-11-20 22:05:00,132.19,132.2,132.19,132.195,78900000.0
2009-11-20 22:06:00,132.195,132.195,132.19,132.195,80400000.0
2009-11-20 22:07:00,132.195,132.195,132.195,132.195,16800000.0
2009-11-20 22:08:00,132.195,132.205,132.195,132.205,105000000.0
2009-11-20 22:09:00,132.205,132.205,132.195,132.2,128800000.0
2009-11-20 22:10:00,132.2,132.2,132.195,132.2,103200000.0
2009-11-20 22:11:00,132.2,132.235,132.2,132.23,99400000.0
2009-11-20 22:12:00,132.225,132.245,132.22,132.23,168800000.0
2009-11-20 22:13:00,132.23,132.235,132.23,132.23,85300000.0
2009-11-20 22:14:00,132.23,132.23,132.22,132.225,133300000.0
2009-11-20 22:15:00,132.22,132.23,132.22,132.23,127600000.0
2009-11-20 22:16:00,132.235,132.235,132.21,132.23,169800000.0
2009-11-20 22:17:00,132.23,132.23,132.23,132.23,8500000.0
2009-11-20 22:18:00,132.225,132.23,132.225,132.225,70100000.0
2009-11-20 22:19:00,132.22,132.23,132.22,132.23,76200000.0
2009-11-20 22:20:00,132.23,132.24,132.23,132.23,54800000.0
2009-11-20 22:21:00,132.235,132.235,132.23,132.235,14700000.0
2009-11-20 22:22:00,132.235,132.235,132.235,132.235,22900000.0
2009-11-20 22:23:00,132.235,132.27,132.235,132.245,209900000.0
2009-11-20 22:24:00,132.245,132.255,132.24,132.255,131400000.0
2009-11-20 22:25:00,132.255,132.26,132.245,132.25,135900000.0
2009-11-20 22:26:00,132.25,132.26,132.25,132.255,124600000.0
2009-11-20 22:27:00,132.25,132.265,132.25,132.265,250100003.0
2009-11-20 22:28:00,132.26,132.275,132.255,132.275,182000001.0
2009-11-20 22:29:00,132.265,132.28,132.26,132.265,134300000.0
2009-11-20 22:30:00,132.27,132.27,132.26,132.26,22400000.0
2009-11-20 22:31:00,132.265,132.285,132.265,132.285,25800000.0
2009-11-20 22:32:00,132.285,132.3,132.275,132.295,127400000.0
2009-11-20 22:33:00,132.29,132.31,132.275,132.305,361000001.0
2009-11-20 22:34:00,132.305,132.315,132.285,132.315,143300000.0
2009-11-20 22:35:00,132.315,132.315,132.295,132.305,125600001.0
2009-11-20 22:36:00,132.31,132.335,132.3,132.32,263900000.0
2009-11-20 22:37:00,132.325,132.345,132.325,132.34,122000000.0
2009-11-20 22:38:00,132.34,132.36,132.33,132.335,144100000.0
2009-11-20 22:39:00,132.335,132.34,132.32,132.325,105000000.0
2009-11-20 22:40:00,132.325,132.355,132.325,132.35,169800000.0
2009-11-20 22:41:00,132.35,132.355,132.345,132.35,42000000.0
2009-11-20 22:42:00,132.35,132.365,132.34,132.355,104400000.0
2009-11-20 22:43:00,132.35,132.365,132.345,132.36,52900000.0
2009-11-20 22:44:00,132.36,132.36,132.335,132.34,52700000.0
2009-11-20 22:45:00,132.34,132.35,132.325,132.34,88300000.0
2009-11-20 22:46:00,132.34,132.35,132.32,132.33,46400000.0
2009-11-20 22:47:00,132.335,132.335,132.295,132.295,103900000.0
2009-11-20 22:48:00,132.295,132.305,132.27,132.28,108700000.0
2009-11-20 22:49:00,132.275,132.28,132.26,132.265,96300000.0
2009-11-20 22:50:00,132.265,132.265,132.24,132.245,50800000.0
2009-11-20 22:51:00,132.245,132.26,132.245,132.255,65900000.0
2009-11-20 22:52:00,132.255,132.265,132.22,132.22,84500000.0
2009-11-20 22:53:00,132.22,132.225,132.215,132.225,70800000.0
2009-11-20 22:54:00,132.225,132.235,132.225,132.235,29600000.0
2009-11-20 22:55:00,132.23,132.275,132.23,132.26,156000000.0
2009-11-20 22:56:00,132.26,132.275,132.255,132.26,76800000.0
2009-11-20 22:57:00,132.265,132.275,132.255,132.26,102500000.0
2009-11-20 22:58:00,132.26,132.265,132.255,132.26,71900000.0
2009-11-20 22:59:00,132.26,132.295,132.255,132.29,26300000.0
2009-11-20 23:00:00,132.295,132.295,132.275,132.275,29300000.0
2009-11-20 23:01:00,132.28,132.285,132.265,132.27,85900000.0
2009-11-20 23:02:00,132.27,132.27,132.25,132.255,226000000.0
2009-11-20 23:03:00,132.255,132.255,132.24,132.245,111200000.0
2009-11-20 23:04:00,132.25,132.25,132.23,132.23,43300000.0
2009-11-20 23:05:00,132.23,132.235,132.23,132.23,24200000.0
2009-11-20 23:06:00,132.23,132.24,132.215,132.215,134100000.0
2009-11-20 23:07:00,132.22,132.225,132.22,132.22,26700000.0
2009-11-20 23:08:00,132.22,132.225,132.22,132.225,31900000.0
2009-11-20 23:09:00,132.225,132.235,132.225,132.225,59500000.0
2009-11-20 23:10:00,132.225,132.225,132.165,132.165,149200000.0
2009-11-20 23:11:00,132.17,132.185,132.17,132.175,130000000.0
2009-11-20 23:12:00,132.175,132.185,132.145,132.165,215300000.0
2009-11-20 23:13:00,132.165,132.165,132.125,132.125,47700000.0
2009-11-20 23:14:00,132.125,132.155,132.12,132.145,168800000.0
2009-11-20 23:15:00,132.145,132.155,132.145,132.15,103800000.0
2009-11-20 23:16:00,132.15,132.15,132.15,132.15,1000000.0
2009-11-20 23:17:00,132.145,132.16,132.135,132.16,41400000.0
2009-11-20 23:18:00,132.155,132.175,132.145,132.145,108100000.0
2009-11-20 23:19:00,132.145,132.145,132.135,132.14,117800000.0
2009-11-20 23:20:00,132.145,132.16,132.135,132.145,65000000.0
2009-11-20 23:21:00,132.145,132.15,132.145,132.15,12000000.0
2009-11-20 23:22:00,132.155,132.175,132.15,132.175,32500000.0
2009-11-20 23:23:00,132.175,132.18,132.17,132.175,59200000.0
2009-11-20 23:24:00,132.175,132.2,132.175,132.2,116100000.0
2009-11-20 23:25:00,132.195,132.205,132.18,132.205,125100000.0
2009-11-20 23:26:00,132.195,132.195,132.185,132.19,83000000.0
2009-11-20 23:27:00,132.19,132.2,132.18,132.18,255000000.0
2009-11-20 23:28:00,132.18,132.18,132.175,132.175,35400000.0
2009-11-20 23:29:00,132.175,132.235,132.165,132.215,255900000.0
2009-11-20 23:30:00,132.22,132.225,132.17,132.18,302499999.0
2009-11-20 23:31:00,132.18,132.195,132.175,132.195,186800000.0
2009-11-20 23:32:00,132.195,132.205,132.155,132.17,331100000.0
2009-11-20 23:33:00,132.17,132.17,132.16,132.16,85300000.0
2009-11-20 23:34:00,132.155,132.155,132.13,132.13,178800000.0
2009-11-20 23:35:00,132.12,132.12,132.1,132.105,37400000.0
2009-11-20 23:36:00,132.1,132.1,132.09,132.095,37500000.0
2009-11-20 23:37:00,132.095,132.105,132.095,132.105,15200000.0
2009-11-20 23:38:00,132.105,132.105,132.1,132.1,22700000.0
2009-11-20 23:39:00,132.1,132.16,132.1,132.15,246800000.0
2009-11-20 23:40:00,132.15,132.15,132.13,132.13,136700000.0
2009-11-20 23:41:00,132.13,132.13,132.07,132.075,102700000.0
2009-11-20 23:42:00,132.08,132.085,132.075,132.08,78400000.0
2009-11-20 23:43:00,132.08,132.135,132.075,132.135,83200000.0
2009-11-20 23:44:00,132.135,132.135,132.12,132.125,124900000.0
2009-11-20 23:45:00,132.135,132.18,132.135,132.18,136600000.0
2009-11-20 23:46:00,132.175,132.185,132.16,132.16,94600000.0
2009-11-20 23:47:00,132.155,132.16,132.15,132.155,176500000.0
2009-11-20 23:48:00,132.155,132.165,132.155,132.165,53400000.0
2009-11-20 23:49:00,132.165,132.165,132.15,132.155,195200000.0
2009-11-20 23:50:00,132.155,132.16,132.145,132.15,131000000.0
2009-11-20 23:51:00,132.15,132.155,132.13,132.155,163200000.0
2009-11-20 23:52:00,132.155,132.155,132.14,132.14,37500000.0
2009-11-20 23:53:00,132.14,132.155,132.135,132.155,37000000.0
2009-11-20 23:54:00,132.14,132.145,132.13,132.14,54500000.0
2009-11-20 23:55:00,132.135,132.14,132.08,132.11,65000000.0
2009-11-20 23:56:00,132.11,132.11,132.085,132.095,103200000.0
2009-11-20 23:57:00,132.095,132.1,132.035,132.07,163300000.0
2009-11-20 23:58:00,132.085,132.085,132.035,132.05,54100000.0
2009-11-20 23:59:00,132.05,132.07,132.0,132.07,75100000.0
2009-11-23 00:00:00,131.95,131.955,131.935,131.935,15000000.0
2009-11-23 00:01:00,131.93,131.98,131.915,131.97,21200000.0
2009-11-23 00:02:00,131.97,131.995,131.965,131.995,19700000.0
2009-11-23 00:03:00,131.995,131.995,131.955,131.985,27600000.0
2009-11-23 00:04:00,131.98,131.99,131.98,131.985,29000000.0
2009-11-23 00:05:00,131.99,131.99,131.98,131.99,29550000.0
2009-11-23 00:06:00,131.985,131.985,131.985,131.985,14450000.0
2009-11-23 00:07:00,131.985,131.985,131.985,131.985,500000.0
2009-11-23 00:08:00,131.985,131.985,131.985,131.985,2250000.0
2009-11-23 00:09:00,131.985,131.985,131.985,131.985,3000000.0
2009-11-23 00:10:00,131.985,131.985,131.985,131.985,1000000.0
2009-11-23 00:11:00,131.985,131.985,131.985,131.985,2250000.0
2009-11-23 00:12:00,131.985,131.985,131.925,131.94,32900000.0
2009-11-23 00:13:00,131.94,131.94,131.94,131.94,25900000.0
2009-11-23 00:14:00,131.94,131.96,131.94,131.955,25600000.0
2009-11-23 00:15:00,131.955,131.955,131.955,131.955,11000000.0
2009-11-23 00:16:00,131.95,131.95,131.945,131.945,17900000.0
2009-11-23 00:17:00,131.955,131.96,131.915,131.915,43600000.0
2009-11-23 00:18:00,131.935,131.935,131.92,131.92,13200000.0
2009-11-23 00:19:00,131.915,131.925,131.88,131.905,69100000.0
2009-11-23 00:20:00,131.905,131.905,131.88,131.88,76100000.0
2009-11-23 00:21:00,131.88,131.88,131.81,131.835,93800000.0
2009-11-23 00:22:00,131.835,131.845,131.83,131.845,59900000.0
2009-11-23 00:23:00,131.845,131.855,131.845,131.845,13000000.0
2009-11-23 00:24:00,131.855,131.89,131.85,131.87,47500000.0
2009-11-23 00:25:00,131.875,131.89,131.87,131.89,10700000.0
2009-11-23 00:26:00,131.89,131.9,131.835,131.875,63300000.0
2009-11-23 00:27:00,131.87,131.885,131.86,131.875,28900000.0
2009-11-23 00:28:00,131.885,131.895,131.87,131.875,34000000.0
2009-11-23 00:29:00,131.89,131.89,131.845,131.87,38000000.0
2009-11-23 00:30:00,131.88,131.945,131.855,131.925,70200000.0
2009-11-23 00:31:00,131.93,131.95,131.93,131.94,15000000.0
2009-11-23 00:32:00,131.94,131.955,131.925,131.94,12000000.0
2009-11-23 00:33:00,131.94,131.945,131.925,131.925,30600000.0
2009-11-23 00:34:00,131.925,131.925,131.92,131.92,16200000.0
2009-11-23 00:35:00,131.92,131.92,131.91,131.915,77000000.0
2009-11-23 00:36:00,131.915,131.925,131.915,131.915,36500000.0
2009-11-23 00:37:00,131.915,131.915,131.915,131.915,33600000.0
2009-11-23 00:38:00,131.915,131.92,131.915,131.92,20000000.0
2009-11-23 00:39:00,131.935,131.945,131.935,131.94,17300000.0
2009-11-23 00:40:00,131.94,131.94,131.93,131.93,37200000.0
2009-11-23 00:41:00,131.94,131.94,131.885,131.9,47200000.0
2009-11-23 00:42:00,131.895,131.9,131.87,131.89,67800000.0
2009-11-23 00:43:00,131.885,131.89,131.87,131.875,50100000.0
2009-11-23 00:44:00,131.875,131.88,131.875,131.88,10700000.0
2009-11-23 00:45:00,131.88,131.88,131.875,131.875,14200000.0
2009-11-23 00:46:00,131.875,131.895,131.865,131.865,39000000.0
2009-11-23 00:47:00,131.865,131.89,131.86,131.88,32600000.0
2009-11-23 00:48:00,131.875,131.875,131.84,131.845,129600000.0
2009-11-23 00:49:00,131.845,131.86,131.84,131.845,70400000.0
2009-11-23 00:50:00,131.855,131.875,131.84,131.875,28500000.0
2009-11-23 00:51:00,131.865,131.875,131.85,131.865,31200000.0
2009-11-23 00:52:00,131.865,131.9,131.865,131.88,21000000.0
2009-11-23 00:53:00,131.88,131.89,131.87,131.88,12000000.0
2009-11-23 00:54:00,131.885,131.885,131.885,131.885,1000000.0
2009-11-23 00:55:00,131.88,131.885,131.88,131.885,2000000.0
2009-11-23 00:56:00,131.88,131.885,131.88,131.885,2000000.0
2009-11-23 00:57:00,132.173,132.174,132.131,132.134,8000000.0
2009-11-23 00:58:00,131.885,131.9,131.885,131.9,8000000.0
2009-11-23 00:59:00,131.905,131.905,131.9,131.905,7000000.0
2009-11-23 01:00:00,131.905,131.905,131.905,131.905,57000000.0
2009-11-23 01:01:00,131.89,131.91,131.89,131.905,65300000.0
2009-11-23 01:02:00,131.91,131.915,131.89,131.915,154400000.0
2009-11-23 01:03:00,131.915,131.925,131.9,131.915,147900000.0
2009-11-23 01:04:00,131.93,131.935,131.92,131.93,106900000.0
2009-11-23 01:05:00,131.93,131.945,131.93,131.94,118700000.0
2009-11-23 01:06:00,131.94,131.99,131.935,131.99,123900000.0
2009-11-23 01:07:00,131.99,132.035,131.99,132.035,80500000.0
2009-11-23 01:08:00,132.423,132.435,132.365,132.381,7000000.0
2009-11-23 01:09:00,132.035,132.035,132.025,132.03,7000000.0
2009-11-23 01:10:00,132.03,132.03,132.01,132.01,76100000.0
2009-11-23 01:11:00,132.01,132.035,132.01,132.035,61500000.0
2009-11-23 01:12:00,132.03,132.04,132.025,132.03,71000000.0
2009-11-23 01:13:00,132.025,132.025,132.025,132.025,6500000.0
2009-11-23 01:14:00,132.025,132.03,132.02,132.025,54800000.0
2009-11-23 01:15:00,132.035,132.045,132.035,132.045,55200000.0
2009-11-23 01:16:00,132.06,132.125,132.055,132.125,201400000.0
2009-11-23 01:17:00,132.12,132.135,132.115,132.115,160400000.0
2009-11-23 01:18:00,132.115,132.16,132.115,132.145,233000000.0
2009-11-23 01:19:00,132.145,132.18,132.145,132.175,298600000.0
2009-11-23 01:20:00,132.165,132.18,132.165,132.17,136400000.0
2009-11-23 01:21:00,132.165,132.18,132.155,132.17,148500000.0
2009-11-23 01:22:00,132.17,132.175,132.17,132.175,80000000.0
2009-11-23 01:23:00,132.18,132.18,132.17,132.175,44000000.0
2009-11-23 01:24:00,132.175,132.18,132.165,132.175,172800000.0
2009-11-23 01:25:00,132.175,132.18,132.16,132.17,164000000.0
2009-11-23 01:26:00,132.165,132.185,132.16,132.185,94800000.0
2009-11-23 01:27:00,132.185,132.185,132.15,132.175,146500000.0
2009-11-23 01:28:00,132.175,132.185,132.17,132.18,150500000.0
2009-11-23 01:29:00,132.18,132.19,132.16,132.185,188300000.0
2009-11-23 01:30:00,132.19,132.2,132.165,132.175,254200000.0
2009-11-23 01:31:00,132.175,132.2,132.175,132.19,163400000.0
2009-11-23 01:32:00,132.19,132.195,132.18,132.185,96800000.0
2009-11-23 01:33:00,132.185,132.2,132.185,132.185,74400000.0
2009-11-23 01:34:00,132.185,132.21,132.185,132.205,132000000.0
2009-11-23 01:35:00,132.205,132.21,132.2,132.205,66600000.0
2009-11-23 01:36:00,132.215,132.22,132.21,132.22,81200000.0
2009-11-23 01:37:00,132.22,132.22,132.155,132.175,358100000.0
2009-11-23 01:38:00,132.175,132.175,132.145,132.155,188200000.0
2009-11-23 01:39:00,132.155,132.155,132.15,132.155,51200000.0
2009-11-23 01:40:00,132.155,132.17,132.13,132.14,417600000.0
2009-11-23 01:41:00,132.14,132.15,132.105,132.11,246400000.0
2009-11-23 01:42:00,132.11,132.11,132.05,132.07,385399998.0
2009-11-23 01:43:00,132.07,132.15,132.07,132.145,332700000.0
2009-11-23 01:44:00,132.145,132.155,132.125,132.135,233200000.0
2009-11-23 01:45:00,132.135,132.145,132.11,132.145,207800000.0
2009-11-23 01:46:00,132.14,132.15,132.09,132.11,76400000.0
2009-11-23 01:47:00,132.11,132.11,132.075,132.105,208900000.0
2009-11-23 01:48:00,132.105,132.105,132.08,132.095,97300000.0
2009-11-23 01:49:00,132.095,132.095,132.05,132.05,208699999.0
2009-11-23 01:50:00,132.05,132.075,132.05,132.07,104000000.0
2009-11-23 01:51:00,132.065,132.07,132.055,132.065,112000000.0
2009-11-23 01:52:00,132.065,132.075,132.055,132.07,157100000.0
2009-11-23 01:53:00,132.07,132.105,132.065,132.105,91800000.0
2009-11-23 01:54:00,132.1,132.1,132.075,132.085,171800000.0
2009-11-23 01:55:00,132.085,132.115,132.085,132.105,79800000.0
2009-11-23 01:56:00,132.11,132.19,132.11,132.19,108200000.0
2009-11-23 01:57:00,132.19,132.19,132.13,132.13,248600000.0
2009-11-23 01:58:00,132.13,132.145,132.125,132.145,124600000.0
2009-11-23 01:59:00,132.145,132.145,132.13,132.13,52000000.0
2009-11-23 02:00:00,132.135,132.24,132.135,132.21,218200000.0
2009-11-23 02:01:00,132.205,132.22,132.2,132.2,193400000.0
2009-11-23 02:02:00,132.2,132.22,132.2,132.215,120600000.0
2009-11-23 02:03:00,132.215,132.285,132.215,132.285,223200000.0
2009-11-23 02:04:00,132.275,132.31,132.26,132.31,285900000.0
2009-11-23 02:05:00,132.31,132.315,132.28,132.285,91900000.0
2009-11-23 02:06:00,132.285,132.295,132.26,132.27,50500000.0
2009-11-23 02:07:00,132.275,132.435,132.275,132.43,314200000.0
2009-11-23 02:08:00,132.435,132.44,132.36,132.39,264300000.0
2009-11-23 02:09:00,132.395,132.425,132.38,132.395,268500000.0
2009-11-23 02:10:00,132.39,132.405,132.365,132.405,438300000.0
2009-11-23 02:11:00,132.4,132.4,132.35,132.38,164500000.0
2009-11-23 02:12:00,132.385,132.45,132.375,132.45,121000000.0
2009-11-23 02:13:00,132.45,132.455,132.405,132.41,114200000.0
2009-11-23 02:14:00,132.41,132.425,132.39,132.395,125300000.0
2009-11-23 02:15:00,132.395,132.395,132.34,132.34,210700000.0
2009-11-23 02:16:00,132.34,132.365,132.34,132.35,209400000.0
2009-11-23 02:17:00,132.345,132.415,132.345,132.415,124400000.0
2009-11-23 02:18:00,132.415,132.42,132.405,132.41,156300000.0
2009-11-23 02:19:00,132.41,132.425,132.395,132.405,247000000.0
2009-11-23 02:20:00,132.405,132.405,132.365,132.38,278600000.0
2009-11-23 02:21:00,132.385,132.39,132.355,132.375,188400000.0
2009-11-23 02:22:00,132.375,132.385,132.365,132.385,100600000.0
2009-11-23 02:23:00,132.385,132.415,132.38,132.415,30400000.0
2009-11-23 02:24:00,132.42,132.42,132.395,132.395,82800000.0
2009-11-23 02:25:00,132.4,132.44,132.39,132.395,314800000.0
2009-11-23 02:26:00,132.395,132.395,132.325,132.325,176800000.0
2009-11-23 02:27:00,132.325,132.33,132.31,132.31,74200000.0
2009-11-23 02:28:00,132.31,132.32,132.295,132.315,188100000.0
2009-11-23 02:29:00,132.31,132.325,132.31,132.325,127200000.0
2009-11-23 02:30:00,132.32,132.375,132.315,132.36,309400000.0
2009-11-23 02:31:00,132.36,132.36,132.325,132.345,253800000.0
2009-11-23 02:32:00,132.345,132.345,132.335,132.335,60800000.0
2009-11-23 02:33:00,132.335,132.345,132.305,132.31,169300000.0
2009-11-23 02:34:00,132.315,132.38,132.315,132.38,267600000.0
2009-11-23 02:35:00,132.375,132.43,132.375,132.425,283400000.0
2009-11-23 02:36:00,132.425,132.44,132.385,132.405,355000000.0
2009-11-23 02:37:00,132.405,132.425,132.395,132.425,206800000.0
2009-11-23 02:38:00,132.425,132.425,132.4,132.4,227000000.0
2009-11-23 02:39:00,132.4,132.425,132.395,132.415,242000000.0
2009-11-23 02:40:00,132.425,132.44,132.42,132.42,117600000.0
2009-11-23 02:41:00,132.42,132.42,132.4,132.405,238800000.0
2009-11-23 02:42:00,132.405,132.415,132.405,132.41,132800000.0
2009-11-23 02:43:00,132.415,132.47,132.415,132.47,258200000.0
2009-11-23 02:44:00,132.455,132.485,132.44,132.44,421600000.0
2009-11-23 02:45:00,132.44,132.555,132.435,132.555,435800000.0
2009-11-23 02:46:00,132.555,132.615,132.54,132.545,546200000.0
2009-11-23 02:47:00,132.55,132.55,132.52,132.525,525500000.0
2009-11-23 02:48:00,132.53,132.55,132.525,132.53,198500000.0
2009-11-23 02:49:00,132.525,132.535,132.5,132.52,382600000.0
2009-11-23 02:50:00,132.52,132.53,132.495,132.515,346200000.0
2009-11-23 02:51:00,132.515,132.56,132.515,132.55,364700000.0
2009-11-23 02:52:00,132.55,132.61,132.54,132.57,266700000.0
2009-11-23 02:53:00,132.58,132.595,132.58,132.59,97500000.0
2009-11-23 02:54:00,132.595,132.595,132.55,132.55,162000000.0
2009-11-23 02:55:00,132.55,132.55,132.53,132.535,407600000.0
2009-11-23 02:56:00,132.535,132.54,132.53,132.53,160500000.0
2009-11-23 02:57:00,132.53,132.53,132.475,132.495,328400000.0
2009-11-23 02:58:00,132.49,132.51,132.485,132.485,261400000.0
2009-11-23 02:59:00,132.485,132.51,132.485,132.505,157600000.0
2009-11-23 03:00:00,132.505,132.535,132.5,132.53,182800000.0
2009-11-23 03:01:00,132.53,132.53,132.47,132.47,425500000.0
2009-11-23 03:02:00,132.47,132.475,132.46,132.47,181800000.0
2009-11-23 03:03:00,132.47,132.5,132.47,132.495,105800000.0
2009-11-23 03:04:00,132.495,132.55,132.495,132.55,127000000.0
2009-11-23 03:05:00,132.55,132.61,132.55,132.595,201800000.0
2009-11-23 03:06:00,132.595,132.61,132.575,132.58,107800000.0
2009-11-23 03:07:00,132.585,132.605,132.585,132.6,122800000.0
2009-11-23 03:08:00,132.6,132.61,132.56,132.56,185200000.0
2009-11-23 03:09:00,132.56,132.56,132.55,132.55,97900000.0
2009-11-23 03:10:00,132.55,132.575,132.55,132.575,130700000.0
2009-11-23 03:11:00,132.57,132.575,132.5,132.5,301200000.0
2009-11-23 03:12:00,132.495,132.52,132.46,132.46,368000000.0
2009-11-23 03:13:00,132.465,132.475,132.455,132.455,120600000.0
2009-11-23 03:14:00,132.455,132.455,132.445,132.445,59000000.0
2009-11-23 03:15:00,132.425,132.425,132.4,132.415,216600000.0
2009-11-23 03:16:00,132.42,132.455,132.42,132.45,137300000.0
2009-11-23 03:17:00,132.45,132.475,132.44,132.47,408500000.0
2009-11-23 03:18:00,132.47,132.48,132.445,132.455,376600000.0
2009-11-23 03:19:00,132.455,132.51,132.455,132.505,208300000.0
2009-11-23 03:20:00,132.505,132.56,132.505,132.56,200500000.0
2009-11-23 03:21:00,132.56,132.575,132.535,132.535,287800000.0
2009-11-23 03:22:00,132.525,132.545,132.52,132.54,115900000.0
2009-11-23 03:23:00,132.54,132.545,132.525,132.535,151900000.0
2009-11-23 03:24:00,132.535,132.56,132.525,132.56,339100000.0
2009-11-23 03:25:00,132.55,132.55,132.5,132.505,228400000.0
2009-11-23 03:26:00,132.505,132.52,132.49,132.52,197600000.0
2009-11-23 03:27:00,132.525,132.525,132.515,132.52,114500000.0
2009-11-23 03:28:00,132.52,132.53,132.515,132.52,219000000.0
2009-11-23 03:29:00,132.52,132.525,132.51,132.515,95800000.0
2009-11-23 03:30:00,132.515,132.515,132.495,132.5,162200000.0
2009-11-23 03:31:00,132.5,132.505,132.5,132.5,52500000.0
2009-11-23 03:32:00,132.5,132.5,132.475,132.485,193200000.0
2009-11-23 03:33:00,132.48,132.485,132.47,132.48,189400000.0
2009-11-23 03:34:00,132.48,132.48,132.475,132.475,88300000.0
2009-11-23 03:35:00,132.46,132.485,132.455,132.485,262200000.0
2009-11-23 03:36:00,132.485,132.52,132.45,132.485,450300000.0
2009-11-23 03:37:00,132.485,132.525,132.475,132.51,307900000.0
2009-11-23 03:38:00,132.51,132.54,132.505,132.535,258600000.0
2009-11-23 03:39:00,132.535,132.555,132.535,132.55,157800000.0
2009-11-23 03:40:00,132.55,132.56,132.55,132.555,230200000.0
2009-11-23 03:41:00,132.555,132.57,132.555,132.56,126700000.0
2009-11-23 03:42:00,132.56,132.565,132.555,132.56,238100000.0
2009-11-23 03:43:00,132.56,132.565,132.545,132.55,165900000.0
2009-11-23 03:44:00,132.55,132.55,132.505,132.505,308900000.0
2009-11-23 03:45:00,132.51,132.54,132.505,132.51,297300000.0
2009-11-23 03:46:00,132.51,132.52,132.465,132.495,307900000.0
2009-11-23 03:47:00,132.495,132.53,132.495,132.51,117900000.0
2009-11-23 03:48:00,132.51,132.51,132.485,132.49,169700000.0
2009-11-23 03:49:00,132.495,132.555,132.49,132.52,345700000.0
2009-11-23 03:50:00,132.52,132.545,132.52,132.525,441700000.0
2009-11-23 03:51:00,132.525,132.53,132.525,132.53,47300000.0
2009-11-23 03:52:00,132.53,132.535,132.525,132.53,125100000.0
2009-11-23 03:53:00,132.53,132.53,132.505,132.515,154700000.0
2009-11-23 03:54:00,132.515,132.53,132.51,132.525,227400000.0
2009-11-23 03:55:00,132.525,132.525,132.525,132.525,84200000.0
2009-11-23 03:56:00,132.52,132.575,132.52,132.565,170200000.0
2009-11-23 03:57:00,132.565,132.575,132.555,132.555,314500000.0
2009-11-23 03:58:00,132.555,132.58,132.555,132.575,161500000.0
2009-11-23 03:59:00,132.575,132.575,132.555,132.565,110700000.0
2009-11-23 04:00:00,132.565,132.595,132.565,132.595,230700000.0
2009-11-23 04:01:00,132.595,132.605,132.58,132.58,124500000.0
2009-11-23 04:02:00,132.58,132.58,132.565,132.565,136500000.0
2009-11-23 04:03:00,132.56,132.575,132.555,132.56,193200000.0
2009-11-23 04:04:00,132.56,132.565,132.555,132.56,198700000.0
2009-11-23 04:05:00,132.56,132.6,132.56,132.6,239000000.0
2009-11-23 04:06:00,132.605,132.665,132.605,132.66,400000000.0
2009-11-23 04:07:00,132.65,132.665,132.645,132.66,671300001.0
2009-11-23 04:08:00,132.665,132.665,132.635,132.65,427900000.0
2009-11-23 04:09:00,132.65,132.665,132.64,132.65,794400000.0
2009-11-23 04:10:00,132.65,132.67,132.65,132.66,313300001.0
2009-11-23 04:11:00,132.655,132.665,132.645,132.645,374500001.0
2009-11-23 04:12:00,132.645,132.675,132.64,132.66,650299999.0
2009-11-23 04:13:00,132.66,132.66,132.625,132.63,347900000.0
2009-11-23 04:14:00,132.63,132.64,132.625,132.63,241400000.0
2009-11-23 04:15:00,132.625,132.665,132.625,132.665,489700001.0
2009-11-23 04:16:00,132.665,132.665,132.65,132.655,209700001.0
2009-11-23 04:17:00,132.66,132.67,132.65,132.67,166700001.0
2009-11-23 04:18:00,132.67,132.675,132.66,132.66,191700000.0
2009-11-23 04:19:00,132.66,132.69,132.66,132.675,119700000.0
2009-11-23 04:20:00,132.675,132.685,132.675,132.685,125700000.0
2009-11-23 04:21:00,132.685,132.7,132.675,132.695,73300000.0
2009-11-23 04:22:00,132.695,132.72,132.69,132.72,155000000.0
2009-11-23 04:23:00,132.72,132.745,132.715,132.72,173500000.0
2009-11-23 04:24:00,132.72,132.735,132.71,132.71,165600000.0
2009-11-23 04:25:00,132.71,132.76,132.71,132.76,329400000.0
2009-11-23 04:26:00,132.765,132.77,132.755,132.77,311900000.0
2009-11-23 04:27:00,132.77,132.77,132.76,132.76,272900000.0
2009-11-23 04:28:00,132.76,132.775,132.76,132.77,173200000.0
2009-11-23 04:29:00,132.775,132.775,132.76,132.77,185199999.0
2009-11-23 04:30:00,132.77,132.795,132.77,132.78,347799999.0
2009-11-23 04:31:00,132.785,132.79,132.75,132.755,631800005.0
2009-11-23 04:32:00,132.755,132.755,132.73,132.74,163000000.0
2009-11-23 04:33:00,132.74,132.75,132.74,132.74,72200000.0
2009-11-23 04:34:00,132.74,132.74,132.715,132.715,206100000.0
2009-11-23 04:35:00,132.715,132.745,132.715,132.735,446000000.0
2009-11-23 04:36:00,132.735,132.735,132.71,132.71,187000000.0
2009-11-23 04:37:00,132.71,132.72,132.695,132.695,335300000.0
2009-11-23 04:38:00,132.695,132.7,132.68,132.68,122900000.0
2009-11-23 04:39:00,132.68,132.68,132.62,132.62,356400000.0
2009-11-23 04:40:00,132.62,132.7,132.62,132.695,249100000.0
2009-11-23 04:41:00,132.695,132.7,132.68,132.7,171000000.0
2009-11-23 04:42:00,132.7,132.7,132.68,132.685,349200000.0
2009-11-23 04:43:00,132.69,132.705,132.68,132.7,315600000.0
2009-11-23 04:44:00,132.69,132.7,132.63,132.645,431600000.0
2009-11-23 04:45:00,132.65,132.695,132.645,132.68,247800000.0
2009-11-23 04:46:00,132.68,132.68,132.665,132.665,90900000.0
2009-11-23 04:47:00,132.665,132.685,132.665,132.68,110200000.0
2009-11-23 04:48:00,132.675,132.73,132.67,132.71,321700000.0
2009-11-23 04:49:00,132.715,132.725,132.69,132.69,184500001.0
2009-11-23 04:50:00,132.7,132.74,132.695,132.715,231400000.0
2009-11-23 04:51:00,132.72,132.735,132.72,132.735,137000000.0
2009-11-23 04:52:00,132.735,132.735,132.705,132.705,267000000.0
2009-11-23 04:53:00,132.705,132.72,132.695,132.71,237000000.0
2009-11-23 04:54:00,132.705,132.71,132.695,132.71,180800000.0
2009-11-23 04:55:00,132.71,132.715,132.705,132.71,92200000.0
2009-11-23 04:56:00,132.71,132.715,132.705,132.705,136500000.0
2009-11-23 04:57:00,132.705,132.71,132.69,132.71,128700000.0
2009-11-23 04:58:00,132.71,132.735,132.71,132.725,349400000.0
2009-11-23 04:59:00,132.725,132.735,132.7,132.715,130700000.0
2009-11-23 05:00:00,132.71,132.73,132.705,132.725,256700000.0
2009-11-23 05:01:00,132.73,132.73,132.695,132.705,370600000.0
2009-11-23 05:02:00,132.71,132.715,132.705,132.705,102400000.0
2009-11-23 05:03:00,132.705,132.705,132.705,132.705,37600000.0
2009-11-23 05:04:00,132.705,132.705,132.675,132.68,171100000.0
2009-11-23 05:05:00,132.68,132.68,132.68,132.68,17700000.0
2009-11-23 05:06:00,132.68,132.71,132.66,132.71,214100000.0
2009-11-23 05:07:00,132.71,132.71,132.695,132.71,78400000.0
2009-11-23 05:08:00,132.705,132.715,132.67,132.68,342300000.0
2009-11-23 05:09:00,132.675,132.7,132.665,132.7,343899999.0
2009-11-23 05:10:00,132.7,132.72,132.685,132.7,385000000.0
2009-11-23 05:11:00,132.7,132.7,132.69,132.69,252700000.0
2009-11-23 05:12:00,132.69,132.695,132.665,132.665,227200000.0
2009-11-23 05:13:00,132.67,132.67,132.65,132.66,219600000.0
2009-11-23 05:14:00,132.66,132.665,132.65,132.65,54300000.0
2009-11-23 05:15:00,132.655,132.655,132.645,132.645,80400000.0
2009-11-23 05:16:00,132.645,132.645,132.63,132.635,36000000.0
2009-11-23 05:17:00,132.635,132.65,132.635,132.65,65900000.0
2009-11-23 05:18:00,132.65,132.67,132.645,132.665,178700000.0
2009-11-23 05:19:00,132.66,132.66,132.645,132.645,62100000.0
2009-11-23 05:20:00,132.645,132.645,132.645,132.645,13600000.0
2009-11-23 05:21:00,132.65,132.665,132.645,132.665,83200000.0
2009-11-23 05:22:00,132.665,132.665,132.635,132.645,233000000.0
2009-11-23 05:23:00,132.645,132.685,132.645,132.68,198000000.0
2009-11-23 05:24:00,132.68,132.69,132.67,132.67,113300000.0
2009-11-23 05:25:00,132.67,132.675,132.655,132.675,164700000.0
2009-11-23 05:26:00,132.675,132.685,132.67,132.675,224700000.0
2009-11-23 05:27:00,132.675,132.695,132.665,132.67,375100000.0
2009-11-23 05:28:00,132.67,132.675,132.665,132.675,140200000.0
2009-11-23 05:29:00,132.675,132.68,132.66,132.665,158500000.0
2009-11-23 05:30:00,132.665,132.69,132.665,132.685,227800000.0
2009-11-23 05:31:00,132.685,132.685,132.66,132.665,292800000.0
2009-11-23 05:32:00,132.665,132.665,132.625,132.63,298600000.0
2009-11-23 05:33:00,132.635,132.665,132.635,132.655,237300000.0
2009-11-23 05:34:00,132.655,132.665,132.655,132.66,47400000.0
2009-11-23 05:35:00,132.655,132.695,132.645,132.69,203500000.0
2009-11-23 05:36:00,132.69,132.69,132.665,132.665,150300000.0
2009-11-23 05:37:00,132.665,132.67,132.66,132.665,108000000.0
2009-11-23 05:38:00,132.665,132.665,132.66,132.66,73300000.0
2009-11-23 05:39:00,132.66,132.67,132.645,132.65,92800000.0
2009-11-23 05:40:00,132.65,132.655,132.645,132.65,119600000.0
2009-11-23 05:41:00,132.65,132.65,132.635,132.64,98300000.0
2009-11-23 05:42:00,132.64,132.64,132.635,132.635,17200000.0
2009-11-23 05:43:00,132.635,132.645,132.635,132.645,219300000.0
2009-11-23 05:44:00,132.65,132.665,132.65,132.655,95400000.0
2009-11-23 05:45:00,132.655,132.68,132.655,132.675,81900000.0
2009-11-23 05:46:00,132.67,132.675,132.67,132.675,62300000.0
2009-11-23 05:47:00,132.675,132.69,132.675,132.685,97000000.0
2009-11-23 05:48:00,132.69,132.69,132.685,132.685,6900000.0
2009-11-23 05:49:00,132.685,132.69,132.685,132.685,7500000.0
2009-11-23 05:50:00,132.685,132.695,132.685,132.685,91700000.0
2009-11-23 05:51:00,132.685,132.71,132.68,132.705,134200000.0
2009-11-23 05:52:00,132.705,132.73,132.705,132.725,185900000.0
2009-11-23 05:53:00,132.725,132.735,132.725,132.735,110100000.0
2009-11-23 05:54:00,132.735,132.74,132.73,132.73,194000000.0
2009-11-23 05:55:00,132.73,132.8,132.73,132.8,462500001.0
2009-11-23 05:56:00,132.815,132.845,132.805,132.82,466100000.0
2009-11-23 05:57:00,132.82,132.82,132.8,132.82,258400000.0
2009-11-23 05:58:00,132.82,132.82,132.805,132.81,237700000.0
2009-11-23 05:59:00,132.81,132.815,132.78,132.795,577700000.0
2009-11-23 06:00:00,132.795,132.83,132.795,132.795,403500000.0
2009-11-23 06:01:00,132.795,132.805,132.79,132.795,72900000.0
2009-11-23 06:02:00,132.79,132.81,132.78,132.81,193300000.0
2009-11-23 06:03:00,132.81,132.82,132.795,132.795,219600000.0
2009-11-23 06:04:00,132.795,132.82,132.795,132.795,298500000.0
2009-11-23 06:05:00,132.795,132.8,132.78,132.78,226700000.0
2009-11-23 06:06:00,132.78,132.785,132.77,132.775,185400000.0
2009-11-23 06:07:00,132.775,132.78,132.775,132.78,22400000.0
2009-11-23 06:08:00,132.78,132.785,132.765,132.77,186100000.0
2009-11-23 06:09:00,132.77,132.77,132.765,132.765,126500000.0
2009-11-23 06:10:00,132.77,132.77,132.765,132.77,132000000.0
2009-11-23 06:11:00,132.77,132.77,132.77,132.77,181100000.0
2009-11-23 06:12:00,132.77,132.77,132.765,132.765,87600000.0
2009-11-23 06:13:00,132.765,132.77,132.76,132.76,131800000.0
2009-11-23 06:14:00,132.76,132.765,132.75,132.75,242499999.0
2009-11-23 06:15:00,132.75,132.82,132.75,132.805,203600000.0
2009-11-23 06:16:00,132.805,132.805,132.795,132.8,83200000.0
2009-11-23 06:17:00,132.8,132.8,132.77,132.775,360500000.0
2009-11-23 06:18:00,132.775,132.785,132.775,132.785,91800000.0
2009-11-23 06:19:00,132.79,132.79,132.765,132.765,240800000.0
2009-11-23 06:20:00,132.765,132.765,132.76,132.765,79400000.0
2009-11-23 06:21:00,132.77,132.785,132.77,132.78,65700000.0
2009-11-23 06:22:00,132.78,132.8,132.75,132.75,374200000.0
2009-11-23 06:23:00,132.75,132.775,132.745,132.76,354900000.0
2009-11-23 06:24:00,132.76,132.775,132.76,132.77,199500000.0
2009-11-23 06:25:00,132.77,132.77,132.755,132.755,251200000.0
2009-11-23 06:26:00,132.76,132.805,132.755,132.79,360400000.0
2009-11-23 06:27:00,132.79,132.795,132.785,132.795,60700000.0
2009-11-23 06:28:00,132.795,132.815,132.79,132.815,85100000.0
2009-11-23 06:29:00,132.815,132.82,132.81,132.81,55200000.0
2009-11-23 06:30:00,132.81,132.81,132.81,132.81,25900000.0
2009-11-23 06:31:00,132.81,132.835,132.805,132.82,80200000.0
2009-11-23 06:32:00,132.82,132.825,132.82,132.82,11300000.0
2009-11-23 06:33:00,132.825,132.83,132.825,132.825,53800000.0
2009-11-23 06:34:00,132.825,132.825,132.8,132.805,123000000.0
2009-11-23 06:35:00,132.805,132.815,132.805,132.815,51200000.0
2009-11-23 06:36:00,132.815,132.82,132.81,132.815,77200000.0
2009-11-23 06:37:00,132.815,132.825,132.815,132.825,73700000.0
2009-11-23 06:38:00,132.825,132.835,132.815,132.815,70400000.0
2009-11-23 06:39:00,132.815,132.83,132.81,132.82,74200000.0
2009-11-23 06:40:00,132.82,132.83,132.82,132.825,180600000.0
2009-11-23 06:41:00,132.825,132.84,132.82,132.83,80400000.0
2009-11-23 06:42:00,132.83,132.83,132.8,132.82,318900000.0
2009-11-23 06:43:00,132.82,132.82,132.805,132.81,157800000.0
2009-11-23 06:44:00,132.81,132.81,132.79,132.795,85200000.0
2009-11-23 06:45:00,132.79,132.795,132.79,132.795,59200000.0
2009-11-23 06:46:00,132.805,132.805,132.785,132.785,136000000.0
2009-11-23 06:47:00,132.785,132.81,132.785,132.795,201500000.0
2009-11-23 06:48:00,132.8,132.815,132.795,132.805,142100000.0
2009-11-23 06:49:00,132.8,132.8,132.785,132.79,143800000.0
2009-11-23 06:50:00,132.79,132.81,132.785,132.81,69600000.0
2009-11-23 06:51:00,132.815,132.82,132.8,132.805,88500000.0
2009-11-23 06:52:00,132.805,132.815,132.795,132.815,67500000.0
2009-11-23 06:53:00,132.815,132.825,132.815,132.825,106200000.0
2009-11-23 06:54:00,132.82,132.82,132.79,132.79,214700000.0
2009-11-23 06:55:00,132.795,132.805,132.795,132.8,31200000.0
2009-11-23 06:56:00,132.8,132.805,132.795,132.805,109600000.0
2009-11-23 06:57:00,132.805,132.81,132.795,132.795,211700000.0
2009-11-23 06:58:00,132.795,132.795,132.775,132.79,121800000.0
2009-11-23 06:59:00,132.79,132.795,132.79,132.795,26000000.0
2009-11-23 07:00:00,132.795,132.795,132.79,132.79,33000000.0
2009-11-23 07:01:00,132.785,132.79,132.78,132.78,105800000.0
2009-11-23 07:02:00,132.78,132.785,132.765,132.77,286700000.0
2009-11-23 07:03:00,132.77,132.775,132.765,132.77,221700000.0
2009-11-23 07:04:00,132.77,132.77,132.765,132.77,40200000.0
2009-11-23 07:05:00,132.77,132.795,132.77,132.795,66200000.0
2009-11-23 07:06:00,132.79,132.79,132.78,132.785,97200000.0
2009-11-23 07:07:00,132.785,132.785,132.72,132.72,141200000.0
2009-11-23 07:08:00,132.72,132.725,132.715,132.72,61400000.0
2009-11-23 07:09:00,132.72,132.74,132.72,132.73,222400000.0
2009-11-23 07:10:00,132.73,132.78,132.73,132.78,297200000.0
2009-11-23 07:11:00,132.78,132.78,132.77,132.78,136600000.0
2009-11-23 07:12:00,132.78,132.78,132.77,132.775,119500000.0
2009-11-23 07:13:00,132.785,132.8,132.785,132.79,149800000.0
2009-11-23 07:14:00,132.79,132.79,132.755,132.755,60400000.0
2009-11-23 07:15:00,132.755,132.755,132.735,132.74,81100000.0
2009-11-23 07:16:00,132.73,132.73,132.665,132.665,349800000.0
2009-11-23 07:17:00,132.67,132.69,132.665,132.675,335700000.0
2009-11-23 07:18:00,132.675,132.68,132.665,132.665,143800000.0
2009-11-23 07:19:00,132.665,132.675,132.63,132.635,285600000.0
2009-11-23 07:20:00,132.635,132.66,132.635,132.66,122600000.0
2009-11-23 07:21:00,132.66,132.66,132.595,132.595,160900000.0
2009-11-23 07:22:00,132.6,132.61,132.59,132.6,118800000.0
2009-11-23 07:23:00,132.6,132.605,132.595,132.605,90100000.0
2009-11-23 07:24:00,132.605,132.63,132.605,132.62,209500000.0
2009-11-23 07:25:00,132.62,132.635,132.62,132.625,60000000.0
2009-11-23 07:26:00,132.625,132.625,132.59,132.59,243300000.0
2009-11-23 07:27:00,132.59,132.62,132.58,132.615,288100000.0
2009-11-23 07:28:00,132.615,132.615,132.6,132.61,164100000.0
2009-11-23 07:29:00,132.61,132.635,132.605,132.625,121600000.0
2009-11-23 07:30:00,132.625,132.625,132.605,132.62,244900000.0
2009-11-23 07:31:00,132.62,132.635,132.615,132.625,152600000.0
2009-11-23 07:32:00,132.63,132.65,132.625,132.645,61100000.0
2009-11-23 07:33:00,132.64,132.64,132.625,132.63,65200000.0
2009-11-23 07:34:00,132.625,132.625,132.61,132.62,149500000.0
2009-11-23 07:35:00,132.62,132.62,132.595,132.605,345100000.0
2009-11-23 07:36:00,132.605,132.635,132.605,132.625,160500000.0
2009-11-23 07:37:00,132.615,132.62,132.61,132.62,188200000.0
2009-11-23 07:38:00,132.62,132.62,132.605,132.62,368800000.0
2009-11-23 07:39:00,132.62,132.64,132.615,132.64,222300000.0
2009-11-23 07:40:00,132.64,132.665,132.64,132.665,86200000.0
2009-11-23 07:41:00,132.68,132.705,132.66,132.68,341500000.0
2009-11-23 07:42:00,132.68,132.72,132.68,132.71,148600000.0
2009-11-23 07:43:00,132.71,132.72,132.67,132.67,379200000.0
2009-11-23 07:44:00,132.67,132.685,132.66,132.685,325200000.0
2009-11-23 07:45:00,132.685,132.685,132.675,132.68,114600000.0
2009-11-23 07:46:00,132.68,132.68,132.675,132.675,50500000.0
2009-11-23 07:47:00,132.67,132.68,132.67,132.68,81000000.0
2009-11-23 07:48:00,132.68,132.705,132.68,132.7,212900000.0
2009-11-23 07:49:00,132.695,132.7,132.695,132.695,77000000.0
2009-11-23 07:50:00,132.7,132.715,132.695,132.705,174200000.0
2009-11-23 07:51:00,132.7,132.72,132.7,132.72,111500000.0
2009-11-23 07:52:00,132.72,132.72,132.71,132.72,175400000.0
2009-11-23 07:53:00,132.72,132.72,132.705,132.705,121300000.0
2009-11-23 07:54:00,132.705,132.705,132.7,132.705,46800000.0
2009-11-23 07:55:00,132.705,132.705,132.7,132.705,61000000.0
2009-11-23 07:56:00,132.705,132.705,132.695,132.7,121400000.0
2009-11-23 07:57:00,132.7,132.72,132.7,132.72,216700000.0
2009-11-23 07:58:00,132.72,132.755,132.72,132.755,57600000.0
2009-11-23 07:59:00,132.755,132.77,132.74,132.745,372000000.0
2009-11-23 08:00:00,132.745,132.755,132.72,132.72,133700000.0
2009-11-23 08:01:00,132.715,132.715,132.665,132.675,250300000.0
2009-11-23 08:02:00,132.675,132.685,132.655,132.68,278900000.0
2009-11-23 08:03:00,132.68,132.695,132.67,132.675,261100000.0
2009-11-23 08:04:00,132.675,132.675,132.645,132.665,199900000.0
2009-11-23 08:05:00,132.665,132.685,132.665,132.67,185100000.0
2009-11-23 08:06:00,132.67,132.675,132.645,132.65,378700000.0
2009-11-23 08:07:00,132.645,132.655,132.625,132.625,290800000.0
2009-11-23 08:08:00,132.625,132.635,132.6,132.625,261700000.0
2009-11-23 08:09:00,132.625,132.625,132.615,132.615,110500000.0
2009-11-23 08:10:00,132.615,132.645,132.61,132.645,84400000.0
2009-11-23 08:11:00,132.65,132.68,132.65,132.68,55300000.0
2009-11-23 08:12:00,132.68,132.68,132.665,132.675,131600000.0
2009-11-23 08:13:00,132.68,132.69,132.675,132.675,203400000.0
2009-11-23 08:14:00,132.675,132.69,132.675,132.685,64900000.0
2009-11-23 08:15:00,132.685,132.69,132.665,132.665,103900000.0
2009-11-23 08:16:00,132.67,132.67,132.64,132.65,188300000.0
2009-11-23 08:17:00,132.645,132.66,132.635,132.645,179900000.0
2009-11-23 08:18:00,132.645,132.655,132.645,132.655,137100000.0
2009-11-23 08:19:00,132.655,132.695,132.655,132.69,257900000.0
2009-11-23 08:20:00,132.69,132.705,132.69,132.695,143600000.0
2009-11-23 08:21:00,132.695,132.71,132.69,132.69,216200000.0
2009-11-23 08:22:00,132.695,132.695,132.68,132.68,206400000.0
2009-11-23 08:23:00,132.68,132.68,132.665,132.675,191300000.0
2009-11-23 08:24:00,132.675,132.675,132.67,132.67,47400000.0
2009-11-23 08:25:00,132.67,132.67,132.66,132.665,225300000.0
2009-11-23 08:26:00,132.665,132.665,132.665,132.665,77100000.0
2009-11-23 08:27:00,132.665,132.665,132.645,132.645,152500000.0
2009-11-23 08:28:00,132.645,132.645,132.635,132.64,92300000.0
2009-11-23 08:29:00,132.64,132.64,132.635,132.635,109900000.0
2009-11-23 08:30:00,132.635,132.64,132.62,132.63,191400000.0
2009-11-23 08:31:00,132.625,132.65,132.625,132.645,183900000.0
2009-11-23 08:32:00,132.65,132.65,132.625,132.625,182300000.0
2009-11-23 08:33:00,132.625,132.645,132.625,132.635,115700000.0
2009-11-23 08:34:00,132.635,132.635,132.63,132.63,31500000.0
2009-11-23 08:35:00,132.63,132.63,132.615,132.615,267800000.0
2009-11-23 08:36:00,132.615,132.62,132.61,132.615,122300000.0
2009-11-23 08:37:00,132.615,132.63,132.605,132.605,110200000.0
2009-11-23 08:38:00,132.605,132.605,132.59,132.595,194900000.0
2009-11-23 08:39:00,132.595,132.595,132.575,132.575,115000000.0
2009-11-23 08:40:00,132.575,132.585,132.575,132.575,83500000.0
2009-11-23 08:41:00,132.575,132.625,132.575,132.625,169800000.0
2009-11-23 08:42:00,132.625,132.625,132.62,132.62,7000000.0
2009-11-23 08:43:00,132.615,132.62,132.58,132.605,234500000.0
2009-11-23 08:44:00,132.605,132.625,132.605,132.615,173300000.0
2009-11-23 08:45:00,132.615,132.615,132.6,132.605,55500000.0
2009-11-23 08:46:00,132.605,132.645,132.605,132.64,179200000.0
2009-11-23 08:47:00,132.64,132.645,132.635,132.635,64200000.0
2009-11-23 08:48:00,132.635,132.65,132.635,132.64,166400000.0
2009-11-23 08:49:00,132.64,132.645,132.635,132.645,266900000.0
2009-11-23 08:50:00,132.645,132.66,132.63,132.63,190800000.0
2009-11-23 08:51:00,132.63,132.635,132.625,132.63,113000000.0
2009-11-23 08:52:00,132.63,132.655,132.63,132.655,187200000.0
2009-11-23 08:53:00,132.65,132.65,132.64,132.64,73900000.0
2009-11-23 08:54:00,132.64,132.64,132.595,132.595,262400000.0
2009-11-23 08:55:00,132.595,132.605,132.56,132.57,505399998.0
2009-11-23 08:56:00,132.57,132.59,132.565,132.59,291000000.0
2009-11-23 08:57:00,132.585,132.6,132.585,132.595,218000000.0
2009-11-23 08:58:00,132.595,132.6,132.59,132.6,142800000.0
2009-11-23 08:59:00,132.595,132.6,132.59,132.6,124400000.0
2009-11-23 09:00:00,132.6,132.645,132.6,132.635,375500000.0
2009-11-23 09:01:00,132.635,132.73,132.63,132.725,609300000.0
2009-11-23 09:02:00,132.725,132.725,132.7,132.71,265100000.0
2009-11-23 09:03:00,132.705,132.715,132.55,132.55,437900000.0
2009-11-23 09:04:00,132.54,132.62,132.54,132.6,536900000.0
2009-11-23 09:05:00,132.595,132.61,132.585,132.6,476000000.0
2009-11-23 09:06:00,132.6,132.63,132.59,132.61,277100000.0
2009-11-23 09:07:00,132.61,132.655,132.595,132.63,492800000.0
2009-11-23 09:08:00,132.63,132.63,132.605,132.625,340800000.0
2009-11-23 09:09:00,132.625,132.625,132.575,132.6,572000000.0
2009-11-23 09:10:00,132.605,132.615,132.535,132.535,727799998.0
2009-11-23 09:11:00,132.535,132.54,132.42,132.485,497700000.0
2009-11-23 09:12:00,132.485,132.515,132.475,132.515,526799997.0
2009-11-23 09:13:00,132.515,132.525,132.505,132.505,188600000.0
2009-11-23 09:14:00,132.505,132.515,132.47,132.47,552400000.0
2009-11-23 09:15:00,132.47,132.555,132.47,132.51,789700000.0
2009-11-23 09:16:00,132.51,132.53,132.51,132.525,376499999.0
2009-11-23 09:17:00,132.525,132.535,132.505,132.535,557100000.0
2009-11-23 09:18:00,132.535,132.565,132.53,132.56,518999999.0
2009-11-23 09:19:00,132.555,132.59,132.55,132.585,694200000.0
2009-11-23 09:20:00,132.585,132.585,132.545,132.58,547399999.0
2009-11-23 09:21:00,132.575,132.625,132.565,132.62,862100001.0
2009-11-23 09:22:00,132.62,132.64,132.615,132.615,568400001.0
2009-11-23 09:23:00,132.615,132.62,132.595,132.595,414300000.0
2009-11-23 09:24:00,132.595,132.595,132.575,132.59,389900000.0
2009-11-23 09:25:00,132.59,132.6,132.565,132.58,471200000.0
2009-11-23 09:26:00,132.585,132.585,132.54,132.54,299100000.0
2009-11-23 09:27:00,132.545,132.55,132.51,132.545,556500000.0
2009-11-23 09:28:00,132.545,132.57,132.54,132.55,163600000.0
2009-11-23 09:29:00,132.55,132.615,132.54,132.605,315400000.0
2009-11-23 09:30:00,132.61,132.635,132.605,132.62,370900000.0
2009-11-23 09:31:00,132.615,132.625,132.585,132.61,585200000.0
2009-11-23 09:32:00,132.61,132.625,132.605,132.625,406400000.0
2009-11-23 09:33:00,132.625,132.635,132.605,132.62,492800001.0
2009-11-23 09:34:00,132.62,132.62,132.595,132.595,178600000.0
2009-11-23 09:35:00,132.595,132.62,132.59,132.605,388700000.0
2009-11-23 09:36:00,132.605,132.655,132.595,132.65,539200000.0
2009-11-23 09:37:00,132.645,132.675,132.645,132.67,404200000.0
2009-11-23 09:38:00,132.67,132.705,132.67,132.675,346400000.0
2009-11-23 09:39:00,132.675,132.68,132.665,132.68,261600000.0
2009-11-23 09:40:00,132.675,132.69,132.67,132.68,540600001.0
2009-11-23 09:41:00,132.675,132.705,132.675,132.695,261900000.0
2009-11-23 09:42:00,132.695,132.72,132.695,132.695,239600000.0
2009-11-23 09:43:00,132.69,132.705,132.685,132.69,354600000.0
2009-11-23 09:44:00,132.69,132.715,132.67,132.68,438000000.0
2009-11-23 09:45:00,132.68,132.685,132.67,132.675,331500001.0
2009-11-23 09:46:00,132.675,132.685,132.675,132.685,286200000.0
2009-11-23 09:47:00,132.685,132.685,132.63,132.64,221400000.0
2009-11-23 09:48:00,132.64,132.64,132.625,132.625,341000000.0
2009-11-23 09:49:00,132.625,132.655,132.625,132.645,366700000.0
2009-11-23 09:50:00,132.645,132.66,132.64,132.645,354699999.0
2009-11-23 09:51:00,132.645,132.66,132.635,132.655,345499999.0
2009-11-23 09:52:00,132.655,132.655,132.63,132.655,443200000.0
2009-11-23 09:53:00,132.655,132.68,132.645,132.68,442200000.0
2009-11-23 09:54:00,132.68,132.685,132.67,132.67,276900000.0
2009-11-23 09:55:00,132.67,132.675,132.655,132.665,391100000.0
2009-11-23 09:56:00,132.665,132.695,132.665,132.685,361300000.0
2009-11-23 09:57:00,132.685,132.685,132.66,132.66,373200001.0
2009-11-23 09:58:00,132.665,132.665,132.64,132.645,374300000.0
2009-11-23 09:59:00,132.645,132.68,132.64,132.665,420900000.0
2009-11-23 10:00:00,132.665,132.72,132.665,132.72,394399999.0
2009-11-23 10:01:00,132.72,132.78,132.72,132.78,727299999.0
2009-11-23 10:02:00,132.78,132.78,132.74,132.745,527100000.0
2009-11-23 10:03:00,132.745,132.8,132.745,132.79,562800001.0
2009-11-23 10:04:00,132.785,132.805,132.785,132.8,312699999.0
2009-11-23 10:05:00,132.8,132.84,132.8,132.825,260800000.0
2009-11-23 10:06:00,132.825,132.925,132.82,132.885,559499999.0
2009-11-23 10:07:00,132.88,132.97,132.88,132.935,589100000.0
2009-11-23 10:08:00,132.935,132.97,132.935,132.95,640300001.0
2009-11-23 10:09:00,132.95,132.96,132.935,132.945,314200001.0
2009-11-23 10:10:00,132.945,132.955,132.925,132.935,437200000.0
2009-11-23 10:11:00,132.935,132.95,132.915,132.915,315200000.0
2009-11-23 10:12:00,132.915,132.915,132.875,132.895,671500001.0
2009-11-23 10:13:00,132.895,132.895,132.85,132.87,921299995.0
2009-11-23 10:14:00,132.87,132.9,132.865,132.865,479600001.0
2009-11-23 10:15:00,132.865,132.9,132.865,132.895,370600000.0
2009-11-23 10:16:00,132.895,132.9,132.885,132.89,396200000.0
2009-11-23 10:17:00,132.89,132.895,132.885,132.885,282000000.0
2009-11-23 10:18:00,132.885,132.945,132.87,132.945,644100001.0
2009-11-23 10:19:00,132.945,132.965,132.935,132.95,347799999.0
2009-11-23 10:20:00,132.95,132.96,132.94,132.95,485600000.0
2009-11-23 10:21:00,132.95,132.95,132.92,132.92,403600000.0
2009-11-23 10:22:00,132.925,133.02,132.92,133.015,933399999.0
2009-11-23 10:23:00,133.015,133.13,133.01,133.105,600500000.0
2009-11-23 10:24:00,133.1,133.125,133.095,133.105,491700000.0
2009-11-23 10:25:00,133.105,133.115,133.085,133.11,568900000.0
2009-11-23 10:26:00,133.11,133.18,133.11,133.15,608299998.0
2009-11-23 10:27:00,133.15,133.15,133.115,133.14,511100000.0
2009-11-23 10:28:00,133.14,133.145,133.125,133.13,344399999.0
2009-11-23 10:29:00,133.125,133.185,133.125,133.185,599799999.0
2009-11-23 10:30:00,133.185,133.255,133.185,133.235,793400000.0
2009-11-23 10:31:00,133.235,133.24,133.205,133.22,489900000.0
2009-11-23 10:32:00,133.215,133.26,133.205,133.255,527199999.0
2009-11-23 10:33:00,133.255,133.265,133.235,133.245,782800001.0
2009-11-23 10:34:00,133.245,133.265,133.215,133.24,452700000.0
2009-11-23 10:35:00,133.24,133.275,133.23,133.245,528400000.0
2009-11-23 10:36:00,133.245,133.26,133.245,133.245,763300002.0
2009-11-23 10:37:00,133.245,133.27,133.235,133.26,791500001.0
2009-11-23 10:38:00,133.265,133.265,133.24,133.24,302100000.0
2009-11-23 10:39:00,133.24,133.28,133.24,133.245,352200000.0
2009-11-23 10:40:00,133.245,133.25,133.2,133.205,471300000.0
2009-11-23 10:41:00,133.205,133.225,133.2,133.215,218000000.0
2009-11-23 10:42:00,133.215,133.225,133.19,133.215,328200000.0
2009-11-23 10:43:00,133.215,133.245,133.215,133.22,571600001.0
2009-11-23 10:44:00,133.22,133.24,133.205,133.21,415699999.0
2009-11-23 10:45:00,133.21,133.235,133.21,133.215,472900000.0
2009-11-23 10:46:00,133.215,133.255,133.21,133.245,602700000.0
2009-11-23 10:47:00,133.245,133.25,133.22,133.235,705900000.0
2009-11-23 10:48:00,133.24,133.255,133.23,133.245,636199996.0
2009-11-23 10:49:00,133.245,133.255,133.24,133.24,336200000.0
2009-11-23 10:50:00,133.24,133.255,133.235,133.245,509999999.0
2009-11-23 10:51:00,133.245,133.255,133.235,133.245,382300000.0
2009-11-23 10:52:00,133.245,133.26,133.24,133.255,526499999.0
2009-11-23 10:53:00,133.255,133.26,133.24,133.255,193100000.0
2009-11-23 10:54:00,133.26,133.27,133.24,133.255,343100000.0
2009-11-23 10:55:00,133.26,133.26,133.235,133.255,407000001.0
2009-11-23 10:56:00,133.255,133.255,133.225,133.235,403000001.0
2009-11-23 10:57:00,133.235,133.275,133.235,133.255,677800000.0
2009-11-23 10:58:00,133.255,133.27,133.255,133.27,504500000.0
2009-11-23 10:59:00,133.27,133.27,133.24,133.24,234600000.0
2009-11-23 11:00:00,133.24,133.275,133.24,133.26,501800000.0
2009-11-23 11:01:00,133.26,133.27,133.255,133.26,213000000.0
2009-11-23 11:02:00,133.26,133.26,133.24,133.24,199700000.0
2009-11-23 11:03:00,133.25,133.25,133.235,133.24,319600000.0
2009-11-23 11:04:00,133.24,133.255,133.24,133.25,172900000.0
2009-11-23 11:05:00,133.25,133.26,133.23,133.26,428200001.0
2009-11-23 11:06:00,133.265,133.27,133.24,133.245,343500000.0
2009-11-23 11:07:00,133.25,133.28,133.245,133.27,383800000.0
2009-11-23 11:08:00,133.27,133.28,133.22,133.23,603500000.0
2009-11-23 11:09:00,133.23,133.255,133.23,133.23,348100000.0
2009-11-23 11:10:00,133.24,133.245,133.195,133.22,460300000.0
2009-11-23 11:11:00,133.23,133.24,133.22,133.225,283899999.0
2009-11-23 11:12:00,133.225,133.235,133.22,133.225,544000000.0
2009-11-23 11:13:00,133.225,133.225,133.21,133.21,529099999.0
2009-11-23 11:14:00,133.21,133.21,133.205,133.205,272000000.0
2009-11-23 11:15:00,133.205,133.22,133.19,133.2,497800000.0
2009-11-23 11:16:00,133.2,133.205,133.185,133.195,597500001.0
2009-11-23 11:17:00,133.195,133.2,133.185,133.185,375200000.0
2009-11-23 11:18:00,133.18,133.215,133.18,133.205,404700000.0
2009-11-23 11:19:00,133.205,133.205,133.185,133.195,407000000.0
2009-11-23 11:20:00,133.195,133.2,133.185,133.19,274099999.0
2009-11-23 11:21:00,133.19,133.235,133.19,133.235,471100001.0
2009-11-23 11:22:00,133.235,133.245,133.21,133.225,507800000.0
2009-11-23 11:23:00,133.225,133.235,133.22,133.22,281000001.0
2009-11-23 11:24:00,133.22,133.225,133.205,133.215,132200000.0
2009-11-23 11:25:00,133.21,133.22,133.205,133.21,296200000.0
2009-11-23 11:26:00,133.21,133.215,133.17,133.175,529100000.0
2009-11-23 11:27:00,133.175,133.18,133.15,133.15,400500000.0
2009-11-23 11:28:00,133.155,133.155,133.125,133.125,537600000.0
2009-11-23 11:29:00,133.125,133.125,133.105,133.105,364499999.0
2009-11-23 11:30:00,133.105,133.105,133.09,133.1,791300001.0
2009-11-23 11:31:00,133.095,133.105,133.095,133.105,136100000.0
2009-11-23 11:32:00,133.105,133.125,133.105,133.125,324700000.0
2009-11-23 11:33:00,133.125,133.13,133.115,133.125,283800000.0
2009-11-23 11:34:00,133.125,133.15,133.125,133.15,508100000.0
2009-11-23 11:35:00,133.155,133.16,133.155,133.16,307999999.0
2009-11-23 11:36:00,133.16,133.16,133.135,133.15,463400000.0
2009-11-23 11:37:00,133.15,133.155,133.145,133.15,283800000.0
2009-11-23 11:38:00,133.15,133.15,133.13,133.135,282800000.0
2009-11-23 11:39:00,133.135,133.15,133.13,133.14,332900000.0
2009-11-23 11:40:00,133.14,133.145,133.14,133.145,43100000.0
2009-11-23 11:41:00,133.14,133.145,133.135,133.14,219100000.0
2009-11-23 11:42:00,133.14,133.145,133.14,133.145,118100000.0
2009-11-23 11:43:00,133.145,133.16,133.145,133.155,249000000.0
2009-11-23 11:44:00,133.155,133.17,133.15,133.17,278000000.0
2009-11-23 11:45:00,133.17,133.17,133.135,133.14,437600000.0
2009-11-23 11:46:00,133.14,133.15,133.13,133.135,322500000.0
2009-11-23 11:47:00,133.135,133.135,133.095,133.095,220999999.0
2009-11-23 11:48:00,133.095,133.11,133.095,133.1,270399999.0
2009-11-23 11:49:00,133.1,133.105,133.08,133.085,252400000.0
2009-11-23 11:50:00,133.085,133.09,133.085,133.085,367799999.0
2009-11-23 11:51:00,133.085,133.095,133.075,133.09,208600000.0
2009-11-23 11:52:00,133.08,133.085,133.04,133.04,311900000.0
2009-11-23 11:53:00,133.04,133.065,133.03,133.05,402100000.0
2009-11-23 11:54:00,133.05,133.055,133.05,133.055,98400000.0
2009-11-23 11:55:00,133.055,133.075,133.045,133.045,178200000.0
2009-11-23 11:56:00,133.045,133.075,133.045,133.075,164300000.0
2009-11-23 11:57:00,133.075,133.09,133.075,133.075,237800000.0
2009-11-23 11:58:00,133.075,133.1,133.07,133.095,381400001.0
2009-11-23 11:59:00,133.095,133.135,133.095,133.11,364700000.0
2009-11-23 12:00:00,133.11,133.115,133.1,133.105,404500000.0
2009-11-23 12:01:00,133.105,133.11,133.09,133.1,335600001.0
2009-11-23 12:02:00,133.105,133.115,133.1,133.11,164000000.0
2009-11-23 12:03:00,133.115,133.12,133.1,133.12,335599999.0
2009-11-23 12:04:00,133.12,133.125,133.095,133.1,418400000.0
2009-11-23 12:05:00,133.1,133.115,133.095,133.11,460999996.0
2009-11-23 12:06:00,133.11,133.12,133.105,133.115,309800000.0
2009-11-23 12:07:00,133.115,133.12,133.115,133.115,216000000.0
2009-11-23 12:08:00,133.115,133.115,133.105,133.105,181100000.0
2009-11-23 12:09:00,133.11,133.13,133.105,133.115,417000000.0
2009-11-23 12:10:00,133.115,133.125,133.11,133.115,246200000.0
2009-11-23 12:11:00,133.115,133.12,133.09,133.095,463200000.0
2009-11-23 12:12:00,133.095,133.1,133.09,133.095,230400000.0
2009-11-23 12:13:00,133.095,133.1,133.04,133.05,413700000.0
2009-11-23 12:14:00,133.05,133.06,133.045,133.045,409500001.0
2009-11-23 12:15:00,133.045,133.05,133.035,133.05,461399999.0
2009-11-23 12:16:00,133.05,133.055,133.04,133.045,401600000.0
2009-11-23 12:17:00,133.05,133.05,133.035,133.04,404900000.0
2009-11-23 12:18:00,133.045,133.045,133.03,133.04,325000000.0
2009-11-23 12:19:00,133.04,133.045,133.035,133.035,149500000.0
2009-11-23 12:20:00,133.035,133.035,133.015,133.035,449199998.0
2009-11-23 12:21:00,133.04,133.04,133.01,133.015,658300002.0
2009-11-23 12:22:00,133.015,133.055,133.015,133.045,633700002.0
2009-11-23 12:23:00,133.045,133.045,133.035,133.035,598800000.0
2009-11-23 12:24:00,133.035,133.04,133.015,133.03,410300001.0
2009-11-23 12:25:00,133.03,133.035,133.01,133.015,842200002.0
2009-11-23 12:26:00,133.015,133.02,132.995,133.005,582400002.0
2009-11-23 12:27:00,133.005,133.035,133.0,133.035,478000000.0
2009-11-23 12:28:00,133.035,133.035,133.02,133.025,193100000.0
2009-11-23 12:29:00,133.025,133.05,133.02,133.035,436200001.0
2009-11-23 12:30:00,133.04,133.07,133.035,133.07,321500000.0
2009-11-23 12:31:00,133.07,133.075,133.065,133.075,177600000.0
2009-11-23 12:32:00,133.075,133.075,133.065,133.065,189300000.0
2009-11-23 12:33:00,133.065,133.075,133.04,133.06,276100000.0
2009-11-23 12:34:00,133.06,133.095,133.06,133.085,408100000.0
2009-11-23 12:35:00,133.09,133.09,133.06,133.065,302600000.0
2009-11-23 12:36:00,133.065,133.08,133.06,133.07,479000000.0
2009-11-23 12:37:00,133.075,133.075,133.045,133.06,415500000.0
2009-11-23 12:38:00,133.06,133.08,133.06,133.07,403400001.0
2009-11-23 12:39:00,133.07,133.1,133.07,133.09,297300000.0
2009-11-23 12:40:00,133.1,133.1,133.085,133.085,133300000.0
2009-11-23 12:41:00,133.085,133.1,133.085,133.09,152700000.0
2009-11-23 12:42:00,133.09,133.095,133.085,133.09,164500000.0
2009-11-23 12:43:00,133.09,133.11,133.09,133.105,135900000.0
2009-11-23 12:44:00,133.105,133.105,133.09,133.105,169100000.0
2009-11-23 12:45:00,133.105,133.11,133.09,133.105,140700001.0
2009-11-23 12:46:00,133.12,133.13,133.095,133.13,451400000.0
2009-11-23 12:47:00,133.13,133.13,133.095,133.105,278899999.0
2009-11-23 12:48:00,133.1,133.11,133.085,133.095,132900000.0
2009-11-23 12:49:00,133.095,133.115,133.095,133.115,375500000.0
2009-11-23 12:50:00,133.115,133.12,133.11,133.115,185400000.0
2009-11-23 12:51:00,133.115,133.13,133.11,133.12,199000000.0
2009-11-23 12:52:00,133.12,133.125,133.08,133.09,365900000.0
2009-11-23 12:53:00,133.09,133.12,133.075,133.1,317400001.0
2009-11-23 12:54:00,133.1,133.1,133.06,133.08,340099999.0
2009-11-23 12:55:00,133.08,133.08,133.075,133.08,187900000.0
2009-11-23 12:56:00,133.08,133.08,133.065,133.065,364800000.0
2009-11-23 12:57:00,133.065,133.07,133.055,133.07,420500001.0
2009-11-23 12:58:00,133.07,133.08,133.07,133.07,225000000.0
2009-11-23 12:59:00,133.07,133.07,133.055,133.055,140300000.0
2009-11-23 13:00:00,133.055,133.065,133.05,133.055,227500000.0
2009-11-23 13:01:00,133.055,133.06,133.055,133.06,239900000.0
2009-11-23 13:02:00,133.06,133.07,133.06,133.065,214200000.0
2009-11-23 13:03:00,133.07,133.075,133.065,133.07,330800003.0
2009-11-23 13:04:00,133.07,133.07,133.025,133.035,310200000.0
2009-11-23 13:05:00,133.035,133.04,133.025,133.04,479300001.0
2009-11-23 13:06:00,133.04,133.045,133.015,133.015,458799999.0
2009-11-23 13:07:00,133.015,133.015,132.995,132.995,315600001.0
2009-11-23 13:08:00,132.995,133.02,132.995,133.015,478000001.0
2009-11-23 13:09:00,133.015,133.015,133.005,133.01,473900000.0
2009-11-23 13:10:00,133.01,133.015,133.005,133.015,215100000.0
2009-11-23 13:11:00,133.015,133.015,133.01,133.015,279400000.0
2009-11-23 13:12:00,133.015,133.025,133.005,133.01,191400001.0
2009-11-23 13:13:00,133.015,133.015,133.015,133.015,231400000.0
2009-11-23 13:14:00,133.015,133.02,133.015,133.02,195300000.0
2009-11-23 13:15:00,133.02,133.03,133.015,133.015,96200000.0
2009-11-23 13:16:00,133.015,133.045,133.015,133.03,221300000.0
2009-11-23 13:17:00,133.035,133.035,133.025,133.025,107900000.0
2009-11-23 13:18:00,133.025,133.03,133.02,133.03,158400000.0
2009-11-23 13:19:00,133.03,133.035,133.03,133.035,178000000.0
2009-11-23 13:20:00,133.035,133.07,133.03,133.06,337600000.0
2009-11-23 13:21:00,133.06,133.085,133.055,133.07,153800000.0
2009-11-23 13:22:00,133.07,133.08,133.07,133.075,165100000.0
2009-11-23 13:23:00,133.075,133.075,133.065,133.065,28800000.0
2009-11-23 13:24:00,133.065,133.065,133.055,133.06,22900000.0
2009-11-23 13:25:00,133.06,133.06,133.025,133.03,494700000.0
2009-11-23 13:26:00,133.03,133.055,133.025,133.055,430800000.0
2009-11-23 13:27:00,133.055,133.06,133.045,133.055,158700000.0
2009-11-23 13:28:00,133.055,133.055,133.03,133.035,440600000.0
2009-11-23 13:29:00,133.035,133.055,133.035,133.045,318300000.0
2009-11-23 13:30:00,133.045,133.045,133.03,133.03,195800000.0
2009-11-23 13:31:00,133.03,133.035,133.025,133.03,379100000.0
2009-11-23 13:32:00,133.03,133.045,133.025,133.035,323200000.0
2009-11-23 13:33:00,133.03,133.05,133.03,133.045,323600000.0
2009-11-23 13:34:00,133.045,133.05,133.04,133.045,115700000.0
2009-11-23 13:35:00,133.045,133.045,133.045,133.045,18000000.0
2009-11-23 13:36:00,133.045,133.045,133.045,133.045,24200000.0
2009-11-23 13:37:00,133.045,133.045,133.03,133.03,53600000.0
2009-11-23 13:38:00,133.025,133.035,133.025,133.035,68800001.0
2009-11-23 13:39:00,133.03,133.035,133.025,133.03,123499999.0
2009-11-23 13:40:00,133.03,133.035,133.025,133.035,59100000.0
2009-11-23 13:41:00,133.035,133.035,133.03,133.035,34100000.0
2009-11-23 13:42:00,133.035,133.035,133.035,133.035,7000000.0
2009-11-23 13:43:00,133.035,133.035,133.03,133.035,40100000.0
2009-11-23 13:44:00,133.03,133.03,133.03,133.03,4700000.0
2009-11-23 13:45:00,133.035,133.035,133.03,133.03,39500000.0
2009-11-23 13:46:00,133.03,133.03,133.025,133.03,45200000.0
2009-11-23 13:47:00,133.03,133.03,133.015,133.025,85700000.0
2009-11-23 13:48:00,133.025,133.025,133.015,133.02,101200000.0
2009-11-23 13:49:00,133.02,133.02,133.005,133.01,134800000.0
2009-11-23 13:50:00,133.01,133.025,133.01,133.025,227200000.0
2009-11-23 13:51:00,133.025,133.035,133.025,133.03,111600000.0
2009-11-23 13:52:00,133.03,133.03,133.025,133.025,18600000.0
2009-11-23 13:53:00,133.025,133.025,133.015,133.015,73500000.0
2009-11-23 13:54:00,133.015,133.015,133.0,133.0,228300000.0
2009-11-23 13:55:00,133.0,133.01,132.975,132.98,206000000.0
2009-11-23 13:56:00,132.98,132.99,132.98,132.98,209300000.0
2009-11-23 13:57:00,132.975,132.985,132.96,132.97,248200000.0
2009-11-23 13:58:00,132.965,132.965,132.935,132.945,230900000.0
2009-11-23 13:59:00,132.945,132.95,132.935,132.95,573700002.0
2009-11-23 14:00:00,132.95,132.96,132.94,132.95,365499999.0
2009-11-23 14:01:00,132.95,132.955,132.945,132.945,231500000.0
2009-11-23 14:02:00,132.945,132.995,132.945,132.98,592400002.0
2009-11-23 14:03:00,132.98,132.99,132.98,132.985,115600000.0
2009-11-23 14:04:00,132.99,132.99,132.965,132.985,363799999.0
2009-11-23 14:05:00,132.985,133.035,132.985,133.02,699000000.0
2009-11-23 14:06:00,133.02,133.02,132.995,133.005,335500000.0
2009-11-23 14:07:00,133.005,133.02,132.995,133.005,310800000.0
2009-11-23 14:08:00,133.005,133.025,133.0,133.005,233900000.0
2009-11-23 14:09:00,133.01,133.01,133.0,133.0,102900000.0
2009-11-23 14:10:00,133.005,133.005,132.995,133.0,152400001.0
2009-11-23 14:11:00,132.995,133.025,132.995,133.005,317600000.0
2009-11-23 14:12:00,133.005,133.01,132.99,132.995,166300000.0
2009-11-23 14:13:00,132.995,133.015,132.995,133.01,256900000.0
2009-11-23 14:14:00,133.005,133.01,132.995,132.995,199100000.0
2009-11-23 14:15:00,132.995,133.005,132.99,133.005,160800000.0
2009-11-23 14:16:00,133.005,133.02,133.005,133.02,69000000.0
2009-11-23 14:17:00,133.02,133.03,133.01,133.03,110200000.0
2009-11-23 14:18:00,133.03,133.03,133.0,133.005,192700000.0
2009-11-23 14:19:00,133.005,133.02,132.995,133.015,260200001.0
2009-11-23 14:20:00,133.015,133.02,133.0,133.0,374200000.0
2009-11-23 14:21:00,133.0,133.01,132.99,132.995,466999999.0
2009-11-23 14:22:00,132.995,133.01,132.99,132.995,258700000.0
2009-11-23 14:23:00,132.995,133.005,132.99,133.0,165100000.0
2009-11-23 14:24:00,133.0,133.01,133.0,133.01,59700000.0
2009-11-23 14:25:00,133.01,133.01,133.0,133.005,154900000.0
2009-11-23 14:26:00,133.0,133.01,132.985,132.985,275100000.0
2009-11-23 14:27:00,132.985,132.985,132.97,132.98,285300000.0
2009-11-23 14:28:00,132.98,132.98,132.975,132.98,193000000.0
2009-11-23 14:29:00,132.98,133.0,132.98,132.995,372000000.0
2009-11-23 14:30:00,132.995,133.0,132.985,132.99,395500002.0
2009-11-23 14:31:00,132.995,133.0,132.985,133.0,252800000.0
2009-11-23 14:32:00,133.0,133.0,132.995,133.0,157900000.0
2009-11-23 14:33:00,133.0,133.015,133.0,133.015,118300000.0
2009-11-23 14:34:00,133.015,133.02,133.01,133.02,68800000.0
2009-11-23 14:35:00,133.02,133.02,133.01,133.015,164300000.0
2009-11-23 14:36:00,133.015,133.045,133.015,133.025,521700000.0
2009-11-23 14:37:00,133.025,133.06,133.025,133.055,410200000.0
2009-11-23 14:38:00,133.055,133.075,133.055,133.075,476100001.0
2009-11-23 14:39:00,133.075,133.08,133.07,133.075,170100000.0
2009-11-23 14:40:00,133.07,133.085,133.07,133.08,233700000.0
2009-11-23 14:41:00,133.08,133.085,133.065,133.065,325600000.0
2009-11-23 14:42:00,133.07,133.085,133.055,133.085,254600000.0
2009-11-23 14:43:00,133.085,133.085,133.075,133.08,185500000.0
2009-11-23 14:44:00,133.08,133.085,133.075,133.075,74600000.0
2009-11-23 14:45:00,133.07,133.07,133.065,133.07,256500000.0
2009-11-23 14:46:00,133.07,133.07,133.065,133.065,98200000.0
2009-11-23 14:47:00,133.06,133.065,133.06,133.06,51500000.0
2009-11-23 14:48:00,133.065,133.08,133.06,133.065,155200000.0
2009-11-23 14:49:00,133.065,133.085,133.065,133.075,102500000.0
2009-11-23 14:50:00,133.08,133.09,133.075,133.085,110900000.0
2009-11-23 14:51:00,133.085,133.09,133.085,133.09,70900000.0
2009-11-23 14:52:00,133.09,133.095,133.085,133.095,126900000.0
2009-11-23 14:53:00,133.095,133.115,133.095,133.11,267000000.0
2009-11-23 14:54:00,133.11,133.115,133.08,133.08,283000000.0
2009-11-23 14:55:00,133.08,133.08,133.065,133.065,395400001.0
2009-11-23 14:56:00,133.065,133.07,133.055,133.065,368699996.0
2009-11-23 14:57:00,133.065,133.075,133.06,133.065,278100000.0
2009-11-23 14:58:00,133.065,133.085,133.065,133.08,180100000.0
2009-11-23 14:59:00,133.08,133.095,133.08,133.085,238300000.0
2009-11-23 15:00:00,133.085,133.09,133.08,133.08,123000000.0
2009-11-23 15:01:00,133.08,133.08,133.07,133.075,124900001.0
2009-11-23 15:02:00,133.075,133.075,133.055,133.06,328200000.0
2009-11-23 15:03:00,133.06,133.06,133.04,133.045,267000000.0
2009-11-23 15:04:00,133.045,133.055,133.025,133.03,287199999.0
2009-11-23 15:05:00,133.03,133.03,133.01,133.015,249499999.0
2009-11-23 15:06:00,133.01,133.04,133.01,133.04,288200000.0
2009-11-23 15:07:00,133.04,133.055,133.04,133.04,336500000.0
2009-11-23 15:08:00,133.04,133.04,133.015,133.02,230100000.0
2009-11-23 15:09:00,133.02,133.04,133.02,133.03,217500000.0
2009-11-23 15:10:00,133.03,133.035,133.025,133.03,234200000.0
2009-11-23 15:11:00,133.03,133.04,133.025,133.04,135200000.0
2009-11-23 15:12:00,133.03,133.035,133.015,133.025,244200000.0
2009-11-23 15:13:00,133.015,133.025,133.015,133.025,121200000.0
2009-11-23 15:14:00,133.025,133.025,133.015,133.015,341400000.0
2009-11-23 15:15:00,133.02,133.03,133.005,133.005,268500000.0
2009-11-23 15:16:00,133.005,133.005,132.995,133.005,187900000.0
2009-11-23 15:17:00,133.01,133.01,133.0,133.0,149300000.0
2009-11-23 15:18:00,133.0,133.005,132.995,132.995,208000000.0
2009-11-23 15:19:00,132.995,133.0,132.985,132.995,130000000.0
2009-11-23 15:20:00,132.99,133.01,132.985,132.995,180100000.0
2009-11-23 15:21:00,132.995,133.01,132.995,133.01,482600000.0
2009-11-23 15:22:00,133.01,133.015,133.005,133.015,188899999.0
2009-11-23 15:23:00,133.015,133.06,133.01,133.06,205700000.0
2009-11-23 15:24:00,133.065,133.065,133.035,133.04,313700000.0
2009-11-23 15:25:00,133.035,133.05,133.035,133.05,119100000.0
2009-11-23 15:26:00,133.055,133.055,133.03,133.04,43800000.0
2009-11-23 15:27:00,133.04,133.045,133.025,133.035,216100000.0
2009-11-23 15:28:00,133.035,133.055,133.035,133.055,250800000.0
2009-11-23 15:29:00,133.055,133.095,133.055,133.07,158500000.0
2009-11-23 15:30:00,133.07,133.095,133.045,133.055,223300000.0
2009-11-23 15:31:00,133.055,133.08,133.05,133.075,425499998.0
2009-11-23 15:32:00,133.075,133.075,133.045,133.05,296300000.0
2009-11-23 15:33:00,133.045,133.07,133.04,133.045,377200000.0
2009-11-23 15:34:00,133.045,133.045,133.025,133.035,341400000.0
2009-11-23 15:35:00,133.035,133.045,133.015,133.015,429400000.0
2009-11-23 15:36:00,133.03,133.045,133.015,133.025,311800000.0
2009-11-23 15:37:00,133.025,133.035,133.015,133.03,80400000.0
2009-11-23 15:38:00,133.03,133.035,133.015,133.02,217600000.0
2009-11-23 15:39:00,133.02,133.025,132.94,132.955,449800000.0
2009-11-23 15:40:00,132.955,132.96,132.935,132.935,232900000.0
2009-11-23 15:41:00,132.935,132.96,132.935,132.94,384500000.0
2009-11-23 15:42:00,132.935,132.945,132.905,132.925,313000001.0
2009-11-23 15:43:00,132.925,132.94,132.91,132.94,266800000.0
2009-11-23 15:44:00,132.94,132.94,132.905,132.915,247400000.0
2009-11-23 15:45:00,132.91,132.915,132.87,132.875,341999999.0
2009-11-23 15:46:00,132.875,132.895,132.875,132.88,234200000.0
2009-11-23 15:47:00,132.89,132.915,132.885,132.895,190600000.0
2009-11-23 15:48:00,132.885,132.91,132.885,132.91,465199999.0
2009-11-23 15:49:00,132.91,132.915,132.89,132.915,263800000.0
2009-11-23 15:50:00,132.915,132.965,132.915,132.96,389700000.0
2009-11-23 15:51:00,132.955,132.98,132.945,132.98,376800001.0
2009-11-23 15:52:00,132.975,132.975,132.945,132.95,371100000.0
2009-11-23 15:53:00,132.95,132.955,132.94,132.95,488200000.0
2009-11-23 15:54:00,132.95,133.015,132.945,133.01,237300000.0
2009-11-23 15:55:00,133.01,133.025,133.005,133.015,658399997.0
2009-11-23 15:56:00,133.02,133.02,132.99,132.995,495699998.0
2009-11-23 15:57:00,133.0,133.065,133.0,133.06,660700004.0
2009-11-23 15:58:00,133.06,133.08,133.035,133.055,448900000.0
2009-11-23 15:59:00,133.055,133.06,133.05,133.055,509600001.0
2009-11-23 16:00:00,133.055,133.08,133.05,133.08,500200000.0
2009-11-23 16:01:00,133.08,133.11,133.06,133.11,349400001.0
2009-11-23 16:02:00,133.11,133.11,133.08,133.11,520000001.0
2009-11-23 16:03:00,133.11,133.125,133.08,133.08,485400000.0
2009-11-23 16:04:00,133.08,133.1,133.07,133.095,464000000.0
2009-11-23 16:05:00,133.09,133.095,133.08,133.09,337500000.0
2009-11-23 16:06:00,133.085,133.09,133.075,133.085,486000000.0
2009-11-23 16:07:00,133.085,133.11,133.085,133.11,459700000.0
2009-11-23 16:08:00,133.115,133.165,133.115,133.155,399600000.0
2009-11-23 16:09:00,133.15,133.175,133.145,133.155,429800000.0
2009-11-23 16:10:00,133.145,133.17,133.08,133.1,593400001.0
2009-11-23 16:11:00,133.1,133.115,133.085,133.085,409100000.0
2009-11-23 16:12:00,133.085,133.1,133.065,133.1,287600000.0
2009-11-23 16:13:00,133.095,133.095,133.065,133.07,532000000.0
2009-11-23 16:14:00,133.065,133.085,133.06,133.075,436499999.0
2009-11-23 16:15:00,133.07,133.11,133.07,133.09,436300000.0
2009-11-23 16:16:00,133.09,133.11,133.075,133.08,559499999.0
2009-11-23 16:17:00,133.08,133.09,133.06,133.075,367300000.0
2009-11-23 16:18:00,133.08,133.11,133.07,133.105,390100000.0
2009-11-23 16:19:00,133.105,133.135,133.1,133.125,291300000.0
2009-11-23 16:20:00,133.125,133.125,133.035,133.07,330600000.0
2009-11-23 16:21:00,133.07,133.075,133.055,133.065,155800000.0
2009-11-23 16:22:00,133.065,133.065,133.05,133.055,165100000.0
2009-11-23 16:23:00,133.06,133.095,133.06,133.08,466400000.0
2009-11-23 16:24:00,133.08,133.09,133.08,133.08,158500000.0
2009-11-23 16:25:00,133.08,133.085,133.075,133.085,176400000.0
2009-11-23 16:26:00,133.08,133.105,133.065,133.075,404700000.0
2009-11-23 16:27:00,133.07,133.07,133.03,133.055,451700001.0
2009-11-23 16:28:00,133.055,133.075,133.055,133.06,426000000.0
2009-11-23 16:29:00,133.055,133.075,133.05,133.065,390400000.0
2009-11-23 16:30:00,133.07,133.125,133.065,133.125,363500000.0
2009-11-23 16:31:00,133.125,133.14,133.1,133.11,491900002.0
2009-11-23 16:32:00,133.11,133.11,133.075,133.095,455600000.0
2009-11-23 16:33:00,133.095,133.125,133.09,133.125,276500000.0
2009-11-23 16:34:00,133.125,133.145,133.055,133.06,405200000.0
2009-11-23 16:35:00,133.065,133.125,133.055,133.115,333000000.0
2009-11-23 16:36:00,133.11,133.11,133.05,133.075,470799998.0
2009-11-23 16:37:00,133.075,133.105,133.07,133.095,185400000.0
2009-11-23 16:38:00,133.09,133.09,133.055,133.055,149200000.0
2009-11-23 16:39:00,133.055,133.065,133.04,133.055,423500000.0
2009-11-23 16:40:00,133.055,133.085,133.045,133.08,329800000.0
2009-11-23 16:41:00,133.07,133.08,133.06,133.06,240600000.0
2009-11-23 16:42:00,133.06,133.075,133.045,133.055,356400000.0
2009-11-23 16:43:00,133.055,133.085,133.02,133.06,455800000.0
2009-11-23 16:44:00,133.06,133.075,133.035,133.055,409000000.0
2009-11-23 16:45:00,133.055,133.105,133.055,133.07,510800000.0
2009-11-23 16:46:00,133.065,133.08,133.06,133.065,456800000.0
2009-11-23 16:47:00,133.065,133.085,133.055,133.085,577400000.0
2009-11-23 16:48:00,133.085,133.085,133.035,133.04,557800000.0
2009-11-23 16:49:00,133.04,133.04,133.025,133.04,235300000.0
2009-11-23 16:50:00,133.04,133.08,133.04,133.075,523399998.0
2009-11-23 16:51:00,133.08,133.095,133.07,133.075,493900000.0
2009-11-23 16:52:00,133.08,133.105,133.075,133.095,418299999.0
2009-11-23 16:53:00,133.095,133.1,133.085,133.09,449300000.0
2009-11-23 16:54:00,133.09,133.09,133.06,133.065,519400001.0
2009-11-23 16:55:00,133.065,133.07,133.05,133.07,453399997.0
2009-11-23 16:56:00,133.07,133.12,133.065,133.11,522300002.0
2009-11-23 16:57:00,133.11,133.115,133.075,133.075,480000000.0
2009-11-23 16:58:00,133.07,133.11,133.07,133.1,388300000.0
2009-11-23 16:59:00,133.1,133.295,133.095,133.295,388400001.0
2009-11-23 17:00:00,133.305,133.34,133.17,133.275,711100000.0
2009-11-23 17:01:00,133.28,133.29,133.215,133.265,646899999.0
2009-11-23 17:02:00,133.265,133.27,133.15,133.165,429800000.0
2009-11-23 17:03:00,133.16,133.18,133.125,133.13,505399999.0
2009-11-23 17:04:00,133.135,133.185,133.135,133.175,488300000.0
2009-11-23 17:05:00,133.175,133.265,133.17,133.255,570099999.0
2009-11-23 17:06:00,133.255,133.3,133.25,133.26,611599999.0
2009-11-23 17:07:00,133.255,133.28,133.23,133.265,218000000.0
2009-11-23 17:08:00,133.265,133.31,133.265,133.31,512600000.0
2009-11-23 17:09:00,133.31,133.33,133.295,133.295,454900000.0
2009-11-23 17:10:00,133.295,133.305,133.265,133.275,523600000.0
2009-11-23 17:11:00,133.275,133.315,133.265,133.265,636700000.0
2009-11-23 17:12:00,133.265,133.28,133.22,133.255,558899999.0
2009-11-23 17:13:00,133.26,133.285,133.245,133.27,420700000.0
2009-11-23 17:14:00,133.27,133.29,133.255,133.275,474600001.0
2009-11-23 17:15:00,133.275,133.315,133.265,133.295,480200000.0
2009-11-23 17:16:00,133.295,133.315,133.28,133.315,369399999.0
2009-11-23 17:17:00,133.315,133.325,133.29,133.29,298300000.0
2009-11-23 17:18:00,133.29,133.295,133.26,133.27,252200000.0
2009-11-23 17:19:00,133.27,133.27,133.25,133.25,347000000.0
2009-11-23 17:20:00,133.255,133.255,133.22,133.225,422300000.0
2009-11-23 17:21:00,133.225,133.24,133.205,133.22,423100000.0
2009-11-23 17:22:00,133.22,133.24,133.215,133.24,477200000.0
2009-11-23 17:23:00,133.245,133.255,133.235,133.235,468400000.0
2009-11-23 17:24:00,133.235,133.285,133.235,133.28,344700000.0
2009-11-23 17:25:00,133.28,133.32,133.28,133.3,216200000.0
2009-11-23 17:26:00,133.3,133.31,133.255,133.265,325600000.0
2009-11-23 17:27:00,133.265,133.275,133.225,133.235,461500000.0
2009-11-23 17:28:00,133.235,133.245,133.215,133.215,474800001.0
2009-11-23 17:29:00,133.215,133.245,133.215,133.235,500800000.0
2009-11-23 17:30:00,133.24,133.24,133.215,133.225,247000000.0
2009-11-23 17:31:00,133.225,133.235,133.205,133.215,258000000.0
2009-11-23 17:32:00,133.215,133.225,133.205,133.22,199900000.0
2009-11-23 17:33:00,133.215,133.245,133.215,133.24,434600000.0
2009-11-23 17:34:00,133.24,133.26,133.235,133.245,373300001.0
2009-11-23 17:35:00,133.245,133.265,133.23,133.25,454800000.0
2009-11-23 17:36:00,133.24,133.255,133.195,133.235,239499999.0
2009-11-23 17:37:00,133.23,133.305,133.225,133.305,438200000.0
2009-11-23 17:38:00,133.315,133.33,133.295,133.3,266600000.0
2009-11-23 17:39:00,133.3,133.305,133.285,133.285,564799999.0
2009-11-23 17:40:00,133.285,133.32,133.285,133.31,266100000.0
2009-11-23 17:41:00,133.31,133.33,133.295,133.325,240500000.0
2009-11-23 17:42:00,133.315,133.325,133.295,133.3,347299999.0
2009-11-23 17:43:00,133.305,133.305,133.295,133.3,160500000.0
2009-11-23 17:44:00,133.3,133.3,133.28,133.285,253800000.0
2009-11-23 17:45:00,133.285,133.285,133.26,133.275,292299999.0
2009-11-23 17:46:00,133.275,133.275,133.245,133.25,248400001.0
2009-11-23 17:47:00,133.245,133.27,133.24,133.25,362299999.0
2009-11-23 17:48:00,133.25,133.275,133.235,133.27,289100000.0
2009-11-23 17:49:00,133.275,133.275,133.255,133.265,323000003.0
2009-11-23 17:50:00,133.265,133.3,133.265,133.28,714399999.0
2009-11-23 17:51:00,133.285,133.29,133.26,133.275,789599999.0
2009-11-23 17:52:00,133.275,133.285,133.27,133.275,375900000.0
2009-11-23 17:53:00,133.275,133.315,133.275,133.285,409700000.0
2009-11-23 17:54:00,133.285,133.305,133.28,133.295,389600000.0
2009-11-23 17:55:00,133.295,133.315,133.29,133.3,419800000.0
2009-11-23 17:56:00,133.305,133.305,133.28,133.3,294700000.0
2009-11-23 17:57:00,133.3,133.31,133.29,133.295,301900000.0
2009-11-23 17:58:00,133.3,133.32,133.3,133.31,153200000.0
2009-11-23 17:59:00,133.31,133.315,133.255,133.255,224600000.0
2009-11-23 18:00:00,133.255,133.27,133.225,133.255,295100000.0
2009-11-23 18:01:00,133.25,133.265,133.23,133.255,351600000.0
2009-11-23 18:02:00,133.25,133.26,133.235,133.24,187300000.0
2009-11-23 18:03:00,133.235,133.24,133.215,133.215,266500001.0
2009-11-23 18:04:00,133.22,133.24,133.22,133.24,152500000.0
2009-11-23 18:05:00,133.255,133.3,133.255,133.28,231300000.0
2009-11-23 18:06:00,133.28,133.28,133.26,133.27,165500000.0
2009-11-23 18:07:00,133.26,133.295,133.26,133.285,183300000.0
2009-11-23 18:08:00,133.285,133.285,133.285,133.285,7000000.0
2009-11-23 18:09:00,133.285,133.285,133.285,133.285,19000000.0
2009-11-23 18:10:00,133.285,133.285,133.28,133.28,22900000.0
2009-11-23 18:11:00,133.28,133.31,133.275,133.305,343499999.0
2009-11-23 18:12:00,133.305,133.305,133.285,133.285,179600000.0
2009-11-23 18:13:00,133.285,133.295,133.285,133.285,209900000.0
2009-11-23 18:14:00,133.285,133.325,133.285,133.295,179800000.0
2009-11-23 18:15:00,133.295,133.325,133.295,133.305,181500000.0
2009-11-23 18:16:00,133.305,133.315,133.295,133.31,163600000.0
2009-11-23 18:17:00,133.305,133.305,133.255,133.275,310000000.0
2009-11-23 18:18:00,133.275,133.295,133.27,133.29,197100000.0
2009-11-23 18:19:00,133.29,133.295,133.27,133.27,178200000.0
2009-11-23 18:20:00,133.275,133.28,133.26,133.28,247400000.0
2009-11-23 18:21:00,133.285,133.285,133.265,133.28,289600000.0
2009-11-23 18:22:00,133.28,133.29,133.27,133.275,231700000.0
2009-11-23 18:23:00,133.275,133.3,133.275,133.29,175700000.0
2009-11-23 18:24:00,133.29,133.315,133.285,133.285,310600000.0
2009-11-23 18:25:00,133.29,133.305,133.28,133.28,549300000.0
2009-11-23 18:26:00,133.28,133.29,133.245,133.25,191100000.0
2009-11-23 18:27:00,133.245,133.255,133.24,133.255,142000000.0
2009-11-23 18:28:00,133.255,133.26,133.24,133.24,304500000.0
2009-11-23 18:29:00,133.24,133.245,133.24,133.245,34100000.0
2009-11-23 18:30:00,133.24,133.265,133.24,133.265,83600000.0
2009-11-23 18:31:00,133.265,133.295,133.26,133.295,248300000.0
2009-11-23 18:32:00,133.305,133.345,133.28,133.335,438200001.0
2009-11-23 18:33:00,133.33,133.42,133.33,133.405,565500000.0
2009-11-23 18:34:00,133.405,133.405,133.35,133.36,489800000.0
2009-11-23 18:35:00,133.36,133.375,133.355,133.36,148800000.0
2009-11-23 18:36:00,133.36,133.375,133.35,133.375,260300000.0
2009-11-23 18:37:00,133.375,133.385,133.355,133.385,245800000.0
2009-11-23 18:38:00,133.385,133.39,133.36,133.365,267000000.0
2009-11-23 18:39:00,133.37,133.375,133.335,133.355,297300000.0
2009-11-23 18:40:00,133.355,133.385,133.335,133.38,482100000.0
2009-11-23 18:41:00,133.38,133.395,133.345,133.37,451800000.0
2009-11-23 18:42:00,133.375,133.385,133.345,133.365,507200000.0
2009-11-23 18:43:00,133.365,133.465,133.365,133.43,614300000.0
2009-11-23 18:44:00,133.435,133.44,133.425,133.425,297800000.0
2009-11-23 18:45:00,133.43,133.43,133.39,133.43,483000000.0
2009-11-23 18:46:00,133.43,133.465,133.42,133.455,443600001.0
2009-11-23 18:47:00,133.45,133.46,133.45,133.455,202900000.0
2009-11-23 18:48:00,133.455,133.47,133.455,133.46,161200000.0
2009-11-23 18:49:00,133.46,133.48,133.46,133.48,150300000.0
2009-11-23 18:50:00,133.48,133.48,133.46,133.465,315800000.0
2009-11-23 18:51:00,133.465,133.49,133.46,133.48,272900000.0
2009-11-23 18:52:00,133.48,133.485,133.46,133.47,147400000.0
2009-11-23 18:53:00,133.47,133.51,133.465,133.5,146800000.0
2009-11-23 18:54:00,133.495,133.515,133.465,133.475,293700000.0
2009-11-23 18:55:00,133.465,133.48,133.425,133.43,478100000.0
2009-11-23 18:56:00,133.43,133.44,133.405,133.425,295800001.0
2009-11-23 18:57:00,133.425,133.44,133.405,133.405,280300000.0
2009-11-23 18:58:00,133.415,133.44,133.415,133.43,129900000.0
2009-11-23 18:59:00,133.43,133.435,133.41,133.415,348000000.0
2009-11-23 19:00:00,133.415,133.475,133.415,133.475,336400000.0
2009-11-23 19:01:00,133.475,133.475,133.45,133.465,167500000.0
2009-11-23 19:02:00,133.465,133.495,133.46,133.485,97800000.0
2009-11-23 19:03:00,133.49,133.55,133.48,133.545,319200000.0
2009-11-23 19:04:00,133.545,133.56,133.545,133.55,137400000.0
2009-11-23 19:05:00,133.54,133.54,133.52,133.53,125400000.0
2009-11-23 19:06:00,133.535,133.54,133.505,133.525,153800000.0
2009-11-23 19:07:00,133.525,133.56,133.52,133.545,185000000.0
2009-11-23 19:08:00,133.545,133.56,133.545,133.55,276300000.0
2009-11-23 19:09:00,133.555,133.585,133.55,133.57,191800000.0
2009-11-23 19:10:00,133.57,133.595,133.565,133.585,99100000.0
2009-11-23 19:11:00,133.585,133.595,133.555,133.56,242800000.0
2009-11-23 19:12:00,133.56,133.57,133.555,133.56,84800000.0
2009-11-23 19:13:00,133.56,133.56,133.545,133.555,71100000.0
2009-11-23 19:14:00,133.555,133.555,133.545,133.55,52100000.0
2009-11-23 19:15:00,133.545,133.555,133.535,133.55,204400000.0
2009-11-23 19:16:00,133.55,133.57,133.55,133.565,113600000.0
2009-11-23 19:17:00,133.565,133.565,133.56,133.56,44000000.0
2009-11-23 19:18:00,133.565,133.565,133.545,133.55,205900000.0
2009-11-23 19:19:00,133.55,133.57,133.55,133.565,162900000.0
2009-11-23 19:20:00,133.56,133.57,133.56,133.57,51300000.0
2009-11-23 19:21:00,133.57,133.585,133.57,133.585,109600000.0
2009-11-23 19:22:00,133.58,133.59,133.57,133.575,181900000.0
2009-11-23 19:23:00,133.575,133.59,133.575,133.585,40000000.0
2009-11-23 19:24:00,133.585,133.585,133.555,133.575,213200000.0
2009-11-23 19:25:00,133.575,133.58,133.57,133.575,94400000.0
2009-11-23 19:26:00,133.57,133.605,133.565,133.585,258700000.0
2009-11-23 19:27:00,133.585,133.595,133.555,133.575,140700000.0
2009-11-23 19:28:00,133.58,133.58,133.56,133.565,192800000.0
2009-11-23 19:29:00,133.56,133.565,133.545,133.545,188400000.0
2009-11-23 19:30:00,133.545,133.575,133.505,133.525,375400000.0
2009-11-23 19:31:00,133.525,133.54,133.505,133.535,268300000.0
2009-11-23 19:32:00,133.53,133.53,133.5,133.505,171800000.0
2009-11-23 19:33:00,133.505,133.505,133.475,133.485,177800000.0
2009-11-23 19:34:00,133.485,133.495,133.475,133.495,175200000.0
2009-11-23 19:35:00,133.49,133.5,133.49,133.5,154500000.0
2009-11-23 19:36:00,133.515,133.52,133.5,133.52,141100000.0
2009-11-23 19:37:00,133.525,133.545,133.515,133.53,299100000.0
2009-11-23 19:38:00,133.53,133.545,133.525,133.545,186800000.0
2009-11-23 19:39:00,133.545,133.57,133.545,133.56,82000000.0
2009-11-23 19:40:00,133.56,133.57,133.535,133.535,118800000.0
2009-11-23 19:41:00,133.53,133.54,133.525,133.54,66200001.0
2009-11-23 19:42:00,133.54,133.54,133.525,133.53,58500000.0
2009-11-23 19:43:00,133.53,133.55,133.51,133.515,277100000.0
2009-11-23 19:44:00,133.515,133.535,133.515,133.53,195000000.0
2009-11-23 19:45:00,133.53,133.585,133.53,133.575,299800000.0
2009-11-23 19:46:00,133.58,133.585,133.515,133.535,171400000.0
2009-11-23 19:47:00,133.535,133.56,133.525,133.525,304600000.0
2009-11-23 19:48:00,133.525,133.54,133.51,133.515,325800000.0
2009-11-23 19:49:00,133.515,133.52,133.505,133.505,147800000.0
2009-11-23 19:50:00,133.505,133.52,133.485,133.5,224200000.0
2009-11-23 19:51:00,133.5,133.5,133.495,133.495,88500000.0
2009-11-23 19:52:00,133.495,133.5,133.475,133.48,297800000.0
2009-11-23 19:53:00,133.48,133.48,133.475,133.48,96700000.0
2009-11-23 19:54:00,133.48,133.515,133.48,133.495,134300000.0
2009-11-23 19:55:00,133.495,133.5,133.495,133.495,117800000.0
2009-11-23 19:56:00,133.5,133.515,133.495,133.515,86800000.0
2009-11-23 19:57:00,133.52,133.525,133.5,133.5,148000000.0
2009-11-23 19:58:00,133.5,133.505,133.485,133.5,255700000.0
2009-11-23 19:59:00,133.495,133.505,133.475,133.475,224600000.0
2009-11-23 20:00:00,133.475,133.485,133.47,133.485,127500000.0
2009-11-23 20:01:00,133.485,133.49,133.48,133.48,165100000.0
2009-11-23 20:02:00,133.48,133.49,133.475,133.48,228800000.0
2009-11-23 20:03:00,133.475,133.485,133.47,133.485,122200000.0
2009-11-23 20:04:00,133.485,133.485,133.475,133.475,95700000.0
2009-11-23 20:05:00,133.475,133.475,133.475,133.475,34500000.0
2009-11-23 20:06:00,133.475,133.475,133.47,133.47,147100000.0
2009-11-23 20:07:00,133.475,133.475,133.415,133.42,281400000.0
2009-11-23 20:08:00,133.415,133.42,133.375,133.375,170900000.0
2009-11-23 20:09:00,133.38,133.385,133.35,133.385,310700000.0
2009-11-23 20:10:00,133.385,133.425,133.385,133.42,256400000.0
2009-11-23 20:11:00,133.415,133.43,133.415,133.43,67800000.0
2009-11-23 20:12:00,133.425,133.425,133.405,133.415,92800000.0
2009-11-23 20:13:00,133.415,133.425,133.41,133.42,149100000.0
2009-11-23 20:14:00,133.42,133.425,133.415,133.42,103900000.0
2009-11-23 20:15:00,133.42,133.42,133.375,133.415,212200000.0
2009-11-23 20:16:00,133.415,133.415,133.345,133.345,197600000.0
2009-11-23 20:17:00,133.345,133.36,133.33,133.33,294300000.0
2009-11-23 20:18:00,133.33,133.37,133.33,133.365,189200000.0
2009-11-23 20:19:00,133.365,133.375,133.36,133.375,85800000.0
2009-11-23 20:20:00,133.375,133.41,133.375,133.405,223100000.0
2009-11-23 20:21:00,133.415,133.415,133.375,133.38,208700000.0
2009-11-23 20:22:00,133.375,133.385,133.365,133.375,196300000.0
2009-11-23 20:23:00,133.375,133.39,133.375,133.385,126800000.0
2009-11-23 20:24:00,133.385,133.415,133.385,133.405,280000000.0
2009-11-23 20:25:00,133.405,133.435,133.405,133.42,269000001.0
2009-11-23 20:26:00,133.425,133.425,133.375,133.38,92500000.0
2009-11-23 20:27:00,133.38,133.38,133.36,133.375,328300000.0
2009-11-23 20:28:00,133.37,133.38,133.335,133.335,330700000.0
2009-11-23 20:29:00,133.35,133.355,133.345,133.35,74200000.0
2009-11-23 20:30:00,133.35,133.35,133.305,133.305,207000000.0
2009-11-23 20:31:00,133.305,133.325,133.305,133.315,230300000.0
2009-11-23 20:32:00,133.315,133.34,133.315,133.325,390500000.0
2009-11-23 20:33:00,133.325,133.325,133.31,133.315,332400000.0
2009-11-23 20:34:00,133.315,133.325,133.315,133.325,195300000.0
2009-11-23 20:35:00,133.32,133.365,133.32,133.365,310500000.0
2009-11-23 20:36:00,133.365,133.375,133.365,133.375,45900000.0
2009-11-23 20:37:00,133.37,133.38,133.355,133.375,104000000.0
2009-11-23 20:38:00,133.37,133.37,133.355,133.36,345200000.0
2009-11-23 20:39:00,133.365,133.385,133.36,133.365,241100000.0
2009-11-23 20:40:00,133.365,133.37,133.36,133.365,93900000.0
2009-11-23 20:41:00,133.365,133.365,133.36,133.36,164399999.0
2009-11-23 20:42:00,133.36,133.365,133.355,133.36,181100001.0
2009-11-23 20:43:00,133.365,133.37,133.355,133.36,119900000.0
2009-11-23 20:44:00,133.36,133.36,133.36,133.36,38800000.0
2009-11-23 20:45:00,133.36,133.39,133.36,133.39,145200000.0
2009-11-23 20:46:00,133.39,133.415,133.39,133.41,105200000.0
2009-11-23 20:47:00,133.41,133.41,133.385,133.385,212000000.0
2009-11-23 20:48:00,133.38,133.385,133.38,133.38,62300000.0
2009-11-23 20:49:00,133.38,133.385,133.36,133.365,131500000.0
2009-11-23 20:50:00,133.365,133.385,133.36,133.375,163100000.0
2009-11-23 20:51:00,133.385,133.41,133.385,133.41,282100000.0
2009-11-23 20:52:00,133.41,133.41,133.38,133.39,186000000.0
2009-11-23 20:53:00,133.39,133.405,133.39,133.4,103000000.0
2009-11-23 20:54:00,133.38,133.395,133.365,133.395,286300000.0
2009-11-23 20:55:00,133.395,133.4,133.355,133.355,235100000.0
2009-11-23 20:56:00,133.355,133.37,133.355,133.37,223300000.0
2009-11-23 20:57:00,133.37,133.375,133.36,133.365,138800000.0
2009-11-23 20:58:00,133.37,133.37,133.35,133.355,139300000.0
2009-11-23 20:59:00,133.355,133.39,133.355,133.36,351299998.0
2009-11-23 21:00:00,133.36,133.38,133.355,133.36,351400000.0
2009-11-23 21:01:00,133.365,133.365,133.345,133.35,139599999.0
2009-11-23 21:02:00,133.345,133.35,133.335,133.34,106600000.0
2009-11-23 21:03:00,133.34,133.34,133.34,133.34,26200000.0
2009-11-23 21:04:00,133.345,133.355,133.34,133.34,129700000.0
2009-11-23 21:05:00,133.34,133.35,133.34,133.345,157600000.0
2009-11-23 21:06:00,133.345,133.35,133.34,133.34,108800000.0
2009-11-23 21:07:00,133.34,133.34,133.32,133.325,108600000.0
2009-11-23 21:08:00,133.325,133.335,133.32,133.33,137100000.0
2009-11-23 21:09:00,133.33,133.33,133.305,133.305,326300000.0
2009-11-23 21:10:00,133.31,133.31,133.29,133.295,124600000.0
2009-11-23 21:11:00,133.295,133.305,133.27,133.27,342600001.0
2009-11-23 21:12:00,133.27,133.27,133.235,133.245,438000001.0
2009-11-23 21:13:00,133.245,133.245,133.24,133.245,278200000.0
2009-11-23 21:14:00,133.25,133.26,133.24,133.26,293900000.0
2009-11-23 21:15:00,133.265,133.275,133.265,133.27,268500000.0
2009-11-23 21:16:00,133.275,133.295,133.275,133.295,246500000.0
2009-11-23 21:17:00,133.295,133.315,133.29,133.31,218100000.0
2009-11-23 21:18:00,133.31,133.31,133.305,133.305,135600000.0
2009-11-23 21:19:00,133.305,133.31,133.305,133.31,146400000.0
2009-11-23 21:20:00,133.31,133.31,133.3,133.305,80300000.0
2009-11-23 21:21:00,133.305,133.335,133.3,133.335,126200000.0
2009-11-23 21:22:00,133.33,133.33,133.315,133.315,178600000.0
2009-11-23 21:23:00,133.315,133.335,133.315,133.335,209100000.0
2009-11-23 21:24:00,133.325,133.325,133.31,133.31,163900000.0
2009-11-23 21:25:00,133.31,133.33,133.31,133.325,118300000.0
2009-11-23 21:26:00,133.32,133.325,133.31,133.315,140100000.0
2009-11-23 21:27:00,133.315,133.33,133.315,133.33,169000000.0
2009-11-23 21:28:00,133.335,133.335,133.325,133.325,203800000.0
2009-11-23 21:29:00,133.325,133.345,133.32,133.345,177900000.0
2009-11-23 21:30:00,133.34,133.35,133.34,133.35,101500000.0
2009-11-23 21:31:00,133.35,133.365,133.345,133.35,191900000.0
2009-11-23 21:32:00,133.345,133.38,133.345,133.37,219900000.0
2009-11-23 21:33:00,133.37,133.385,133.37,133.375,157600000.0
2009-11-23 21:34:00,133.375,133.38,133.375,133.375,50400000.0
2009-11-23 21:35:00,133.37,133.375,133.37,133.375,62200000.0
2009-11-23 21:36:00,133.375,133.385,133.355,133.355,288200000.0
2009-11-23 21:37:00,133.355,133.36,133.345,133.355,245200000.0
2009-11-23 21:38:00,133.355,133.365,133.34,133.345,203900000.0
2009-11-23 21:39:00,133.34,133.35,133.34,133.35,94300000.0
2009-11-23 21:40:00,133.345,133.345,133.345,133.345,15500000.0
2009-11-23 21:41:00,133.345,133.355,133.345,133.355,58900000.0
2009-11-23 21:42:00,133.355,133.365,133.355,133.36,182600002.0
2009-11-23 21:43:00,133.36,133.38,133.36,133.37,140300000.0
2009-11-23 21:44:00,133.375,133.38,133.375,133.375,76000000.0
2009-11-23 21:45:00,133.375,133.38,133.375,133.38,79900000.0
2009-11-23 21:46:00,133.38,133.385,133.365,133.37,103400000.0
2009-11-23 21:47:00,133.37,133.385,133.365,133.37,269000000.0
2009-11-23 21:48:00,133.375,133.375,133.355,133.355,51800000.0
2009-11-23 21:49:00,133.355,133.365,133.355,133.365,36100000.0
2009-11-23 21:50:00,133.365,133.37,133.365,133.37,12200000.0
2009-11-23 21:51:00,133.37,133.37,133.355,133.355,171100000.0
2009-11-23 21:52:00,133.355,133.355,133.33,133.335,199700000.0
2009-11-23 21:53:00,133.335,133.34,133.325,133.335,149000000.0
2009-11-23 21:54:00,133.33,133.335,133.33,133.33,41700000.0
2009-11-23 21:55:00,133.33,133.33,133.3,133.3,180500000.0
2009-11-23 21:56:00,133.305,133.31,133.3,133.31,298000000.0
2009-11-23 21:57:00,133.315,133.315,133.305,133.31,190400000.0
2009-11-23 21:58:00,133.31,133.315,133.265,133.28,213500000.0
2009-11-23 21:59:00,133.275,133.285,133.24,133.255,228800000.0
2009-11-23 22:00:00,133.255,133.275,133.25,133.275,169400000.0
2009-11-23 22:01:00,133.27,133.27,133.26,133.26,63700000.0
2009-11-23 22:02:00,133.265,133.275,133.26,133.265,106600000.0
2009-11-23 22:03:00,133.265,133.28,133.265,133.275,179500000.0
2009-11-23 22:04:00,133.29,133.29,133.27,133.275,66700000.0
2009-11-23 22:05:00,133.27,133.32,133.27,133.31,265700000.0
2009-11-23 22:06:00,133.31,133.32,133.3,133.32,149000000.0
2009-11-23 22:07:00,133.315,133.32,133.295,133.32,309900000.0
2009-11-23 22:08:00,133.31,133.315,133.31,133.315,91600000.0
2009-11-23 22:09:00,133.315,133.32,133.31,133.315,94100000.0
2009-11-23 22:10:00,133.315,133.325,133.315,133.325,34800000.0
2009-11-23 22:11:00,133.325,133.325,133.31,133.32,83000000.0
2009-11-23 22:12:00,133.32,133.32,133.31,133.315,223200000.0
2009-11-23 22:13:00,133.315,133.32,133.315,133.32,139700000.0
2009-11-23 22:14:00,133.32,133.355,133.32,133.345,107900000.0
2009-11-23 22:15:00,133.345,133.355,133.335,133.345,297600000.0
2009-11-23 22:16:00,133.345,133.355,133.33,133.345,280300000.0
2009-11-23 22:17:00,133.345,133.35,133.325,133.325,203600000.0
2009-11-23 22:18:00,133.33,133.345,133.3,133.305,139700000.0
2009-11-23 22:19:00,133.305,133.32,133.3,133.32,183800000.0
2009-11-23 22:20:00,133.32,133.34,133.315,133.325,246400000.0
2009-11-23 22:21:00,133.325,133.34,133.3,133.3,318400000.0
2009-11-23 22:22:00,133.305,133.305,133.285,133.285,179500000.0
2009-11-23 22:23:00,133.29,133.29,133.275,133.29,148200000.0
2009-11-23 22:24:00,133.29,133.295,133.265,133.27,144700000.0
2009-11-23 22:25:00,133.27,133.29,133.27,133.28,76700000.0
2009-11-23 22:26:00,133.27,133.275,133.265,133.27,125600000.0
2009-11-23 22:27:00,133.27,133.27,133.265,133.27,69300000.0
2009-11-23 22:28:00,133.27,133.27,133.26,133.26,179400000.0
2009-11-23 22:29:00,133.255,133.255,133.235,133.245,211200000.0
2009-11-23 22:30:00,133.245,133.245,133.22,133.225,160200000.0
2009-11-23 22:31:00,133.23,133.23,133.225,133.23,155500000.0
2009-11-23 22:32:00,133.23,133.235,133.215,133.235,286899999.0
2009-11-23 22:33:00,133.23,133.235,133.22,133.225,70400000.0
2009-11-23 22:34:00,133.225,133.225,133.2,133.205,54000000.0
2009-11-23 22:35:00,133.21,133.225,133.185,133.2,162200000.0
2009-11-23 22:36:00,133.2,133.2,133.175,133.175,249600000.0
2009-11-23 22:37:00,133.18,133.185,133.175,133.18,253500000.0
2009-11-23 22:38:00,133.18,133.19,133.15,133.15,241100000.0
2009-11-23 22:39:00,133.15,133.18,133.15,133.18,386700000.0
2009-11-23 22:40:00,133.175,133.21,133.175,133.195,378600001.0
2009-11-23 22:41:00,133.195,133.205,133.18,133.18,242900000.0
2009-11-23 22:42:00,133.18,133.2,133.18,133.195,198900000.0
2009-11-23 22:43:00,133.19,133.2,133.19,133.2,238400000.0
2009-11-23 22:44:00,133.2,133.2,133.18,133.195,287700000.0
2009-11-23 22:45:00,133.19,133.19,133.18,133.185,155600000.0
2009-11-23 22:46:00,133.185,133.19,133.175,133.18,122699999.0
2009-11-23 22:47:00,133.18,133.19,133.18,133.18,69000000.0
2009-11-23 22:48:00,133.175,133.2,133.175,133.195,75800000.0
2009-11-23 22:49:00,133.195,133.215,133.185,133.205,187900000.0
2009-11-23 22:50:00,133.205,133.215,133.185,133.19,224000000.0
2009-11-23 22:51:00,133.19,133.19,133.185,133.185,98400000.0
2009-11-23 22:52:00,133.185,133.2,133.175,133.175,263400000.0
2009-11-23 22:53:00,133.175,133.185,133.155,133.175,455500000.0
2009-11-23 22:54:00,133.18,133.19,133.17,133.18,335700000.0
2009-11-23 22:55:00,133.18,133.18,133.17,133.18,136600000.0
2009-11-23 22:56:00,133.18,133.18,133.145,133.155,254700000.0
2009-11-23 22:57:00,133.155,133.17,133.15,133.155,322700001.0
2009-11-23 22:58:00,133.155,133.17,133.15,133.16,185200000.0
2009-11-23 22:59:00,133.16,133.185,133.155,133.155,159800000.0
2009-11-23 23:00:00,133.155,133.175,133.14,133.175,303200000.0
2009-11-23 23:01:00,133.175,133.185,133.175,133.18,122500000.0
2009-11-23 23:02:00,133.18,133.185,133.175,133.18,110000000.0
2009-11-23 23:03:00,133.18,133.185,133.17,133.175,122800000.0
2009-11-23 23:04:00,133.175,133.175,133.14,133.145,111100000.0
2009-11-23 23:05:00,133.145,133.145,133.12,133.12,99300000.0
2009-11-23 23:06:00,133.12,133.145,133.115,133.145,226400000.0
2009-11-23 23:07:00,133.145,133.15,133.125,133.135,177900000.0
2009-11-23 23:08:00,133.135,133.14,133.13,133.14,109600000.0
2009-11-23 23:09:00,133.14,133.145,133.13,133.14,91100000.0
2009-11-23 23:10:00,133.14,133.15,133.13,133.145,125800000.0
2009-11-23 23:11:00,133.14,133.145,133.125,133.145,166000000.0
2009-11-23 23:12:00,133.145,133.145,133.12,133.13,102000000.0
2009-11-23 23:13:00,133.13,133.14,133.13,133.14,77300000.0
2009-11-23 23:14:00,133.135,133.15,133.135,133.15,86200000.0
2009-11-23 23:15:00,133.15,133.15,133.135,133.135,67200000.0
2009-11-23 23:16:00,133.135,133.135,133.135,133.135,95200000.0
2009-11-23 23:17:00,133.135,133.15,133.13,133.145,81500000.0
2009-11-23 23:18:00,133.145,133.145,133.13,133.145,96200000.0
2009-11-23 23:19:00,133.145,133.155,133.135,133.155,84000000.0
2009-11-23 23:20:00,133.155,133.155,133.15,133.15,37400000.0
2009-11-23 23:21:00,133.15,133.15,133.145,133.145,91600000.0
2009-11-23 23:22:00,133.145,133.15,133.145,133.145,78600000.0
2009-11-23 23:23:00,133.145,133.155,133.145,133.15,81400000.0
2009-11-23 23:24:00,133.15,133.185,133.15,133.165,179800000.0
2009-11-23 23:25:00,133.17,133.175,133.155,133.165,204500000.0
2009-11-23 23:26:00,133.165,133.175,133.165,133.17,28800000.0
2009-11-23 23:27:00,133.17,133.17,133.14,133.14,263000000.0
2009-11-23 23:28:00,133.145,133.155,133.14,133.155,297300000.0
2009-11-23 23:29:00,133.155,133.16,133.14,133.155,302400000.0
2009-11-23 23:30:00,133.15,133.155,133.14,133.145,185000000.0
2009-11-23 23:31:00,133.145,133.15,133.145,133.15,46700000.0
2009-11-23 23:32:00,133.15,133.15,133.14,133.145,69200000.0
2009-11-23 23:33:00,133.145,133.155,133.145,133.15,84200000.0
2009-11-23 23:34:00,133.15,133.15,133.14,133.15,105000000.0
2009-11-23 23:35:00,133.15,133.165,133.15,133.165,60000000.0
2009-11-23 23:36:00,133.165,133.175,133.165,133.17,105100000.0
2009-11-23 23:37:00,133.17,133.185,133.17,133.18,89300000.0
2009-11-23 23:38:00,133.18,133.23,133.18,133.205,80600000.0
2009-11-23 23:39:00,133.205,133.205,133.18,133.18,45400000.0
2009-11-23 23:40:00,133.18,133.185,133.18,133.18,82000000.0
2009-11-23 23:41:00,133.18,133.185,133.18,133.18,29000000.0
2009-11-23 23:42:00,133.18,133.18,133.17,133.17,130600000.0
2009-11-23 23:43:00,133.17,133.175,133.17,133.175,153900000.0
2009-11-23 23:44:00,133.175,133.175,133.175,133.175,60800000.0
2009-11-23 23:45:00,133.18,133.185,133.175,133.175,142800000.0
2009-11-23 23:46:00,133.175,133.175,133.175,133.175,12000000.0
2009-11-23 23:47:00,133.175,133.175,133.175,133.175,75600000.0
2009-11-23 23:48:00,133.175,133.175,133.155,133.16,106500000.0
2009-11-23 23:49:00,133.16,133.17,133.15,133.17,20900000.0
2009-11-23 23:50:00,133.165,133.165,133.16,133.16,8400000.0
2009-11-23 23:51:00,133.155,133.16,133.15,133.155,59400000.0
2009-11-23 23:52:00,133.15,133.155,133.14,133.14,14800000.0
2009-11-23 23:53:00,133.135,133.145,133.125,133.135,101400000.0
2009-11-23 23:54:00,133.135,133.145,133.125,133.125,31800000.0
2009-11-23 23:55:00,133.13,133.14,133.12,133.125,91300000.0
2009-11-23 23:56:00,133.115,133.115,133.105,133.11,46200000.0
2009-11-23 23:57:00,133.115,133.125,133.115,133.125,78200000.0
2009-11-23 23:58:00,133.125,133.135,133.125,133.13,60400000.0
2009-11-23 23:59:00,133.13,133.13,133.09,133.09,49400000.0
2009-11-24 00:00:00,133.08,133.085,133.06,133.085,14000000.0
2009-11-24 00:01:00,133.08,133.095,133.07,133.075,27900000.0
2009-11-24 00:02:00,133.085,133.095,133.075,133.075,17600000.0
2009-11-24 00:03:00,133.08,133.105,133.07,133.085,28900000.0
2009-11-24 00:04:00,133.08,133.1,133.08,133.095,26700000.0
2009-11-24 00:05:00,133.1,133.125,133.065,133.09,33300000.0
2009-11-24 00:06:00,133.095,133.15,133.095,133.105,31000000.0
2009-11-24 00:07:00,133.105,133.105,133.09,133.105,25400000.0
2009-11-24 00:08:00,133.11,133.115,133.105,133.105,12600000.0
2009-11-24 00:09:00,133.105,133.105,133.085,133.095,7600000.0
2009-11-24 00:10:00,133.105,133.105,133.1,133.105,6600000.0
2009-11-24 00:11:00,133.1,133.1,133.095,133.095,18000000.0
2009-11-24 00:12:00,133.095,133.115,133.07,133.115,28400000.0
2009-11-24 00:13:00,133.13,133.13,133.065,133.105,15900000.0
2009-11-24 00:14:00,133.11,133.15,133.065,133.12,39100000.0
2009-11-24 00:15:00,133.115,133.12,133.1,133.11,23800000.0
2009-11-24 00:16:00,133.11,133.155,133.055,133.14,91300000.0
2009-11-24 00:17:00,133.14,133.165,133.115,133.145,59500000.0
2009-11-24 00:18:00,133.14,133.155,133.135,133.155,16700000.0
2009-11-24 00:19:00,133.165,133.23,133.145,133.145,36100000.0
2009-11-24 00:20:00,133.145,133.2,133.145,133.2,36300000.0
2009-11-24 00:21:00,133.2,133.2,133.2,133.2,5000000.0
2009-11-24 00:22:00,133.2,133.2,133.19,133.19,33700000.0
2009-11-24 00:23:00,133.2,133.2,133.2,133.2,4000000.0
2009-11-24 00:24:00,133.195,133.205,133.19,133.19,21300000.0
2009-11-24 00:25:00,133.19,133.19,133.19,133.19,1000000.0
2009-11-24 00:26:00,133.19,133.205,133.19,133.205,6200000.0
2009-11-24 00:27:00,133.205,133.22,133.205,133.215,96800000.0
2009-11-24 00:28:00,133.215,133.215,133.215,133.215,108500000.0
2009-11-24 00:29:00,133.215,133.215,133.21,133.21,99300000.0
2009-11-24 00:30:00,133.21,133.215,133.185,133.195,65200000.0
2009-11-24 00:31:00,133.195,133.24,133.185,133.24,70000000.0
2009-11-24 00:32:00,133.24,133.24,133.215,133.215,34600000.0
2009-11-24 00:33:00,133.215,133.225,133.205,133.215,33000000.0
2009-11-24 00:34:00,133.21,133.215,133.175,133.175,35400000.0
2009-11-24 00:35:00,133.175,133.175,133.17,133.17,28200000.0
2009-11-24 00:36:00,133.165,133.17,133.155,133.165,67900000.0
2009-11-24 00:37:00,133.16,133.16,133.155,133.155,7400000.0
2009-11-24 00:38:00,133.15,133.155,133.15,133.155,9000000.0
2009-11-24 00:39:00,133.155,133.165,133.155,133.165,4000000.0
2009-11-24 00:40:00,133.165,133.165,133.155,133.155,31500000.0
2009-11-24 00:41:00,133.155,133.16,133.155,133.16,14800000.0
2009-11-24 00:42:00,133.155,133.16,133.155,133.16,16200000.0
2009-11-24 00:43:00,133.155,133.16,133.155,133.16,12300000.0
2009-11-24 00:44:00,133.16,133.165,133.155,133.155,22600000.0
2009-11-24 00:45:00,133.155,133.18,133.155,133.18,39200000.0
2009-11-24 00:46:00,133.18,133.18,133.18,133.18,7800000.0
2009-11-24 00:47:00,133.18,133.215,133.18,133.205,47100000.0
2009-11-24 00:48:00,133.21,133.23,133.21,133.22,43400000.0
2009-11-24 00:49:00,133.22,133.22,133.22,133.22,10000000.0
2009-11-24 00:50:00,133.225,133.235,133.225,133.235,30000000.0
2009-11-24 00:51:00,133.235,133.235,133.215,133.215,9200000.0
2009-11-24 00:52:00,133.21,133.22,133.21,133.215,21700000.0
2009-11-24 00:53:00,133.21,133.21,133.21,133.21,4000000.0
2009-11-24 00:54:00,133.21,133.215,133.21,133.215,10800000.0
2009-11-24 00:55:00,133.215,133.22,133.215,133.215,8000000.0
2009-11-24 00:56:00,133.215,133.215,133.215,133.215,1000000.0
2009-11-24 00:57:00,133.215,133.22,133.215,133.22,17200000.0
2009-11-24 00:58:00,133.21,133.22,133.21,133.22,7600000.0
2009-11-24 00:59:00,133.215,133.24,133.21,133.235,60900000.0
2009-11-24 01:00:00,133.24,133.24,133.185,133.185,88200000.0
2009-11-24 01:01:00,133.19,133.22,133.19,133.22,36100000.0
2009-11-24 01:02:00,133.215,133.235,133.215,133.22,33500000.0
2009-11-24 01:03:00,133.215,133.215,133.195,133.2,51200000.0
2009-11-24 01:04:00,133.2,133.21,133.2,133.205,38400000.0
2009-11-24 01:05:00,133.205,133.215,133.205,133.215,36800000.0
2009-11-24 01:06:00,133.21,133.215,133.21,133.215,11100000.0
2009-11-24 01:07:00,133.215,133.23,133.215,133.23,38200000.0
2009-11-24 01:08:00,133.23,133.24,133.23,133.235,56400000.0
2009-11-24 01:09:00,133.235,133.245,133.235,133.245,53700000.0
2009-11-24 01:10:00,133.245,133.245,133.24,133.24,34400000.0
2009-11-24 01:11:00,133.24,133.24,133.22,133.23,138200000.0
2009-11-24 01:12:00,133.23,133.23,133.22,133.22,83100000.0
2009-11-24 01:13:00,133.225,133.23,133.225,133.23,13600000.0
2009-11-24 01:14:00,133.23,133.23,133.22,133.22,57600000.0
2009-11-24 01:15:00,133.225,133.225,133.19,133.21,191100000.0
2009-11-24 01:16:00,133.205,133.215,133.205,133.215,90000000.0
2009-11-24 01:17:00,133.215,133.225,133.215,133.225,10400000.0
2009-11-24 01:18:00,133.225,133.225,133.22,133.22,50900000.0
2009-11-24 01:19:00,133.22,133.22,133.22,133.22,2400000.0
2009-11-24 01:20:00,133.22,133.235,133.22,133.225,63000000.0
2009-11-24 01:21:00,133.225,133.23,133.225,133.23,22600000.0
2009-11-24 01:22:00,133.23,133.23,133.225,133.23,14600000.0
2009-11-24 01:23:00,133.225,133.23,133.225,133.23,22200000.0
2009-11-24 01:24:00,133.235,133.235,133.23,133.23,5600000.0
2009-11-24 01:25:00,133.225,133.225,133.225,133.225,3200000.0
2009-11-24 01:26:00,133.23,133.23,133.23,133.23,7400000.0
2009-11-24 01:27:00,133.225,133.235,133.22,133.22,28200000.0
2009-11-24 01:28:00,133.22,133.22,133.215,133.22,11100000.0
2009-11-24 01:29:00,133.22,133.225,133.22,133.225,14300000.0
2009-11-24 01:30:00,133.225,133.225,133.22,133.225,15900000.0
2009-11-24 01:31:00,133.225,133.24,133.22,133.24,46900000.0
2009-11-24 01:32:00,133.245,133.245,133.225,133.235,104200000.0
2009-11-24 01:33:00,132.82,132.847,132.819,132.846,8000000.0
2009-11-24 01:34:00,133.235,133.235,133.225,133.225,8000000.0
2009-11-24 01:35:00,133.225,133.23,133.22,133.225,104000000.0
2009-11-24 01:36:00,133.225,133.225,133.195,133.2,80000000.0
2009-11-24 01:37:00,133.205,133.205,133.195,133.2,19800000.0
2009-11-24 01:38:00,133.2,133.2,133.195,133.195,45500000.0
2009-11-24 01:39:00,133.2,133.2,133.185,133.185,37900000.0
2009-11-24 01:40:00,133.19,133.19,133.18,133.185,87000000.0
2009-11-24 01:41:00,133.185,133.185,133.18,133.18,155800000.0
2009-11-24 01:42:00,133.18,133.185,133.155,133.155,68900000.0
2009-11-24 01:43:00,133.155,133.165,133.155,133.16,41800000.0
2009-11-24 01:44:00,133.155,133.16,133.15,133.16,29500000.0
2009-11-24 01:45:00,133.15,133.16,133.135,133.145,50500000.0
2009-11-24 01:46:00,133.145,133.145,133.125,133.13,73900000.0
2009-11-24 01:47:00,133.13,133.13,133.07,133.07,157200000.0
2009-11-24 01:48:00,133.07,133.1,133.07,133.09,180600000.0
2009-11-24 01:49:00,133.09,133.09,133.07,133.07,59900000.0
2009-11-24 01:50:00,133.075,133.085,133.065,133.07,116900000.0
2009-11-24 01:51:00,133.075,133.09,133.07,133.09,128400000.0
2009-11-24 01:52:00,133.09,133.09,133.02,133.035,151200000.0
2009-11-24 01:53:00,133.04,133.055,133.03,133.045,157500000.0
2009-11-24 01:54:00,133.045,133.05,133.04,133.045,140700000.0
2009-11-24 01:55:00,133.045,133.045,133.005,133.005,218100000.0
2009-11-24 01:56:00,133.005,133.005,132.98,132.98,308400000.0
2009-11-24 01:57:00,132.98,133.0,132.98,132.995,138700000.0
2009-11-24 01:58:00,132.995,133.005,132.995,133.005,129000000.0
2009-11-24 01:59:00,132.995,132.995,132.965,132.975,67400000.0
2009-11-24 02:00:00,132.975,133.035,132.925,132.93,338400000.0
2009-11-24 02:01:00,132.93,132.95,132.91,132.91,167800000.0
2009-11-24 02:02:00,132.91,132.93,132.9,132.93,198000000.0
2009-11-24 02:03:00,132.925,132.965,132.92,132.95,153500000.0
2009-11-24 02:04:00,132.945,132.945,132.925,132.935,66800000.0
2009-11-24 02:05:00,132.925,132.93,132.91,132.91,311200000.0
2009-11-24 02:06:00,132.91,132.91,132.875,132.895,244200000.0
2009-11-24 02:07:00,132.895,132.895,132.815,132.815,226500000.0
2009-11-24 02:08:00,132.815,132.82,132.805,132.81,137400000.0
2009-11-24 02:09:00,132.81,132.825,132.81,132.82,48100000.0
2009-11-24 02:10:00,132.82,132.83,132.81,132.83,55800000.0
2009-11-24 02:11:00,132.83,132.83,132.795,132.805,138100000.0
2009-11-24 02:12:00,132.81,132.825,132.795,132.805,96100000.0
2009-11-24 02:13:00,132.81,132.85,132.81,132.85,120300000.0
2009-11-24 02:14:00,132.85,132.88,132.825,132.855,200000000.0
2009-11-24 02:15:00,132.86,132.875,132.855,132.855,99300000.0
2009-11-24 02:16:00,132.855,132.865,132.84,132.85,38100000.0
2009-11-24 02:17:00,132.85,132.885,132.845,132.88,163100000.0
2009-11-24 02:18:00,132.88,132.88,132.85,132.85,74100000.0
2009-11-24 02:19:00,132.85,132.85,132.815,132.825,232400000.0
2009-11-24 02:20:00,132.82,132.83,132.81,132.825,109800000.0
2009-11-24 02:21:00,132.835,132.835,132.805,132.81,60400000.0
2009-11-24 02:22:00,132.815,132.84,132.815,132.835,128000000.0
2009-11-24 02:23:00,132.835,132.84,132.835,132.84,54700000.0
2009-11-24 02:24:00,132.84,132.84,132.835,132.835,55700000.0
2009-11-24 02:25:00,132.835,132.86,132.835,132.86,60600000.0
2009-11-24 02:26:00,132.86,132.865,132.845,132.86,111100000.0
2009-11-24 02:27:00,132.86,132.88,132.855,132.88,69500000.0
2009-11-24 02:28:00,132.885,132.89,132.875,132.88,109900000.0
2009-11-24 02:29:00,132.88,132.895,132.88,132.895,64700000.0
2009-11-24 02:30:00,132.895,132.895,132.83,132.85,135600000.0
2009-11-24 02:31:00,132.85,132.85,132.82,132.825,133500000.0
2009-11-24 02:32:00,132.825,132.83,132.8,132.82,98100000.0
2009-11-24 02:33:00,132.825,132.855,132.825,132.85,76400000.0
2009-11-24 02:34:00,132.845,132.85,132.8,132.8,90900000.0
2009-11-24 02:35:00,132.8,132.805,132.77,132.79,174900000.0
2009-11-24 02:36:00,132.79,132.8,132.77,132.785,202000000.0
2009-11-24 02:37:00,132.785,132.79,132.765,132.78,258100000.0
2009-11-24 02:38:00,132.775,132.79,132.77,132.785,154600000.0
2009-11-24 02:39:00,132.78,132.795,132.78,132.795,125600000.0
2009-11-24 02:40:00,132.79,132.8,132.785,132.8,75200000.0
2009-11-24 02:41:00,132.8,132.8,132.765,132.785,142100000.0
2009-11-24 02:42:00,132.77,132.775,132.77,132.77,40200000.0
2009-11-24 02:43:00,132.77,132.77,132.755,132.755,151000000.0
2009-11-24 02:44:00,132.765,132.81,132.765,132.805,121500000.0
2009-11-24 02:45:00,132.805,132.815,132.775,132.79,195100000.0
2009-11-24 02:46:00,132.79,132.83,132.79,132.83,135700000.0
2009-11-24 02:47:00,132.83,132.85,132.805,132.845,108900000.0
2009-11-24 02:48:00,132.845,132.845,132.79,132.83,197800000.0
2009-11-24 02:49:00,132.835,132.835,132.795,132.815,251500000.0
2009-11-24 02:50:00,132.815,132.82,132.805,132.815,106200000.0
2009-11-24 02:51:00,132.815,132.83,132.8,132.8,159300000.0
2009-11-24 02:52:00,132.8,132.81,132.8,132.805,105900000.0
2009-11-24 02:53:00,132.805,132.815,132.775,132.775,202400000.0
2009-11-24 02:54:00,132.775,132.795,132.77,132.77,250200000.0
2009-11-24 02:55:00,132.745,132.8,132.74,132.795,265800000.0
2009-11-24 02:56:00,132.81,132.81,132.76,132.78,201400000.0
2009-11-24 02:57:00,132.78,132.78,132.72,132.745,192700000.0
2009-11-24 02:58:00,132.745,132.775,132.73,132.755,232000000.0
2009-11-24 02:59:00,132.755,132.805,132.755,132.785,142600000.0
2009-11-24 03:00:00,132.785,132.81,132.78,132.785,242400000.0
2009-11-24 03:01:00,132.79,132.815,132.78,132.795,181300000.0
2009-11-24 03:02:00,132.79,132.815,132.77,132.815,221100000.0
2009-11-24 03:03:00,132.815,132.82,132.8,132.815,94200000.0
2009-11-24 03:04:00,132.815,132.88,132.805,132.86,225500000.0
2009-11-24 03:05:00,132.86,132.875,132.85,132.865,225800000.0
2009-11-24 03:06:00,132.865,132.87,132.84,132.84,87000000.0
2009-11-24 03:07:00,132.845,132.845,132.815,132.815,116300000.0
2009-11-24 03:08:00,132.815,132.82,132.805,132.815,110300000.0
2009-11-24 03:09:00,132.805,132.825,132.805,132.81,68300000.0
2009-11-24 03:10:00,132.815,132.83,132.81,132.815,110800000.0
2009-11-24 03:11:00,132.815,132.825,132.81,132.815,72000000.0
2009-11-24 03:12:00,132.82,132.84,132.815,132.84,45200000.0
2009-11-24 03:13:00,132.84,132.84,132.82,132.825,25100000.0
2009-11-24 03:14:00,132.825,132.85,132.815,132.84,125700000.0
2009-11-24 03:15:00,132.845,132.88,132.845,132.87,129200000.0
2009-11-24 03:16:00,132.87,132.87,132.845,132.86,172200000.0
2009-11-24 03:17:00,132.86,132.87,132.86,132.865,70300000.0
2009-11-24 03:18:00,132.865,132.88,132.86,132.865,108200000.0
2009-11-24 03:19:00,132.87,132.87,132.86,132.86,90000000.0
2009-11-24 03:20:00,132.86,132.86,132.825,132.83,145600000.0
2009-11-24 03:21:00,132.825,132.835,132.825,132.83,42300000.0
2009-11-24 03:22:00,132.83,132.83,132.82,132.825,8000000.0
2009-11-24 03:23:00,132.815,132.835,132.815,132.83,108000000.0
2009-11-24 03:24:00,132.83,132.875,132.83,132.865,110600000.0
2009-11-24 03:25:00,132.865,132.87,132.86,132.87,21500000.0
2009-11-24 03:26:00,132.87,132.875,132.865,132.865,39500000.0
2009-11-24 03:27:00,132.865,132.865,132.855,132.855,10400000.0
2009-11-24 03:28:00,132.855,132.855,132.84,132.84,23200000.0
2009-11-24 03:29:00,132.84,132.865,132.84,132.855,47100000.0
2009-11-24 03:30:00,132.855,132.855,132.825,132.825,44500000.0
2009-11-24 03:31:00,132.83,132.835,132.815,132.825,19900000.0
2009-11-24 03:32:00,132.825,132.835,132.815,132.825,41700000.0
2009-11-24 03:33:00,132.82,132.825,132.815,132.815,177000000.0
2009-11-24 03:34:00,132.815,132.815,132.805,132.805,26350000.0
2009-11-24 03:35:00,132.805,132.81,132.795,132.795,56200000.0
2009-11-24 03:36:00,132.795,132.815,132.77,132.81,122400000.0
2009-11-24 03:37:00,132.81,132.81,132.785,132.785,43800000.0
2009-11-24 03:38:00,132.785,132.785,132.785,132.785,55600000.0
2009-11-24 03:39:00,132.785,132.79,132.775,132.78,95600000.0
2009-11-24 03:40:00,132.78,132.79,132.775,132.78,32400000.0
2009-11-24 03:41:00,132.78,132.78,132.765,132.765,59300000.0
2009-11-24 03:42:00,132.765,132.765,132.765,132.765,38600000.0
2009-11-24 03:43:00,132.765,132.795,132.765,132.79,79700000.0
2009-11-24 03:44:00,132.79,132.805,132.785,132.805,79600000.0
2009-11-24 03:45:00,132.81,132.815,132.8,132.805,62400000.0
2009-11-24 03:46:00,132.805,132.805,132.79,132.79,35000000.0
2009-11-24 03:47:00,132.795,132.795,132.76,132.77,163900000.0
2009-11-24 03:48:00,132.77,132.78,132.765,132.775,86100000.0
2009-11-24 03:49:00,132.775,132.775,132.77,132.77,60600000.0
2009-11-24 03:50:00,132.775,132.78,132.77,132.78,98800000.0
2009-11-24 03:51:00,132.775,132.78,132.77,132.78,45200000.0
2009-11-24 03:52:00,132.78,132.78,132.76,132.765,244500000.0
2009-11-24 03:53:00,132.765,132.765,132.73,132.73,149100000.0
2009-11-24 03:54:00,132.73,132.74,132.73,132.735,67900000.0
2009-11-24 03:55:00,132.735,132.735,132.705,132.72,314699999.0
2009-11-24 03:56:00,132.715,132.72,132.705,132.72,300200000.0
2009-11-24 03:57:00,132.72,132.72,132.715,132.72,44800000.0
2009-11-24 03:58:00,132.715,132.73,132.715,132.73,100800000.0
2009-11-24 03:59:00,132.73,132.75,132.715,132.73,189900000.0
2009-11-24 04:00:00,132.725,132.725,132.71,132.715,164200000.0
2009-11-24 04:01:00,132.72,132.73,132.71,132.71,147500001.0
2009-11-24 04:02:00,132.715,132.735,132.715,132.735,119900000.0
2009-11-24 04:03:00,132.73,132.745,132.725,132.74,190200000.0
2009-11-24 04:04:00,132.74,132.765,132.725,132.76,148699999.0
2009-11-24 04:05:00,132.76,132.775,132.755,132.765,67500000.0
2009-11-24 04:06:00,132.745,132.76,132.745,132.76,35600000.0
2009-11-24 04:07:00,132.76,132.775,132.76,132.775,147000000.0
2009-11-24 04:08:00,132.775,132.785,132.77,132.785,28200000.0
2009-11-24 04:09:00,132.79,132.795,132.785,132.795,119700000.0
2009-11-24 04:10:00,132.795,132.805,132.795,132.805,28800000.0
2009-11-24 04:11:00,132.805,132.815,132.805,132.81,84000000.0
2009-11-24 04:12:00,132.81,132.815,132.805,132.805,107500000.0
2009-11-24 04:13:00,132.805,132.82,132.805,132.815,126400000.0
2009-11-24 04:14:00,132.815,132.815,132.815,132.815,13000000.0
2009-11-24 04:15:00,132.815,132.815,132.8,132.805,17500000.0
2009-11-24 04:16:00,132.805,132.805,132.795,132.8,76300000.0
2009-11-24 04:17:00,132.8,132.805,132.79,132.795,148600000.0
2009-11-24 04:18:00,132.795,132.795,132.795,132.795,74100000.0
2009-11-24 04:19:00,132.795,132.8,132.79,132.795,135000000.0
2009-11-24 04:20:00,132.8,132.8,132.79,132.79,138000000.0
2009-11-24 04:21:00,132.79,132.805,132.785,132.805,68200000.0
2009-11-24 04:22:00,132.805,132.815,132.805,132.805,52800000.0
2009-11-24 04:23:00,132.805,132.825,132.805,132.82,40400000.0
2009-11-24 04:24:00,132.82,132.85,132.82,132.85,97800000.0
2009-11-24 04:25:00,132.85,132.87,132.85,132.87,194400000.0
2009-11-24 04:26:00,132.87,132.885,132.87,132.885,49600000.0
2009-11-24 04:27:00,132.885,132.9,132.88,132.895,139000000.0
2009-11-24 04:28:00,132.895,132.9,132.865,132.87,265500000.0
2009-11-24 04:29:00,132.87,132.88,132.87,132.88,103400000.0
2009-11-24 04:30:00,132.885,132.885,132.875,132.875,41100000.0
2009-11-24 04:31:00,132.875,132.885,132.875,132.88,108900000.0
2009-11-24 04:32:00,132.88,132.88,132.87,132.875,109000000.0
2009-11-24 04:33:00,132.88,132.905,132.88,132.905,121800000.0
2009-11-24 04:34:00,132.905,132.915,132.895,132.895,68300000.0
2009-11-24 04:35:00,132.9,132.93,132.895,132.915,285200000.0
2009-11-24 04:36:00,132.92,132.955,132.92,132.95,398900000.0
2009-11-24 04:37:00,132.95,132.965,132.945,132.955,203400000.0
2009-11-24 04:38:00,132.955,132.97,132.95,132.96,130100000.0
2009-11-24 04:39:00,132.96,132.985,132.95,132.98,119100000.0
2009-11-24 04:40:00,132.975,133.015,132.96,132.995,173900000.0
2009-11-24 04:41:00,132.995,132.995,132.965,132.97,77600000.0
2009-11-24 04:42:00,132.97,132.975,132.95,132.95,144500000.0
2009-11-24 04:43:00,132.955,132.955,132.93,132.93,169200000.0
2009-11-24 04:44:00,132.93,132.93,132.915,132.92,38400000.0
2009-11-24 04:45:00,132.92,132.92,132.915,132.915,9300000.0
2009-11-24 04:46:00,132.915,132.915,132.9,132.905,112000000.0
2009-11-24 04:47:00,132.905,132.91,132.895,132.91,45100000.0
2009-11-24 04:48:00,132.91,132.91,132.9,132.9,49100000.0
2009-11-24 04:49:00,132.905,132.91,132.9,132.9,26700000.0
2009-11-24 04:50:00,132.9,132.9,132.89,132.89,104700000.0
2009-11-24 04:51:00,132.89,132.89,132.88,132.88,76800000.0
2009-11-24 04:52:00,132.88,132.89,132.88,132.885,91200000.0
2009-11-24 04:53:00,132.885,132.885,132.855,132.86,291200000.0
2009-11-24 04:54:00,132.86,132.865,132.85,132.85,52000000.0
2009-11-24 04:55:00,132.85,132.86,132.85,132.86,27600000.0
2009-11-24 04:56:00,132.855,132.865,132.85,132.865,35000000.0
2009-11-24 04:57:00,132.865,132.87,132.865,132.865,182300000.0
2009-11-24 04:58:00,132.865,132.865,132.865,132.865,23500000.0
2009-11-24 04:59:00,132.865,132.865,132.86,132.865,84200000.0
2009-11-24 05:00:00,132.865,132.865,132.86,132.86,9900000.0
2009-11-24 05:01:00,132.855,132.86,132.855,132.855,51000000.0
2009-11-24 05:02:00,132.855,132.86,132.85,132.855,78300000.0
2009-11-24 05:03:00,132.855,132.855,132.85,132.855,30600000.0
2009-11-24 05:04:00,132.855,132.87,132.85,132.87,132300000.0
2009-11-24 05:05:00,132.87,132.885,132.87,132.875,135000000.0
2009-11-24 05:06:00,132.875,132.895,132.875,132.895,118500000.0
2009-11-24 05:07:00,132.895,132.905,132.89,132.9,35600000.0
2009-11-24 05:08:00,132.895,132.92,132.895,132.92,93600000.0
2009-11-24 05:09:00,132.925,132.94,132.91,132.91,106400000.0
2009-11-24 05:10:00,132.91,132.915,132.89,132.91,96900000.0
2009-11-24 05:11:00,132.91,132.92,132.9,132.91,58600000.0
2009-11-24 05:12:00,132.91,132.915,132.91,132.91,12800000.0
2009-11-24 05:13:00,132.905,132.91,132.9,132.91,31000000.0
2009-11-24 05:14:00,132.91,132.91,132.885,132.89,176000000.0
2009-11-24 05:15:00,132.9,132.9,132.885,132.885,119300000.0
2009-11-24 05:16:00,132.885,132.885,132.88,132.885,135100000.0
2009-11-24 05:17:00,132.885,132.885,132.87,132.88,218100000.0
2009-11-24 05:18:00,132.875,132.89,132.865,132.865,146200000.0
2009-11-24 05:19:00,132.865,132.865,132.84,132.84,114700000.0
2009-11-24 05:20:00,132.85,132.875,132.85,132.865,134000000.0
2009-11-24 05:21:00,132.865,132.87,132.84,132.84,334100000.0
2009-11-24 05:22:00,132.84,132.855,132.835,132.835,50400000.0
2009-11-24 05:23:00,132.83,132.83,132.81,132.815,68200000.0
2009-11-24 05:24:00,132.815,132.855,132.815,132.855,206000000.0
2009-11-24 05:25:00,132.855,132.865,132.835,132.835,154400000.0
2009-11-24 05:26:00,132.835,132.84,132.83,132.84,68800000.0
2009-11-24 05:27:00,132.84,132.85,132.835,132.85,78700000.0
2009-11-24 05:28:00,132.85,132.86,132.85,132.855,53300000.0
2009-11-24 05:29:00,132.85,132.85,132.83,132.835,120400000.0
2009-11-24 05:30:00,132.835,132.84,132.825,132.825,52900000.0
2009-11-24 05:31:00,132.83,132.835,132.825,132.825,95000000.0
2009-11-24 05:32:00,132.815,132.815,132.81,132.81,38400000.0
2009-11-24 05:33:00,132.81,132.81,132.795,132.795,88400000.0
2009-11-24 05:34:00,132.795,132.805,132.795,132.8,143600000.0
2009-11-24 05:35:00,132.8,132.8,132.775,132.78,119500000.0
2009-11-24 05:36:00,132.78,132.805,132.78,132.79,137700000.0
2009-11-24 05:37:00,132.795,132.795,132.79,132.79,92500000.0
2009-11-24 05:38:00,132.785,132.785,132.765,132.775,81400000.0
2009-11-24 05:39:00,132.775,132.785,132.77,132.78,60900000.0
2009-11-24 05:40:00,132.785,132.825,132.785,132.82,164400000.0
2009-11-24 05:41:00,132.81,132.81,132.8,132.8,11400000.0
2009-11-24 05:42:00,132.8,132.805,132.795,132.795,75400000.0
2009-11-24 05:43:00,132.795,132.805,132.795,132.8,79000000.0
2009-11-24 05:44:00,132.8,132.805,132.795,132.795,40700000.0
2009-11-24 05:45:00,132.795,132.795,132.795,132.795,35200000.0
2009-11-24 05:46:00,132.795,132.805,132.795,132.8,47000000.0
2009-11-24 05:47:00,132.8,132.805,132.8,132.805,47200000.0
2009-11-24 05:48:00,132.805,132.81,132.8,132.805,34600000.0
2009-11-24 05:49:00,132.8,132.8,132.8,132.8,50200000.0
2009-11-24 05:50:00,132.8,132.805,132.8,132.805,50200000.0
2009-11-24 05:51:00,132.805,132.825,132.795,132.82,127900000.0
2009-11-24 05:52:00,132.82,132.825,132.815,132.815,53800000.0
2009-11-24 05:53:00,132.815,132.83,132.815,132.82,133900000.0
2009-11-24 05:54:00,132.825,132.835,132.82,132.835,60600000.0
2009-11-24 05:55:00,132.835,132.835,132.82,132.82,73800000.0
2009-11-24 05:56:00,132.82,132.82,132.815,132.815,27800000.0
2009-11-24 05:57:00,132.82,132.835,132.82,132.835,44000000.0
2009-11-24 05:58:00,132.84,132.855,132.84,132.855,143900000.0
2009-11-24 05:59:00,132.855,132.855,132.845,132.855,31900000.0
2009-11-24 06:00:00,132.855,132.855,132.845,132.855,41200000.0
2009-11-24 06:01:00,132.845,132.845,132.835,132.84,129300000.0
2009-11-24 06:02:00,132.84,132.845,132.81,132.835,110200000.0
2009-11-24 06:03:00,132.83,132.83,132.815,132.82,42000000.0
2009-11-24 06:04:00,132.82,132.83,132.79,132.79,95600000.0
2009-11-24 06:05:00,132.79,132.79,132.78,132.78,101300000.0
2009-11-24 06:06:00,132.785,132.785,132.76,132.76,100000000.0
2009-11-24 06:07:00,132.76,132.78,132.76,132.77,76800000.0
2009-11-24 06:08:00,132.77,132.795,132.765,132.795,49000000.0
2009-11-24 06:09:00,132.795,132.795,132.755,132.765,80600000.0
2009-11-24 06:10:00,132.765,132.765,132.75,132.76,132100000.0
2009-11-24 06:11:00,132.76,132.765,132.74,132.755,154100000.0
2009-11-24 06:12:00,132.755,132.77,132.745,132.755,115500000.0
2009-11-24 06:13:00,132.755,132.78,132.75,132.75,86000000.0
2009-11-24 06:14:00,132.755,132.76,132.73,132.74,141200000.0
2009-11-24 06:15:00,132.735,132.755,132.73,132.75,89400000.0
2009-11-24 06:16:00,132.755,132.765,132.755,132.765,34200000.0
2009-11-24 06:17:00,132.765,132.765,132.755,132.765,78500000.0
2009-11-24 06:18:00,132.765,132.775,132.76,132.775,86700000.0
2009-11-24 06:19:00,132.775,132.8,132.765,132.8,142500000.0
2009-11-24 06:20:00,132.8,132.84,132.79,132.82,185200000.0
2009-11-24 06:21:00,132.82,132.835,132.805,132.81,181900000.0
2009-11-24 06:22:00,132.81,132.82,132.81,132.815,44000000.0
2009-11-24 06:23:00,132.815,132.83,132.81,132.81,239100000.0
2009-11-24 06:24:00,132.81,132.815,132.765,132.805,205100000.0
2009-11-24 06:25:00,132.805,132.815,132.795,132.795,185400000.0
2009-11-24 06:26:00,132.795,132.805,132.79,132.8,82900000.0
2009-11-24 06:27:00,132.8,132.815,132.8,132.805,127900000.0
2009-11-24 06:28:00,132.815,132.83,132.805,132.805,389900000.0
2009-11-24 06:29:00,132.805,132.82,132.805,132.815,131900000.0
2009-11-24 06:30:00,132.815,132.815,132.8,132.805,69900000.0
2009-11-24 06:31:00,132.805,132.82,132.805,132.815,76400000.0
2009-11-24 06:32:00,132.815,132.84,132.815,132.825,101300000.0
2009-11-24 06:33:00,132.825,132.85,132.825,132.835,269900001.0
2009-11-24 06:34:00,132.83,132.83,132.815,132.82,70100000.0
2009-11-24 06:35:00,132.82,132.845,132.82,132.84,137900000.0
2009-11-24 06:36:00,132.84,132.85,132.835,132.85,185700000.0
2009-11-24 06:37:00,132.85,132.85,132.835,132.85,114600000.0
2009-11-24 06:38:00,132.85,132.85,132.83,132.83,129200000.0
2009-11-24 06:39:00,132.83,132.84,132.83,132.835,26300000.0
2009-11-24 06:40:00,132.84,132.85,132.835,132.845,145300000.0
2009-11-24 06:41:00,132.84,132.85,132.84,132.84,162800000.0
2009-11-24 06:42:00,132.84,132.85,132.835,132.84,107500000.0
2009-11-24 06:43:00,132.84,132.845,132.835,132.835,140500000.0
2009-11-24 06:44:00,132.83,132.855,132.825,132.835,252800000.0
2009-11-24 06:45:00,132.835,132.845,132.825,132.84,201800000.0
2009-11-24 06:46:00,132.845,132.885,132.845,132.875,139000000.0
2009-11-24 06:47:00,132.875,132.925,132.865,132.89,302900000.0
2009-11-24 06:48:00,132.895,132.91,132.865,132.895,328400000.0
2009-11-24 06:49:00,132.895,132.895,132.875,132.88,158700000.0
2009-11-24 06:50:00,132.875,132.9,132.875,132.89,133300000.0
2009-11-24 06:51:00,132.89,132.89,132.87,132.87,114100000.0
2009-11-24 06:52:00,132.865,132.905,132.865,132.9,139400000.0
2009-11-24 06:53:00,132.9,132.9,132.89,132.9,104600000.0
2009-11-24 06:54:00,132.895,132.905,132.89,132.895,173900000.0
2009-11-24 06:55:00,132.895,132.895,132.885,132.895,176600001.0
2009-11-24 06:56:00,132.895,132.895,132.895,132.895,30300000.0
2009-11-24 06:57:00,132.895,132.915,132.895,132.9,141800000.0
2009-11-24 06:58:00,132.905,132.91,132.89,132.89,125100000.0
2009-11-24 06:59:00,132.895,132.905,132.87,132.875,216400000.0
2009-11-24 07:00:00,132.87,132.875,132.865,132.87,80300000.0
2009-11-24 07:01:00,132.87,132.87,132.86,132.87,40900000.0
2009-11-24 07:02:00,132.87,132.87,132.86,132.86,70900000.0
2009-11-24 07:03:00,132.86,132.865,132.835,132.85,306200000.0
2009-11-24 07:04:00,132.85,132.875,132.845,132.865,223800000.0
2009-11-24 07:05:00,132.87,132.88,132.83,132.84,145900000.0
2009-11-24 07:06:00,132.84,132.855,132.835,132.845,170400000.0
2009-11-24 07:07:00,132.845,132.85,132.845,132.845,102400000.0
2009-11-24 07:08:00,132.845,132.865,132.835,132.865,128100000.0
2009-11-24 07:09:00,132.865,132.88,132.865,132.87,121900000.0
2009-11-24 07:10:00,132.87,132.875,132.845,132.86,108300000.0
2009-11-24 07:11:00,132.855,132.86,132.85,132.855,39600000.0
2009-11-24 07:12:00,132.855,132.885,132.855,132.855,100400000.0
2009-11-24 07:13:00,132.855,132.88,132.855,132.875,126700000.0
2009-11-24 07:14:00,132.885,132.895,132.875,132.875,91500000.0
2009-11-24 07:15:00,132.875,132.895,132.875,132.89,117000000.0
2009-11-24 07:16:00,132.89,132.9,132.865,132.89,124100000.0
2009-11-24 07:17:00,132.89,132.89,132.875,132.89,208800000.0
2009-11-24 07:18:00,132.89,132.89,132.86,132.885,182700000.0
2009-11-24 07:19:00,132.885,132.885,132.855,132.855,105800000.0
2009-11-24 07:20:00,132.86,132.885,132.855,132.875,187200000.0
2009-11-24 07:21:00,132.875,132.875,132.845,132.855,221500000.0
2009-11-24 07:22:00,132.855,132.86,132.835,132.835,97800000.0
2009-11-24 07:23:00,132.845,132.865,132.82,132.845,275500000.0
2009-11-24 07:24:00,132.845,132.86,132.835,132.86,134400000.0
2009-11-24 07:25:00,132.86,132.875,132.85,132.87,170500000.0
2009-11-24 07:26:00,132.865,132.865,132.845,132.855,224800000.0
2009-11-24 07:27:00,132.855,132.86,132.845,132.855,170900000.0
2009-11-24 07:28:00,132.855,132.86,132.83,132.86,94800000.0
2009-11-24 07:29:00,132.865,132.865,132.855,132.855,48700000.0
2009-11-24 07:30:00,132.855,132.87,132.84,132.84,132000000.0
2009-11-24 07:31:00,132.85,132.85,132.805,132.82,234200000.0
2009-11-24 07:32:00,132.825,132.825,132.805,132.815,128300000.0
2009-11-24 07:33:00,132.82,132.845,132.82,132.845,62700000.0
2009-11-24 07:34:00,132.845,132.845,132.79,132.8,220400000.0
2009-11-24 07:35:00,132.795,132.815,132.765,132.775,340100000.0
2009-11-24 07:36:00,132.775,132.78,132.75,132.755,209600000.0
2009-11-24 07:37:00,132.755,132.76,132.715,132.725,340100000.0
2009-11-24 07:38:00,132.72,132.735,132.715,132.72,167400000.0
2009-11-24 07:39:00,132.73,132.755,132.71,132.715,145300000.0
2009-11-24 07:40:00,132.72,132.735,132.695,132.695,555200000.0
2009-11-24 07:41:00,132.69,132.745,132.69,132.73,260900000.0
2009-11-24 07:42:00,132.73,132.745,132.72,132.735,244500000.0
2009-11-24 07:43:00,132.735,132.735,132.72,132.72,69100000.0
2009-11-24 07:44:00,132.72,132.74,132.71,132.71,291400000.0
2009-11-24 07:45:00,132.705,132.705,132.665,132.69,219100000.0
2009-11-24 07:46:00,132.69,132.705,132.685,132.705,128000000.0
2009-11-24 07:47:00,132.7,132.705,132.685,132.695,91200000.0
2009-11-24 07:48:00,132.69,132.695,132.68,132.695,137500000.0
2009-11-24 07:49:00,132.695,132.705,132.665,132.68,236800000.0
2009-11-24 07:50:00,132.68,132.68,132.635,132.64,331200000.0
2009-11-24 07:51:00,132.645,132.67,132.645,132.645,82500000.0
2009-11-24 07:52:00,132.635,132.635,132.595,132.595,282200000.0
2009-11-24 07:53:00,132.595,132.595,132.57,132.575,218500000.0
2009-11-24 07:54:00,132.575,132.595,132.575,132.59,248200000.0
2009-11-24 07:55:00,132.595,132.615,132.57,132.595,321100000.0
2009-11-24 07:56:00,132.59,132.62,132.58,132.62,289200000.0
2009-11-24 07:57:00,132.62,132.64,132.62,132.625,110000000.0
2009-11-24 07:58:00,132.625,132.66,132.615,132.66,271100000.0
2009-11-24 07:59:00,132.665,132.68,132.655,132.675,153800000.0
2009-11-24 08:00:00,132.675,132.68,132.655,132.675,204700000.0
2009-11-24 08:01:00,132.675,132.7,132.67,132.695,121700000.0
2009-11-24 08:02:00,132.695,132.715,132.69,132.705,84800000.0
2009-11-24 08:03:00,132.705,132.705,132.68,132.69,111600000.0
2009-11-24 08:04:00,132.69,132.69,132.66,132.67,94300000.0
2009-11-24 08:05:00,132.67,132.675,132.63,132.64,77400000.0
2009-11-24 08:06:00,132.64,132.64,132.62,132.62,72700000.0
2009-11-24 08:07:00,132.615,132.635,132.615,132.63,98700000.0
2009-11-24 08:08:00,132.63,132.65,132.605,132.605,120800000.0
2009-11-24 08:09:00,132.605,132.605,132.585,132.595,212000000.0
2009-11-24 08:10:00,132.595,132.595,132.545,132.545,184400000.0
2009-11-24 08:11:00,132.545,132.57,132.545,132.57,166700000.0
2009-11-24 08:12:00,132.575,132.6,132.57,132.595,76800000.0
2009-11-24 08:13:00,132.595,132.595,132.555,132.565,315600000.0
2009-11-24 08:14:00,132.575,132.58,132.555,132.555,212200000.0
2009-11-24 08:15:00,132.555,132.57,132.545,132.55,120100000.0
2009-11-24 08:16:00,132.555,132.56,132.55,132.55,42400000.0
2009-11-24 08:17:00,132.545,132.555,132.53,132.545,226400000.0
2009-11-24 08:18:00,132.545,132.565,132.545,132.56,130900000.0
2009-11-24 08:19:00,132.56,132.575,132.56,132.57,65800000.0
2009-11-24 08:20:00,132.565,132.585,132.56,132.57,156900000.0
2009-11-24 08:21:00,132.57,132.57,132.525,132.525,201700000.0
2009-11-24 08:22:00,132.525,132.555,132.52,132.555,187400000.0
2009-11-24 08:23:00,132.545,132.545,132.53,132.54,163400000.0
2009-11-24 08:24:00,132.545,132.55,132.535,132.545,138600000.0
2009-11-24 08:25:00,132.545,132.555,132.53,132.53,138800000.0
2009-11-24 08:26:00,132.535,132.545,132.53,132.54,168000000.0
2009-11-24 08:27:00,132.54,132.54,132.515,132.525,267300000.0
2009-11-24 08:28:00,132.525,132.535,132.5,132.505,365900000.0
2009-11-24 08:29:00,132.505,132.535,132.5,132.52,254900000.0
2009-11-24 08:30:00,132.52,132.52,132.45,132.465,428999999.0
2009-11-24 08:31:00,132.47,132.5,132.46,132.48,186900000.0
2009-11-24 08:32:00,132.475,132.5,132.475,132.49,248200000.0
2009-11-24 08:33:00,132.49,132.51,132.49,132.495,110300000.0
2009-11-24 08:34:00,132.495,132.495,132.43,132.44,227800000.0
2009-11-24 08:35:00,132.44,132.45,132.425,132.45,264600000.0
2009-11-24 08:36:00,132.445,132.45,132.385,132.385,255300000.0
2009-11-24 08:37:00,132.385,132.41,132.385,132.4,199500000.0
2009-11-24 08:38:00,132.405,132.415,132.38,132.395,215000000.0
2009-11-24 08:39:00,132.395,132.405,132.38,132.39,113100000.0
2009-11-24 08:40:00,132.4,132.405,132.385,132.395,186700000.0
2009-11-24 08:41:00,132.395,132.405,132.36,132.36,385600000.0
2009-11-24 08:42:00,132.36,132.395,132.345,132.395,376400000.0
2009-11-24 08:43:00,132.395,132.435,132.39,132.435,195400000.0
2009-11-24 08:44:00,132.435,132.46,132.43,132.44,339900000.0
2009-11-24 08:45:00,132.44,132.455,132.43,132.44,249800000.0
2009-11-24 08:46:00,132.435,132.44,132.39,132.41,255500000.0
2009-11-24 08:47:00,132.405,132.445,132.39,132.445,295500000.0
2009-11-24 08:48:00,132.445,132.45,132.435,132.435,294900000.0
2009-11-24 08:49:00,132.435,132.45,132.43,132.45,277400000.0
2009-11-24 08:50:00,132.45,132.465,132.44,132.465,313600001.0
2009-11-24 08:51:00,132.465,132.49,132.455,132.48,127200000.0
2009-11-24 08:52:00,132.475,132.48,132.45,132.45,209500000.0
2009-11-24 08:53:00,132.45,132.455,132.435,132.44,154500000.0
2009-11-24 08:54:00,132.44,132.45,132.41,132.415,289300000.0
2009-11-24 08:55:00,132.415,132.43,132.41,132.415,214800000.0
2009-11-24 08:56:00,132.415,132.43,132.395,132.43,159300000.0
2009-11-24 08:57:00,132.425,132.425,132.41,132.415,206300000.0
2009-11-24 08:58:00,132.415,132.425,132.4,132.41,302900000.0
2009-11-24 08:59:00,132.41,132.435,132.405,132.43,189500000.0
2009-11-24 09:00:00,132.43,132.47,132.4,132.405,242200000.0
2009-11-24 09:01:00,132.41,132.42,132.39,132.395,290800000.0
2009-11-24 09:02:00,132.39,132.42,132.38,132.415,183300000.0
2009-11-24 09:03:00,132.415,132.425,132.4,132.415,306200000.0
2009-11-24 09:04:00,132.415,132.44,132.41,132.435,459400000.0
2009-11-24 09:05:00,132.435,132.44,132.395,132.395,560700000.0
2009-11-24 09:06:00,132.395,132.4,132.36,132.36,309700001.0
2009-11-24 09:07:00,132.36,132.36,132.31,132.31,436200000.0
2009-11-24 09:08:00,132.305,132.31,132.255,132.275,1250800008.0
2009-11-24 09:09:00,132.275,132.29,132.26,132.285,549100001.0
2009-11-24 09:10:00,132.285,132.285,132.26,132.285,464599999.0
2009-11-24 09:11:00,132.285,132.285,132.215,132.235,334900000.0
2009-11-24 09:12:00,132.23,132.235,132.165,132.215,464110000.0
2009-11-24 09:13:00,132.23,132.24,132.185,132.21,443100001.0
2009-11-24 09:14:00,132.21,132.23,132.185,132.185,237200000.0
2009-11-24 09:15:00,132.185,132.21,132.185,132.185,339750000.0
2009-11-24 09:16:00,132.185,132.19,132.145,132.18,445020000.0
2009-11-24 09:17:00,132.18,132.215,132.17,132.205,470500001.0
2009-11-24 09:18:00,132.21,132.22,132.155,132.185,348200000.0
2009-11-24 09:19:00,132.185,132.205,132.17,132.185,564699999.0
2009-11-24 09:20:00,132.185,132.185,132.155,132.16,340000000.0
2009-11-24 09:21:00,132.16,132.205,132.15,132.2,904700002.0
2009-11-24 09:22:00,132.19,132.24,132.19,132.2,733199997.0
2009-11-24 09:23:00,132.205,132.205,132.15,132.155,740100000.0
2009-11-24 09:24:00,132.16,132.175,132.135,132.145,729600001.0
2009-11-24 09:25:00,132.145,132.15,132.125,132.13,509240000.0
2009-11-24 09:26:00,132.125,132.135,132.095,132.135,610150000.0
2009-11-24 09:27:00,132.13,132.175,132.13,132.145,448500000.0
2009-11-24 09:28:00,132.145,132.165,132.135,132.165,463600000.0
2009-11-24 09:29:00,132.165,132.2,132.165,132.185,664299999.0
2009-11-24 09:30:00,132.19,132.19,132.135,132.135,380500000.0
2009-11-24 09:31:00,132.135,132.15,132.125,132.135,350300001.0
2009-11-24 09:32:00,132.135,132.135,132.11,132.11,561600000.0
2009-11-24 09:33:00,132.11,132.115,132.055,132.065,329700000.0
2009-11-24 09:34:00,132.065,132.075,132.015,132.035,512400004.0
2009-11-24 09:35:00,132.035,132.06,132.03,132.055,337200001.0
2009-11-24 09:36:00,132.06,132.09,132.055,132.075,397999999.0
2009-11-24 09:37:00,132.075,132.12,132.075,132.11,353800000.0
2009-11-24 09:38:00,132.11,132.16,132.105,132.155,422299999.0
2009-11-24 09:39:00,132.155,132.155,132.145,132.15,410000001.0
2009-11-24 09:40:00,132.15,132.16,132.145,132.155,376400001.0
2009-11-24 09:41:00,132.155,132.17,132.145,132.16,154100000.0
2009-11-24 09:42:00,132.16,132.16,132.135,132.14,741400001.0
2009-11-24 09:43:00,132.14,132.14,132.115,132.115,360400000.0
2009-11-24 09:44:00,132.12,132.14,132.08,132.08,666300000.0
2009-11-24 09:45:00,132.085,132.1,132.065,132.09,575600000.0
2009-11-24 09:46:00,132.09,132.13,132.075,132.125,686700000.0
2009-11-24 09:47:00,132.13,132.15,132.105,132.13,826200000.0
2009-11-24 09:48:00,132.135,132.15,132.12,132.145,631200000.0
2009-11-24 09:49:00,132.145,132.155,132.135,132.155,265900000.0
2009-11-24 09:50:00,132.155,132.175,132.15,132.17,422000000.0
2009-11-24 09:51:00,132.17,132.175,132.155,132.16,602700000.0
2009-11-24 09:52:00,132.16,132.165,132.14,132.16,275700000.0
2009-11-24 09:53:00,132.15,132.16,132.14,132.16,305699999.0
2009-11-24 09:54:00,132.16,132.165,132.155,132.16,196600000.0
2009-11-24 09:55:00,132.16,132.18,132.16,132.18,365900000.0
2009-11-24 09:56:00,132.185,132.185,132.16,132.17,408899999.0
2009-11-24 09:57:00,132.17,132.17,132.15,132.155,522400000.0
2009-11-24 09:58:00,132.155,132.205,132.155,132.185,754199999.0
2009-11-24 09:59:00,132.185,132.21,132.165,132.165,615800001.0
2009-11-24 10:00:00,132.165,132.175,132.075,132.075,564100000.0
2009-11-24 10:01:00,132.07,132.08,132.05,132.075,628300002.0
2009-11-24 10:02:00,132.075,132.095,132.065,132.095,152600000.0
2009-11-24 10:03:00,132.095,132.1,132.06,132.07,672399999.0
2009-11-24 10:04:00,132.06,132.075,132.045,132.075,508200000.0
2009-11-24 10:05:00,132.075,132.08,132.06,132.065,225000000.0
2009-11-24 10:06:00,132.065,132.07,132.05,132.06,358500000.0
2009-11-24 10:07:00,132.06,132.08,132.06,132.07,360300000.0
2009-11-24 10:08:00,132.07,132.08,132.045,132.06,233500000.0
2009-11-24 10:09:00,132.065,132.095,132.06,132.08,195500000.0
2009-11-24 10:10:00,132.08,132.12,132.08,132.105,306800000.0
2009-11-24 10:11:00,132.105,132.17,132.105,132.14,342600000.0
2009-11-24 10:12:00,132.14,132.165,132.135,132.14,469900000.0
2009-11-24 10:13:00,132.14,132.16,132.125,132.13,709300004.0
2009-11-24 10:14:00,132.13,132.165,132.13,132.155,448700000.0
2009-11-24 10:15:00,132.155,132.16,132.13,132.135,232400000.0
2009-11-24 10:16:00,132.135,132.14,132.045,132.045,634800000.0
2009-11-24 10:17:00,132.045,132.045,132.01,132.025,673600002.0
2009-11-24 10:18:00,132.025,132.06,132.02,132.055,657499999.0
2009-11-24 10:19:00,132.055,132.115,132.055,132.115,470100000.0
2009-11-24 10:20:00,132.115,132.115,132.07,132.09,555700000.0
2009-11-24 10:21:00,132.09,132.1,132.085,132.095,146400000.0
2009-11-24 10:22:00,132.095,132.095,132.075,132.09,381200000.0
2009-11-24 10:23:00,132.1,132.115,132.055,132.08,420500000.0
2009-11-24 10:24:00,132.08,132.13,132.08,132.13,304100000.0
2009-11-24 10:25:00,132.13,132.15,132.115,132.135,387600000.0
2009-11-24 10:26:00,132.135,132.16,132.135,132.14,338500000.0
2009-11-24 10:27:00,132.145,132.2,132.145,132.195,421400000.0
2009-11-24 10:28:00,132.195,132.195,132.16,132.165,295500000.0
2009-11-24 10:29:00,132.165,132.18,132.125,132.15,458200000.0
2009-11-24 10:30:00,132.15,132.215,132.15,132.21,338500000.0
2009-11-24 10:31:00,132.21,132.215,132.195,132.205,340499999.0
2009-11-24 10:32:00,132.21,132.23,132.205,132.205,440099999.0
2009-11-24 10:33:00,132.205,132.205,132.17,132.18,586300000.0
2009-11-24 10:34:00,132.18,132.19,132.17,132.185,246199999.0
2009-11-24 10:35:00,132.185,132.205,132.185,132.205,321400002.0
2009-11-24 10:36:00,132.205,132.215,132.175,132.185,560700000.0
2009-11-24 10:37:00,132.185,132.19,132.15,132.15,582300001.0
2009-11-24 10:38:00,132.15,132.16,132.135,132.135,688300000.0
2009-11-24 10:39:00,132.135,132.155,132.12,132.14,625400001.0
2009-11-24 10:40:00,132.14,132.15,132.115,132.125,356399998.0
2009-11-24 10:41:00,132.125,132.15,132.125,132.145,524699995.0
2009-11-24 10:42:00,132.15,132.155,132.135,132.145,678100000.0
2009-11-24 10:43:00,132.145,132.15,132.135,132.145,429800000.0
2009-11-24 10:44:00,132.145,132.145,132.125,132.135,549700000.0
2009-11-24 10:45:00,132.135,132.195,132.135,132.175,433000000.0
2009-11-24 10:46:00,132.175,132.195,132.17,132.195,326600000.0
2009-11-24 10:47:00,132.195,132.2,132.17,132.185,394500000.0
2009-11-24 10:48:00,132.185,132.245,132.175,132.235,461900000.0
2009-11-24 10:49:00,132.235,132.245,132.215,132.22,503400000.0
2009-11-24 10:50:00,132.22,132.245,132.215,132.24,451699999.0
2009-11-24 10:51:00,132.24,132.245,132.23,132.24,209700000.0
2009-11-24 10:52:00,132.24,132.245,132.235,132.235,207800000.0
2009-11-24 10:53:00,132.24,132.25,132.23,132.23,408200000.0
2009-11-24 10:54:00,132.23,132.26,132.23,132.255,560300000.0
2009-11-24 10:55:00,132.26,132.275,132.25,132.255,449200000.0
2009-11-24 10:56:00,132.255,132.265,132.245,132.25,575499999.0
2009-11-24 10:57:00,132.255,132.27,132.25,132.265,390599999.0
2009-11-24 10:58:00,132.265,132.27,132.245,132.27,398700000.0
2009-11-24 10:59:00,132.27,132.275,132.25,132.25,376099999.0
2009-11-24 11:00:00,132.265,132.385,132.235,132.385,582100000.0
2009-11-24 11:01:00,132.38,132.405,132.365,132.395,539800000.0
2009-11-24 11:02:00,132.395,132.44,132.39,132.425,651699999.0
2009-11-24 11:03:00,132.425,132.43,132.405,132.42,433400000.0
2009-11-24 11:04:00,132.42,132.42,132.335,132.335,713900000.0
2009-11-24 11:05:00,132.335,132.405,132.325,132.395,508100000.0
2009-11-24 11:06:00,132.395,132.405,132.34,132.34,416300000.0
2009-11-24 11:07:00,132.34,132.355,132.325,132.335,517499999.0
2009-11-24 11:08:00,132.33,132.335,132.325,132.33,263000000.0
2009-11-24 11:09:00,132.33,132.345,132.32,132.345,323100000.0
2009-11-24 11:10:00,132.345,132.375,132.34,132.36,612300000.0
2009-11-24 11:11:00,132.36,132.37,132.345,132.345,321900000.0
2009-11-24 11:12:00,132.345,132.345,132.335,132.335,180700000.0
2009-11-24 11:13:00,132.335,132.365,132.335,132.355,448300001.0
2009-11-24 11:14:00,132.36,132.39,132.36,132.39,510299998.0
2009-11-24 11:15:00,132.39,132.41,132.385,132.395,346100000.0
2009-11-24 11:16:00,132.4,132.425,132.395,132.42,465400000.0
2009-11-24 11:17:00,132.42,132.43,132.405,132.42,697499999.0
2009-11-24 11:18:00,132.42,132.43,132.41,132.41,323300000.0
2009-11-24 11:19:00,132.41,132.42,132.41,132.41,265300000.0
2009-11-24 11:20:00,132.41,132.43,132.41,132.42,521200002.0
2009-11-24 11:21:00,132.42,132.455,132.395,132.395,546000000.0
2009-11-24 11:22:00,132.395,132.405,132.375,132.385,530300000.0
2009-11-24 11:23:00,132.385,132.4,132.38,132.395,394900000.0
2009-11-24 11:24:00,132.4,132.405,132.375,132.38,454599999.0
2009-11-24 11:25:00,132.38,132.38,132.34,132.345,390800000.0
2009-11-24 11:26:00,132.345,132.365,132.34,132.355,628200001.0
2009-11-24 11:27:00,132.35,132.36,132.335,132.34,482700000.0
2009-11-24 11:28:00,132.34,132.37,132.335,132.36,473799999.0
2009-11-24 11:29:00,132.36,132.36,132.345,132.36,406799999.0
2009-11-24 11:30:00,132.365,132.385,132.365,132.375,705299999.0
2009-11-24 11:31:00,132.375,132.38,132.355,132.355,380900000.0
2009-11-24 11:32:00,132.365,132.395,132.355,132.38,434599999.0
2009-11-24 11:33:00,132.38,132.385,132.345,132.345,428399999.0
2009-11-24 11:34:00,132.34,132.365,132.33,132.335,306100000.0
2009-11-24 11:35:00,132.335,132.34,132.325,132.34,470700000.0
2009-11-24 11:36:00,132.34,132.35,132.315,132.32,563299999.0
2009-11-24 11:37:00,132.32,132.33,132.31,132.315,852699998.0
2009-11-24 11:38:00,132.315,132.315,132.3,132.31,704700000.0
2009-11-24 11:39:00,132.31,132.32,132.305,132.32,335200001.0
2009-11-24 11:40:00,132.32,132.345,132.305,132.345,573600002.0
2009-11-24 11:41:00,132.345,132.37,132.335,132.37,365500001.0
2009-11-24 11:42:00,132.37,132.4,132.355,132.385,458099998.0
2009-11-24 11:43:00,132.385,132.41,132.38,132.38,516100000.0
2009-11-24 11:44:00,132.38,132.385,132.365,132.365,355300000.0
2009-11-24 11:45:00,132.365,132.4,132.365,132.385,529799999.0
2009-11-24 11:46:00,132.385,132.395,132.375,132.385,471100000.0
2009-11-24 11:47:00,132.385,132.39,132.37,132.37,364999999.0
2009-11-24 11:48:00,132.38,132.385,132.36,132.38,272000000.0
2009-11-24 11:49:00,132.38,132.38,132.38,132.38,90200000.0
2009-11-24 11:50:00,132.38,132.39,132.38,132.385,122300000.0
2009-11-24 11:51:00,132.39,132.415,132.385,132.405,360700001.0
2009-11-24 11:52:00,132.405,132.41,132.4,132.4,453299999.0
2009-11-24 11:53:00,132.4,132.41,132.4,132.405,433300000.0
2009-11-24 11:54:00,132.41,132.42,132.405,132.41,207599999.0
2009-11-24 11:55:00,132.41,132.425,132.405,132.415,577400002.0
2009-11-24 11:56:00,132.415,132.415,132.395,132.41,325400000.0
2009-11-24 11:57:00,132.405,132.405,132.355,132.355,616400000.0
2009-11-24 11:58:00,132.36,132.385,132.355,132.385,639400000.0
2009-11-24 11:59:00,132.385,132.39,132.365,132.365,680700000.0
2009-11-24 12:00:00,132.365,132.425,132.365,132.375,454600000.0
2009-11-24 12:01:00,132.375,132.42,132.365,132.405,370100000.0
2009-11-24 12:02:00,132.41,132.46,132.405,132.445,500500000.0
2009-11-24 12:03:00,132.45,132.46,132.435,132.44,217100000.0
2009-11-24 12:04:00,132.44,132.46,132.435,132.445,290700000.0
2009-11-24 12:05:00,132.445,132.46,132.425,132.45,304200000.0
2009-11-24 12:06:00,132.455,132.46,132.45,132.45,267199999.0
2009-11-24 12:07:00,132.45,132.465,132.45,132.46,270800000.0
2009-11-24 12:08:00,132.46,132.525,132.46,132.5,478000000.0
2009-11-24 12:09:00,132.5,132.515,132.495,132.5,223300000.0
2009-11-24 12:10:00,132.495,132.5,132.475,132.48,531900000.0
2009-11-24 12:11:00,132.48,132.48,132.445,132.445,544000000.0
2009-11-24 12:12:00,132.445,132.445,132.4,132.415,630300002.0
2009-11-24 12:13:00,132.415,132.425,132.41,132.42,232100000.0
2009-11-24 12:14:00,132.425,132.445,132.425,132.445,387600000.0
2009-11-24 12:15:00,132.445,132.445,132.435,132.44,226700000.0
2009-11-24 12:16:00,132.44,132.445,132.425,132.435,240500000.0
2009-11-24 12:17:00,132.435,132.46,132.435,132.455,410999999.0
2009-11-24 12:18:00,132.46,132.54,132.46,132.525,533500000.0
2009-11-24 12:19:00,132.53,132.545,132.525,132.535,337200000.0
2009-11-24 12:20:00,132.535,132.535,132.51,132.515,558600000.0
2009-11-24 12:21:00,132.515,132.555,132.505,132.545,548700001.0
2009-11-24 12:22:00,132.545,132.59,132.545,132.57,549700000.0
2009-11-24 12:23:00,132.57,132.58,132.545,132.555,268800000.0
2009-11-24 12:24:00,132.555,132.565,132.55,132.555,209200000.0
2009-11-24 12:25:00,132.555,132.555,132.525,132.53,476400000.0
2009-11-24 12:26:00,132.53,132.535,132.52,132.535,395300000.0
2009-11-24 12:27:00,132.535,132.535,132.5,132.505,630500000.0
2009-11-24 12:28:00,132.505,132.51,132.495,132.495,258800000.0
2009-11-24 12:29:00,132.495,132.515,132.48,132.495,352000000.0
2009-11-24 12:30:00,132.495,132.495,132.48,132.49,190800000.0
2009-11-24 12:31:00,132.49,132.515,132.485,132.51,315100000.0
2009-11-24 12:32:00,132.51,132.545,132.51,132.53,442800000.0
2009-11-24 12:33:00,132.535,132.545,132.525,132.54,200300000.0
2009-11-24 12:34:00,132.54,132.55,132.53,132.545,397100000.0
2009-11-24 12:35:00,132.545,132.585,132.545,132.585,336900000.0
2009-11-24 12:36:00,132.575,132.615,132.57,132.61,400300001.0
2009-11-24 12:37:00,132.61,132.62,132.6,132.605,517199999.0
2009-11-24 12:38:00,132.605,132.615,132.59,132.6,274600000.0
2009-11-24 12:39:00,132.6,132.605,132.59,132.6,522999999.0
2009-11-24 12:40:00,132.6,132.62,132.59,132.595,501700001.0
2009-11-24 12:41:00,132.595,132.61,132.58,132.61,328200001.0
2009-11-24 12:42:00,132.615,132.635,132.605,132.635,375500000.0
2009-11-24 12:43:00,132.635,132.65,132.635,132.645,198300000.0
2009-11-24 12:44:00,132.645,132.66,132.64,132.655,447800000.0
2009-11-24 12:45:00,132.655,132.665,132.65,132.665,280100000.0
2009-11-24 12:46:00,132.665,132.685,132.655,132.685,528000001.0
2009-11-24 12:47:00,132.685,132.71,132.675,132.685,710199999.0
2009-11-24 12:48:00,132.68,132.685,132.65,132.67,736899996.0
2009-11-24 12:49:00,132.67,132.67,132.64,132.655,480600000.0
2009-11-24 12:50:00,132.65,132.66,132.605,132.615,214900000.0
2009-11-24 12:51:00,132.615,132.65,132.615,132.625,458200000.0
2009-11-24 12:52:00,132.625,132.655,132.625,132.625,351000000.0
2009-11-24 12:53:00,132.62,132.63,132.61,132.62,457500000.0
2009-11-24 12:54:00,132.62,132.625,132.605,132.605,161799999.0
2009-11-24 12:55:00,132.6,132.6,132.58,132.58,362600001.0
2009-11-24 12:56:00,132.58,132.59,132.565,132.58,163500000.0
2009-11-24 12:57:00,132.585,132.59,132.555,132.555,257600000.0
2009-11-24 12:58:00,132.555,132.555,132.535,132.54,383100000.0
2009-11-24 12:59:00,132.54,132.56,132.535,132.55,572799999.0
2009-11-24 13:00:00,132.55,132.56,132.535,132.545,572100000.0
2009-11-24 13:01:00,132.545,132.55,132.545,132.545,397300000.0
2009-11-24 13:02:00,132.545,132.545,132.525,132.535,363200000.0
2009-11-24 13:03:00,132.535,132.555,132.535,132.555,216800000.0
2009-11-24 13:04:00,132.55,132.595,132.545,132.585,710800001.0
2009-11-24 13:05:00,132.585,132.595,132.575,132.58,441900000.0
2009-11-24 13:06:00,132.58,132.6,132.575,132.585,225700000.0
2009-11-24 13:07:00,132.585,132.585,132.575,132.58,297300000.0
2009-11-24 13:08:00,132.58,132.58,132.555,132.57,360800000.0
2009-11-24 13:09:00,132.57,132.575,132.565,132.57,215500000.0
2009-11-24 13:10:00,132.57,132.59,132.56,132.575,744599998.0
2009-11-24 13:11:00,132.57,132.58,132.57,132.57,295500000.0
2009-11-24 13:12:00,132.57,132.585,132.565,132.575,232500000.0
2009-11-24 13:13:00,132.575,132.575,132.56,132.57,164400000.0
2009-11-24 13:14:00,132.57,132.58,132.55,132.555,619800003.0
2009-11-24 13:15:00,132.56,132.56,132.54,132.545,390600002.0
2009-11-24 13:16:00,132.545,132.56,132.525,132.535,460200000.0
2009-11-24 13:17:00,132.53,132.53,132.5,132.515,547900002.0
2009-11-24 13:18:00,132.515,132.545,132.515,132.54,307499999.0
2009-11-24 13:19:00,132.54,132.545,132.53,132.545,234500000.0
2009-11-24 13:20:00,132.545,132.545,132.52,132.54,368700000.0
2009-11-24 13:21:00,132.54,132.565,132.53,132.54,542800000.0
2009-11-24 13:22:00,132.54,132.54,132.505,132.505,483300000.0
2009-11-24 13:23:00,132.505,132.52,132.49,132.505,411599999.0
2009-11-24 13:24:00,132.505,132.51,132.475,132.5,476200000.0
2009-11-24 13:25:00,132.5,132.51,132.49,132.495,330900000.0
2009-11-24 13:26:00,132.495,132.52,132.495,132.505,225500000.0
2009-11-24 13:27:00,132.505,132.515,132.505,132.51,217000000.0
2009-11-24 13:28:00,132.51,132.51,132.49,132.495,211200000.0
2009-11-24 13:29:00,132.49,132.495,132.48,132.49,366400000.0
2009-11-24 13:30:00,132.49,132.51,132.49,132.49,466400000.0
2009-11-24 13:31:00,132.49,132.495,132.47,132.48,315299999.0
2009-11-24 13:32:00,132.48,132.485,132.465,132.475,641300001.0
2009-11-24 13:33:00,132.475,132.49,132.47,132.48,188800000.0
2009-11-24 13:34:00,132.48,132.505,132.48,132.5,396500000.0
2009-11-24 13:35:00,132.5,132.505,132.475,132.48,419400000.0
2009-11-24 13:36:00,132.48,132.485,132.47,132.475,465500000.0
2009-11-24 13:37:00,132.475,132.475,132.46,132.47,326500000.0
2009-11-24 13:38:00,132.47,132.475,132.465,132.47,189499999.0
2009-11-24 13:39:00,132.47,132.48,132.47,132.475,299699999.0
2009-11-24 13:40:00,132.48,132.49,132.48,132.49,184400000.0
2009-11-24 13:41:00,132.49,132.49,132.47,132.475,177400000.0
2009-11-24 13:42:00,132.475,132.485,132.475,132.48,239800000.0
2009-11-24 13:43:00,132.48,132.485,132.47,132.47,561200003.0
2009-11-24 13:44:00,132.47,132.48,132.47,132.475,217100000.0
2009-11-24 13:45:00,132.475,132.485,132.475,132.475,325100001.0
2009-11-24 13:46:00,132.475,132.485,132.47,132.475,571600002.0
2009-11-24 13:47:00,132.475,132.485,132.475,132.48,170100000.0
2009-11-24 13:48:00,132.48,132.49,132.47,132.49,266300000.0
2009-11-24 13:49:00,132.49,132.5,132.485,132.485,227100000.0
2009-11-24 13:50:00,132.495,132.51,132.485,132.485,396099999.0
2009-11-24 13:51:00,132.49,132.495,132.485,132.485,275900000.0
2009-11-24 13:52:00,132.485,132.49,132.47,132.48,273099999.0
2009-11-24 13:53:00,132.48,132.49,132.475,132.49,252800000.0
2009-11-24 13:54:00,132.49,132.5,132.485,132.495,283700000.0
2009-11-24 13:55:00,132.495,132.5,132.485,132.49,398600000.0
2009-11-24 13:56:00,132.49,132.51,132.48,132.51,261500000.0
2009-11-24 13:57:00,132.51,132.52,132.51,132.515,493999999.0
2009-11-24 13:58:00,132.51,132.52,132.51,132.51,136400001.0
2009-11-24 13:59:00,132.51,132.53,132.51,132.515,293700000.0
2009-11-24 14:00:00,132.515,132.515,132.505,132.515,253000000.0
2009-11-24 14:01:00,132.515,132.515,132.495,132.5,117800000.0
2009-11-24 14:02:00,132.5,132.51,132.49,132.495,293099999.0
2009-11-24 14:03:00,132.495,132.505,132.495,132.495,215900000.0
2009-11-24 14:04:00,132.495,132.5,132.49,132.49,136400000.0
2009-11-24 14:05:00,132.49,132.49,132.47,132.485,90400000.0
2009-11-24 14:06:00,132.485,132.485,132.475,132.485,194300000.0
2009-11-24 14:07:00,132.485,132.485,132.465,132.47,271200000.0
2009-11-24 14:08:00,132.47,132.515,132.46,132.515,347000000.0
2009-11-24 14:09:00,132.525,132.575,132.51,132.575,707700000.0
2009-11-24 14:10:00,132.565,132.66,132.565,132.65,815699999.0
2009-11-24 14:11:00,132.655,132.66,132.645,132.655,505000000.0
2009-11-24 14:12:00,132.66,132.685,132.655,132.68,473200000.0
2009-11-24 14:13:00,132.68,132.685,132.665,132.675,467300000.0
2009-11-24 14:14:00,132.675,132.68,132.665,132.675,505900000.0
2009-11-24 14:15:00,132.675,132.685,132.67,132.68,346700000.0
2009-11-24 14:16:00,132.675,132.685,132.665,132.68,401199999.0
2009-11-24 14:17:00,132.685,132.74,132.68,132.725,798100002.0
2009-11-24 14:18:00,132.725,132.77,132.71,132.71,615300000.0
2009-11-24 14:19:00,132.71,132.73,132.7,132.725,410800000.0
2009-11-24 14:20:00,132.725,132.76,132.705,132.755,565100002.0
2009-11-24 14:21:00,132.755,132.845,132.75,132.83,636699995.0
2009-11-24 14:22:00,132.83,132.845,132.815,132.82,654700000.0
2009-11-24 14:23:00,132.82,132.82,132.79,132.8,456100000.0
2009-11-24 14:24:00,132.8,132.8,132.77,132.775,851299999.0
2009-11-24 14:25:00,132.775,132.775,132.765,132.775,582900000.0
2009-11-24 14:26:00,132.775,132.79,132.775,132.79,298000000.0
2009-11-24 14:27:00,132.79,132.81,132.76,132.785,670600000.0
2009-11-24 14:28:00,132.785,132.805,132.78,132.785,870200001.0
2009-11-24 14:29:00,132.785,132.795,132.76,132.77,655200000.0
2009-11-24 14:30:00,132.775,132.81,132.775,132.795,741399998.0
2009-11-24 14:31:00,132.795,132.81,132.795,132.8,397499999.0
2009-11-24 14:32:00,132.8,132.82,132.795,132.815,377900000.0
2009-11-24 14:33:00,132.815,132.82,132.795,132.805,437700000.0
2009-11-24 14:34:00,132.805,132.805,132.745,132.75,717299998.0
2009-11-24 14:35:00,132.75,132.75,132.71,132.71,405500000.0
2009-11-24 14:36:00,132.71,132.735,132.71,132.72,360900000.0
2009-11-24 14:37:00,132.72,132.74,132.715,132.735,314300000.0
2009-11-24 14:38:00,132.725,132.725,132.7,132.715,322000000.0
2009-11-24 14:39:00,132.715,132.72,132.7,132.705,586800000.0
2009-11-24 14:40:00,132.7,132.73,132.7,132.72,314100000.0
2009-11-24 14:41:00,132.725,132.74,132.72,132.725,326400000.0
2009-11-24 14:42:00,132.725,132.73,132.68,132.685,274400000.0
2009-11-24 14:43:00,132.685,132.7,132.665,132.68,616600002.0
2009-11-24 14:44:00,132.68,132.69,132.66,132.67,518299999.0
2009-11-24 14:45:00,132.67,132.685,132.645,132.645,454600000.0
2009-11-24 14:46:00,132.645,132.685,132.635,132.675,518900001.0
2009-11-24 14:47:00,132.675,132.71,132.67,132.7,338099999.0
2009-11-24 14:48:00,132.7,132.7,132.68,132.695,271400000.0
2009-11-24 14:49:00,132.7,132.71,132.675,132.695,334600000.0
2009-11-24 14:50:00,132.7,132.73,132.695,132.72,217700001.0
2009-11-24 14:51:00,132.72,132.73,132.715,132.725,156900000.0
2009-11-24 14:52:00,132.725,132.75,132.71,132.745,208999999.0
2009-11-24 14:53:00,132.745,132.755,132.72,132.725,345100001.0
2009-11-24 14:54:00,132.725,132.735,132.715,132.735,145500000.0
2009-11-24 14:55:00,132.73,132.76,132.665,132.675,314500001.0
2009-11-24 14:56:00,132.675,132.695,132.665,132.68,437700000.0
2009-11-24 14:57:00,132.68,132.7,132.675,132.695,579500003.0
2009-11-24 14:58:00,132.695,132.72,132.675,132.68,620800000.0
2009-11-24 14:59:00,132.68,132.685,132.645,132.665,478499999.0
2009-11-24 15:00:00,132.67,132.685,132.665,132.675,344500000.0
2009-11-24 15:01:00,132.675,132.685,132.655,132.66,788899999.0
2009-11-24 15:02:00,132.66,132.66,132.58,132.58,778800002.0
2009-11-24 15:03:00,132.58,132.615,132.58,132.615,703099999.0
2009-11-24 15:04:00,132.615,132.62,132.585,132.585,460700000.0
2009-11-24 15:05:00,132.585,132.615,132.57,132.615,415700001.0
2009-11-24 15:06:00,132.615,132.64,132.605,132.605,406900000.0
2009-11-24 15:07:00,132.6,132.63,132.595,132.605,567299999.0
2009-11-24 15:08:00,132.605,132.615,132.595,132.595,305300001.0
2009-11-24 15:09:00,132.595,132.62,132.585,132.62,337500001.0
2009-11-24 15:10:00,132.62,132.645,132.605,132.62,348500000.0
2009-11-24 15:11:00,132.62,132.62,132.59,132.595,417000000.0
2009-11-24 15:12:00,132.595,132.605,132.585,132.595,454200002.0
2009-11-24 15:13:00,132.595,132.61,132.595,132.595,226700000.0
2009-11-24 15:14:00,132.595,132.605,132.56,132.56,554600001.0
2009-11-24 15:15:00,132.555,132.585,132.555,132.58,948000000.0
2009-11-24 15:16:00,132.58,132.585,132.56,132.565,463100000.0
2009-11-24 15:17:00,132.57,132.57,132.545,132.545,285800000.0
2009-11-24 15:18:00,132.545,132.565,132.535,132.55,508000000.0
2009-11-24 15:19:00,132.55,132.58,132.545,132.57,277400000.0
2009-11-24 15:20:00,132.57,132.595,132.55,132.555,425199999.0
2009-11-24 15:21:00,132.555,132.56,132.55,132.555,429100001.0
2009-11-24 15:22:00,132.555,132.565,132.525,132.555,397699999.0
2009-11-24 15:23:00,132.555,132.605,132.555,132.595,427300000.0
2009-11-24 15:24:00,132.6,132.615,132.585,132.605,407800000.0
2009-11-24 15:25:00,132.605,132.615,132.575,132.615,301400000.0
2009-11-24 15:26:00,132.615,132.615,132.58,132.595,431000000.0
2009-11-24 15:27:00,132.59,132.595,132.565,132.575,583000000.0
2009-11-24 15:28:00,132.575,132.585,132.565,132.585,588600000.0
2009-11-24 15:29:00,132.585,132.6,132.56,132.565,523500000.0
2009-11-24 15:30:00,132.58,132.595,132.37,132.38,429700000.0
2009-11-24 15:31:00,132.38,132.44,132.335,132.43,1080199999.0
2009-11-24 15:32:00,132.43,132.45,132.33,132.36,750800001.0
2009-11-24 15:33:00,132.355,132.4,132.345,132.345,978500000.0
2009-11-24 15:34:00,132.345,132.355,132.305,132.325,425100000.0
2009-11-24 15:35:00,132.32,132.37,132.32,132.355,668400000.0
2009-11-24 15:36:00,132.35,132.365,132.315,132.315,556500000.0
2009-11-24 15:37:00,132.315,132.345,132.305,132.325,365600000.0
2009-11-24 15:38:00,132.325,132.35,132.325,132.325,424500000.0
2009-11-24 15:39:00,132.34,132.345,132.325,132.325,573900000.0
2009-11-24 15:40:00,132.325,132.345,132.325,132.34,567900000.0
2009-11-24 15:41:00,132.34,132.365,132.32,132.35,495200000.0
2009-11-24 15:42:00,132.35,132.385,132.345,132.385,460600000.0
2009-11-24 15:43:00,132.385,132.4,132.355,132.395,559200000.0
2009-11-24 15:44:00,132.4,132.47,132.395,132.465,665199999.0
2009-11-24 15:45:00,132.465,132.47,132.41,132.44,510500000.0
2009-11-24 15:46:00,132.44,132.45,132.405,132.41,445400001.0
2009-11-24 15:47:00,132.415,132.425,132.395,132.415,536500000.0
2009-11-24 15:48:00,132.405,132.41,132.385,132.4,497400000.0
2009-11-24 15:49:00,132.4,132.435,132.395,132.415,773800000.0
2009-11-24 15:50:00,132.415,132.415,132.385,132.395,632700000.0
2009-11-24 15:51:00,132.395,132.4,132.365,132.385,606400000.0
2009-11-24 15:52:00,132.385,132.42,132.385,132.395,481200000.0
2009-11-24 15:53:00,132.395,132.42,132.39,132.415,378300000.0
2009-11-24 15:54:00,132.425,132.425,132.37,132.385,401999999.0
2009-11-24 15:55:00,132.385,132.435,132.37,132.41,415700000.0
2009-11-24 15:56:00,132.41,132.43,132.385,132.4,360300000.0
2009-11-24 15:57:00,132.395,132.415,132.385,132.41,422300000.0
2009-11-24 15:58:00,132.41,132.415,132.395,132.395,211100000.0
2009-11-24 15:59:00,132.4,132.415,132.395,132.405,170000000.0
2009-11-24 16:00:00,132.405,132.495,132.4,132.465,338800000.0
2009-11-24 16:01:00,132.46,132.495,132.44,132.44,313900000.0
2009-11-24 16:02:00,132.435,132.49,132.435,132.48,431500000.0
2009-11-24 16:03:00,132.48,132.515,132.455,132.515,517299997.0
2009-11-24 16:04:00,132.52,132.53,132.47,132.49,503200001.0
2009-11-24 16:05:00,132.49,132.535,132.48,132.53,585300000.0
2009-11-24 16:06:00,132.53,132.545,132.525,132.525,344599999.0
2009-11-24 16:07:00,132.525,132.525,132.495,132.515,465000000.0
2009-11-24 16:08:00,132.515,132.54,132.505,132.53,333100000.0
2009-11-24 16:09:00,132.525,132.53,132.49,132.5,413200000.0
2009-11-24 16:10:00,132.5,132.505,132.485,132.49,400100000.0
2009-11-24 16:11:00,132.495,132.54,132.49,132.52,471200000.0
2009-11-24 16:12:00,132.525,132.54,132.515,132.535,394800000.0
2009-11-24 16:13:00,132.535,132.59,132.525,132.565,500500000.0
2009-11-24 16:14:00,132.565,132.575,132.525,132.55,544400000.0
2009-11-24 16:15:00,132.55,132.55,132.515,132.52,513900000.0
2009-11-24 16:16:00,132.52,132.52,132.495,132.495,217100000.0
2009-11-24 16:17:00,132.5,132.5,132.48,132.485,661099998.0
2009-11-24 16:18:00,132.49,132.51,132.48,132.5,372500000.0
2009-11-24 16:19:00,132.5,132.515,132.5,132.515,154500000.0
2009-11-24 16:20:00,132.515,132.515,132.5,132.51,256100002.0
2009-11-24 16:21:00,132.51,132.555,132.51,132.545,379899999.0
2009-11-24 16:22:00,132.545,132.545,132.51,132.52,457199997.0
2009-11-24 16:23:00,132.52,132.54,132.52,132.535,438300000.0
2009-11-24 16:24:00,132.54,132.545,132.52,132.53,465300001.0
2009-11-24 16:25:00,132.53,132.54,132.51,132.53,370000000.0
2009-11-24 16:26:00,132.53,132.53,132.51,132.515,465900000.0
2009-11-24 16:27:00,132.515,132.545,132.515,132.53,393000000.0
2009-11-24 16:28:00,132.525,132.595,132.52,132.575,597900001.0
2009-11-24 16:29:00,132.57,132.62,132.57,132.61,578000000.0
2009-11-24 16:30:00,132.61,132.61,132.48,132.48,736700000.0
2009-11-24 16:31:00,132.475,132.475,132.43,132.46,537700000.0
2009-11-24 16:32:00,132.46,132.49,132.435,132.445,448700000.0
2009-11-24 16:33:00,132.445,132.47,132.405,132.42,410200000.0
2009-11-24 16:34:00,132.42,132.425,132.39,132.41,650000000.0
2009-11-24 16:35:00,132.405,132.485,132.4,132.465,598199999.0
2009-11-24 16:36:00,132.465,132.5,132.445,132.46,442300000.0
2009-11-24 16:37:00,132.46,132.49,132.46,132.475,320100000.0
2009-11-24 16:38:00,132.475,132.475,132.44,132.46,409399999.0
2009-11-24 16:39:00,132.46,132.47,132.42,132.43,454800000.0
2009-11-24 16:40:00,132.43,132.48,132.415,132.445,660699998.0
2009-11-24 16:41:00,132.445,132.47,132.43,132.45,636000000.0
2009-11-24 16:42:00,132.45,132.475,132.44,132.455,657200000.0
2009-11-24 16:43:00,132.46,132.475,132.43,132.435,517900000.0
2009-11-24 16:44:00,132.435,132.46,132.39,132.4,418800000.0
2009-11-24 16:45:00,132.39,132.39,132.325,132.355,700200000.0
2009-11-24 16:46:00,132.355,132.36,132.34,132.35,474200000.0
2009-11-24 16:47:00,132.35,132.355,132.325,132.345,462300000.0
2009-11-24 16:48:00,132.345,132.355,132.33,132.34,485500000.0
2009-11-24 16:49:00,132.335,132.38,132.335,132.37,478900000.0
2009-11-24 16:50:00,132.37,132.37,132.345,132.355,296000000.0
2009-11-24 16:51:00,132.355,132.36,132.32,132.325,517800000.0
2009-11-24 16:52:00,132.325,132.365,132.31,132.345,546800000.0
2009-11-24 16:53:00,132.345,132.35,132.295,132.34,606200001.0
2009-11-24 16:54:00,132.34,132.355,132.3,132.325,450300001.0
2009-11-24 16:55:00,132.33,132.35,132.31,132.325,687800000.0
2009-11-24 16:56:00,132.33,132.345,132.305,132.315,360400000.0
2009-11-24 16:57:00,132.32,132.355,132.315,132.335,406700000.0
2009-11-24 16:58:00,132.33,132.35,132.32,132.345,372700000.0
2009-11-24 16:59:00,132.345,132.385,132.31,132.315,318400000.0
2009-11-24 17:00:00,132.325,132.64,132.325,132.52,470900000.0
2009-11-24 17:01:00,132.515,132.515,132.44,132.46,472700000.0
2009-11-24 17:02:00,132.46,132.465,132.315,132.32,669400000.0
2009-11-24 17:03:00,132.32,132.33,132.275,132.305,665100001.0
2009-11-24 17:04:00,132.305,132.38,132.28,132.38,394100000.0
2009-11-24 17:05:00,132.38,132.4,132.295,132.315,583700000.0
2009-11-24 17:06:00,132.31,132.36,132.28,132.285,715600000.0
2009-11-24 17:07:00,132.29,132.29,132.24,132.24,618800000.0
2009-11-24 17:08:00,132.23,132.295,132.195,132.21,594400000.0
2009-11-24 17:09:00,132.21,132.26,132.2,132.26,587500000.0
2009-11-24 17:10:00,132.26,132.28,132.23,132.235,401700000.0
2009-11-24 17:11:00,132.235,132.24,132.175,132.215,479300000.0
2009-11-24 17:12:00,132.215,132.285,132.205,132.28,520400000.0
2009-11-24 17:13:00,132.28,132.295,132.27,132.29,509800001.0
2009-11-24 17:14:00,132.29,132.315,132.29,132.31,189200000.0
2009-11-24 17:15:00,132.31,132.32,132.275,132.31,461600000.0
2009-11-24 17:16:00,132.31,132.34,132.295,132.315,362700000.0
2009-11-24 17:17:00,132.315,132.33,132.29,132.29,530399999.0
2009-11-24 17:18:00,132.295,132.315,132.275,132.315,251600000.0
2009-11-24 17:19:00,132.315,132.33,132.285,132.285,513000000.0
2009-11-24 17:20:00,132.285,132.305,132.275,132.275,435000000.0
2009-11-24 17:21:00,132.275,132.275,132.24,132.245,607000000.0
2009-11-24 17:22:00,132.24,132.25,132.225,132.235,435200000.0
2009-11-24 17:23:00,132.235,132.235,132.2,132.215,378900001.0
2009-11-24 17:24:00,132.215,132.225,132.21,132.21,356700002.0
2009-11-24 17:25:00,132.21,132.23,132.195,132.195,381400002.0
2009-11-24 17:26:00,132.195,132.195,132.155,132.17,542100000.0
2009-11-24 17:27:00,132.18,132.185,132.125,132.16,541700001.0
2009-11-24 17:28:00,132.155,132.17,132.125,132.14,524900001.0
2009-11-24 17:29:00,132.14,132.175,132.135,132.165,720799998.0
2009-11-24 17:30:00,132.165,132.2,132.165,132.2,499300000.0
2009-11-24 17:31:00,132.2,132.25,132.195,132.23,570600002.0
2009-11-24 17:32:00,132.23,132.24,132.215,132.23,574099999.0
2009-11-24 17:33:00,132.225,132.235,132.22,132.23,280700000.0
2009-11-24 17:34:00,132.24,132.26,132.23,132.235,426700000.0
2009-11-24 17:35:00,132.235,132.245,132.225,132.225,402500000.0
2009-11-24 17:36:00,132.23,132.23,132.175,132.2,516800000.0
2009-11-24 17:37:00,132.2,132.225,132.18,132.215,643700000.0
2009-11-24 17:38:00,132.22,132.255,132.215,132.25,573099999.0
2009-11-24 17:39:00,132.25,132.3,132.245,132.285,558100000.0
2009-11-24 17:40:00,132.285,132.32,132.265,132.305,511800000.0
2009-11-24 17:41:00,132.305,132.355,132.295,132.355,421400001.0
2009-11-24 17:42:00,132.355,132.385,132.345,132.345,427600000.0
2009-11-24 17:43:00,132.355,132.36,132.32,132.32,495400000.0
2009-11-24 17:44:00,132.325,132.345,132.285,132.285,338200000.0
2009-11-24 17:45:00,132.285,132.345,132.28,132.315,630100001.0
2009-11-24 17:46:00,132.315,132.365,132.3,132.355,635100000.0
2009-11-24 17:47:00,132.355,132.375,132.35,132.36,224800000.0
2009-11-24 17:48:00,132.365,132.415,132.36,132.38,305100000.0
2009-11-24 17:49:00,132.38,132.395,132.365,132.385,339700000.0
2009-11-24 17:50:00,132.385,132.405,132.37,132.4,358900000.0
2009-11-24 17:51:00,132.4,132.405,132.355,132.355,444000000.0
2009-11-24 17:52:00,132.355,132.38,132.355,132.355,518600000.0
2009-11-24 17:53:00,132.355,132.355,132.32,132.345,510600000.0
2009-11-24 17:54:00,132.34,132.39,132.34,132.345,462700004.0
2009-11-24 17:55:00,132.345,132.37,132.345,132.355,482300000.0
2009-11-24 17:56:00,132.355,132.37,132.33,132.37,440700000.0
2009-11-24 17:57:00,132.37,132.375,132.345,132.345,364300000.0
2009-11-24 17:58:00,132.35,132.36,132.315,132.315,220000000.0
2009-11-24 17:59:00,132.315,132.37,132.285,132.295,541200001.0
2009-11-24 18:00:00,132.3,132.315,132.285,132.295,497400000.0
2009-11-24 18:01:00,132.3,132.3,132.25,132.265,369700000.0
2009-11-24 18:02:00,132.265,132.275,132.245,132.265,389500000.0
2009-11-24 18:03:00,132.27,132.295,132.27,132.295,425399999.0
2009-11-24 18:04:00,132.29,132.3,132.26,132.27,383600000.0
2009-11-24 18:05:00,132.275,132.275,132.26,132.265,239900001.0
2009-11-24 18:06:00,132.265,132.31,132.26,132.3,404900000.0
2009-11-24 18:07:00,132.3,132.3,132.235,132.25,228900000.0
2009-11-24 18:08:00,132.25,132.255,132.19,132.19,520800001.0
2009-11-24 18:09:00,132.18,132.185,132.17,132.185,460100000.0
2009-11-24 18:10:00,132.185,132.185,132.17,132.175,436400000.0
2009-11-24 18:11:00,132.18,132.2,132.17,132.195,457100000.0
2009-11-24 18:12:00,132.19,132.25,132.19,132.22,464800000.0
2009-11-24 18:13:00,132.225,132.24,132.22,132.24,391600000.0
2009-11-24 18:14:00,132.235,132.26,132.215,132.255,491800000.0
2009-11-24 18:15:00,132.25,132.28,132.25,132.26,357700000.0
2009-11-24 18:16:00,132.26,132.265,132.18,132.185,535100001.0
2009-11-24 18:17:00,132.18,132.21,132.15,132.155,498400000.0
2009-11-24 18:18:00,132.16,132.16,132.125,132.135,608800000.0
2009-11-24 18:19:00,132.135,132.15,132.11,132.115,564100000.0
2009-11-24 18:20:00,132.115,132.175,132.115,132.175,335099998.0
2009-11-24 18:21:00,132.175,132.195,132.165,132.165,422300000.0
2009-11-24 18:22:00,132.17,132.195,132.15,132.155,448600000.0
2009-11-24 18:23:00,132.16,132.21,132.155,132.18,519700000.0
2009-11-24 18:24:00,132.18,132.23,132.175,132.225,300100000.0
2009-11-24 18:25:00,132.225,132.24,132.21,132.21,374900000.0
2009-11-24 18:26:00,132.215,132.22,132.185,132.195,348900000.0
2009-11-24 18:27:00,132.2,132.21,132.185,132.195,359500000.0
2009-11-24 18:28:00,132.195,132.195,132.17,132.19,368000000.0
2009-11-24 18:29:00,132.19,132.22,132.19,132.195,374100000.0
2009-11-24 18:30:00,132.205,132.205,132.175,132.185,457000000.0
2009-11-24 18:31:00,132.185,132.23,132.18,132.205,376300000.0
2009-11-24 18:32:00,132.205,132.23,132.205,132.22,362100000.0
2009-11-24 18:33:00,132.225,132.235,132.22,132.235,274800000.0
2009-11-24 18:34:00,132.24,132.25,132.2,132.215,349600000.0
2009-11-24 18:35:00,132.215,132.235,132.145,132.165,534199999.0
2009-11-24 18:36:00,132.165,132.175,132.145,132.17,433500000.0
2009-11-24 18:37:00,132.17,132.205,132.165,132.205,273000000.0
2009-11-24 18:38:00,132.2,132.235,132.195,132.235,385900000.0
2009-11-24 18:39:00,132.23,132.245,132.22,132.225,273900000.0
2009-11-24 18:40:00,132.23,132.255,132.23,132.24,302300000.0
2009-11-24 18:41:00,132.235,132.25,132.225,132.24,327100000.0
2009-11-24 18:42:00,132.235,132.235,132.205,132.205,367000000.0
2009-11-24 18:43:00,132.21,132.215,132.2,132.205,620300000.0
2009-11-24 18:44:00,132.2,132.205,132.175,132.185,242200000.0
2009-11-24 18:45:00,132.185,132.215,132.175,132.175,502800001.0
2009-11-24 18:46:00,132.175,132.205,132.175,132.2,217500000.0
2009-11-24 18:47:00,132.2,132.21,132.195,132.205,366999999.0
2009-11-24 18:48:00,132.205,132.24,132.19,132.225,398800000.0
2009-11-24 18:49:00,132.22,132.255,132.215,132.24,259800000.0
2009-11-24 18:50:00,132.24,132.24,132.21,132.24,399600000.0
2009-11-24 18:51:00,132.24,132.28,132.24,132.265,224000000.0
2009-11-24 18:52:00,132.275,132.28,132.255,132.265,258200000.0
2009-11-24 18:53:00,132.265,132.295,132.245,132.285,340200000.0
2009-11-24 18:54:00,132.285,132.29,132.27,132.28,91000000.0
2009-11-24 18:55:00,132.31,132.355,132.31,132.355,256700000.0
2009-11-24 18:56:00,132.355,132.38,132.345,132.365,446200000.0
2009-11-24 18:57:00,132.365,132.375,132.34,132.36,314900000.0
2009-11-24 18:58:00,132.36,132.36,132.345,132.35,264800000.0
2009-11-24 18:59:00,132.35,132.35,132.305,132.305,379100000.0
2009-11-24 19:00:00,132.305,132.31,132.295,132.305,241900000.0
2009-11-24 19:01:00,132.305,132.32,132.28,132.295,270200000.0
2009-11-24 19:02:00,132.3,132.305,132.275,132.28,305000000.0
2009-11-24 19:03:00,132.28,132.295,132.275,132.285,175100000.0
2009-11-24 19:04:00,132.285,132.295,132.27,132.285,210000000.0
2009-11-24 19:05:00,132.285,132.295,132.27,132.275,318400000.0
2009-11-24 19:06:00,132.275,132.32,132.275,132.305,314300000.0
2009-11-24 19:07:00,132.305,132.315,132.3,132.315,271300000.0
2009-11-24 19:08:00,132.31,132.345,132.305,132.335,311900000.0
2009-11-24 19:09:00,132.335,132.34,132.315,132.34,301600000.0
2009-11-24 19:10:00,132.335,132.345,132.325,132.34,294300000.0
2009-11-24 19:11:00,132.345,132.365,132.335,132.365,484600000.0
2009-11-24 19:12:00,132.365,132.375,132.33,132.345,351400000.0
2009-11-24 19:13:00,132.34,132.35,132.34,132.345,372300000.0
2009-11-24 19:14:00,132.345,132.355,132.345,132.35,248700000.0
2009-11-24 19:15:00,132.35,132.35,132.33,132.335,238300000.0
2009-11-24 19:16:00,132.335,132.335,132.315,132.335,206800000.0
2009-11-24 19:17:00,132.335,132.345,132.325,132.33,167700000.0
2009-11-24 19:18:00,132.33,132.33,132.295,132.305,292600000.0
2009-11-24 19:19:00,132.305,132.37,132.305,132.335,485100000.0
2009-11-24 19:20:00,132.335,132.345,132.29,132.295,470700000.0
2009-11-24 19:21:00,132.29,132.315,132.285,132.315,243800000.0
2009-11-24 19:22:00,132.31,132.32,132.3,132.305,177000000.0
2009-11-24 19:23:00,132.305,132.315,132.305,132.305,290500000.0
2009-11-24 19:24:00,132.305,132.315,132.305,132.305,662300000.0
2009-11-24 19:25:00,132.31,132.335,132.31,132.325,184800000.0
2009-11-24 19:26:00,132.325,132.33,132.3,132.33,262100000.0
2009-11-24 19:27:00,132.325,132.34,132.32,132.34,86500000.0
2009-11-24 19:28:00,132.34,132.34,132.305,132.31,182500000.0
2009-11-24 19:29:00,132.305,132.36,132.305,132.34,321300000.0
2009-11-24 19:30:00,132.34,132.34,132.315,132.315,186000000.0
2009-11-24 19:31:00,132.315,132.36,132.255,132.34,438300001.0
2009-11-24 19:32:00,132.34,132.345,132.32,132.335,354500000.0
2009-11-24 19:33:00,132.335,132.405,132.335,132.4,277300000.0
2009-11-24 19:34:00,132.4,132.41,132.375,132.39,420000000.0
2009-11-24 19:35:00,132.39,132.405,132.375,132.375,428700000.0
2009-11-24 19:36:00,132.375,132.39,132.375,132.38,115600000.0
2009-11-24 19:37:00,132.38,132.39,132.36,132.365,399200002.0
2009-11-24 19:38:00,132.365,132.38,132.36,132.38,177700000.0
2009-11-24 19:39:00,132.38,132.39,132.375,132.375,255100000.0
2009-11-24 19:40:00,132.375,132.395,132.365,132.385,248100000.0
2009-11-24 19:41:00,132.39,132.405,132.385,132.385,168400000.0
2009-11-24 19:42:00,132.39,132.43,132.39,132.415,185800000.0
2009-11-24 19:43:00,132.41,132.41,132.365,132.38,411600000.0
2009-11-24 19:44:00,132.38,132.39,132.36,132.365,188900000.0
2009-11-24 19:45:00,132.365,132.37,132.355,132.365,67600000.0
2009-11-24 19:46:00,132.365,132.385,132.365,132.37,87200000.0
2009-11-24 19:47:00,132.37,132.385,132.37,132.385,74100000.0
2009-11-24 19:48:00,132.38,132.38,132.365,132.37,102300000.0
2009-11-24 19:49:00,132.365,132.39,132.365,132.38,147200000.0
2009-11-24 19:50:00,132.38,132.385,132.37,132.37,240000000.0
2009-11-24 19:51:00,132.37,132.38,132.37,132.375,281300000.0
2009-11-24 19:52:00,132.375,132.375,132.35,132.355,371300000.0
2009-11-24 19:53:00,132.355,132.365,132.35,132.355,227200000.0
2009-11-24 19:54:00,132.355,132.37,132.35,132.355,424700000.0
2009-11-24 19:55:00,132.355,132.355,132.335,132.335,212600000.0
2009-11-24 19:56:00,132.335,132.365,132.335,132.365,212700001.0
2009-11-24 19:57:00,132.365,132.38,132.365,132.375,213900000.0
2009-11-24 19:58:00,132.375,132.38,132.365,132.365,191500000.0
2009-11-24 19:59:00,132.37,132.385,132.365,132.365,199800000.0
2009-11-24 20:00:00,132.355,132.38,132.35,132.38,66600000.0
2009-11-24 20:01:00,132.38,132.38,132.355,132.36,205300000.0
2009-11-24 20:02:00,132.36,132.375,132.335,132.375,374400000.0
2009-11-24 20:03:00,132.375,132.38,132.365,132.365,176200000.0
2009-11-24 20:04:00,132.365,132.37,132.35,132.35,313900000.0
2009-11-24 20:05:00,132.35,132.39,132.35,132.37,291300000.0
2009-11-24 20:06:00,132.37,132.4,132.37,132.385,358700000.0
2009-11-24 20:07:00,132.39,132.42,132.385,132.405,388100000.0
2009-11-24 20:08:00,132.41,132.425,132.395,132.395,383100000.0
2009-11-24 20:09:00,132.395,132.41,132.38,132.385,379300000.0
2009-11-24 20:10:00,132.385,132.435,132.385,132.435,222100000.0
2009-11-24 20:11:00,132.435,132.475,132.425,132.465,407900000.0
2009-11-24 20:12:00,132.465,132.485,132.46,132.485,360800000.0
2009-11-24 20:13:00,132.485,132.49,132.465,132.465,439800001.0
2009-11-24 20:14:00,132.47,132.48,132.465,132.475,316800000.0
2009-11-24 20:15:00,132.465,132.485,132.45,132.47,208500000.0
2009-11-24 20:16:00,132.47,132.47,132.445,132.455,223000000.0
2009-11-24 20:17:00,132.455,132.46,132.435,132.435,280400000.0
2009-11-24 20:18:00,132.44,132.445,132.435,132.445,312800000.0
2009-11-24 20:19:00,132.445,132.47,132.44,132.455,229000001.0
2009-11-24 20:20:00,132.455,132.475,132.45,132.475,218200000.0
2009-11-24 20:21:00,132.475,132.475,132.445,132.465,311700001.0
2009-11-24 20:22:00,132.465,132.475,132.455,132.47,230399999.0
2009-11-24 20:23:00,132.475,132.48,132.47,132.475,175199999.0
2009-11-24 20:24:00,132.475,132.51,132.475,132.505,173800000.0
2009-11-24 20:25:00,132.505,132.505,132.48,132.48,327200000.0
2009-11-24 20:26:00,132.48,132.485,132.46,132.46,209500000.0
2009-11-24 20:27:00,132.455,132.47,132.455,132.46,154000000.0
2009-11-24 20:28:00,132.46,132.49,132.46,132.475,122700000.0
2009-11-24 20:29:00,132.475,132.485,132.475,132.475,62600000.0
2009-11-24 20:30:00,132.475,132.48,132.455,132.455,191600000.0
2009-11-24 20:31:00,132.455,132.46,132.445,132.46,255400000.0
2009-11-24 20:32:00,132.46,132.465,132.455,132.455,296800000.0
2009-11-24 20:33:00,132.455,132.46,132.445,132.46,203700000.0
2009-11-24 20:34:00,132.46,132.51,132.455,132.495,593500000.0
2009-11-24 20:35:00,132.495,132.515,132.485,132.485,156500000.0
2009-11-24 20:36:00,132.495,132.52,132.49,132.505,170200000.0
2009-11-24 20:37:00,132.5,132.515,132.5,132.505,227900000.0
2009-11-24 20:38:00,132.505,132.505,132.49,132.5,59600000.0
2009-11-24 20:39:00,132.5,132.5,132.475,132.475,109600000.0
2009-11-24 20:40:00,132.475,132.475,132.455,132.465,214400000.0
2009-11-24 20:41:00,132.46,132.465,132.425,132.435,205000000.0
2009-11-24 20:42:00,132.435,132.47,132.43,132.465,315000000.0
2009-11-24 20:43:00,132.46,132.47,132.455,132.46,502900000.0
2009-11-24 20:44:00,132.465,132.465,132.43,132.435,305100000.0
2009-11-24 20:45:00,132.44,132.455,132.435,132.435,267200000.0
2009-11-24 20:46:00,132.435,132.435,132.42,132.425,74200000.0
2009-11-24 20:47:00,132.425,132.43,132.415,132.43,129300000.0
2009-11-24 20:48:00,132.43,132.43,132.41,132.415,156700000.0
2009-11-24 20:49:00,132.415,132.415,132.395,132.395,143500000.0
2009-11-24 20:50:00,132.38,132.4,132.38,132.39,97600000.0
2009-11-24 20:51:00,132.39,132.39,132.385,132.385,92100000.0
2009-11-24 20:52:00,132.385,132.39,132.375,132.375,132500000.0
2009-11-24 20:53:00,132.37,132.375,132.355,132.355,270100000.0
2009-11-24 20:54:00,132.355,132.37,132.35,132.37,155800000.0
2009-11-24 20:55:00,132.365,132.38,132.355,132.375,265800000.0
2009-11-24 20:56:00,132.37,132.375,132.365,132.37,224400000.0
2009-11-24 20:57:00,132.37,132.38,132.325,132.325,349400000.0
2009-11-24 20:58:00,132.325,132.335,132.32,132.33,213000000.0
2009-11-24 20:59:00,132.33,132.43,132.33,132.43,241400000.0
2009-11-24 21:00:00,132.43,132.49,132.405,132.435,367800000.0
2009-11-24 21:01:00,132.43,132.435,132.39,132.39,438300000.0
2009-11-24 21:02:00,132.395,132.41,132.355,132.385,511000000.0
2009-11-24 21:03:00,132.385,132.4,132.375,132.38,347900000.0
2009-11-24 21:04:00,132.38,132.405,132.375,132.395,172900001.0
2009-11-24 21:05:00,132.395,132.475,132.395,132.455,329600000.0
2009-11-24 21:06:00,132.455,132.505,132.45,132.495,398900001.0
2009-11-24 21:07:00,132.495,132.515,132.485,132.49,481300000.0
2009-11-24 21:08:00,132.49,132.51,132.475,132.5,437700000.0
2009-11-24 21:09:00,132.5,132.515,132.475,132.48,526300000.0
2009-11-24 21:10:00,132.48,132.52,132.48,132.52,281799999.0
2009-11-24 21:11:00,132.525,132.575,132.525,132.55,442400000.0
2009-11-24 21:12:00,132.55,132.58,132.545,132.57,410800000.0
2009-11-24 21:13:00,132.565,132.565,132.51,132.535,559100000.0
2009-11-24 21:14:00,132.535,132.56,132.525,132.525,394600000.0
2009-11-24 21:15:00,132.525,132.545,132.505,132.535,452400000.0
2009-11-24 21:16:00,132.535,132.535,132.51,132.51,351800000.0
2009-11-24 21:17:00,132.51,132.515,132.47,132.47,447700001.0
2009-11-24 21:18:00,132.465,132.495,132.465,132.49,431200000.0
2009-11-24 21:19:00,132.49,132.5,132.485,132.485,257500000.0
2009-11-24 21:20:00,132.485,132.485,132.45,132.455,266700000.0
2009-11-24 21:21:00,132.45,132.475,132.445,132.475,366200000.0
2009-11-24 21:22:00,132.465,132.485,132.46,132.475,357300000.0
2009-11-24 21:23:00,132.475,132.495,132.465,132.495,196500000.0
2009-11-24 21:24:00,132.495,132.52,132.49,132.515,222800000.0
2009-11-24 21:25:00,132.51,132.515,132.51,132.51,141100000.0
2009-11-24 21:26:00,132.515,132.525,132.5,132.5,171500000.0
2009-11-24 21:27:00,132.505,132.505,132.495,132.495,259000000.0
2009-11-24 21:28:00,132.5,132.5,132.485,132.485,139800000.0
2009-11-24 21:29:00,132.485,132.49,132.48,132.485,119400000.0
2009-11-24 21:30:00,132.485,132.49,132.48,132.48,195100000.0
2009-11-24 21:31:00,132.48,132.5,132.47,132.5,274300000.0
2009-11-24 21:32:00,132.5,132.505,132.49,132.495,539500000.0
2009-11-24 21:33:00,132.5,132.505,132.485,132.49,269000000.0
2009-11-24 21:34:00,132.485,132.495,132.485,132.49,194800000.0
2009-11-24 21:35:00,132.495,132.505,132.485,132.49,321600000.0
2009-11-24 21:36:00,132.49,132.505,132.475,132.475,233099999.0
2009-11-24 21:37:00,132.475,132.51,132.47,132.505,235800000.0
2009-11-24 21:38:00,132.505,132.53,132.5,132.53,302200000.0
2009-11-24 21:39:00,132.53,132.53,132.49,132.505,162800000.0
2009-11-24 21:40:00,132.5,132.51,132.5,132.505,138600000.0
2009-11-24 21:41:00,132.505,132.545,132.5,132.535,441100000.0
2009-11-24 21:42:00,132.54,132.555,132.53,132.545,252800000.0
2009-11-24 21:43:00,132.545,132.555,132.54,132.545,231800000.0
2009-11-24 21:44:00,132.55,132.565,132.545,132.55,262900000.0
2009-11-24 21:45:00,132.55,132.575,132.535,132.54,207600000.0
2009-11-24 21:46:00,132.54,132.56,132.535,132.54,213300000.0
2009-11-24 21:47:00,132.54,132.54,132.51,132.51,229400000.0
2009-11-24 21:48:00,132.51,132.54,132.505,132.535,94100000.0
2009-11-24 21:49:00,132.53,132.535,132.51,132.53,161700000.0
2009-11-24 21:50:00,132.525,132.525,132.505,132.515,183600000.0
2009-11-24 21:51:00,132.515,132.54,132.515,132.54,252700000.0
2009-11-24 21:52:00,132.54,132.575,132.54,132.545,325400000.0
2009-11-24 21:53:00,132.545,132.575,132.545,132.575,251300000.0
2009-11-24 21:54:00,132.57,132.615,132.565,132.6,208100000.0
2009-11-24 21:55:00,132.6,132.635,132.585,132.595,298900000.0
2009-11-24 21:56:00,132.6,132.605,132.59,132.595,219300000.0
2009-11-24 21:57:00,132.595,132.63,132.595,132.625,404100000.0
2009-11-24 21:58:00,132.63,132.63,132.595,132.6,164200000.0
2009-11-24 21:59:00,132.605,132.63,132.575,132.585,425100000.0
2009-11-24 22:00:00,132.575,132.585,132.57,132.575,338100000.0
2009-11-24 22:01:00,132.585,132.59,132.565,132.58,216100000.0
2009-11-24 22:02:00,132.58,132.585,132.575,132.58,66000000.0
2009-11-24 22:03:00,132.585,132.585,132.55,132.555,239400000.0
2009-11-24 22:04:00,132.55,132.595,132.545,132.58,212000000.0
2009-11-24 22:05:00,132.57,132.585,132.57,132.57,104400000.0
2009-11-24 22:06:00,132.575,132.575,132.555,132.555,64300000.0
2009-11-24 22:07:00,132.555,132.555,132.535,132.535,308600000.0
2009-11-24 22:08:00,132.535,132.535,132.515,132.52,346000000.0
2009-11-24 22:09:00,132.52,132.525,132.505,132.52,308600000.0
2009-11-24 22:10:00,132.52,132.52,132.505,132.505,364100000.0
2009-11-24 22:11:00,132.505,132.535,132.505,132.505,301400000.0
2009-11-24 22:12:00,132.505,132.51,132.495,132.51,284400000.0
2009-11-24 22:13:00,132.51,132.53,132.485,132.495,436000000.0
2009-11-24 22:14:00,132.495,132.52,132.49,132.515,297200000.0
2009-11-24 22:15:00,132.515,132.515,132.5,132.505,167300001.0
2009-11-24 22:16:00,132.505,132.505,132.49,132.495,71300000.0
2009-11-24 22:17:00,132.485,132.495,132.48,132.485,147100000.0
2009-11-24 22:18:00,132.485,132.495,132.485,132.495,639199999.0
2009-11-24 22:19:00,132.49,132.52,132.485,132.505,158600000.0
2009-11-24 22:20:00,132.505,132.555,132.505,132.505,470100000.0
2009-11-24 22:21:00,132.505,132.515,132.505,132.51,145400000.0
2009-11-24 22:22:00,132.515,132.525,132.515,132.52,69000000.0
2009-11-24 22:23:00,132.525,132.54,132.525,132.535,81200000.0
2009-11-24 22:24:00,132.54,132.54,132.535,132.54,22000000.0
2009-11-24 22:25:00,132.53,132.535,132.52,132.53,118400000.0
2009-11-24 22:26:00,132.53,132.53,132.515,132.525,88900000.0
2009-11-24 22:27:00,132.525,132.53,132.505,132.505,74800000.0
2009-11-24 22:28:00,132.505,132.515,132.495,132.505,391200000.0
2009-11-24 22:29:00,132.505,132.53,132.505,132.515,162000000.0
2009-11-24 22:30:00,132.515,132.515,132.495,132.495,356700000.0
2009-11-24 22:31:00,132.495,132.525,132.49,132.525,202900000.0
2009-11-24 22:32:00,132.525,132.525,132.5,132.505,296600000.0
2009-11-24 22:33:00,132.505,132.52,132.495,132.5,388600000.0
2009-11-24 22:34:00,132.5,132.52,132.495,132.52,317900000.0
2009-11-24 22:35:00,132.525,132.525,132.5,132.5,291400000.0
2009-11-24 22:36:00,132.5,132.53,132.5,132.515,118800000.0
2009-11-24 22:37:00,132.51,132.515,132.51,132.515,97000000.0
2009-11-24 22:38:00,132.52,132.535,132.505,132.51,144100000.0
2009-11-24 22:39:00,132.505,132.515,132.505,132.515,177700000.0
2009-11-24 22:40:00,132.515,132.545,132.515,132.535,250000000.0
2009-11-24 22:41:00,132.535,132.535,132.505,132.515,253400000.0
2009-11-24 22:42:00,132.52,132.52,132.48,132.48,351200000.0
2009-11-24 22:43:00,132.48,132.49,132.48,132.48,135100000.0
2009-11-24 22:44:00,132.485,132.485,132.475,132.475,144200000.0
2009-11-24 22:45:00,132.48,132.48,132.47,132.475,156200000.0
2009-11-24 22:46:00,132.48,132.48,132.465,132.475,203099998.0
2009-11-24 22:47:00,132.48,132.495,132.475,132.48,272800000.0
2009-11-24 22:48:00,132.48,132.485,132.465,132.485,163400000.0
2009-11-24 22:49:00,132.485,132.49,132.48,132.48,92200000.0
2009-11-24 22:50:00,132.48,132.485,132.465,132.475,276700000.0
2009-11-24 22:51:00,132.47,132.48,132.465,132.48,120500000.0
2009-11-24 22:52:00,132.48,132.48,132.45,132.47,396100000.0
2009-11-24 22:53:00,132.465,132.485,132.455,132.485,314800000.0
2009-11-24 22:54:00,132.495,132.5,132.47,132.475,278100001.0
2009-11-24 22:55:00,132.475,132.485,132.475,132.48,123400000.0
2009-11-24 22:56:00,132.48,132.495,132.48,132.495,62600000.0
2009-11-24 22:57:00,132.495,132.495,132.465,132.47,114500000.0
2009-11-24 22:58:00,132.47,132.49,132.45,132.46,262700000.0
2009-11-24 22:59:00,132.46,132.475,132.455,132.465,208400000.0
2009-11-24 23:00:00,132.465,132.48,132.455,132.475,191100000.0
2009-11-24 23:01:00,132.47,132.47,132.45,132.46,102200000.0
2009-11-24 23:02:00,132.46,132.465,132.455,132.465,57300000.0
2009-11-24 23:03:00,132.465,132.47,132.455,132.465,72300000.0
2009-11-24 23:04:00,132.46,132.47,132.445,132.45,56000000.0
2009-11-24 23:05:00,132.45,132.45,132.435,132.445,97000000.0
2009-11-24 23:06:00,132.45,132.455,132.445,132.45,55700000.0
2009-11-24 23:07:00,132.455,132.455,132.45,132.45,11800000.0
2009-11-24 23:08:00,132.45,132.46,132.45,132.455,25700000.0
2009-11-24 23:09:00,132.455,132.465,132.45,132.46,51700000.0
2009-11-24 23:10:00,132.46,132.475,132.46,132.475,44100000.0
2009-11-24 23:11:00,132.47,132.485,132.465,132.465,54800000.0
2009-11-24 23:12:00,132.465,132.485,132.465,132.48,168400000.0
2009-11-24 23:13:00,132.475,132.48,132.465,132.47,91700000.0
2009-11-24 23:14:00,132.47,132.47,132.47,132.47,19700000.0
2009-11-24 23:15:00,132.475,132.48,132.465,132.465,55100000.0
2009-11-24 23:16:00,132.47,132.475,132.47,132.47,33400000.0
2009-11-24 23:17:00,132.475,132.475,132.47,132.475,36400000.0
2009-11-24 23:18:00,132.47,132.5,132.47,132.49,60600000.0
2009-11-24 23:19:00,132.49,132.49,132.485,132.49,21300000.0
2009-11-24 23:20:00,132.49,132.49,132.465,132.49,91000000.0
2009-11-24 23:21:00,132.49,132.5,132.485,132.5,40200000.0
2009-11-24 23:22:00,132.495,132.5,132.495,132.5,22200000.0
2009-11-24 23:23:00,132.5,132.5,132.5,132.5,5700000.0
2009-11-24 23:24:00,132.5,132.5,132.49,132.495,22900000.0
2009-11-24 23:25:00,132.49,132.49,132.49,132.49,7000000.0
2009-11-24 23:26:00,132.49,132.49,132.49,132.49,8000000.0
2009-11-24 23:27:00,132.485,132.495,132.485,132.49,14300000.0
2009-11-24 23:28:00,132.49,132.495,132.49,132.495,16400000.0
2009-11-24 23:29:00,132.495,132.495,132.485,132.485,38000000.0
2009-11-24 23:30:00,132.485,132.49,132.485,132.485,44700000.0
2009-11-24 23:31:00,132.485,132.485,132.48,132.48,30300000.0
2009-11-24 23:32:00,132.48,132.495,132.475,132.495,128000000.0
2009-11-24 23:33:00,132.5,132.5,132.495,132.495,26900000.0
2009-11-24 23:34:00,132.51,132.51,132.495,132.495,11900000.0
2009-11-24 23:35:00,132.495,132.51,132.495,132.495,64500000.0
2009-11-24 23:36:00,132.5,132.505,132.49,132.49,77900000.0
2009-11-24 23:37:00,132.49,132.495,132.49,132.49,21700000.0
2009-11-24 23:38:00,132.485,132.495,132.475,132.49,74600000.0
2009-11-24 23:39:00,132.49,132.495,132.485,132.49,44800000.0
2009-11-24 23:40:00,132.485,132.49,132.475,132.475,42000000.0
2009-11-24 23:41:00,132.475,132.49,132.475,132.49,35800000.0
2009-11-24 23:42:00,132.485,132.49,132.485,132.49,24000000.0
2009-11-24 23:43:00,132.49,132.49,132.48,132.485,36800000.0
2009-11-24 23:44:00,132.48,132.485,132.48,132.485,63300000.0
2009-11-24 23:45:00,132.48,132.48,132.48,132.48,18600000.0
2009-11-24 23:46:00,132.48,132.495,132.48,132.49,43300000.0
2009-11-24 23:47:00,132.49,132.49,132.48,132.485,86900000.0
2009-11-24 23:48:00,132.485,132.485,132.485,132.485,3200000.0
2009-11-24 23:49:00,132.485,132.485,132.445,132.465,85200000.0
2009-11-24 23:50:00,132.465,132.465,132.4,132.42,255000000.0
2009-11-24 23:51:00,132.42,132.43,132.41,132.41,292100000.0
2009-11-24 23:52:00,132.41,132.41,132.395,132.395,92800000.0
2009-11-24 23:53:00,132.395,132.42,132.395,132.41,206500000.0
2009-11-24 23:54:00,132.415,132.425,132.38,132.38,246100000.0
2009-11-24 23:55:00,132.385,132.415,132.38,132.405,136300000.0
2009-11-24 23:56:00,132.41,132.41,132.385,132.385,95000000.0
2009-11-24 23:57:00,132.395,132.41,132.375,132.405,147400000.0
2009-11-24 23:58:00,132.405,132.42,132.4,132.415,176200000.0
2009-11-24 23:59:00,132.415,132.475,132.41,132.445,229800000.0
2009-11-25 00:00:00,132.435,132.45,132.395,132.435,78200000.0
2009-11-25 00:01:00,132.44,132.445,132.42,132.435,35000000.0
2009-11-25 00:02:00,132.435,132.475,132.425,132.455,72600000.0
2009-11-25 00:03:00,132.455,132.475,132.44,132.455,62100000.0
2009-11-25 00:04:00,132.455,132.465,132.415,132.445,58300000.0
2009-11-25 00:05:00,132.445,132.45,132.44,132.445,20000000.0
2009-11-25 00:06:00,132.45,132.45,132.435,132.435,29300000.0
2009-11-25 00:07:00,132.435,132.445,132.435,132.445,12700000.0
2009-11-25 00:08:00,132.44,132.44,132.435,132.435,13000000.0
2009-11-25 00:09:00,132.435,132.45,132.41,132.41,21800000.0
2009-11-25 00:10:00,132.395,132.42,132.38,132.4,54200000.0
2009-11-25 00:11:00,132.395,132.425,132.395,132.42,54100000.0
2009-11-25 00:12:00,132.42,132.43,132.415,132.415,21200000.0
2009-11-25 00:13:00,132.415,132.45,132.415,132.445,50200000.0
2009-11-25 00:14:00,132.445,132.47,132.445,132.47,41800000.0
2009-11-25 00:15:00,132.465,132.49,132.44,132.485,58700000.0
2009-11-25 00:16:00,132.485,132.51,132.465,132.495,81600000.0
2009-11-25 00:17:00,132.495,132.51,132.47,132.475,59700000.0
2009-11-25 00:18:00,132.47,132.48,132.47,132.475,20000000.0
2009-11-25 00:19:00,132.475,132.48,132.47,132.48,19900000.0
2009-11-25 00:20:00,132.475,132.49,132.47,132.49,24200000.0
2009-11-25 00:21:00,132.49,132.49,132.485,132.485,14000000.0
2009-11-25 00:22:00,132.48,132.485,132.48,132.485,18600000.0
2009-11-25 00:23:00,132.48,132.495,132.475,132.475,54200000.0
2009-11-25 00:24:00,132.47,132.49,132.47,132.485,15000000.0
2009-11-25 00:25:00,132.49,132.495,132.47,132.475,67200000.0
2009-11-25 00:26:00,132.475,132.49,132.465,132.465,51100000.0
2009-11-25 00:27:00,132.465,132.49,132.46,132.475,35500000.0
2009-11-25 00:28:00,132.475,132.485,132.455,132.46,27000000.0
2009-11-25 00:29:00,132.455,132.465,132.385,132.435,137700000.0
2009-11-25 00:30:00,132.445,132.455,132.43,132.43,177800000.0
2009-11-25 00:31:00,132.43,132.445,132.43,132.43,24200000.0
2009-11-25 00:32:00,132.43,132.45,132.43,132.445,48100000.0
2009-11-25 00:33:00,132.445,132.465,132.445,132.465,96700000.0
2009-11-25 00:34:00,132.465,132.465,132.45,132.46,25200000.0
2009-11-25 00:35:00,132.46,132.46,132.455,132.46,13000000.0
2009-11-25 00:36:00,132.46,132.46,132.455,132.455,14000000.0
2009-11-25 00:37:00,132.455,132.455,132.45,132.455,14000000.0
2009-11-25 00:38:00,132.455,132.455,132.405,132.41,118500000.0
2009-11-25 00:39:00,132.41,132.43,132.41,132.425,81500000.0
2009-11-25 00:40:00,132.425,132.43,132.42,132.425,33100000.0
2009-11-25 00:41:00,132.425,132.425,132.4,132.4,79600000.0
2009-11-25 00:42:00,132.405,132.41,132.4,132.41,15500000.0
2009-11-25 00:43:00,132.405,132.405,132.395,132.395,26400000.0
2009-11-25 00:44:00,132.395,132.41,132.395,132.405,29200000.0
2009-11-25 00:45:00,132.405,132.405,132.345,132.395,176100000.0
2009-11-25 00:46:00,132.395,132.435,132.395,132.415,93400000.0
2009-11-25 00:47:00,132.415,132.435,132.405,132.43,65900000.0
2009-11-25 00:48:00,132.435,132.455,132.395,132.445,69700000.0
2009-11-25 00:49:00,132.445,132.45,132.44,132.44,46200000.0
2009-11-25 00:50:00,132.44,132.45,132.44,132.44,37300000.0
2009-11-25 00:51:00,132.44,132.455,132.44,132.45,90500000.0
2009-11-25 00:52:00,132.445,132.45,132.445,132.45,39200000.0
2009-11-25 00:53:00,132.445,132.465,132.435,132.45,58900000.0
2009-11-25 00:54:00,132.45,132.46,132.45,132.45,56300000.0
2009-11-25 00:55:00,132.45,132.45,132.45,132.45,20300000.0
2009-11-25 00:56:00,132.45,132.46,132.445,132.46,13800000.0
2009-11-25 00:57:00,132.455,132.455,132.445,132.445,24800000.0
2009-11-25 00:58:00,132.445,132.45,132.435,132.445,17200000.0
2009-11-25 00:59:00,132.611,132.617,132.598,132.6,24800000.0
2009-11-25 01:00:00,132.445,132.45,132.445,132.45,24800000.0
2009-11-25 01:01:00,132.445,132.45,132.445,132.445,32400000.0
2009-11-25 01:02:00,132.445,132.445,132.445,132.445,4800000.0
2009-11-25 01:03:00,132.628,132.634,132.616,132.618,60800000.0
2009-11-25 01:04:00,132.46,132.47,132.455,132.455,60800000.0
2009-11-25 01:05:00,132.455,132.47,132.455,132.465,70000000.0
2009-11-25 01:06:00,132.465,132.475,132.465,132.465,43000000.0
2009-11-25 01:07:00,132.465,132.47,132.455,132.46,88200000.0
2009-11-25 01:08:00,132.46,132.465,132.46,132.465,84000000.0
2009-11-25 01:09:00,132.46,132.47,132.455,132.455,47200000.0
2009-11-25 01:10:00,132.455,132.46,132.455,132.455,54000000.0
2009-11-25 01:11:00,132.455,132.46,132.45,132.45,39400000.0
2009-11-25 01:12:00,132.45,132.45,132.43,132.44,61700000.0
2009-11-25 01:13:00,132.435,132.435,132.435,132.435,7500000.0
2009-11-25 01:14:00,132.435,132.435,132.435,132.435,61200000.0
2009-11-25 01:15:00,132.435,132.445,132.435,132.445,24000000.0
2009-11-25 01:16:00,132.44,132.46,132.44,132.45,100500000.0
2009-11-25 01:17:00,132.46,132.48,132.46,132.47,111200000.0
2009-11-25 01:18:00,132.47,132.48,132.47,132.48,24400000.0
2009-11-25 01:19:00,132.475,132.48,132.475,132.475,9800000.0
2009-11-25 01:20:00,132.475,132.475,132.445,132.45,149400000.0
2009-11-25 01:21:00,132.45,132.45,132.445,132.445,64700000.0
2009-11-25 01:22:00,132.445,132.45,132.405,132.415,156000000.0
2009-11-25 01:23:00,132.415,132.425,132.4,132.405,87600000.0
2009-11-25 01:24:00,132.4,132.41,132.4,132.41,16800000.0
2009-11-25 01:25:00,132.405,132.405,132.405,132.405,48100000.0
2009-11-25 01:26:00,132.405,132.405,132.4,132.4,69600000.0
2009-11-25 01:27:00,132.4,132.4,132.4,132.4,157600000.0
2009-11-25 01:28:00,132.4,132.4,132.4,132.4,108900000.0
2009-11-25 01:29:00,132.395,132.4,132.395,132.4,122100000.0
2009-11-25 01:30:00,132.395,132.41,132.395,132.405,109800000.0
2009-11-25 01:31:00,132.41,132.435,132.41,132.425,43500000.0
2009-11-25 01:32:00,132.425,132.425,132.415,132.425,32400000.0
2009-11-25 01:33:00,132.425,132.43,132.425,132.43,24700000.0
2009-11-25 01:34:00,132.43,132.445,132.425,132.445,65700000.0
2009-11-25 01:35:00,132.45,132.485,132.45,132.46,164600000.0
2009-11-25 01:36:00,132.46,132.505,132.46,132.505,95700000.0
2009-11-25 01:37:00,132.505,132.515,132.505,132.51,38900000.0
2009-11-25 01:38:00,132.515,132.55,132.505,132.545,149000000.0
2009-11-25 01:39:00,132.545,132.545,132.525,132.535,59700000.0
2009-11-25 01:40:00,132.535,132.595,132.535,132.565,105200000.0
2009-11-25 01:41:00,132.565,132.565,132.53,132.53,40500000.0
2009-11-25 01:42:00,132.53,132.53,132.53,132.53,9000000.0
2009-11-25 01:43:00,132.53,132.535,132.525,132.53,37200000.0
2009-11-25 01:44:00,132.53,132.54,132.525,132.525,76900000.0
2009-11-25 01:45:00,132.525,132.525,132.51,132.515,81100000.0
2009-11-25 01:46:00,132.52,132.56,132.52,132.56,83500000.0
2009-11-25 01:47:00,132.56,132.575,132.545,132.575,117100000.0
2009-11-25 01:48:00,132.575,132.605,132.575,132.58,109300000.0
2009-11-25 01:49:00,132.58,132.615,132.575,132.615,123600000.0
2009-11-25 01:50:00,132.62,132.62,132.58,132.61,129500000.0
2009-11-25 01:51:00,132.62,132.62,132.6,132.6,34700000.0
2009-11-25 01:52:00,132.6,132.6,132.575,132.575,110800000.0
2009-11-25 01:53:00,132.585,132.585,132.565,132.57,69300000.0
2009-11-25 01:54:00,132.57,132.58,132.565,132.57,105000000.0
2009-11-25 01:55:00,132.57,132.57,132.565,132.57,50100000.0
2009-11-25 01:56:00,132.57,132.595,132.57,132.59,61100000.0
2009-11-25 01:57:00,132.59,132.605,132.59,132.6,13600000.0
2009-11-25 01:58:00,132.595,132.61,132.59,132.61,66800000.0
2009-11-25 01:59:00,132.61,132.625,132.6,132.6,39500000.0
2009-11-25 02:00:00,132.6,132.615,132.6,132.6,70300000.0
2009-11-25 02:01:00,132.6,132.64,132.58,132.635,176200000.0
2009-11-25 02:02:00,132.635,132.65,132.625,132.63,128600000.0
2009-11-25 02:03:00,132.63,132.635,132.62,132.625,112700000.0
2009-11-25 02:04:00,132.625,132.625,132.575,132.605,196600000.0
2009-11-25 02:05:00,132.61,132.62,132.585,132.605,190550000.0
2009-11-25 02:06:00,132.61,132.625,132.585,132.585,106400000.0
2009-11-25 02:07:00,132.585,132.62,132.585,132.615,111900000.0
2009-11-25 02:08:00,132.61,132.61,132.58,132.58,191000000.0
2009-11-25 02:09:00,132.58,132.585,132.56,132.585,246600000.0
2009-11-25 02:10:00,132.585,132.595,132.57,132.585,258400000.0
2009-11-25 02:11:00,132.585,132.585,132.575,132.58,210300000.0
2009-11-25 02:12:00,132.58,132.59,132.555,132.555,320900000.0
2009-11-25 02:13:00,132.555,132.595,132.555,132.585,190700000.0
2009-11-25 02:14:00,132.585,132.595,132.575,132.595,212800000.0
2009-11-25 02:15:00,132.6,132.61,132.58,132.61,128400000.0
2009-11-25 02:16:00,132.62,132.645,132.6,132.625,401000000.0
2009-11-25 02:17:00,132.625,132.64,132.625,132.63,376400000.0
2009-11-25 02:18:00,132.63,132.635,132.615,132.625,322499998.0
2009-11-25 02:19:00,132.625,132.625,132.6,132.605,202200000.0
2009-11-25 02:20:00,132.6,132.605,132.575,132.575,196600000.0
2009-11-25 02:21:00,132.575,132.605,132.575,132.605,60500000.0
2009-11-25 02:22:00,132.6,132.605,132.585,132.585,108500000.0
2009-11-25 02:23:00,132.58,132.58,132.56,132.56,175300000.0
2009-11-25 02:24:00,132.56,132.575,132.56,132.565,264100000.0
2009-11-25 02:25:00,132.57,132.575,132.565,132.57,206500000.0
2009-11-25 02:26:00,132.565,132.58,132.565,132.58,149800000.0
2009-11-25 02:27:00,132.59,132.595,132.575,132.575,79300000.0
2009-11-25 02:28:00,132.58,132.58,132.575,132.575,57200000.0
2009-11-25 02:29:00,132.575,132.575,132.545,132.57,222900000.0
2009-11-25 02:30:00,132.57,132.585,132.565,132.58,279300000.0
2009-11-25 02:31:00,132.58,132.58,132.535,132.55,226800000.0
2009-11-25 02:32:00,132.545,132.58,132.545,132.575,159700000.0
2009-11-25 02:33:00,132.575,132.58,132.565,132.57,228250000.0
2009-11-25 02:34:00,132.575,132.575,132.555,132.56,228100000.0
2009-11-25 02:35:00,132.56,132.56,132.535,132.535,83800000.0
2009-11-25 02:36:00,132.53,132.53,132.505,132.52,234300000.0
2009-11-25 02:37:00,132.52,132.535,132.52,132.535,129400000.0
2009-11-25 02:38:00,132.53,132.53,132.465,132.465,306200000.0
2009-11-25 02:39:00,132.47,132.475,132.465,132.47,153500000.0
2009-11-25 02:40:00,132.47,132.485,132.45,132.475,475900000.0
2009-11-25 02:41:00,132.475,132.475,132.46,132.465,224700000.0
2009-11-25 02:42:00,132.465,132.475,132.45,132.475,194100000.0
2009-11-25 02:43:00,132.475,132.475,132.445,132.46,249800000.0
2009-11-25 02:44:00,132.46,132.515,132.46,132.505,454200000.0
2009-11-25 02:45:00,132.505,132.51,132.46,132.465,242800000.0
2009-11-25 02:46:00,132.46,132.46,132.45,132.455,154300000.0
2009-11-25 02:47:00,132.46,132.47,132.43,132.43,282700000.0
2009-11-25 02:48:00,132.43,132.43,132.41,132.425,149000000.0
2009-11-25 02:49:00,132.415,132.425,132.405,132.41,237500000.0
2009-11-25 02:50:00,132.41,132.41,132.4,132.4,157600000.0
2009-11-25 02:51:00,132.4,132.42,132.4,132.42,179400000.0
2009-11-25 02:52:00,132.42,132.445,132.42,132.445,323700000.0
2009-11-25 02:53:00,132.445,132.455,132.435,132.435,171100000.0
2009-11-25 02:54:00,132.435,132.435,132.395,132.395,420900000.0
2009-11-25 02:55:00,132.395,132.41,132.38,132.395,542100000.0
2009-11-25 02:56:00,132.395,132.415,132.39,132.39,334800000.0
2009-11-25 02:57:00,132.385,132.385,132.34,132.345,251700000.0
2009-11-25 02:58:00,132.345,132.385,132.34,132.385,363300000.0
2009-11-25 02:59:00,132.385,132.39,132.375,132.375,61000000.0
2009-11-25 03:00:00,132.375,132.38,132.32,132.375,276200000.0
2009-11-25 03:01:00,132.375,132.375,132.33,132.345,361700000.0
2009-11-25 03:02:00,132.345,132.37,132.27,132.37,290000000.0
2009-11-25 03:03:00,132.37,132.37,132.26,132.27,450900000.0
2009-11-25 03:04:00,132.27,132.305,132.25,132.275,289800000.0
2009-11-25 03:05:00,132.275,132.345,132.275,132.345,211800000.0
2009-11-25 03:06:00,132.345,132.35,132.255,132.255,387700000.0
2009-11-25 03:07:00,132.255,132.28,132.235,132.255,235200000.0
2009-11-25 03:08:00,132.255,132.3,132.255,132.3,118300000.0
2009-11-25 03:09:00,132.3,132.31,132.285,132.305,230100000.0
2009-11-25 03:10:00,132.305,132.32,132.3,132.3,250000000.0
2009-11-25 03:11:00,132.3,132.3,132.275,132.29,84100000.0
2009-11-25 03:12:00,132.285,132.305,132.285,132.305,73500000.0
2009-11-25 03:13:00,132.305,132.34,132.295,132.315,207900000.0
2009-11-25 03:14:00,132.315,132.315,132.3,132.305,176700000.0
2009-11-25 03:15:00,132.295,132.295,132.25,132.275,212100000.0
2009-11-25 03:16:00,132.27,132.28,132.27,132.275,230200000.0
2009-11-25 03:17:00,132.275,132.29,132.275,132.285,161000000.0
2009-11-25 03:18:00,132.285,132.325,132.285,132.3,250000000.0
2009-11-25 03:19:00,132.305,132.31,132.295,132.305,182500000.0
2009-11-25 03:20:00,132.3,132.325,132.24,132.245,389400000.0
2009-11-25 03:21:00,132.245,132.27,132.225,132.27,221400000.0
2009-11-25 03:22:00,132.27,132.295,132.265,132.265,297000000.0
2009-11-25 03:23:00,132.265,132.265,132.245,132.265,144900000.0
2009-11-25 03:24:00,132.28,132.305,132.265,132.295,299000000.0
2009-11-25 03:25:00,132.295,132.305,132.27,132.275,269200000.0
2009-11-25 03:26:00,132.275,132.295,132.275,132.275,133600000.0
2009-11-25 03:27:00,132.275,132.305,132.275,132.29,260500000.0
2009-11-25 03:28:00,132.295,132.32,132.285,132.32,157200000.0
2009-11-25 03:29:00,132.32,132.32,132.295,132.3,157500000.0
2009-11-25 03:30:00,132.305,132.315,132.3,132.305,192000000.0
2009-11-25 03:31:00,132.305,132.32,132.28,132.32,236700000.0
2009-11-25 03:32:00,132.32,132.34,132.305,132.33,128100000.0
2009-11-25 03:33:00,132.33,132.345,132.32,132.32,135000000.0
2009-11-25 03:34:00,132.325,132.35,132.325,132.35,136400000.0
2009-11-25 03:35:00,132.35,132.39,132.35,132.375,357500000.0
2009-11-25 03:36:00,132.375,132.39,132.35,132.35,243100000.0
2009-11-25 03:37:00,132.345,132.345,132.315,132.315,243200000.0
2009-11-25 03:38:00,132.315,132.32,132.29,132.305,327300000.0
2009-11-25 03:39:00,132.305,132.305,132.29,132.295,324000000.0
2009-11-25 03:40:00,132.295,132.295,132.265,132.265,288500000.0
2009-11-25 03:41:00,132.265,132.265,132.235,132.235,312000000.0
2009-11-25 03:42:00,132.235,132.235,132.185,132.185,391900000.0
2009-11-25 03:43:00,132.185,132.185,132.095,132.095,418599999.0
2009-11-25 03:44:00,132.105,132.11,132.055,132.105,432900000.0
2009-11-25 03:45:00,132.105,132.135,132.095,132.135,343800000.0
2009-11-25 03:46:00,132.135,132.155,132.115,132.13,271800000.0
2009-11-25 03:47:00,132.13,132.19,132.13,132.19,184200000.0
2009-11-25 03:48:00,132.19,132.195,132.165,132.165,199800000.0
2009-11-25 03:49:00,132.165,132.18,132.155,132.155,209100000.0
2009-11-25 03:50:00,132.165,132.2,132.155,132.185,125500000.0
2009-11-25 03:51:00,132.185,132.2,132.185,132.2,96100000.0
2009-11-25 03:52:00,132.2,132.215,132.19,132.215,158700000.0
2009-11-25 03:53:00,132.215,132.22,132.175,132.18,303900000.0
2009-11-25 03:54:00,132.18,132.18,132.13,132.175,138400000.0
2009-11-25 03:55:00,132.175,132.18,132.145,132.145,82000000.0
2009-11-25 03:56:00,132.145,132.16,132.145,132.16,224800000.0
2009-11-25 03:57:00,132.16,132.17,132.15,132.165,218500000.0
2009-11-25 03:58:00,132.165,132.165,132.155,132.16,111800000.0
2009-11-25 03:59:00,132.16,132.16,132.135,132.14,205800000.0
2009-11-25 04:00:00,132.145,132.16,132.125,132.135,334300000.0
2009-11-25 04:01:00,132.13,132.15,132.13,132.135,247000000.0
2009-11-25 04:02:00,132.135,132.145,132.13,132.13,237400000.0
2009-11-25 04:03:00,132.13,132.13,132.105,132.105,268400000.0
2009-11-25 04:04:00,132.11,132.115,132.085,132.09,363600000.0
2009-11-25 04:05:00,132.09,132.12,132.08,132.12,448700000.0
2009-11-25 04:06:00,132.12,132.12,132.095,132.115,282200000.0
2009-11-25 04:07:00,132.115,132.115,132.105,132.115,72100000.0
2009-11-25 04:08:00,132.115,132.145,132.095,132.145,149900000.0
2009-11-25 04:09:00,132.145,132.15,132.135,132.145,265800000.0
2009-11-25 04:10:00,132.145,132.15,132.14,132.14,172000000.0
2009-11-25 04:11:00,132.14,132.155,132.14,132.145,223000000.0
2009-11-25 04:12:00,132.145,132.15,132.14,132.145,106900000.0
2009-11-25 04:13:00,132.145,132.145,132.135,132.14,254700000.0
2009-11-25 04:14:00,132.14,132.14,132.13,132.14,60300000.0
2009-11-25 04:15:00,132.14,132.185,132.14,132.185,257500000.0
2009-11-25 04:16:00,132.185,132.185,132.15,132.155,355100000.0
2009-11-25 04:17:00,132.155,132.17,132.15,132.155,76900000.0
2009-11-25 04:18:00,132.155,132.185,132.155,132.175,229000000.0
2009-11-25 04:19:00,132.175,132.215,132.175,132.2,268700000.0
2009-11-25 04:20:00,132.2,132.235,132.195,132.21,277800000.0
2009-11-25 04:21:00,132.21,132.265,132.21,132.26,249500000.0
2009-11-25 04:22:00,132.26,132.27,132.24,132.24,174900000.0
2009-11-25 04:23:00,132.24,132.25,132.24,132.245,27400000.0
2009-11-25 04:24:00,132.25,132.25,132.205,132.215,277000000.0
2009-11-25 04:25:00,132.215,132.215,132.195,132.215,303100000.0
2009-11-25 04:26:00,132.24,132.26,132.24,132.245,51900000.0
2009-11-25 04:27:00,132.245,132.245,132.225,132.235,108900000.0
2009-11-25 04:28:00,132.235,132.245,132.235,132.245,156500000.0
2009-11-25 04:29:00,132.27,132.305,132.27,132.285,225100000.0
2009-11-25 04:30:00,132.285,132.285,132.275,132.28,313800000.0
2009-11-25 04:31:00,132.28,132.28,132.245,132.255,123500000.0
2009-11-25 04:32:00,132.255,132.255,132.235,132.235,174400000.0
2009-11-25 04:33:00,132.235,132.25,132.235,132.25,36900000.0
2009-11-25 04:34:00,132.25,132.27,132.24,132.25,202400000.0
2009-11-25 04:35:00,132.25,132.26,132.24,132.25,175700000.0
2009-11-25 04:36:00,132.255,132.265,132.245,132.25,114200000.0
2009-11-25 04:37:00,132.25,132.28,132.25,132.26,253000000.0
2009-11-25 04:38:00,132.26,132.275,132.26,132.27,128000000.0
2009-11-25 04:39:00,132.27,132.305,132.27,132.285,216700000.0
2009-11-25 04:40:00,132.285,132.285,132.265,132.27,128300000.0
2009-11-25 04:41:00,132.27,132.27,132.265,132.27,62199999.0
2009-11-25 04:42:00,132.27,132.29,132.27,132.285,158600000.0
2009-11-25 04:43:00,132.285,132.29,132.275,132.275,31600000.0
2009-11-25 04:44:00,132.27,132.275,132.265,132.265,45000000.0
2009-11-25 04:45:00,132.265,132.265,132.255,132.255,79800000.0
2009-11-25 04:46:00,132.255,132.26,132.245,132.255,275400000.0
2009-11-25 04:47:00,132.255,132.27,132.25,132.255,153200000.0
2009-11-25 04:48:00,132.255,132.285,132.255,132.285,186300000.0
2009-11-25 04:49:00,132.285,132.32,132.28,132.31,304700000.0
2009-11-25 04:50:00,132.31,132.325,132.3,132.325,162600000.0
2009-11-25 04:51:00,132.325,132.345,132.32,132.335,167600000.0
2009-11-25 04:52:00,132.335,132.35,132.315,132.32,200600000.0
2009-11-25 04:53:00,132.325,132.325,132.31,132.325,287000000.0
2009-11-25 04:54:00,132.325,132.335,132.32,132.335,77400000.0
2009-11-25 04:55:00,132.335,132.335,132.305,132.315,363100000.0
2009-11-25 04:56:00,132.31,132.315,132.295,132.315,206199999.0
2009-11-25 04:57:00,132.315,132.34,132.305,132.31,299100000.0
2009-11-25 04:58:00,132.315,132.33,132.305,132.315,90800000.0
2009-11-25 04:59:00,132.315,132.32,132.315,132.315,14100000.0
2009-11-25 05:00:00,132.315,132.33,132.315,132.32,97800000.0
2009-11-25 05:01:00,132.305,132.32,132.305,132.305,270400000.0
2009-11-25 05:02:00,132.305,132.305,132.29,132.29,161500000.0
2009-11-25 05:03:00,132.295,132.295,132.275,132.275,265000000.0
2009-11-25 05:04:00,132.275,132.305,132.275,132.305,216600000.0
2009-11-25 05:05:00,132.305,132.305,132.3,132.3,181600000.0
2009-11-25 05:06:00,132.3,132.31,132.295,132.295,41000000.0
2009-11-25 05:07:00,132.295,132.295,132.275,132.285,271500000.0
2009-11-25 05:08:00,132.285,132.295,132.28,132.295,330000000.0
2009-11-25 05:09:00,132.295,132.295,132.265,132.265,157500000.0
2009-11-25 05:10:00,132.265,132.285,132.26,132.285,171700000.0
2009-11-25 05:11:00,132.295,132.32,132.295,132.305,333400000.0
2009-11-25 05:12:00,132.305,132.315,132.3,132.305,98900000.0
2009-11-25 05:13:00,132.305,132.35,132.3,132.35,285600000.0
2009-11-25 05:14:00,132.35,132.375,132.335,132.345,380300000.0
2009-11-25 05:15:00,132.345,132.345,132.325,132.335,277700000.0
2009-11-25 05:16:00,132.335,132.335,132.315,132.325,346500000.0
2009-11-25 05:17:00,132.325,132.335,132.315,132.325,167400000.0
2009-11-25 05:18:00,132.325,132.34,132.325,132.33,278100000.0
2009-11-25 05:19:00,132.325,132.335,132.32,132.325,90900000.0
2009-11-25 05:20:00,132.325,132.325,132.315,132.32,19400000.0
2009-11-25 05:21:00,132.32,132.32,132.31,132.31,93800000.0
2009-11-25 05:22:00,132.31,132.315,132.31,132.31,50500000.0
2009-11-25 05:23:00,132.31,132.31,132.295,132.295,99600000.0
2009-11-25 05:24:00,132.295,132.3,132.29,132.295,113100000.0
2009-11-25 05:25:00,132.295,132.295,132.28,132.29,106100000.0
2009-11-25 05:26:00,132.29,132.315,132.285,132.305,244900000.0
2009-11-25 05:27:00,132.31,132.315,132.285,132.3,133400000.0
2009-11-25 05:28:00,132.295,132.295,132.275,132.285,157500000.0
2009-11-25 05:29:00,132.285,132.3,132.285,132.295,240000000.0
2009-11-25 05:30:00,132.3,132.31,132.285,132.29,171700000.0
2009-11-25 05:31:00,132.295,132.305,132.295,132.3,44100000.0
2009-11-25 05:32:00,132.295,132.31,132.295,132.305,61800000.0
2009-11-25 05:33:00,132.305,132.31,132.29,132.295,106500000.0
2009-11-25 05:34:00,132.29,132.3,132.29,132.3,102100000.0
2009-11-25 05:35:00,132.3,132.31,132.3,132.305,92700000.0
2009-11-25 05:36:00,132.305,132.31,132.3,132.31,155400000.0
2009-11-25 05:37:00,132.31,132.325,132.305,132.31,126600000.0
2009-11-25 05:38:00,132.305,132.31,132.295,132.31,89500000.0
2009-11-25 05:39:00,132.315,132.315,132.305,132.305,203800000.0
2009-11-25 05:40:00,132.305,132.345,132.305,132.34,114600000.0
2009-11-25 05:41:00,132.34,132.34,132.32,132.32,43900000.0
2009-11-25 05:42:00,132.32,132.33,132.32,132.325,143600000.0
2009-11-25 05:43:00,132.325,132.335,132.305,132.33,318800000.0
2009-11-25 05:44:00,132.325,132.325,132.315,132.32,128300000.0
2009-11-25 05:45:00,132.32,132.33,132.305,132.315,144400000.0
2009-11-25 05:46:00,132.315,132.32,132.305,132.32,93400000.0
2009-11-25 05:47:00,132.315,132.325,132.315,132.325,77800000.0
2009-11-25 05:48:00,132.325,132.325,132.325,132.325,65100000.0
2009-11-25 05:49:00,132.325,132.335,132.3,132.3,225700000.0
2009-11-25 05:50:00,132.3,132.315,132.28,132.31,250100000.0
2009-11-25 05:51:00,132.305,132.32,132.305,132.315,119200000.0
2009-11-25 05:52:00,132.31,132.32,132.305,132.32,149400000.0
2009-11-25 05:53:00,132.315,132.325,132.31,132.325,198800000.0
2009-11-25 05:54:00,132.325,132.34,132.325,132.33,174700000.0
2009-11-25 05:55:00,132.33,132.335,132.325,132.335,42000000.0
2009-11-25 05:56:00,132.335,132.34,132.33,132.34,65600000.0
2009-11-25 05:57:00,132.34,132.365,132.34,132.35,127100000.0
2009-11-25 05:58:00,132.35,132.35,132.335,132.34,152700000.0
2009-11-25 05:59:00,132.34,132.345,132.34,132.345,103600000.0
2009-11-25 06:00:00,132.345,132.345,132.34,132.345,97400000.0
2009-11-25 06:01:00,132.345,132.345,132.33,132.335,249200001.0
2009-11-25 06:02:00,132.335,132.335,132.325,132.325,190600000.0
2009-11-25 06:03:00,132.325,132.335,132.325,132.33,69400000.0
2009-11-25 06:04:00,132.33,132.33,132.29,132.29,133100000.0
2009-11-25 06:05:00,132.285,132.295,132.285,132.295,195400000.0
2009-11-25 06:06:00,132.295,132.3,132.275,132.28,207200000.0
2009-11-25 06:07:00,132.28,132.285,132.265,132.265,249600000.0
2009-11-25 06:08:00,132.265,132.285,132.265,132.28,397499999.0
2009-11-25 06:09:00,132.275,132.29,132.27,132.275,206900000.0
2009-11-25 06:10:00,132.275,132.29,132.27,132.275,174299999.0
2009-11-25 06:11:00,132.275,132.285,132.275,132.28,302300000.0
2009-11-25 06:12:00,132.275,132.28,132.27,132.275,283400000.0
2009-11-25 06:13:00,132.275,132.29,132.275,132.28,185300000.0
2009-11-25 06:14:00,132.275,132.28,132.265,132.27,215000000.0
2009-11-25 06:15:00,132.265,132.27,132.255,132.255,296300000.0
2009-11-25 06:16:00,132.255,132.275,132.255,132.255,116800000.0
2009-11-25 06:17:00,132.255,132.27,132.25,132.265,181300000.0
2009-11-25 06:18:00,132.265,132.28,132.255,132.28,378000000.0
2009-11-25 06:19:00,132.275,132.285,132.275,132.28,219200000.0
2009-11-25 06:20:00,132.28,132.33,132.275,132.32,282999999.0
2009-11-25 06:21:00,132.32,132.32,132.305,132.31,350999999.0
2009-11-25 06:22:00,132.315,132.325,132.31,132.325,113600000.0
2009-11-25 06:23:00,132.325,132.34,132.325,132.33,188900000.0
2009-11-25 06:24:00,132.33,132.34,132.33,132.335,114700000.0
2009-11-25 06:25:00,132.335,132.335,132.315,132.315,123000000.0
2009-11-25 06:26:00,132.315,132.345,132.315,132.33,318700000.0
2009-11-25 06:27:00,132.33,132.365,132.33,132.36,326000000.0
2009-11-25 06:28:00,132.36,132.39,132.36,132.385,436500000.0
2009-11-25 06:29:00,132.385,132.435,132.365,132.37,360400001.0
2009-11-25 06:30:00,132.37,132.395,132.37,132.385,367300000.0
2009-11-25 06:31:00,132.385,132.4,132.385,132.395,100200000.0
2009-11-25 06:32:00,132.395,132.41,132.395,132.405,107200000.0
2009-11-25 06:33:00,132.405,132.43,132.405,132.425,53100000.0
2009-11-25 06:34:00,132.425,132.44,132.42,132.435,249200000.0
2009-11-25 06:35:00,132.43,132.47,132.425,132.46,253700000.0
2009-11-25 06:36:00,132.46,132.47,132.44,132.47,168300000.0
2009-11-25 06:37:00,132.47,132.47,132.43,132.44,162100000.0
2009-11-25 06:38:00,132.435,132.45,132.435,132.45,150300000.0
2009-11-25 06:39:00,132.45,132.465,132.445,132.455,300400000.0
2009-11-25 06:40:00,132.455,132.46,132.44,132.445,207400000.0
2009-11-25 06:41:00,132.445,132.445,132.43,132.43,215500000.0
2009-11-25 06:42:00,132.435,132.435,132.43,132.43,116900000.0
2009-11-25 06:43:00,132.43,132.455,132.43,132.45,124300000.0
2009-11-25 06:44:00,132.45,132.45,132.43,132.435,84100000.0
2009-11-25 06:45:00,132.44,132.44,132.42,132.425,58900000.0
2009-11-25 06:46:00,132.42,132.425,132.415,132.415,107800000.0
2009-11-25 06:47:00,132.415,132.43,132.41,132.42,301600000.0
2009-11-25 06:48:00,132.415,132.425,132.415,132.425,175300000.0
2009-11-25 06:49:00,132.425,132.425,132.41,132.41,86300000.0
2009-11-25 06:50:00,132.41,132.41,132.385,132.39,188000000.0
2009-11-25 06:51:00,132.39,132.395,132.385,132.395,154000000.0
2009-11-25 06:52:00,132.395,132.415,132.395,132.405,210400000.0
2009-11-25 06:53:00,132.41,132.415,132.4,132.4,122800000.0
2009-11-25 06:54:00,132.405,132.405,132.405,132.405,59800000.0
2009-11-25 06:55:00,132.405,132.415,132.4,132.415,155500000.0
2009-11-25 06:56:00,132.41,132.425,132.405,132.415,269100000.0
2009-11-25 06:57:00,132.415,132.42,132.38,132.385,198900000.0
2009-11-25 06:58:00,132.385,132.39,132.355,132.355,213400000.0
2009-11-25 06:59:00,132.355,132.37,132.355,132.365,319000000.0
2009-11-25 07:00:00,132.365,132.385,132.36,132.375,160600000.0
2009-11-25 07:01:00,132.38,132.38,132.36,132.37,271100000.0
2009-11-25 07:02:00,132.37,132.375,132.365,132.37,95400000.0
2009-11-25 07:03:00,132.37,132.375,132.365,132.375,128600000.0
2009-11-25 07:04:00,132.375,132.38,132.375,132.38,23400000.0
2009-11-25 07:05:00,132.38,132.38,132.365,132.365,153500000.0
2009-11-25 07:06:00,132.365,132.37,132.36,132.365,193700000.0
2009-11-25 07:07:00,132.365,132.37,132.35,132.355,264700000.0
2009-11-25 07:08:00,132.355,132.365,132.35,132.355,240200000.0
2009-11-25 07:09:00,132.355,132.36,132.33,132.34,241200000.0
2009-11-25 07:10:00,132.34,132.39,132.34,132.39,200600000.0
2009-11-25 07:11:00,132.39,132.405,132.375,132.38,185600000.0
2009-11-25 07:12:00,132.375,132.375,132.35,132.36,347000000.0
2009-11-25 07:13:00,132.36,132.36,132.335,132.345,230200000.0
2009-11-25 07:14:00,132.345,132.36,132.345,132.355,245399999.0
2009-11-25 07:15:00,132.355,132.385,132.35,132.37,254400000.0
2009-11-25 07:16:00,132.37,132.38,132.35,132.35,260500000.0
2009-11-25 07:17:00,132.355,132.355,132.345,132.345,188900000.0
2009-11-25 07:18:00,132.375,132.385,132.35,132.35,116500000.0
2009-11-25 07:19:00,132.355,132.355,132.345,132.35,144000000.0
2009-11-25 07:20:00,132.35,132.35,132.345,132.345,118400000.0
2009-11-25 07:21:00,132.345,132.38,132.34,132.38,153600000.0
2009-11-25 07:22:00,132.38,132.38,132.36,132.37,179600000.0
2009-11-25 07:23:00,132.37,132.38,132.37,132.375,173700000.0
2009-11-25 07:24:00,132.375,132.38,132.375,132.375,171200000.0
2009-11-25 07:25:00,132.38,132.38,132.355,132.355,305000000.0
2009-11-25 07:26:00,132.355,132.36,132.315,132.325,222600000.0
2009-11-25 07:27:00,132.325,132.345,132.325,132.33,178500000.0
2009-11-25 07:28:00,132.325,132.355,132.325,132.355,278500000.0
2009-11-25 07:29:00,132.355,132.36,132.335,132.335,300900000.0
2009-11-25 07:30:00,132.335,132.365,132.335,132.365,95200000.0
2009-11-25 07:31:00,132.36,132.38,132.36,132.375,144000000.0
2009-11-25 07:32:00,132.375,132.38,132.37,132.38,298200000.0
2009-11-25 07:33:00,132.375,132.395,132.36,132.365,369900002.0
2009-11-25 07:34:00,132.37,132.39,132.365,132.39,158700001.0
2009-11-25 07:35:00,132.39,132.4,132.38,132.4,395200002.0
2009-11-25 07:36:00,132.4,132.415,132.39,132.4,225299999.0
2009-11-25 07:37:00,132.4,132.415,132.385,132.395,633199996.0
2009-11-25 07:38:00,132.395,132.4,132.38,132.39,257500000.0
2009-11-25 07:39:00,132.395,132.395,132.36,132.37,181100000.0
2009-11-25 07:40:00,132.37,132.38,132.37,132.375,81800000.0
2009-11-25 07:41:00,132.375,132.385,132.36,132.38,187200000.0
2009-11-25 07:42:00,132.38,132.38,132.36,132.36,273000000.0
2009-11-25 07:43:00,132.36,132.37,132.345,132.35,226800000.0
2009-11-25 07:44:00,132.35,132.35,132.34,132.34,202000000.0
2009-11-25 07:45:00,132.34,132.34,132.325,132.325,120800000.0
2009-11-25 07:46:00,132.325,132.33,132.325,132.325,213900000.0
2009-11-25 07:47:00,132.325,132.33,132.315,132.325,169500000.0
2009-11-25 07:48:00,132.33,132.355,132.325,132.345,209000000.0
2009-11-25 07:49:00,132.345,132.365,132.34,132.365,62600000.0
2009-11-25 07:50:00,132.365,132.37,132.355,132.36,127300000.0
2009-11-25 07:51:00,132.36,132.36,132.355,132.355,166200000.0
2009-11-25 07:52:00,132.355,132.37,132.34,132.355,258400000.0
2009-11-25 07:53:00,132.35,132.35,132.32,132.32,146900000.0
2009-11-25 07:54:00,132.32,132.335,132.315,132.325,233300000.0
2009-11-25 07:55:00,132.325,132.34,132.32,132.33,241200000.0
2009-11-25 07:56:00,132.325,132.34,132.325,132.335,32000000.0
2009-11-25 07:57:00,132.335,132.365,132.335,132.345,113000000.0
2009-11-25 07:58:00,132.34,132.37,132.34,132.36,113600000.0
2009-11-25 07:59:00,132.36,132.37,132.36,132.37,24800000.0
2009-11-25 08:00:00,132.37,132.385,132.355,132.36,190700000.0
2009-11-25 08:01:00,132.36,132.385,132.355,132.38,202500000.0
2009-11-25 08:02:00,132.375,132.4,132.375,132.39,290100000.0
2009-11-25 08:03:00,132.395,132.42,132.38,132.41,395900000.0
2009-11-25 08:04:00,132.415,132.42,132.395,132.395,385000000.0
2009-11-25 08:05:00,132.395,132.395,132.375,132.395,363400000.0
2009-11-25 08:06:00,132.395,132.435,132.395,132.425,332300000.0
2009-11-25 08:07:00,132.425,132.43,132.42,132.425,355600000.0
2009-11-25 08:08:00,132.425,132.425,132.38,132.405,384900000.0
2009-11-25 08:09:00,132.405,132.43,132.385,132.43,391499999.0
2009-11-25 08:10:00,132.43,132.455,132.43,132.44,164100000.0
2009-11-25 08:11:00,132.435,132.45,132.4,132.4,380000000.0
2009-11-25 08:12:00,132.42,132.425,132.395,132.42,147300000.0
2009-11-25 08:13:00,132.415,132.42,132.405,132.415,127900000.0
2009-11-25 08:14:00,132.415,132.44,132.415,132.42,106700000.0
2009-11-25 08:15:00,132.425,132.445,132.41,132.42,250000000.0
2009-11-25 08:16:00,132.42,132.44,132.415,132.43,188800000.0
2009-11-25 08:17:00,132.43,132.465,132.425,132.46,353200000.0
2009-11-25 08:18:00,132.46,132.47,132.44,132.44,308800000.0
2009-11-25 08:19:00,132.44,132.45,132.43,132.44,405500000.0
2009-11-25 08:20:00,132.445,132.465,132.435,132.45,443000000.0
2009-11-25 08:21:00,132.45,132.485,132.425,132.475,375500000.0
2009-11-25 08:22:00,132.48,132.495,132.475,132.485,455300000.0
2009-11-25 08:23:00,132.48,132.485,132.465,132.47,380500001.0
2009-11-25 08:24:00,132.47,132.475,132.445,132.445,365200000.0
2009-11-25 08:25:00,132.445,132.455,132.425,132.455,358200000.0
2009-11-25 08:26:00,132.46,132.48,132.455,132.465,130100000.0
2009-11-25 08:27:00,132.45,132.465,132.435,132.46,385500000.0
2009-11-25 08:28:00,132.46,132.46,132.425,132.425,271900000.0
2009-11-25 08:29:00,132.425,132.445,132.42,132.435,367700000.0
2009-11-25 08:30:00,132.44,132.45,132.43,132.44,319100000.0
2009-11-25 08:31:00,132.44,132.445,132.425,132.435,182700000.0
2009-11-25 08:32:00,132.42,132.44,132.405,132.435,120100000.0
2009-11-25 08:33:00,132.435,132.465,132.435,132.46,167700000.0
2009-11-25 08:34:00,132.46,132.46,132.365,132.37,223400000.0
2009-11-25 08:35:00,132.37,132.46,132.37,132.46,285600000.0
2009-11-25 08:36:00,132.465,132.5,132.465,132.485,170400000.0
2009-11-25 08:37:00,132.485,132.495,132.475,132.485,126300000.0
2009-11-25 08:38:00,132.48,132.495,132.44,132.45,234800000.0
2009-11-25 08:39:00,132.455,132.51,132.445,132.505,131100000.0
2009-11-25 08:40:00,132.505,132.51,132.49,132.495,55100000.0
2009-11-25 08:41:00,132.495,132.505,132.485,132.5,94500000.0
2009-11-25 08:42:00,132.495,132.555,132.495,132.55,173000000.0
2009-11-25 08:43:00,132.55,132.55,132.445,132.46,258500000.0
2009-11-25 08:44:00,132.46,132.48,132.445,132.475,204300000.0
2009-11-25 08:45:00,132.475,132.475,132.465,132.47,70500000.0
2009-11-25 08:46:00,132.47,132.47,132.45,132.455,64800000.0
2009-11-25 08:47:00,132.465,132.465,132.455,132.46,84400000.0
2009-11-25 08:48:00,132.46,132.475,132.46,132.47,38300000.0
2009-11-25 08:49:00,132.475,132.48,132.465,132.475,64800000.0
2009-11-25 08:50:00,132.475,132.475,132.445,132.45,105600000.0
2009-11-25 08:51:00,132.45,132.45,132.435,132.445,88700000.0
2009-11-25 08:52:00,132.45,132.455,132.44,132.45,111700000.0
2009-11-25 08:53:00,132.45,132.455,132.445,132.445,89400000.0
2009-11-25 08:54:00,132.45,132.47,132.445,132.46,146300000.0
2009-11-25 08:55:00,132.46,132.475,132.45,132.465,286300000.0
2009-11-25 08:56:00,132.47,132.47,132.445,132.465,242500000.0
2009-11-25 08:57:00,132.465,132.47,132.445,132.45,181000000.0
2009-11-25 08:58:00,132.455,132.46,132.435,132.435,72800000.0
2009-11-25 08:59:00,132.435,132.47,132.42,132.47,231700000.0
2009-11-25 09:00:00,132.465,132.485,132.425,132.425,509800000.0
2009-11-25 09:01:00,132.425,132.45,132.42,132.44,234200000.0
2009-11-25 09:02:00,132.44,132.46,132.44,132.455,351500000.0
2009-11-25 09:03:00,132.455,132.46,132.435,132.445,291000000.0
2009-11-25 09:04:00,132.445,132.465,132.43,132.445,456600001.0
2009-11-25 09:05:00,132.445,132.45,132.425,132.435,455800000.0
2009-11-25 09:06:00,132.44,132.45,132.41,132.425,379100000.0
2009-11-25 09:07:00,132.425,132.485,132.425,132.46,587800000.0
2009-11-25 09:08:00,132.465,132.5,132.465,132.5,384300000.0
2009-11-25 09:09:00,132.5,132.535,132.495,132.53,439600000.0
2009-11-25 09:10:00,132.54,132.55,132.485,132.505,367400000.0
2009-11-25 09:11:00,132.51,132.54,132.505,132.505,283800000.0
2009-11-25 09:12:00,132.505,132.505,132.47,132.47,368900000.0
2009-11-25 09:13:00,132.47,132.495,132.455,132.465,421200000.0
2009-11-25 09:14:00,132.465,132.47,132.445,132.445,341200000.0
2009-11-25 09:15:00,132.445,132.485,132.445,132.485,314600000.0
2009-11-25 09:16:00,132.485,132.485,132.465,132.48,364300000.0
2009-11-25 09:17:00,132.475,132.48,132.465,132.48,221799998.0
2009-11-25 09:18:00,132.47,132.485,132.455,132.465,559400000.0
2009-11-25 09:19:00,132.465,132.485,132.455,132.485,266600000.0
2009-11-25 09:20:00,132.495,132.51,132.47,132.475,673900000.0
2009-11-25 09:21:00,132.48,132.49,132.445,132.455,360900000.0
2009-11-25 09:22:00,132.455,132.475,132.435,132.465,376800000.0
2009-11-25 09:23:00,132.465,132.49,132.42,132.425,392500000.0
2009-11-25 09:24:00,132.425,132.43,132.4,132.425,223199999.0
2009-11-25 09:25:00,132.43,132.455,132.43,132.435,170600000.0
2009-11-25 09:26:00,132.435,132.445,132.43,132.435,206100000.0
2009-11-25 09:27:00,132.435,132.435,132.43,132.43,113200000.0
2009-11-25 09:28:00,132.43,132.43,132.395,132.405,517500000.0
2009-11-25 09:29:00,132.405,132.45,132.4,132.45,301399999.0
2009-11-25 09:30:00,132.45,132.47,132.435,132.46,701800001.0
2009-11-25 09:31:00,132.46,132.49,132.46,132.49,374300000.0
2009-11-25 09:32:00,132.49,132.495,132.47,132.49,452699998.0
2009-11-25 09:33:00,132.49,132.49,132.465,132.47,342500000.0
2009-11-25 09:34:00,132.47,132.485,132.47,132.485,310100001.0
2009-11-25 09:35:00,132.485,132.495,132.475,132.485,202200000.0
2009-11-25 09:36:00,132.485,132.5,132.475,132.495,325200000.0
2009-11-25 09:37:00,132.5,132.51,132.49,132.495,273199999.0
2009-11-25 09:38:00,132.495,132.5,132.455,132.48,501800000.0
2009-11-25 09:39:00,132.48,132.49,132.43,132.43,431000000.0
2009-11-25 09:40:00,132.425,132.46,132.425,132.46,289600000.0
2009-11-25 09:41:00,132.46,132.48,132.45,132.475,421300000.0
2009-11-25 09:42:00,132.47,132.47,132.455,132.47,290899999.0
2009-11-25 09:43:00,132.47,132.485,132.465,132.47,306500000.0
2009-11-25 09:44:00,132.47,132.49,132.46,132.49,349700001.0
2009-11-25 09:45:00,132.49,132.5,132.48,132.5,186700000.0
2009-11-25 09:46:00,132.5,132.515,132.47,132.505,337300000.0
2009-11-25 09:47:00,132.5,132.515,132.5,132.505,212700000.0
2009-11-25 09:48:00,132.51,132.52,132.5,132.515,535500000.0
2009-11-25 09:49:00,132.515,132.525,132.495,132.505,588500000.0
2009-11-25 09:50:00,132.505,132.53,132.5,132.505,318900000.0
2009-11-25 09:51:00,132.505,132.525,132.505,132.515,722099999.0
2009-11-25 09:52:00,132.52,132.535,132.51,132.525,434400000.0
2009-11-25 09:53:00,132.525,132.525,132.505,132.515,359199999.0
2009-11-25 09:54:00,132.515,132.515,132.505,132.505,516600000.0
2009-11-25 09:55:00,132.505,132.53,132.5,132.53,388000000.0
2009-11-25 09:56:00,132.535,132.54,132.515,132.53,468900000.0
2009-11-25 09:57:00,132.53,132.59,132.525,132.585,741900001.0
2009-11-25 09:58:00,132.585,132.59,132.555,132.59,462500003.0
2009-11-25 09:59:00,132.59,132.59,132.54,132.54,376500000.0
2009-11-25 10:00:00,132.54,132.555,132.525,132.54,607200001.0
2009-11-25 10:01:00,132.54,132.55,132.5,132.505,664400003.0
2009-11-25 10:02:00,132.505,132.545,132.505,132.54,355900000.0
2009-11-25 10:03:00,132.545,132.62,132.545,132.615,640699999.0
2009-11-25 10:04:00,132.62,132.635,132.605,132.62,445200000.0
2009-11-25 10:05:00,132.62,132.645,132.615,132.625,780000001.0
2009-11-25 10:06:00,132.625,132.655,132.625,132.645,1204999991.0
2009-11-25 10:07:00,132.645,132.67,132.635,132.66,633599997.0
2009-11-25 10:08:00,132.66,132.66,132.585,132.635,728800000.0
2009-11-25 10:09:00,132.635,132.69,132.605,132.62,618299998.0
2009-11-25 10:10:00,132.615,132.635,132.585,132.6,607700001.0
2009-11-25 10:11:00,132.6,132.635,132.6,132.625,829099999.0
2009-11-25 10:12:00,132.625,132.645,132.595,132.615,794700000.0
2009-11-25 10:13:00,132.61,132.625,132.59,132.625,589100000.0
2009-11-25 10:14:00,132.625,132.625,132.595,132.6,395200000.0
2009-11-25 10:15:00,132.595,132.595,132.57,132.57,684700000.0
2009-11-25 10:16:00,132.57,132.61,132.57,132.605,667599999.0
2009-11-25 10:17:00,132.605,132.635,132.605,132.61,388800000.0
2009-11-25 10:18:00,132.605,132.645,132.605,132.625,474000000.0
2009-11-25 10:19:00,132.625,132.63,132.615,132.62,344799999.0
2009-11-25 10:20:00,132.62,132.635,132.605,132.605,383200000.0
2009-11-25 10:21:00,132.605,132.62,132.575,132.58,626100000.0
2009-11-25 10:22:00,132.58,132.585,132.54,132.545,842400000.0
2009-11-25 10:23:00,132.545,132.555,132.525,132.54,620000000.0
2009-11-25 10:24:00,132.54,132.545,132.515,132.535,337100000.0
2009-11-25 10:25:00,132.535,132.555,132.525,132.53,418050000.0
2009-11-25 10:26:00,132.53,132.545,132.525,132.53,395100001.0
2009-11-25 10:27:00,132.535,132.545,132.505,132.545,657899997.0
2009-11-25 10:28:00,132.545,132.565,132.53,132.535,514300000.0
2009-11-25 10:29:00,132.535,132.535,132.51,132.525,569499998.0
2009-11-25 10:30:00,132.525,132.535,132.51,132.51,276900000.0
2009-11-25 10:31:00,132.51,132.525,132.49,132.515,673899999.0
2009-11-25 10:32:00,132.515,132.525,132.505,132.525,263900000.0
2009-11-25 10:33:00,132.52,132.545,132.52,132.535,541699999.0
2009-11-25 10:34:00,132.535,132.555,132.535,132.545,431900000.0
2009-11-25 10:35:00,132.55,132.55,132.525,132.525,490300001.0
2009-11-25 10:36:00,132.535,132.54,132.515,132.52,355800000.0
2009-11-25 10:37:00,132.52,132.535,132.52,132.53,252300001.0
2009-11-25 10:38:00,132.53,132.53,132.52,132.52,210000000.0
2009-11-25 10:39:00,132.52,132.535,132.49,132.49,282000000.0
2009-11-25 10:40:00,132.49,132.495,132.415,132.425,1236399999.0
2009-11-25 10:41:00,132.42,132.455,132.415,132.445,616599999.0
2009-11-25 10:42:00,132.445,132.455,132.425,132.435,420900000.0
2009-11-25 10:43:00,132.435,132.455,132.435,132.455,599300001.0
2009-11-25 10:44:00,132.455,132.455,132.435,132.45,805800000.0
2009-11-25 10:45:00,132.445,132.475,132.445,132.475,314100001.0
2009-11-25 10:46:00,132.475,132.5,132.475,132.485,427100000.0
2009-11-25 10:47:00,132.485,132.485,132.475,132.48,177200000.0
2009-11-25 10:48:00,132.475,132.475,132.455,132.455,292000000.0
2009-11-25 10:49:00,132.455,132.465,132.455,132.46,196900000.0
2009-11-25 10:50:00,132.46,132.475,132.46,132.465,315200000.0
2009-11-25 10:51:00,132.465,132.465,132.425,132.435,614300000.0
2009-11-25 10:52:00,132.43,132.465,132.425,132.445,457600000.0
2009-11-25 10:53:00,132.445,132.455,132.43,132.45,336100001.0
2009-11-25 10:54:00,132.445,132.45,132.425,132.43,438699998.0
2009-11-25 10:55:00,132.43,132.43,132.4,132.41,264500000.0
2009-11-25 10:56:00,132.405,132.41,132.385,132.39,203400000.0
2009-11-25 10:57:00,132.385,132.39,132.325,132.345,584800000.0
2009-11-25 10:58:00,132.355,132.355,132.33,132.345,503500000.0
2009-11-25 10:59:00,132.355,132.355,132.34,132.345,288900000.0
2009-11-25 11:00:00,132.345,132.375,132.345,132.365,438600000.0
2009-11-25 11:01:00,132.37,132.415,132.365,132.39,497300000.0
2009-11-25 11:02:00,132.39,132.405,132.32,132.325,766299999.0
2009-11-25 11:03:00,132.325,132.33,132.31,132.32,735100000.0
2009-11-25 11:04:00,132.32,132.32,132.27,132.305,336600000.0
2009-11-25 11:05:00,132.305,132.315,132.3,132.31,211400000.0
2009-11-25 11:06:00,132.305,132.305,132.26,132.265,309300000.0
2009-11-25 11:07:00,132.27,132.285,132.25,132.27,611200000.0
2009-11-25 11:08:00,132.27,132.285,132.255,132.255,293900000.0
2009-11-25 11:09:00,132.255,132.265,132.255,132.255,376100000.0
2009-11-25 11:10:00,132.255,132.285,132.255,132.285,554300000.0
2009-11-25 11:11:00,132.285,132.285,132.26,132.265,285799999.0
2009-11-25 11:12:00,132.275,132.275,132.195,132.215,514500000.0
2009-11-25 11:13:00,132.215,132.25,132.205,132.245,331000000.0
2009-11-25 11:14:00,132.255,132.265,132.235,132.245,505600000.0
2009-11-25 11:15:00,132.245,132.26,132.23,132.245,412800000.0
2009-11-25 11:16:00,132.245,132.25,132.035,132.07,641999997.0
2009-11-25 11:17:00,132.06,132.085,131.72,131.81,797199999.0
2009-11-25 11:18:00,131.805,131.915,131.805,131.855,674200000.0
2009-11-25 11:19:00,131.855,131.92,131.845,131.91,587900000.0
2009-11-25 11:20:00,131.91,131.93,131.76,131.775,685000000.0
2009-11-25 11:21:00,131.77,131.86,131.765,131.84,576300000.0
2009-11-25 11:22:00,131.84,131.875,131.81,131.865,776800000.0
2009-11-25 11:23:00,131.87,131.885,131.845,131.85,554400000.0
2009-11-25 11:24:00,131.855,131.875,131.795,131.835,550200000.0
2009-11-25 11:25:00,131.84,131.845,131.69,131.695,674600000.0
2009-11-25 11:26:00,131.695,131.72,131.64,131.64,600200000.0
2009-11-25 11:27:00,131.625,131.665,131.54,131.54,605400000.0
2009-11-25 11:28:00,131.545,131.595,131.51,131.58,658600000.0
2009-11-25 11:29:00,131.58,131.625,131.575,131.6,655099999.0
2009-11-25 11:30:00,131.595,131.605,131.505,131.53,614400000.0
2009-11-25 11:31:00,131.53,131.585,131.505,131.58,765400001.0
2009-11-25 11:32:00,131.585,131.695,131.585,131.695,594700000.0
2009-11-25 11:33:00,131.69,131.8,131.685,131.79,582600000.0
2009-11-25 11:34:00,131.79,131.85,131.785,131.845,698800000.0
2009-11-25 11:35:00,131.845,131.855,131.765,131.855,803299999.0
2009-11-25 11:36:00,131.855,131.855,131.785,131.805,582100000.0
2009-11-25 11:37:00,131.805,131.81,131.755,131.77,600600000.0
2009-11-25 11:38:00,131.77,131.795,131.765,131.78,337500000.0
2009-11-25 11:39:00,131.785,131.81,131.77,131.795,309600000.0
2009-11-25 11:40:00,131.795,131.795,131.715,131.725,551800000.0
2009-11-25 11:41:00,131.725,131.78,131.725,131.74,332999999.0
2009-11-25 11:42:00,131.73,131.745,131.73,131.73,313300001.0
2009-11-25 11:43:00,131.725,131.73,131.68,131.715,465600000.0
2009-11-25 11:44:00,131.71,131.805,131.71,131.79,321800000.0
2009-11-25 11:45:00,131.8,131.8,131.75,131.785,569999999.0
2009-11-25 11:46:00,131.785,131.86,131.785,131.83,567200000.0
2009-11-25 11:47:00,131.825,131.845,131.8,131.815,436900000.0
2009-11-25 11:48:00,131.815,131.84,131.81,131.83,287400000.0
2009-11-25 11:49:00,131.835,131.865,131.835,131.865,365000000.0
2009-11-25 11:50:00,131.855,131.895,131.85,131.855,404000000.0
2009-11-25 11:51:00,131.855,131.87,131.83,131.835,340200000.0
2009-11-25 11:52:00,131.84,131.85,131.825,131.84,558300001.0
2009-11-25 11:53:00,131.84,131.855,131.83,131.85,483000000.0
2009-11-25 11:54:00,131.85,131.87,131.84,131.845,451999999.0
2009-11-25 11:55:00,131.85,131.88,131.83,131.875,492300000.0
2009-11-25 11:56:00,131.87,131.885,131.835,131.835,611400000.0
2009-11-25 11:57:00,131.835,131.855,131.82,131.825,453000000.0
2009-11-25 11:58:00,131.825,131.84,131.815,131.825,507700000.0
2009-11-25 11:59:00,131.82,131.855,131.815,131.845,533300000.0
2009-11-25 12:00:00,131.845,131.86,131.805,131.82,790000001.0
2009-11-25 12:01:00,131.82,131.875,131.815,131.865,529100000.0
2009-11-25 12:02:00,131.87,131.88,131.79,131.79,539900000.0
2009-11-25 12:03:00,131.79,131.815,131.745,131.75,670600000.0
2009-11-25 12:04:00,131.755,131.76,131.71,131.76,608999999.0
2009-11-25 12:05:00,131.76,131.78,131.74,131.775,463300000.0
2009-11-25 12:06:00,131.78,131.815,131.755,131.805,541399999.0
2009-11-25 12:07:00,131.805,131.82,131.8,131.8,552999999.0
2009-11-25 12:08:00,131.8,131.805,131.74,131.745,649500000.0
2009-11-25 12:09:00,131.745,131.755,131.715,131.735,396600000.0
2009-11-25 12:10:00,131.74,131.745,131.725,131.725,271600000.0
2009-11-25 12:11:00,131.725,131.765,131.725,131.755,252500000.0
2009-11-25 12:12:00,131.755,131.76,131.745,131.76,125699999.0
2009-11-25 12:13:00,131.755,131.78,131.755,131.76,344400001.0
2009-11-25 12:14:00,131.76,131.77,131.76,131.77,287200000.0
2009-11-25 12:15:00,131.765,131.81,131.76,131.805,469900000.0
2009-11-25 12:16:00,131.8,131.82,131.8,131.81,404000000.0
2009-11-25 12:17:00,131.81,131.85,131.805,131.845,385400002.0
2009-11-25 12:18:00,131.845,131.845,131.78,131.78,387000000.0
2009-11-25 12:19:00,131.78,131.8,131.755,131.765,618300000.0
2009-11-25 12:20:00,131.765,131.79,131.75,131.76,542200000.0
2009-11-25 12:21:00,131.76,131.835,131.76,131.825,500400000.0
2009-11-25 12:22:00,131.825,131.865,131.82,131.86,430500000.0
2009-11-25 12:23:00,131.86,131.88,131.85,131.88,574599998.0
2009-11-25 12:24:00,131.875,131.88,131.86,131.875,547800000.0
2009-11-25 12:25:00,131.875,131.885,131.815,131.825,416100001.0
2009-11-25 12:26:00,131.82,131.875,131.815,131.87,605899999.0
2009-11-25 12:27:00,131.865,131.94,131.855,131.94,680800000.0
2009-11-25 12:28:00,131.94,131.965,131.92,131.945,747699999.0
2009-11-25 12:29:00,131.945,131.985,131.905,131.92,853599998.0
2009-11-25 12:30:00,131.925,131.955,131.91,131.93,775599994.0
2009-11-25 12:31:00,131.925,131.945,131.925,131.945,319399999.0
2009-11-25 12:32:00,131.94,131.975,131.94,131.965,353499999.0
2009-11-25 12:33:00,131.97,131.985,131.955,131.965,329500000.0
2009-11-25 12:34:00,131.96,131.99,131.95,131.975,431300000.0
2009-11-25 12:35:00,131.975,131.995,131.97,131.99,271200002.0
2009-11-25 12:36:00,131.99,131.995,131.97,131.975,364200000.0
2009-11-25 12:37:00,131.98,131.995,131.965,131.98,296800000.0
2009-11-25 12:38:00,131.98,131.985,131.955,131.965,386200000.0
2009-11-25 12:39:00,131.965,131.995,131.96,131.99,308800000.0
2009-11-25 12:40:00,131.99,132.0,131.965,131.985,454400000.0
2009-11-25 12:41:00,131.985,131.995,131.975,131.975,225700000.0
2009-11-25 12:42:00,131.975,131.98,131.955,131.955,341600000.0
2009-11-25 12:43:00,131.955,131.965,131.945,131.96,267900000.0
2009-11-25 12:44:00,131.955,131.96,131.94,131.94,273600000.0
2009-11-25 12:45:00,131.94,131.94,131.93,131.94,257800000.0
2009-11-25 12:46:00,131.94,131.95,131.94,131.945,385599994.0
2009-11-25 12:47:00,131.945,131.95,131.94,131.94,240400000.0
2009-11-25 12:48:00,131.94,131.955,131.94,131.945,471200000.0
2009-11-25 12:49:00,131.945,131.95,131.925,131.93,197400000.0
2009-11-25 12:50:00,131.93,131.93,131.92,131.92,141700000.0
2009-11-25 12:51:00,131.92,131.935,131.92,131.935,169200000.0
2009-11-25 12:52:00,131.935,131.935,131.915,131.92,356699999.0
2009-11-25 12:53:00,131.92,131.94,131.915,131.93,316400000.0
2009-11-25 12:54:00,131.925,131.925,131.91,131.915,230500000.0
2009-11-25 12:55:00,131.915,131.925,131.895,131.895,261100000.0
2009-11-25 12:56:00,131.895,131.905,131.86,131.875,583100000.0
2009-11-25 12:57:00,131.88,131.895,131.875,131.89,58400000.0
2009-11-25 12:58:00,131.89,131.895,131.88,131.885,148300000.0
2009-11-25 12:59:00,131.885,131.89,131.86,131.865,257300000.0
2009-11-25 13:00:00,131.865,131.865,131.835,131.86,438300000.0
2009-11-25 13:01:00,131.855,131.86,131.84,131.84,879300000.0
2009-11-25 13:02:00,131.84,131.845,131.835,131.845,463600000.0
2009-11-25 13:03:00,131.845,131.85,131.845,131.85,191100000.0
2009-11-25 13:04:00,131.85,131.945,131.85,131.93,643500000.0
2009-11-25 13:05:00,131.925,131.955,131.915,131.945,518000000.0
2009-11-25 13:06:00,131.945,131.955,131.94,131.95,583099999.0
2009-11-25 13:07:00,131.95,131.965,131.935,131.945,379000000.0
2009-11-25 13:08:00,131.945,131.97,131.93,131.96,367400002.0
2009-11-25 13:09:00,131.96,131.97,131.95,131.955,341499999.0
2009-11-25 13:10:00,131.955,131.955,131.93,131.93,130300000.0
2009-11-25 13:11:00,131.945,131.95,131.93,131.94,146800000.0
2009-11-25 13:12:00,131.94,131.94,131.895,131.935,251000000.0
2009-11-25 13:13:00,131.925,131.935,131.905,131.905,386500000.0
2009-11-25 13:14:00,131.905,131.935,131.885,131.905,655800000.0
2009-11-25 13:15:00,131.905,131.945,131.9,131.94,585600003.0
2009-11-25 13:16:00,131.935,131.96,131.93,131.94,641900000.0
2009-11-25 13:17:00,131.94,131.975,131.94,131.96,784700000.0
2009-11-25 13:18:00,131.96,131.975,131.955,131.96,399900000.0
2009-11-25 13:19:00,131.96,131.965,131.94,131.955,419100001.0
2009-11-25 13:20:00,131.955,131.975,131.95,131.96,292500000.0
2009-11-25 13:21:00,131.96,131.97,131.955,131.965,112800000.0
2009-11-25 13:22:00,131.97,131.975,131.945,131.965,363700000.0
2009-11-25 13:23:00,131.965,131.97,131.94,131.94,469700000.0
2009-11-25 13:24:00,131.94,132.005,131.94,131.985,493300001.0
2009-11-25 13:25:00,131.985,131.99,131.93,131.945,639299999.0
2009-11-25 13:26:00,131.945,131.95,131.92,131.94,510200000.0
2009-11-25 13:27:00,131.935,131.965,131.93,131.94,681000000.0
2009-11-25 13:28:00,131.94,131.96,131.92,131.925,428300000.0
2009-11-25 13:29:00,131.925,131.98,131.925,131.97,534599997.0
2009-11-25 13:30:00,131.97,132.0,131.955,131.98,528600000.0
2009-11-25 13:31:00,131.98,132.0,131.97,131.98,507000001.0
2009-11-25 13:32:00,131.975,131.985,131.94,131.945,608300001.0
2009-11-25 13:33:00,131.945,131.945,131.895,131.915,665800000.0
2009-11-25 13:34:00,131.91,131.93,131.89,131.89,683199999.0
2009-11-25 13:35:00,131.885,131.94,131.88,131.91,640400000.0
2009-11-25 13:36:00,131.91,131.91,131.88,131.905,403100001.0
2009-11-25 13:37:00,131.905,131.91,131.87,131.875,394200000.0
2009-11-25 13:38:00,131.875,131.99,131.875,131.99,514600000.0
2009-11-25 13:39:00,132.005,132.1,132.005,132.08,455000000.0
2009-11-25 13:40:00,132.075,132.18,132.075,132.135,612800000.0
2009-11-25 13:41:00,132.13,132.17,132.125,132.165,578600000.0
2009-11-25 13:42:00,132.155,132.19,132.15,132.175,644200000.0
2009-11-25 13:43:00,132.17,132.185,132.15,132.165,625600001.0
2009-11-25 13:44:00,132.17,132.205,132.165,132.18,547900000.0
2009-11-25 13:45:00,132.195,132.22,132.18,132.185,731900000.0
2009-11-25 13:46:00,132.19,132.21,132.155,132.185,815700000.0
2009-11-25 13:47:00,132.185,132.185,132.15,132.165,568900001.0
2009-11-25 13:48:00,132.165,132.225,132.165,132.185,543400000.0
2009-11-25 13:49:00,132.185,132.185,132.155,132.18,448400001.0
2009-11-25 13:50:00,132.185,132.235,132.18,132.225,452600000.0
2009-11-25 13:51:00,132.225,132.23,132.195,132.195,464800000.0
2009-11-25 13:52:00,132.195,132.195,132.16,132.175,493600000.0
2009-11-25 13:53:00,132.175,132.175,132.16,132.165,219500000.0
2009-11-25 13:54:00,132.165,132.195,132.165,132.175,411800000.0
2009-11-25 13:55:00,132.175,132.21,132.175,132.19,551900000.0
2009-11-25 13:56:00,132.19,132.195,132.125,132.125,742800000.0
2009-11-25 13:57:00,132.12,132.16,132.115,132.14,334100001.0
2009-11-25 13:58:00,132.14,132.185,132.14,132.18,527100000.0
2009-11-25 13:59:00,132.185,132.2,132.17,132.185,632500000.0
2009-11-25 14:00:00,132.185,132.26,132.17,132.255,509800000.0
2009-11-25 14:01:00,132.25,132.325,132.25,132.315,977299999.0
2009-11-25 14:02:00,132.315,132.315,132.275,132.29,401900000.0
2009-11-25 14:03:00,132.29,132.315,132.275,132.29,602300000.0
2009-11-25 14:04:00,132.29,132.295,132.26,132.26,517900000.0
2009-11-25 14:05:00,132.26,132.28,132.235,132.25,673399999.0
2009-11-25 14:06:00,132.25,132.25,132.2,132.2,876800002.0
2009-11-25 14:07:00,132.2,132.23,132.195,132.2,418200000.0
2009-11-25 14:08:00,132.2,132.22,132.2,132.215,441299999.0
2009-11-25 14:09:00,132.215,132.23,132.18,132.18,352000000.0
2009-11-25 14:10:00,132.18,132.205,132.175,132.195,233500000.0
2009-11-25 14:11:00,132.195,132.205,132.175,132.19,224900000.0
2009-11-25 14:12:00,132.185,132.205,132.18,132.185,429599996.0
2009-11-25 14:13:00,132.19,132.215,132.185,132.21,573900000.0
2009-11-25 14:14:00,132.21,132.225,132.195,132.215,413800000.0
2009-11-25 14:15:00,132.215,132.225,132.2,132.21,297800000.0
2009-11-25 14:16:00,132.21,132.215,132.19,132.21,476100000.0
2009-11-25 14:17:00,132.215,132.215,132.195,132.195,323800000.0
2009-11-25 14:18:00,132.195,132.21,132.19,132.2,506700000.0
2009-11-25 14:19:00,132.2,132.215,132.19,132.215,415200000.0
2009-11-25 14:20:00,132.215,132.225,132.195,132.205,412700000.0
2009-11-25 14:21:00,132.205,132.235,132.2,132.225,369100000.0
2009-11-25 14:22:00,132.225,132.25,132.205,132.25,558100000.0
2009-11-25 14:23:00,132.25,132.255,132.23,132.235,371600000.0
2009-11-25 14:24:00,132.235,132.24,132.23,132.24,201500000.0
2009-11-25 14:25:00,132.24,132.24,132.23,132.23,199100000.0
2009-11-25 14:26:00,132.23,132.24,132.23,132.24,291300000.0
2009-11-25 14:27:00,132.24,132.275,132.24,132.265,382000000.0
2009-11-25 14:28:00,132.27,132.285,132.245,132.255,390900000.0
2009-11-25 14:29:00,132.25,132.275,132.25,132.27,364100001.0
2009-11-25 14:30:00,132.27,132.275,132.24,132.25,569800000.0
2009-11-25 14:31:00,132.25,132.265,132.245,132.25,658400000.0
2009-11-25 14:32:00,132.25,132.285,132.24,132.245,500100000.0
2009-11-25 14:33:00,132.24,132.255,132.235,132.24,397200000.0
2009-11-25 14:34:00,132.24,132.245,132.225,132.225,611299999.0
2009-11-25 14:35:00,132.225,132.235,132.21,132.215,703900001.0
2009-11-25 14:36:00,132.215,132.235,132.21,132.235,724300000.0
2009-11-25 14:37:00,132.235,132.265,132.215,132.22,537900000.0
2009-11-25 14:38:00,132.225,132.25,132.22,132.245,450800000.0
2009-11-25 14:39:00,132.245,132.26,132.235,132.25,329000001.0
2009-11-25 14:40:00,132.25,132.28,132.25,132.27,398300000.0
2009-11-25 14:41:00,132.27,132.28,132.26,132.26,415400000.0
2009-11-25 14:42:00,132.26,132.26,132.25,132.25,128400000.0
2009-11-25 14:43:00,132.265,132.275,132.215,132.215,362800000.0
2009-11-25 14:44:00,132.215,132.215,132.185,132.205,527700000.0
2009-11-25 14:45:00,132.205,132.22,132.2,132.2,427500000.0
2009-11-25 14:46:00,132.2,132.22,132.19,132.21,357900001.0
2009-11-25 14:47:00,132.215,132.235,132.21,132.23,346900000.0
2009-11-25 14:48:00,132.23,132.235,132.21,132.215,215200000.0
2009-11-25 14:49:00,132.215,132.23,132.205,132.205,393800000.0
2009-11-25 14:50:00,132.205,132.225,132.19,132.21,211800000.0
2009-11-25 14:51:00,132.21,132.21,132.14,132.17,325300000.0
2009-11-25 14:52:00,132.17,132.175,132.145,132.15,301000001.0
2009-11-25 14:53:00,132.15,132.185,132.145,132.155,445600000.0
2009-11-25 14:54:00,132.155,132.155,132.145,132.145,254900000.0
2009-11-25 14:55:00,132.145,132.18,132.145,132.18,668200000.0
2009-11-25 14:56:00,132.18,132.185,132.175,132.185,232700000.0
2009-11-25 14:57:00,132.185,132.205,132.15,132.15,213800000.0
2009-11-25 14:58:00,132.15,132.15,132.07,132.075,373800000.0
2009-11-25 14:59:00,132.075,132.11,132.075,132.11,261700000.0
2009-11-25 15:00:00,132.105,132.13,132.085,132.12,733400002.0
2009-11-25 15:01:00,132.12,132.135,132.115,132.135,350400000.0
2009-11-25 15:02:00,132.135,132.145,132.13,132.135,392500000.0
2009-11-25 15:03:00,132.135,132.15,132.13,132.14,480100000.0
2009-11-25 15:04:00,132.14,132.15,132.135,132.145,384900001.0
2009-11-25 15:05:00,132.145,132.17,132.145,132.165,484200000.0
2009-11-25 15:06:00,132.165,132.165,132.14,132.14,224500000.0
2009-11-25 15:07:00,132.14,132.15,132.13,132.15,242800000.0
2009-11-25 15:08:00,132.15,132.19,132.15,132.18,490400000.0
2009-11-25 15:09:00,132.18,132.19,132.175,132.175,377600000.0
2009-11-25 15:10:00,132.175,132.175,132.16,132.16,262400000.0
2009-11-25 15:11:00,132.16,132.165,132.075,132.08,524300000.0
2009-11-25 15:12:00,132.085,132.12,132.06,132.1,446800000.0
2009-11-25 15:13:00,132.105,132.145,132.08,132.14,396199999.0
2009-11-25 15:14:00,132.14,132.145,132.1,132.1,474700000.0
2009-11-25 15:15:00,132.1,132.105,132.06,132.075,426000000.0
2009-11-25 15:16:00,132.07,132.09,132.06,132.075,213000000.0
2009-11-25 15:17:00,132.075,132.095,132.05,132.06,473600000.0
2009-11-25 15:18:00,132.06,132.07,131.82,131.84,729099999.0
2009-11-25 15:19:00,131.825,131.895,131.785,131.835,522800000.0
2009-11-25 15:20:00,131.83,131.88,131.825,131.86,640700000.0
2009-11-25 15:21:00,131.855,131.86,131.845,131.855,498399997.0
2009-11-25 15:22:00,131.855,131.87,131.85,131.87,297400000.0
2009-11-25 15:23:00,131.87,131.89,131.87,131.885,659500000.0
2009-11-25 15:24:00,131.89,131.945,131.89,131.91,623500001.0
2009-11-25 15:25:00,131.91,131.935,131.9,131.935,468700001.0
2009-11-25 15:26:00,131.935,131.97,131.925,131.945,666199999.0
2009-11-25 15:27:00,131.945,131.975,131.935,131.96,586100000.0
2009-11-25 15:28:00,131.95,131.985,131.95,131.965,735300004.0
2009-11-25 15:29:00,131.965,131.98,131.95,131.95,529300000.0
2009-11-25 15:30:00,131.96,132.155,131.845,132.055,527900000.0
2009-11-25 15:31:00,132.07,132.14,132.035,132.135,725099999.0
2009-11-25 15:32:00,132.13,132.19,132.1,132.125,722899999.0
2009-11-25 15:33:00,132.125,132.165,132.105,132.145,668800000.0
2009-11-25 15:34:00,132.145,132.16,132.09,132.11,644500000.0
2009-11-25 15:35:00,132.115,132.145,132.095,132.11,955799999.0
2009-11-25 15:36:00,132.12,132.185,132.115,132.135,648500001.0
2009-11-25 15:37:00,132.14,132.16,132.115,132.12,532000000.0
2009-11-25 15:38:00,132.12,132.13,132.065,132.08,496500000.0
2009-11-25 15:39:00,132.08,132.15,132.08,132.1,633400000.0
2009-11-25 15:40:00,132.105,132.11,132.09,132.095,770300000.0
2009-11-25 15:41:00,132.095,132.15,132.075,132.15,533900001.0
2009-11-25 15:42:00,132.15,132.15,132.08,132.085,506300000.0
2009-11-25 15:43:00,132.085,132.095,132.08,132.085,553400000.0
2009-11-25 15:44:00,132.085,132.1,132.08,132.085,520200000.0
2009-11-25 15:45:00,132.075,132.095,132.04,132.065,416600001.0
2009-11-25 15:46:00,132.065,132.105,132.06,132.095,323800000.0
2009-11-25 15:47:00,132.095,132.095,132.065,132.08,247100000.0
2009-11-25 15:48:00,132.08,132.09,132.065,132.075,349700000.0
2009-11-25 15:49:00,132.075,132.115,132.075,132.085,515300000.0
2009-11-25 15:50:00,132.085,132.105,132.085,132.095,513100000.0
2009-11-25 15:51:00,132.095,132.095,132.065,132.07,609700000.0
2009-11-25 15:52:00,132.065,132.065,132.015,132.015,375300000.0
2009-11-25 15:53:00,132.015,132.035,132.0,132.0,190300000.0
2009-11-25 15:54:00,132.0,132.02,131.995,132.015,376599999.0
2009-11-25 15:55:00,132.015,132.02,132.0,132.01,245200000.0
2009-11-25 15:56:00,132.005,132.02,131.92,131.92,569800001.0
2009-11-25 15:57:00,131.92,131.965,131.92,131.95,758600000.0
2009-11-25 15:58:00,131.95,132.005,131.945,132.0,504400000.0
2009-11-25 15:59:00,132.0,132.005,131.875,131.925,484700000.0
2009-11-25 16:00:00,131.925,131.955,131.82,131.885,880300002.0
2009-11-25 16:01:00,131.895,131.945,131.87,131.94,642400000.0
2009-11-25 16:02:00,131.935,132.04,131.92,131.965,667400000.0
2009-11-25 16:03:00,131.965,131.975,131.935,131.955,719100000.0
2009-11-25 16:04:00,131.955,131.98,131.925,131.94,580200000.0
2009-11-25 16:05:00,131.94,131.95,131.88,131.9,628800001.0
2009-11-25 16:06:00,131.9,131.93,131.87,131.88,630300000.0
2009-11-25 16:07:00,131.875,131.96,131.875,131.935,724100000.0
2009-11-25 16:08:00,131.935,131.95,131.885,131.895,582800000.0
2009-11-25 16:09:00,131.89,131.9,131.85,131.86,473500000.0
2009-11-25 16:10:00,131.86,131.895,131.84,131.88,563300001.0
2009-11-25 16:11:00,131.88,131.895,131.85,131.88,560600000.0
2009-11-25 16:12:00,131.88,131.935,131.88,131.925,512000000.0
2009-11-25 16:13:00,131.93,131.93,131.905,131.915,289600000.0
2009-11-25 16:14:00,131.915,131.945,131.915,131.94,374600000.0
2009-11-25 16:15:00,131.945,131.945,131.89,131.895,369400000.0
2009-11-25 16:16:00,131.895,131.935,131.89,131.91,455100000.0
2009-11-25 16:17:00,131.91,131.95,131.905,131.93,368000000.0
2009-11-25 16:18:00,131.93,131.95,131.93,131.945,248200000.0
2009-11-25 16:19:00,131.945,131.945,131.915,131.915,508800000.0
2009-11-25 16:20:00,131.915,131.93,131.895,131.91,494400000.0
2009-11-25 16:21:00,131.91,131.915,131.89,131.915,567699999.0
2009-11-25 16:22:00,131.915,131.93,131.895,131.915,478300000.0
2009-11-25 16:23:00,131.915,131.935,131.9,131.9,377100000.0
2009-11-25 16:24:00,131.9,131.925,131.9,131.915,350900000.0
2009-11-25 16:25:00,131.915,131.92,131.895,131.9,327700000.0
2009-11-25 16:26:00,131.9,131.9,131.86,131.89,333000000.0
2009-11-25 16:27:00,131.89,131.91,131.86,131.91,481599999.0
2009-11-25 16:28:00,131.91,131.91,131.865,131.885,455300000.0
2009-11-25 16:29:00,131.885,131.895,131.845,131.845,455800000.0
2009-11-25 16:30:00,131.845,131.885,131.82,131.875,639900000.0
2009-11-25 16:31:00,131.875,131.875,131.795,131.82,627200000.0
2009-11-25 16:32:00,131.82,131.825,131.76,131.76,646200000.0
2009-11-25 16:33:00,131.755,131.77,131.71,131.73,773400000.0
2009-11-25 16:34:00,131.73,131.755,131.71,131.73,744399999.0
2009-11-25 16:35:00,131.73,131.765,131.72,131.745,490900000.0
2009-11-25 16:36:00,131.75,131.77,131.72,131.725,460400000.0
2009-11-25 16:37:00,131.725,131.765,131.715,131.75,552700000.0
2009-11-25 16:38:00,131.75,131.785,131.725,131.765,647900001.0
2009-11-25 16:39:00,131.765,131.81,131.75,131.785,293200000.0
2009-11-25 16:40:00,131.79,131.8,131.765,131.765,325900000.0
2009-11-25 16:41:00,131.765,131.775,131.74,131.74,218700000.0
2009-11-25 16:42:00,131.74,131.74,131.705,131.725,488000000.0
2009-11-25 16:43:00,131.725,131.75,131.68,131.685,756900000.0
2009-11-25 16:44:00,131.685,131.755,131.685,131.73,661000000.0
2009-11-25 16:45:00,131.735,131.735,131.71,131.71,449900000.0
2009-11-25 16:46:00,131.71,131.72,131.675,131.7,539900002.0
2009-11-25 16:47:00,131.705,131.75,131.705,131.75,199900000.0
2009-11-25 16:48:00,131.73,131.78,131.725,131.725,311800000.0
2009-11-25 16:49:00,131.725,131.735,131.695,131.705,632099997.0
2009-11-25 16:50:00,131.705,131.735,131.7,131.72,477400002.0
2009-11-25 16:51:00,131.72,131.735,131.675,131.675,394900000.0
2009-11-25 16:52:00,131.675,131.69,131.665,131.685,227700000.0
2009-11-25 16:53:00,131.675,131.735,131.675,131.715,354400000.0
2009-11-25 16:54:00,131.715,131.735,131.71,131.73,357900000.0
2009-11-25 16:55:00,131.725,131.76,131.72,131.76,251500000.0
2009-11-25 16:56:00,131.755,131.8,131.735,131.78,708000000.0
2009-11-25 16:57:00,131.78,131.8,131.76,131.78,634400000.0
2009-11-25 16:58:00,131.78,131.81,131.775,131.79,448100000.0
2009-11-25 16:59:00,131.785,131.865,131.775,131.86,411300000.0
2009-11-25 17:00:00,131.865,131.975,131.865,131.88,426700000.0
2009-11-25 17:01:00,131.875,131.88,131.8,131.835,597999999.0
2009-11-25 17:02:00,131.835,131.915,131.82,131.9,851199999.0
2009-11-25 17:03:00,131.9,131.98,131.9,131.965,658500000.0
2009-11-25 17:04:00,131.965,131.98,131.95,131.98,412000000.0
2009-11-25 17:05:00,131.98,131.995,131.96,131.985,670600000.0
2009-11-25 17:06:00,131.985,132.0,131.96,131.96,373900000.0
2009-11-25 17:07:00,131.96,132.015,131.95,132.015,519100000.0
2009-11-25 17:08:00,132.015,132.015,131.975,132.01,736400001.0
2009-11-25 17:09:00,132.01,132.01,131.98,131.98,425600000.0
2009-11-25 17:10:00,131.98,131.99,131.95,131.96,621900000.0
2009-11-25 17:11:00,131.96,132.015,131.96,132.005,598900000.0
2009-11-25 17:12:00,132.01,132.085,132.01,132.04,909200001.0
2009-11-25 17:13:00,132.04,132.05,132.015,132.02,517000000.0
2009-11-25 17:14:00,132.02,132.035,132.015,132.03,500000000.0
2009-11-25 17:15:00,132.025,132.03,131.995,132.005,528099999.0
2009-11-25 17:16:00,132.005,132.025,132.005,132.01,416200000.0
2009-11-25 17:17:00,132.01,132.025,132.0,132.02,541900000.0
2009-11-25 17:18:00,132.02,132.08,132.015,132.07,511500000.0
2009-11-25 17:19:00,132.075,132.1,132.065,132.09,488200000.0
2009-11-25 17:20:00,132.09,132.09,132.055,132.06,296799999.0
2009-11-25 17:21:00,132.06,132.105,132.05,132.095,358400000.0
2009-11-25 17:22:00,132.095,132.105,132.05,132.055,330000000.0
2009-11-25 17:23:00,132.05,132.065,132.045,132.06,315900000.0
2009-11-25 17:24:00,132.06,132.06,132.035,132.035,414400000.0
2009-11-25 17:25:00,132.035,132.04,131.95,131.965,515700000.0
2009-11-25 17:26:00,131.965,131.975,131.94,131.955,439800000.0
2009-11-25 17:27:00,131.955,132.03,131.955,132.03,750000000.0
2009-11-25 17:28:00,132.03,132.055,132.02,132.05,560799999.0
2009-11-25 17:29:00,132.055,132.1,132.05,132.1,655100000.0
2009-11-25 17:30:00,132.095,132.11,132.07,132.07,670700000.0
2009-11-25 17:31:00,132.065,132.09,132.065,132.085,393300000.0
2009-11-25 17:32:00,132.08,132.09,132.075,132.08,369900001.0
2009-11-25 17:33:00,132.08,132.08,132.02,132.03,522000000.0
2009-11-25 17:34:00,132.03,132.035,131.96,131.965,567700000.0
2009-11-25 17:35:00,131.965,132.005,131.96,132.005,363100000.0
2009-11-25 17:36:00,132.005,132.035,131.995,132.015,525299999.0
2009-11-25 17:37:00,132.015,132.015,131.955,131.955,464600000.0
2009-11-25 17:38:00,131.955,131.975,131.945,131.95,669800000.0
2009-11-25 17:39:00,131.95,131.975,131.94,131.955,394600000.0
2009-11-25 17:40:00,131.955,131.965,131.935,131.965,475600000.0
2009-11-25 17:41:00,131.96,132.015,131.955,131.99,699399999.0
2009-11-25 17:42:00,131.995,132.0,131.98,131.985,333500000.0
2009-11-25 17:43:00,131.985,131.995,131.96,131.995,327899999.0
2009-11-25 17:44:00,131.995,132.05,131.995,132.05,569799997.0
2009-11-25 17:45:00,132.05,132.05,132.025,132.035,446300000.0
2009-11-25 17:46:00,132.035,132.035,132.01,132.02,327600000.0
2009-11-25 17:47:00,132.025,132.07,132.005,132.065,431600001.0
2009-11-25 17:48:00,132.06,132.08,132.045,132.055,485400000.0
2009-11-25 17:49:00,132.055,132.055,132.015,132.025,174700000.0
2009-11-25 17:50:00,132.025,132.035,132.02,132.025,288600000.0
2009-11-25 17:51:00,132.015,132.04,132.01,132.01,354900000.0
2009-11-25 17:52:00,132.01,132.015,131.995,132.0,532100000.0
2009-11-25 17:53:00,132.0,132.01,132.0,132.0,103800000.0
2009-11-25 17:54:00,131.995,132.0,131.96,131.965,441200000.0
2009-11-25 17:55:00,131.965,131.985,131.965,131.98,291100000.0
2009-11-25 17:56:00,131.99,132.005,131.965,131.975,235200000.0
2009-11-25 17:57:00,131.975,131.985,131.96,131.965,333100000.0
2009-11-25 17:58:00,131.955,131.965,131.93,131.94,470600000.0
2009-11-25 17:59:00,131.935,131.965,131.915,131.96,569200000.0
2009-11-25 18:00:00,131.96,132.015,131.955,131.975,470700000.0
2009-11-25 18:01:00,131.97,132.005,131.96,132.005,606900000.0
2009-11-25 18:02:00,132.005,132.015,131.975,131.985,382800000.0
2009-11-25 18:03:00,131.985,132.035,131.98,132.015,180000000.0
2009-11-25 18:04:00,132.025,132.04,132.005,132.035,364700000.0
2009-11-25 18:05:00,132.04,132.045,132.005,132.02,296200000.0
2009-11-25 18:06:00,132.015,132.02,132.0,132.005,202800000.0
2009-11-25 18:07:00,132.005,132.03,132.005,132.03,365100001.0
2009-11-25 18:08:00,132.03,132.055,132.025,132.025,446500000.0
2009-11-25 18:09:00,132.035,132.045,132.03,132.035,281700000.0
2009-11-25 18:10:00,132.035,132.035,132.005,132.005,84400000.0
2009-11-25 18:11:00,132.005,132.055,132.005,132.05,138700000.0
2009-11-25 18:12:00,132.055,132.075,132.055,132.075,267500000.0
2009-11-25 18:13:00,132.075,132.085,132.055,132.06,242500000.0
2009-11-25 18:14:00,132.055,132.065,132.035,132.065,387700001.0
2009-11-25 18:15:00,132.07,132.07,132.05,132.055,426400000.0
2009-11-25 18:16:00,132.06,132.08,132.06,132.07,335300000.0
2009-11-25 18:17:00,132.07,132.08,132.06,132.075,395200000.0
2009-11-25 18:18:00,132.08,132.09,132.035,132.05,362900000.0
2009-11-25 18:19:00,132.05,132.06,132.03,132.055,302200000.0
2009-11-25 18:20:00,132.045,132.065,131.98,132.005,351100000.0
2009-11-25 18:21:00,132.005,132.005,131.98,131.985,451100000.0
2009-11-25 18:22:00,131.985,131.99,131.97,131.985,586300001.0
2009-11-25 18:23:00,131.99,131.995,131.96,131.975,409400000.0
2009-11-25 18:24:00,131.975,132.02,131.975,131.985,389500000.0
2009-11-25 18:25:00,131.985,132.005,131.985,132.005,107600000.0
2009-11-25 18:26:00,132.005,132.03,132.005,132.03,176800000.0
2009-11-25 18:27:00,132.03,132.08,132.025,132.08,370800000.0
2009-11-25 18:28:00,132.085,132.1,132.08,132.095,350800000.0
2009-11-25 18:29:00,132.105,132.11,132.085,132.11,207400000.0
2009-11-25 18:30:00,132.11,132.155,132.105,132.15,406100000.0
2009-11-25 18:31:00,132.15,132.2,132.15,132.175,466800000.0
2009-11-25 18:32:00,132.175,132.215,132.17,132.205,506899998.0
2009-11-25 18:33:00,132.21,132.225,132.19,132.225,760500000.0
2009-11-25 18:34:00,132.225,132.245,132.22,132.23,246700000.0
2009-11-25 18:35:00,132.23,132.245,132.22,132.235,309500000.0
2009-11-25 18:36:00,132.235,132.245,132.215,132.22,278800000.0
2009-11-25 18:37:00,132.22,132.25,132.215,132.245,376900000.0
2009-11-25 18:38:00,132.24,132.24,132.195,132.21,356800000.0
2009-11-25 18:39:00,132.21,132.235,132.195,132.22,395500000.0
2009-11-25 18:40:00,132.23,132.27,132.23,132.26,366100000.0
2009-11-25 18:41:00,132.26,132.265,132.235,132.245,404999999.0
2009-11-25 18:42:00,132.245,132.26,132.225,132.235,262100000.0
2009-11-25 18:43:00,132.235,132.235,132.185,132.185,325000000.0
2009-11-25 18:44:00,132.185,132.215,132.185,132.2,184299999.0
2009-11-25 18:45:00,132.2,132.2,132.15,132.155,646300000.0
2009-11-25 18:46:00,132.155,132.175,132.15,132.17,357300000.0
2009-11-25 18:47:00,132.165,132.18,132.135,132.175,340400000.0
2009-11-25 18:48:00,132.18,132.215,132.175,132.215,289200000.0
2009-11-25 18:49:00,132.215,132.23,132.21,132.22,173099999.0
2009-11-25 18:50:00,132.22,132.22,132.19,132.19,253500000.0
2009-11-25 18:51:00,132.19,132.215,132.185,132.215,152200000.0
2009-11-25 18:52:00,132.215,132.215,132.185,132.19,304400000.0
2009-11-25 18:53:00,132.19,132.235,132.185,132.235,344000000.0
2009-11-25 18:54:00,132.235,132.245,132.22,132.245,256600000.0
2009-11-25 18:55:00,132.235,132.24,132.235,132.235,154000000.0
2009-11-25 18:56:00,132.235,132.25,132.235,132.235,242200000.0
2009-11-25 18:57:00,132.24,132.26,132.23,132.23,315800000.0
2009-11-25 18:58:00,132.24,132.24,132.205,132.205,226100000.0
2009-11-25 18:59:00,132.205,132.22,132.205,132.21,238300000.0
2009-11-25 19:00:00,132.225,132.265,132.225,132.265,259900000.0
2009-11-25 19:01:00,132.26,132.26,132.21,132.225,257100000.0
2009-11-25 19:02:00,132.225,132.235,132.215,132.215,183400000.0
2009-11-25 19:03:00,132.215,132.235,132.195,132.205,272700000.0
2009-11-25 19:04:00,132.205,132.205,132.195,132.2,223800000.0
2009-11-25 19:05:00,132.2,132.24,132.2,132.22,311100000.0
2009-11-25 19:06:00,132.22,132.26,132.22,132.23,275800000.0
2009-11-25 19:07:00,132.23,132.23,132.225,132.23,198400000.0
2009-11-25 19:08:00,132.23,132.245,132.18,132.18,362900000.0
2009-11-25 19:09:00,132.18,132.225,132.16,132.215,312500000.0
2009-11-25 19:10:00,132.215,132.23,132.195,132.195,221400000.0
2009-11-25 19:11:00,132.19,132.225,132.185,132.215,193100000.0
2009-11-25 19:12:00,132.215,132.23,132.215,132.22,166900000.0
2009-11-25 19:13:00,132.22,132.24,132.215,132.235,341100000.0
2009-11-25 19:14:00,132.235,132.235,132.22,132.22,51700000.0
2009-11-25 19:15:00,132.22,132.27,132.215,132.24,444400000.0
2009-11-25 19:16:00,132.235,132.265,132.225,132.26,353000000.0
2009-11-25 19:17:00,132.26,132.265,132.245,132.25,226300000.0
2009-11-25 19:18:00,132.245,132.26,132.215,132.23,234600000.0
2009-11-25 19:19:00,132.23,132.23,132.2,132.205,257800000.0
2009-11-25 19:20:00,132.21,132.21,132.2,132.205,350000000.0
2009-11-25 19:21:00,132.205,132.215,132.175,132.18,375400000.0
2009-11-25 19:22:00,132.18,132.18,132.145,132.15,192200000.0
2009-11-25 19:23:00,132.15,132.17,132.15,132.17,120700000.0
2009-11-25 19:24:00,132.17,132.195,132.17,132.19,64500000.0
2009-11-25 19:25:00,132.19,132.2,132.175,132.185,170400000.0
2009-11-25 19:26:00,132.185,132.19,132.155,132.17,207600000.0
2009-11-25 19:27:00,132.17,132.17,132.16,132.16,98000000.0
2009-11-25 19:28:00,132.16,132.175,132.16,132.17,74000000.0
2009-11-25 19:29:00,132.175,132.185,132.17,132.17,199700000.0
2009-11-25 19:30:00,132.17,132.18,132.16,132.18,156500000.0
2009-11-25 19:31:00,132.175,132.18,132.17,132.17,91500000.0
2009-11-25 19:32:00,132.17,132.175,132.165,132.165,104400000.0
2009-11-25 19:33:00,132.165,132.2,132.15,132.16,205000000.0
2009-11-25 19:34:00,132.165,132.195,132.16,132.175,171800000.0
2009-11-25 19:35:00,132.175,132.19,132.165,132.19,42800000.0
2009-11-25 19:36:00,132.215,132.215,132.185,132.21,218100000.0
2009-11-25 19:37:00,132.21,132.215,132.185,132.21,153200000.0
2009-11-25 19:38:00,132.21,132.21,132.19,132.19,93000000.0
2009-11-25 19:39:00,132.19,132.19,132.165,132.165,227100000.0
2009-11-25 19:40:00,132.17,132.2,132.17,132.19,196700000.0
2009-11-25 19:41:00,132.19,132.215,132.165,132.21,267500000.0
2009-11-25 19:42:00,132.21,132.235,132.21,132.235,120000000.0
2009-11-25 19:43:00,132.23,132.23,132.185,132.2,168600000.0
2009-11-25 19:44:00,132.2,132.2,132.17,132.175,79400000.0
2009-11-25 19:45:00,132.175,132.19,132.17,132.19,91000000.0
2009-11-25 19:46:00,132.2,132.2,132.195,132.195,50000000.0
2009-11-25 19:47:00,132.19,132.215,132.18,132.21,95900000.0
2009-11-25 19:48:00,132.21,132.215,132.18,132.185,76600000.0
2009-11-25 19:49:00,132.185,132.185,132.17,132.17,94200000.0
2009-11-25 19:50:00,132.17,132.185,132.165,132.175,104900000.0
2009-11-25 19:51:00,132.175,132.175,132.165,132.17,69600000.0
2009-11-25 19:52:00,132.17,132.195,132.17,132.19,144600000.0
2009-11-25 19:53:00,132.19,132.19,132.18,132.18,53000000.0
2009-11-25 19:54:00,132.18,132.18,132.17,132.17,46600000.0
2009-11-25 19:55:00,132.175,132.23,132.175,132.225,341100000.0
2009-11-25 19:56:00,132.225,132.235,132.22,132.235,161200002.0
2009-11-25 19:57:00,132.235,132.24,132.235,132.235,47300000.0
2009-11-25 19:58:00,132.23,132.235,132.225,132.23,123700000.0
2009-11-25 19:59:00,132.23,132.23,132.225,132.225,167200000.0
2009-11-25 20:00:00,132.225,132.24,132.205,132.24,175100000.0
2009-11-25 20:01:00,132.245,132.245,132.15,132.155,268400000.0
2009-11-25 20:02:00,132.155,132.165,132.15,132.155,184000000.0
2009-11-25 20:03:00,132.155,132.155,132.11,132.115,224900000.0
2009-11-25 20:04:00,132.115,132.15,132.115,132.145,232000000.0
2009-11-25 20:05:00,132.14,132.145,132.11,132.125,253300000.0
2009-11-25 20:06:00,132.125,132.125,132.06,132.09,248200000.0
2009-11-25 20:07:00,132.09,132.135,132.09,132.115,209900000.0
2009-11-25 20:08:00,132.115,132.12,132.085,132.1,178200000.0
2009-11-25 20:09:00,132.095,132.1,132.065,132.065,145400000.0
2009-11-25 20:10:00,132.065,132.08,132.06,132.075,255600000.0
2009-11-25 20:11:00,132.085,132.085,132.07,132.075,132800000.0
2009-11-25 20:12:00,132.075,132.08,132.035,132.04,148200000.0
2009-11-25 20:13:00,132.035,132.065,132.035,132.065,326600000.0
2009-11-25 20:14:00,132.06,132.065,132.05,132.05,265600000.0
2009-11-25 20:15:00,132.05,132.065,132.03,132.045,286300000.0
2009-11-25 20:16:00,132.045,132.09,132.045,132.075,284800000.0
2009-11-25 20:17:00,132.07,132.07,132.02,132.04,210900000.0
2009-11-25 20:18:00,132.04,132.045,132.025,132.035,178500000.0
2009-11-25 20:19:00,132.035,132.085,132.035,132.075,248700000.0
2009-11-25 20:20:00,132.075,132.08,132.055,132.055,206199999.0
2009-11-25 20:21:00,132.055,132.08,132.055,132.055,262999997.0
2009-11-25 20:22:00,132.065,132.075,132.055,132.055,95000000.0
2009-11-25 20:23:00,132.06,132.06,132.055,132.055,35000000.0
2009-11-25 20:24:00,132.055,132.065,132.025,132.025,94800002.0
2009-11-25 20:25:00,132.025,132.045,132.025,132.045,277800002.0
2009-11-25 20:26:00,132.045,132.08,132.045,132.08,213200000.0
2009-11-25 20:27:00,132.08,132.1,132.065,132.065,105500000.0
2009-11-25 20:28:00,132.065,132.1,132.065,132.1,103200000.0
2009-11-25 20:29:00,132.095,132.095,132.07,132.09,250600000.0
2009-11-25 20:30:00,132.09,132.115,132.085,132.09,199800000.0
2009-11-25 20:31:00,132.09,132.09,132.055,132.065,208600000.0
2009-11-25 20:32:00,132.055,132.065,132.055,132.06,309200001.0
2009-11-25 20:33:00,132.065,132.065,132.055,132.06,171800000.0
2009-11-25 20:34:00,132.065,132.075,132.065,132.065,169700000.0
2009-11-25 20:35:00,132.065,132.085,132.065,132.08,98300000.0
2009-11-25 20:36:00,132.06,132.06,132.045,132.045,110900000.0
2009-11-25 20:37:00,132.045,132.06,132.04,132.06,68600000.0
2009-11-25 20:38:00,132.06,132.065,132.05,132.055,423399999.0
2009-11-25 20:39:00,132.055,132.055,132.05,132.05,92400000.0
2009-11-25 20:40:00,132.05,132.06,132.05,132.06,77100000.0
2009-11-25 20:41:00,132.06,132.065,132.055,132.055,15600000.0
2009-11-25 20:42:00,132.05,132.055,132.045,132.055,51400000.0
2009-11-25 20:43:00,132.055,132.065,132.055,132.065,35500000.0
2009-11-25 20:44:00,132.075,132.08,132.06,132.08,97200000.0
2009-11-25 20:45:00,132.08,132.09,132.075,132.08,223600000.0
2009-11-25 20:46:00,132.08,132.08,132.075,132.075,43200000.0
2009-11-25 20:47:00,132.075,132.09,132.075,132.085,135500000.0
2009-11-25 20:48:00,132.09,132.09,132.085,132.085,12800000.0
2009-11-25 20:49:00,132.085,132.085,132.075,132.085,94200000.0
2009-11-25 20:50:00,132.085,132.09,132.08,132.085,139900000.0
2009-11-25 20:51:00,132.085,132.09,132.075,132.09,91000000.0
2009-11-25 20:52:00,132.09,132.09,132.075,132.085,156100000.0
2009-11-25 20:53:00,132.085,132.09,132.08,132.085,89300000.0
2009-11-25 20:54:00,132.085,132.1,132.085,132.09,128900000.0
2009-11-25 20:55:00,132.09,132.09,132.055,132.055,210700000.0
2009-11-25 20:56:00,132.055,132.065,132.045,132.055,96600000.0
2009-11-25 20:57:00,132.055,132.06,132.055,132.06,25700000.0
2009-11-25 20:58:00,132.06,132.06,132.055,132.06,55900000.0
2009-11-25 20:59:00,132.06,132.06,132.055,132.06,78100000.0
2009-11-25 21:00:00,132.06,132.07,132.06,132.065,43900000.0
2009-11-25 21:01:00,132.07,132.075,132.055,132.07,81900000.0
2009-11-25 21:02:00,132.07,132.07,132.05,132.055,111600000.0
2009-11-25 21:03:00,132.055,132.06,132.05,132.055,157200000.0
2009-11-25 21:04:00,132.055,132.06,132.03,132.035,209700000.0
2009-11-25 21:05:00,132.035,132.05,132.015,132.015,221200000.0
2009-11-25 21:06:00,132.015,132.025,132.0,132.0,123500000.0
2009-11-25 21:07:00,131.99,132.005,131.985,131.985,165200000.0
2009-11-25 21:08:00,131.985,131.995,131.975,131.98,129300000.0
2009-11-25 21:09:00,131.98,131.99,131.97,131.985,75900000.0
2009-11-25 21:10:00,131.985,132.035,131.985,132.035,137700000.0
2009-11-25 21:11:00,132.035,132.045,132.015,132.015,45600000.0
2009-11-25 21:12:00,132.005,132.02,131.995,132.01,64500000.0
2009-11-25 21:13:00,132.015,132.015,131.97,131.97,83800000.0
2009-11-25 21:14:00,131.97,131.985,131.97,131.98,119200000.0
2009-11-25 21:15:00,131.98,131.98,131.95,131.96,86200000.0
2009-11-25 21:16:00,131.965,131.99,131.965,131.985,51300000.0
2009-11-25 21:17:00,131.985,131.985,131.955,131.975,167600000.0
2009-11-25 21:18:00,131.975,131.985,131.965,131.97,102400000.0
2009-11-25 21:19:00,131.975,131.975,131.94,131.945,137700000.0
2009-11-25 21:20:00,131.945,131.965,131.945,131.955,74400000.0
2009-11-25 21:21:00,131.955,131.98,131.95,131.955,147500000.0
2009-11-25 21:22:00,131.96,132.11,131.96,132.095,284700000.0
2009-11-25 21:23:00,132.1,132.285,132.1,132.21,327700000.0
2009-11-25 21:24:00,132.205,132.215,132.16,132.195,321400000.0
2009-11-25 21:25:00,132.2,132.23,132.155,132.155,316300000.0
2009-11-25 21:26:00,132.155,132.2,132.145,132.165,309500000.0
2009-11-25 21:27:00,132.17,132.22,132.155,132.17,310800000.0
2009-11-25 21:28:00,132.17,132.18,131.97,132.005,451600000.0
2009-11-25 21:29:00,132.01,132.12,132.0,132.09,352200000.0
2009-11-25 21:30:00,132.095,132.11,132.05,132.065,231800000.0
2009-11-25 21:31:00,132.075,132.08,132.015,132.035,270200000.0
2009-11-25 21:32:00,132.03,132.085,132.015,132.075,181700000.0
2009-11-25 21:33:00,132.085,132.105,132.05,132.065,250300000.0
2009-11-25 21:34:00,132.065,132.08,132.025,132.055,230700000.0
2009-11-25 21:35:00,132.055,132.11,132.055,132.08,203000000.0
2009-11-25 21:36:00,132.08,132.105,132.06,132.075,305700000.0
2009-11-25 21:37:00,132.075,132.125,132.075,132.095,207500000.0
2009-11-25 21:38:00,132.12,132.16,132.11,132.15,179700000.0
2009-11-25 21:39:00,132.15,132.15,132.11,132.11,135200000.0
2009-11-25 21:40:00,132.11,132.165,132.11,132.155,174900000.0
2009-11-25 21:41:00,132.15,132.165,132.135,132.145,202700001.0
2009-11-25 21:42:00,132.145,132.215,132.14,132.19,357800000.0
2009-11-25 21:43:00,132.19,132.215,132.18,132.19,224600000.0
2009-11-25 21:44:00,132.19,132.235,132.185,132.23,217000000.0
2009-11-25 21:45:00,132.225,132.255,132.205,132.21,260200000.0
2009-11-25 21:46:00,132.205,132.23,132.185,132.195,288700000.0
2009-11-25 21:47:00,132.195,132.22,132.195,132.22,243800000.0
2009-11-25 21:48:00,132.22,132.235,132.21,132.235,232299999.0
2009-11-25 21:49:00,132.23,132.265,132.225,132.255,135300000.0
2009-11-25 21:50:00,132.255,132.26,132.245,132.245,67800000.0
2009-11-25 21:51:00,132.245,132.26,132.21,132.25,197000000.0
2009-11-25 21:52:00,132.245,132.26,132.24,132.255,125100000.0
2009-11-25 21:53:00,132.255,132.26,132.245,132.26,96300000.0
2009-11-25 21:54:00,132.26,132.28,132.255,132.26,223500000.0
2009-11-25 21:55:00,132.265,132.295,132.265,132.295,376400000.0
2009-11-25 21:56:00,132.295,132.31,132.265,132.295,394500000.0
2009-11-25 21:57:00,132.3,132.315,132.29,132.3,254300000.0
2009-11-25 21:58:00,132.3,132.305,132.28,132.29,139000000.0
2009-11-25 21:59:00,132.29,132.31,132.28,132.29,236500000.0
2009-11-25 22:00:00,132.29,132.32,132.29,132.295,310500000.0
2009-11-25 22:01:00,132.295,132.305,132.265,132.27,263500000.0
2009-11-25 22:02:00,132.27,132.285,132.24,132.25,208100001.0
2009-11-25 22:03:00,132.245,132.255,132.24,132.245,215800000.0
2009-11-25 22:04:00,132.245,132.265,132.235,132.245,153200000.0
2009-11-25 22:05:00,132.245,132.245,132.215,132.215,169100000.0
2009-11-25 22:06:00,132.225,132.245,132.225,132.23,193200000.0
2009-11-25 22:07:00,132.23,132.24,132.215,132.22,170000000.0
2009-11-25 22:08:00,132.225,132.23,132.22,132.22,64900000.0
2009-11-25 22:09:00,132.22,132.22,132.21,132.215,105400000.0
2009-11-25 22:10:00,132.215,132.215,132.21,132.21,42700000.0
2009-11-25 22:11:00,132.205,132.22,132.205,132.22,182900000.0
2009-11-25 22:12:00,132.22,132.235,132.21,132.23,216600000.0
2009-11-25 22:13:00,132.23,132.235,132.225,132.225,116400000.0
2009-11-25 22:14:00,132.225,132.225,132.225,132.225,6400000.0
2009-11-25 22:15:00,132.225,132.225,132.205,132.215,90600000.0
2009-11-25 22:16:00,132.225,132.225,132.21,132.21,76500000.0
2009-11-25 22:17:00,132.215,132.215,132.2,132.205,122200000.0
2009-11-25 22:18:00,132.205,132.205,132.195,132.2,225800000.0
2009-11-25 22:19:00,132.205,132.205,132.19,132.195,76000000.0
2009-11-25 22:20:00,132.195,132.215,132.195,132.215,171500000.0
2009-11-25 22:21:00,132.215,132.215,132.2,132.205,136500000.0
2009-11-25 22:22:00,132.205,132.21,132.2,132.2,378500000.0
2009-11-25 22:23:00,132.205,132.205,132.205,132.205,55900000.0
2009-11-25 22:24:00,132.205,132.21,132.2,132.205,116900000.0
2009-11-25 22:25:00,132.2,132.235,132.2,132.23,152300000.0
2009-11-25 22:26:00,132.23,132.23,132.215,132.215,168300000.0
2009-11-25 22:27:00,132.215,132.23,132.215,132.225,27700000.0
2009-11-25 22:28:00,132.225,132.235,132.21,132.215,111300000.0
2009-11-25 22:29:00,132.215,132.22,132.215,132.22,12800000.0
2009-11-25 22:30:00,132.21,132.265,132.21,132.265,61000000.0
2009-11-25 22:31:00,132.265,132.275,132.255,132.26,15200000.0
2009-11-25 22:32:00,132.26,132.265,132.245,132.255,147500000.0
2009-11-25 22:33:00,132.255,132.265,132.24,132.24,24400000.0
2009-11-25 22:34:00,132.255,132.255,132.215,132.24,77200000.0
2009-11-25 22:35:00,132.24,132.255,132.215,132.22,150600000.0
2009-11-25 22:36:00,132.22,132.24,132.22,132.23,120800000.0
2009-11-25 22:37:00,132.23,132.235,132.225,132.225,180500000.0
2009-11-25 22:38:00,132.23,132.23,132.22,132.23,74000000.0
2009-11-25 22:39:00,132.23,132.235,132.225,132.225,113800000.0
2009-11-25 22:40:00,132.245,132.26,132.245,132.26,99500000.0
2009-11-25 22:41:00,132.255,132.275,132.245,132.275,115100000.0
2009-11-25 22:42:00,132.275,132.295,132.255,132.255,72400000.0
2009-11-25 22:43:00,132.255,132.265,132.25,132.255,56100000.0
2009-11-25 22:44:00,132.26,132.28,132.255,132.27,123100000.0
2009-11-25 22:45:00,132.27,132.28,132.26,132.26,69300000.0
2009-11-25 22:46:00,132.26,132.26,132.255,132.255,15600000.0
2009-11-25 22:47:00,132.255,132.26,132.255,132.26,21700000.0
2009-11-25 22:48:00,132.26,132.26,132.25,132.25,25000000.0
2009-11-25 22:49:00,132.25,132.265,132.25,132.26,96400000.0
2009-11-25 22:50:00,132.265,132.27,132.25,132.26,80500000.0
2009-11-25 22:51:00,132.255,132.265,132.255,132.265,60900000.0
2009-11-25 22:52:00,132.265,132.27,132.255,132.26,45100000.0
2009-11-25 22:53:00,132.26,132.27,132.245,132.255,96300000.0
2009-11-25 22:54:00,132.255,132.265,132.255,132.265,100600000.0
2009-11-25 22:55:00,132.265,132.27,132.25,132.26,28200000.0
2009-11-25 22:56:00,132.255,132.26,132.255,132.26,6500000.0
2009-11-25 22:57:00,132.255,132.255,132.255,132.255,3700000.0
2009-11-25 22:58:00,132.26,132.265,132.26,132.26,25600000.0
2009-11-25 22:59:00,132.26,132.265,132.24,132.24,87400000.0
2009-11-25 23:00:00,132.24,132.24,132.225,132.225,84600000.0
2009-11-25 23:01:00,132.225,132.225,132.22,132.225,52300000.0
2009-11-25 23:02:00,132.225,132.23,132.22,132.23,66800000.0
2009-11-25 23:03:00,132.235,132.25,132.23,132.245,82300000.0
2009-11-25 23:04:00,132.245,132.26,132.245,132.245,69500000.0
2009-11-25 23:05:00,132.245,132.26,132.23,132.245,127600000.0
2009-11-25 23:06:00,132.245,132.25,132.245,132.25,37600000.0
2009-11-25 23:07:00,132.25,132.25,132.215,132.225,113400000.0
2009-11-25 23:08:00,132.225,132.225,132.21,132.215,89200000.0
2009-11-25 23:09:00,132.215,132.215,132.215,132.215,36800000.0
2009-11-25 23:10:00,132.215,132.215,132.21,132.21,22000000.0
2009-11-25 23:11:00,132.21,132.21,132.205,132.21,19200000.0
2009-11-25 23:12:00,132.215,132.22,132.2,132.205,142200000.0
2009-11-25 23:13:00,132.205,132.205,132.19,132.19,116500000.0
2009-11-25 23:14:00,132.19,132.19,132.185,132.185,78400000.0
2009-11-25 23:15:00,132.185,132.2,132.185,132.195,188500000.0
2009-11-25 23:16:00,132.195,132.215,132.195,132.2,61300000.0
2009-11-25 23:17:00,132.195,132.21,132.195,132.205,24600000.0
2009-11-25 23:18:00,132.21,132.21,132.2,132.21,95100000.0
2009-11-25 23:19:00,132.205,132.205,132.195,132.2,31000000.0
2009-11-25 23:20:00,132.2,132.21,132.19,132.205,120100000.0
2009-11-25 23:21:00,132.205,132.205,132.195,132.195,19000000.0
2009-11-25 23:22:00,132.19,132.195,132.18,132.195,43100000.0
2009-11-25 23:23:00,132.239,132.242,132.221,132.23,116700000.0
2009-11-25 23:24:00,132.195,132.2,132.185,132.19,116700000.0
2009-11-25 23:25:00,132.19,132.2,132.185,132.2,49700000.0
2009-11-25 23:26:00,132.2,132.21,132.2,132.205,35200000.0
2009-11-25 23:27:00,132.205,132.205,132.185,132.185,118300000.0
2009-11-25 23:28:00,132.19,132.195,132.185,132.195,67100000.0
2009-11-25 23:29:00,132.195,132.2,132.175,132.18,113400000.0
2009-11-25 23:30:00,132.18,132.185,132.18,132.185,43800000.0
2009-11-25 23:31:00,132.185,132.19,132.175,132.185,77300000.0
2009-11-25 23:32:00,132.185,132.19,132.165,132.18,146900000.0
2009-11-25 23:33:00,132.18,132.21,132.18,132.195,39700000.0
2009-11-25 23:34:00,132.195,132.22,132.195,132.21,18500000.0
2009-11-25 23:35:00,132.215,132.215,132.21,132.21,17200000.0
2009-11-25 23:36:00,132.205,132.235,132.2,132.225,55900000.0
2009-11-25 23:37:00,132.23,132.235,132.22,132.235,34600000.0
2009-11-25 23:38:00,132.23,132.235,132.215,132.22,41600000.0
2009-11-25 23:39:00,132.225,132.24,132.225,132.24,31800000.0
2009-11-25 23:40:00,132.24,132.255,132.24,132.245,94300000.0
2009-11-25 23:41:00,132.26,132.27,132.22,132.22,56000000.0
2009-11-25 23:42:00,132.23,132.25,132.22,132.24,108700000.0
2009-11-25 23:43:00,132.24,132.245,132.235,132.235,61400000.0
2009-11-25 23:44:00,132.235,132.235,132.215,132.225,95200000.0
2009-11-25 23:45:00,132.225,132.225,132.21,132.215,46200000.0
2009-11-25 23:46:00,132.21,132.215,132.18,132.2,79000000.0
2009-11-25 23:47:00,132.2,132.225,132.18,132.18,107400000.0
2009-11-25 23:48:00,132.18,132.19,132.18,132.185,83600000.0
2009-11-25 23:49:00,132.18,132.205,132.18,132.205,85100000.0
2009-11-25 23:50:00,132.205,132.225,132.2,132.225,62300000.0
2009-11-25 23:51:00,132.225,132.225,132.195,132.205,20400000.0
2009-11-25 23:52:00,132.205,132.22,132.2,132.21,32200000.0
2009-11-25 23:53:00,132.21,132.22,132.21,132.22,38000000.0
2009-11-25 23:54:00,132.215,132.215,132.18,132.18,58900000.0
2009-11-25 23:55:00,132.18,132.19,132.175,132.185,34800000.0
2009-11-25 23:56:00,132.185,132.21,132.155,132.17,120300000.0
2009-11-25 23:57:00,132.185,132.215,132.185,132.195,99200000.0
2009-11-25 23:58:00,132.195,132.22,132.185,132.22,118200000.0
2009-11-25 23:59:00,132.22,132.235,132.185,132.185,63500000.0
2009-11-26 00:00:00,132.175,132.21,132.175,132.19,36000000.0
2009-11-26 00:01:00,132.19,132.2,132.19,132.195,17000000.0
2009-11-26 00:02:00,132.195,132.205,132.18,132.2,23500000.0
2009-11-26 00:03:00,132.205,132.21,132.185,132.205,55600000.0
2009-11-26 00:04:00,132.205,132.205,132.2,132.205,58400000.0
2009-11-26 00:05:00,132.21,132.21,132.2,132.205,31200000.0
2009-11-26 00:06:00,132.205,132.23,132.205,132.215,45000000.0
2009-11-26 00:07:00,132.225,132.23,132.22,132.225,15400000.0
2009-11-26 00:08:00,132.23,132.245,132.23,132.235,35700000.0
2009-11-26 00:09:00,132.235,132.26,132.235,132.26,19100000.0
2009-11-26 00:10:00,132.255,132.26,132.235,132.235,28300000.0
2009-11-26 00:11:00,132.225,132.255,132.225,132.255,15600000.0
2009-11-26 00:12:00,132.25,132.27,132.24,132.265,20500000.0
2009-11-26 00:13:00,132.27,132.27,132.26,132.265,4200000.0
2009-11-26 00:14:00,132.265,132.285,132.25,132.28,50700000.0
2009-11-26 00:15:00,132.28,132.29,132.275,132.28,62200000.0
2009-11-26 00:16:00,132.28,132.285,132.265,132.265,24200000.0
2009-11-26 00:17:00,132.265,132.275,132.26,132.275,25800000.0
2009-11-26 00:18:00,132.275,132.285,132.265,132.285,25200000.0
2009-11-26 00:19:00,132.285,132.285,132.28,132.28,14000000.0
2009-11-26 00:20:00,132.28,132.28,132.275,132.28,13000000.0
2009-11-26 00:21:00,132.285,132.305,132.27,132.275,37700000.0
2009-11-26 00:22:00,132.27,132.27,132.235,132.24,32000000.0
2009-11-26 00:23:00,132.24,132.25,132.22,132.235,67900000.0
2009-11-26 00:24:00,132.23,132.25,132.225,132.245,43700000.0
2009-11-26 00:25:00,132.255,132.28,132.255,132.275,19800000.0
2009-11-26 00:26:00,132.27,132.275,132.27,132.27,38200000.0
2009-11-26 00:27:00,132.27,132.275,132.265,132.265,27200000.0
2009-11-26 00:28:00,132.265,132.265,132.255,132.255,6700000.0
2009-11-26 00:29:00,132.255,132.29,132.225,132.29,45000000.0
2009-11-26 00:30:00,132.295,132.295,132.26,132.26,69600000.0
2009-11-26 00:31:00,132.255,132.265,132.255,132.255,21200000.0
2009-11-26 00:32:00,132.255,132.255,132.245,132.255,31000000.0
2009-11-26 00:33:00,132.255,132.27,132.24,132.26,57000000.0
2009-11-26 00:34:00,132.265,132.265,132.25,132.25,11200000.0
2009-11-26 00:35:00,132.25,132.255,132.25,132.255,7000000.0
2009-11-26 00:36:00,132.255,132.255,132.2,132.205,75600000.0
2009-11-26 00:37:00,132.205,132.205,132.2,132.2,33000000.0
2009-11-26 00:38:00,132.2,132.2,132.2,132.2,14400000.0
2009-11-26 00:39:00,132.2,132.2,132.2,132.2,11100000.0
2009-11-26 00:40:00,132.2,132.2,132.2,132.2,7200000.0
2009-11-26 00:41:00,132.2,132.205,132.2,132.205,10000000.0
2009-11-26 00:42:00,132.205,132.21,132.195,132.195,84500000.0
2009-11-26 00:43:00,132.195,132.2,132.195,132.195,131200000.0
2009-11-26 00:44:00,132.195,132.2,132.195,132.2,87900000.0
2009-11-26 00:45:00,132.205,132.21,132.2,132.205,18900000.0
2009-11-26 00:46:00,132.205,132.21,132.2,132.205,21500000.0
2009-11-26 00:47:00,132.2,132.21,132.195,132.2,105700000.0
2009-11-26 00:48:00,132.2,132.2,132.2,132.2,4800000.0
2009-11-26 00:49:00,132.2,132.2,132.2,132.2,17600000.0
2009-11-26 00:50:00,132.2,132.23,132.2,132.22,104500000.0
2009-11-26 00:51:00,132.215,132.215,132.195,132.195,86200000.0
2009-11-26 00:52:00,132.195,132.205,132.195,132.205,58600000.0
2009-11-26 00:53:00,132.205,132.215,132.195,132.205,120400000.0
2009-11-26 00:54:00,132.205,132.21,132.195,132.205,83600000.0
2009-11-26 00:55:00,132.205,132.205,132.2,132.2,47200000.0
2009-11-26 00:56:00,132.2,132.2,132.195,132.2,41600000.0
2009-11-26 00:57:00,132.2,132.2,132.195,132.195,22400000.0
2009-11-26 00:58:00,132.195,132.195,132.19,132.195,58000000.0
2009-11-26 00:59:00,132.195,132.2,132.195,132.2,61600000.0
2009-11-26 01:00:00,132.195,132.2,132.195,132.195,28200000.0
2009-11-26 01:01:00,132.195,132.195,132.195,132.195,18000000.0
2009-11-26 01:02:00,132.195,132.195,132.195,132.195,4000000.0
2009-11-26 01:03:00,132.195,132.195,132.16,132.175,12500000.0
2009-11-26 01:04:00,132.18,132.185,132.175,132.185,20500000.0
2009-11-26 01:05:00,132.19,132.19,132.185,132.19,11100000.0
2009-11-26 01:06:00,132.185,132.19,132.17,132.17,35200000.0
2009-11-26 01:07:00,132.17,132.17,132.15,132.15,57300000.0
2009-11-26 01:08:00,132.15,132.15,132.12,132.12,67600000.0
2009-11-26 01:09:00,132.12,132.12,132.04,132.04,190400000.0
2009-11-26 01:10:00,132.045,132.075,132.045,132.07,131700000.0
2009-11-26 01:11:00,132.07,132.085,132.05,132.05,51200000.0
2009-11-26 01:12:00,132.055,132.055,132.05,132.05,31300000.0
2009-11-26 01:13:00,132.05,132.07,132.045,132.07,108600000.0
2009-11-26 01:14:00,132.07,132.08,132.065,132.08,63900000.0
2009-11-26 01:15:00,132.08,132.11,132.075,132.11,70400000.0
2009-11-26 01:16:00,132.105,132.12,132.1,132.1,103600000.0
2009-11-26 01:17:00,132.1,132.1,132.09,132.095,77600000.0
2009-11-26 01:18:00,132.09,132.1,132.075,132.09,57700000.0
2009-11-26 01:19:00,132.08,132.08,132.06,132.065,56400000.0
2009-11-26 01:20:00,132.055,132.055,132.055,132.055,3300000.0
2009-11-26 01:21:00,132.065,132.065,132.06,132.06,10000000.0
2009-11-26 01:22:00,132.06,132.06,132.06,132.06,3000000.0
2009-11-26 01:23:00,132.055,132.06,132.05,132.055,50800000.0
2009-11-26 01:24:00,132.055,132.055,132.04,132.04,65200000.0
2009-11-26 01:25:00,132.025,132.025,131.99,131.995,51900000.0
2009-11-26 01:26:00,131.995,132.005,131.995,132.005,33300000.0
2009-11-26 01:27:00,132.005,132.01,132.005,132.01,94700000.0
2009-11-26 01:28:00,132.01,132.035,132.01,132.03,40800000.0
2009-11-26 01:29:00,132.03,132.03,132.02,132.02,57800000.0
2009-11-26 01:30:00,132.02,132.025,132.005,132.015,105100000.0
2009-11-26 01:31:00,132.015,132.03,132.01,132.02,39400000.0
2009-11-26 01:32:00,132.02,132.05,132.015,132.025,56800000.0
2009-11-26 01:33:00,132.025,132.025,132.005,132.02,94600000.0
2009-11-26 01:34:00,132.02,132.05,132.02,132.045,64900000.0
2009-11-26 01:35:00,132.05,132.09,132.045,132.09,122500000.0
2009-11-26 01:36:00,132.085,132.09,132.075,132.075,159900000.0
2009-11-26 01:37:00,132.075,132.135,132.075,132.12,135300000.0
2009-11-26 01:38:00,132.12,132.2,132.11,132.2,349800000.0
2009-11-26 01:39:00,132.195,132.195,132.125,132.13,146700000.0
2009-11-26 01:40:00,132.13,132.13,132.105,132.11,83200000.0
2009-11-26 01:41:00,132.115,132.115,132.07,132.07,72800000.0
2009-11-26 01:42:00,132.075,132.08,132.06,132.065,115300000.0
2009-11-26 01:43:00,132.065,132.065,132.025,132.025,136700000.0
2009-11-26 01:44:00,132.025,132.035,132.015,132.015,198500000.0
2009-11-26 01:45:00,132.015,132.025,131.97,132.005,181600000.0
2009-11-26 01:46:00,132.005,132.015,132.005,132.015,57600000.0
2009-11-26 01:47:00,132.015,132.105,132.015,132.105,166900000.0
2009-11-26 01:48:00,132.1,132.1,132.065,132.09,155400000.0
2009-11-26 01:49:00,132.09,132.1,132.075,132.1,108400000.0
2009-11-26 01:50:00,132.1,132.1,132.065,132.065,184300000.0
2009-11-26 01:51:00,132.065,132.065,132.045,132.045,76600000.0
2009-11-26 01:52:00,132.045,132.055,132.025,132.055,88800000.0
2009-11-26 01:53:00,132.055,132.055,132.05,132.05,33400000.0
2009-11-26 01:54:00,132.05,132.05,132.05,132.05,1600000.0
2009-11-26 01:55:00,132.05,132.105,132.05,132.105,70700000.0
2009-11-26 01:56:00,132.105,132.115,132.1,132.11,51200000.0
2009-11-26 01:57:00,132.11,132.125,132.1,132.125,53900000.0
2009-11-26 01:58:00,132.125,132.16,132.125,132.15,48800000.0
2009-11-26 01:59:00,132.15,132.155,132.11,132.11,49200000.0
2009-11-26 02:00:00,132.11,132.11,132.07,132.09,206600000.0
2009-11-26 02:01:00,132.09,132.14,132.08,132.14,190600000.0
2009-11-26 02:02:00,132.14,132.14,132.12,132.13,191000000.0
2009-11-26 02:03:00,132.135,132.19,132.135,132.19,267100000.0
2009-11-26 02:04:00,132.19,132.195,132.16,132.16,160900000.0
2009-11-26 02:05:00,132.155,132.18,132.145,132.18,233600000.0
2009-11-26 02:06:00,132.18,132.18,132.145,132.18,263300000.0
2009-11-26 02:07:00,132.175,132.18,132.16,132.18,191400000.0
2009-11-26 02:08:00,132.18,132.18,132.145,132.16,187100000.0
2009-11-26 02:09:00,132.16,132.16,132.085,132.09,342900000.0
2009-11-26 02:10:00,132.095,132.1,132.05,132.05,328700000.0
2009-11-26 02:11:00,132.045,132.095,132.04,132.095,251000000.0
2009-11-26 02:12:00,132.095,132.15,132.095,132.12,252900000.0
2009-11-26 02:13:00,132.12,132.12,132.1,132.1,74200000.0
2009-11-26 02:14:00,132.095,132.135,132.095,132.125,170300000.0
2009-11-26 02:15:00,132.125,132.155,132.125,132.14,170900000.0
2009-11-26 02:16:00,132.135,132.17,132.12,132.145,287400000.0
2009-11-26 02:17:00,132.145,132.15,132.145,132.15,49800000.0
2009-11-26 02:18:00,132.16,132.19,132.155,132.165,182100000.0
2009-11-26 02:19:00,132.165,132.175,132.14,132.14,230300000.0
2009-11-26 02:20:00,132.145,132.155,132.135,132.15,103100000.0
2009-11-26 02:21:00,132.15,132.155,132.15,132.15,25200000.0
2009-11-26 02:22:00,132.15,132.17,132.135,132.165,144000000.0
2009-11-26 02:23:00,132.165,132.17,132.145,132.15,215900000.0
2009-11-26 02:24:00,132.15,132.185,132.15,132.15,132400000.0
2009-11-26 02:25:00,132.155,132.155,132.13,132.14,108600000.0
2009-11-26 02:26:00,132.135,132.145,132.095,132.1,243000000.0
2009-11-26 02:27:00,132.1,132.11,132.09,132.11,112500000.0
2009-11-26 02:28:00,132.115,132.135,132.105,132.135,146700000.0
2009-11-26 02:29:00,132.135,132.175,132.13,132.165,232000000.0
2009-11-26 02:30:00,132.16,132.16,132.1,132.1,390600000.0
2009-11-26 02:31:00,132.1,132.12,132.075,132.12,124400000.0
2009-11-26 02:32:00,132.12,132.17,132.105,132.17,252400000.0
2009-11-26 02:33:00,132.165,132.18,132.14,132.17,158800000.0
2009-11-26 02:34:00,132.17,132.19,132.17,132.185,150600000.0
2009-11-26 02:35:00,132.185,132.22,132.17,132.17,306000000.0
2009-11-26 02:36:00,132.16,132.17,132.065,132.08,435200000.0
2009-11-26 02:37:00,132.08,132.085,132.03,132.035,447100001.0
2009-11-26 02:38:00,132.035,132.095,132.035,132.075,313500000.0
2009-11-26 02:39:00,132.075,132.08,132.06,132.08,285800000.0
2009-11-26 02:40:00,132.08,132.165,132.08,132.155,223700000.0
2009-11-26 02:41:00,132.14,132.15,132.12,132.13,284100000.0
2009-11-26 02:42:00,132.125,132.13,132.1,132.125,251400000.0
2009-11-26 02:43:00,132.13,132.145,132.09,132.095,172800000.0
2009-11-26 02:44:00,132.095,132.125,132.095,132.115,173000000.0
2009-11-26 02:45:00,132.115,132.15,132.09,132.15,204100000.0
2009-11-26 02:46:00,132.15,132.155,132.14,132.15,202000000.0
2009-11-26 02:47:00,132.155,132.155,132.125,132.13,161900000.0
2009-11-26 02:48:00,132.13,132.135,132.115,132.13,193700000.0
2009-11-26 02:49:00,132.13,132.13,132.115,132.125,141300000.0
2009-11-26 02:50:00,132.125,132.14,132.115,132.14,151100000.0
2009-11-26 02:51:00,132.13,132.17,132.13,132.17,291000000.0
2009-11-26 02:52:00,132.18,132.18,132.135,132.165,304799999.0
2009-11-26 02:53:00,132.155,132.19,132.135,132.135,236100000.0
2009-11-26 02:54:00,132.14,132.15,132.115,132.115,347800000.0
2009-11-26 02:55:00,132.11,132.11,132.065,132.095,269900000.0
2009-11-26 02:56:00,132.095,132.135,132.095,132.135,93700000.0
2009-11-26 02:57:00,132.135,132.18,132.135,132.175,150600000.0
2009-11-26 02:58:00,132.175,132.175,132.165,132.165,37500000.0
2009-11-26 02:59:00,132.165,132.185,132.155,132.18,97300000.0
2009-11-26 03:00:00,132.175,132.195,132.17,132.185,204300000.0
2009-11-26 03:01:00,132.185,132.19,132.165,132.165,280100000.0
2009-11-26 03:02:00,132.165,132.165,132.115,132.115,260700000.0
2009-11-26 03:03:00,132.12,132.13,132.1,132.125,346900000.0
2009-11-26 03:04:00,132.125,132.17,132.115,132.165,250900000.0
2009-11-26 03:05:00,132.165,132.17,132.15,132.17,201400000.0
2009-11-26 03:06:00,132.17,132.18,132.165,132.17,112300000.0
2009-11-26 03:07:00,132.17,132.17,132.165,132.165,28100000.0
2009-11-26 03:08:00,132.165,132.185,132.16,132.18,113100000.0
2009-11-26 03:09:00,132.18,132.18,132.14,132.14,170500000.0
2009-11-26 03:10:00,132.14,132.14,132.12,132.125,102600000.0
2009-11-26 03:11:00,132.13,132.145,132.115,132.12,266800000.0
2009-11-26 03:12:00,132.125,132.15,132.12,132.12,288600000.0
2009-11-26 03:13:00,132.12,132.125,132.065,132.07,272800000.0
2009-11-26 03:14:00,132.075,132.095,132.07,132.07,194100000.0
2009-11-26 03:15:00,132.07,132.11,132.06,132.105,130900000.0
2009-11-26 03:16:00,132.105,132.115,132.105,132.115,43700000.0
2009-11-26 03:17:00,132.115,132.145,132.11,132.13,200400000.0
2009-11-26 03:18:00,132.13,132.135,132.13,132.13,244200000.0
2009-11-26 03:19:00,132.13,132.15,132.11,132.125,405100000.0
2009-11-26 03:20:00,132.125,132.185,132.125,132.145,197800000.0
2009-11-26 03:21:00,132.15,132.17,132.14,132.155,241000000.0
2009-11-26 03:22:00,132.155,132.18,132.155,132.175,157100000.0
2009-11-26 03:23:00,132.175,132.175,132.11,132.12,474900000.0
2009-11-26 03:24:00,132.12,132.135,132.11,132.125,224700000.0
2009-11-26 03:25:00,132.125,132.145,132.125,132.135,160900000.0
2009-11-26 03:26:00,132.13,132.2,132.13,132.2,276400001.0
2009-11-26 03:27:00,132.195,132.225,132.155,132.17,282900000.0
2009-11-26 03:28:00,132.17,132.185,132.155,132.17,105800000.0
2009-11-26 03:29:00,132.17,132.17,132.15,132.155,148900000.0
2009-11-26 03:30:00,132.155,132.17,132.14,132.15,314600000.0
2009-11-26 03:31:00,132.145,132.16,132.14,132.155,291900000.0
2009-11-26 03:32:00,132.155,132.17,132.145,132.145,184200000.0
2009-11-26 03:33:00,132.145,132.145,132.14,132.145,116800000.0
2009-11-26 03:34:00,132.145,132.145,132.14,132.145,126000000.0
2009-11-26 03:35:00,132.145,132.165,132.14,132.155,239900000.0
2009-11-26 03:36:00,132.15,132.155,132.125,132.125,158800000.0
2009-11-26 03:37:00,132.13,132.15,132.13,132.14,145700000.0
2009-11-26 03:38:00,132.14,132.155,132.135,132.15,195400000.0
2009-11-26 03:39:00,132.15,132.155,132.145,132.155,178500000.0
2009-11-26 03:40:00,132.155,132.155,132.135,132.145,92800000.0
2009-11-26 03:41:00,132.145,132.145,132.14,132.14,10200000.0
2009-11-26 03:42:00,132.14,132.155,132.135,132.135,136300000.0
2009-11-26 03:43:00,132.135,132.16,132.135,132.15,165100000.0
2009-11-26 03:44:00,132.15,132.155,132.15,132.155,51200000.0
2009-11-26 03:45:00,132.155,132.155,132.135,132.14,41100000.0
2009-11-26 03:46:00,132.14,132.17,132.14,132.17,116600000.0
2009-11-26 03:47:00,132.165,132.17,132.14,132.15,110800000.0
2009-11-26 03:48:00,132.15,132.15,132.12,132.12,98800000.0
2009-11-26 03:49:00,132.12,132.155,132.12,132.15,128800000.0
2009-11-26 03:50:00,132.15,132.165,132.135,132.14,235800000.0
2009-11-26 03:51:00,132.135,132.155,132.135,132.155,121000000.0
2009-11-26 03:52:00,132.155,132.185,132.135,132.135,133900000.0
2009-11-26 03:53:00,132.14,132.15,132.125,132.13,140800000.0
2009-11-26 03:54:00,132.13,132.13,132.085,132.095,202600000.0
2009-11-26 03:55:00,132.1,132.13,132.09,132.115,186100000.0
2009-11-26 03:56:00,132.115,132.13,132.09,132.105,203900000.0
2009-11-26 03:57:00,132.11,132.15,132.11,132.13,286200000.0
2009-11-26 03:58:00,132.13,132.15,132.115,132.115,156200000.0
2009-11-26 03:59:00,132.115,132.14,132.115,132.135,124000000.0
2009-11-26 04:00:00,132.13,132.14,132.105,132.105,214600000.0
2009-11-26 04:01:00,132.105,132.11,132.045,132.045,226600000.0
2009-11-26 04:02:00,132.045,132.05,132.02,132.02,188400000.0
2009-11-26 04:03:00,132.02,132.03,132.01,132.015,154800000.0
2009-11-26 04:04:00,132.015,132.02,132.005,132.005,118400000.0
2009-11-26 04:05:00,132.005,132.03,131.995,132.025,171200000.0
2009-11-26 04:06:00,132.02,132.025,132.01,132.02,198100000.0
2009-11-26 04:07:00,132.0,132.01,131.94,131.94,408100000.0
2009-11-26 04:08:00,131.945,131.98,131.935,131.95,275800000.0
2009-11-26 04:09:00,131.95,131.995,131.945,131.975,220000000.0
2009-11-26 04:10:00,131.975,132.015,131.975,132.005,183500000.0
2009-11-26 04:11:00,132.0,132.005,131.97,131.97,168700000.0
2009-11-26 04:12:00,131.965,131.98,131.94,131.965,260700000.0
2009-11-26 04:13:00,131.965,131.985,131.965,131.975,193000000.0
2009-11-26 04:14:00,131.975,131.995,131.975,131.985,164900000.0
2009-11-26 04:15:00,131.985,131.985,131.965,131.965,131000000.0
2009-11-26 04:16:00,131.965,131.98,131.965,131.98,65300000.0
2009-11-26 04:17:00,131.98,132.015,131.975,132.005,201900000.0
2009-11-26 04:18:00,132.005,132.005,131.98,131.99,111500000.0
2009-11-26 04:19:00,131.99,132.005,131.975,131.975,154400000.0
2009-11-26 04:20:00,131.975,132.0,131.975,132.0,151000000.0
2009-11-26 04:21:00,132.0,132.02,131.995,131.995,118800000.0
2009-11-26 04:22:00,131.995,132.0,131.98,131.98,156200000.0
2009-11-26 04:23:00,131.985,131.99,131.965,131.97,171800000.0
2009-11-26 04:24:00,131.97,131.975,131.96,131.96,165400000.0
2009-11-26 04:25:00,131.96,131.96,131.95,131.96,78200000.0
2009-11-26 04:26:00,131.96,131.96,131.9,131.905,276400000.0
2009-11-26 04:27:00,131.905,131.935,131.905,131.925,156300000.0
2009-11-26 04:28:00,131.925,131.93,131.91,131.91,178800000.0
2009-11-26 04:29:00,131.91,131.92,131.905,131.92,174400000.0
2009-11-26 04:30:00,131.925,131.925,131.905,131.905,94400000.0
2009-11-26 04:31:00,131.9,131.905,131.86,131.86,217900000.0
2009-11-26 04:32:00,131.86,131.89,131.86,131.875,71600000.0
2009-11-26 04:33:00,131.875,131.875,131.865,131.875,123900000.0
2009-11-26 04:34:00,131.875,131.91,131.87,131.895,160900000.0
2009-11-26 04:35:00,131.9,131.93,131.9,131.915,163000000.0
2009-11-26 04:36:00,131.915,131.945,131.915,131.92,246000000.0
2009-11-26 04:37:00,131.925,131.925,131.905,131.92,121000000.0
2009-11-26 04:38:00,131.915,131.915,131.87,131.875,229200000.0
2009-11-26 04:39:00,131.875,131.9,131.875,131.895,106300000.0
2009-11-26 04:40:00,131.895,131.9,131.885,131.9,186600000.0
2009-11-26 04:41:00,131.9,131.905,131.885,131.9,76200000.0
2009-11-26 04:42:00,131.9,131.925,131.9,131.925,203100000.0
2009-11-26 04:43:00,131.925,131.93,131.91,131.91,140300000.0
2009-11-26 04:44:00,131.905,131.925,131.905,131.925,53700000.0
2009-11-26 04:45:00,131.92,131.93,131.915,131.93,104200000.0
2009-11-26 04:46:00,131.935,131.945,131.915,131.915,90500000.0
2009-11-26 04:47:00,131.915,131.95,131.91,131.93,86900000.0
2009-11-26 04:48:00,131.93,131.955,131.925,131.945,209600000.0
2009-11-26 04:49:00,131.94,131.95,131.925,131.93,113100000.0
2009-11-26 04:50:00,131.93,131.95,131.895,131.905,138500000.0
2009-11-26 04:51:00,131.905,131.91,131.865,131.865,115000000.0
2009-11-26 04:52:00,131.865,131.875,131.84,131.85,158900000.0
2009-11-26 04:53:00,131.855,131.86,131.825,131.83,145200000.0
2009-11-26 04:54:00,131.83,131.855,131.83,131.845,121100000.0
2009-11-26 04:55:00,131.845,131.87,131.84,131.85,116700000.0
2009-11-26 04:56:00,131.85,131.865,131.85,131.865,69100000.0
2009-11-26 04:57:00,131.855,131.865,131.83,131.865,161300000.0
2009-11-26 04:58:00,131.865,131.875,131.835,131.84,253500000.0
2009-11-26 04:59:00,131.84,131.84,131.775,131.78,277200000.0
2009-11-26 05:00:00,131.78,131.815,131.78,131.81,108600000.0
2009-11-26 05:01:00,131.81,131.855,131.81,131.855,85100000.0
2009-11-26 05:02:00,131.855,131.87,131.82,131.86,195000000.0
2009-11-26 05:03:00,131.86,131.915,131.83,131.89,276800000.0
2009-11-26 05:04:00,131.885,131.905,131.865,131.885,237500000.0
2009-11-26 05:05:00,131.885,131.92,131.865,131.87,187000000.0
2009-11-26 05:06:00,131.87,131.875,131.85,131.865,219600001.0
2009-11-26 05:07:00,131.865,131.865,131.84,131.84,101600000.0
2009-11-26 05:08:00,131.84,131.85,131.825,131.825,521600001.0
2009-11-26 05:09:00,131.825,131.84,131.825,131.835,32000000.0
2009-11-26 05:10:00,131.83,131.83,131.78,131.79,189200000.0
2009-11-26 05:11:00,131.795,131.82,131.78,131.78,191200000.0
2009-11-26 05:12:00,131.78,131.8,131.775,131.795,144700000.0
2009-11-26 05:13:00,131.795,131.795,131.78,131.79,57200000.0
2009-11-26 05:14:00,131.78,131.8,131.775,131.8,136500000.0
2009-11-26 05:15:00,131.8,131.8,131.785,131.79,166200000.0
2009-11-26 05:16:00,131.79,131.795,131.78,131.78,97000000.0
2009-11-26 05:17:00,131.78,131.78,131.765,131.765,123800000.0
2009-11-26 05:18:00,131.765,131.765,131.735,131.745,182100000.0
2009-11-26 05:19:00,131.745,131.78,131.745,131.775,175900000.0
2009-11-26 05:20:00,131.775,131.775,131.765,131.775,76800000.0
2009-11-26 05:21:00,131.775,131.795,131.755,131.78,177400000.0
2009-11-26 05:22:00,131.78,131.8,131.775,131.79,151100000.0
2009-11-26 05:23:00,131.795,131.795,131.765,131.765,279800000.0
2009-11-26 05:24:00,131.765,131.805,131.765,131.79,149800000.0
2009-11-26 05:25:00,131.79,131.79,131.775,131.78,36700000.0
2009-11-26 05:26:00,131.775,131.78,131.75,131.75,179500000.0
2009-11-26 05:27:00,131.75,131.75,131.695,131.695,276100000.0
2009-11-26 05:28:00,131.7,131.705,131.645,131.645,253199999.0
2009-11-26 05:29:00,131.645,131.7,131.645,131.68,291500000.0
2009-11-26 05:30:00,131.68,131.7,131.44,131.445,889299995.0
2009-11-26 05:31:00,131.44,131.445,131.17,131.31,506500000.0
2009-11-26 05:32:00,131.31,131.34,131.22,131.22,333900000.0
2009-11-26 05:33:00,131.22,131.22,131.0,131.095,526200000.0
2009-11-26 05:34:00,131.09,131.135,131.05,131.11,539700000.0
2009-11-26 05:35:00,131.11,131.17,131.05,131.05,288800000.0
2009-11-26 05:36:00,131.05,131.195,131.045,131.19,218600000.0
2009-11-26 05:37:00,131.19,131.275,131.19,131.275,276800000.0
2009-11-26 05:38:00,131.275,131.285,131.13,131.18,242400000.0
2009-11-26 05:39:00,131.18,131.215,131.14,131.17,235700000.0
2009-11-26 05:40:00,131.17,131.185,131.02,131.04,282400000.0
2009-11-26 05:41:00,131.04,131.135,131.04,131.1,234000000.0
2009-11-26 05:42:00,131.095,131.105,131.02,131.055,242000000.0
2009-11-26 05:43:00,131.055,131.11,131.05,131.065,259200000.0
2009-11-26 05:44:00,131.065,131.105,131.035,131.105,165200000.0
2009-11-26 05:45:00,131.105,131.12,131.085,131.09,147500000.0
2009-11-26 05:46:00,131.09,131.135,131.09,131.125,216400000.0
2009-11-26 05:47:00,131.125,131.14,131.1,131.12,365800000.0
2009-11-26 05:48:00,131.12,131.175,131.105,131.125,240800000.0
2009-11-26 05:49:00,131.125,131.23,131.12,131.215,225900000.0
2009-11-26 05:50:00,131.215,131.27,131.205,131.23,215300000.0
2009-11-26 05:51:00,131.225,131.225,131.19,131.19,109700000.0
2009-11-26 05:52:00,131.21,131.245,131.21,131.245,62700000.0
2009-11-26 05:53:00,131.245,131.245,131.22,131.225,100100000.0
2009-11-26 05:54:00,131.225,131.24,131.205,131.23,91000000.0
2009-11-26 05:55:00,131.23,131.23,131.135,131.17,228200000.0
2009-11-26 05:56:00,131.17,131.195,131.145,131.145,84000000.0
2009-11-26 05:57:00,131.145,131.17,131.095,131.1,156600000.0
2009-11-26 05:58:00,131.11,131.135,131.09,131.13,238800000.0
2009-11-26 05:59:00,131.13,131.135,131.08,131.085,382200000.0
2009-11-26 06:00:00,131.08,131.08,131.025,131.03,240500000.0
2009-11-26 06:01:00,131.03,131.035,131.005,131.015,388900000.0
2009-11-26 06:02:00,131.015,131.015,130.87,130.915,552100001.0
2009-11-26 06:03:00,130.915,130.965,130.905,130.925,338200000.0
2009-11-26 06:04:00,130.925,131.005,130.895,131.005,441400000.0
2009-11-26 06:05:00,131.005,131.055,131.0,131.04,319100000.0
2009-11-26 06:06:00,131.025,131.035,130.96,130.96,354000000.0
2009-11-26 06:07:00,130.96,130.995,130.96,130.975,270000000.0
2009-11-26 06:08:00,130.985,130.995,130.965,130.97,293200000.0
2009-11-26 06:09:00,130.97,130.98,130.955,130.965,241700000.0
2009-11-26 06:10:00,130.965,130.995,130.965,130.985,270700000.0
2009-11-26 06:11:00,130.985,130.995,130.965,130.975,178700000.0
2009-11-26 06:12:00,130.98,130.985,130.93,130.93,274400000.0
2009-11-26 06:13:00,130.93,130.965,130.905,130.965,183600000.0
2009-11-26 06:14:00,130.965,130.99,130.96,130.985,186400000.0
2009-11-26 06:15:00,130.99,130.995,130.955,130.96,110800000.0
2009-11-26 06:16:00,130.96,130.965,130.955,130.965,98500000.0
2009-11-26 06:17:00,130.965,131.005,130.965,131.0,44000000.0
2009-11-26 06:18:00,131.005,131.01,130.98,130.98,60000000.0
2009-11-26 06:19:00,130.98,130.985,130.97,130.97,101800000.0
2009-11-26 06:20:00,130.975,131.0,130.975,130.985,123000000.0
2009-11-26 06:21:00,130.975,130.985,130.895,130.93,240400000.0
2009-11-26 06:22:00,130.93,130.935,130.895,130.915,252700000.0
2009-11-26 06:23:00,130.915,130.935,130.855,130.855,323000000.0
2009-11-26 06:24:00,130.865,130.92,130.86,130.91,261300000.0
2009-11-26 06:25:00,130.905,130.91,130.865,130.885,158000000.0
2009-11-26 06:26:00,130.885,130.9,130.81,130.825,310800000.0
2009-11-26 06:27:00,130.825,130.875,130.825,130.85,225600000.0
2009-11-26 06:28:00,130.85,130.925,130.85,130.915,248500000.0
2009-11-26 06:29:00,130.915,130.925,130.91,130.915,73100000.0
2009-11-26 06:30:00,130.915,130.915,130.895,130.9,96200000.0
2009-11-26 06:31:00,130.895,130.9,130.865,130.885,384800000.0
2009-11-26 06:32:00,130.885,130.895,130.87,130.87,406800000.0
2009-11-26 06:33:00,130.865,130.91,130.855,130.905,271600000.0
2009-11-26 06:34:00,130.905,130.925,130.875,130.925,182100000.0
2009-11-26 06:35:00,130.925,130.935,130.895,130.935,142700000.0
2009-11-26 06:36:00,130.935,130.995,130.925,130.935,304600000.0
2009-11-26 06:37:00,130.935,130.94,130.86,130.905,343500000.0
2009-11-26 06:38:00,130.91,130.915,130.87,130.87,175800000.0
2009-11-26 06:39:00,130.87,130.88,130.865,130.88,104400000.0
2009-11-26 06:40:00,130.88,130.885,130.88,130.885,39900000.0
2009-11-26 06:41:00,130.885,130.895,130.875,130.88,142700000.0
2009-11-26 06:42:00,130.885,130.885,130.875,130.885,100700000.0
2009-11-26 06:43:00,130.885,130.905,130.88,130.905,45100000.0
2009-11-26 06:44:00,130.905,130.905,130.855,130.865,195700000.0
2009-11-26 06:45:00,130.865,130.865,130.795,130.815,222300000.0
2009-11-26 06:46:00,130.815,130.82,130.775,130.78,235300000.0
2009-11-26 06:47:00,130.775,130.825,130.775,130.82,196800000.0
2009-11-26 06:48:00,130.81,130.825,130.765,130.77,318500000.0
2009-11-26 06:49:00,130.765,130.815,130.765,130.785,215000000.0
2009-11-26 06:50:00,130.795,130.8,130.735,130.76,393200000.0
2009-11-26 06:51:00,130.76,130.79,130.65,130.655,413100000.0
2009-11-26 06:52:00,130.66,130.665,130.545,130.555,430500000.0
2009-11-26 06:53:00,130.555,130.57,130.55,130.555,327700000.0
2009-11-26 06:54:00,130.55,130.55,130.415,130.435,385200000.0
2009-11-26 06:55:00,130.435,130.46,130.435,130.46,295200000.0
2009-11-26 06:56:00,130.46,130.48,130.445,130.475,281900000.0
2009-11-26 06:57:00,130.48,130.595,130.475,130.575,347900000.0
2009-11-26 06:58:00,130.58,130.625,130.555,130.565,371400000.0
2009-11-26 06:59:00,130.565,130.585,130.53,130.53,271200000.0
2009-11-26 07:00:00,130.53,130.56,130.5,130.555,223900000.0
2009-11-26 07:01:00,130.555,130.575,130.54,130.55,207900000.0
2009-11-26 07:02:00,130.55,130.55,130.44,130.52,341000000.0
2009-11-26 07:03:00,130.52,130.575,130.515,130.565,196100000.0
2009-11-26 07:04:00,130.565,130.6,130.565,130.59,203700000.0
2009-11-26 07:05:00,130.59,130.645,130.59,130.645,179000000.0
2009-11-26 07:06:00,130.645,130.645,130.595,130.61,278500000.0
2009-11-26 07:07:00,130.61,130.61,130.565,130.58,176900000.0
2009-11-26 07:08:00,130.58,130.59,130.58,130.59,117900000.0
2009-11-26 07:09:00,130.585,130.59,130.535,130.535,179800000.0
2009-11-26 07:10:00,130.535,130.555,130.475,130.48,300600000.0
2009-11-26 07:11:00,130.48,130.525,130.465,130.52,248300000.0
2009-11-26 07:12:00,130.52,130.535,130.5,130.52,232500000.0
2009-11-26 07:13:00,130.515,130.595,130.515,130.595,269500000.0
2009-11-26 07:14:00,130.595,130.62,130.59,130.59,366200000.0
2009-11-26 07:15:00,130.59,130.635,130.55,130.575,328300000.0
2009-11-26 07:16:00,130.575,130.63,130.575,130.61,253800000.0
2009-11-26 07:17:00,130.6,130.665,130.6,130.615,211900000.0
2009-11-26 07:18:00,130.61,130.645,130.59,130.59,303900000.0
2009-11-26 07:19:00,130.585,130.615,130.575,130.605,242500000.0
2009-11-26 07:20:00,130.605,130.62,130.58,130.595,362300000.0
2009-11-26 07:21:00,130.59,130.595,130.585,130.585,133100000.0
2009-11-26 07:22:00,130.585,130.6,130.575,130.595,269900000.0
2009-11-26 07:23:00,130.595,130.61,130.575,130.61,188100000.0
2009-11-26 07:24:00,130.61,130.635,130.59,130.625,172400000.0
2009-11-26 07:25:00,130.625,130.645,130.61,130.645,235600000.0
2009-11-26 07:26:00,130.645,130.72,130.64,130.69,315400000.0
2009-11-26 07:27:00,130.69,130.77,130.69,130.765,192400000.0
2009-11-26 07:28:00,130.77,130.795,130.745,130.75,317900000.0
2009-11-26 07:29:00,130.755,130.81,130.74,130.795,292700000.0
2009-11-26 07:30:00,130.795,130.835,130.795,130.825,115200000.0
2009-11-26 07:31:00,130.825,130.83,130.705,130.73,294000000.0
2009-11-26 07:32:00,130.73,130.76,130.715,130.76,125100000.0
2009-11-26 07:33:00,130.77,130.825,130.77,130.815,134000000.0
2009-11-26 07:34:00,130.815,130.815,130.78,130.78,208300000.0
2009-11-26 07:35:00,130.775,130.785,130.745,130.755,156800000.0
2009-11-26 07:36:00,130.755,130.755,130.735,130.75,181700000.0
2009-11-26 07:37:00,130.745,130.745,130.735,130.745,149200000.0
2009-11-26 07:38:00,130.745,130.75,130.72,130.745,107800000.0
2009-11-26 07:39:00,130.745,130.745,130.705,130.705,181800000.0
2009-11-26 07:40:00,130.705,130.725,130.695,130.705,235200000.0
2009-11-26 07:41:00,130.705,130.71,130.655,130.675,229000000.0
2009-11-26 07:42:00,130.675,130.705,130.675,130.705,209300000.0
2009-11-26 07:43:00,130.705,130.755,130.705,130.755,249300000.0
2009-11-26 07:44:00,130.755,130.755,130.725,130.745,238200000.0
2009-11-26 07:45:00,130.735,130.745,130.73,130.735,106600000.0
2009-11-26 07:46:00,130.73,130.73,130.715,130.73,156100000.0
2009-11-26 07:47:00,130.73,130.765,130.725,130.745,178600000.0
2009-11-26 07:48:00,130.735,130.76,130.725,130.76,102900000.0
2009-11-26 07:49:00,130.755,130.775,130.695,130.7,203300000.0
2009-11-26 07:50:00,130.7,130.73,130.7,130.71,259900000.0
2009-11-26 07:51:00,130.71,130.725,130.705,130.705,122100000.0
2009-11-26 07:52:00,130.71,130.72,130.7,130.7,161300000.0
2009-11-26 07:53:00,130.7,130.715,130.695,130.71,199200000.0
2009-11-26 07:54:00,130.72,130.72,130.69,130.7,188700000.0
2009-11-26 07:55:00,130.7,130.715,130.655,130.67,217300000.0
2009-11-26 07:56:00,130.67,130.69,130.67,130.67,192900000.0
2009-11-26 07:57:00,130.68,130.7,130.665,130.67,232800000.0
2009-11-26 07:58:00,130.67,130.695,130.655,130.67,199100000.0
2009-11-26 07:59:00,130.67,130.73,130.665,130.73,190100000.0
2009-11-26 08:00:00,130.735,130.735,130.69,130.7,278600000.0
2009-11-26 08:01:00,130.7,130.815,130.685,130.81,430700000.0
2009-11-26 08:02:00,130.81,130.81,130.75,130.75,276600000.0
2009-11-26 08:03:00,130.75,130.755,130.715,130.745,271000000.0
2009-11-26 08:04:00,130.745,130.82,130.745,130.82,171200000.0
2009-11-26 08:05:00,130.82,130.855,130.82,130.855,140400000.0
2009-11-26 08:06:00,130.855,130.965,130.85,130.96,310200000.0
2009-11-26 08:07:00,130.96,130.99,130.955,130.97,227800000.0
2009-11-26 08:08:00,130.97,131.015,130.955,130.96,257700000.0
2009-11-26 08:09:00,130.96,130.965,130.905,130.915,378600000.0
2009-11-26 08:10:00,130.915,130.93,130.91,130.915,243400000.0
2009-11-26 08:11:00,130.915,130.94,130.915,130.93,279800000.0
2009-11-26 08:12:00,130.93,130.945,130.915,130.945,198800000.0
2009-11-26 08:13:00,130.945,130.97,130.94,130.97,241600000.0
2009-11-26 08:14:00,130.97,131.01,130.965,130.975,181900000.0
2009-11-26 08:15:00,130.97,130.97,130.955,130.96,200000000.0
2009-11-26 08:16:00,130.96,130.96,130.91,130.91,188000000.0
2009-11-26 08:17:00,130.905,130.92,130.895,130.9,130500000.0
2009-11-26 08:18:00,130.9,130.92,130.885,130.895,201500000.0
2009-11-26 08:19:00,130.9,130.915,130.885,130.885,243700000.0
2009-11-26 08:20:00,130.885,130.905,130.88,130.905,278500000.0
2009-11-26 08:21:00,130.905,130.935,130.905,130.925,172500000.0
2009-11-26 08:22:00,130.925,130.97,130.92,130.955,446300000.0
2009-11-26 08:23:00,130.955,130.965,130.95,130.965,191700000.0
2009-11-26 08:24:00,130.965,130.98,130.955,130.975,98800000.0
2009-11-26 08:25:00,130.975,131.005,130.975,131.0,170900000.0
2009-11-26 08:26:00,131.0,131.035,131.0,131.015,154500000.0
2009-11-26 08:27:00,131.015,131.02,131.0,131.02,140200000.0
2009-11-26 08:28:00,131.015,131.025,131.005,131.025,191200000.0
2009-11-26 08:29:00,131.03,131.04,131.005,131.035,236600000.0
2009-11-26 08:30:00,131.035,131.05,130.995,131.005,125400000.0
2009-11-26 08:31:00,131.005,131.015,130.98,131.005,350200000.0
2009-11-26 08:32:00,131.005,131.025,130.96,131.01,437999998.0
2009-11-26 08:33:00,131.005,131.075,130.985,131.065,452200000.0
2009-11-26 08:34:00,131.065,131.09,131.05,131.075,414400000.0
2009-11-26 08:35:00,131.07,131.095,131.07,131.08,410900000.0
2009-11-26 08:36:00,131.085,131.115,131.085,131.11,210000000.0
2009-11-26 08:37:00,131.11,131.185,131.11,131.16,447300001.0
2009-11-26 08:38:00,131.155,131.16,131.125,131.135,306000000.0
2009-11-26 08:39:00,131.135,131.14,131.12,131.12,179200000.0
2009-11-26 08:40:00,131.115,131.155,131.115,131.155,285400000.0
2009-11-26 08:41:00,131.16,131.18,131.155,131.16,302000000.0
2009-11-26 08:42:00,131.165,131.17,131.155,131.165,127500000.0
2009-11-26 08:43:00,131.165,131.165,131.16,131.16,203300000.0
2009-11-26 08:44:00,131.16,131.16,131.11,131.115,182700000.0
2009-11-26 08:45:00,131.115,131.125,131.11,131.12,90600000.0
2009-11-26 08:46:00,131.12,131.12,131.05,131.065,249400000.0
2009-11-26 08:47:00,131.065,131.08,131.035,131.05,319900000.0
2009-11-26 08:48:00,131.05,131.05,130.995,130.995,234800000.0
2009-11-26 08:49:00,130.995,131.045,130.99,131.03,317200000.0
2009-11-26 08:50:00,131.03,131.04,131.0,131.04,229900000.0
2009-11-26 08:51:00,131.04,131.045,131.015,131.04,308700000.0
2009-11-26 08:52:00,131.04,131.07,131.025,131.06,383800000.0
2009-11-26 08:53:00,131.065,131.08,131.035,131.045,319300000.0
2009-11-26 08:54:00,131.055,131.07,131.015,131.025,510100000.0
2009-11-26 08:55:00,131.025,131.185,130.99,131.13,560000000.0
2009-11-26 08:56:00,131.125,131.13,131.02,131.03,581200000.0
2009-11-26 08:57:00,131.035,131.065,131.015,131.065,292700000.0
2009-11-26 08:58:00,131.06,131.105,131.04,131.055,529600000.0
2009-11-26 08:59:00,131.055,131.075,130.985,131.065,436200000.0
2009-11-26 09:00:00,131.06,131.095,131.025,131.045,458200000.0
2009-11-26 09:01:00,131.045,131.105,131.0,131.0,387100000.0
2009-11-26 09:02:00,131.0,131.09,130.99,131.09,347000000.0
2009-11-26 09:03:00,131.08,131.12,131.045,131.12,532300000.0
2009-11-26 09:04:00,131.125,131.21,131.125,131.205,793700000.0
2009-11-26 09:05:00,131.205,131.225,131.165,131.205,719600000.0
2009-11-26 09:06:00,131.205,131.215,131.135,131.155,361000000.0
2009-11-26 09:07:00,131.155,131.17,131.11,131.115,618899998.0
2009-11-26 09:08:00,131.115,131.16,131.11,131.145,645400000.0
2009-11-26 09:09:00,131.14,131.155,131.12,131.145,418500000.0
2009-11-26 09:10:00,131.145,131.2,131.14,131.155,416500000.0
2009-11-26 09:11:00,131.155,131.24,131.15,131.24,265600000.0
2009-11-26 09:12:00,131.24,131.24,131.175,131.18,297099999.0
2009-11-26 09:13:00,131.18,131.195,131.16,131.16,279200000.0
2009-11-26 09:14:00,131.16,131.195,131.155,131.185,313900001.0
2009-11-26 09:15:00,131.185,131.185,131.145,131.175,653200001.0
2009-11-26 09:16:00,131.175,131.195,131.1,131.115,661900002.0
2009-11-26 09:17:00,131.13,131.16,131.115,131.15,651600000.0
2009-11-26 09:18:00,131.155,131.165,131.115,131.115,249100001.0
2009-11-26 09:19:00,131.115,131.125,131.115,131.115,408500000.0
2009-11-26 09:20:00,131.115,131.13,131.105,131.13,273400000.0
2009-11-26 09:21:00,131.125,131.14,131.08,131.1,237100000.0
2009-11-26 09:22:00,131.105,131.205,131.09,131.195,420599999.0
2009-11-26 09:23:00,131.195,131.195,131.155,131.16,408700000.0
2009-11-26 09:24:00,131.16,131.18,131.15,131.18,312900000.0
2009-11-26 09:25:00,131.17,131.18,131.12,131.125,433900000.0
2009-11-26 09:26:00,131.125,131.125,131.08,131.09,440499999.0
2009-11-26 09:27:00,131.09,131.1,131.065,131.065,532199999.0
2009-11-26 09:28:00,131.065,131.085,131.065,131.08,536000001.0
2009-11-26 09:29:00,131.08,131.105,131.03,131.03,364800000.0
2009-11-26 09:30:00,131.025,131.03,130.98,130.985,928500001.0
2009-11-26 09:31:00,130.98,130.985,130.93,130.965,419200000.0
2009-11-26 09:32:00,130.965,130.97,130.875,130.88,356200000.0
2009-11-26 09:33:00,130.88,130.92,130.855,130.885,418500000.0
2009-11-26 09:34:00,130.885,130.93,130.885,130.92,477400000.0
2009-11-26 09:35:00,130.92,130.93,130.9,130.9,375000000.0
2009-11-26 09:36:00,130.905,130.915,130.88,130.905,193500000.0
2009-11-26 09:37:00,130.905,130.95,130.895,130.93,233100000.0
2009-11-26 09:38:00,130.935,131.01,130.925,131.01,506400000.0
2009-11-26 09:39:00,131.01,131.035,131.01,131.01,255300000.0
2009-11-26 09:40:00,131.01,131.01,130.925,130.925,355200000.0
2009-11-26 09:41:00,130.925,130.95,130.88,130.885,375100000.0
2009-11-26 09:42:00,130.895,130.95,130.89,130.95,210600000.0
2009-11-26 09:43:00,130.95,130.955,130.93,130.935,221000002.0
2009-11-26 09:44:00,130.935,130.945,130.93,130.94,404100000.0
2009-11-26 09:45:00,130.94,130.96,130.935,130.95,200100000.0
2009-11-26 09:46:00,130.95,130.97,130.945,130.955,294500000.0
2009-11-26 09:47:00,130.95,130.96,130.94,130.945,166500000.0
2009-11-26 09:48:00,130.96,130.965,130.945,130.96,285700000.0
2009-11-26 09:49:00,130.96,131.03,130.96,131.015,515100002.0
2009-11-26 09:50:00,131.005,131.01,130.99,130.99,355700000.0
2009-11-26 09:51:00,130.985,131.03,130.975,131.005,469300000.0
2009-11-26 09:52:00,131.005,131.025,130.995,131.005,343400000.0
2009-11-26 09:53:00,131.005,131.025,130.995,131.01,386700000.0
2009-11-26 09:54:00,131.01,131.01,130.915,130.915,438400000.0
2009-11-26 09:55:00,130.915,130.995,130.91,130.975,209100000.0
2009-11-26 09:56:00,130.975,130.975,130.925,130.955,327000000.0
2009-11-26 09:57:00,130.955,131.01,130.955,130.965,254299999.0
2009-11-26 09:58:00,130.965,130.97,130.94,130.94,319600000.0
2009-11-26 09:59:00,130.95,130.96,130.945,130.96,361000000.0
2009-11-26 10:00:00,130.955,130.965,130.915,130.94,423500000.0
2009-11-26 10:01:00,130.94,130.965,130.92,130.92,337200000.0
2009-11-26 10:02:00,130.92,130.965,130.92,130.955,173400000.0
2009-11-26 10:03:00,130.955,130.97,130.95,130.96,267400000.0
2009-11-26 10:04:00,130.96,130.97,130.92,130.92,375900000.0
2009-11-26 10:05:00,130.915,130.94,130.905,130.93,356200000.0
2009-11-26 10:06:00,130.935,130.96,130.93,130.945,412700000.0
2009-11-26 10:07:00,130.94,130.99,130.94,130.99,404300000.0
2009-11-26 10:08:00,130.985,131.05,130.985,131.05,572300000.0
2009-11-26 10:09:00,131.05,131.1,131.045,131.075,615900000.0
2009-11-26 10:10:00,131.07,131.085,131.06,131.08,424500001.0
2009-11-26 10:11:00,131.075,131.11,131.075,131.09,547700000.0
2009-11-26 10:12:00,131.09,131.1,131.06,131.07,548500000.0
2009-11-26 10:13:00,131.065,131.065,131.005,131.015,551100000.0
2009-11-26 10:14:00,131.015,131.025,130.985,130.985,495700001.0
2009-11-26 10:15:00,130.985,131.03,130.96,131.015,489799999.0
2009-11-26 10:16:00,131.01,131.03,131.01,131.03,183400000.0
2009-11-26 10:17:00,131.03,131.03,130.985,130.985,443600001.0
2009-11-26 10:18:00,130.985,130.985,130.935,130.97,294700000.0
2009-11-26 10:19:00,130.97,131.01,130.97,130.985,415499999.0
2009-11-26 10:20:00,130.985,131.025,130.975,131.015,376000000.0
2009-11-26 10:21:00,131.02,131.035,130.99,130.99,330900000.0
2009-11-26 10:22:00,130.99,131.035,130.99,131.03,466300000.0
2009-11-26 10:23:00,131.03,131.03,131.01,131.02,573100000.0
2009-11-26 10:24:00,131.02,131.065,131.02,131.06,303500000.0
2009-11-26 10:25:00,131.06,131.07,131.04,131.05,304300000.0
2009-11-26 10:26:00,131.05,131.05,131.015,131.015,275700000.0
2009-11-26 10:27:00,131.015,131.02,130.99,131.005,451000000.0
2009-11-26 10:28:00,131.005,131.02,130.995,131.015,342900000.0
2009-11-26 10:29:00,131.015,131.055,131.015,131.05,513000000.0
2009-11-26 10:30:00,131.05,131.065,131.035,131.065,345000000.0
2009-11-26 10:31:00,131.065,131.08,131.005,131.055,521499998.0
2009-11-26 10:32:00,131.045,131.06,131.025,131.04,513700000.0
2009-11-26 10:33:00,131.04,131.045,131.015,131.045,336900000.0
2009-11-26 10:34:00,131.045,131.055,130.995,131.0,746500000.0
2009-11-26 10:35:00,131.0,131.005,130.95,130.955,389400000.0
2009-11-26 10:36:00,130.955,130.965,130.93,130.955,565900001.0
2009-11-26 10:37:00,130.96,131.0,130.96,130.97,402700000.0
2009-11-26 10:38:00,130.97,130.98,130.94,130.96,470699999.0
2009-11-26 10:39:00,130.955,130.985,130.95,130.98,426200000.0
2009-11-26 10:40:00,130.98,131.005,130.98,130.995,370100000.0
2009-11-26 10:41:00,131.0,131.025,130.985,130.985,492400000.0
2009-11-26 10:42:00,130.985,130.99,130.97,130.99,542900000.0
2009-11-26 10:43:00,130.99,131.005,130.965,130.97,546100000.0
2009-11-26 10:44:00,130.97,131.005,130.965,130.985,719799999.0
2009-11-26 10:45:00,130.985,131.0,130.97,130.975,507700000.0
2009-11-26 10:46:00,130.975,131.0,130.975,131.0,254700000.0
2009-11-26 10:47:00,130.995,131.01,130.975,131.005,657300000.0
2009-11-26 10:48:00,131.005,131.005,130.98,130.99,719499999.0
2009-11-26 10:49:00,130.99,131.03,130.99,131.025,258900000.0
2009-11-26 10:50:00,131.025,131.03,130.99,131.0,434100000.0
2009-11-26 10:51:00,131.0,131.0,130.965,130.98,266100000.0
2009-11-26 10:52:00,130.98,130.98,130.96,130.965,354100000.0
2009-11-26 10:53:00,130.965,131.02,130.965,130.995,560500000.0
2009-11-26 10:54:00,131.0,131.02,130.995,131.0,296500000.0
2009-11-26 10:55:00,131.0,131.01,130.985,130.995,410300000.0
2009-11-26 10:56:00,130.995,131.025,130.975,131.015,455300000.0
2009-11-26 10:57:00,131.015,131.025,131.0,131.01,411900000.0
2009-11-26 10:58:00,131.01,131.02,130.995,130.995,323899999.0
2009-11-26 10:59:00,130.995,131.005,130.955,130.965,135400000.0
2009-11-26 11:00:00,130.96,130.965,130.925,130.94,554699999.0
2009-11-26 11:01:00,130.935,130.97,130.93,130.97,713000000.0
2009-11-26 11:02:00,130.965,131.01,130.965,131.005,474999998.0
2009-11-26 11:03:00,131.015,131.015,130.965,130.965,402000000.0
2009-11-26 11:04:00,130.965,130.98,130.96,130.97,351000000.0
2009-11-26 11:05:00,130.97,130.975,130.955,130.955,385000000.0
2009-11-26 11:06:00,130.955,130.96,130.935,130.955,580800001.0
2009-11-26 11:07:00,130.955,130.955,130.93,130.945,541000000.0
2009-11-26 11:08:00,130.945,130.96,130.935,130.94,408499999.0
2009-11-26 11:09:00,130.94,130.955,130.93,130.94,634200001.0
2009-11-26 11:10:00,130.95,130.955,130.925,130.93,539600000.0
2009-11-26 11:11:00,130.93,130.94,130.91,130.915,507599998.0
2009-11-26 11:12:00,130.915,130.925,130.875,130.875,587399999.0
2009-11-26 11:13:00,130.875,130.885,130.815,130.88,416400000.0
2009-11-26 11:14:00,130.88,130.88,130.84,130.855,542400000.0
2009-11-26 11:15:00,130.855,130.92,130.85,130.915,450300000.0
2009-11-26 11:16:00,130.915,130.92,130.89,130.895,288800000.0
2009-11-26 11:17:00,130.895,130.9,130.88,130.9,231000000.0
2009-11-26 11:18:00,130.905,130.92,130.89,130.9,313700000.0
2009-11-26 11:19:00,130.9,130.93,130.89,130.925,361000000.0
2009-11-26 11:20:00,130.925,130.985,130.925,130.98,427900000.0
2009-11-26 11:21:00,130.985,131.015,130.975,131.005,370600000.0
2009-11-26 11:22:00,131.005,131.095,131.005,131.095,555000000.0
2009-11-26 11:23:00,131.095,131.095,130.985,131.005,393200000.0
2009-11-26 11:24:00,131.005,131.03,131.0,131.015,361300000.0
2009-11-26 11:25:00,131.01,131.015,130.975,130.995,397300000.0
2009-11-26 11:26:00,130.995,131.0,130.96,130.96,506200003.0
2009-11-26 11:27:00,130.965,130.985,130.965,130.985,167700000.0
2009-11-26 11:28:00,130.985,131.01,130.985,131.005,580100000.0
2009-11-26 11:29:00,131.005,131.015,130.965,131.0,494900001.0
2009-11-26 11:30:00,131.005,131.015,130.92,130.925,331500000.0
2009-11-26 11:31:00,130.93,131.0,130.92,130.995,321500000.0
2009-11-26 11:32:00,130.995,131.02,130.97,131.015,269600000.0
2009-11-26 11:33:00,131.015,131.02,130.975,130.98,348599994.0
2009-11-26 11:34:00,130.975,131.005,130.975,130.99,443700000.0
2009-11-26 11:35:00,130.99,130.995,130.935,130.94,762100001.0
2009-11-26 11:36:00,130.94,130.955,130.91,130.94,841500000.0
2009-11-26 11:37:00,130.95,130.96,130.925,130.93,538800001.0
2009-11-26 11:38:00,130.93,131.06,130.92,131.025,548600001.0
2009-11-26 11:39:00,131.025,131.025,130.875,130.89,397900000.0
2009-11-26 11:40:00,130.895,130.895,130.87,130.875,362400000.0
2009-11-26 11:41:00,130.875,130.905,130.875,130.895,748000000.0
2009-11-26 11:42:00,130.895,130.925,130.87,130.91,531900000.0
2009-11-26 11:43:00,130.915,130.955,130.905,130.955,707800000.0
2009-11-26 11:44:00,130.955,130.96,130.905,130.915,606000002.0
2009-11-26 11:45:00,130.92,130.92,130.83,130.845,518600000.0
2009-11-26 11:46:00,130.845,130.86,130.785,130.82,408600000.0
2009-11-26 11:47:00,130.815,130.84,130.8,130.825,335000000.0
2009-11-26 11:48:00,130.825,130.87,130.825,130.865,466700000.0
2009-11-26 11:49:00,130.865,130.905,130.855,130.89,428500000.0
2009-11-26 11:50:00,130.905,130.915,130.865,130.875,482400000.0
2009-11-26 11:51:00,130.875,130.935,130.87,130.91,633000000.0
2009-11-26 11:52:00,130.92,130.95,130.91,130.91,399200000.0
2009-11-26 11:53:00,130.905,130.905,130.885,130.905,201000000.0
2009-11-26 11:54:00,130.9,130.905,130.87,130.895,366899999.0
2009-11-26 11:55:00,130.895,130.905,130.87,130.88,336700000.0
2009-11-26 11:56:00,130.88,130.885,130.82,130.83,466800000.0
2009-11-26 11:57:00,130.83,130.875,130.83,130.875,238700000.0
2009-11-26 11:58:00,130.875,130.91,130.87,130.9,184800000.0
2009-11-26 11:59:00,130.9,130.935,130.89,130.935,224100000.0
2009-11-26 12:00:00,130.935,130.955,130.925,130.93,351100000.0
2009-11-26 12:01:00,130.93,130.94,130.92,130.92,408100000.0
2009-11-26 12:02:00,130.92,130.925,130.875,130.89,279400000.0
2009-11-26 12:03:00,130.89,130.91,130.88,130.905,277200000.0
2009-11-26 12:04:00,130.905,130.91,130.89,130.89,162400000.0
2009-11-26 12:05:00,130.895,130.975,130.895,130.955,256800000.0
2009-11-26 12:06:00,130.955,130.985,130.94,130.94,548500001.0
2009-11-26 12:07:00,130.94,130.955,130.92,130.93,231800000.0
2009-11-26 12:08:00,130.925,130.925,130.89,130.895,175400000.0
2009-11-26 12:09:00,130.895,130.895,130.87,130.87,157300000.0
2009-11-26 12:10:00,130.87,130.885,130.855,130.855,227800000.0
2009-11-26 12:11:00,130.855,130.905,130.855,130.885,287100001.0
2009-11-26 12:12:00,130.885,130.89,130.855,130.87,178000000.0
2009-11-26 12:13:00,130.87,130.885,130.85,130.86,235000000.0
2009-11-26 12:14:00,130.865,130.865,130.82,130.83,314000000.0
2009-11-26 12:15:00,130.835,130.835,130.81,130.825,435300000.0
2009-11-26 12:16:00,130.83,130.875,130.83,130.835,289000000.0
2009-11-26 12:17:00,130.835,130.845,130.83,130.835,146300000.0
2009-11-26 12:18:00,130.835,130.835,130.815,130.82,116500000.0
2009-11-26 12:19:00,130.815,130.83,130.8,130.82,186700000.0
2009-11-26 12:20:00,130.815,130.815,130.785,130.81,244600000.0
2009-11-26 12:21:00,130.81,130.81,130.77,130.78,408600000.0
2009-11-26 12:22:00,130.78,130.78,130.66,130.685,334100000.0
2009-11-26 12:23:00,130.68,130.745,130.675,130.705,487300000.0
2009-11-26 12:24:00,130.71,130.72,130.61,130.615,538900001.0
2009-11-26 12:25:00,130.615,130.655,130.615,130.63,393700000.0
2009-11-26 12:26:00,130.635,130.65,130.615,130.625,398200000.0
2009-11-26 12:27:00,130.62,130.64,130.615,130.635,283599998.0
2009-11-26 12:28:00,130.635,130.655,130.625,130.64,458600000.0
2009-11-26 12:29:00,130.64,130.745,130.64,130.71,561200001.0
2009-11-26 12:30:00,130.725,130.76,130.69,130.695,376600000.0
2009-11-26 12:31:00,130.7,130.74,130.695,130.705,441899999.0
2009-11-26 12:32:00,130.7,130.73,130.7,130.72,245500000.0
2009-11-26 12:33:00,130.72,130.73,130.695,130.7,203300000.0
2009-11-26 12:34:00,130.7,130.745,130.7,130.71,304000000.0
2009-11-26 12:35:00,130.71,130.76,130.705,130.76,282400000.0
2009-11-26 12:36:00,130.76,130.76,130.685,130.69,585099999.0
2009-11-26 12:37:00,130.69,130.69,130.665,130.675,391199999.0
2009-11-26 12:38:00,130.675,130.715,130.67,130.71,128600000.0
2009-11-26 12:39:00,130.715,130.74,130.7,130.735,203900000.0
2009-11-26 12:40:00,130.735,130.75,130.725,130.75,463699999.0
2009-11-26 12:41:00,130.745,130.785,130.74,130.745,505700000.0
2009-11-26 12:42:00,130.75,130.765,130.735,130.76,261800000.0
2009-11-26 12:43:00,130.76,130.77,130.745,130.765,316900000.0
2009-11-26 12:44:00,130.765,130.78,130.755,130.765,308700000.0
2009-11-26 12:45:00,130.77,130.78,130.76,130.76,317100000.0
2009-11-26 12:46:00,130.76,130.8,130.755,130.785,378100000.0
2009-11-26 12:47:00,130.785,130.79,130.765,130.765,299500000.0
2009-11-26 12:48:00,130.765,130.79,130.765,130.775,225000000.0
2009-11-26 12:49:00,130.775,130.78,130.76,130.775,147500000.0
2009-11-26 12:50:00,130.775,130.835,130.775,130.825,274600001.0
2009-11-26 12:51:00,130.825,130.83,130.805,130.825,93800000.0
2009-11-26 12:52:00,130.825,130.84,130.8,130.84,214900000.0
2009-11-26 12:53:00,130.835,130.84,130.81,130.835,238900000.0
2009-11-26 12:54:00,130.825,130.84,130.795,130.81,287400000.0
2009-11-26 12:55:00,130.81,130.86,130.805,130.86,342000000.0
2009-11-26 12:56:00,130.86,130.92,130.86,130.915,277100000.0
2009-11-26 12:57:00,130.92,130.96,130.9,130.95,350100000.0
2009-11-26 12:58:00,130.95,130.965,130.935,130.95,205500000.0
2009-11-26 12:59:00,130.95,130.97,130.945,130.965,309300000.0
2009-11-26 13:00:00,130.965,130.98,130.95,130.96,164300000.0
2009-11-26 13:01:00,130.955,130.97,130.95,130.95,280000000.0
2009-11-26 13:02:00,130.95,130.965,130.94,130.95,263400000.0
2009-11-26 13:03:00,130.955,130.965,130.945,130.955,187300000.0
2009-11-26 13:04:00,130.955,130.985,130.955,130.97,237100000.0
2009-11-26 13:05:00,130.97,130.975,130.95,130.95,225700000.0
2009-11-26 13:06:00,130.95,130.95,130.93,130.93,211300000.0
2009-11-26 13:07:00,130.93,130.95,130.925,130.925,164600000.0
2009-11-26 13:08:00,130.925,130.925,130.9,130.9,152900000.0
2009-11-26 13:09:00,130.9,130.955,130.895,130.935,295200000.0
2009-11-26 13:10:00,130.935,130.945,130.925,130.925,246100000.0
2009-11-26 13:11:00,130.925,130.97,130.92,130.955,172000000.0
2009-11-26 13:12:00,130.955,131.005,130.955,131.0,336000000.0
2009-11-26 13:13:00,131.0,131.03,130.995,130.995,430699999.0
2009-11-26 13:14:00,130.995,130.995,130.935,130.945,241100000.0
2009-11-26 13:15:00,130.94,130.955,130.93,130.93,301000000.0
2009-11-26 13:16:00,130.93,130.935,130.905,130.93,224400000.0
2009-11-26 13:17:00,130.93,130.94,130.92,130.935,154100000.0
2009-11-26 13:18:00,130.935,130.955,130.935,130.955,76200000.0
2009-11-26 13:19:00,130.96,130.97,130.95,130.95,99000000.0
2009-11-26 13:20:00,130.95,131.025,130.95,130.975,265100000.0
2009-11-26 13:21:00,130.975,131.04,130.97,131.015,360200000.0
2009-11-26 13:22:00,131.015,131.02,130.995,130.995,171100000.0
2009-11-26 13:23:00,130.995,131.005,130.965,130.965,143500000.0
2009-11-26 13:24:00,130.965,130.995,130.965,130.98,129100000.0
2009-11-26 13:25:00,130.975,130.975,130.89,130.895,310400000.0
2009-11-26 13:26:00,130.905,130.92,130.895,130.92,185100000.0
2009-11-26 13:27:00,130.91,130.91,130.885,130.91,185900000.0
2009-11-26 13:28:00,130.915,130.945,130.915,130.93,170000000.0
2009-11-26 13:29:00,130.93,130.93,130.895,130.895,213700000.0
2009-11-26 13:30:00,130.895,130.91,130.885,130.895,315000000.0
2009-11-26 13:31:00,130.895,130.91,130.86,130.87,228000000.0
2009-11-26 13:32:00,130.865,130.875,130.865,130.875,66600000.0
2009-11-26 13:33:00,130.875,130.875,130.83,130.845,57000000.0
2009-11-26 13:34:00,130.84,130.84,130.8,130.805,319600000.0
2009-11-26 13:35:00,130.8,130.81,130.8,130.805,285400000.0
2009-11-26 13:36:00,130.805,130.84,130.805,130.825,367200000.0
2009-11-26 13:37:00,130.825,130.84,130.79,130.795,181800000.0
2009-11-26 13:38:00,130.79,130.81,130.79,130.79,148000000.0
2009-11-26 13:39:00,130.785,130.785,130.765,130.765,257900000.0
2009-11-26 13:40:00,130.765,130.77,130.755,130.76,319200000.0
2009-11-26 13:41:00,130.755,130.77,130.755,130.755,100200000.0
2009-11-26 13:42:00,130.755,130.76,130.74,130.745,79800000.0
2009-11-26 13:43:00,130.745,130.76,130.735,130.76,211000000.0
2009-11-26 13:44:00,130.76,130.78,130.755,130.77,270400000.0
2009-11-26 13:45:00,130.775,130.785,130.775,130.78,164000000.0
2009-11-26 13:46:00,130.785,130.795,130.785,130.79,178200000.0
2009-11-26 13:47:00,130.79,130.805,130.76,130.765,135100000.0
2009-11-26 13:48:00,130.765,130.765,130.74,130.74,132200000.0
2009-11-26 13:49:00,130.74,130.75,130.74,130.75,207200000.0
2009-11-26 13:50:00,130.75,130.75,130.7,130.7,189100000.0
2009-11-26 13:51:00,130.7,130.715,130.69,130.7,206800000.0
2009-11-26 13:52:00,130.7,130.705,130.695,130.695,296700000.0
2009-11-26 13:53:00,130.7,130.72,130.695,130.72,254400000.0
2009-11-26 13:54:00,130.72,130.72,130.705,130.71,329000000.0
2009-11-26 13:55:00,130.71,130.72,130.705,130.715,335799999.0
2009-11-26 13:56:00,130.72,130.76,130.72,130.76,264200000.0
2009-11-26 13:57:00,130.76,130.82,130.76,130.81,207700000.0
2009-11-26 13:58:00,130.81,130.815,130.785,130.79,113500000.0
2009-11-26 13:59:00,130.795,130.795,130.74,130.78,273300000.0
2009-11-26 14:00:00,130.775,130.795,130.775,130.785,308800000.0
2009-11-26 14:01:00,130.785,130.785,130.76,130.765,240200000.0
2009-11-26 14:02:00,130.75,130.75,130.745,130.75,163100000.0
2009-11-26 14:03:00,130.75,130.785,130.74,130.77,300299999.0
2009-11-26 14:04:00,130.77,130.77,130.745,130.75,382400000.0
2009-11-26 14:05:00,130.75,130.76,130.735,130.735,216000001.0
2009-11-26 14:06:00,130.735,130.755,130.73,130.755,307800000.0
2009-11-26 14:07:00,130.755,130.78,130.755,130.77,244000000.0
2009-11-26 14:08:00,130.78,130.8,130.77,130.78,145700000.0
2009-11-26 14:09:00,130.785,130.785,130.725,130.745,237100000.0
2009-11-26 14:10:00,130.745,130.76,130.725,130.735,353900000.0
2009-11-26 14:11:00,130.73,130.75,130.695,130.705,411700000.0
2009-11-26 14:12:00,130.705,130.705,130.675,130.68,269200000.0
2009-11-26 14:13:00,130.68,130.695,130.66,130.665,380900000.0
2009-11-26 14:14:00,130.66,130.685,130.615,130.635,399799999.0
2009-11-26 14:15:00,130.635,130.65,130.615,130.635,386600000.0
2009-11-26 14:16:00,130.635,130.695,130.63,130.675,319000000.0
2009-11-26 14:17:00,130.675,130.7,130.665,130.69,222200000.0
2009-11-26 14:18:00,130.69,130.695,130.655,130.66,178500000.0
2009-11-26 14:19:00,130.655,130.675,130.65,130.675,344399999.0
2009-11-26 14:20:00,130.675,130.685,130.675,130.675,166200000.0
2009-11-26 14:21:00,130.68,130.685,130.67,130.68,179300000.0
2009-11-26 14:22:00,130.68,130.69,130.665,130.665,218600000.0
2009-11-26 14:23:00,130.665,130.675,130.66,130.66,148200000.0
2009-11-26 14:24:00,130.665,130.665,130.64,130.64,240800000.0
2009-11-26 14:25:00,130.64,130.645,130.625,130.635,155400000.0
2009-11-26 14:26:00,130.63,130.64,130.62,130.63,244700000.0
2009-11-26 14:27:00,130.635,130.635,130.61,130.62,264800000.0
2009-11-26 14:28:00,130.62,130.63,130.61,130.62,243600000.0
2009-11-26 14:29:00,130.62,130.63,130.605,130.625,281400000.0
2009-11-26 14:30:00,130.625,130.63,130.615,130.63,347400000.0
2009-11-26 14:31:00,130.63,130.63,130.615,130.625,154100000.0
2009-11-26 14:32:00,130.625,130.63,130.615,130.625,215700000.0
2009-11-26 14:33:00,130.625,130.63,130.61,130.62,307700000.0
2009-11-26 14:34:00,130.62,130.625,130.61,130.615,194200000.0
2009-11-26 14:35:00,130.615,130.625,130.59,130.6,361600000.0
2009-11-26 14:36:00,130.605,130.61,130.56,130.56,265100000.0
2009-11-26 14:37:00,130.56,130.57,130.55,130.555,245800000.0
2009-11-26 14:38:00,130.555,130.575,130.54,130.57,238500000.0
2009-11-26 14:39:00,130.57,130.6,130.565,130.595,144700000.0
2009-11-26 14:40:00,130.59,130.6,130.575,130.58,352700000.0
2009-11-26 14:41:00,130.585,130.585,130.55,130.56,186100000.0
2009-11-26 14:42:00,130.56,130.575,130.5,130.5,382000000.0
2009-11-26 14:43:00,130.5,130.515,130.49,130.505,259900000.0
2009-11-26 14:44:00,130.5,130.505,130.48,130.48,551500000.0
2009-11-26 14:45:00,130.48,130.49,130.45,130.485,403400000.0
2009-11-26 14:46:00,130.49,130.54,130.46,130.54,453799999.0
2009-11-26 14:47:00,130.54,130.55,130.53,130.55,345100000.0
2009-11-26 14:48:00,130.55,130.57,130.52,130.545,384600000.0
2009-11-26 14:49:00,130.545,130.56,130.53,130.54,332300000.0
2009-11-26 14:50:00,130.54,130.57,130.525,130.555,339400000.0
2009-11-26 14:51:00,130.555,130.56,130.545,130.555,404400000.0
2009-11-26 14:52:00,130.55,130.595,130.545,130.59,520400000.0
2009-11-26 14:53:00,130.59,130.6,130.58,130.6,525100000.0
2009-11-26 14:54:00,130.6,130.605,130.555,130.59,350700001.0
2009-11-26 14:55:00,130.59,130.59,130.56,130.565,110800000.0
2009-11-26 14:56:00,130.565,130.6,130.565,130.595,109900000.0
2009-11-26 14:57:00,130.595,130.605,130.555,130.565,311900000.0
2009-11-26 14:58:00,130.575,130.59,130.57,130.59,268900000.0
2009-11-26 14:59:00,130.59,130.59,130.575,130.575,356199999.0
2009-11-26 15:00:00,130.575,130.595,130.575,130.595,447800000.0
2009-11-26 15:01:00,130.595,130.595,130.575,130.595,519000000.0
2009-11-26 15:02:00,130.6,130.63,130.6,130.63,302000000.0
2009-11-26 15:03:00,130.625,130.63,130.615,130.62,151700000.0
2009-11-26 15:04:00,130.62,130.62,130.605,130.61,325000000.0
2009-11-26 15:05:00,130.61,130.635,130.605,130.635,362000000.0
2009-11-26 15:06:00,130.635,130.655,130.625,130.65,357200000.0
2009-11-26 15:07:00,130.65,130.68,130.65,130.68,326600000.0
2009-11-26 15:08:00,130.68,130.7,130.67,130.695,380500000.0
2009-11-26 15:09:00,130.695,130.715,130.69,130.7,207700000.0
2009-11-26 15:10:00,130.7,130.71,130.7,130.7,481400000.0
2009-11-26 15:11:00,130.7,130.7,130.685,130.685,140900000.0
2009-11-26 15:12:00,130.685,130.685,130.655,130.67,304200000.0
2009-11-26 15:13:00,130.67,130.69,130.645,130.69,473900000.0
2009-11-26 15:14:00,130.69,130.71,130.65,130.71,412000000.0
2009-11-26 15:15:00,130.72,130.72,130.67,130.67,397400001.0
2009-11-26 15:16:00,130.67,130.68,130.645,130.645,345000000.0
2009-11-26 15:17:00,130.655,130.66,130.645,130.645,332400000.0
2009-11-26 15:18:00,130.645,130.655,130.64,130.64,352300000.0
2009-11-26 15:19:00,130.64,130.645,130.635,130.64,360000000.0
2009-11-26 15:20:00,130.64,130.645,130.63,130.635,105999999.0
2009-11-26 15:21:00,130.635,130.635,130.6,130.62,173100000.0
2009-11-26 15:22:00,130.62,130.62,130.605,130.615,232300000.0
2009-11-26 15:23:00,130.615,130.62,130.59,130.59,532700000.0
2009-11-26 15:24:00,130.59,130.61,130.565,130.565,392900000.0
2009-11-26 15:25:00,130.57,130.615,130.54,130.6,432300000.0
2009-11-26 15:26:00,130.6,130.605,130.57,130.595,384400000.0
2009-11-26 15:27:00,130.595,130.605,130.59,130.605,334899998.0
2009-11-26 15:28:00,130.605,130.605,130.58,130.585,723400000.0
2009-11-26 15:29:00,130.585,130.585,130.56,130.56,450300002.0
2009-11-26 15:30:00,130.56,130.575,130.555,130.575,349200000.0
2009-11-26 15:31:00,130.585,130.62,130.575,130.595,316600000.0
2009-11-26 15:32:00,130.595,130.595,130.56,130.565,392900000.0
2009-11-26 15:33:00,130.57,130.595,130.57,130.585,259000000.0
2009-11-26 15:34:00,130.585,130.61,130.585,130.605,455900000.0
2009-11-26 15:35:00,130.605,130.615,130.6,130.6,150000000.0
2009-11-26 15:36:00,130.6,130.605,130.595,130.6,204400000.0
2009-11-26 15:37:00,130.6,130.615,130.6,130.605,265900000.0
2009-11-26 15:38:00,130.605,130.62,130.6,130.615,241700000.0
2009-11-26 15:39:00,130.615,130.615,130.6,130.6,97300000.0
2009-11-26 15:40:00,130.6,130.605,130.59,130.59,247699999.0
2009-11-26 15:41:00,130.595,130.625,130.595,130.62,179400000.0
2009-11-26 15:42:00,130.615,130.62,130.615,130.62,46000000.0
2009-11-26 15:43:00,130.615,130.62,130.585,130.585,246600000.0
2009-11-26 15:44:00,130.585,130.595,130.575,130.575,98700000.0
2009-11-26 15:45:00,130.575,130.595,130.575,130.59,335200000.0
2009-11-26 15:46:00,130.585,130.6,130.585,130.59,157500000.0
2009-11-26 15:47:00,130.59,130.59,130.585,130.59,119000000.0
2009-11-26 15:48:00,130.59,130.595,130.585,130.595,123800000.0
2009-11-26 15:49:00,130.595,130.595,130.58,130.585,135700000.0
2009-11-26 15:50:00,130.585,130.59,130.555,130.555,234800000.0
2009-11-26 15:51:00,130.555,130.555,130.525,130.53,506400000.0
2009-11-26 15:52:00,130.535,130.575,130.535,130.545,331800000.0
2009-11-26 15:53:00,130.545,130.55,130.49,130.49,679100000.0
2009-11-26 15:54:00,130.495,130.515,130.475,130.5,338500000.0
2009-11-26 15:55:00,130.5,130.52,130.5,130.505,263200000.0
2009-11-26 15:56:00,130.505,130.52,130.495,130.5,323500000.0
2009-11-26 15:57:00,130.495,130.55,130.495,130.53,349100000.0
2009-11-26 15:58:00,130.53,130.535,130.51,130.515,209200000.0
2009-11-26 15:59:00,130.515,130.515,130.49,130.495,338899999.0
2009-11-26 16:00:00,130.505,130.52,130.505,130.51,193500000.0
2009-11-26 16:01:00,130.505,130.53,130.505,130.53,188300000.0
2009-11-26 16:02:00,130.53,130.535,130.51,130.515,265300000.0
2009-11-26 16:03:00,130.515,130.53,130.505,130.53,316600000.0
2009-11-26 16:04:00,130.52,130.535,130.515,130.535,205300000.0
2009-11-26 16:05:00,130.535,130.545,130.53,130.54,231100000.0
2009-11-26 16:06:00,130.54,130.555,130.53,130.54,133500000.0
2009-11-26 16:07:00,130.535,130.545,130.535,130.545,117400000.0
2009-11-26 16:08:00,130.545,130.55,130.535,130.54,93600000.0
2009-11-26 16:09:00,130.54,130.555,130.535,130.555,175700000.0
2009-11-26 16:10:00,130.545,130.555,130.52,130.53,332500000.0
2009-11-26 16:11:00,130.53,130.545,130.515,130.515,78500000.0
2009-11-26 16:12:00,130.515,130.54,130.51,130.525,250900000.0
2009-11-26 16:13:00,130.525,130.55,130.525,130.53,195200000.0
2009-11-26 16:14:00,130.53,130.535,130.515,130.52,296300000.0
2009-11-26 16:15:00,130.515,130.54,130.515,130.54,198200000.0
2009-11-26 16:16:00,130.54,130.54,130.515,130.53,222900000.0
2009-11-26 16:17:00,130.525,130.535,130.52,130.52,263500000.0
2009-11-26 16:18:00,130.52,130.53,130.505,130.505,174700000.0
2009-11-26 16:19:00,130.505,130.525,130.5,130.525,336900000.0
2009-11-26 16:20:00,130.525,130.545,130.515,130.535,186200000.0
2009-11-26 16:21:00,130.535,130.54,130.53,130.535,96000000.0
2009-11-26 16:22:00,130.535,130.535,130.52,130.525,159600000.0
2009-11-26 16:23:00,130.525,130.545,130.52,130.54,352400000.0
2009-11-26 16:24:00,130.54,130.55,130.53,130.53,279900000.0
2009-11-26 16:25:00,130.53,130.53,130.525,130.53,123800000.0
2009-11-26 16:26:00,130.53,130.545,130.53,130.535,160300000.0
2009-11-26 16:27:00,130.535,130.545,130.535,130.535,72900000.0
2009-11-26 16:28:00,130.535,130.55,130.53,130.53,165500000.0
2009-11-26 16:29:00,130.53,130.54,130.525,130.53,182200000.0
2009-11-26 16:30:00,130.53,130.565,130.525,130.545,149800000.0
2009-11-26 16:31:00,130.545,130.575,130.545,130.575,116600000.0
2009-11-26 16:32:00,130.57,130.59,130.565,130.565,80500000.0
2009-11-26 16:33:00,130.565,130.58,130.56,130.56,122300000.0
2009-11-26 16:34:00,130.56,130.585,130.545,130.575,325400000.0
2009-11-26 16:35:00,130.58,130.595,130.57,130.575,144700000.0
2009-11-26 16:36:00,130.57,130.58,130.56,130.56,304700000.0
2009-11-26 16:37:00,130.56,130.57,130.505,130.565,425100000.0
2009-11-26 16:38:00,130.565,130.61,130.545,130.565,649300001.0
2009-11-26 16:39:00,130.565,130.565,130.52,130.55,579500000.0
2009-11-26 16:40:00,130.55,130.555,130.515,130.515,338100000.0
2009-11-26 16:41:00,130.515,130.515,130.47,130.485,313000000.0
2009-11-26 16:42:00,130.485,130.495,130.455,130.46,279600000.0
2009-11-26 16:43:00,130.46,130.485,130.445,130.455,394100000.0
2009-11-26 16:44:00,130.455,130.47,130.435,130.47,285100000.0
2009-11-26 16:45:00,130.465,130.47,130.39,130.395,575100001.0
2009-11-26 16:46:00,130.395,130.405,130.375,130.4,409599999.0
2009-11-26 16:47:00,130.4,130.405,130.365,130.375,337900000.0
2009-11-26 16:48:00,130.375,130.38,130.26,130.265,331440000.0
2009-11-26 16:49:00,130.26,130.27,130.25,130.265,339500000.0
2009-11-26 16:50:00,130.265,130.325,130.265,130.305,230800000.0
2009-11-26 16:51:00,130.305,130.335,130.295,130.31,516299999.0
2009-11-26 16:52:00,130.31,130.31,130.25,130.265,244300000.0
2009-11-26 16:53:00,130.265,130.275,130.25,130.265,263500000.0
2009-11-26 16:54:00,130.265,130.27,130.245,130.25,363600000.0
2009-11-26 16:55:00,130.25,130.255,130.215,130.215,513700000.0
2009-11-26 16:56:00,130.215,130.215,130.12,130.135,478200000.0
2009-11-26 16:57:00,130.135,130.14,130.1,130.105,301100000.0
2009-11-26 16:58:00,130.105,130.105,130.06,130.075,306400000.0
2009-11-26 16:59:00,130.065,130.09,130.045,130.08,285700000.0
2009-11-26 17:00:00,130.085,130.13,130.06,130.13,350200000.0
2009-11-26 17:01:00,130.13,130.155,130.13,130.14,279900000.0
2009-11-26 17:02:00,130.15,130.17,130.135,130.17,225800000.0
2009-11-26 17:03:00,130.17,130.275,130.165,130.21,292800000.0
2009-11-26 17:04:00,130.21,130.255,130.2,130.245,369100000.0
2009-11-26 17:05:00,130.24,130.245,130.23,130.24,202300000.0
2009-11-26 17:06:00,130.24,130.25,130.23,130.25,159900000.0
2009-11-26 17:07:00,130.25,130.26,130.23,130.25,221000000.0
2009-11-26 17:08:00,130.245,130.255,130.215,130.225,307100000.0
2009-11-26 17:09:00,130.225,130.235,130.21,130.22,171500000.0
2009-11-26 17:10:00,130.215,130.215,130.19,130.2,210500000.0
2009-11-26 17:11:00,130.2,130.2,130.155,130.165,142100000.0
2009-11-26 17:12:00,130.17,130.17,130.135,130.145,297300000.0
2009-11-26 17:13:00,130.145,130.155,130.08,130.08,350700000.0
2009-11-26 17:14:00,130.08,130.13,130.08,130.125,267100000.0
2009-11-26 17:15:00,130.125,130.13,130.1,130.1,209900000.0
2009-11-26 17:16:00,130.1,130.11,130.055,130.09,257500000.0
2009-11-26 17:17:00,130.09,130.16,130.09,130.16,214200000.0
2009-11-26 17:18:00,130.16,130.185,130.145,130.18,380900000.0
2009-11-26 17:19:00,130.175,130.185,130.15,130.155,247300000.0
2009-11-26 17:20:00,130.155,130.155,130.13,130.135,213100000.0
2009-11-26 17:21:00,130.135,130.14,130.115,130.135,383000000.0
2009-11-26 17:22:00,130.135,130.15,130.125,130.125,136400000.0
2009-11-26 17:23:00,130.125,130.13,130.115,130.12,264200000.0
2009-11-26 17:24:00,130.12,130.13,130.11,130.12,279200000.0
2009-11-26 17:25:00,130.12,130.13,130.09,130.1,185300000.0
2009-11-26 17:26:00,130.1,130.105,130.07,130.075,345200000.0
2009-11-26 17:27:00,130.075,130.075,130.055,130.065,342100000.0
2009-11-26 17:28:00,130.06,130.08,130.06,130.075,249700000.0
2009-11-26 17:29:00,130.075,130.075,130.045,130.045,285900000.0
2009-11-26 17:30:00,130.055,130.08,130.05,130.07,335400000.0
2009-11-26 17:31:00,130.075,130.08,130.06,130.07,147800000.0
2009-11-26 17:32:00,130.07,130.105,130.06,130.105,131600000.0
2009-11-26 17:33:00,130.095,130.115,130.085,130.115,146800000.0
2009-11-26 17:34:00,130.115,130.125,130.1,130.1,202900000.0
2009-11-26 17:35:00,130.1,130.11,130.1,130.1,250500000.0
2009-11-26 17:36:00,130.105,130.135,130.105,130.135,154600000.0
2009-11-26 17:37:00,130.135,130.14,130.125,130.13,205200000.0
2009-11-26 17:38:00,130.13,130.185,130.13,130.18,350800000.0
2009-11-26 17:39:00,130.18,130.18,130.155,130.16,246300000.0
2009-11-26 17:40:00,130.16,130.185,130.13,130.13,388100000.0
2009-11-26 17:41:00,130.135,130.14,130.12,130.14,130800000.0
2009-11-26 17:42:00,130.14,130.14,130.105,130.105,73000000.0
2009-11-26 17:43:00,130.105,130.12,130.075,130.095,340700000.0
2009-11-26 17:44:00,130.1,130.11,130.075,130.08,188200000.0
2009-11-26 17:45:00,130.075,130.1,130.06,130.075,182900000.0
2009-11-26 17:46:00,130.075,130.075,130.04,130.04,393900000.0
2009-11-26 17:47:00,130.04,130.04,129.995,129.995,356200000.0
2009-11-26 17:48:00,129.995,130.005,129.99,129.99,338200000.0
2009-11-26 17:49:00,129.98,130.02,129.98,130.015,236400000.0
2009-11-26 17:50:00,130.015,130.045,130.015,130.04,234400000.0
2009-11-26 17:51:00,130.035,130.055,130.035,130.05,253400000.0
2009-11-26 17:52:00,130.05,130.055,130.025,130.025,249900000.0
2009-11-26 17:53:00,130.025,130.035,129.99,130.005,488400000.0
2009-11-26 17:54:00,130.01,130.05,130.0,130.035,290800000.0
2009-11-26 17:55:00,130.035,130.035,129.96,129.965,429400000.0
2009-11-26 17:56:00,129.965,129.965,129.895,129.905,308000000.0
2009-11-26 17:57:00,129.905,129.92,129.895,129.91,325200000.0
2009-11-26 17:58:00,129.915,129.935,129.875,129.88,280000000.0
2009-11-26 17:59:00,129.875,129.875,129.72,129.73,316500000.0
2009-11-26 18:00:00,129.73,129.775,129.705,129.765,272500000.0
2009-11-26 18:01:00,129.77,129.81,129.77,129.805,342700000.0
2009-11-26 18:02:00,129.8,129.82,129.795,129.8,296600000.0
2009-11-26 18:03:00,129.805,129.82,129.78,129.78,314000000.0
2009-11-26 18:04:00,129.78,129.805,129.76,129.795,201800000.0
2009-11-26 18:05:00,129.795,129.795,129.74,129.76,284900000.0
2009-11-26 18:06:00,129.765,129.78,129.75,129.78,387200000.0
2009-11-26 18:07:00,129.77,129.785,129.71,129.71,325300000.0
2009-11-26 18:08:00,129.71,129.71,129.69,129.695,295200000.0
2009-11-26 18:09:00,129.695,129.71,129.675,129.705,299300000.0
2009-11-26 18:10:00,129.71,129.725,129.705,129.72,183200000.0
2009-11-26 18:11:00,129.725,129.74,129.72,129.725,195900000.0
2009-11-26 18:12:00,129.725,129.735,129.71,129.735,192800000.0
2009-11-26 18:13:00,129.735,129.76,129.735,129.75,185000000.0
2009-11-26 18:14:00,129.75,129.75,129.67,129.68,176800000.0
2009-11-26 18:15:00,129.68,129.69,129.59,129.605,308900000.0
2009-11-26 18:16:00,129.6,129.605,129.52,129.56,367800000.0
2009-11-26 18:17:00,129.56,129.61,129.55,129.6,277800000.0
2009-11-26 18:18:00,129.6,129.62,129.535,129.54,439200000.0
2009-11-26 18:19:00,129.54,129.625,129.54,129.62,377900000.0
2009-11-26 18:20:00,129.62,129.68,129.615,129.665,257600000.0
2009-11-26 18:21:00,129.665,129.705,129.655,129.685,423600000.0
2009-11-26 18:22:00,129.69,129.735,129.685,129.7,235700000.0
2009-11-26 18:23:00,129.695,129.74,129.69,129.735,308600000.0
2009-11-26 18:24:00,129.74,129.805,129.74,129.765,367700000.0
2009-11-26 18:25:00,129.765,129.845,129.755,129.825,239700000.0
2009-11-26 18:26:00,129.83,129.875,129.825,129.875,268400000.0
2009-11-26 18:27:00,129.875,129.885,129.84,129.84,156600000.0
2009-11-26 18:28:00,129.84,129.875,129.84,129.865,253200000.0
2009-11-26 18:29:00,129.865,129.865,129.8,129.815,302600000.0
2009-11-26 18:30:00,129.815,129.85,129.8,129.85,230400000.0
2009-11-26 18:31:00,129.85,129.86,129.835,129.835,104700000.0
2009-11-26 18:32:00,129.835,129.84,129.795,129.825,183400000.0
2009-11-26 18:33:00,129.82,129.845,129.805,129.84,140500000.0
2009-11-26 18:34:00,129.83,129.87,129.825,129.85,233200000.0
2009-11-26 18:35:00,129.85,129.88,129.845,129.87,312200000.0
2009-11-26 18:36:00,129.875,129.875,129.855,129.855,137700000.0
2009-11-26 18:37:00,129.855,129.855,129.815,129.825,196600000.0
2009-11-26 18:38:00,129.82,129.835,129.82,129.825,69100000.0
2009-11-26 18:39:00,129.82,129.85,129.82,129.85,104200000.0
2009-11-26 18:40:00,129.85,129.86,129.825,129.825,72600000.0
2009-11-26 18:41:00,129.825,129.865,129.82,129.84,74800000.0
2009-11-26 18:42:00,129.84,129.85,129.825,129.825,59200000.0
2009-11-26 18:43:00,129.825,129.825,129.75,129.75,106900000.0
2009-11-26 18:44:00,129.755,129.765,129.745,129.745,195900000.0
2009-11-26 18:45:00,129.745,129.76,129.71,129.73,214500000.0
2009-11-26 18:46:00,129.73,129.75,129.715,129.725,201000000.0
2009-11-26 18:47:00,129.72,129.765,129.715,129.725,155000000.0
2009-11-26 18:48:00,129.73,129.78,129.7,129.735,163300000.0
2009-11-26 18:49:00,129.74,129.74,129.7,129.71,79400000.0
2009-11-26 18:50:00,129.71,129.725,129.67,129.67,85800000.0
2009-11-26 18:51:00,129.67,129.685,129.65,129.67,97000000.0
2009-11-26 18:52:00,129.665,129.665,129.65,129.65,36400000.0
2009-11-26 18:53:00,129.66,129.66,129.585,129.585,118800000.0
2009-11-26 18:54:00,129.585,129.59,129.575,129.58,121000000.0
2009-11-26 18:55:00,129.58,129.63,129.58,129.615,144900000.0
2009-11-26 18:56:00,129.6,129.605,129.54,129.57,217500000.0
2009-11-26 18:57:00,129.565,129.575,129.535,129.545,190700000.0
2009-11-26 18:58:00,129.54,129.585,129.535,129.56,208300000.0
2009-11-26 18:59:00,129.56,129.58,129.555,129.56,147800000.0
2009-11-26 19:00:00,129.555,129.635,129.55,129.585,190300000.0
2009-11-26 19:01:00,129.58,129.595,129.57,129.57,57500000.0
2009-11-26 19:02:00,129.585,129.6,129.585,129.585,33000000.0
2009-11-26 19:03:00,129.58,129.645,129.58,129.64,104300000.0
2009-11-26 19:04:00,129.64,129.695,129.625,129.68,168200000.0
2009-11-26 19:05:00,129.685,129.7,129.68,129.685,129800000.0
2009-11-26 19:06:00,129.685,129.775,129.675,129.77,116700000.0
2009-11-26 19:07:00,129.77,129.775,129.76,129.76,26200000.0
2009-11-26 19:08:00,129.76,129.76,129.74,129.74,73500000.0
2009-11-26 19:09:00,129.74,129.745,129.73,129.74,63300000.0
2009-11-26 19:10:00,129.735,129.76,129.73,129.755,77800000.0
2009-11-26 19:11:00,129.76,129.79,129.755,129.78,128200000.0
2009-11-26 19:12:00,129.78,129.79,129.77,129.78,77300000.0
2009-11-26 19:13:00,129.78,129.8,129.775,129.785,55700000.0
2009-11-26 19:14:00,129.785,129.815,129.785,129.81,85600000.0
2009-11-26 19:15:00,129.81,129.825,129.725,129.755,151300000.0
2009-11-26 19:16:00,129.745,129.78,129.745,129.765,108900000.0
2009-11-26 19:17:00,129.77,129.81,129.745,129.795,73900000.0
2009-11-26 19:18:00,129.8,129.83,129.79,129.81,113900000.0
2009-11-26 19:19:00,129.805,129.83,129.8,129.81,107200000.0
2009-11-26 19:20:00,129.82,129.825,129.775,129.79,98900000.0
2009-11-26 19:21:00,129.795,129.795,129.76,129.78,72000000.0
2009-11-26 19:22:00,129.785,129.795,129.77,129.77,82500000.0
2009-11-26 19:23:00,129.77,129.82,129.77,129.82,97900000.0
2009-11-26 19:24:00,129.815,129.815,129.775,129.81,56200000.0
2009-11-26 19:25:00,129.81,129.81,129.79,129.805,63200000.0
2009-11-26 19:26:00,129.805,129.835,129.805,129.825,102800000.0
2009-11-26 19:27:00,129.825,129.91,129.815,129.885,125100000.0
2009-11-26 19:28:00,129.885,129.885,129.815,129.84,55800000.0
2009-11-26 19:29:00,129.85,129.85,129.775,129.805,224400000.0
2009-11-26 19:30:00,129.805,129.85,129.785,129.845,112300000.0
2009-11-26 19:31:00,129.835,129.87,129.8,129.85,161400000.0
2009-11-26 19:32:00,129.85,129.875,129.825,129.825,108500000.0
2009-11-26 19:33:00,129.825,129.855,129.815,129.855,42800000.0
2009-11-26 19:34:00,129.855,129.86,129.845,129.855,21000000.0
2009-11-26 19:35:00,129.85,129.855,129.815,129.82,61500000.0
2009-11-26 19:36:00,129.82,129.825,129.795,129.81,143800000.0
2009-11-26 19:37:00,129.81,129.845,129.77,129.77,133200000.0
2009-11-26 19:38:00,129.77,129.805,129.76,129.765,154700000.0
2009-11-26 19:39:00,129.765,129.795,129.74,129.74,101300000.0
2009-11-26 19:40:00,129.74,129.755,129.705,129.705,133200000.0
2009-11-26 19:41:00,129.705,129.765,129.7,129.745,115100000.0
2009-11-26 19:42:00,129.75,129.78,129.71,129.73,94300000.0
2009-11-26 19:43:00,129.73,129.76,129.73,129.76,78500000.0
2009-11-26 19:44:00,129.755,129.79,129.695,129.71,56600000.0
2009-11-26 19:45:00,129.705,129.775,129.705,129.77,120900000.0
2009-11-26 19:46:00,129.77,129.775,129.705,129.73,90100000.0
2009-11-26 19:47:00,129.725,129.815,129.725,129.79,66900000.0
2009-11-26 19:48:00,129.795,129.795,129.76,129.77,114600000.0
2009-11-26 19:49:00,129.77,129.83,129.77,129.825,101800000.0
2009-11-26 19:50:00,129.825,129.83,129.815,129.825,83100000.0
2009-11-26 19:51:00,129.825,129.845,129.825,129.845,39900000.0
2009-11-26 19:52:00,129.845,129.86,129.84,129.855,98900000.0
2009-11-26 19:53:00,129.86,129.86,129.765,129.765,109200000.0
2009-11-26 19:54:00,129.775,129.795,129.745,129.765,69500000.0
2009-11-26 19:55:00,129.76,129.81,129.75,129.8,110800000.0
2009-11-26 19:56:00,129.795,129.805,129.73,129.74,123700000.0
2009-11-26 19:57:00,129.74,129.775,129.73,129.76,82400000.0
2009-11-26 19:58:00,129.76,129.8,129.75,129.8,132600000.0
2009-11-26 19:59:00,129.8,129.875,129.79,129.875,111500000.0
2009-11-26 20:00:00,129.885,130.015,129.88,129.88,207700000.0
2009-11-26 20:01:00,129.91,129.985,129.91,129.93,97800000.0
2009-11-26 20:02:00,129.925,130.02,129.895,129.925,72300000.0
2009-11-26 20:03:00,129.94,129.955,129.785,129.8,87600000.0
2009-11-26 20:04:00,129.8,129.88,129.8,129.845,43100000.0
2009-11-26 20:05:00,129.85,129.89,129.85,129.885,45200000.0
2009-11-26 20:06:00,129.885,129.92,129.87,129.89,47300000.0
2009-11-26 20:07:00,129.89,129.89,129.87,129.875,17300000.0
2009-11-26 20:08:00,129.875,129.88,129.8,129.83,68000000.0
2009-11-26 20:09:00,129.815,129.855,129.78,129.83,107000000.0
2009-11-26 20:10:00,129.815,129.86,129.815,129.83,74100000.0
2009-11-26 20:11:00,129.85,129.855,129.81,129.84,82300000.0
2009-11-26 20:12:00,129.84,129.84,129.805,129.82,71300000.0
2009-11-26 20:13:00,129.825,129.84,129.82,129.84,13300000.0
2009-11-26 20:14:00,129.84,129.86,129.835,129.86,26000000.0
2009-11-26 20:15:00,129.84,129.84,129.77,129.79,88600000.0
2009-11-26 20:16:00,129.79,129.8,129.79,129.79,13700000.0
2009-11-26 20:17:00,129.79,129.81,129.78,129.78,16400000.0
2009-11-26 20:18:00,129.78,129.85,129.76,129.84,41900000.0
2009-11-26 20:19:00,129.84,129.85,129.825,129.835,59500000.0
2009-11-26 20:20:00,129.83,129.83,129.82,129.82,38300000.0
2009-11-26 20:21:00,129.82,129.83,129.82,129.825,26400000.0
2009-11-26 20:22:00,129.825,129.83,129.815,129.825,23200000.0
2009-11-26 20:23:00,129.825,129.825,129.825,129.825,3000000.0
2009-11-26 20:24:00,129.825,129.825,129.805,129.805,9800000.0
2009-11-26 20:25:00,129.805,129.82,129.77,129.82,71800000.0
2009-11-26 20:26:00,129.82,129.82,129.82,129.82,4500000.0
2009-11-26 20:27:00,129.82,129.82,129.76,129.82,11400000.0
2009-11-26 20:28:00,129.745,129.76,129.745,129.75,9400000.0
2009-11-26 20:29:00,129.776,129.778,129.766,129.775,4000000.0
2009-11-26 20:30:00,129.75,129.75,129.75,129.75,4000000.0
2009-11-26 20:31:00,129.75,129.755,129.74,129.755,7000000.0
2009-11-26 20:32:00,129.75,129.755,129.735,129.755,9600000.0
2009-11-26 20:33:00,129.75,129.765,129.745,129.765,11600000.0
2009-11-26 20:34:00,129.765,129.77,129.765,129.77,6400000.0
2009-11-26 20:35:00,129.745,129.755,129.745,129.75,29600000.0
2009-11-26 20:36:00,129.75,129.75,129.75,129.75,14800000.0
2009-11-26 20:37:00,129.75,129.75,129.75,129.75,4800000.0
2009-11-26 20:38:00,129.785,129.785,129.784,129.784,9200000.0
2009-11-26 20:39:00,129.755,129.755,129.75,129.75,9200000.0
2009-11-26 20:40:00,129.75,129.755,129.75,129.755,8000000.0
2009-11-26 20:41:00,129.76,129.76,129.755,129.755,5300000.0
2009-11-26 20:42:00,129.755,129.755,129.755,129.755,11600000.0
2009-11-26 20:43:00,129.755,129.755,129.755,129.755,9900000.0
2009-11-26 20:44:00,129.77,129.77,129.76,129.77,9600000.0
2009-11-26 20:45:00,129.77,129.77,129.77,129.77,2000000.0
2009-11-26 20:46:00,129.765,129.81,129.765,129.81,13600000.0
2009-11-26 20:47:00,129.82,129.82,129.785,129.81,8400000.0
2009-11-26 20:48:00,129.815,129.815,129.815,129.815,60400000.0
2009-11-26 20:49:00,129.815,129.815,129.775,129.775,7600000.0
2009-11-26 20:50:00,129.805,129.815,129.805,129.815,7000000.0
2009-11-26 20:51:00,129.815,129.815,129.78,129.79,12200000.0
2009-11-26 20:52:00,129.79,129.79,129.79,129.79,14400000.0
2009-11-26 20:53:00,129.79,129.795,129.785,129.795,17600000.0
2009-11-26 20:54:00,129.795,129.795,129.795,129.795,16000000.0
2009-11-26 20:55:00,129.795,129.795,129.79,129.79,16000000.0
2009-11-26 20:56:00,129.79,129.79,129.79,129.79,4800000.0
2009-11-26 20:57:00,129.79,129.79,129.79,129.79,6400000.0
2009-11-26 20:58:00,129.8,129.81,129.8,129.8,17200000.0
2009-11-26 20:59:00,129.8,129.81,129.8,129.8,22200000.0
2009-11-26 21:00:00,129.795,129.81,129.795,129.805,37000000.0
2009-11-26 21:01:00,129.805,129.805,129.8,129.805,11400000.0
2009-11-26 21:02:00,129.805,129.805,129.8,129.805,25400000.0
2009-11-26 21:03:00,129.805,129.815,129.805,129.81,30600000.0
2009-11-26 21:04:00,129.81,129.81,129.81,129.81,2000000.0
2009-11-26 21:05:00,129.81,129.81,129.805,129.805,5000000.0
2009-11-26 21:06:00,129.805,129.805,129.795,129.805,14200000.0
2009-11-26 21:07:00,129.805,129.805,129.775,129.78,22700000.0
2009-11-26 21:08:00,129.78,129.78,129.755,129.755,27400000.0
2009-11-26 21:09:00,129.75,129.75,129.73,129.75,60800000.0
2009-11-26 21:10:00,129.75,129.75,129.74,129.74,16200000.0
2009-11-26 21:11:00,129.74,129.755,129.74,129.755,56300000.0
2009-11-26 21:12:00,129.755,129.755,129.735,129.735,23700000.0
2009-11-26 21:13:00,129.735,129.74,129.735,129.74,37300000.0
2009-11-26 21:14:00,129.74,129.775,129.73,129.74,67700000.0
2009-11-26 21:15:00,129.75,129.755,129.73,129.755,43400000.0
2009-11-26 21:16:00,129.75,129.77,129.735,129.735,73400000.0
2009-11-26 21:17:00,129.735,129.745,129.73,129.745,44200000.0
2009-11-26 21:18:00,129.745,129.755,129.745,129.75,15000000.0
2009-11-26 21:19:00,129.755,129.755,129.73,129.74,48100000.0
2009-11-26 21:20:00,129.74,129.755,129.74,129.745,33400000.0
2009-11-26 21:21:00,129.745,129.76,129.745,129.755,8300000.0
2009-11-26 21:22:00,129.745,129.76,129.745,129.75,18000000.0
2009-11-26 21:23:00,129.75,129.76,129.745,129.745,24600000.0
2009-11-26 21:24:00,129.745,129.785,129.745,129.785,16000000.0
2009-11-26 21:25:00,129.78,129.78,129.74,129.775,41800000.0
2009-11-26 21:26:00,129.775,129.795,129.775,129.78,18000000.0
2009-11-26 21:27:00,129.785,129.8,129.78,129.78,28000000.0
2009-11-26 21:28:00,129.775,129.785,129.775,129.78,15000000.0
2009-11-26 21:29:00,129.775,129.78,129.755,129.78,32400000.0
2009-11-26 21:30:00,129.78,129.78,129.775,129.78,10600000.0
2009-11-26 21:31:00,129.78,129.795,129.78,129.79,4000000.0
2009-11-26 21:32:00,129.79,129.795,129.79,129.795,9000000.0
2009-11-26 21:33:00,129.785,129.795,129.785,129.795,7600000.0
2009-11-26 21:34:00,129.795,129.795,129.785,129.795,7000000.0
2009-11-26 21:35:00,129.785,129.8,129.785,129.8,4000000.0
2009-11-26 21:36:00,129.795,129.795,129.795,129.795,4000000.0
2009-11-26 21:37:00,129.795,129.8,129.795,129.8,5000000.0
2009-11-26 21:38:00,129.795,129.795,129.795,129.795,1000000.0
2009-11-26 21:39:00,129.795,129.815,129.785,129.785,24900000.0
2009-11-26 21:40:00,129.78,129.785,129.78,129.785,4200000.0
2009-11-26 21:41:00,129.78,129.78,129.78,129.78,3000000.0
2009-11-26 21:42:00,129.775,129.835,129.775,129.795,87800000.0
2009-11-26 21:43:00,129.805,129.84,129.79,129.84,118000000.0
2009-11-26 21:44:00,129.84,129.895,129.84,129.88,14000000.0
2009-11-26 21:45:00,129.865,129.905,129.82,129.845,51800000.0
2009-11-26 21:46:00,129.845,129.845,129.79,129.81,22200000.0
2009-11-26 21:47:00,129.81,129.825,129.775,129.825,22200000.0
2009-11-26 21:48:00,129.84,129.845,129.83,129.83,9000000.0
2009-11-26 21:49:00,129.845,129.86,129.835,129.835,12000000.0
2009-11-26 21:50:00,129.835,129.84,129.795,129.815,25200000.0
2009-11-26 21:51:00,129.825,129.91,129.825,129.91,22400000.0
2009-11-26 21:52:00,129.92,129.92,129.845,129.85,23800000.0
2009-11-26 21:53:00,129.84,129.855,129.815,129.815,11000000.0
2009-11-26 21:54:00,129.815,129.815,129.745,129.78,41800000.0
2009-11-26 21:55:00,129.785,129.8,129.77,129.77,15400000.0
2009-11-26 21:56:00,129.775,129.785,129.775,129.785,3000000.0
2009-11-26 21:57:00,129.78,129.78,129.765,129.765,19200000.0
2009-11-26 21:58:00,129.77,129.79,129.76,129.79,10600000.0
2009-11-26 21:59:00,129.79,129.79,129.76,129.76,4800000.0
2009-11-26 22:00:00,129.775,129.78,129.765,129.77,43700000.0
2009-11-26 22:01:00,129.77,129.785,129.77,129.775,25300000.0
2009-11-26 22:02:00,129.79,129.855,129.79,129.835,165400000.0
2009-11-26 22:03:00,129.825,129.835,129.815,129.825,20400000.0
2009-11-26 22:04:00,129.825,129.825,129.795,129.795,25600000.0
2009-11-26 22:05:00,129.815,129.88,129.805,129.88,33700000.0
2009-11-26 22:06:00,129.88,129.88,129.85,129.865,36400000.0
2009-11-26 22:07:00,129.855,129.855,129.825,129.845,38000000.0
2009-11-26 22:08:00,129.845,129.845,129.775,129.785,32700000.0
2009-11-26 22:09:00,129.785,129.79,129.775,129.78,27200000.0
2009-11-26 22:10:00,129.775,129.82,129.775,129.82,16800000.0
2009-11-26 22:11:00,129.82,129.9,129.795,129.9,25000000.0
2009-11-26 22:12:00,129.9,129.9,129.855,129.895,19600000.0
2009-11-26 22:13:00,129.87,129.875,129.85,129.87,7800000.0
2009-11-26 22:14:00,129.87,129.87,129.865,129.865,3000000.0
2009-11-26 22:15:00,129.855,129.855,129.85,129.85,7000000.0
2009-11-26 22:16:00,129.85,129.87,129.82,129.855,34500000.0
2009-11-26 22:17:00,129.855,129.855,129.845,129.845,2000000.0
2009-11-26 22:18:00,129.84,129.865,129.84,129.865,3000000.0
2009-11-26 22:19:00,129.87,129.87,129.855,129.855,3000000.0
2009-11-26 22:20:00,129.845,129.86,129.845,129.86,12800000.0
2009-11-26 22:21:00,129.86,129.875,129.86,129.87,4000000.0
2009-11-26 22:22:00,129.875,129.915,129.875,129.915,15600000.0
2009-11-26 22:23:00,129.86,129.895,129.86,129.885,25400000.0
2009-11-26 22:24:00,129.89,129.89,129.855,129.885,20000000.0
2009-11-26 22:25:00,129.885,129.9,129.885,129.885,22200000.0
2009-11-26 22:26:00,129.89,129.905,129.89,129.9,14800000.0
2009-11-26 22:27:00,129.89,129.92,129.89,129.905,17400000.0
2009-11-26 22:28:00,129.905,129.92,129.88,129.9,22200000.0
2009-11-26 22:29:00,129.9,129.905,129.88,129.9,12800000.0
2009-11-26 22:30:00,129.91,129.955,129.91,129.945,27800000.0
2009-11-26 22:31:00,129.945,129.945,129.925,129.935,11200000.0
2009-11-26 22:32:00,129.935,129.935,129.875,129.91,36300000.0
2009-11-26 22:33:00,129.915,129.925,129.905,129.915,27200000.0
2009-11-26 22:34:00,129.91,129.925,129.91,129.92,15000000.0
2009-11-26 22:35:00,129.91,129.93,129.865,129.905,17000000.0
2009-11-26 22:36:00,129.905,129.93,129.905,129.925,16000000.0
2009-11-26 22:37:00,129.92,129.92,129.91,129.91,6300000.0
2009-11-26 22:38:00,129.91,129.935,129.91,129.915,39000000.0
2009-11-26 22:39:00,129.915,129.93,129.915,129.925,15000000.0
2009-11-26 22:40:00,129.925,129.925,129.91,129.915,7000000.0
2009-11-26 22:41:00,129.92,129.925,129.915,129.915,5000000.0
2009-11-26 22:42:00,129.92,129.92,129.92,129.92,1000000.0
2009-11-26 22:43:00,129.915,129.92,129.905,129.92,5000000.0
2009-11-26 22:44:00,129.915,129.915,129.915,129.915,1000000.0
2009-11-26 22:45:00,129.91,129.91,129.91,129.91,1000000.0
2009-11-26 22:46:00,129.9,129.925,129.895,129.925,18300000.0
2009-11-26 22:47:00,129.93,129.93,129.915,129.925,14000000.0
2009-11-26 22:48:00,129.92,129.925,129.92,129.925,40400000.0
2009-11-26 22:49:00,129.925,129.925,129.92,129.925,40800000.0
2009-11-26 22:50:00,129.925,129.935,129.925,129.935,44400000.0
2009-11-26 22:51:00,129.935,129.945,129.935,129.945,16200000.0
2009-11-26 22:52:00,129.945,129.945,129.92,129.92,21400000.0
2009-11-26 22:53:00,129.92,129.92,129.89,129.895,32200000.0
2009-11-26 22:54:00,129.9,129.91,129.895,129.91,26000000.0
2009-11-26 22:55:00,129.91,129.92,129.9,129.915,42200000.0
2009-11-26 22:56:00,129.915,129.925,129.89,129.92,44900000.0
2009-11-26 22:57:00,129.915,129.945,129.915,129.935,23500000.0
2009-11-26 22:58:00,129.945,129.95,129.92,129.945,38100000.0
2009-11-26 22:59:00,129.95,130.02,129.935,130.015,59600000.0
2009-11-26 23:00:00,130.015,130.03,130.0,130.015,33800000.0
2009-11-26 23:01:00,130.02,130.025,129.99,130.01,34600000.0
2009-11-26 23:02:00,130.005,130.025,130.0,130.01,34000000.0
2009-11-26 23:03:00,130.015,130.015,129.97,130.005,37600000.0
2009-11-26 23:04:00,130.005,130.025,129.995,129.995,25300000.0
2009-11-26 23:05:00,129.995,129.995,129.99,129.995,14200000.0
2009-11-26 23:06:00,129.995,130.005,129.98,130.005,30100000.0
2009-11-26 23:07:00,130.0,130.01,129.985,130.0,20300000.0
2009-11-26 23:08:00,130.0,130.005,130.0,130.0,4000000.0
2009-11-26 23:09:00,130.0,130.015,130.0,130.005,9000000.0
2009-11-26 23:10:00,130.015,130.02,130.005,130.005,22700000.0
2009-11-26 23:11:00,130.015,130.02,130.005,130.005,30000000.0
2009-11-26 23:12:00,130.005,130.015,129.99,130.005,39200000.0
2009-11-26 23:13:00,130.0,130.02,129.985,130.02,45100000.0
2009-11-26 23:14:00,130.02,130.035,129.945,130.015,56800000.0
2009-11-26 23:15:00,130.03,130.03,129.89,129.98,105200000.0
2009-11-26 23:16:00,129.975,130.005,129.975,130.005,15900000.0
2009-11-26 23:17:00,130.0,130.01,129.99,129.99,26000000.0
2009-11-26 23:18:00,130.005,130.005,129.91,129.91,47900000.0
2009-11-26 23:19:00,129.915,129.915,129.7,129.82,96500000.0
2009-11-26 23:20:00,129.82,129.85,129.8,129.83,27200000.0
2009-11-26 23:21:00,129.835,129.835,129.81,129.815,42200000.0
2009-11-26 23:22:00,129.83,129.87,129.815,129.86,33600000.0
2009-11-26 23:23:00,129.865,129.865,129.805,129.86,47200000.0
2009-11-26 23:24:00,129.86,129.87,129.855,129.855,27600000.0
2009-11-26 23:25:00,129.855,129.855,129.815,129.825,20000000.0
2009-11-26 23:26:00,129.825,129.84,129.77,129.83,42000000.0
2009-11-26 23:27:00,129.82,129.825,129.82,129.825,6200000.0
2009-11-26 23:28:00,129.815,129.85,129.8,129.85,35900000.0
2009-11-26 23:29:00,129.84,129.84,129.835,129.84,8400000.0
2009-11-26 23:30:00,129.84,129.84,129.805,129.82,15800000.0
2009-11-26 23:31:00,129.82,129.82,129.795,129.815,13600000.0
2009-11-26 23:32:00,129.815,129.85,129.815,129.845,14200000.0
2009-11-26 23:33:00,129.85,129.85,129.78,129.79,30800000.0
2009-11-26 23:34:00,129.79,129.8,129.74,129.745,35100000.0
2009-11-26 23:35:00,129.76,129.86,129.76,129.79,39900000.0
2009-11-26 23:36:00,129.81,129.83,129.725,129.75,44100000.0
2009-11-26 23:37:00,129.77,129.855,129.74,129.85,30300000.0
2009-11-26 23:38:00,129.85,129.865,129.83,129.865,18000000.0
2009-11-26 23:39:00,129.865,129.91,129.865,129.87,34000000.0
2009-11-26 23:40:00,129.87,129.87,129.85,129.855,13000000.0
2009-11-26 23:41:00,129.875,129.89,129.875,129.875,13000000.0
2009-11-26 23:42:00,129.875,129.895,129.875,129.875,16000000.0
2009-11-26 23:43:00,129.875,129.875,129.87,129.87,6000000.0
2009-11-26 23:44:00,129.87,129.885,129.86,129.885,44100000.0
2009-11-26 23:45:00,129.895,129.895,129.865,129.865,6200000.0
2009-11-26 23:46:00,129.875,129.94,129.87,129.925,40400000.0
2009-11-26 23:47:00,129.87,130.01,129.865,130.0,54000000.0
2009-11-26 23:48:00,130.015,130.025,129.985,129.99,32000000.0
2009-11-26 23:49:00,129.995,130.04,129.93,130.02,33800000.0
2009-11-26 23:50:00,130.02,130.02,129.945,130.005,12000000.0
2009-11-26 23:51:00,130.02,130.02,129.94,129.975,14400000.0
2009-11-26 23:52:00,129.98,129.98,129.98,129.98,1000000.0
2009-11-26 23:53:00,129.98,130.035,129.96,129.975,26800000.0
2009-11-26 23:54:00,129.96,130.0,129.96,129.985,11300000.0
2009-11-26 23:55:00,129.97,129.995,129.965,129.965,19800000.0
2009-11-26 23:56:00,129.96,129.965,129.915,129.945,41500000.0
2009-11-26 23:57:00,129.95,129.965,129.86,129.965,61100000.0
2009-11-26 23:58:00,129.965,130.0,129.885,129.96,56900000.0
2009-11-26 23:59:00,129.98,130.0,129.865,129.995,19700000.0
2009-11-27 00:00:00,130.01,130.01,129.965,129.975,24300000.0
2009-11-27 00:01:00,129.975,129.975,129.775,129.92,9000000.0
2009-11-27 00:02:00,129.945,129.975,129.935,129.945,13300000.0
2009-11-27 00:03:00,129.945,129.955,129.92,129.935,15000000.0
2009-11-27 00:04:00,129.935,129.95,129.915,129.925,28000000.0
2009-11-27 00:05:00,129.94,129.96,129.855,129.855,10100000.0
2009-11-27 00:06:00,129.825,129.91,129.825,129.835,22000000.0
2009-11-27 00:07:00,129.845,129.87,129.825,129.865,23500000.0
2009-11-27 00:08:00,129.87,129.87,129.82,129.84,15000000.0
2009-11-27 00:09:00,129.805,129.855,129.805,129.845,27000000.0
2009-11-27 00:10:00,129.845,129.875,129.83,129.86,9000000.0
2009-11-27 00:11:00,129.825,129.87,129.825,129.87,7000000.0
2009-11-27 00:12:00,129.875,129.875,129.855,129.855,5000000.0
2009-11-27 00:13:00,129.86,129.86,129.84,129.86,14000000.0
2009-11-27 00:14:00,129.85,129.85,129.85,129.85,1000000.0
2009-11-27 00:15:00,129.865,129.88,129.865,129.88,2000000.0
2009-11-27 00:16:00,129.885,129.885,129.87,129.87,5000000.0
2009-11-27 00:17:00,129.875,129.915,129.87,129.915,13000000.0
2009-11-27 00:18:00,129.925,129.925,129.87,129.91,30900000.0
2009-11-27 00:19:00,129.9,129.985,129.9,129.975,23000000.0
2009-11-27 00:20:00,129.975,129.975,129.875,129.975,29300000.0
2009-11-27 00:21:00,129.975,129.975,129.91,129.925,12000000.0
2009-11-27 00:22:00,129.925,129.95,129.91,129.91,9000000.0
2009-11-27 00:23:00,129.875,129.9,129.85,129.855,29400000.0
2009-11-27 00:24:00,129.855,129.855,129.81,129.84,49400000.0
2009-11-27 00:25:00,129.835,129.855,129.81,129.84,28400000.0
2009-11-27 00:26:00,129.815,129.825,129.81,129.81,12400000.0
2009-11-27 00:27:00,129.81,129.81,129.755,129.78,56200000.0
2009-11-27 00:28:00,129.79,129.79,129.69,129.77,22000000.0
2009-11-27 00:29:00,129.775,129.775,129.72,129.745,9200000.0
2009-11-27 00:30:00,129.74,129.775,129.735,129.765,27900000.0
2009-11-27 00:31:00,129.76,129.77,129.74,129.745,21000000.0
2009-11-27 00:32:00,129.745,129.765,129.74,129.76,24000000.0
2009-11-27 00:33:00,129.76,129.77,129.705,129.725,27200000.0
2009-11-27 00:34:00,129.725,129.725,129.69,129.715,21200000.0
2009-11-27 00:35:00,129.72,129.74,129.685,129.715,27700000.0
2009-11-27 00:36:00,129.72,129.72,129.65,129.67,28600000.0
2009-11-27 00:37:00,129.665,129.68,129.645,129.66,16800000.0
2009-11-27 00:38:00,129.655,129.66,129.645,129.65,9400000.0
2009-11-27 00:39:00,129.65,129.65,129.63,129.63,25100000.0
2009-11-27 00:40:00,129.635,129.65,129.63,129.65,19000000.0
2009-11-27 00:41:00,129.645,129.645,129.575,129.615,34500000.0
2009-11-27 00:42:00,129.6,129.62,129.575,129.59,45500000.0
2009-11-27 00:43:00,129.575,129.61,129.53,129.57,52100000.0
2009-11-27 00:44:00,129.56,129.57,129.545,129.57,20000000.0
2009-11-27 00:45:00,129.575,129.59,129.575,129.59,6500000.0
2009-11-27 00:46:00,129.6,129.6,129.56,129.575,17000000.0
2009-11-27 00:47:00,129.575,129.605,129.575,129.605,16900000.0
2009-11-27 00:48:00,129.605,129.655,129.6,129.625,28100000.0
2009-11-27 00:49:00,129.615,129.645,129.615,129.645,5000000.0
2009-11-27 00:50:00,129.65,129.655,129.635,129.645,21400000.0
2009-11-27 00:51:00,129.645,129.68,129.635,129.68,33100000.0
2009-11-27 00:52:00,129.68,129.685,129.63,129.665,26700000.0
2009-11-27 00:53:00,129.67,129.71,129.665,129.71,30500000.0
2009-11-27 00:54:00,129.71,129.71,129.655,129.68,31000000.0
2009-11-27 00:55:00,129.685,129.69,129.645,129.65,18500000.0
2009-11-27 00:56:00,129.645,129.67,129.645,129.665,12000000.0
2009-11-27 00:57:00,129.655,129.675,129.655,129.675,3000000.0
2009-11-27 00:58:00,129.67,129.68,129.67,129.67,3000000.0
2009-11-27 00:59:00,129.68,129.68,129.66,129.66,12000000.0
2009-11-27 01:00:00,129.665,129.68,129.665,129.675,11000000.0
2009-11-27 01:01:00,129.68,129.71,129.67,129.7,22100000.0
2009-11-27 01:02:00,129.715,129.715,129.645,129.645,25300000.0
2009-11-27 01:03:00,129.64,129.655,129.64,129.65,6100000.0
2009-11-27 01:04:00,129.65,129.65,129.585,129.595,30800000.0
2009-11-27 01:05:00,129.595,129.62,129.585,129.605,37200000.0
2009-11-27 01:06:00,129.61,129.61,129.585,129.585,15500000.0
2009-11-27 01:07:00,129.58,129.59,129.575,129.585,7500000.0
2009-11-27 01:08:00,129.58,129.59,129.57,129.585,15000000.0
2009-11-27 01:09:00,129.57,129.585,129.56,129.57,12000000.0
2009-11-27 01:10:00,129.565,129.565,129.405,129.415,110900000.0
2009-11-27 01:11:00,129.405,129.43,129.38,129.38,95900000.0
2009-11-27 01:12:00,129.38,129.38,129.265,129.265,117400000.0
2009-11-27 01:13:00,129.27,129.275,129.205,129.205,91800000.0
2009-11-27 01:14:00,129.215,129.23,129.165,129.19,156300000.0
2009-11-27 01:15:00,129.185,129.185,129.1,129.105,155300000.0
2009-11-27 01:16:00,129.105,129.105,128.91,128.915,483500000.0
2009-11-27 01:17:00,128.9,128.9,128.69,128.7,228500000.0
2009-11-27 01:18:00,128.69,128.72,128.625,128.68,151600000.0
2009-11-27 01:19:00,128.695,128.91,128.655,128.875,121200000.0
2009-11-27 01:20:00,128.88,128.93,128.83,128.885,129100000.0
2009-11-27 01:21:00,128.9,128.965,128.85,128.865,123200000.0
2009-11-27 01:22:00,128.875,128.875,128.81,128.83,81300000.0
2009-11-27 01:23:00,128.825,128.88,128.81,128.825,74800000.0
2009-11-27 01:24:00,128.84,128.84,128.795,128.8,42000000.0
2009-11-27 01:25:00,128.8,128.8,128.455,128.455,275000000.0
2009-11-27 01:26:00,128.455,128.47,128.335,128.335,169900000.0
2009-11-27 01:27:00,128.335,128.365,128.185,128.365,174000000.0
2009-11-27 01:28:00,128.375,128.53,128.375,128.48,193200000.0
2009-11-27 01:29:00,128.48,128.775,128.48,128.625,150600000.0
2009-11-27 01:30:00,128.625,128.655,128.44,128.445,107800000.0
2009-11-27 01:31:00,128.445,128.455,128.3,128.385,167800000.0
2009-11-27 01:32:00,128.385,128.46,128.36,128.425,116700000.0
2009-11-27 01:33:00,128.425,128.465,128.33,128.33,174700000.0
2009-11-27 01:34:00,128.32,128.345,128.215,128.235,149000000.0
2009-11-27 01:35:00,128.225,128.285,128.18,128.19,395800000.0
2009-11-27 01:36:00,128.19,128.215,128.115,128.17,256800000.0
2009-11-27 01:37:00,128.17,128.17,128.0,128.03,127100000.0
2009-11-27 01:38:00,128.03,128.07,128.015,128.035,93800000.0
2009-11-27 01:39:00,128.03,128.045,127.945,128.015,150100000.0
2009-11-27 01:40:00,128.015,128.03,127.9,127.905,157300000.0
2009-11-27 01:41:00,127.905,127.905,127.375,127.375,276100000.0
2009-11-27 01:42:00,127.38,127.465,127.33,127.37,224400000.0
2009-11-27 01:43:00,127.38,127.38,126.855,127.06,316200000.0
2009-11-27 01:44:00,127.055,127.38,127.015,127.265,284400000.0
2009-11-27 01:45:00,127.275,127.54,127.265,127.5,253600000.0
2009-11-27 01:46:00,127.515,127.52,127.115,127.14,237000000.0
2009-11-27 01:47:00,127.14,127.51,127.12,127.44,221600000.0
2009-11-27 01:48:00,127.455,127.48,127.1,127.3,232800000.0
2009-11-27 01:49:00,127.29,127.325,127.205,127.28,183400000.0
2009-11-27 01:50:00,127.275,127.355,127.225,127.27,238600000.0
2009-11-27 01:51:00,127.27,127.27,127.09,127.135,180900000.0
2009-11-27 01:52:00,127.125,127.21,127.12,127.185,240600000.0
2009-11-27 01:53:00,127.205,127.44,127.2,127.37,289400000.0
2009-11-27 01:54:00,127.365,127.41,127.215,127.375,211300000.0
2009-11-27 01:55:00,127.375,127.49,127.34,127.465,179400000.0
2009-11-27 01:56:00,127.46,127.535,127.345,127.485,188400000.0
2009-11-27 01:57:00,127.485,127.49,127.39,127.46,201800000.0
2009-11-27 01:58:00,127.46,127.56,127.41,127.46,195400000.0
2009-11-27 01:59:00,127.46,127.485,127.41,127.445,201500000.0
2009-11-27 02:00:00,127.445,127.495,127.385,127.415,174800000.0
2009-11-27 02:01:00,127.42,127.575,127.42,127.575,227300000.0
2009-11-27 02:02:00,127.58,127.77,127.58,127.76,182800000.0
2009-11-27 02:03:00,127.765,127.98,127.76,127.98,297900000.0
2009-11-27 02:04:00,127.975,128.51,127.975,128.51,293100000.0
2009-11-27 02:05:00,128.505,128.505,128.38,128.445,289699999.0
2009-11-27 02:06:00,128.445,128.445,128.28,128.28,179200000.0
2009-11-27 02:07:00,128.28,128.28,127.89,127.9,272600000.0
2009-11-27 02:08:00,127.9,127.98,127.72,127.98,252200000.0
2009-11-27 02:09:00,127.975,128.145,127.975,128.145,282400000.0
2009-11-27 02:10:00,128.145,128.35,128.135,128.35,254500000.0
2009-11-27 02:11:00,128.35,128.375,128.26,128.28,159800000.0
2009-11-27 02:12:00,128.3,128.3,128.195,128.25,225250000.0
2009-11-27 02:13:00,128.25,128.325,128.215,128.225,190000000.0
2009-11-27 02:14:00,128.225,128.345,128.225,128.31,236700000.0
2009-11-27 02:15:00,128.315,128.375,128.315,128.37,122600000.0
2009-11-27 02:16:00,128.365,128.51,128.26,128.44,264800000.0
2009-11-27 02:17:00,128.44,128.655,128.355,128.615,195300000.0
2009-11-27 02:18:00,128.6,128.7,128.535,128.63,296700000.0
2009-11-27 02:19:00,128.625,128.635,128.47,128.59,292200000.0
2009-11-27 02:20:00,128.59,128.71,128.58,128.64,186300000.0
2009-11-27 02:21:00,128.64,128.65,128.555,128.625,207600000.0
2009-11-27 02:22:00,128.63,128.635,128.555,128.565,209800000.0
2009-11-27 02:23:00,128.57,128.595,128.45,128.45,250500000.0
2009-11-27 02:24:00,128.455,128.48,128.41,128.47,199100000.0
2009-11-27 02:25:00,128.475,128.475,128.355,128.355,146500000.0
2009-11-27 02:26:00,128.355,128.385,128.2,128.38,167900000.0
2009-11-27 02:27:00,128.375,128.395,128.27,128.31,152000000.0
2009-11-27 02:28:00,128.31,128.355,128.31,128.345,105700000.0
2009-11-27 02:29:00,128.345,128.415,128.155,128.23,290000000.0
2009-11-27 02:30:00,128.215,128.225,128.025,128.08,296700000.0
2009-11-27 02:31:00,128.09,128.175,128.02,128.045,315600000.0
2009-11-27 02:32:00,128.055,128.055,127.88,128.015,270400000.0
2009-11-27 02:33:00,128.02,128.21,128.01,128.175,199800000.0
2009-11-27 02:34:00,128.175,128.21,128.16,128.2,126700000.0
2009-11-27 02:35:00,128.225,128.3,128.225,128.245,142800000.0
2009-11-27 02:36:00,128.245,128.26,128.185,128.225,155900000.0
2009-11-27 02:37:00,128.22,128.24,127.86,127.91,270800000.0
2009-11-27 02:38:00,127.945,128.095,127.945,128.065,222700000.0
2009-11-27 02:39:00,128.065,128.155,128.05,128.145,123900000.0
2009-11-27 02:40:00,128.145,128.435,128.145,128.405,237700000.0
2009-11-27 02:41:00,128.4,128.68,128.395,128.62,303300000.0
2009-11-27 02:42:00,128.635,128.65,128.44,128.485,243900000.0
2009-11-27 02:43:00,128.485,128.51,128.375,128.38,199600000.0
2009-11-27 02:44:00,128.375,128.44,128.335,128.44,190800000.0
2009-11-27 02:45:00,128.44,128.575,128.355,128.545,280400000.0
2009-11-27 02:46:00,128.545,128.73,128.52,128.715,195300000.0
2009-11-27 02:47:00,128.715,128.715,128.54,128.59,164600000.0
2009-11-27 02:48:00,128.59,128.66,128.585,128.625,172000000.0
2009-11-27 02:49:00,128.64,128.68,128.565,128.565,226800000.0
2009-11-27 02:50:00,128.565,128.7,128.535,128.63,174800000.0
2009-11-27 02:51:00,128.635,128.705,128.63,128.685,184400000.0
2009-11-27 02:52:00,128.66,128.705,128.62,128.62,127200000.0
2009-11-27 02:53:00,128.62,128.835,128.62,128.82,171500000.0
2009-11-27 02:54:00,128.825,129.07,128.805,129.005,246500000.0
2009-11-27 02:55:00,129.025,129.145,128.97,129.02,217000000.0
2009-11-27 02:56:00,129.03,129.04,128.89,128.89,187100000.0
2009-11-27 02:57:00,128.885,128.89,128.795,128.89,295600000.0
2009-11-27 02:58:00,128.89,128.895,128.84,128.86,185500000.0
2009-11-27 02:59:00,128.88,128.945,128.835,128.9,233000000.0
2009-11-27 03:00:00,128.9,128.925,128.815,128.825,176600000.0
2009-11-27 03:01:00,128.825,128.91,128.815,128.855,131400000.0
2009-11-27 03:02:00,128.855,128.915,128.75,128.75,147500000.0
2009-11-27 03:03:00,128.77,128.815,128.725,128.73,129200000.0
2009-11-27 03:04:00,128.73,128.73,128.625,128.685,184200000.0
2009-11-27 03:05:00,128.675,128.83,128.65,128.81,128100000.0
2009-11-27 03:06:00,128.81,128.89,128.81,128.89,113100000.0
2009-11-27 03:07:00,128.905,128.905,128.86,128.9,111200000.0
2009-11-27 03:08:00,128.91,128.925,128.875,128.88,117100000.0
2009-11-27 03:09:00,128.865,128.87,128.745,128.755,183500000.0
2009-11-27 03:10:00,128.75,128.875,128.74,128.85,230800000.0
2009-11-27 03:11:00,128.85,128.905,128.83,128.89,92200000.0
2009-11-27 03:12:00,128.89,128.89,128.81,128.83,231900000.0
2009-11-27 03:13:00,128.835,128.835,128.765,128.78,190700000.0
2009-11-27 03:14:00,128.775,128.805,128.765,128.765,203700000.0
2009-11-27 03:15:00,128.765,128.78,128.76,128.76,161400000.0
2009-11-27 03:16:00,128.76,128.805,128.75,128.775,251200000.0
2009-11-27 03:17:00,128.77,128.78,128.735,128.76,137900000.0
2009-11-27 03:18:00,128.765,128.78,128.755,128.765,132300000.0
2009-11-27 03:19:00,128.765,128.82,128.76,128.81,175800000.0
2009-11-27 03:20:00,128.81,128.865,128.795,128.865,188900000.0
2009-11-27 03:21:00,128.865,128.89,128.795,128.84,175950000.0
2009-11-27 03:22:00,128.84,128.85,128.78,128.79,297000000.0
2009-11-27 03:23:00,128.79,128.79,128.75,128.785,161100000.0
2009-11-27 03:24:00,128.785,128.805,128.745,128.75,92700000.0
2009-11-27 03:25:00,128.755,128.785,128.705,128.735,182600000.0
2009-11-27 03:26:00,128.735,128.74,128.705,128.715,179400000.0
2009-11-27 03:27:00,128.715,128.715,128.675,128.675,100200000.0
2009-11-27 03:28:00,128.67,128.67,128.625,128.655,132500000.0
2009-11-27 03:29:00,128.65,128.695,128.61,128.685,155800000.0
2009-11-27 03:30:00,128.685,128.785,128.67,128.745,249300000.0
2009-11-27 03:31:00,128.75,128.76,128.645,128.675,262400000.0
2009-11-27 03:32:00,128.685,128.725,128.675,128.68,136600000.0
2009-11-27 03:33:00,128.68,128.775,128.675,128.725,124400000.0
2009-11-27 03:34:00,128.725,128.755,128.72,128.755,145300000.0
2009-11-27 03:35:00,128.755,128.835,128.745,128.835,166900000.0
2009-11-27 03:36:00,128.83,128.85,128.805,128.83,187500000.0
2009-11-27 03:37:00,128.83,128.835,128.77,128.795,238600000.0
2009-11-27 03:38:00,128.785,128.785,128.755,128.76,186900000.0
2009-11-27 03:39:00,128.765,128.815,128.75,128.765,316200000.0
2009-11-27 03:40:00,128.765,128.81,128.76,128.81,157500000.0
2009-11-27 03:41:00,128.81,128.81,128.79,128.79,68200000.0
2009-11-27 03:42:00,128.79,128.84,128.785,128.8,131000000.0
2009-11-27 03:43:00,128.795,128.82,128.795,128.82,65200000.0
2009-11-27 03:44:00,128.82,128.9,128.82,128.85,205600000.0
2009-11-27 03:45:00,128.855,128.9,128.855,128.885,64400000.0
2009-11-27 03:46:00,128.88,128.88,128.775,128.785,191100000.0
2009-11-27 03:47:00,128.785,128.805,128.765,128.77,105800000.0
2009-11-27 03:48:00,128.775,128.81,128.77,128.81,115900000.0
2009-11-27 03:49:00,128.805,128.815,128.745,128.745,200800000.0
2009-11-27 03:50:00,128.745,128.785,128.72,128.745,189400000.0
2009-11-27 03:51:00,128.725,128.745,128.725,128.73,100800000.0
2009-11-27 03:52:00,128.73,128.755,128.665,128.755,281700000.0
2009-11-27 03:53:00,128.75,128.755,128.69,128.725,189100000.0
2009-11-27 03:54:00,128.725,128.725,128.69,128.71,193200000.0
2009-11-27 03:55:00,128.715,128.745,128.705,128.74,127600000.0
2009-11-27 03:56:00,128.745,128.77,128.74,128.765,168000000.0
2009-11-27 03:57:00,128.765,128.765,128.72,128.72,93900000.0
2009-11-27 03:58:00,128.72,128.73,128.695,128.73,83200000.0
2009-11-27 03:59:00,128.725,128.735,128.675,128.735,307900000.0
2009-11-27 04:00:00,128.725,128.77,128.72,128.765,209700000.0
2009-11-27 04:01:00,128.77,128.775,128.705,128.71,161100000.0
2009-11-27 04:02:00,128.71,128.71,128.67,128.68,84600000.0
2009-11-27 04:03:00,128.68,128.71,128.65,128.665,182700000.0
2009-11-27 04:04:00,128.66,128.66,128.605,128.605,307400000.0
2009-11-27 04:05:00,128.61,128.61,128.535,128.56,237500000.0
2009-11-27 04:06:00,128.56,128.56,128.47,128.47,254400000.0
2009-11-27 04:07:00,128.475,128.52,128.45,128.515,285300000.0
2009-11-27 04:08:00,128.52,128.525,128.505,128.525,68700000.0
2009-11-27 04:09:00,128.525,128.545,128.505,128.545,79600000.0
2009-11-27 04:10:00,128.545,128.545,128.51,128.51,238500000.0
2009-11-27 04:11:00,128.515,128.515,128.475,128.475,84100000.0
2009-11-27 04:12:00,128.48,128.495,128.455,128.475,161700000.0
2009-11-27 04:13:00,128.47,128.47,128.39,128.4,244000000.0
2009-11-27 04:14:00,128.405,128.49,128.4,128.48,211300000.0
2009-11-27 04:15:00,128.49,128.495,128.445,128.46,192000000.0
2009-11-27 04:16:00,128.46,128.51,128.46,128.48,248400000.0
2009-11-27 04:17:00,128.485,128.495,128.435,128.45,196300000.0
2009-11-27 04:18:00,128.45,128.45,128.425,128.43,112200000.0
2009-11-27 04:19:00,128.435,128.44,128.41,128.415,183500000.0
2009-11-27 04:20:00,128.415,128.43,128.365,128.365,171000000.0
2009-11-27 04:21:00,128.365,128.375,128.355,128.365,73500000.0
2009-11-27 04:22:00,128.36,128.385,128.35,128.35,98000000.0
2009-11-27 04:23:00,128.35,128.375,128.335,128.34,71200000.0
2009-11-27 04:24:00,128.34,128.38,128.325,128.345,133900000.0
2009-11-27 04:25:00,128.345,128.365,128.345,128.355,128200000.0
2009-11-27 04:26:00,128.355,128.365,128.325,128.35,259500000.0
2009-11-27 04:27:00,128.355,128.375,128.35,128.375,158800000.0
2009-11-27 04:28:00,128.375,128.385,128.365,128.37,201600000.0
2009-11-27 04:29:00,128.365,128.365,128.3,128.325,196600000.0
2009-11-27 04:30:00,128.325,128.34,128.285,128.305,207200000.0
2009-11-27 04:31:00,128.31,128.315,128.28,128.285,268400000.0
2009-11-27 04:32:00,128.285,128.285,128.17,128.18,295100000.0
2009-11-27 04:33:00,128.175,128.26,128.175,128.245,200300000.0
2009-11-27 04:34:00,128.24,128.245,128.205,128.21,219900000.0
2009-11-27 04:35:00,128.205,128.22,128.145,128.155,307300000.0
2009-11-27 04:36:00,128.155,128.18,128.15,128.16,302400000.0
2009-11-27 04:37:00,128.155,128.16,128.07,128.1,284100000.0
2009-11-27 04:38:00,128.1,128.15,128.095,128.145,286400000.0
2009-11-27 04:39:00,128.16,128.18,128.11,128.175,226400000.0
2009-11-27 04:40:00,128.18,128.21,128.18,128.2,161500000.0
2009-11-27 04:41:00,128.2,128.245,128.2,128.215,235200000.0
2009-11-27 04:42:00,128.215,128.32,128.18,128.285,279900000.0
2009-11-27 04:43:00,128.3,128.35,128.295,128.325,214900000.0
2009-11-27 04:44:00,128.325,128.365,128.305,128.365,99100000.0
2009-11-27 04:45:00,128.36,128.425,128.345,128.41,185800000.0
2009-11-27 04:46:00,128.42,128.425,128.395,128.42,174200000.0
2009-11-27 04:47:00,128.42,128.425,128.41,128.41,109100000.0
2009-11-27 04:48:00,128.41,128.41,128.385,128.39,82400000.0
2009-11-27 04:49:00,128.39,128.39,128.295,128.335,134100000.0
2009-11-27 04:50:00,128.34,128.44,128.325,128.44,127400000.0
2009-11-27 04:51:00,128.44,128.47,128.415,128.47,204400000.0
2009-11-27 04:52:00,128.48,128.48,128.42,128.445,159000000.0
2009-11-27 04:53:00,128.445,128.46,128.435,128.44,95200000.0
2009-11-27 04:54:00,128.44,128.545,128.44,128.51,119500000.0
2009-11-27 04:55:00,128.51,128.525,128.49,128.51,109100000.0
2009-11-27 04:56:00,128.51,128.51,128.45,128.46,138200000.0
2009-11-27 04:57:00,128.46,128.46,128.42,128.435,136700000.0
2009-11-27 04:58:00,128.43,128.455,128.42,128.42,91100000.0
2009-11-27 04:59:00,128.42,128.425,128.41,128.42,209400000.0
2009-11-27 05:00:00,128.42,128.425,128.34,128.36,420400000.0
2009-11-27 05:01:00,128.355,128.38,128.345,128.375,69700000.0
2009-11-27 05:02:00,128.38,128.385,128.365,128.375,75200000.0
2009-11-27 05:03:00,128.385,128.385,128.345,128.365,56500000.0
2009-11-27 05:04:00,128.365,128.435,128.365,128.43,69700000.0
2009-11-27 05:05:00,128.425,128.43,128.425,128.43,15800000.0
2009-11-27 05:06:00,128.435,128.45,128.415,128.415,65850000.0
2009-11-27 05:07:00,128.43,128.445,128.42,128.44,155300000.0
2009-11-27 05:08:00,128.44,128.455,128.435,128.435,117300000.0
2009-11-27 05:09:00,128.44,128.475,128.44,128.475,116800000.0
2009-11-27 05:10:00,128.475,128.51,128.47,128.49,72900000.0
2009-11-27 05:11:00,128.49,128.525,128.485,128.52,236600000.0
2009-11-27 05:12:00,128.52,128.535,128.52,128.535,138700000.0
2009-11-27 05:13:00,128.535,128.585,128.53,128.575,162700000.0
2009-11-27 05:14:00,128.58,128.63,128.58,128.615,203700000.0
2009-11-27 05:15:00,128.615,128.68,128.6,128.68,255100000.0
2009-11-27 05:16:00,128.675,128.68,128.6,128.6,109700000.0
2009-11-27 05:17:00,128.6,128.6,128.59,128.6,66700000.0
2009-11-27 05:18:00,128.6,128.61,128.595,128.6,78400000.0
2009-11-27 05:19:00,128.6,128.6,128.575,128.575,29900000.0
2009-11-27 05:20:00,128.58,128.595,128.58,128.59,37300000.0
2009-11-27 05:21:00,128.585,128.585,128.565,128.565,109000000.0
2009-11-27 05:22:00,128.565,128.565,128.5,128.5,55100000.0
2009-11-27 05:23:00,128.495,128.54,128.495,128.525,58200000.0
2009-11-27 05:24:00,128.525,128.565,128.52,128.555,48800000.0
2009-11-27 05:25:00,128.56,128.565,128.52,128.52,119600000.0
2009-11-27 05:26:00,128.52,128.525,128.47,128.515,159900000.0
2009-11-27 05:27:00,128.515,128.515,128.5,128.51,70100000.0
2009-11-27 05:28:00,128.51,128.525,128.5,128.51,110400000.0
2009-11-27 05:29:00,128.51,128.51,128.5,128.505,46000000.0
2009-11-27 05:30:00,128.505,128.515,128.495,128.515,82500000.0
2009-11-27 05:31:00,128.525,128.605,128.52,128.605,90600000.0
2009-11-27 05:32:00,128.605,128.62,128.585,128.585,80800000.0
2009-11-27 05:33:00,128.58,128.585,128.565,128.565,109600000.0
2009-11-27 05:34:00,128.57,128.59,128.565,128.58,102100000.0
2009-11-27 05:35:00,128.58,128.58,128.565,128.575,80400000.0
2009-11-27 05:36:00,128.575,128.595,128.535,128.535,125000000.0
2009-11-27 05:37:00,128.535,128.54,128.535,128.535,42600000.0
2009-11-27 05:38:00,128.535,128.535,128.52,128.525,72600000.0
2009-11-27 05:39:00,128.525,128.535,128.525,128.525,99600000.0
2009-11-27 05:40:00,128.525,128.525,128.495,128.505,183800000.0
2009-11-27 05:41:00,128.505,128.525,128.505,128.505,97800000.0
2009-11-27 05:42:00,128.505,128.515,128.5,128.515,122600000.0
2009-11-27 05:43:00,128.515,128.55,128.51,128.53,80600000.0
2009-11-27 05:44:00,128.53,128.53,128.51,128.53,90100000.0
2009-11-27 05:45:00,128.525,128.54,128.515,128.525,45600000.0
2009-11-27 05:46:00,128.525,128.535,128.515,128.525,99000000.0
2009-11-27 05:47:00,128.525,128.54,128.52,128.525,56500000.0
2009-11-27 05:48:00,128.525,128.565,128.525,128.545,104800000.0
2009-11-27 05:49:00,128.555,128.56,128.545,128.555,52900000.0
2009-11-27 05:50:00,128.55,128.58,128.545,128.575,91500000.0
2009-11-27 05:51:00,128.575,128.59,128.515,128.525,124400000.0
2009-11-27 05:52:00,128.525,128.525,128.52,128.52,63300000.0
2009-11-27 05:53:00,128.52,128.52,128.5,128.5,142500000.0
2009-11-27 05:54:00,128.5,128.52,128.5,128.515,90100000.0
2009-11-27 05:55:00,128.515,128.52,128.5,128.52,102200000.0
2009-11-27 05:56:00,128.52,128.57,128.515,128.57,114500000.0
2009-11-27 05:57:00,128.565,128.565,128.555,128.555,56100000.0
2009-11-27 05:58:00,128.555,128.555,128.53,128.53,50800000.0
2009-11-27 05:59:00,128.525,128.54,128.515,128.515,131700000.0
2009-11-27 06:00:00,128.515,128.54,128.51,128.52,95500000.0
2009-11-27 06:01:00,128.525,128.525,128.5,128.51,227400000.0
2009-11-27 06:02:00,128.51,128.535,128.51,128.53,92000000.0
2009-11-27 06:03:00,128.53,128.53,128.515,128.525,66100000.0
2009-11-27 06:04:00,128.525,128.575,128.525,128.56,99000000.0
2009-11-27 06:05:00,128.565,128.575,128.52,128.53,107500000.0
2009-11-27 06:06:00,128.535,128.615,128.535,128.545,229200000.0
2009-11-27 06:07:00,128.55,128.58,128.55,128.56,81800000.0
2009-11-27 06:08:00,128.56,128.575,128.535,128.555,114800000.0
2009-11-27 06:09:00,128.55,128.55,128.49,128.505,161300000.0
2009-11-27 06:10:00,128.505,128.51,128.49,128.495,74500000.0
2009-11-27 06:11:00,128.505,128.565,128.505,128.535,161400000.0
2009-11-27 06:12:00,128.535,128.58,128.535,128.58,112800000.0
2009-11-27 06:13:00,128.575,128.62,128.57,128.62,143200000.0
2009-11-27 06:14:00,128.625,128.625,128.575,128.58,83500000.0
2009-11-27 06:15:00,128.575,128.59,128.53,128.53,164500000.0
2009-11-27 06:16:00,128.525,128.535,128.515,128.535,93100000.0
2009-11-27 06:17:00,128.535,128.58,128.535,128.555,138900000.0
2009-11-27 06:18:00,128.555,128.61,128.555,128.61,79400000.0
2009-11-27 06:19:00,128.61,128.695,128.61,128.64,190900000.0
2009-11-27 06:20:00,128.645,128.675,128.615,128.675,114900000.0
2009-11-27 06:21:00,128.67,128.7,128.645,128.645,117500000.0
2009-11-27 06:22:00,128.645,128.665,128.645,128.655,85200000.0
2009-11-27 06:23:00,128.655,128.695,128.655,128.695,120500000.0
2009-11-27 06:24:00,128.7,128.705,128.67,128.68,107800000.0
2009-11-27 06:25:00,128.68,128.695,128.665,128.675,119400000.0
2009-11-27 06:26:00,128.67,128.735,128.67,128.71,186000000.0
2009-11-27 06:27:00,128.71,128.745,128.7,128.73,115300000.0
2009-11-27 06:28:00,128.73,128.745,128.72,128.735,144100000.0
2009-11-27 06:29:00,128.735,128.74,128.685,128.735,149100000.0
2009-11-27 06:30:00,128.735,128.785,128.705,128.755,152400000.0
2009-11-27 06:31:00,128.755,128.755,128.71,128.715,134600000.0
2009-11-27 06:32:00,128.715,128.715,128.65,128.67,145800000.0
2009-11-27 06:33:00,128.665,128.705,128.64,128.7,152700000.0
2009-11-27 06:34:00,128.695,128.755,128.69,128.755,126300000.0
2009-11-27 06:35:00,128.76,128.875,128.755,128.86,123200000.0
2009-11-27 06:36:00,128.855,128.92,128.855,128.92,155300000.0
2009-11-27 06:37:00,128.915,128.955,128.885,128.935,172000000.0
2009-11-27 06:38:00,128.935,128.935,128.89,128.89,143500000.0
2009-11-27 06:39:00,128.89,128.935,128.88,128.93,57500000.0
2009-11-27 06:40:00,128.93,128.95,128.91,128.945,187900000.0
2009-11-27 06:41:00,128.945,128.985,128.945,128.985,217700000.0
2009-11-27 06:42:00,128.98,129.07,128.98,129.05,155700000.0
2009-11-27 06:43:00,129.065,129.085,128.985,129.07,225100000.0
2009-11-27 06:44:00,129.075,129.1,129.07,129.085,122300000.0
2009-11-27 06:45:00,129.085,129.17,129.08,129.17,189700000.0
2009-11-27 06:46:00,129.165,129.195,129.15,129.195,144800000.0
2009-11-27 06:47:00,129.19,129.245,129.175,129.23,176100000.0
2009-11-27 06:48:00,129.26,129.34,129.235,129.3,276699999.0
2009-11-27 06:49:00,129.3,129.37,129.26,129.26,216200000.0
2009-11-27 06:50:00,129.26,129.26,129.15,129.155,277300000.0
2009-11-27 06:51:00,129.15,129.155,129.11,129.125,113800000.0
2009-11-27 06:52:00,129.125,129.13,129.055,129.055,174000000.0
2009-11-27 06:53:00,129.055,129.055,128.95,128.95,141400000.0
2009-11-27 06:54:00,128.95,129.025,128.95,129.02,191600000.0
2009-11-27 06:55:00,129.02,129.1,128.98,128.995,186200000.0
2009-11-27 06:56:00,128.995,129.055,128.99,129.01,104600000.0
2009-11-27 06:57:00,129.01,129.01,128.97,128.975,95000000.0
2009-11-27 06:58:00,128.975,129.065,128.975,129.04,136300000.0
2009-11-27 06:59:00,129.04,129.05,128.975,128.975,196100000.0
2009-11-27 07:00:00,129.0,129.055,128.99,129.0,168700000.0
2009-11-27 07:01:00,128.99,129.01,128.955,128.955,136000000.0
2009-11-27 07:02:00,128.96,128.97,128.9,128.92,233300000.0
2009-11-27 07:03:00,128.92,128.995,128.915,128.955,115800000.0
2009-11-27 07:04:00,128.955,128.965,128.925,128.935,101000000.0
2009-11-27 07:05:00,128.935,128.96,128.935,128.95,115400000.0
2009-11-27 07:06:00,128.95,128.955,128.925,128.93,37900000.0
2009-11-27 07:07:00,128.93,128.95,128.92,128.94,70500000.0
2009-11-27 07:08:00,128.945,128.945,128.905,128.92,121200000.0
2009-11-27 07:09:00,128.92,128.96,128.92,128.95,122100000.0
2009-11-27 07:10:00,128.95,128.985,128.945,128.95,130900000.0
2009-11-27 07:11:00,128.95,128.95,128.89,128.895,157200000.0
2009-11-27 07:12:00,128.895,128.935,128.89,128.91,81500000.0
2009-11-27 07:13:00,128.91,128.925,128.875,128.88,110000000.0
2009-11-27 07:14:00,128.875,128.905,128.875,128.885,165700000.0
2009-11-27 07:15:00,128.88,128.92,128.875,128.915,163900000.0
2009-11-27 07:16:00,128.915,128.915,128.85,128.865,127900000.0
2009-11-27 07:17:00,128.865,128.865,128.805,128.805,142700000.0
2009-11-27 07:18:00,128.805,128.86,128.805,128.83,96300000.0
2009-11-27 07:19:00,128.835,128.85,128.82,128.825,77200000.0
2009-11-27 07:20:00,128.835,128.87,128.81,128.81,155000000.0
2009-11-27 07:21:00,128.815,128.89,128.805,128.875,158800000.0
2009-11-27 07:22:00,128.875,128.885,128.815,128.835,118400000.0
2009-11-27 07:23:00,128.835,128.845,128.775,128.775,125200000.0
2009-11-27 07:24:00,128.77,128.775,128.705,128.705,195500000.0
2009-11-27 07:25:00,128.705,128.725,128.695,128.725,170600000.0
2009-11-27 07:26:00,128.725,128.75,128.705,128.705,131900000.0
2009-11-27 07:27:00,128.705,128.775,128.705,128.73,171900000.0
2009-11-27 07:28:00,128.73,128.74,128.685,128.685,116800000.0
2009-11-27 07:29:00,128.69,128.705,128.655,128.665,82600000.0
2009-11-27 07:30:00,128.665,128.695,128.645,128.685,114500000.0
2009-11-27 07:31:00,128.685,128.71,128.68,128.705,105400000.0
2009-11-27 07:32:00,128.7,128.705,128.68,128.695,89200000.0
2009-11-27 07:33:00,128.695,128.72,128.685,128.69,86900000.0
2009-11-27 07:34:00,128.69,128.735,128.69,128.735,65900000.0
2009-11-27 07:35:00,128.735,128.75,128.73,128.735,54100000.0
2009-11-27 07:36:00,128.73,128.805,128.725,128.785,126700000.0
2009-11-27 07:37:00,128.785,128.785,128.745,128.745,53200000.0
2009-11-27 07:38:00,128.745,128.775,128.73,128.775,57000000.0
2009-11-27 07:39:00,128.77,128.81,128.725,128.73,149800000.0
2009-11-27 07:40:00,128.715,128.76,128.7,128.72,220200000.0
2009-11-27 07:41:00,128.725,128.8,128.725,128.77,145900000.0
2009-11-27 07:42:00,128.77,128.77,128.725,128.725,225900000.0
2009-11-27 07:43:00,128.725,128.73,128.66,128.695,219300000.0
2009-11-27 07:44:00,128.695,128.72,128.68,128.685,173600000.0
2009-11-27 07:45:00,128.69,128.77,128.69,128.76,148800000.0
2009-11-27 07:46:00,128.755,128.755,128.66,128.675,183100000.0
2009-11-27 07:47:00,128.675,128.69,128.625,128.635,172500000.0
2009-11-27 07:48:00,128.635,128.65,128.59,128.62,160400000.0
2009-11-27 07:49:00,128.615,128.63,128.56,128.56,142000000.0
2009-11-27 07:50:00,128.56,128.59,128.54,128.585,142600000.0
2009-11-27 07:51:00,128.585,128.595,128.47,128.475,187200000.0
2009-11-27 07:52:00,128.47,128.485,128.34,128.4,332400000.0
2009-11-27 07:53:00,128.4,128.445,128.395,128.395,111300000.0
2009-11-27 07:54:00,128.385,128.425,128.355,128.355,145200000.0
2009-11-27 07:55:00,128.355,128.365,128.215,128.305,267000000.0
2009-11-27 07:56:00,128.3,128.305,128.165,128.165,206800000.0
2009-11-27 07:57:00,128.165,128.175,128.025,128.045,256100000.0
2009-11-27 07:58:00,128.045,128.205,128.045,128.195,266200000.0
2009-11-27 07:59:00,128.185,128.225,128.17,128.2,222400000.0
2009-11-27 08:00:00,128.2,128.245,128.195,128.24,163600000.0
2009-11-27 08:01:00,128.245,128.425,128.245,128.425,306400000.0
2009-11-27 08:02:00,128.425,128.575,128.415,128.535,279000000.0
2009-11-27 08:03:00,128.535,128.535,128.455,128.53,187700000.0
2009-11-27 08:04:00,128.535,128.555,128.525,128.535,116300000.0
2009-11-27 08:05:00,128.54,128.54,128.455,128.465,197500000.0
2009-11-27 08:06:00,128.465,128.465,128.41,128.435,102300000.0
2009-11-27 08:07:00,128.435,128.445,128.415,128.425,81200000.0
2009-11-27 08:08:00,128.42,128.435,128.415,128.435,79900000.0
2009-11-27 08:09:00,128.435,128.435,128.395,128.4,103400000.0
2009-11-27 08:10:00,128.395,128.395,128.325,128.37,109800000.0
2009-11-27 08:11:00,128.365,128.43,128.36,128.415,89600000.0
2009-11-27 08:12:00,128.43,128.46,128.395,128.46,80200000.0
2009-11-27 08:13:00,128.455,128.49,128.43,128.45,81300000.0
2009-11-27 08:14:00,128.45,128.52,128.445,128.45,182100000.0
2009-11-27 08:15:00,128.45,128.47,128.415,128.46,184500000.0
2009-11-27 08:16:00,128.46,128.47,128.395,128.415,252000000.0
2009-11-27 08:17:00,128.415,128.445,128.375,128.39,157200000.0
2009-11-27 08:18:00,128.38,128.425,128.365,128.375,146500000.0
2009-11-27 08:19:00,128.38,128.45,128.375,128.445,163300000.0
2009-11-27 08:20:00,128.445,128.53,128.445,128.495,192500000.0
2009-11-27 08:21:00,128.49,128.495,128.465,128.475,66300000.0
2009-11-27 08:22:00,128.48,128.515,128.475,128.48,57600000.0
2009-11-27 08:23:00,128.49,128.49,128.435,128.46,106300000.0
2009-11-27 08:24:00,128.46,128.47,128.45,128.455,77900000.0
2009-11-27 08:25:00,128.455,128.49,128.455,128.49,94500000.0
2009-11-27 08:26:00,128.49,128.51,128.45,128.45,121700000.0
2009-11-27 08:27:00,128.45,128.455,128.425,128.435,140200000.0
2009-11-27 08:28:00,128.43,128.43,128.31,128.335,240900000.0
2009-11-27 08:29:00,128.335,128.365,128.295,128.295,194000000.0
2009-11-27 08:30:00,128.31,128.395,128.31,128.365,134100000.0
2009-11-27 08:31:00,128.37,128.41,128.37,128.405,151400000.0
2009-11-27 08:32:00,128.41,128.49,128.405,128.41,189500000.0
2009-11-27 08:33:00,128.41,128.43,128.34,128.35,205900000.0
2009-11-27 08:34:00,128.35,128.36,128.29,128.305,207000000.0
2009-11-27 08:35:00,128.3,128.34,128.29,128.295,96500000.0
2009-11-27 08:36:00,128.295,128.31,128.23,128.255,164900000.0
2009-11-27 08:37:00,128.255,128.3,128.215,128.225,146900000.0
2009-11-27 08:38:00,128.225,128.315,128.225,128.265,190600000.0
2009-11-27 08:39:00,128.26,128.38,128.255,128.345,133800000.0
2009-11-27 08:40:00,128.34,128.41,128.335,128.41,48400000.0
2009-11-27 08:41:00,128.405,128.42,128.395,128.405,143400000.0
2009-11-27 08:42:00,128.405,128.43,128.4,128.405,119900000.0
2009-11-27 08:43:00,128.405,128.405,128.32,128.33,177500000.0
2009-11-27 08:44:00,128.33,128.4,128.305,128.36,145000000.0
2009-11-27 08:45:00,128.36,128.4,128.345,128.4,167900000.0
2009-11-27 08:46:00,128.395,128.41,128.39,128.4,92800000.0
2009-11-27 08:47:00,128.4,128.405,128.365,128.385,147900000.0
2009-11-27 08:48:00,128.385,128.41,128.375,128.4,134800000.0
2009-11-27 08:49:00,128.405,128.435,128.395,128.435,99900000.0
2009-11-27 08:50:00,128.43,128.43,128.405,128.405,108600000.0
2009-11-27 08:51:00,128.405,128.405,128.345,128.35,122200000.0
2009-11-27 08:52:00,128.35,128.395,128.35,128.365,159900000.0
2009-11-27 08:53:00,128.38,128.42,128.37,128.42,250800000.0
2009-11-27 08:54:00,128.425,128.485,128.42,128.43,192500000.0
2009-11-27 08:55:00,128.43,128.43,128.355,128.365,330600000.0
2009-11-27 08:56:00,128.365,128.37,128.315,128.355,268900000.0
2009-11-27 08:57:00,128.355,128.37,128.35,128.36,271300000.0
2009-11-27 08:58:00,128.36,128.38,128.345,128.38,119200000.0
2009-11-27 08:59:00,128.38,128.38,128.25,128.28,243900000.0
2009-11-27 09:00:00,128.28,128.28,128.195,128.2,226600000.0
2009-11-27 09:01:00,128.195,128.195,128.155,128.155,355100000.0
2009-11-27 09:02:00,128.15,128.15,127.955,127.97,368300000.0
2009-11-27 09:03:00,127.97,128.01,127.94,128.005,387300000.0
2009-11-27 09:04:00,128.005,128.115,127.995,128.11,379300000.0
2009-11-27 09:05:00,128.105,128.115,128.07,128.085,318500000.0
2009-11-27 09:06:00,128.085,128.085,128.05,128.075,314300000.0
2009-11-27 09:07:00,128.075,128.1,128.04,128.07,246000000.0
2009-11-27 09:08:00,128.07,128.245,128.07,128.205,312200000.0
2009-11-27 09:09:00,128.2,128.24,128.185,128.23,316300000.0
2009-11-27 09:10:00,128.225,128.24,128.2,128.205,264900000.0
2009-11-27 09:11:00,128.21,128.215,128.11,128.11,198200000.0
2009-11-27 09:12:00,128.11,128.125,128.035,128.11,250000000.0
2009-11-27 09:13:00,128.115,128.14,128.085,128.085,108500000.0
2009-11-27 09:14:00,128.08,128.13,128.075,128.095,124800000.0
2009-11-27 09:15:00,128.095,128.115,128.01,128.01,225900000.0
2009-11-27 09:16:00,128.01,128.02,127.855,127.86,394600000.0
2009-11-27 09:17:00,127.85,127.905,127.845,127.88,328000000.0
2009-11-27 09:18:00,127.875,127.975,127.875,127.94,240500000.0
2009-11-27 09:19:00,127.94,128.005,127.925,127.995,278400000.0
2009-11-27 09:20:00,127.995,128.015,127.975,127.98,253100000.0
2009-11-27 09:21:00,127.975,127.99,127.81,127.815,349300000.0
2009-11-27 09:22:00,127.815,127.865,127.8,127.82,308700000.0
2009-11-27 09:23:00,127.82,127.83,127.66,127.665,490300000.0
2009-11-27 09:24:00,127.685,127.755,127.665,127.725,425200000.0
2009-11-27 09:25:00,127.725,127.74,127.63,127.685,284200000.0
2009-11-27 09:26:00,127.685,127.835,127.68,127.835,263500000.0
2009-11-27 09:27:00,127.825,127.835,127.805,127.83,314700000.0
2009-11-27 09:28:00,127.83,127.84,127.725,127.755,204200000.0
2009-11-27 09:29:00,127.755,127.81,127.75,127.76,160600000.0
2009-11-27 09:30:00,127.77,127.855,127.77,127.835,227600000.0
2009-11-27 09:31:00,127.825,127.965,127.82,127.955,631900000.0
2009-11-27 09:32:00,127.955,127.965,127.93,127.95,824499999.0
2009-11-27 09:33:00,127.95,127.975,127.94,127.945,373700000.0
2009-11-27 09:34:00,127.945,127.96,127.94,127.955,513100000.0
2009-11-27 09:35:00,127.955,127.955,127.82,127.86,503100000.0
2009-11-27 09:36:00,127.86,127.875,127.815,127.85,569800000.0
2009-11-27 09:37:00,127.85,127.86,127.815,127.815,359200000.0
2009-11-27 09:38:00,127.815,127.835,127.745,127.79,477100000.0
2009-11-27 09:39:00,127.785,127.89,127.785,127.825,861300000.0
2009-11-27 09:40:00,127.83,127.865,127.81,127.815,708900000.0
2009-11-27 09:41:00,127.815,127.82,127.78,127.795,307100000.0
2009-11-27 09:42:00,127.79,127.89,127.79,127.89,324000000.0
2009-11-27 09:43:00,127.89,127.905,127.875,127.875,172100000.0
2009-11-27 09:44:00,127.875,127.88,127.85,127.85,464400000.0
2009-11-27 09:45:00,127.85,127.92,127.85,127.91,331700000.0
2009-11-27 09:46:00,127.91,127.94,127.885,127.91,335300000.0
2009-11-27 09:47:00,127.91,127.92,127.835,127.835,338700000.0
2009-11-27 09:48:00,127.835,127.835,127.715,127.77,208000000.0
2009-11-27 09:49:00,127.77,127.835,127.77,127.835,136800000.0
2009-11-27 09:50:00,127.84,127.9,127.84,127.855,147500000.0
2009-11-27 09:51:00,127.855,127.905,127.825,127.875,319300000.0
2009-11-27 09:52:00,127.86,127.895,127.85,127.875,166700000.0
2009-11-27 09:53:00,127.875,127.925,127.875,127.905,157400000.0
2009-11-27 09:54:00,127.91,127.955,127.91,127.91,226000000.0
2009-11-27 09:55:00,127.91,127.93,127.87,127.93,176100000.0
2009-11-27 09:56:00,127.93,128.055,127.925,128.055,182100000.0
2009-11-27 09:57:00,128.055,128.095,128.055,128.085,156700000.0
2009-11-27 09:58:00,128.08,128.08,128.0,128.065,192900000.0
2009-11-27 09:59:00,128.065,128.08,128.04,128.04,190600000.0
2009-11-27 10:00:00,128.04,128.055,128.025,128.055,218600000.0
2009-11-27 10:01:00,128.05,128.1,128.05,128.065,227000000.0
2009-11-27 10:02:00,128.065,128.075,127.975,128.02,238400000.0
2009-11-27 10:03:00,128.015,128.045,127.945,128.0,186600000.0
2009-11-27 10:04:00,127.995,128.09,127.995,128.09,266700000.0
2009-11-27 10:05:00,128.09,128.195,128.06,128.195,364300000.0
2009-11-27 10:06:00,128.185,128.27,128.185,128.26,377700000.0
2009-11-27 10:07:00,128.26,128.33,128.25,128.3,245300000.0
2009-11-27 10:08:00,128.295,128.325,128.255,128.28,237500000.0
2009-11-27 10:09:00,128.28,128.28,128.175,128.18,293900000.0
2009-11-27 10:10:00,128.19,128.345,128.185,128.325,207900000.0
2009-11-27 10:11:00,128.325,128.33,128.23,128.265,262500000.0
2009-11-27 10:12:00,128.26,128.305,128.225,128.245,165400000.0
2009-11-27 10:13:00,128.25,128.4,128.245,128.4,204100000.0
2009-11-27 10:14:00,128.4,128.405,128.345,128.39,155600000.0
2009-11-27 10:15:00,128.39,128.395,128.34,128.34,237900000.0
2009-11-27 10:16:00,128.35,128.36,128.31,128.315,196100000.0
2009-11-27 10:17:00,128.315,128.315,128.195,128.195,255000000.0
2009-11-27 10:18:00,128.195,128.25,128.195,128.235,278700000.0
2009-11-27 10:19:00,128.235,128.29,128.185,128.19,258200000.0
2009-11-27 10:20:00,128.19,128.21,128.145,128.195,251900000.0
2009-11-27 10:21:00,128.19,128.2,128.14,128.165,242100000.0
2009-11-27 10:22:00,128.16,128.175,128.16,128.17,102800000.0
2009-11-27 10:23:00,128.175,128.235,128.175,128.19,177000000.0
2009-11-27 10:24:00,128.19,128.2,128.15,128.165,148000000.0
2009-11-27 10:25:00,128.15,128.165,128.08,128.095,190100000.0
2009-11-27 10:26:00,128.105,128.17,128.095,128.13,244700000.0
2009-11-27 10:27:00,128.135,128.145,128.065,128.085,211400000.0
2009-11-27 10:28:00,128.08,128.135,128.07,128.1,174000000.0
2009-11-27 10:29:00,128.1,128.135,128.09,128.1,228200000.0
2009-11-27 10:30:00,128.11,128.175,128.105,128.125,222800000.0
2009-11-27 10:31:00,128.12,128.235,128.12,128.225,242700000.0
2009-11-27 10:32:00,128.225,128.295,128.225,128.26,281700000.0
2009-11-27 10:33:00,128.275,128.315,128.26,128.315,177000000.0
2009-11-27 10:34:00,128.315,128.355,128.315,128.325,256600000.0
2009-11-27 10:35:00,128.32,128.405,128.315,128.355,288900000.0
2009-11-27 10:36:00,128.36,128.36,128.325,128.325,266800000.0
2009-11-27 10:37:00,128.325,128.325,128.225,128.25,241200000.0
2009-11-27 10:38:00,128.25,128.275,128.235,128.255,171300000.0
2009-11-27 10:39:00,128.255,128.285,128.225,128.225,141600000.0
2009-11-27 10:40:00,128.225,128.385,128.215,128.385,311900000.0
2009-11-27 10:41:00,128.385,128.42,128.355,128.365,378400000.0
2009-11-27 10:42:00,128.36,128.36,128.315,128.345,279100000.0
2009-11-27 10:43:00,128.345,128.375,128.345,128.36,142100000.0
2009-11-27 10:44:00,128.36,128.375,128.35,128.36,316600000.0
2009-11-27 10:45:00,128.36,128.36,128.33,128.345,250600000.0
2009-11-27 10:46:00,128.345,128.38,128.33,128.345,207800000.0
2009-11-27 10:47:00,128.34,128.365,128.34,128.36,190100000.0
2009-11-27 10:48:00,128.36,128.405,128.35,128.375,277200000.0
2009-11-27 10:49:00,128.38,128.385,128.345,128.345,128500000.0
2009-11-27 10:50:00,128.345,128.36,128.325,128.345,181000000.0
2009-11-27 10:51:00,128.35,128.385,128.345,128.36,229500000.0
2009-11-27 10:52:00,128.365,128.38,128.355,128.355,114200000.0
2009-11-27 10:53:00,128.36,128.365,128.325,128.35,220700000.0
2009-11-27 10:54:00,128.35,128.35,128.285,128.285,328600000.0
2009-11-27 10:55:00,128.3,128.315,128.235,128.305,276700000.0
2009-11-27 10:56:00,128.305,128.34,128.295,128.325,143300000.0
2009-11-27 10:57:00,128.32,128.345,128.305,128.335,184300000.0
2009-11-27 10:58:00,128.335,128.36,128.33,128.36,305700000.0
2009-11-27 10:59:00,128.36,128.39,128.355,128.375,319500000.0
2009-11-27 11:00:00,128.375,128.39,128.35,128.36,139400000.0
2009-11-27 11:01:00,128.36,128.39,128.36,128.385,113500000.0
2009-11-27 11:02:00,128.38,128.45,128.38,128.445,193200000.0
2009-11-27 11:03:00,128.44,128.45,128.425,128.44,221600000.0
2009-11-27 11:04:00,128.44,128.46,128.425,128.45,214600000.0
2009-11-27 11:05:00,128.455,128.455,128.41,128.425,416100000.0
2009-11-27 11:06:00,128.425,128.425,128.375,128.385,338500000.0
2009-11-27 11:07:00,128.385,128.415,128.375,128.405,349400000.0
2009-11-27 11:08:00,128.405,128.41,128.385,128.4,318900000.0
2009-11-27 11:09:00,128.4,128.41,128.385,128.385,298200000.0
2009-11-27 11:10:00,128.385,128.445,128.38,128.435,239800000.0
2009-11-27 11:11:00,128.435,128.435,128.415,128.415,162300000.0
2009-11-27 11:12:00,128.415,128.43,128.395,128.425,411600000.0
2009-11-27 11:13:00,128.425,128.465,128.425,128.455,303600000.0
2009-11-27 11:14:00,128.455,128.5,128.455,128.465,408200001.0
2009-11-27 11:15:00,128.465,128.51,128.465,128.495,380100000.0
2009-11-27 11:16:00,128.485,128.55,128.48,128.52,462000000.0
2009-11-27 11:17:00,128.52,128.555,128.5,128.555,512400000.0
2009-11-27 11:18:00,128.555,128.58,128.535,128.555,360500000.0
2009-11-27 11:19:00,128.56,128.57,128.55,128.55,317200000.0
2009-11-27 11:20:00,128.55,128.56,128.535,128.55,223200000.0
2009-11-27 11:21:00,128.55,128.565,128.55,128.55,218100000.0
2009-11-27 11:22:00,128.545,128.565,128.525,128.525,207600000.0
2009-11-27 11:23:00,128.525,128.525,128.49,128.495,186200000.0
2009-11-27 11:24:00,128.495,128.525,128.485,128.52,252900000.0
2009-11-27 11:25:00,128.525,128.54,128.51,128.535,203300000.0
2009-11-27 11:26:00,128.54,128.565,128.52,128.565,156600000.0
2009-11-27 11:27:00,128.565,128.575,128.525,128.525,212900000.0
2009-11-27 11:28:00,128.525,128.59,128.51,128.545,385200000.0
2009-11-27 11:29:00,128.545,128.59,128.535,128.59,310500000.0
2009-11-27 11:30:00,128.59,128.7,128.575,128.645,388600000.0
2009-11-27 11:31:00,128.65,128.68,128.645,128.68,298900000.0
2009-11-27 11:32:00,128.685,128.74,128.675,128.7,319500000.0
2009-11-27 11:33:00,128.7,128.72,128.655,128.655,355500000.0
2009-11-27 11:34:00,128.655,128.73,128.655,128.73,238700000.0
2009-11-27 11:35:00,128.725,128.75,128.71,128.725,249700000.0
2009-11-27 11:36:00,128.73,128.735,128.71,128.72,226800000.0
2009-11-27 11:37:00,128.725,128.74,128.72,128.73,174200000.0
2009-11-27 11:38:00,128.73,128.81,128.725,128.805,276800000.0
2009-11-27 11:39:00,128.805,128.835,128.755,128.805,283800000.0
2009-11-27 11:40:00,128.805,128.805,128.72,128.725,400300000.0
2009-11-27 11:41:00,128.72,128.725,128.645,128.66,345900000.0
2009-11-27 11:42:00,128.655,128.66,128.62,128.62,383700000.0
2009-11-27 11:43:00,128.62,128.645,128.61,128.62,315000000.0
2009-11-27 11:44:00,128.625,128.635,128.595,128.615,240500000.0
2009-11-27 11:45:00,128.615,128.63,128.595,128.615,152300000.0
2009-11-27 11:46:00,128.615,128.675,128.61,128.665,189800000.0
2009-11-27 11:47:00,128.665,128.675,128.64,128.665,186300000.0
2009-11-27 11:48:00,128.665,128.7,128.665,128.695,99800000.0
2009-11-27 11:49:00,128.695,128.765,128.69,128.73,379100000.0
2009-11-27 11:50:00,128.74,128.745,128.695,128.705,263100000.0
2009-11-27 11:51:00,128.705,128.705,128.65,128.68,314400000.0
2009-11-27 11:52:00,128.69,128.705,128.67,128.675,285600000.0
2009-11-27 11:53:00,128.675,128.775,128.675,128.775,525400000.0
2009-11-27 11:54:00,128.78,128.885,128.755,128.87,699700000.0
2009-11-27 11:55:00,128.865,128.905,128.84,128.89,390899999.0
2009-11-27 11:56:00,128.89,128.93,128.84,128.92,723600000.0
2009-11-27 11:57:00,128.92,128.925,128.845,128.855,673700000.0
2009-11-27 11:58:00,128.855,128.88,128.845,128.875,504500000.0
2009-11-27 11:59:00,128.875,128.88,128.86,128.87,528100001.0
2009-11-27 12:00:00,128.865,128.88,128.845,128.875,507600000.0
2009-11-27 12:01:00,128.875,128.89,128.845,128.855,267100000.0
2009-11-27 12:02:00,128.86,128.86,128.83,128.835,328900000.0
2009-11-27 12:03:00,128.84,128.855,128.785,128.785,398200000.0
2009-11-27 12:04:00,128.775,128.79,128.755,128.765,182700000.0
2009-11-27 12:05:00,128.76,128.825,128.76,128.81,148800000.0
2009-11-27 12:06:00,128.81,128.815,128.77,128.775,167100000.0
2009-11-27 12:07:00,128.775,128.79,128.77,128.785,218300000.0
2009-11-27 12:08:00,128.785,128.815,128.775,128.8,141700000.0
2009-11-27 12:09:00,128.8,128.855,128.8,128.83,377700000.0
2009-11-27 12:10:00,128.825,128.855,128.81,128.83,278200000.0
2009-11-27 12:11:00,128.83,128.875,128.83,128.87,272400000.0
2009-11-27 12:12:00,128.875,128.96,128.875,128.955,366700000.0
2009-11-27 12:13:00,128.95,128.97,128.93,128.96,357500000.0
2009-11-27 12:14:00,128.96,129.06,128.955,129.04,368800000.0
2009-11-27 12:15:00,129.04,129.185,129.04,129.185,403100000.0
2009-11-27 12:16:00,129.185,129.19,129.13,129.175,317300000.0
2009-11-27 12:17:00,129.185,129.24,129.175,129.225,545400000.0
2009-11-27 12:18:00,129.23,129.265,129.21,129.24,317100000.0
2009-11-27 12:19:00,129.235,129.27,129.225,129.26,297100000.0
2009-11-27 12:20:00,129.265,129.345,129.265,129.31,544400000.0
2009-11-27 12:21:00,129.315,129.33,129.28,129.28,349600000.0
2009-11-27 12:22:00,129.28,129.29,129.17,129.175,503800000.0
2009-11-27 12:23:00,129.175,129.21,129.145,129.195,317100000.0
2009-11-27 12:24:00,129.2,129.24,129.15,129.15,369700000.0
2009-11-27 12:25:00,129.15,129.195,129.145,129.195,416800000.0
2009-11-27 12:26:00,129.195,129.215,129.115,129.145,332900000.0
2009-11-27 12:27:00,129.155,129.23,129.155,129.205,210700000.0
2009-11-27 12:28:00,129.205,129.26,129.205,129.255,181800000.0
2009-11-27 12:29:00,129.255,129.28,129.245,129.265,253200000.0
2009-11-27 12:30:00,129.265,129.28,129.265,129.275,282100000.0
2009-11-27 12:31:00,129.27,129.335,129.255,129.335,413000000.0
2009-11-27 12:32:00,129.335,129.38,129.31,129.34,382000000.0
2009-11-27 12:33:00,129.34,129.37,129.335,129.335,228800000.0
2009-11-27 12:34:00,129.335,129.425,129.33,129.385,321400000.0
2009-11-27 12:35:00,129.385,129.445,129.365,129.365,429500000.0
2009-11-27 12:36:00,129.365,129.375,129.31,129.315,352900000.0
2009-11-27 12:37:00,129.31,129.325,129.28,129.28,419500000.0
2009-11-27 12:38:00,129.285,129.285,129.21,129.21,304600000.0
2009-11-27 12:39:00,129.21,129.22,129.185,129.205,405100000.0
2009-11-27 12:40:00,129.2,129.21,129.155,129.16,493700000.0
2009-11-27 12:41:00,129.16,129.185,129.155,129.175,328200000.0
2009-11-27 12:42:00,129.165,129.18,129.15,129.175,250700000.0
2009-11-27 12:43:00,129.175,129.185,129.155,129.16,214300000.0
2009-11-27 12:44:00,129.16,129.18,129.15,129.16,126300000.0
2009-11-27 12:45:00,129.16,129.16,129.08,129.08,206000000.0
2009-11-27 12:46:00,129.075,129.09,129.05,129.05,200100000.0
2009-11-27 12:47:00,129.045,129.095,129.045,129.09,192500000.0
2009-11-27 12:48:00,129.095,129.095,129.075,129.085,105200000.0
2009-11-27 12:49:00,129.085,129.085,129.045,129.06,147000000.0
2009-11-27 12:50:00,129.06,129.06,128.94,128.94,194300000.0
2009-11-27 12:51:00,128.945,129.015,128.945,129.005,200300000.0
2009-11-27 12:52:00,129.0,129.0,128.8,128.865,249000000.0
2009-11-27 12:53:00,128.865,128.885,128.8,128.805,253600000.0
2009-11-27 12:54:00,128.8,128.835,128.795,128.825,400100000.0
2009-11-27 12:55:00,128.825,128.825,128.8,128.805,216300000.0
2009-11-27 12:56:00,128.8,128.83,128.795,128.83,349200000.0
2009-11-27 12:57:00,128.83,128.88,128.82,128.875,316400000.0
2009-11-27 12:58:00,128.87,128.91,128.865,128.91,347000000.0
2009-11-27 12:59:00,128.91,128.915,128.85,128.88,293700000.0
2009-11-27 13:00:00,128.88,128.89,128.86,128.88,358100000.0
2009-11-27 13:01:00,128.88,128.88,128.78,128.78,317500000.0
2009-11-27 13:02:00,128.78,128.78,128.645,128.705,428000000.0
2009-11-27 13:03:00,128.71,128.765,128.7,128.765,240200000.0
2009-11-27 13:04:00,128.765,128.78,128.74,128.75,269700000.0
2009-11-27 13:05:00,128.745,128.745,128.71,128.715,243300000.0
2009-11-27 13:06:00,128.72,128.77,128.72,128.75,247300000.0
2009-11-27 13:07:00,128.755,128.835,128.75,128.835,334400000.0
2009-11-27 13:08:00,128.835,128.92,128.835,128.905,368300000.0
2009-11-27 13:09:00,128.895,128.94,128.89,128.935,227600000.0
2009-11-27 13:10:00,128.935,128.975,128.935,128.975,302200001.0
2009-11-27 13:11:00,128.98,129.01,128.89,128.905,409000000.0
2009-11-27 13:12:00,128.905,128.94,128.86,128.93,361700000.0
2009-11-27 13:13:00,128.93,128.97,128.915,128.97,210300000.0
2009-11-27 13:14:00,128.97,128.98,128.94,128.945,229300000.0
2009-11-27 13:15:00,128.945,128.99,128.93,128.975,177800000.0
2009-11-27 13:16:00,128.97,129.005,128.95,128.95,486300000.0
2009-11-27 13:17:00,128.95,128.97,128.875,128.875,270300000.0
2009-11-27 13:18:00,128.87,128.875,128.725,128.745,353100000.0
2009-11-27 13:19:00,128.755,128.86,128.74,128.86,242600000.0
2009-11-27 13:20:00,128.865,128.89,128.85,128.88,295700000.0
2009-11-27 13:21:00,128.88,128.88,128.83,128.855,349200000.0
2009-11-27 13:22:00,128.855,128.855,128.8,128.805,388900000.0
2009-11-27 13:23:00,128.805,128.86,128.805,128.825,231400000.0
2009-11-27 13:24:00,128.825,128.83,128.795,128.8,272800000.0
2009-11-27 13:25:00,128.805,128.815,128.785,128.785,178300000.0
2009-11-27 13:26:00,128.785,128.795,128.75,128.79,214500000.0
2009-11-27 13:27:00,128.79,128.795,128.76,128.765,267100000.0
2009-11-27 13:28:00,128.765,128.77,128.66,128.695,287600000.0
2009-11-27 13:29:00,128.695,128.775,128.685,128.775,177100000.0
2009-11-27 13:30:00,128.775,128.84,128.775,128.815,241600000.0
2009-11-27 13:31:00,128.81,128.835,128.78,128.805,257200000.0
2009-11-27 13:32:00,128.805,128.82,128.79,128.82,354200000.0
2009-11-27 13:33:00,128.82,128.83,128.8,128.8,347200000.0
2009-11-27 13:34:00,128.81,128.835,128.795,128.835,319800000.0
2009-11-27 13:35:00,128.835,128.865,128.835,128.84,206900000.0
2009-11-27 13:36:00,128.84,128.875,128.825,128.835,231000000.0
2009-11-27 13:37:00,128.835,128.855,128.805,128.825,322800000.0
2009-11-27 13:38:00,128.825,128.845,128.805,128.835,187100000.0
2009-11-27 13:39:00,128.835,128.89,128.835,128.88,180100000.0
2009-11-27 13:40:00,128.88,128.925,128.88,128.905,229100000.0
2009-11-27 13:41:00,128.905,128.94,128.905,128.915,191400000.0
2009-11-27 13:42:00,128.915,128.925,128.86,128.86,216100000.0
2009-11-27 13:43:00,128.86,128.885,128.85,128.88,174600000.0
2009-11-27 13:44:00,128.88,128.88,128.845,128.865,166000000.0
2009-11-27 13:45:00,128.86,128.93,128.86,128.925,208700000.0
2009-11-27 13:46:00,128.93,128.985,128.93,128.97,441200000.0
2009-11-27 13:47:00,128.965,128.965,128.91,128.955,211300000.0
2009-11-27 13:48:00,128.955,128.96,128.92,128.925,174900000.0
2009-11-27 13:49:00,128.925,128.96,128.92,128.955,129100000.0
2009-11-27 13:50:00,128.96,128.96,128.945,128.945,146700000.0
2009-11-27 13:51:00,128.95,128.955,128.91,128.945,195800000.0
2009-11-27 13:52:00,128.94,128.945,128.85,128.86,268300000.0
2009-11-27 13:53:00,128.855,128.88,128.855,128.865,94100000.0
2009-11-27 13:54:00,128.865,128.89,128.835,128.855,174300000.0
2009-11-27 13:55:00,128.855,128.875,128.855,128.865,177800000.0
2009-11-27 13:56:00,128.865,128.89,128.865,128.885,169700000.0
2009-11-27 13:57:00,128.885,128.895,128.87,128.87,154700000.0
2009-11-27 13:58:00,128.87,128.905,128.865,128.9,191500000.0
2009-11-27 13:59:00,128.905,128.915,128.895,128.895,162300000.0
2009-11-27 14:00:00,128.895,128.905,128.84,128.84,260700000.0
2009-11-27 14:01:00,128.84,128.88,128.84,128.875,225500000.0
2009-11-27 14:02:00,128.875,128.915,128.865,128.87,228700000.0
2009-11-27 14:03:00,128.87,128.87,128.845,128.845,179800000.0
2009-11-27 14:04:00,128.84,128.855,128.84,128.845,128400000.0
2009-11-27 14:05:00,128.845,128.845,128.84,128.845,59000000.0
2009-11-27 14:06:00,128.845,128.88,128.845,128.865,218000000.0
2009-11-27 14:07:00,128.865,128.875,128.855,128.86,212800000.0
2009-11-27 14:08:00,128.86,128.87,128.845,128.86,357500000.0
2009-11-27 14:09:00,128.865,128.9,128.84,128.9,220400001.0
2009-11-27 14:10:00,128.9,128.93,128.89,128.895,272500000.0
2009-11-27 14:11:00,128.895,128.92,128.865,128.875,271900001.0
2009-11-27 14:12:00,128.87,128.9,128.865,128.9,103100000.0
2009-11-27 14:13:00,128.9,128.935,128.875,128.875,258200000.0
2009-11-27 14:14:00,128.87,128.905,128.845,128.89,385400000.0
2009-11-27 14:15:00,128.89,128.915,128.87,128.905,198300000.0
2009-11-27 14:16:00,128.905,128.945,128.905,128.94,164000000.0
2009-11-27 14:17:00,128.94,128.965,128.93,128.965,127000000.0
2009-11-27 14:18:00,128.96,128.96,128.95,128.955,68900000.0
2009-11-27 14:19:00,128.955,128.96,128.925,128.935,162200000.0
2009-11-27 14:20:00,128.94,128.965,128.94,128.955,179400000.0
2009-11-27 14:21:00,128.96,129.075,128.96,129.01,352700000.0
2009-11-27 14:22:00,129.01,129.04,129.005,129.035,158100000.0
2009-11-27 14:23:00,129.04,129.05,129.005,129.005,119100000.0
2009-11-27 14:24:00,129.005,129.02,128.95,128.95,265700000.0
2009-11-27 14:25:00,128.95,128.995,128.945,128.97,371300001.0
2009-11-27 14:26:00,128.97,128.97,128.88,128.89,458300000.0
2009-11-27 14:27:00,128.89,128.89,128.85,128.85,175500000.0
2009-11-27 14:28:00,128.845,128.915,128.835,128.86,345300000.0
2009-11-27 14:29:00,128.86,128.885,128.82,128.835,281500000.0
2009-11-27 14:30:00,128.835,128.86,128.825,128.855,335400000.0
2009-11-27 14:31:00,128.86,128.865,128.78,128.79,352900000.0
2009-11-27 14:32:00,128.79,128.83,128.79,128.81,224600000.0
2009-11-27 14:33:00,128.81,128.81,128.72,128.725,387200000.0
2009-11-27 14:34:00,128.725,128.725,128.69,128.72,286400000.0
2009-11-27 14:35:00,128.73,128.735,128.655,128.66,297600000.0
2009-11-27 14:36:00,128.66,128.675,128.655,128.66,211500000.0
2009-11-27 14:37:00,128.675,128.68,128.66,128.67,166300000.0
2009-11-27 14:38:00,128.67,128.74,128.67,128.735,193700000.0
2009-11-27 14:39:00,128.735,128.77,128.73,128.77,122800000.0
2009-11-27 14:40:00,128.775,128.815,128.765,128.785,179200000.0
2009-11-27 14:41:00,128.785,128.855,128.775,128.855,123500000.0
2009-11-27 14:42:00,128.85,128.85,128.79,128.79,206900000.0
2009-11-27 14:43:00,128.79,128.81,128.78,128.8,337400000.0
2009-11-27 14:44:00,128.805,128.83,128.805,128.83,341700000.0
2009-11-27 14:45:00,128.825,128.9,128.825,128.895,323400000.0
2009-11-27 14:46:00,128.9,128.93,128.88,128.925,406300000.0
2009-11-27 14:47:00,128.925,128.96,128.915,128.92,240100000.0
2009-11-27 14:48:00,128.92,128.94,128.905,128.915,145500000.0
2009-11-27 14:49:00,128.915,128.945,128.905,128.945,221600000.0
2009-11-27 14:50:00,128.945,128.945,128.895,128.91,347000000.0
2009-11-27 14:51:00,128.905,128.915,128.875,128.89,191300000.0
2009-11-27 14:52:00,128.89,128.935,128.89,128.92,399300000.0
2009-11-27 14:53:00,128.92,128.94,128.88,128.925,414100000.0
2009-11-27 14:54:00,128.93,128.935,128.92,128.93,236200000.0
2009-11-27 14:55:00,128.925,128.96,128.92,128.96,154500000.0
2009-11-27 14:56:00,128.955,128.965,128.925,128.95,309500000.0
2009-11-27 14:57:00,128.95,128.97,128.925,128.935,368300000.0
2009-11-27 14:58:00,128.935,128.95,128.875,128.88,389500000.0
2009-11-27 14:59:00,128.88,128.93,128.88,128.91,288700000.0
2009-11-27 15:00:00,128.91,128.985,128.91,128.975,259000000.0
2009-11-27 15:01:00,128.975,128.995,128.965,128.98,359200000.0
2009-11-27 15:02:00,128.985,129.17,128.985,129.165,478800000.0
2009-11-27 15:03:00,129.17,129.255,129.17,129.225,393000000.0
2009-11-27 15:04:00,129.22,129.22,129.14,129.21,349200000.0
2009-11-27 15:05:00,129.21,129.21,129.175,129.18,251400000.0
2009-11-27 15:06:00,129.185,129.27,129.185,129.27,242200000.0
2009-11-27 15:07:00,129.27,129.295,129.26,129.285,446700000.0
2009-11-27 15:08:00,129.28,129.285,129.23,129.23,419300000.0
2009-11-27 15:09:00,129.23,129.23,129.165,129.195,285200000.0
2009-11-27 15:10:00,129.19,129.235,129.175,129.235,546800000.0
2009-11-27 15:11:00,129.235,129.235,129.175,129.18,399900000.0
2009-11-27 15:12:00,129.18,129.205,129.175,129.175,336200000.0
2009-11-27 15:13:00,129.18,129.185,129.14,129.17,298700000.0
2009-11-27 15:14:00,129.175,129.225,129.165,129.185,476900000.0
2009-11-27 15:15:00,129.19,129.245,129.165,129.24,503200000.0
2009-11-27 15:16:00,129.24,129.265,129.225,129.265,390800000.0
2009-11-27 15:17:00,129.27,129.285,129.17,129.185,307200000.0
2009-11-27 15:18:00,129.185,129.275,129.185,129.275,310300000.0
2009-11-27 15:19:00,129.27,129.28,129.255,129.26,180500000.0
2009-11-27 15:20:00,129.255,129.275,129.23,129.275,471200000.0
2009-11-27 15:21:00,129.265,129.305,129.255,129.285,511400000.0
2009-11-27 15:22:00,129.285,129.3,129.255,129.255,391100001.0
2009-11-27 15:23:00,129.255,129.255,129.185,129.2,250300000.0
2009-11-27 15:24:00,129.2,129.215,129.19,129.2,213600000.0
2009-11-27 15:25:00,129.2,129.22,129.2,129.2,396600000.0
2009-11-27 15:26:00,129.2,129.2,129.14,129.16,357900000.0
2009-11-27 15:27:00,129.16,129.185,129.14,129.14,350900000.0
2009-11-27 15:28:00,129.145,129.175,129.135,129.155,252100000.0
2009-11-27 15:29:00,129.155,129.195,129.145,129.195,128600000.0
2009-11-27 15:30:00,129.195,129.215,129.15,129.155,352300000.0
2009-11-27 15:31:00,129.155,129.155,129.125,129.125,329100000.0
2009-11-27 15:32:00,129.125,129.135,129.085,129.13,405800000.0
2009-11-27 15:33:00,129.13,129.14,129.095,129.095,289400000.0
2009-11-27 15:34:00,129.095,129.095,128.995,129.045,444200000.0
2009-11-27 15:35:00,129.04,129.07,129.01,129.035,396900000.0
2009-11-27 15:36:00,129.025,129.06,129.005,129.045,404200000.0
2009-11-27 15:37:00,129.04,129.075,129.015,129.065,231800000.0
2009-11-27 15:38:00,129.065,129.1,129.05,129.05,395600001.0
2009-11-27 15:39:00,129.055,129.08,129.045,129.06,452300000.0
2009-11-27 15:40:00,129.06,129.07,129.05,129.055,355500000.0
2009-11-27 15:41:00,129.055,129.115,129.045,129.1,294300000.0
2009-11-27 15:42:00,129.095,129.095,129.045,129.06,438100000.0
2009-11-27 15:43:00,129.055,129.06,129.035,129.05,387200000.0
2009-11-27 15:44:00,129.045,129.045,128.985,128.995,302200000.0
2009-11-27 15:45:00,128.995,128.995,128.94,128.94,398100000.0
2009-11-27 15:46:00,128.94,128.975,128.93,128.945,393100000.0
2009-11-27 15:47:00,128.945,128.975,128.945,128.97,374900000.0
2009-11-27 15:48:00,128.965,128.975,128.935,128.945,350500000.0
2009-11-27 15:49:00,128.95,128.96,128.94,128.95,378800000.0
2009-11-27 15:50:00,128.955,128.97,128.94,128.945,506700000.0
2009-11-27 15:51:00,128.95,128.975,128.94,128.97,371600000.0
2009-11-27 15:52:00,128.97,128.97,128.95,128.95,611400000.0
2009-11-27 15:53:00,128.95,128.95,128.925,128.93,465400000.0
2009-11-27 15:54:00,128.935,129.03,128.93,129.025,459600000.0
2009-11-27 15:55:00,129.025,129.035,129.0,129.01,481300000.0
2009-11-27 15:56:00,129.01,129.075,129.0,129.05,359900000.0
2009-11-27 15:57:00,129.05,129.07,129.025,129.07,313700000.0
2009-11-27 15:58:00,129.07,129.08,129.0,129.0,507600000.0
2009-11-27 15:59:00,129.0,129.055,128.995,129.0,393500000.0
2009-11-27 16:00:00,129.0,129.035,129.0,129.01,293300000.0
2009-11-27 16:01:00,129.01,129.085,129.01,129.065,387800000.0
2009-11-27 16:02:00,129.065,129.085,129.055,129.08,331800000.0
2009-11-27 16:03:00,129.08,129.155,129.08,129.125,523500000.0
2009-11-27 16:04:00,129.125,129.125,129.04,129.05,529900000.0
2009-11-27 16:05:00,129.045,129.06,128.975,128.975,514900000.0
2009-11-27 16:06:00,128.975,129.0,128.925,128.99,349300000.0
2009-11-27 16:07:00,128.99,128.995,128.935,128.955,326800000.0
2009-11-27 16:08:00,128.955,129.01,128.955,129.0,310500000.0
2009-11-27 16:09:00,129.005,129.05,128.995,129.03,298800000.0
2009-11-27 16:10:00,129.03,129.065,129.02,129.02,308400000.0
2009-11-27 16:11:00,129.025,129.07,129.02,129.07,291600000.0
2009-11-27 16:12:00,129.07,129.085,129.025,129.055,254000000.0
2009-11-27 16:13:00,129.05,129.075,129.05,129.075,236700000.0
2009-11-27 16:14:00,129.075,129.155,129.075,129.145,169500001.0
2009-11-27 16:15:00,129.145,129.155,129.095,129.11,447200000.0
2009-11-27 16:16:00,129.11,129.12,129.1,129.105,389600000.0
2009-11-27 16:17:00,129.105,129.13,129.09,129.11,250300000.0
2009-11-27 16:18:00,129.11,129.195,129.1,129.195,393900000.0
2009-11-27 16:19:00,129.195,129.22,129.115,129.15,610600000.0
2009-11-27 16:20:00,129.16,129.21,129.135,129.19,419800000.0
2009-11-27 16:21:00,129.19,129.205,129.17,129.205,348100000.0
2009-11-27 16:22:00,129.2,129.2,129.175,129.175,287000000.0
2009-11-27 16:23:00,129.18,129.22,129.175,129.2,423600000.0
2009-11-27 16:24:00,129.2,129.21,129.12,129.13,335100000.0
2009-11-27 16:25:00,129.135,129.15,129.095,129.1,406900000.0
2009-11-27 16:26:00,129.095,129.14,129.06,129.14,315500000.0
2009-11-27 16:27:00,129.14,129.16,129.115,129.12,253400000.0
2009-11-27 16:28:00,129.125,129.16,129.095,129.125,302800000.0
2009-11-27 16:29:00,129.125,129.175,129.11,129.155,166800000.0
2009-11-27 16:30:00,129.155,129.155,129.07,129.085,291100000.0
2009-11-27 16:31:00,129.085,129.085,129.025,129.055,473200000.0
2009-11-27 16:32:00,129.06,129.185,129.055,129.145,427100000.0
2009-11-27 16:33:00,129.145,129.235,129.14,129.23,302700000.0
2009-11-27 16:34:00,129.23,129.355,129.22,129.335,452800000.0
2009-11-27 16:35:00,129.335,129.39,129.29,129.39,557500000.0
2009-11-27 16:36:00,129.395,129.43,129.395,129.415,497400000.0
2009-11-27 16:37:00,129.42,129.44,129.4,129.41,283100000.0
2009-11-27 16:38:00,129.41,129.43,129.345,129.345,524899999.0
2009-11-27 16:39:00,129.33,129.365,129.29,129.33,288900000.0
2009-11-27 16:40:00,129.33,129.465,129.315,129.465,328500000.0
2009-11-27 16:41:00,129.47,129.585,129.465,129.54,365600000.0
2009-11-27 16:42:00,129.54,129.565,129.485,129.505,426600000.0
2009-11-27 16:43:00,129.5,129.505,129.43,129.45,343300000.0
2009-11-27 16:44:00,129.45,129.5,129.445,129.49,302300000.0
2009-11-27 16:45:00,129.485,129.485,129.425,129.465,387200000.0
2009-11-27 16:46:00,129.465,129.47,129.42,129.47,229400000.0
2009-11-27 16:47:00,129.47,129.495,129.405,129.44,267400000.0
2009-11-27 16:48:00,129.435,129.455,129.41,129.445,223500000.0
2009-11-27 16:49:00,129.445,129.485,129.415,129.485,245500000.0
2009-11-27 16:50:00,129.485,129.52,129.445,129.515,300500000.0
2009-11-27 16:51:00,129.515,129.57,129.51,129.525,250900000.0
2009-11-27 16:52:00,129.525,129.6,129.52,129.6,316100000.0
2009-11-27 16:53:00,129.595,129.615,129.565,129.585,339400000.0
2009-11-27 16:54:00,129.585,129.605,129.54,129.605,251400000.0
2009-11-27 16:55:00,129.605,129.605,129.535,129.54,223400000.0
2009-11-27 16:56:00,129.54,129.56,129.53,129.53,292600000.0
2009-11-27 16:57:00,129.53,129.575,129.52,129.54,283600000.0
2009-11-27 16:58:00,129.545,129.565,129.505,129.55,338700000.0
2009-11-27 16:59:00,129.55,129.58,129.535,129.54,306300000.0
2009-11-27 17:00:00,129.535,129.69,129.535,129.69,225900000.0
2009-11-27 17:01:00,129.695,129.805,129.695,129.805,354800000.0
2009-11-27 17:02:00,129.805,129.885,129.77,129.865,439100000.0
2009-11-27 17:03:00,129.865,129.885,129.805,129.835,407900000.0
2009-11-27 17:04:00,129.835,129.85,129.79,129.79,266199999.0
2009-11-27 17:05:00,129.785,129.805,129.72,129.73,420200000.0
2009-11-27 17:06:00,129.73,129.77,129.72,129.745,484300000.0
2009-11-27 17:07:00,129.74,129.745,129.715,129.74,324000000.0
2009-11-27 17:08:00,129.74,129.785,129.74,129.74,243200000.0
2009-11-27 17:09:00,129.735,129.765,129.735,129.735,342600000.0
2009-11-27 17:10:00,129.74,129.87,129.74,129.86,376400000.0
2009-11-27 17:11:00,129.86,129.95,129.855,129.885,791299998.0
2009-11-27 17:12:00,129.885,129.91,129.86,129.905,414800000.0
2009-11-27 17:13:00,129.9,129.92,129.855,129.915,375200001.0
2009-11-27 17:14:00,129.915,129.92,129.845,129.845,399800000.0
2009-11-27 17:15:00,129.84,129.87,129.825,129.84,301400000.0
2009-11-27 17:16:00,129.84,129.845,129.77,129.77,368100000.0
2009-11-27 17:17:00,129.77,129.825,129.755,129.815,354300000.0
2009-11-27 17:18:00,129.815,129.84,129.8,129.805,165700000.0
2009-11-27 17:19:00,129.805,129.85,129.8,129.825,272500000.0
2009-11-27 17:20:00,129.825,129.84,129.77,129.78,456900000.0
2009-11-27 17:21:00,129.78,129.835,129.78,129.805,253200000.0
2009-11-27 17:22:00,129.805,129.815,129.75,129.785,304200000.0
2009-11-27 17:23:00,129.775,129.79,129.74,129.74,407300000.0
2009-11-27 17:24:00,129.745,129.795,129.74,129.78,147000000.0
2009-11-27 17:25:00,129.785,129.785,129.745,129.76,177300000.0
2009-11-27 17:26:00,129.755,129.755,129.71,129.715,350000000.0
2009-11-27 17:27:00,129.715,129.725,129.695,129.705,251100000.0
2009-11-27 17:28:00,129.705,129.71,129.625,129.635,327900001.0
2009-11-27 17:29:00,129.635,129.635,129.595,129.605,321200000.0
2009-11-27 17:30:00,129.605,129.605,129.545,129.545,396800000.0
2009-11-27 17:31:00,129.55,129.615,129.545,129.605,286000000.0
2009-11-27 17:32:00,129.61,129.655,129.6,129.655,236600000.0
2009-11-27 17:33:00,129.655,129.705,129.64,129.7,195800000.0
2009-11-27 17:34:00,129.705,129.79,129.705,129.775,272800000.0
2009-11-27 17:35:00,129.775,129.935,129.775,129.905,261700000.0
2009-11-27 17:36:00,129.9,129.97,129.885,129.965,278900000.0
2009-11-27 17:37:00,129.965,129.97,129.935,129.935,404700000.0
2009-11-27 17:38:00,129.93,129.935,129.87,129.895,261200000.0
2009-11-27 17:39:00,129.89,129.895,129.835,129.85,210500000.0
2009-11-27 17:40:00,129.85,129.87,129.8,129.8,278700000.0
2009-11-27 17:41:00,129.8,129.945,129.8,129.91,267000000.0
2009-11-27 17:42:00,129.91,129.925,129.9,129.9,346800000.0
2009-11-27 17:43:00,129.9,129.95,129.855,129.945,244000000.0
2009-11-27 17:44:00,129.95,129.985,129.935,129.98,257500000.0
2009-11-27 17:45:00,129.98,129.985,129.935,129.985,208600000.0
2009-11-27 17:46:00,129.985,130.01,129.94,129.95,255900000.0
2009-11-27 17:47:00,129.95,129.95,129.92,129.92,240300000.0
2009-11-27 17:48:00,129.93,129.935,129.88,129.895,265200000.0
2009-11-27 17:49:00,129.895,129.955,129.895,129.9,295200000.0
2009-11-27 17:50:00,129.9,129.905,129.845,129.855,327500000.0
2009-11-27 17:51:00,129.86,129.945,129.835,129.905,298900000.0
2009-11-27 17:52:00,129.91,129.945,129.9,129.935,316100000.0
2009-11-27 17:53:00,129.935,129.995,129.92,129.99,207700000.0
2009-11-27 17:54:00,129.99,130.005,129.92,129.945,281000000.0
2009-11-27 17:55:00,129.935,129.94,129.865,129.91,256100000.0
2009-11-27 17:56:00,129.91,129.93,129.88,129.89,185300000.0
2009-11-27 17:57:00,129.885,129.89,129.82,129.84,219700000.0
2009-11-27 17:58:00,129.84,129.85,129.8,129.805,198000000.0
2009-11-27 17:59:00,129.805,129.865,129.795,129.845,269000000.0
2009-11-27 18:00:00,129.86,129.975,129.86,129.93,285900000.0
2009-11-27 18:01:00,129.93,129.97,129.91,129.97,203500000.0
2009-11-27 18:02:00,129.97,130.015,129.96,130.01,214200000.0
2009-11-27 18:03:00,130.015,130.02,129.985,129.995,216600000.0
2009-11-27 18:04:00,129.995,130.02,129.975,130.01,244200000.0
2009-11-27 18:05:00,130.005,130.055,130.0,130.045,284200000.0
2009-11-27 18:06:00,130.045,130.14,130.045,130.13,510900000.0
2009-11-27 18:07:00,130.125,130.145,130.11,130.125,285200000.0
2009-11-27 18:08:00,130.125,130.135,130.1,130.1,260500000.0
2009-11-27 18:09:00,130.1,130.105,130.06,130.075,213700000.0
2009-11-27 18:10:00,130.08,130.1,130.06,130.085,253200000.0
2009-11-27 18:11:00,130.085,130.14,130.07,130.135,182000000.0
2009-11-27 18:12:00,130.135,130.14,130.06,130.06,225400000.0
2009-11-27 18:13:00,130.065,130.08,130.01,130.08,223300000.0
2009-11-27 18:14:00,130.08,130.15,130.05,130.135,265800000.0
2009-11-27 18:15:00,130.14,130.145,130.1,130.135,263600000.0
2009-11-27 18:16:00,130.125,130.145,130.09,130.12,306800000.0
2009-11-27 18:17:00,130.115,130.135,130.105,130.11,134200000.0
2009-11-27 18:18:00,130.105,130.135,130.1,130.11,96800000.0
2009-11-27 18:19:00,130.11,130.115,130.045,130.045,256700000.0
2009-11-27 18:20:00,130.04,130.045,129.92,129.93,303300000.0
2009-11-27 18:21:00,129.92,129.945,129.915,129.93,154700000.0
2009-11-27 18:22:00,129.925,129.93,129.915,129.915,156900000.0
2009-11-27 18:23:00,129.915,129.915,129.85,129.86,232500000.0
2009-11-27 18:24:00,129.865,129.91,129.855,129.905,96400000.0
2009-11-27 18:25:00,129.905,129.955,129.895,129.95,165100000.0
2009-11-27 18:26:00,129.95,130.005,129.94,129.995,241100000.0
2009-11-27 18:27:00,129.995,130.015,129.95,129.95,237600000.0
2009-11-27 18:28:00,129.955,129.965,129.9,129.925,211900000.0
2009-11-27 18:29:00,129.93,129.935,129.875,129.88,197500000.0
2009-11-27 18:30:00,129.88,129.935,129.875,129.9,202100000.0
2009-11-27 18:31:00,129.9,129.91,129.86,129.86,103000000.0
2009-11-27 18:32:00,129.865,129.915,129.855,129.905,192200000.0
2009-11-27 18:33:00,129.91,129.955,129.91,129.93,190300000.0
2009-11-27 18:34:00,129.93,129.965,129.905,129.965,160300000.0
2009-11-27 18:35:00,129.965,129.975,129.945,129.97,185200000.0
2009-11-27 18:36:00,129.975,130.0,129.955,130.0,361500000.0
2009-11-27 18:37:00,129.995,129.995,129.95,129.97,186700000.0
2009-11-27 18:38:00,129.97,130.02,129.97,130.02,144200000.0
2009-11-27 18:39:00,130.02,130.06,130.01,130.04,167800000.0
2009-11-27 18:40:00,130.04,130.09,130.04,130.06,214800000.0
2009-11-27 18:41:00,130.06,130.12,130.055,130.1,203100000.0
2009-11-27 18:42:00,130.1,130.11,130.09,130.1,278300000.0
2009-11-27 18:43:00,130.1,130.105,130.05,130.075,222800000.0
2009-11-27 18:44:00,130.075,130.095,130.05,130.085,304000000.0
2009-11-27 18:45:00,130.08,130.12,130.07,130.09,200700000.0
2009-11-27 18:46:00,130.085,130.085,130.04,130.05,123800000.0
2009-11-27 18:47:00,130.04,130.095,130.04,130.09,148000000.0
2009-11-27 18:48:00,130.09,130.095,130.045,130.065,227300000.0
2009-11-27 18:49:00,130.06,130.06,130.015,130.025,304600001.0
2009-11-27 18:50:00,130.025,130.11,130.025,130.055,193700000.0
2009-11-27 18:51:00,130.06,130.075,130.055,130.07,150200000.0
2009-11-27 18:52:00,130.07,130.075,130.03,130.04,86000000.0
2009-11-27 18:53:00,130.03,130.06,130.02,130.035,154500000.0
2009-11-27 18:54:00,130.035,130.08,130.035,130.08,79000000.0
2009-11-27 18:55:00,130.075,130.08,129.995,130.02,112900000.0
2009-11-27 18:56:00,130.01,130.04,129.985,130.0,146600000.0
2009-11-27 18:57:00,130.005,130.015,129.985,130.0,164800000.0
2009-11-27 18:58:00,130.0,130.015,129.945,129.945,145600000.0
2009-11-27 18:59:00,129.945,129.98,129.935,129.975,120300000.0
2009-11-27 19:00:00,129.985,130.0,129.96,129.985,222200000.0
2009-11-27 19:01:00,129.99,129.99,129.96,129.965,159300000.0
2009-11-27 19:02:00,129.955,129.985,129.945,129.965,151900000.0
2009-11-27 19:03:00,129.975,129.975,129.955,129.975,103800000.0
2009-11-27 19:04:00,129.975,129.98,129.925,129.93,150400000.0
2009-11-27 19:05:00,129.93,129.94,129.92,129.93,90800000.0
2009-11-27 19:06:00,129.925,129.93,129.91,129.91,120800000.0
2009-11-27 19:07:00,129.91,129.92,129.875,129.895,180500000.0
2009-11-27 19:08:00,129.895,129.91,129.865,129.87,117600000.0
2009-11-27 19:09:00,129.865,129.9,129.855,129.885,139100000.0
2009-11-27 19:10:00,129.885,129.885,129.845,129.85,107000000.0
2009-11-27 19:11:00,129.85,129.885,129.84,129.855,250500000.0
2009-11-27 19:12:00,129.86,129.89,129.855,129.89,80500000.0
2009-11-27 19:13:00,129.89,129.89,129.88,129.885,40600000.0
2009-11-27 19:14:00,129.885,129.895,129.86,129.89,129400000.0
2009-11-27 19:15:00,129.89,129.9,129.88,129.895,49500000.0
2009-11-27 19:16:00,129.9,129.9,129.885,129.885,36600000.0
2009-11-27 19:17:00,129.885,129.885,129.805,129.81,160800000.0
2009-11-27 19:18:00,129.815,129.82,129.785,129.815,564300001.0
2009-11-27 19:19:00,129.815,129.815,129.765,129.765,228600000.0
2009-11-27 19:20:00,129.765,129.785,129.765,129.78,95500000.0
2009-11-27 19:21:00,129.78,129.785,129.765,129.775,42900000.0
2009-11-27 19:22:00,129.78,129.8,129.77,129.79,98700000.0
2009-11-27 19:23:00,129.785,129.785,129.755,129.755,88600000.0
2009-11-27 19:24:00,129.755,129.78,129.755,129.755,48600000.0
2009-11-27 19:25:00,129.755,129.77,129.725,129.725,76700000.0
2009-11-27 19:26:00,129.73,129.775,129.73,129.745,89600000.0
2009-11-27 19:27:00,129.745,129.745,129.735,129.735,88100000.0
2009-11-27 19:28:00,129.73,129.735,129.725,129.735,59800000.0
2009-11-27 19:29:00,129.735,129.775,129.73,129.76,84900000.0
2009-11-27 19:30:00,129.76,129.76,129.73,129.745,148300000.0
2009-11-27 19:31:00,129.745,129.76,129.74,129.745,115900000.0
2009-11-27 19:32:00,129.75,129.8,129.74,129.79,125900000.0
2009-11-27 19:33:00,129.795,129.805,129.78,129.8,43400000.0
2009-11-27 19:34:00,129.795,129.815,129.79,129.79,103500000.0
2009-11-27 19:35:00,129.79,129.835,129.79,129.835,222900000.0
2009-11-27 19:36:00,129.825,129.855,129.82,129.84,67800000.0
2009-11-27 19:37:00,129.845,129.855,129.84,129.855,92200000.0
2009-11-27 19:38:00,129.855,129.86,129.85,129.855,81800000.0
2009-11-27 19:39:00,129.865,129.865,129.82,129.825,105300000.0
2009-11-27 19:40:00,129.825,129.84,129.82,129.835,87000000.0
2009-11-27 19:41:00,129.835,129.86,129.83,129.845,112000000.0
2009-11-27 19:42:00,129.845,129.85,129.825,129.84,68100000.0
2009-11-27 19:43:00,129.835,129.85,129.835,129.845,39800000.0
2009-11-27 19:44:00,129.845,129.845,129.84,129.845,65700000.0
2009-11-27 19:45:00,129.845,129.855,129.82,129.835,138300000.0
2009-11-27 19:46:00,129.835,129.845,129.835,129.845,12800000.0
2009-11-27 19:47:00,129.85,129.92,129.85,129.91,125000000.0
2009-11-27 19:48:00,129.915,129.92,129.91,129.92,73600000.0
2009-11-27 19:49:00,129.915,129.925,129.88,129.895,262000000.0
2009-11-27 19:50:00,129.89,129.915,129.87,129.875,65500000.0
2009-11-27 19:51:00,129.865,129.865,129.84,129.865,144700000.0
2009-11-27 19:52:00,129.87,129.905,129.865,129.865,189700000.0
2009-11-27 19:53:00,129.865,129.865,129.85,129.865,144100000.0
2009-11-27 19:54:00,129.865,129.88,129.855,129.88,109500000.0
2009-11-27 19:55:00,129.88,129.88,129.84,129.845,130200000.0
2009-11-27 19:56:00,129.845,129.9,129.845,129.88,201500000.0
2009-11-27 19:57:00,129.885,129.92,129.875,129.875,269700000.0
2009-11-27 19:58:00,129.88,129.895,129.84,129.84,161200000.0
2009-11-27 19:59:00,129.84,129.85,129.79,129.815,215000000.0
2009-11-27 20:00:00,129.815,129.825,129.78,129.805,122600000.0
2009-11-27 20:01:00,129.805,129.845,129.8,129.83,137100000.0
2009-11-27 20:02:00,129.83,129.845,129.825,129.845,48000000.0
2009-11-27 20:03:00,129.845,129.845,129.835,129.84,79500000.0
2009-11-27 20:04:00,129.84,129.855,129.795,129.795,216200000.0
2009-11-27 20:05:00,129.795,129.835,129.79,129.835,104500000.0
2009-11-27 20:06:00,129.835,129.845,129.8,129.8,68900000.0
2009-11-27 20:07:00,129.8,129.805,129.8,129.805,44600000.0
2009-11-27 20:08:00,129.805,129.845,129.8,129.83,101300000.0
2009-11-27 20:09:00,129.83,129.84,129.82,129.83,55800000.0
2009-11-27 20:10:00,129.835,129.855,129.825,129.84,101100000.0
2009-11-27 20:11:00,129.84,129.86,129.835,129.845,138300000.0
2009-11-27 20:12:00,129.845,129.87,129.845,129.865,61700000.0
2009-11-27 20:13:00,129.865,129.885,129.835,129.845,120500000.0
2009-11-27 20:14:00,129.84,129.85,129.835,129.84,176100000.0
2009-11-27 20:15:00,129.84,129.85,129.815,129.83,52000000.0
2009-11-27 20:16:00,129.83,129.835,129.8,129.805,88300000.0
2009-11-27 20:17:00,129.81,129.825,129.785,129.79,64400000.0
2009-11-27 20:18:00,129.79,129.795,129.79,129.795,46600000.0
2009-11-27 20:19:00,129.795,129.81,129.79,129.805,64500000.0
2009-11-27 20:20:00,129.805,129.805,129.795,129.795,32500000.0
2009-11-27 20:21:00,129.795,129.8,129.79,129.795,66100000.0
2009-11-27 20:22:00,129.795,129.795,129.785,129.785,48400000.0
2009-11-27 20:23:00,129.785,129.79,129.77,129.77,64100000.0
2009-11-27 20:24:00,129.775,129.785,129.77,129.78,48200000.0
2009-11-27 20:25:00,129.78,129.78,129.77,129.775,78800000.0
2009-11-27 20:26:00,129.775,129.78,129.77,129.78,57000000.0
2009-11-27 20:27:00,129.775,129.78,129.76,129.76,56300000.0
2009-11-27 20:28:00,129.76,129.77,129.755,129.755,43100000.0
2009-11-27 20:29:00,129.755,129.76,129.735,129.735,35300000.0
2009-11-27 20:30:00,129.735,129.755,129.72,129.74,48000000.0
2009-11-27 20:31:00,129.735,129.765,129.735,129.745,76500000.0
2009-11-27 20:32:00,129.75,129.76,129.705,129.715,62000000.0
2009-11-27 20:33:00,129.715,129.735,129.705,129.725,80000000.0
2009-11-27 20:34:00,129.725,129.73,129.715,129.725,55300000.0
2009-11-27 20:35:00,129.715,129.715,129.685,129.69,25600000.0
2009-11-27 20:36:00,129.69,129.69,129.65,129.655,60800000.0
2009-11-27 20:37:00,129.65,129.655,129.65,129.655,6000000.0
2009-11-27 20:38:00,129.655,129.67,129.655,129.67,38900000.0
2009-11-27 20:39:00,129.67,129.675,129.655,129.665,15200000.0
2009-11-27 20:40:00,129.665,129.685,129.665,129.675,20900000.0
2009-11-27 20:41:00,129.67,129.67,129.645,129.67,25900000.0
2009-11-27 20:42:00,129.675,129.68,129.67,129.675,36900000.0
2009-11-27 20:43:00,129.675,129.68,129.665,129.665,59900000.0
2009-11-27 20:44:00,129.665,129.67,129.66,129.665,20800000.0
2009-11-27 20:45:00,129.66,129.675,129.645,129.665,78200000.0
2009-11-27 20:46:00,129.66,129.675,129.655,129.66,77200000.0
2009-11-27 20:47:00,129.66,129.67,129.655,129.66,24600000.0
2009-11-27 20:48:00,129.66,129.665,129.655,129.66,6900000.0
2009-11-27 20:49:00,129.66,129.685,129.66,129.685,71800000.0
2009-11-27 20:50:00,129.69,129.695,129.675,129.685,95600000.0
2009-11-27 20:51:00,129.685,129.715,129.685,129.715,42000000.0
2009-11-27 20:52:00,129.71,129.71,129.69,129.705,65700000.0
2009-11-27 20:53:00,129.705,129.71,129.705,129.705,44100000.0
2009-11-27 20:54:00,129.72,129.721,129.712,129.712,62800000.0
2009-11-27 20:55:00,129.7,129.705,129.685,129.685,62800000.0
2009-11-27 20:56:00,129.69,129.69,129.67,129.675,33000000.0
2009-11-27 20:57:00,129.68,129.695,129.67,129.67,32500000.0
2009-11-27 20:58:00,129.67,129.685,129.635,129.685,69100000.0
2009-11-27 20:59:00,129.68,129.685,129.68,129.68,8600000.0
2009-11-27 21:00:00,129.675,129.685,129.675,129.68,20000000.0
2009-11-27 21:01:00,129.68,129.71,129.68,129.705,30800000.0
2009-11-27 21:02:00,129.72,129.77,129.72,129.765,17400000.0
2009-11-27 21:03:00,129.76,129.785,129.76,129.77,52200000.0
2009-11-27 21:04:00,129.775,129.785,129.775,129.785,2000000.0
2009-11-27 21:05:00,129.775,129.775,129.725,129.725,30600000.0
2009-11-27 21:06:00,129.725,129.745,129.725,129.745,34100000.0
2009-11-27 21:07:00,129.755,129.775,129.745,129.765,14200000.0
2009-11-27 21:08:00,129.765,129.77,129.75,129.765,22000000.0
2009-11-27 21:09:00,129.775,129.785,129.765,129.78,23200000.0
2009-11-27 21:10:00,129.78,129.78,129.775,129.775,7000000.0
2009-11-27 21:11:00,129.77,129.775,129.77,129.775,13000000.0
2009-11-27 21:12:00,129.77,129.775,129.765,129.765,37500000.0
2009-11-27 21:13:00,129.765,129.775,129.765,129.775,22400000.0
2009-11-27 21:14:00,129.775,129.79,129.765,129.785,19000000.0
2009-11-27 21:15:00,129.775,129.775,129.775,129.775,20000000.0
2009-11-27 21:16:00,129.775,129.785,129.755,129.755,11000000.0
2009-11-27 21:17:00,129.755,129.755,129.755,129.755,13300000.0
2009-11-27 21:18:00,129.755,129.755,129.755,129.755,12500000.0
2009-11-27 21:19:00,129.703,129.71,129.663,129.703,14700000.0
2009-11-27 21:20:00,129.745,129.765,129.745,129.765,14700000.0
2009-11-27 21:21:00,129.75,129.75,129.75,129.75,1000000.0
2009-11-27 21:22:00,129.755,129.755,129.755,129.755,1000000.0
2009-11-27 21:23:00,129.639,129.652,129.638,129.652,11000000.0
2009-11-27 21:24:00,129.745,129.755,129.745,129.755,11000000.0
2009-11-27 21:25:00,129.755,129.755,129.67,129.675,41200000.0
2009-11-27 21:26:00,129.67,129.725,129.67,129.715,39000000.0
2009-11-27 21:27:00,129.715,129.725,129.69,129.695,35700000.0
2009-11-27 21:28:00,129.695,129.695,129.685,129.685,5000000.0
2009-11-27 21:29:00,129.67,129.67,129.67,129.67,2000000.0
2009-11-27 21:30:00,129.665,129.675,129.665,129.675,11000000.0
2009-11-27 21:31:00,129.67,129.67,129.655,129.655,24600000.0
2009-11-27 21:32:00,129.655,129.66,129.65,129.655,32200000.0
2009-11-27 21:33:00,129.665,129.715,129.66,129.7,16200000.0
2009-11-27 21:34:00,129.695,129.7,129.685,129.685,12200000.0
2009-11-27 21:35:00,129.685,129.695,129.685,129.685,23200000.0
2009-11-27 21:36:00,129.68,129.68,129.675,129.675,6200000.0
2009-11-27 21:37:00,129.675,129.675,129.67,129.67,4000000.0
2009-11-27 21:38:00,129.67,129.67,129.66,129.665,4000000.0
2009-11-27 21:39:00,129.665,129.695,129.66,129.675,26300000.0
2009-11-27 21:40:00,129.68,129.68,129.68,129.68,1000000.0
2009-11-27 21:41:00,129.68,129.68,129.66,129.665,5000000.0
2009-11-27 21:42:00,129.68,129.72,129.68,129.715,16400000.0
2009-11-27 21:43:00,129.715,129.715,129.715,129.715,6000000.0
2009-11-27 21:44:00,129.715,129.715,129.715,129.715,1000000.0
2009-11-27 21:45:00,129.71,129.715,129.71,129.71,11000000.0
2009-11-27 21:46:00,129.715,129.725,129.71,129.72,10900000.0
2009-11-27 21:47:00,129.72,129.72,129.715,129.72,15000000.0
2009-11-27 21:48:00,129.715,129.715,129.69,129.715,11400000.0
2009-11-27 21:49:00,129.71,129.725,129.705,129.705,12300000.0
2009-11-27 21:50:00,129.705,129.745,129.705,129.745,74200000.0
2009-11-27 21:51:00,129.745,129.745,129.73,129.73,17100000.0
2009-11-27 21:52:00,129.73,129.73,129.725,129.73,6400000.0
2009-11-27 21:53:00,129.73,129.73,129.72,129.725,10200000.0
2009-11-27 21:54:00,129.725,129.73,129.72,129.72,15400000.0
2009-11-27 21:55:00,129.72,129.72,129.72,129.72,3400000.0
2009-11-27 21:56:00,129.72,129.72,129.71,129.71,63200000.0
2009-11-27 21:57:00,129.705,129.73,129.705,129.715,20800000.0
2009-11-27 21:58:00,129.715,129.715,129.71,129.715,10500000.0
2009-11-27 21:59:00,129.71,129.72,129.695,129.71,18300000.0
2009-11-27 22:00:00,129.705,129.705,129.69,129.705,31400000.0
2009-11-27 22:01:00,129.705,129.705,129.635,129.655,43200000.0
2009-11-27 22:02:00,129.66,129.66,129.625,129.625,27900000.0
2009-11-27 22:03:00,129.62,129.67,129.605,129.605,38400000.0
2009-11-27 22:04:00,129.605,129.66,129.605,129.66,53000000.0
2009-11-27 22:05:00,129.655,129.665,129.625,129.65,54100000.0
2009-11-27 22:06:00,129.66,129.67,129.64,129.665,33400000.0
2009-11-27 22:07:00,129.67,129.695,129.665,129.69,15100000.0
2009-11-27 22:08:00,129.69,129.695,129.69,129.69,5000000.0
2009-11-27 22:09:00,129.69,129.69,129.675,129.675,9500000.0
2009-11-27 22:10:00,129.675,129.675,129.675,129.675,3400000.0
2009-11-27 22:11:00,129.675,129.68,129.675,129.675,3000000.0
2009-11-27 22:12:00,129.675,129.695,129.675,129.695,12500000.0
2009-11-27 22:13:00,129.695,129.715,129.67,129.685,34500000.0
2009-11-27 22:14:00,129.685,129.695,129.685,129.695,10000000.0
2009-11-27 22:15:00,129.695,129.715,129.695,129.705,27300000.0
2009-11-27 22:16:00,129.705,129.705,129.695,129.695,12000000.0
2009-11-27 22:17:00,129.695,129.7,129.695,129.695,8700000.0
2009-11-27 22:18:00,129.69,129.705,129.675,129.705,21900000.0
2009-11-27 22:19:00,129.71,129.72,129.65,129.7,43700000.0
2009-11-27 22:20:00,129.71,129.72,129.645,129.645,52000000.0
2009-11-27 22:21:00,129.396,129.396,129.385,129.385,2000000.0
2009-11-27 22:22:00,129.65,129.65,129.65,129.65,2000000.0
2009-11-27 22:23:00,129.645,129.66,129.645,129.66,16200000.0
2009-11-27 22:24:00,129.66,129.685,129.66,129.67,19200000.0
2009-11-27 22:25:00,129.675,129.68,129.675,129.675,6000000.0
2009-11-27 22:26:00,129.665,129.665,129.665,129.665,12900000.0
2009-11-27 22:27:00,129.665,129.695,129.665,129.695,14700000.0
2009-11-27 22:28:00,129.69,129.69,129.685,129.69,11700000.0
2009-11-27 22:29:00,129.69,129.69,129.685,129.69,3200000.0
2009-11-27 22:30:00,129.69,129.69,129.69,129.69,9000000.0
2009-11-27 22:31:00,129.69,129.715,129.69,129.71,42900000.0
2009-11-27 22:32:00,129.695,129.715,129.695,129.71,30700000.0
2009-11-27 22:33:00,129.71,129.735,129.7,129.705,41100000.0
2009-11-27 22:34:00,129.71,129.71,129.685,129.685,17400000.0
2009-11-27 22:35:00,129.685,129.685,129.685,129.685,7800000.0
2009-11-27 22:36:00,129.685,129.685,129.685,129.685,7000000.0
2009-11-27 22:37:00,129.685,129.685,129.66,129.66,21100000.0
2009-11-27 22:38:00,129.625,129.64,129.605,129.625,45500000.0
2009-11-27 22:39:00,129.62,129.635,129.615,129.625,28500000.0
2009-11-27 22:40:00,129.63,129.645,129.605,129.635,71500000.0
2009-11-27 22:41:00,129.635,129.635,129.595,129.61,16400000.0
2009-11-27 22:42:00,129.605,129.605,129.605,129.605,22800000.0
2009-11-27 22:43:00,129.605,129.61,129.605,129.605,19200000.0
2009-11-27 22:44:00,129.605,129.615,129.565,129.605,44500000.0
2009-11-27 22:45:00,129.605,129.605,129.6,129.605,26800000.0
2009-11-27 22:46:00,129.605,129.605,129.595,129.595,14200000.0
2009-11-27 22:47:00,129.585,129.585,129.53,129.53,31900000.0
2009-11-27 22:48:00,129.525,129.525,129.505,129.505,14000000.0
2009-11-27 22:49:00,129.505,129.52,129.505,129.52,29600000.0
2009-11-27 22:50:00,129.52,129.565,129.485,129.545,74300000.0
2009-11-27 22:51:00,129.545,129.55,129.505,129.515,83700000.0
2009-11-27 22:52:00,129.515,129.53,129.51,129.515,67100000.0
2009-11-27 22:53:00,129.515,129.52,129.51,129.515,73100000.0
2009-11-27 22:54:00,129.51,129.515,129.5,129.5,15800000.0
2009-11-27 22:55:00,129.5,129.55,129.5,129.525,40500000.0
2009-11-27 22:56:00,129.525,129.54,129.52,129.53,36200000.0
2009-11-27 22:57:00,129.535,129.535,129.535,129.535,7700000.0
2009-11-27 22:58:00,129.53,129.53,129.53,129.53,8400000.0
2009-11-27 22:59:00,129.54,129.58,129.535,129.565,52700000.0
2009-11-27 23:00:00,129.565,129.6,129.56,129.57,39500000.0
2009-11-27 23:01:00,129.54,129.6,129.54,129.565,69600000.0
2009-11-27 23:02:00,129.565,129.565,129.485,129.51,38700000.0
2009-11-27 23:03:00,129.51,129.515,129.51,129.515,8200000.0
2009-11-27 23:04:00,129.52,129.53,129.52,129.53,5200000.0
2009-11-27 23:05:00,129.525,129.545,129.515,129.54,39100000.0
2009-11-27 23:06:00,129.54,129.565,129.535,129.535,67800000.0
2009-11-27 23:07:00,129.54,129.54,129.525,129.53,28200000.0
2009-11-27 23:08:00,129.535,129.56,129.525,129.555,42800000.0
2009-11-27 23:09:00,129.56,129.57,129.555,129.555,16000000.0
2009-11-27 23:10:00,129.56,129.56,129.545,129.545,22400000.0
2009-11-27 23:11:00,129.55,129.55,129.53,129.545,49100000.0
2009-11-27 23:12:00,129.545,129.545,129.535,129.535,41100000.0
2009-11-27 23:13:00,129.535,129.54,129.525,129.53,35600000.0
2009-11-27 23:14:00,129.53,129.53,129.49,129.5,30400000.0
2009-11-27 23:15:00,129.5,129.5,129.485,129.49,24600000.0
2009-11-27 23:16:00,129.49,129.49,129.465,129.465,34800000.0
2009-11-27 23:17:00,129.455,129.465,129.38,129.405,66600000.0
2009-11-27 23:18:00,129.395,129.4,129.325,129.36,60900000.0
2009-11-27 23:19:00,129.365,129.425,129.36,129.4,47700000.0
2009-11-27 23:20:00,129.4,129.405,129.395,129.4,33600000.0
2009-11-27 23:21:00,129.4,129.4,129.39,129.395,23500000.0
2009-11-27 23:22:00,129.39,129.405,129.38,129.39,55800000.0
2009-11-27 23:23:00,129.395,129.405,129.39,129.395,26000000.0
2009-11-27 23:24:00,129.395,129.395,129.385,129.39,10000000.0
2009-11-27 23:25:00,129.39,129.39,129.39,129.39,18200000.0
2009-11-27 23:26:00,129.39,129.39,129.39,129.39,11200000.0
2009-11-27 23:27:00,129.39,129.395,129.385,129.395,38600000.0
2009-11-27 23:28:00,129.395,129.395,129.385,129.395,15000000.0
2009-11-27 23:29:00,129.395,129.42,129.395,129.405,27000000.0
2009-11-27 23:30:00,129.42,129.44,129.395,129.425,39600000.0
2009-11-27 23:31:00,129.415,129.435,129.395,129.405,24700000.0
2009-11-27 23:32:00,129.41,129.415,129.39,129.41,30900000.0
2009-11-27 23:33:00,129.41,129.41,129.375,129.39,22000000.0
2009-11-27 23:34:00,129.39,129.395,129.38,129.385,26600000.0
2009-11-27 23:35:00,129.395,129.4,129.32,129.335,39800000.0
2009-11-27 23:36:00,129.34,129.34,129.325,129.33,26100000.0
2009-11-27 23:37:00,129.335,129.335,129.295,129.305,51200000.0
2009-11-27 23:38:00,129.31,129.315,129.305,129.315,9000000.0
2009-11-27 23:39:00,129.315,129.315,129.295,129.3,18200000.0
2009-11-27 23:40:00,129.305,129.31,129.305,129.305,14800000.0
2009-11-27 23:41:00,129.305,129.315,129.305,129.31,14900000.0
2009-11-27 23:42:00,129.31,129.31,129.3,129.305,15600000.0
2009-11-27 23:43:00,129.305,129.35,129.3,129.325,17500000.0
2009-11-27 23:44:00,129.34,129.39,129.34,129.345,27400000.0
2009-11-27 23:45:00,129.35,129.4,129.35,129.395,43000000.0
2009-11-27 23:46:00,129.395,129.41,129.345,129.39,37600000.0
2009-11-27 23:47:00,129.385,129.435,129.375,129.43,27400000.0
2009-11-27 23:48:00,129.425,129.47,129.425,129.47,42000000.0
2009-11-27 23:49:00,129.475,129.475,129.41,129.425,32000000.0
2009-11-27 23:50:00,129.405,129.46,129.405,129.405,44900000.0
2009-11-27 23:51:00,129.435,129.44,129.395,129.4,58800000.0
2009-11-27 23:52:00,129.4,129.465,129.395,129.465,44500000.0
2009-11-27 23:53:00,129.48,129.495,129.47,129.485,26000000.0
2009-11-27 23:54:00,129.485,129.495,129.405,129.455,27800000.0
2009-11-27 23:55:00,129.455,129.47,129.42,129.47,25000000.0
2009-11-27 23:56:00,129.47,129.47,129.425,129.455,29000000.0
2009-11-27 23:57:00,129.465,129.485,129.445,129.46,17000000.0
2009-11-27 23:58:00,129.46,129.575,129.46,129.54,52300000.0
2009-11-27 23:59:00,129.525,129.66,129.52,129.66,57300000.0
2009-11-30 00:00:00,130.045,130.135,130.01,130.03,48200000.0
2009-11-30 00:01:00,130.01,130.225,130.005,130.19,61200000.0
2009-11-30 00:02:00,130.185,130.285,130.185,130.285,28500000.0
2009-11-30 00:03:00,130.275,130.415,130.265,130.375,46700000.0
2009-11-30 00:04:00,130.375,130.395,130.36,130.385,22400000.0
2009-11-30 00:05:00,130.385,130.51,130.385,130.49,36400000.0
2009-11-30 00:06:00,130.515,130.515,130.44,130.46,35800000.0
2009-11-30 00:07:00,130.46,130.505,130.45,130.5,40400000.0
2009-11-30 00:08:00,130.5,130.5,130.495,130.495,2000000.0
2009-11-30 00:09:00,130.505,130.565,130.5,130.55,45600000.0
2009-11-30 00:10:00,130.54,130.645,130.535,130.59,119400000.0
2009-11-30 00:11:00,130.59,130.64,130.49,130.515,119700000.0
2009-11-30 00:12:00,130.475,130.5,130.32,130.335,94600000.0
2009-11-30 00:13:00,130.365,130.38,130.365,130.37,31200000.0
2009-11-30 00:14:00,130.37,130.37,130.25,130.25,50800000.0
2009-11-30 00:15:00,130.25,130.32,130.25,130.32,20600000.0
2009-11-30 00:16:00,130.315,130.325,130.17,130.17,53000000.0
2009-11-30 00:17:00,130.145,130.195,130.145,130.19,19000000.0
2009-11-30 00:18:00,130.17,130.195,130.13,130.195,65500000.0
2009-11-30 00:19:00,130.195,130.195,130.1,130.16,76900000.0
2009-11-30 00:20:00,130.115,130.145,130.0,130.0,89800000.0
2009-11-30 00:21:00,130.015,130.025,129.955,129.995,84400000.0
2009-11-30 00:22:00,129.995,129.995,129.695,129.745,116400000.0
2009-11-30 00:23:00,129.755,129.755,129.65,129.685,159200000.0
2009-11-30 00:24:00,129.69,129.75,129.645,129.695,195300000.0
2009-11-30 00:25:00,129.7,129.93,129.69,129.825,98300000.0
2009-11-30 00:26:00,129.83,130.205,129.82,130.18,112500000.0
2009-11-30 00:27:00,130.18,130.265,130.16,130.265,70400000.0
2009-11-30 00:28:00,130.275,130.275,129.83,129.95,62200000.0
2009-11-30 00:29:00,129.95,129.97,129.95,129.96,15000000.0
2009-11-30 00:30:00,129.96,129.96,129.915,129.93,37200000.0
2009-11-30 00:31:00,129.915,129.955,129.91,129.945,40800000.0
2009-11-30 00:32:00,129.93,129.965,129.915,129.945,36000000.0
2009-11-30 00:33:00,129.945,130.025,129.94,129.99,29000000.0
2009-11-30 00:34:00,130.0,130.005,129.985,130.005,15000000.0
2009-11-30 00:35:00,130.01,130.02,129.985,129.99,15000000.0
2009-11-30 00:36:00,129.99,130.005,129.98,129.98,18200000.0
2009-11-30 00:37:00,129.98,130.0,129.975,130.0,29800000.0
2009-11-30 00:38:00,130.01,130.045,129.985,130.045,19000000.0
2009-11-30 00:39:00,130.01,130.035,129.99,129.99,9000000.0
2009-11-30 00:40:00,130.005,130.04,129.98,130.04,22000000.0
2009-11-30 00:41:00,129.98,130.055,129.98,130.055,13000000.0
2009-11-30 00:42:00,130.06,130.06,129.97,129.97,16000000.0
2009-11-30 00:43:00,130.025,130.07,129.96,129.96,8000000.0
2009-11-30 00:44:00,129.985,129.995,129.975,129.995,19000000.0
2009-11-30 00:45:00,129.99,130.02,129.99,130.02,13000000.0
2009-11-30 00:46:00,130.015,130.02,130.015,130.02,3000000.0
2009-11-30 00:47:00,130.015,130.09,130.005,130.09,22600000.0
2009-11-30 00:48:00,130.095,130.095,130.005,130.035,37200000.0
2009-11-30 00:49:00,130.035,130.045,130.015,130.02,50400000.0
2009-11-30 00:50:00,130.01,130.025,129.935,129.935,25200000.0
2009-11-30 00:51:00,129.935,129.96,129.935,129.945,7000000.0
2009-11-30 00:52:00,129.93,129.93,129.9,129.905,37400000.0
2009-11-30 00:53:00,129.905,129.905,129.87,129.88,50800000.0
2009-11-30 00:54:00,129.875,129.93,129.875,129.92,36000000.0
2009-11-30 00:55:00,129.93,129.935,129.89,129.915,69400000.0
2009-11-30 00:56:00,129.91,129.93,129.855,129.86,91800000.0
2009-11-30 00:57:00,129.86,129.9,129.86,129.885,22000000.0
2009-11-30 00:58:00,129.895,129.975,129.875,129.97,112800000.0
2009-11-30 00:59:00,129.965,129.975,129.915,129.975,27400000.0
2009-11-30 01:00:00,129.97,129.975,129.885,129.915,206300000.0
2009-11-30 01:01:00,129.91,129.975,129.895,129.95,59400000.0
2009-11-30 01:02:00,129.97,129.985,129.93,129.965,24600000.0
2009-11-30 01:03:00,129.965,129.985,129.955,129.975,43800000.0
2009-11-30 01:04:00,129.98,130.06,129.98,130.06,47400000.0
2009-11-30 01:05:00,130.055,130.185,130.045,130.185,111700000.0
2009-11-30 01:06:00,130.175,130.2,130.16,130.165,68600000.0
2009-11-30 01:07:00,130.165,130.165,130.095,130.095,78000000.0
2009-11-30 01:08:00,130.095,130.095,130.01,130.015,92100000.0
2009-11-30 01:09:00,130.015,130.015,129.89,129.89,130800000.0
2009-11-30 01:10:00,129.89,129.91,129.87,129.91,77600000.0
2009-11-30 01:11:00,129.9,129.92,129.635,129.64,88200000.0
2009-11-30 01:12:00,129.6,129.825,129.595,129.805,129800000.0
2009-11-30 01:13:00,129.805,129.825,129.795,129.82,70800000.0
2009-11-30 01:14:00,129.815,129.855,129.815,129.835,113900000.0
2009-11-30 01:15:00,129.84,129.925,129.84,129.86,118000000.0
2009-11-30 01:16:00,129.865,129.865,129.8,129.8,92100000.0
2009-11-30 01:17:00,129.805,129.835,129.73,129.82,114000000.0
2009-11-30 01:18:00,129.815,129.9,129.81,129.885,169900000.0
2009-11-30 01:19:00,129.875,129.895,129.84,129.86,124400000.0
2009-11-30 01:20:00,129.86,129.87,129.8,129.835,167300000.0
2009-11-30 01:21:00,129.84,129.86,129.805,129.835,109700000.0
2009-11-30 01:22:00,129.835,129.84,129.795,129.805,138100000.0
2009-11-30 01:23:00,129.805,129.805,129.75,129.785,132700000.0
2009-11-30 01:24:00,129.785,129.795,129.755,129.785,130800000.0
2009-11-30 01:25:00,129.785,129.81,129.785,129.79,93200000.0
2009-11-30 01:26:00,129.79,129.79,129.73,129.735,152200000.0
2009-11-30 01:27:00,129.74,129.74,129.685,129.735,141500000.0
2009-11-30 01:28:00,129.725,129.725,129.665,129.68,138400000.0
2009-11-30 01:29:00,129.675,129.79,129.675,129.77,153600000.0
2009-11-30 01:30:00,129.77,129.83,129.745,129.8,79800000.0
2009-11-30 01:31:00,129.8,129.82,129.8,129.81,50500000.0
2009-11-30 01:32:00,129.81,129.87,129.72,129.87,94500000.0
2009-11-30 01:33:00,129.87,129.95,129.87,129.935,128000000.0
2009-11-30 01:34:00,129.935,129.955,129.925,129.955,34800000.0
2009-11-30 01:35:00,129.95,129.95,129.89,129.92,67900000.0
2009-11-30 01:36:00,129.91,129.915,129.82,129.88,36700000.0
2009-11-30 01:37:00,129.875,129.925,129.87,129.92,59000000.0
2009-11-30 01:38:00,129.915,129.92,129.91,129.91,9000000.0
2009-11-30 01:39:00,129.91,129.92,129.9,129.905,36500000.0
2009-11-30 01:40:00,129.905,129.915,129.9,129.915,17300000.0
2009-11-30 01:41:00,129.915,129.945,129.865,129.945,114800000.0
2009-11-30 01:42:00,129.945,130.015,129.94,130.015,73400000.0
2009-11-30 01:43:00,130.025,130.08,130.025,130.07,117800000.0
2009-11-30 01:44:00,130.07,130.085,130.025,130.04,98400000.0
2009-11-30 01:45:00,130.04,130.04,129.975,130.03,105600000.0
2009-11-30 01:46:00,130.03,130.05,130.03,130.05,50300000.0
2009-11-30 01:47:00,130.045,130.045,130.01,130.01,78600000.0
2009-11-30 01:48:00,130.0,130.03,130.0,130.02,113200000.0
2009-11-30 01:49:00,130.015,130.04,130.01,130.04,114200000.0
2009-11-30 01:50:00,130.04,130.04,129.99,130.01,33800000.0
2009-11-30 01:51:00,130.01,130.015,130.01,130.01,86900000.0
2009-11-30 01:52:00,130.01,130.075,130.01,130.07,145400000.0
2009-11-30 01:53:00,130.07,130.075,130.04,130.07,350500000.0
2009-11-30 01:54:00,130.065,130.085,130.055,130.065,455100000.0
2009-11-30 01:55:00,130.07,130.08,130.045,130.055,328400000.0
2009-11-30 01:56:00,130.055,130.055,130.015,130.04,176600000.0
2009-11-30 01:57:00,130.04,130.04,129.985,129.985,212400000.0
2009-11-30 01:58:00,129.985,129.985,129.905,129.915,226000000.0
2009-11-30 01:59:00,129.91,129.93,129.91,129.915,46700000.0
2009-11-30 02:00:00,129.915,129.925,129.885,129.905,235500000.0
2009-11-30 02:01:00,129.895,129.92,129.765,129.815,488800000.0
2009-11-30 02:02:00,129.815,129.96,129.81,129.935,431100000.0
2009-11-30 02:03:00,129.94,129.95,129.81,129.815,556700000.0
2009-11-30 02:04:00,129.82,129.835,129.795,129.815,331400000.0
2009-11-30 02:05:00,129.815,129.855,129.81,129.815,357100000.0
2009-11-30 02:06:00,129.815,129.815,129.735,129.78,362400000.0
2009-11-30 02:07:00,129.78,129.8,129.765,129.765,94900000.0
2009-11-30 02:08:00,129.765,129.775,129.695,129.71,230500000.0
2009-11-30 02:09:00,129.715,129.795,129.715,129.77,96700000.0
2009-11-30 02:10:00,129.775,129.805,129.775,129.785,149600000.0
2009-11-30 02:11:00,129.785,129.81,129.785,129.81,29800000.0
2009-11-30 02:12:00,129.815,129.855,129.815,129.83,98700000.0
2009-11-30 02:13:00,129.83,129.83,129.74,129.75,175200000.0
2009-11-30 02:14:00,129.745,129.785,129.745,129.78,160300000.0
2009-11-30 02:15:00,129.785,129.825,129.74,129.74,174800000.0
2009-11-30 02:16:00,129.735,129.745,129.675,129.69,266700000.0
2009-11-30 02:17:00,129.69,129.71,129.675,129.71,132000000.0
2009-11-30 02:18:00,129.71,129.725,129.69,129.725,119100000.0
2009-11-30 02:19:00,129.73,129.835,129.73,129.835,193500000.0
2009-11-30 02:20:00,129.835,129.91,129.82,129.9,154700000.0
2009-11-30 02:21:00,129.895,129.91,129.815,129.825,210300000.0
2009-11-30 02:22:00,129.825,129.845,129.71,129.775,305100000.0
2009-11-30 02:23:00,129.775,129.8,129.73,129.755,141500000.0
2009-11-30 02:24:00,129.755,129.78,129.73,129.78,160400000.0
2009-11-30 02:25:00,129.78,129.835,129.78,129.835,100200000.0
2009-11-30 02:26:00,129.835,129.85,129.805,129.81,87100000.0
2009-11-30 02:27:00,129.81,129.82,129.805,129.815,70300000.0
2009-11-30 02:28:00,129.825,129.85,129.805,129.805,64000000.0
2009-11-30 02:29:00,129.81,129.815,129.795,129.8,60400000.0
2009-11-30 02:30:00,129.8,129.8,129.755,129.78,199900000.0
2009-11-30 02:31:00,129.785,129.79,129.77,129.77,155900000.0
2009-11-30 02:32:00,129.77,129.805,129.77,129.785,74800000.0
2009-11-30 02:33:00,129.785,129.885,129.785,129.85,151400000.0
2009-11-30 02:34:00,129.855,129.89,129.855,129.89,76500000.0
2009-11-30 02:35:00,129.895,129.945,129.855,129.855,225500000.0
2009-11-30 02:36:00,129.86,129.915,129.86,129.91,146600000.0
2009-11-30 02:37:00,129.91,129.98,129.905,129.955,139800000.0
2009-11-30 02:38:00,129.955,129.965,129.915,129.935,169800000.0
2009-11-30 02:39:00,129.935,129.935,129.9,129.91,135100000.0
2009-11-30 02:40:00,129.91,129.935,129.91,129.93,100200000.0
2009-11-30 02:41:00,129.93,129.935,129.9,129.935,105400000.0
2009-11-30 02:42:00,129.94,129.98,129.935,129.96,277900000.0
2009-11-30 02:43:00,129.96,129.965,129.94,129.94,108800000.0
2009-11-30 02:44:00,129.945,129.945,129.94,129.945,21200000.0
2009-11-30 02:45:00,129.945,129.945,129.895,129.895,270000000.0
2009-11-30 02:46:00,129.895,129.895,129.88,129.89,41000000.0
2009-11-30 02:47:00,129.89,129.91,129.89,129.91,128500000.0
2009-11-30 02:48:00,129.91,129.92,129.905,129.905,165000000.0
2009-11-30 02:49:00,129.905,129.915,129.895,129.895,460300000.0
2009-11-30 02:50:00,129.895,129.895,129.855,129.865,151400000.0
2009-11-30 02:51:00,129.865,129.985,129.865,129.97,292700000.0
2009-11-30 02:52:00,129.97,130.035,129.97,130.035,192300000.0
2009-11-30 02:53:00,130.035,130.05,130.025,130.04,239600000.0
2009-11-30 02:54:00,130.035,130.095,130.025,130.095,341900000.0
2009-11-30 02:55:00,130.12,130.125,130.075,130.11,581900000.0
2009-11-30 02:56:00,130.105,130.13,130.065,130.11,289900000.0
2009-11-30 02:57:00,130.12,130.175,130.115,130.17,194500000.0
2009-11-30 02:58:00,130.17,130.23,130.165,130.225,344100000.0
2009-11-30 02:59:00,130.24,130.24,130.135,130.175,367050000.0
2009-11-30 03:00:00,130.175,130.295,130.175,130.28,219800000.0
2009-11-30 03:01:00,130.28,130.375,130.275,130.35,349500000.0
2009-11-30 03:02:00,130.345,130.485,130.345,130.435,322600000.0
2009-11-30 03:03:00,130.44,130.45,130.395,130.41,670700000.0
2009-11-30 03:04:00,130.41,130.42,130.36,130.365,204000000.0
2009-11-30 03:05:00,130.36,130.41,130.35,130.41,524500000.0
2009-11-30 03:06:00,130.405,130.465,130.375,130.445,377700000.0
2009-11-30 03:07:00,130.445,130.47,130.44,130.44,302000000.0
2009-11-30 03:08:00,130.44,130.44,130.385,130.385,292400000.0
2009-11-30 03:09:00,130.385,130.42,130.375,130.42,480800000.0
2009-11-30 03:10:00,130.415,130.425,130.38,130.385,438300000.0
2009-11-30 03:11:00,130.385,130.415,130.38,130.41,385500000.0
2009-11-30 03:12:00,130.41,130.42,130.39,130.42,223800000.0
2009-11-30 03:13:00,130.41,130.455,130.41,130.445,325400000.0
2009-11-30 03:14:00,130.44,130.49,130.44,130.48,122600000.0
2009-11-30 03:15:00,130.48,130.59,130.475,130.57,321200000.0
2009-11-30 03:16:00,130.565,130.605,130.56,130.595,193100000.0
2009-11-30 03:17:00,130.59,130.625,130.545,130.6,261000000.0
2009-11-30 03:18:00,130.6,130.72,130.595,130.695,348700000.0
2009-11-30 03:19:00,130.695,130.705,130.665,130.675,199900000.0
2009-11-30 03:20:00,130.675,130.675,130.575,130.575,422300000.0
2009-11-30 03:21:00,130.575,130.635,130.57,130.62,380700000.0
2009-11-30 03:22:00,130.625,130.715,130.625,130.7,339800000.0
2009-11-30 03:23:00,130.705,130.705,130.635,130.635,372200000.0
2009-11-30 03:24:00,130.635,130.635,130.54,130.54,417900000.0
2009-11-30 03:25:00,130.54,130.565,130.52,130.53,238300000.0
2009-11-30 03:26:00,130.53,130.55,130.5,130.545,204900000.0
2009-11-30 03:27:00,130.55,130.56,130.535,130.535,140400000.0
2009-11-30 03:28:00,130.535,130.595,130.535,130.595,120000000.0
2009-11-30 03:29:00,130.605,130.68,130.605,130.675,100500000.0
2009-11-30 03:30:00,130.67,130.81,130.67,130.765,418200000.0
2009-11-30 03:31:00,130.75,130.785,130.74,130.78,246300000.0
2009-11-30 03:32:00,130.78,130.805,130.775,130.775,299000000.0
2009-11-30 03:33:00,130.775,130.8,130.75,130.775,423800000.0
2009-11-30 03:34:00,130.775,130.775,130.735,130.74,184500000.0
2009-11-30 03:35:00,130.74,130.765,130.73,130.755,312700000.0
2009-11-30 03:36:00,130.75,130.75,130.68,130.685,457600000.0
2009-11-30 03:37:00,130.685,130.73,130.68,130.7,366700000.0
2009-11-30 03:38:00,130.7,130.745,130.69,130.735,432900000.0
2009-11-30 03:39:00,130.735,130.74,130.655,130.675,256100000.0
2009-11-30 03:40:00,130.675,130.695,130.675,130.69,177700000.0
2009-11-30 03:41:00,130.69,130.7,130.68,130.685,77200000.0
2009-11-30 03:42:00,130.69,130.715,130.675,130.685,289900000.0
2009-11-30 03:43:00,130.685,130.685,130.64,130.64,187300000.0
2009-11-30 03:44:00,130.64,130.665,130.615,130.645,260800000.0
2009-11-30 03:45:00,130.645,130.645,130.59,130.595,293400000.0
2009-11-30 03:46:00,130.595,130.61,130.59,130.6,122700000.0
2009-11-30 03:47:00,130.6,130.605,130.59,130.6,84600000.0
2009-11-30 03:48:00,130.6,130.6,130.54,130.55,448400001.0
2009-11-30 03:49:00,130.55,130.55,130.495,130.495,356100000.0
2009-11-30 03:50:00,130.49,130.51,130.47,130.5,526400000.0
2009-11-30 03:51:00,130.505,130.555,130.505,130.545,134800000.0
2009-11-30 03:52:00,130.55,130.555,130.53,130.53,129000000.0
2009-11-30 03:53:00,130.535,130.555,130.53,130.545,346600000.0
2009-11-30 03:54:00,130.545,130.61,130.545,130.61,223200000.0
2009-11-30 03:55:00,130.61,130.62,130.545,130.555,203900000.0
2009-11-30 03:56:00,130.555,130.555,130.54,130.55,110000000.0
2009-11-30 03:57:00,130.55,130.55,130.53,130.535,70500000.0
2009-11-30 03:58:00,130.54,130.545,130.525,130.54,169700000.0
2009-11-30 03:59:00,130.545,130.58,130.545,130.575,120500000.0
2009-11-30 04:00:00,130.575,130.575,130.49,130.495,272200000.0
2009-11-30 04:01:00,130.5,130.5,130.46,130.49,258600000.0
2009-11-30 04:02:00,130.485,130.505,130.48,130.485,187200000.0
2009-11-30 04:03:00,130.485,130.52,130.47,130.505,177800000.0
2009-11-30 04:04:00,130.5,130.5,130.475,130.48,144000000.0
2009-11-30 04:05:00,130.48,130.485,130.455,130.455,145200000.0
2009-11-30 04:06:00,130.455,130.46,130.445,130.46,240900000.0
2009-11-30 04:07:00,130.455,130.51,130.455,130.5,283400000.0
2009-11-30 04:08:00,130.5,130.5,130.425,130.465,263500000.0
2009-11-30 04:09:00,130.465,130.495,130.435,130.485,147800000.0
2009-11-30 04:10:00,130.485,130.51,130.48,130.48,154100000.0
2009-11-30 04:11:00,130.48,130.495,130.48,130.485,148400000.0
2009-11-30 04:12:00,130.485,130.51,130.485,130.505,119200000.0
2009-11-30 04:13:00,130.505,130.52,130.49,130.495,147400000.0
2009-11-30 04:14:00,130.5,130.5,130.47,130.47,142400000.0
2009-11-30 04:15:00,130.47,130.485,130.45,130.48,127100000.0
2009-11-30 04:16:00,130.48,130.48,130.46,130.47,76200000.0
2009-11-30 04:17:00,130.47,130.475,130.455,130.46,81300000.0
2009-11-30 04:18:00,130.46,130.48,130.46,130.48,140400000.0
2009-11-30 04:19:00,130.48,130.48,130.465,130.47,117000000.0
2009-11-30 04:20:00,130.475,130.495,130.475,130.495,45800000.0
2009-11-30 04:21:00,130.5,130.535,130.5,130.535,103600000.0
2009-11-30 04:22:00,130.535,130.54,130.535,130.54,142100000.0
2009-11-30 04:23:00,130.535,130.54,130.52,130.52,151100000.0
2009-11-30 04:24:00,130.515,130.54,130.515,130.515,65600000.0
2009-11-30 04:25:00,130.515,130.515,130.49,130.5,100900000.0
2009-11-30 04:26:00,130.51,130.52,130.455,130.46,113300000.0
2009-11-30 04:27:00,130.45,130.46,130.43,130.46,124400000.0
2009-11-30 04:28:00,130.46,130.46,130.45,130.46,42200000.0
2009-11-30 04:29:00,130.46,130.465,130.455,130.46,23200000.0
2009-11-30 04:30:00,130.455,130.48,130.455,130.48,41400000.0
2009-11-30 04:31:00,130.48,130.49,130.48,130.49,22400000.0
2009-11-30 04:32:00,130.495,130.5,130.46,130.46,63200000.0
2009-11-30 04:33:00,130.455,130.455,130.42,130.425,166600000.0
2009-11-30 04:34:00,130.425,130.53,130.405,130.495,344100000.0
2009-11-30 04:35:00,130.495,130.525,130.46,130.46,213800000.0
2009-11-30 04:36:00,130.455,130.455,130.445,130.445,63000000.0
2009-11-30 04:37:00,130.445,130.565,130.445,130.535,181500000.0
2009-11-30 04:38:00,130.53,130.55,130.495,130.55,220800000.0
2009-11-30 04:39:00,130.55,130.595,130.515,130.595,182600000.0
2009-11-30 04:40:00,130.6,130.615,130.585,130.585,299600000.0
2009-11-30 04:41:00,130.58,130.605,130.515,130.605,424400000.0
2009-11-30 04:42:00,130.605,130.61,130.555,130.56,341700000.0
2009-11-30 04:43:00,130.56,130.59,130.56,130.575,416000000.0
2009-11-30 04:44:00,130.575,130.605,130.57,130.605,305400000.0
2009-11-30 04:45:00,130.605,130.605,130.59,130.6,175200000.0
2009-11-30 04:46:00,130.6,130.61,130.59,130.605,235200000.0
2009-11-30 04:47:00,130.6,130.615,130.585,130.585,92800000.0
2009-11-30 04:48:00,130.585,130.64,130.585,130.63,146400000.0
2009-11-30 04:49:00,130.63,130.645,130.615,130.645,206400000.0
2009-11-30 04:50:00,130.64,130.64,130.63,130.635,73800000.0
2009-11-30 04:51:00,130.64,130.645,130.63,130.645,137300000.0
2009-11-30 04:52:00,130.645,130.655,130.63,130.655,120200000.0
2009-11-30 04:53:00,130.65,130.665,130.65,130.66,221000000.0
2009-11-30 04:54:00,130.66,130.665,130.655,130.665,119600000.0
2009-11-30 04:55:00,130.66,130.665,130.66,130.665,33600000.0
2009-11-30 04:56:00,130.665,130.665,130.645,130.645,137000000.0
2009-11-30 04:57:00,130.645,130.65,130.635,130.64,120800000.0
2009-11-30 04:58:00,130.645,130.65,130.6,130.6,158500000.0
2009-11-30 04:59:00,130.6,130.635,130.6,130.63,229900000.0
2009-11-30 05:00:00,130.63,130.63,130.61,130.61,144300000.0
2009-11-30 05:01:00,130.61,130.705,130.61,130.7,262800000.0
2009-11-30 05:02:00,130.695,130.71,130.685,130.69,252700000.0
2009-11-30 05:03:00,130.69,130.695,130.67,130.67,184600000.0
2009-11-30 05:04:00,130.67,130.67,130.605,130.66,245600000.0
2009-11-30 05:05:00,130.665,130.695,130.655,130.665,157200000.0
2009-11-30 05:06:00,130.665,130.67,130.645,130.645,146600000.0
2009-11-30 05:07:00,130.645,130.67,130.635,130.655,163600000.0
2009-11-30 05:08:00,130.655,130.675,130.645,130.66,198600000.0
2009-11-30 05:09:00,130.66,130.66,130.625,130.625,178300000.0
2009-11-30 05:10:00,130.625,130.635,130.56,130.56,210400000.0
2009-11-30 05:11:00,130.565,130.595,130.56,130.595,158400000.0
2009-11-30 05:12:00,130.59,130.59,130.5,130.525,314200000.0
2009-11-30 05:13:00,130.53,130.535,130.51,130.53,289400000.0
2009-11-30 05:14:00,130.53,130.56,130.505,130.505,82800000.0
2009-11-30 05:15:00,130.515,130.55,130.515,130.52,94400000.0
2009-11-30 05:16:00,130.52,130.535,130.48,130.48,247600000.0
2009-11-30 05:17:00,130.48,130.49,130.43,130.435,345800000.0
2009-11-30 05:18:00,130.435,130.465,130.425,130.46,164600000.0
2009-11-30 05:19:00,130.455,130.455,130.425,130.435,85900000.0
2009-11-30 05:20:00,130.435,130.435,130.425,130.435,50700000.0
2009-11-30 05:21:00,130.44,130.445,130.43,130.435,104600000.0
2009-11-30 05:22:00,130.435,130.46,130.435,130.455,124900000.0
2009-11-30 05:23:00,130.46,130.475,130.46,130.475,44400000.0
2009-11-30 05:24:00,130.475,130.505,130.465,130.465,168600000.0
2009-11-30 05:25:00,130.465,130.495,130.455,130.46,202600000.0
2009-11-30 05:26:00,130.46,130.465,130.435,130.435,117200000.0
2009-11-30 05:27:00,130.44,130.46,130.425,130.46,177600000.0
2009-11-30 05:28:00,130.465,130.48,130.455,130.48,102800000.0
2009-11-30 05:29:00,130.485,130.5,130.485,130.495,72800000.0
2009-11-30 05:30:00,130.495,130.595,130.495,130.565,159500000.0
2009-11-30 05:31:00,130.565,130.595,130.555,130.585,120800000.0
2009-11-30 05:32:00,130.585,130.595,130.565,130.57,217700000.0
2009-11-30 05:33:00,130.57,130.58,130.57,130.57,83200000.0
2009-11-30 05:34:00,130.57,130.58,130.565,130.57,55200000.0
2009-11-30 05:35:00,130.565,130.57,130.51,130.51,98800000.0
2009-11-30 05:36:00,130.51,130.51,130.5,130.5,56500000.0
2009-11-30 05:37:00,130.5,130.505,130.495,130.495,77300000.0
2009-11-30 05:38:00,130.495,130.495,130.49,130.49,54800000.0
2009-11-30 05:39:00,130.49,130.49,130.465,130.48,117500001.0
2009-11-30 05:40:00,130.48,130.53,130.465,130.53,149200000.0
2009-11-30 05:41:00,130.54,130.54,130.535,130.535,114600000.0
2009-11-30 05:42:00,130.535,130.54,130.535,130.54,82600000.0
2009-11-30 05:43:00,130.545,130.62,130.545,130.58,181800000.0
2009-11-30 05:44:00,130.58,130.58,130.555,130.555,93800000.0
2009-11-30 05:45:00,130.555,130.68,130.545,130.655,404500000.0
2009-11-30 05:46:00,130.645,130.65,130.61,130.62,115300000.0
2009-11-30 05:47:00,130.625,130.64,130.62,130.63,136000000.0
2009-11-30 05:48:00,130.63,130.63,130.625,130.63,153600000.0
2009-11-30 05:49:00,130.63,130.63,130.58,130.58,89900000.0
2009-11-30 05:50:00,130.575,130.605,130.57,130.6,144900000.0
2009-11-30 05:51:00,130.6,130.6,130.58,130.585,133800000.0
2009-11-30 05:52:00,130.585,130.595,130.585,130.585,130000000.0
2009-11-30 05:53:00,130.585,130.585,130.55,130.555,177600000.0
2009-11-30 05:54:00,130.555,130.575,130.525,130.56,143000000.0
2009-11-30 05:55:00,130.56,130.585,130.56,130.575,110800000.0
2009-11-30 05:56:00,130.575,130.575,130.57,130.57,17800000.0
2009-11-30 05:57:00,130.57,130.605,130.54,130.54,266300000.0
2009-11-30 05:58:00,130.54,130.54,130.525,130.535,150400000.0
2009-11-30 05:59:00,130.535,130.56,130.53,130.53,198000000.0
2009-11-30 06:00:00,130.53,130.53,130.51,130.51,159800000.0
2009-11-30 06:01:00,130.51,130.545,130.485,130.545,274200000.0
2009-11-30 06:02:00,130.55,130.55,130.475,130.525,415400000.0
2009-11-30 06:03:00,130.52,130.54,130.505,130.51,336700000.0
2009-11-30 06:04:00,130.515,130.55,130.51,130.53,217700000.0
2009-11-30 06:05:00,130.53,130.665,130.525,130.65,204800000.0
2009-11-30 06:06:00,130.65,130.69,130.65,130.66,178800000.0
2009-11-30 06:07:00,130.66,130.66,130.625,130.625,184200000.0
2009-11-30 06:08:00,130.63,130.63,130.6,130.61,87700000.0
2009-11-30 06:09:00,130.605,130.63,130.595,130.625,386200000.0
2009-11-30 06:10:00,130.625,130.625,130.575,130.58,342000000.0
2009-11-30 06:11:00,130.58,130.615,130.57,130.58,319800000.0
2009-11-30 06:12:00,130.58,130.595,130.58,130.58,86400000.0
2009-11-30 06:13:00,130.58,130.585,130.54,130.56,173300000.0
2009-11-30 06:14:00,130.56,130.585,130.555,130.555,139800000.0
2009-11-30 06:15:00,130.555,130.565,130.545,130.56,193800000.0
2009-11-30 06:16:00,130.56,130.565,130.56,130.565,81200000.0
2009-11-30 06:17:00,130.565,130.565,130.565,130.565,25400000.0
2009-11-30 06:18:00,130.565,130.58,130.56,130.565,230600000.0
2009-11-30 06:19:00,130.565,130.565,130.545,130.555,62200000.0
2009-11-30 06:20:00,130.555,130.575,130.555,130.57,45000000.0
2009-11-30 06:21:00,130.57,130.6,130.565,130.565,150200000.0
2009-11-30 06:22:00,130.56,130.585,130.55,130.56,273400000.0
2009-11-30 06:23:00,130.555,130.6,130.555,130.585,176000000.0
2009-11-30 06:24:00,130.595,130.595,130.55,130.55,149800000.0
2009-11-30 06:25:00,130.55,130.555,130.52,130.535,138400000.0
2009-11-30 06:26:00,130.535,130.54,130.53,130.535,36400000.0
2009-11-30 06:27:00,130.535,130.56,130.535,130.555,45000000.0
2009-11-30 06:28:00,130.555,130.555,130.495,130.495,207100000.0
2009-11-30 06:29:00,130.5,130.505,130.395,130.425,135300000.0
2009-11-30 06:30:00,130.425,130.465,130.425,130.425,161000000.0
2009-11-30 06:31:00,130.425,130.425,130.335,130.335,148500000.0
2009-11-30 06:32:00,130.34,130.345,130.255,130.26,217900000.0
2009-11-30 06:33:00,130.255,130.29,130.18,130.29,531200000.0
2009-11-30 06:34:00,130.29,130.305,130.285,130.295,113000000.0
2009-11-30 06:35:00,130.295,130.35,130.295,130.35,147100000.0
2009-11-30 06:36:00,130.355,130.365,130.3,130.3,249300000.0
2009-11-30 06:37:00,130.3,130.325,130.295,130.325,110600000.0
2009-11-30 06:38:00,130.325,130.395,130.325,130.335,283700000.0
2009-11-30 06:39:00,130.335,130.34,130.315,130.315,123400000.0
2009-11-30 06:40:00,130.31,130.31,130.24,130.24,245600000.0
2009-11-30 06:41:00,130.245,130.245,130.22,130.225,310600000.0
2009-11-30 06:42:00,130.225,130.225,130.2,130.205,187500000.0
2009-11-30 06:43:00,130.2,130.2,130.12,130.125,208500000.0
2009-11-30 06:44:00,130.12,130.13,130.08,130.09,176500000.0
2009-11-30 06:45:00,130.085,130.115,130.065,130.11,231500000.0
2009-11-30 06:46:00,130.11,130.12,130.065,130.07,184700000.0
2009-11-30 06:47:00,130.07,130.08,130.03,130.04,359200000.0
2009-11-30 06:48:00,130.045,130.135,130.045,130.13,144000000.0
2009-11-30 06:49:00,130.13,130.14,130.125,130.125,34800000.0
2009-11-30 06:50:00,130.125,130.145,130.125,130.145,55800000.0
2009-11-30 06:51:00,130.145,130.145,130.09,130.115,111200000.0
2009-11-30 06:52:00,130.115,130.145,130.11,130.145,119200000.0
2009-11-30 06:53:00,130.15,130.16,130.145,130.16,107600000.0
2009-11-30 06:54:00,130.16,130.17,130.155,130.165,93200000.0
2009-11-30 06:55:00,130.165,130.19,130.16,130.165,97400000.0
2009-11-30 06:56:00,130.165,130.18,130.145,130.175,77800000.0
2009-11-30 06:57:00,130.175,130.185,130.105,130.105,161300000.0
2009-11-30 06:58:00,130.105,130.115,130.1,130.11,40000000.0
2009-11-30 06:59:00,130.11,130.11,130.065,130.07,76200000.0
2009-11-30 07:00:00,130.075,130.105,130.07,130.105,92400000.0
2009-11-30 07:01:00,130.105,130.13,130.095,130.125,148500000.0
2009-11-30 07:02:00,130.135,130.135,130.11,130.12,82300000.0
2009-11-30 07:03:00,130.12,130.155,130.115,130.155,149600000.0
2009-11-30 07:04:00,130.155,130.215,130.155,130.185,343500000.0
2009-11-30 07:05:00,130.185,130.215,130.18,130.195,228800000.0
2009-11-30 07:06:00,130.2,130.25,130.2,130.245,341500000.0
2009-11-30 07:07:00,130.245,130.265,130.23,130.245,150800000.0
2009-11-30 07:08:00,130.245,130.245,129.965,129.965,305500000.0
2009-11-30 07:09:00,129.96,130.14,129.95,130.14,276500000.0
2009-11-30 07:10:00,130.145,130.185,130.065,130.135,213500000.0
2009-11-30 07:11:00,130.135,130.135,130.075,130.075,329000000.0
2009-11-30 07:12:00,130.08,130.11,130.025,130.075,393200000.0
2009-11-30 07:13:00,130.075,130.08,130.015,130.055,333300000.0
2009-11-30 07:14:00,130.055,130.08,130.035,130.055,412900000.0
2009-11-30 07:15:00,130.055,130.065,130.01,130.01,476400000.0
2009-11-30 07:16:00,130.005,130.005,129.895,129.905,311400000.0
2009-11-30 07:17:00,129.91,129.91,129.725,129.74,270400000.0
2009-11-30 07:18:00,129.745,129.81,129.745,129.8,219800000.0
2009-11-30 07:19:00,129.8,129.845,129.785,129.835,197400000.0
2009-11-30 07:20:00,129.835,129.835,129.715,129.75,207900000.0
2009-11-30 07:21:00,129.75,129.765,129.69,129.695,116350000.0
2009-11-30 07:22:00,129.685,129.7,129.625,129.625,377200000.0
2009-11-30 07:23:00,129.62,129.63,129.465,129.465,860800000.0
2009-11-30 07:24:00,129.455,129.575,129.395,129.575,568000000.0
2009-11-30 07:25:00,129.565,129.63,129.565,129.615,510500001.0
2009-11-30 07:26:00,129.605,129.72,129.605,129.71,160400000.0
2009-11-30 07:27:00,129.705,129.705,129.65,129.65,316400000.0
2009-11-30 07:28:00,129.65,129.675,129.63,129.63,132600000.0
2009-11-30 07:29:00,129.625,129.66,129.575,129.625,149100000.0
2009-11-30 07:30:00,129.625,129.625,129.515,129.525,206800000.0
2009-11-30 07:31:00,129.52,129.52,129.445,129.47,455100000.0
2009-11-30 07:32:00,129.475,129.635,129.435,129.635,338300000.0
2009-11-30 07:33:00,129.63,129.635,129.54,129.54,119800000.0
2009-11-30 07:34:00,129.54,129.635,129.54,129.59,239400000.0
2009-11-30 07:35:00,129.595,129.595,129.51,129.53,160400000.0
2009-11-30 07:36:00,129.53,129.545,129.51,129.525,235600000.0
2009-11-30 07:37:00,129.525,129.57,129.52,129.57,96000000.0
2009-11-30 07:38:00,129.56,129.585,129.54,129.555,83400000.0
2009-11-30 07:39:00,129.55,129.57,129.545,129.545,117000000.0
2009-11-30 07:40:00,129.545,129.57,129.53,129.545,111400000.0
2009-11-30 07:41:00,129.545,129.565,129.535,129.56,45400000.0
2009-11-30 07:42:00,129.565,129.665,129.565,129.665,73100000.0
2009-11-30 07:43:00,129.665,129.82,129.665,129.82,383500000.0
2009-11-30 07:44:00,129.82,129.825,129.765,129.77,371800000.0
2009-11-30 07:45:00,129.765,129.77,129.735,129.735,342300000.0
2009-11-30 07:46:00,129.735,129.75,129.715,129.745,288400000.0
2009-11-30 07:47:00,129.75,129.84,129.74,129.84,214200000.0
2009-11-30 07:48:00,129.835,129.915,129.835,129.895,205500000.0
2009-11-30 07:49:00,129.9,129.91,129.875,129.895,162800000.0
2009-11-30 07:50:00,129.895,129.93,129.895,129.915,272600000.0
2009-11-30 07:51:00,129.915,129.92,129.875,129.875,186800000.0
2009-11-30 07:52:00,129.87,129.9,129.83,129.855,260500000.0
2009-11-30 07:53:00,129.855,129.855,129.77,129.79,621500000.0
2009-11-30 07:54:00,129.79,129.85,129.79,129.825,346100000.0
2009-11-30 07:55:00,129.825,129.825,129.775,129.775,405000000.0
2009-11-30 07:56:00,129.77,129.78,129.74,129.74,289300000.0
2009-11-30 07:57:00,129.74,129.76,129.725,129.76,255400000.0
2009-11-30 07:58:00,129.765,129.81,129.76,129.81,260100000.0
2009-11-30 07:59:00,129.81,129.81,129.745,129.75,243100000.0
2009-11-30 08:00:00,129.75,129.78,129.745,129.75,257500000.0
2009-11-30 08:01:00,129.745,129.795,129.695,129.795,285500000.0
2009-11-30 08:02:00,129.79,129.815,129.765,129.775,188000000.0
2009-11-30 08:03:00,129.77,129.83,129.765,129.825,120300000.0
2009-11-30 08:04:00,129.82,129.84,129.815,129.825,79000000.0
2009-11-30 08:05:00,129.82,129.85,129.77,129.83,255600000.0
2009-11-30 08:06:00,129.825,129.84,129.825,129.825,50600000.0
2009-11-30 08:07:00,129.825,129.865,129.815,129.865,122900000.0
2009-11-30 08:08:00,129.87,129.9,129.87,129.9,132800000.0
2009-11-30 08:09:00,129.895,129.895,129.875,129.875,72400000.0
2009-11-30 08:10:00,129.87,129.925,129.87,129.885,118800000.0
2009-11-30 08:11:00,129.885,129.885,129.84,129.865,83300000.0
2009-11-30 08:12:00,129.86,129.87,129.83,129.83,69800000.0
2009-11-30 08:13:00,129.83,129.885,129.83,129.86,267500000.0
2009-11-30 08:14:00,129.86,129.91,129.835,129.91,133300000.0
2009-11-30 08:15:00,129.915,129.92,129.885,129.895,93700000.0
2009-11-30 08:16:00,129.895,129.92,129.885,129.905,89800000.0
2009-11-30 08:17:00,129.9,129.92,129.9,129.915,125400000.0
2009-11-30 08:18:00,129.91,129.915,129.895,129.895,107200000.0
2009-11-30 08:19:00,129.895,129.905,129.85,129.855,118200000.0
2009-11-30 08:20:00,129.855,129.855,129.825,129.84,102300000.0
2009-11-30 08:21:00,129.84,129.845,129.73,129.81,396600000.0
2009-11-30 08:22:00,129.81,129.815,129.795,129.805,51900000.0
2009-11-30 08:23:00,129.805,129.81,129.76,129.76,157200000.0
2009-11-30 08:24:00,129.76,129.78,129.76,129.775,110800000.0
2009-11-30 08:25:00,129.775,129.78,129.765,129.775,179300000.0
2009-11-30 08:26:00,129.78,129.83,129.775,129.815,162100000.0
2009-11-30 08:27:00,129.815,129.825,129.815,129.825,11100000.0
2009-11-30 08:28:00,129.825,129.84,129.805,129.81,49000000.0
2009-11-30 08:29:00,129.81,129.84,129.8,129.825,168100000.0
2009-11-30 08:30:00,129.825,129.895,129.815,129.895,255100000.0
2009-11-30 08:31:00,129.895,129.905,129.86,129.86,129400000.0
2009-11-30 08:32:00,129.86,129.885,129.855,129.885,93900000.0
2009-11-30 08:33:00,129.89,129.925,129.875,129.92,136700000.0
2009-11-30 08:34:00,129.925,129.93,129.86,129.87,174700000.0
2009-11-30 08:35:00,129.87,129.915,129.87,129.89,96800000.0
2009-11-30 08:36:00,129.885,129.9,129.845,129.875,272000000.0
2009-11-30 08:37:00,129.875,129.895,129.875,129.885,45100000.0
2009-11-30 08:38:00,129.885,129.885,129.86,129.865,83700000.0
2009-11-30 08:39:00,129.875,129.88,129.87,129.88,36600000.0
2009-11-30 08:40:00,129.875,129.905,129.87,129.89,102500000.0
2009-11-30 08:41:00,129.89,129.89,129.885,129.89,38400000.0
2009-11-30 08:42:00,129.89,129.895,129.88,129.885,39400000.0
2009-11-30 08:43:00,129.89,129.89,129.88,129.88,49000000.0
2009-11-30 08:44:00,129.885,129.93,129.88,129.93,118500000.0
2009-11-30 08:45:00,129.93,129.97,129.915,129.915,204700000.0
2009-11-30 08:46:00,129.915,129.935,129.91,129.935,122200000.0
2009-11-30 08:47:00,129.935,129.935,129.92,129.92,118600000.0
2009-11-30 08:48:00,129.92,129.925,129.92,129.92,76400000.0
2009-11-30 08:49:00,129.92,129.92,129.885,129.885,76100000.0
2009-11-30 08:50:00,129.885,129.89,129.87,129.88,150300000.0
2009-11-30 08:51:00,129.885,129.89,129.87,129.88,121700000.0
2009-11-30 08:52:00,129.88,129.88,129.825,129.85,283800000.0
2009-11-30 08:53:00,129.85,129.875,129.85,129.87,213700000.0
2009-11-30 08:54:00,129.87,129.89,129.84,129.85,323200000.0
2009-11-30 08:55:00,129.85,129.86,129.8,129.81,370500000.0
2009-11-30 08:56:00,129.81,129.81,129.67,129.68,591100000.0
2009-11-30 08:57:00,129.68,129.685,129.635,129.645,418200000.0
2009-11-30 08:58:00,129.64,129.665,129.595,129.61,569200000.0
2009-11-30 08:59:00,129.61,129.685,129.605,129.685,411000000.0
2009-11-30 09:00:00,129.685,129.725,129.68,129.68,435900001.0
2009-11-30 09:01:00,129.68,129.78,129.675,129.77,654200000.0
2009-11-30 09:02:00,129.765,129.77,129.745,129.765,328900000.0
2009-11-30 09:03:00,129.77,129.79,129.755,129.78,516300000.0
2009-11-30 09:04:00,129.78,129.8,129.765,129.77,518800000.0
2009-11-30 09:05:00,129.77,129.85,129.77,129.835,598800000.0
2009-11-30 09:06:00,129.835,129.95,129.835,129.935,547100000.0
2009-11-30 09:07:00,129.935,129.94,129.885,129.89,361600000.0
2009-11-30 09:08:00,129.9,129.9,129.855,129.86,367200000.0
2009-11-30 09:09:00,129.86,129.865,129.835,129.84,258200000.0
2009-11-30 09:10:00,129.835,129.86,129.755,129.755,395000000.0
2009-11-30 09:11:00,129.755,129.77,129.745,129.755,483900000.0
2009-11-30 09:12:00,129.755,129.77,129.745,129.77,269100000.0
2009-11-30 09:13:00,129.77,129.785,129.765,129.78,328900000.0
2009-11-30 09:14:00,129.78,129.78,129.68,129.68,347800000.0
2009-11-30 09:15:00,129.69,129.76,129.69,129.75,599100000.0
2009-11-30 09:16:00,129.75,129.765,129.745,129.75,367900000.0
2009-11-30 09:17:00,129.75,129.755,129.67,129.675,503800000.0
2009-11-30 09:18:00,129.675,129.7,129.645,129.65,537900001.0
2009-11-30 09:19:00,129.65,129.67,129.625,129.66,412900000.0
2009-11-30 09:20:00,129.665,129.71,129.66,129.68,288700000.0
2009-11-30 09:21:00,129.675,129.725,129.665,129.705,463399999.0
2009-11-30 09:22:00,129.705,129.73,129.7,129.71,233800000.0
2009-11-30 09:23:00,129.71,129.715,129.69,129.7,746100000.0
2009-11-30 09:24:00,129.705,129.735,129.705,129.735,412100000.0
2009-11-30 09:25:00,129.735,129.84,129.735,129.8,618600000.0
2009-11-30 09:26:00,129.8,129.805,129.765,129.775,550800000.0
2009-11-30 09:27:00,129.775,129.815,129.775,129.815,451200000.0
2009-11-30 09:28:00,129.81,129.815,129.73,129.765,332800000.0
2009-11-30 09:29:00,129.76,129.825,129.76,129.815,413200002.0
2009-11-30 09:30:00,129.815,129.885,129.81,129.875,612499999.0
2009-11-30 09:31:00,129.875,129.885,129.855,129.855,417000000.0
2009-11-30 09:32:00,129.86,129.865,129.84,129.845,589400000.0
2009-11-30 09:33:00,129.845,129.86,129.8,129.8,540900000.0
2009-11-30 09:34:00,129.8,129.805,129.775,129.795,416200000.0
2009-11-30 09:35:00,129.795,129.83,129.795,129.815,525800000.0
2009-11-30 09:36:00,129.815,129.91,129.815,129.905,434200000.0
2009-11-30 09:37:00,129.91,129.955,129.9,129.945,588600000.0
2009-11-30 09:38:00,129.945,129.945,129.895,129.895,645100000.0
2009-11-30 09:39:00,129.895,129.895,129.84,129.85,641000001.0
2009-11-30 09:40:00,129.85,129.9,129.845,129.86,455899999.0
2009-11-30 09:41:00,129.855,129.89,129.855,129.885,428300000.0
2009-11-30 09:42:00,129.885,129.92,129.88,129.915,211600000.0
2009-11-30 09:43:00,129.915,129.965,129.915,129.95,541899999.0
2009-11-30 09:44:00,129.95,129.965,129.94,129.955,441500000.0
2009-11-30 09:45:00,129.955,129.965,129.88,129.895,368300000.0
2009-11-30 09:46:00,129.895,129.93,129.89,129.92,342800000.0
2009-11-30 09:47:00,129.92,129.93,129.87,129.875,374899999.0
2009-11-30 09:48:00,129.88,129.885,129.815,129.835,439500000.0
2009-11-30 09:49:00,129.835,129.835,129.8,129.835,321499999.0
2009-11-30 09:50:00,129.84,129.84,129.795,129.81,316099999.0
2009-11-30 09:51:00,129.81,129.83,129.8,129.82,464400000.0
2009-11-30 09:52:00,129.82,129.83,129.775,129.775,381700000.0
2009-11-30 09:53:00,129.775,129.775,129.72,129.725,590000001.0
2009-11-30 09:54:00,129.735,129.76,129.71,129.745,321700000.0
2009-11-30 09:55:00,129.745,129.745,129.62,129.63,548099999.0
2009-11-30 09:56:00,129.63,129.71,129.615,129.705,387600001.0
2009-11-30 09:57:00,129.705,129.76,129.7,129.735,402600001.0
2009-11-30 09:58:00,129.74,129.765,129.72,129.73,381700000.0
2009-11-30 09:59:00,129.735,129.755,129.735,129.755,332900000.0
2009-11-30 10:00:00,129.755,129.755,129.695,129.71,505400000.0
2009-11-30 10:01:00,129.71,129.72,129.635,129.635,593300000.0
2009-11-30 10:02:00,129.635,129.65,129.605,129.62,774599999.0
2009-11-30 10:03:00,129.62,129.675,129.62,129.665,383000000.0
2009-11-30 10:04:00,129.665,129.7,129.635,129.67,437800000.0
2009-11-30 10:05:00,129.67,129.715,129.67,129.71,314900000.0
2009-11-30 10:06:00,129.715,129.74,129.71,129.715,429900000.0
2009-11-30 10:07:00,129.715,129.725,129.665,129.67,396900000.0
2009-11-30 10:08:00,129.67,129.67,129.62,129.63,582700000.0
2009-11-30 10:09:00,129.63,129.63,129.495,129.495,542300000.0
2009-11-30 10:10:00,129.5,129.56,129.5,129.535,339900000.0
2009-11-30 10:11:00,129.53,129.545,129.45,129.455,325200000.0
2009-11-30 10:12:00,129.455,129.46,129.4,129.425,240100000.0
2009-11-30 10:13:00,129.43,129.44,129.355,129.355,697900000.0
2009-11-30 10:14:00,129.355,129.36,129.28,129.315,700300000.0
2009-11-30 10:15:00,129.315,129.33,129.29,129.295,447700000.0
2009-11-30 10:16:00,129.295,129.33,129.285,129.32,241700000.0
2009-11-30 10:17:00,129.325,129.325,129.255,129.3,377700000.0
2009-11-30 10:18:00,129.3,129.31,129.275,129.295,403300000.0
2009-11-30 10:19:00,129.29,129.3,129.22,129.245,329900000.0
2009-11-30 10:20:00,129.245,129.295,129.21,129.21,339200000.0
2009-11-30 10:21:00,129.205,129.22,129.155,129.155,302600000.0
2009-11-30 10:22:00,129.155,129.175,129.12,129.17,387600000.0
2009-11-30 10:23:00,129.17,129.24,129.165,129.215,343500000.0
2009-11-30 10:24:00,129.215,129.24,129.205,129.23,371000000.0
2009-11-30 10:25:00,129.23,129.33,129.23,129.305,519500000.0
2009-11-30 10:26:00,129.305,129.305,129.245,129.25,638599999.0
2009-11-30 10:27:00,129.25,129.25,129.2,129.205,593500000.0
2009-11-30 10:28:00,129.205,129.215,129.15,129.15,656800000.0
2009-11-30 10:29:00,129.15,129.205,129.15,129.205,416000000.0
2009-11-30 10:30:00,129.205,129.24,129.185,129.185,603700000.0
2009-11-30 10:31:00,129.19,129.26,129.175,129.205,891100000.0
2009-11-30 10:32:00,129.205,129.245,129.17,129.245,692400000.0
2009-11-30 10:33:00,129.25,129.305,129.215,129.3,598900000.0
2009-11-30 10:34:00,129.3,129.365,129.265,129.365,615600000.0
2009-11-30 10:35:00,129.365,129.545,129.365,129.48,723400000.0
2009-11-30 10:36:00,129.485,129.49,129.425,129.43,622300001.0
2009-11-30 10:37:00,129.425,129.425,129.395,129.395,633999999.0
2009-11-30 10:38:00,129.4,129.41,129.375,129.385,385400000.0
2009-11-30 10:39:00,129.385,129.395,129.32,129.325,531600000.0
2009-11-30 10:40:00,129.325,129.35,129.295,129.34,362500000.0
2009-11-30 10:41:00,129.335,129.385,129.315,129.385,613300000.0
2009-11-30 10:42:00,129.385,129.5,129.385,129.5,602900000.0
2009-11-30 10:43:00,129.5,129.505,129.48,129.495,483600001.0
2009-11-30 10:44:00,129.495,129.535,129.49,129.53,675000000.0
2009-11-30 10:45:00,129.54,129.54,129.505,129.52,505000000.0
2009-11-30 10:46:00,129.52,129.535,129.5,129.525,649300004.0
2009-11-30 10:47:00,129.525,129.56,129.525,129.545,221000003.0
2009-11-30 10:48:00,129.54,129.585,129.535,129.565,573299997.0
2009-11-30 10:49:00,129.575,129.65,129.575,129.65,488099999.0
2009-11-30 10:50:00,129.645,129.675,129.64,129.655,676100000.0
2009-11-30 10:51:00,129.65,129.665,129.595,129.6,498000001.0
2009-11-30 10:52:00,129.595,129.6,129.57,129.575,542500000.0
2009-11-30 10:53:00,129.575,129.59,129.57,129.57,534500006.0
2009-11-30 10:54:00,129.57,129.59,129.565,129.575,175500000.0
2009-11-30 10:55:00,129.57,129.575,129.51,129.51,657400000.0
2009-11-30 10:56:00,129.51,129.51,129.485,129.485,649700001.0
2009-11-30 10:57:00,129.485,129.52,129.48,129.49,690599999.0
2009-11-30 10:58:00,129.49,129.53,129.48,129.48,860900005.0
2009-11-30 10:59:00,129.48,129.545,129.48,129.515,782800000.0
2009-11-30 11:00:00,129.525,129.525,129.47,129.49,687300000.0
2009-11-30 11:01:00,129.49,129.495,129.47,129.47,385499999.0
2009-11-30 11:02:00,129.47,129.48,129.435,129.455,515300000.0
2009-11-30 11:03:00,129.46,129.49,129.45,129.48,711000000.0
2009-11-30 11:04:00,129.48,129.505,129.46,129.475,731299997.0
2009-11-30 11:05:00,129.475,129.5,129.47,129.495,411400002.0
2009-11-30 11:06:00,129.495,129.525,129.48,129.505,439299999.0
2009-11-30 11:07:00,129.505,129.525,129.485,129.495,471299999.0
2009-11-30 11:08:00,129.49,129.5,129.45,129.48,646100000.0
2009-11-30 11:09:00,129.485,129.515,129.475,129.495,841899999.0
2009-11-30 11:10:00,129.495,129.52,129.48,129.515,530200000.0
2009-11-30 11:11:00,129.515,129.52,129.475,129.485,542999999.0
2009-11-30 11:12:00,129.48,129.48,129.425,129.435,861499998.0
2009-11-30 11:13:00,129.435,129.45,129.435,129.45,502600000.0
2009-11-30 11:14:00,129.45,129.495,129.445,129.46,853200000.0
2009-11-30 11:15:00,129.46,129.495,129.45,129.495,685600000.0
2009-11-30 11:16:00,129.495,129.53,129.485,129.53,386300001.0
2009-11-30 11:17:00,129.525,129.565,129.525,129.55,507600000.0
2009-11-30 11:18:00,129.545,129.59,129.545,129.565,597899999.0
2009-11-30 11:19:00,129.565,129.64,129.555,129.64,547200003.0
2009-11-30 11:20:00,129.64,129.65,129.595,129.6,510800002.0
2009-11-30 11:21:00,129.6,129.635,129.595,129.625,585199999.0
2009-11-30 11:22:00,129.625,129.635,129.62,129.63,205599999.0
2009-11-30 11:23:00,129.64,129.64,129.615,129.63,160900000.0
2009-11-30 11:24:00,129.635,129.635,129.575,129.59,373200000.0
2009-11-30 11:25:00,129.6,129.62,129.565,129.565,469900001.0
2009-11-30 11:26:00,129.565,129.565,129.54,129.55,700600000.0
2009-11-30 11:27:00,129.55,129.595,129.54,129.595,541900000.0
2009-11-30 11:28:00,129.595,129.63,129.595,129.62,761900001.0
2009-11-30 11:29:00,129.62,129.635,129.61,129.615,329000000.0
2009-11-30 11:30:00,129.615,129.615,129.56,129.58,371300000.0
2009-11-30 11:31:00,129.575,129.575,129.54,129.54,703100001.0
2009-11-30 11:32:00,129.535,129.96,129.525,129.96,720000001.0
2009-11-30 11:33:00,129.965,130.255,129.965,130.125,945200000.0
2009-11-30 11:34:00,130.12,130.175,130.095,130.095,860900000.0
2009-11-30 11:35:00,130.095,130.27,130.075,130.215,737399998.0
2009-11-30 11:36:00,130.215,130.265,130.21,130.25,308900000.0
2009-11-30 11:37:00,130.25,130.25,130.155,130.2,722000000.0
2009-11-30 11:38:00,130.195,130.2,130.07,130.11,683399998.0
2009-11-30 11:39:00,130.11,130.13,130.01,130.02,456200001.0
2009-11-30 11:40:00,130.02,130.1,130.0,130.1,430800000.0
2009-11-30 11:41:00,130.1,130.14,130.095,130.12,493400000.0
2009-11-30 11:42:00,130.12,130.125,130.09,130.12,509100000.0
2009-11-30 11:43:00,130.12,130.225,130.12,130.225,479800000.0
2009-11-30 11:44:00,130.23,130.355,130.23,130.355,468900001.0
2009-11-30 11:45:00,130.355,130.355,130.22,130.225,908500001.0
2009-11-30 11:46:00,130.225,130.26,130.14,130.255,622300001.0
2009-11-30 11:47:00,130.255,130.3,130.255,130.28,650500000.0
2009-11-30 11:48:00,130.28,130.355,130.255,130.265,730600000.0
2009-11-30 11:49:00,130.265,130.265,130.185,130.19,886999998.0
2009-11-30 11:50:00,130.195,130.205,130.175,130.175,775199999.0
2009-11-30 11:51:00,130.17,130.18,130.15,130.18,437199999.0
2009-11-30 11:52:00,130.18,130.19,130.155,130.165,405600001.0
2009-11-30 11:53:00,130.17,130.185,130.16,130.16,225600000.0
2009-11-30 11:54:00,130.16,130.16,130.045,130.05,588200000.0
2009-11-30 11:55:00,130.05,130.05,130.0,130.04,636299999.0
2009-11-30 11:56:00,130.04,130.05,130.025,130.04,481900000.0
2009-11-30 11:57:00,130.035,130.04,130.005,130.03,544099999.0
2009-11-30 11:58:00,130.03,130.04,129.995,130.005,411100001.0
2009-11-30 11:59:00,130.005,130.01,129.995,130.01,598300000.0
2009-11-30 12:00:00,130.01,130.015,129.995,129.995,589100003.0
2009-11-30 12:01:00,129.995,130.01,129.975,129.98,526500000.0
2009-11-30 12:02:00,129.98,130.055,129.98,130.035,680800000.0
2009-11-30 12:03:00,130.03,130.075,130.03,130.07,345100001.0
2009-11-30 12:04:00,130.07,130.085,130.06,130.075,693499999.0
2009-11-30 12:05:00,130.08,130.08,130.04,130.04,552799999.0
2009-11-30 12:06:00,130.04,130.06,130.03,130.03,460500000.0
2009-11-30 12:07:00,130.03,130.04,130.025,130.03,179500000.0
2009-11-30 12:08:00,130.03,130.035,129.965,129.965,712800000.0
2009-11-30 12:09:00,129.965,129.965,129.855,129.87,582400000.0
2009-11-30 12:10:00,129.87,129.885,129.86,129.865,393999998.0
2009-11-30 12:11:00,129.865,129.91,129.83,129.895,397199999.0
2009-11-30 12:12:00,129.895,129.95,129.895,129.915,317600000.0
2009-11-30 12:13:00,129.915,129.95,129.915,129.95,500900000.0
2009-11-30 12:14:00,129.95,129.955,129.925,129.925,305700000.0
2009-11-30 12:15:00,129.925,129.93,129.79,129.795,571400000.0
2009-11-30 12:16:00,129.8,129.835,129.75,129.755,492000000.0
2009-11-30 12:17:00,129.75,129.755,129.67,129.7,490899999.0
2009-11-30 12:18:00,129.7,129.745,129.685,129.74,448800000.0
2009-11-30 12:19:00,129.74,129.755,129.725,129.745,348800000.0
2009-11-30 12:20:00,129.745,129.77,129.73,129.74,551599999.0
2009-11-30 12:21:00,129.74,129.74,129.72,129.74,354799999.0
2009-11-30 12:22:00,129.74,129.815,129.74,129.805,387100000.0
2009-11-30 12:23:00,129.805,129.835,129.805,129.82,292200000.0
2009-11-30 12:24:00,129.82,129.845,129.815,129.84,281200000.0
2009-11-30 12:25:00,129.84,129.84,129.815,129.83,368300000.0
2009-11-30 12:26:00,129.83,129.895,129.82,129.895,427700000.0
2009-11-30 12:27:00,129.895,129.92,129.88,129.89,343000000.0
2009-11-30 12:28:00,129.885,129.925,129.885,129.925,400400001.0
2009-11-30 12:29:00,129.925,129.94,129.905,129.94,142800000.0
2009-11-30 12:30:00,129.935,129.98,129.93,129.96,469100001.0
2009-11-30 12:31:00,129.96,129.96,129.94,129.955,206400000.0
2009-11-30 12:32:00,129.95,129.96,129.925,129.93,226200000.0
2009-11-30 12:33:00,129.96,129.965,129.94,129.945,176000000.0
2009-11-30 12:34:00,129.95,129.995,129.95,129.985,331800001.0
2009-11-30 12:35:00,129.985,130.025,129.985,129.995,550100000.0
2009-11-30 12:36:00,129.995,130.005,129.975,129.995,389100000.0
2009-11-30 12:37:00,129.99,130.005,129.975,129.99,443800000.0
2009-11-30 12:38:00,129.99,130.04,129.99,130.025,408900000.0
2009-11-30 12:39:00,130.02,130.045,130.01,130.045,476800000.0
2009-11-30 12:40:00,130.04,130.07,130.04,130.045,222900000.0
2009-11-30 12:41:00,130.045,130.045,129.98,130.015,587999998.0
2009-11-30 12:42:00,130.015,130.02,129.935,129.94,511600000.0
2009-11-30 12:43:00,129.93,130.015,129.93,130.0,546300003.0
2009-11-30 12:44:00,130.0,130.0,129.955,129.99,595799999.0
2009-11-30 12:45:00,129.98,129.99,129.955,129.965,436600000.0
2009-11-30 12:46:00,129.965,129.975,129.95,129.95,608000000.0
2009-11-30 12:47:00,129.95,129.95,129.905,129.905,897600005.0
2009-11-30 12:48:00,129.905,129.905,129.845,129.845,663800000.0
2009-11-30 12:49:00,129.85,129.905,129.845,129.9,356300000.0
2009-11-30 12:50:00,129.905,129.915,129.885,129.915,585799999.0
2009-11-30 12:51:00,129.915,129.93,129.91,129.92,267300000.0
2009-11-30 12:52:00,129.92,129.93,129.92,129.92,303900000.0
2009-11-30 12:53:00,129.92,129.96,129.915,129.96,508799999.0
2009-11-30 12:54:00,129.965,130.005,129.965,130.005,734400000.0
2009-11-30 12:55:00,130.015,130.025,129.99,130.025,715000000.0
2009-11-30 12:56:00,130.025,130.035,129.99,130.035,772200000.0
2009-11-30 12:57:00,130.035,130.045,129.995,129.995,705099999.0
2009-11-30 12:58:00,130.0,130.045,130.0,130.04,462800000.0
2009-11-30 12:59:00,130.05,130.05,130.01,130.01,658300000.0
2009-11-30 13:00:00,130.01,130.015,129.995,130.01,361800000.0
2009-11-30 13:01:00,130.01,130.01,129.995,129.995,173700000.0
2009-11-30 13:02:00,129.995,130.01,129.98,129.985,395100001.0
2009-11-30 13:03:00,129.985,129.985,129.97,129.98,246500000.0
2009-11-30 13:04:00,129.985,130.11,129.985,130.11,302000000.0
2009-11-30 13:05:00,130.11,130.17,130.11,130.17,507900000.0
2009-11-30 13:06:00,130.17,130.17,130.14,130.14,340900000.0
2009-11-30 13:07:00,130.14,130.14,130.11,130.115,579999999.0
2009-11-30 13:08:00,130.115,130.115,129.595,129.595,729000000.0
2009-11-30 13:09:00,129.605,129.805,129.575,129.805,499100000.0
2009-11-30 13:10:00,129.82,129.82,129.735,129.735,505700000.0
2009-11-30 13:11:00,129.735,129.74,129.495,129.535,652000000.0
2009-11-30 13:12:00,129.545,129.675,129.535,129.66,284000000.0
2009-11-30 13:13:00,129.655,129.7,129.61,129.65,461500001.0
2009-11-30 13:14:00,129.65,129.65,129.59,129.64,421200001.0
2009-11-30 13:15:00,129.64,129.68,129.625,129.675,351500000.0
2009-11-30 13:16:00,129.675,129.7,129.665,129.695,347900000.0
2009-11-30 13:17:00,129.69,129.71,129.685,129.71,265100000.0
2009-11-30 13:18:00,129.71,129.765,129.71,129.76,193700000.0
2009-11-30 13:19:00,129.76,129.805,129.76,129.785,557599999.0
2009-11-30 13:20:00,129.785,129.79,129.72,129.72,402700000.0
2009-11-30 13:21:00,129.72,129.73,129.71,129.725,515400000.0
2009-11-30 13:22:00,129.725,129.765,129.72,129.735,609700001.0
2009-11-30 13:23:00,129.735,129.75,129.705,129.735,393900000.0
2009-11-30 13:24:00,129.74,129.835,129.735,129.825,332899999.0
2009-11-30 13:25:00,129.825,129.86,129.825,129.85,513200000.0
2009-11-30 13:26:00,129.85,129.855,129.805,129.805,578300000.0
2009-11-30 13:27:00,129.81,129.81,129.72,129.72,484900000.0
2009-11-30 13:28:00,129.72,129.765,129.715,129.765,112700000.0
2009-11-30 13:29:00,129.77,129.8,129.75,129.75,246500000.0
2009-11-30 13:30:00,129.75,129.75,129.715,129.715,181000000.0
2009-11-30 13:31:00,129.715,129.715,129.68,129.68,194000000.0
2009-11-30 13:32:00,129.68,129.68,129.635,129.665,379500000.0
2009-11-30 13:33:00,129.665,129.705,129.665,129.68,373399999.0
2009-11-30 13:34:00,129.68,129.725,129.68,129.725,163900000.0
2009-11-30 13:35:00,129.725,129.79,129.725,129.785,372300000.0
2009-11-30 13:36:00,129.785,129.83,129.775,129.83,645399999.0
2009-11-30 13:37:00,129.835,129.835,129.78,129.815,421399999.0
2009-11-30 13:38:00,129.815,129.835,129.79,129.79,273200000.0
2009-11-30 13:39:00,129.79,129.795,129.77,129.775,279100000.0
2009-11-30 13:40:00,129.775,129.85,129.775,129.84,245600000.0
2009-11-30 13:41:00,129.84,129.85,129.825,129.825,258600000.0
2009-11-30 13:42:00,129.84,129.88,129.835,129.86,244400000.0
2009-11-30 13:43:00,129.86,129.885,129.86,129.885,208400000.0
2009-11-30 13:44:00,129.885,129.91,129.875,129.91,274100000.0
2009-11-30 13:45:00,129.905,129.905,129.88,129.885,285400000.0
2009-11-30 13:46:00,129.88,129.885,129.865,129.88,206700000.0
2009-11-30 13:47:00,129.875,129.875,129.855,129.87,385900000.0
2009-11-30 13:48:00,129.87,129.88,129.865,129.88,232500000.0
2009-11-30 13:49:00,129.88,129.88,129.855,129.865,183700000.0
2009-11-30 13:50:00,129.865,129.865,129.8,129.81,394199999.0
2009-11-30 13:51:00,129.805,129.815,129.775,129.805,734900002.0
2009-11-30 13:52:00,129.805,129.81,129.805,129.81,362600000.0
2009-11-30 13:53:00,129.81,129.855,129.8,129.84,527900001.0
2009-11-30 13:54:00,129.84,129.85,129.83,129.845,370200000.0
2009-11-30 13:55:00,129.84,129.84,129.805,129.81,267300001.0
2009-11-30 13:56:00,129.81,129.825,129.805,129.815,389200000.0
2009-11-30 13:57:00,129.815,129.825,129.8,129.825,356900000.0
2009-11-30 13:58:00,129.825,129.85,129.82,129.825,402800000.0
2009-11-30 13:59:00,129.82,129.845,129.805,129.82,694199997.0
2009-11-30 14:00:00,129.82,129.825,129.775,129.775,560400001.0
2009-11-30 14:01:00,129.775,129.775,129.735,129.745,574400002.0
2009-11-30 14:02:00,129.75,129.755,129.715,129.73,575999998.0
2009-11-30 14:03:00,129.73,129.73,129.7,129.715,406700000.0
2009-11-30 14:04:00,129.715,129.755,129.705,129.75,511000000.0
2009-11-30 14:05:00,129.75,129.75,129.73,129.73,209700000.0
2009-11-30 14:06:00,129.735,129.74,129.73,129.735,273000001.0
2009-11-30 14:07:00,129.74,129.745,129.69,129.695,348400000.0
2009-11-30 14:08:00,129.69,129.705,129.685,129.695,747199999.0
2009-11-30 14:09:00,129.695,129.715,129.69,129.7,320999999.0
2009-11-30 14:10:00,129.7,129.74,129.7,129.74,422400001.0
2009-11-30 14:11:00,129.74,129.755,129.74,129.755,204999998.0
2009-11-30 14:12:00,129.755,129.76,129.745,129.76,470600000.0
2009-11-30 14:13:00,129.76,129.79,129.76,129.79,278200000.0
2009-11-30 14:14:00,129.79,129.825,129.78,129.805,620800005.0
2009-11-30 14:15:00,129.81,129.81,129.785,129.8,192800000.0
2009-11-30 14:16:00,129.8,129.8,129.75,129.79,416500000.0
2009-11-30 14:17:00,129.79,129.8,129.78,129.78,290400002.0
2009-11-30 14:18:00,129.78,129.78,129.765,129.77,162000002.0
2009-11-30 14:19:00,129.77,129.77,129.735,129.735,265100000.0
2009-11-30 14:20:00,129.735,129.74,129.7,129.705,419200001.0
2009-11-30 14:21:00,129.705,129.715,129.665,129.675,463499999.0
2009-11-30 14:22:00,129.675,129.675,129.615,129.63,375800000.0
2009-11-30 14:23:00,129.63,129.66,129.625,129.645,400800001.0
2009-11-30 14:24:00,129.645,129.655,129.63,129.63,99900000.0
2009-11-30 14:25:00,129.635,129.655,129.63,129.645,354899999.0
2009-11-30 14:26:00,129.64,129.64,129.625,129.635,164500000.0
2009-11-30 14:27:00,129.635,129.64,129.605,129.62,537000002.0
2009-11-30 14:28:00,129.62,129.62,129.555,129.555,502400000.0
2009-11-30 14:29:00,129.555,129.57,129.54,129.56,550000001.0
2009-11-30 14:30:00,129.565,129.6,129.55,129.575,380800002.0
2009-11-30 14:31:00,129.57,129.61,129.57,129.595,651499999.0
2009-11-30 14:32:00,129.6,129.615,129.58,129.58,391500004.0
2009-11-30 14:33:00,129.58,129.585,129.58,129.585,178200000.0
2009-11-30 14:34:00,129.585,129.635,129.585,129.62,567900000.0
2009-11-30 14:35:00,129.62,129.625,129.585,129.585,517200001.0
2009-11-30 14:36:00,129.585,129.585,129.565,129.57,697700000.0
2009-11-30 14:37:00,129.585,129.595,129.565,129.595,675199999.0
2009-11-30 14:38:00,129.6,129.685,129.6,129.68,483400002.0
2009-11-30 14:39:00,129.68,129.68,129.655,129.66,490599997.0
2009-11-30 14:40:00,129.67,129.67,129.65,129.66,326799998.0
2009-11-30 14:41:00,129.665,129.67,129.61,129.62,294900000.0
2009-11-30 14:42:00,129.625,129.67,129.62,129.67,300000000.0
2009-11-30 14:43:00,129.67,129.67,129.65,129.655,234700000.0
2009-11-30 14:44:00,129.655,129.655,129.62,129.625,201599999.0
2009-11-30 14:45:00,129.625,129.64,129.61,129.625,148400000.0
2009-11-30 14:46:00,129.625,129.63,129.595,129.6,561200001.0
2009-11-30 14:47:00,129.6,129.625,129.585,129.595,582299999.0
2009-11-30 14:48:00,129.595,129.655,129.59,129.615,785999998.0
2009-11-30 14:49:00,129.615,129.62,129.59,129.61,704199997.0
2009-11-30 14:50:00,129.61,129.61,129.56,129.595,632800000.0
2009-11-30 14:51:00,129.595,129.625,129.59,129.62,366700002.0
2009-11-30 14:52:00,129.625,129.665,129.625,129.625,387700000.0
2009-11-30 14:53:00,129.625,129.65,129.625,129.65,470399998.0
2009-11-30 14:54:00,129.645,129.67,129.64,129.655,424400001.0
2009-11-30 14:55:00,129.655,129.71,129.655,129.7,292399999.0
2009-11-30 14:56:00,129.705,129.71,129.7,129.705,467600001.0
2009-11-30 14:57:00,129.71,129.715,129.7,129.7,239000000.0
2009-11-30 14:58:00,129.7,129.71,129.695,129.71,203000001.0
2009-11-30 14:59:00,129.71,129.83,129.705,129.795,664200003.0
2009-11-30 15:00:00,129.785,129.82,129.78,129.815,423900000.0
2009-11-30 15:01:00,129.805,129.85,129.795,129.84,503600000.0
2009-11-30 15:02:00,129.84,129.84,129.815,129.825,465100000.0
2009-11-30 15:03:00,129.825,129.87,129.825,129.86,251500000.0
2009-11-30 15:04:00,129.86,129.895,129.845,129.87,612600001.0
2009-11-30 15:05:00,129.87,129.945,129.865,129.945,693899999.0
2009-11-30 15:06:00,129.945,130.05,129.935,130.045,674200000.0
2009-11-30 15:07:00,130.04,130.06,129.965,130.005,710700000.0
2009-11-30 15:08:00,130.005,130.035,129.96,129.96,946300002.0
2009-11-30 15:09:00,129.96,129.965,129.915,129.915,659100000.0
2009-11-30 15:10:00,129.915,129.92,129.89,129.89,472399999.0
2009-11-30 15:11:00,129.885,129.89,129.865,129.865,524300002.0
2009-11-30 15:12:00,129.865,129.895,129.735,129.75,482199999.0
2009-11-30 15:13:00,129.745,129.83,129.745,129.825,885800005.0
2009-11-30 15:14:00,129.825,129.835,129.77,129.775,484200000.0
2009-11-30 15:15:00,129.77,129.775,129.75,129.77,485500000.0
2009-11-30 15:16:00,129.77,129.84,129.765,129.82,668700003.0
2009-11-30 15:17:00,129.825,129.9,129.82,129.885,876500000.0
2009-11-30 15:18:00,129.885,129.89,129.86,129.87,636400002.0
2009-11-30 15:19:00,129.87,129.89,129.87,129.89,681099999.0
2009-11-30 15:20:00,129.89,129.945,129.875,129.915,827900001.0
2009-11-30 15:21:00,129.92,130.01,129.92,129.98,1053100001.0
2009-11-30 15:22:00,129.99,130.005,129.985,129.99,724800002.0
2009-11-30 15:23:00,129.99,130.03,129.98,130.005,785400000.0
2009-11-30 15:24:00,130.01,130.025,129.955,129.96,626400001.0
2009-11-30 15:25:00,129.955,129.975,129.94,129.94,276600000.0
2009-11-30 15:26:00,129.94,129.955,129.935,129.945,580100001.0
2009-11-30 15:27:00,129.945,129.97,129.94,129.945,707400000.0
2009-11-30 15:28:00,129.945,129.95,129.925,129.93,669200000.0
2009-11-30 15:29:00,129.93,129.93,129.9,129.9,272600000.0
2009-11-30 15:30:00,129.9,129.905,129.875,129.9,576800000.0
2009-11-30 15:31:00,129.9,129.945,129.87,129.94,476299999.0
2009-11-30 15:32:00,129.95,129.975,129.91,129.975,721100001.0
2009-11-30 15:33:00,129.97,129.985,129.925,129.97,900700005.0
2009-11-30 15:34:00,129.97,130.05,129.965,130.04,942799997.0
2009-11-30 15:35:00,130.04,130.065,130.015,130.055,829699997.0
2009-11-30 15:36:00,130.055,130.135,130.055,130.125,703600001.0
2009-11-30 15:37:00,130.12,130.12,130.075,130.085,540900000.0
2009-11-30 15:38:00,130.085,130.11,130.05,130.08,632700000.0
2009-11-30 15:39:00,130.08,130.125,130.065,130.11,815900002.0
2009-11-30 15:40:00,130.11,130.21,130.1,130.21,911999997.0
2009-11-30 15:41:00,130.21,130.23,130.1,130.125,957500003.0
2009-11-30 15:42:00,130.12,130.175,130.11,130.14,794400003.0
2009-11-30 15:43:00,130.14,130.195,130.135,130.155,698300001.0
2009-11-30 15:44:00,130.155,130.155,130.085,130.085,803000000.0
2009-11-30 15:45:00,130.085,130.085,130.06,130.06,749200000.0
2009-11-30 15:46:00,130.06,130.06,129.985,130.01,906000002.0
2009-11-30 15:47:00,130.01,130.03,129.985,129.985,501800006.0
2009-11-30 15:48:00,129.985,130.055,129.97,130.045,658000000.0
2009-11-30 15:49:00,130.04,130.095,130.04,130.085,877099994.0
2009-11-30 15:50:00,130.085,130.095,129.98,129.985,444900000.0
2009-11-30 15:51:00,129.985,129.985,129.95,129.96,671100002.0
2009-11-30 15:52:00,129.965,129.985,129.94,129.965,627100004.0
2009-11-30 15:53:00,129.965,129.965,129.915,129.915,480200000.0
2009-11-30 15:54:00,129.92,129.955,129.9,129.9,552700001.0
2009-11-30 15:55:00,129.9,129.935,129.87,129.915,525000000.0
2009-11-30 15:56:00,129.915,129.95,129.91,129.92,674200000.0
2009-11-30 15:57:00,129.91,129.91,129.83,129.83,571900001.0
2009-11-30 15:58:00,129.83,129.86,129.775,129.845,659500001.0
2009-11-30 15:59:00,129.845,129.915,129.84,129.905,672000000.0
2009-11-30 16:00:00,129.915,129.98,129.915,129.965,529000000.0
2009-11-30 16:01:00,129.965,129.97,129.845,129.865,805899998.0
2009-11-30 16:02:00,129.865,129.865,129.815,129.825,543800000.0
2009-11-30 16:03:00,129.835,129.875,129.835,129.87,440499998.0
2009-11-30 16:04:00,129.87,129.895,129.86,129.89,499300000.0
2009-11-30 16:05:00,129.89,129.96,129.87,129.955,407700001.0
2009-11-30 16:06:00,129.955,129.97,129.905,129.94,549000000.0
2009-11-30 16:07:00,129.94,129.975,129.915,129.92,537200000.0
2009-11-30 16:08:00,129.92,129.97,129.915,129.95,739099999.0
2009-11-30 16:09:00,129.945,129.97,129.91,129.915,439800000.0
2009-11-30 16:10:00,129.915,129.945,129.88,129.915,566300000.0
2009-11-30 16:11:00,129.92,129.94,129.865,129.93,1037699997.0
2009-11-30 16:12:00,129.935,129.935,129.89,129.905,700100001.0
2009-11-30 16:13:00,129.905,129.93,129.895,129.91,902799999.0
2009-11-30 16:14:00,129.91,129.955,129.885,129.91,684200000.0
2009-11-30 16:15:00,129.91,129.99,129.9,129.95,738200000.0
2009-11-30 16:16:00,129.95,129.99,129.885,129.91,727800001.0
2009-11-30 16:17:00,129.91,129.91,129.88,129.9,634899999.0
2009-11-30 16:18:00,129.9,129.925,129.895,129.92,568099999.0
2009-11-30 16:19:00,129.92,129.935,129.91,129.93,581200000.0
2009-11-30 16:20:00,129.93,129.935,129.88,129.89,608699999.0
2009-11-30 16:21:00,129.89,129.925,129.885,129.895,610900001.0
2009-11-30 16:22:00,129.895,129.935,129.89,129.895,551400000.0
2009-11-30 16:23:00,129.895,129.91,129.865,129.865,677300000.0
2009-11-30 16:24:00,129.865,129.865,129.84,129.865,743199998.0
2009-11-30 16:25:00,129.865,129.91,129.855,129.9,598700000.0
2009-11-30 16:26:00,129.9,129.945,129.88,129.925,1029800002.0
2009-11-30 16:27:00,129.925,129.935,129.88,129.915,552700001.0
2009-11-30 16:28:00,129.915,129.955,129.895,129.955,703600000.0
2009-11-30 16:29:00,129.955,129.98,129.905,129.905,611800000.0
2009-11-30 16:30:00,129.905,129.955,129.905,129.95,953699999.0
2009-11-30 16:31:00,129.95,129.955,129.865,129.895,790000000.0
2009-11-30 16:32:00,129.895,129.91,129.865,129.885,769500000.0
2009-11-30 16:33:00,129.885,129.895,129.82,129.835,528199999.0
2009-11-30 16:34:00,129.835,129.895,129.825,129.885,560899999.0
2009-11-30 16:35:00,129.885,129.955,129.885,129.945,686200000.0
2009-11-30 16:36:00,129.945,130.005,129.935,129.995,763199999.0
2009-11-30 16:37:00,129.995,130.135,129.99,130.08,830000000.0
2009-11-30 16:38:00,130.065,130.065,130.01,130.055,880399999.0
2009-11-30 16:39:00,130.055,130.055,130.02,130.035,718799999.0
2009-11-30 16:40:00,130.035,130.035,130.0,130.02,497900000.0
2009-11-30 16:41:00,130.025,130.06,130.02,130.045,668900000.0
2009-11-30 16:42:00,130.045,130.28,130.04,130.215,860800000.0
2009-11-30 16:43:00,130.215,130.215,130.115,130.135,934100002.0
2009-11-30 16:44:00,130.14,130.18,130.14,130.16,694099999.0
2009-11-30 16:45:00,130.16,130.16,130.07,130.075,1136300003.0
2009-11-30 16:46:00,130.075,130.125,130.045,130.125,588800001.0
2009-11-30 16:47:00,130.125,130.135,130.085,130.09,780199998.0
2009-11-30 16:48:00,130.085,130.085,130.01,130.08,696900000.0
2009-11-30 16:49:00,130.08,130.115,130.07,130.115,902399999.0
2009-11-30 16:50:00,130.115,130.155,130.08,130.11,809300000.0
2009-11-30 16:51:00,130.11,130.12,130.09,130.11,720000000.0
2009-11-30 16:52:00,130.11,130.135,130.085,130.125,541100000.0
2009-11-30 16:53:00,130.125,130.125,130.03,130.065,771300001.0
2009-11-30 16:54:00,130.065,130.19,130.05,130.16,467700000.0
2009-11-30 16:55:00,130.155,130.19,130.15,130.18,322500000.0
2009-11-30 16:56:00,130.185,130.185,130.115,130.15,709799998.0
2009-11-30 16:57:00,130.15,130.16,130.125,130.155,570000000.0
2009-11-30 16:58:00,130.155,130.16,130.125,130.125,653700003.0
2009-11-30 16:59:00,130.125,130.155,130.11,130.115,830299999.0
2009-11-30 17:00:00,130.11,130.255,130.11,130.245,909499997.0
2009-11-30 17:01:00,130.24,130.25,130.215,130.23,844600000.0
2009-11-30 17:02:00,130.23,130.23,130.15,130.15,668900000.0
2009-11-30 17:03:00,130.155,130.165,130.13,130.135,557100000.0
2009-11-30 17:04:00,130.14,130.145,130.13,130.135,215800000.0
2009-11-30 17:05:00,130.135,130.16,130.13,130.14,278900000.0
2009-11-30 17:06:00,130.14,130.21,130.135,130.205,658399998.0
2009-11-30 17:07:00,130.205,130.22,130.195,130.215,655700000.0
2009-11-30 17:08:00,130.205,130.215,130.18,130.185,962999994.0
2009-11-30 17:09:00,130.185,130.235,130.18,130.22,1006900002.0
2009-11-30 17:10:00,130.225,130.23,130.175,130.19,757800000.0
2009-11-30 17:11:00,130.185,130.195,130.175,130.195,550300000.0
2009-11-30 17:12:00,130.19,130.195,130.175,130.18,308100000.0
2009-11-30 17:13:00,130.18,130.185,130.14,130.155,551199999.0
2009-11-30 17:14:00,130.16,130.16,130.12,130.135,605999999.0
2009-11-30 17:15:00,130.135,130.15,130.125,130.14,887200000.0
2009-11-30 17:16:00,130.14,130.175,130.115,130.115,847999998.0
2009-11-30 17:17:00,130.11,130.13,130.105,130.12,670899999.0
2009-11-30 17:18:00,130.12,130.13,130.105,130.125,606900004.0
2009-11-30 17:19:00,130.12,130.12,130.065,130.065,375900000.0
2009-11-30 17:20:00,130.06,130.08,130.055,130.055,240800000.0
2009-11-30 17:21:00,130.06,130.09,130.055,130.075,192600000.0
2009-11-30 17:22:00,130.07,130.105,130.055,130.105,183100000.0
2009-11-30 17:23:00,130.105,130.11,130.08,130.08,240300001.0
2009-11-30 17:24:00,130.08,130.095,130.075,130.095,355200001.0
2009-11-30 17:25:00,130.095,130.1,130.075,130.08,399900000.0
2009-11-30 17:26:00,130.08,130.105,130.08,130.09,285300000.0
2009-11-30 17:27:00,130.09,130.11,130.08,130.08,522799999.0
2009-11-30 17:28:00,130.08,130.095,130.045,130.05,516800001.0
2009-11-30 17:29:00,130.05,130.05,130.025,130.03,823100001.0
2009-11-30 17:30:00,130.03,130.065,129.995,130.055,618900000.0
2009-11-30 17:31:00,130.055,130.105,130.055,130.085,427900000.0
2009-11-30 17:32:00,130.08,130.085,129.955,129.96,784300001.0
2009-11-30 17:33:00,129.96,129.96,129.8,129.835,845300000.0
2009-11-30 17:34:00,129.835,129.9,129.815,129.885,615200001.0
2009-11-30 17:35:00,129.885,129.895,129.835,129.835,646100000.0
2009-11-30 17:36:00,129.83,129.85,129.805,129.815,318700000.0
2009-11-30 17:37:00,129.815,129.835,129.785,129.785,373600000.0
2009-11-30 17:38:00,129.785,129.825,129.755,129.815,344200000.0
2009-11-30 17:39:00,129.815,129.815,129.78,129.795,508600000.0
2009-11-30 17:40:00,129.795,129.8,129.775,129.8,363400000.0
2009-11-30 17:41:00,129.8,129.8,129.79,129.795,107600000.0
2009-11-30 17:42:00,129.79,129.8,129.775,129.795,226400000.0
2009-11-30 17:43:00,129.795,129.805,129.77,129.8,477100000.0
2009-11-30 17:44:00,129.8,129.8,129.745,129.75,652800001.0
2009-11-30 17:45:00,129.75,129.76,129.63,129.645,1011500003.0
2009-11-30 17:46:00,129.64,129.665,129.615,129.66,881699998.0
2009-11-30 17:47:00,129.66,129.7,129.605,129.61,763900000.0
2009-11-30 17:48:00,129.605,129.635,129.595,129.595,554999999.0
2009-11-30 17:49:00,129.595,129.625,129.575,129.605,926900001.0
2009-11-30 17:50:00,129.605,129.605,129.565,129.585,726799999.0
2009-11-30 17:51:00,129.585,129.595,129.545,129.55,639400001.0
2009-11-30 17:52:00,129.55,129.55,129.5,129.5,743500003.0
2009-11-30 17:53:00,129.5,129.54,129.495,129.535,802099999.0
2009-11-30 17:54:00,129.53,129.55,129.505,129.505,440600000.0
2009-11-30 17:55:00,129.505,129.515,129.445,129.46,770500000.0
2009-11-30 17:56:00,129.435,129.485,129.41,129.47,655499999.0
2009-11-30 17:57:00,129.47,129.51,129.46,129.49,542399999.0
2009-11-30 17:58:00,129.48,129.5,129.465,129.49,374100000.0
2009-11-30 17:59:00,129.49,129.49,129.315,129.34,610300000.0
2009-11-30 18:00:00,129.325,129.4,129.3,129.34,578300000.0
2009-11-30 18:01:00,129.34,129.34,129.25,129.25,375700000.0
2009-11-30 18:02:00,129.25,129.3,129.245,129.29,540400000.0
2009-11-30 18:03:00,129.285,129.32,129.26,129.315,563800002.0
2009-11-30 18:04:00,129.32,129.375,129.315,129.375,780199999.0
2009-11-30 18:05:00,129.375,129.385,129.35,129.375,415900000.0
2009-11-30 18:06:00,129.375,129.375,129.345,129.345,812700000.0
2009-11-30 18:07:00,129.345,129.355,129.27,129.32,810300002.0
2009-11-30 18:08:00,129.32,129.32,129.285,129.315,330100000.0
2009-11-30 18:09:00,129.315,129.345,129.31,129.335,439500000.0
2009-11-30 18:10:00,129.34,129.34,129.29,129.31,614800001.0
2009-11-30 18:11:00,129.32,129.33,129.27,129.28,482100000.0
2009-11-30 18:12:00,129.28,129.295,129.25,129.29,162800000.0
2009-11-30 18:13:00,129.29,129.325,129.29,129.315,161800000.0
2009-11-30 18:14:00,129.315,129.345,129.295,129.305,226300000.0
2009-11-30 18:15:00,129.31,129.31,129.21,129.21,635100000.0
2009-11-30 18:16:00,129.21,129.235,129.195,129.23,697500000.0
2009-11-30 18:17:00,129.23,129.23,129.145,129.145,749899998.0
2009-11-30 18:18:00,129.145,129.175,129.105,129.17,950400000.0
2009-11-30 18:19:00,129.17,129.235,129.14,129.23,576900000.0
2009-11-30 18:20:00,129.23,129.23,129.195,129.2,625799999.0
2009-11-30 18:21:00,129.205,129.22,129.175,129.205,840399999.0
2009-11-30 18:22:00,129.205,129.225,129.185,129.195,603900001.0
2009-11-30 18:23:00,129.195,129.2,129.12,129.135,777300000.0
2009-11-30 18:24:00,129.135,129.18,129.135,129.165,585299998.0
2009-11-30 18:25:00,129.165,129.165,129.1,129.15,773599999.0
2009-11-30 18:26:00,129.155,129.175,129.145,129.155,672400001.0
2009-11-30 18:27:00,129.155,129.155,129.11,129.13,620600000.0
2009-11-30 18:28:00,129.13,129.14,129.05,129.06,873100002.0
2009-11-30 18:29:00,129.06,129.07,129.005,129.015,699800000.0
2009-11-30 18:30:00,129.015,129.045,128.965,129.035,729500000.0
2009-11-30 18:31:00,129.04,129.055,129.015,129.055,646500000.0
2009-11-30 18:32:00,129.05,129.05,128.985,128.995,520899999.0
2009-11-30 18:33:00,128.995,129.085,128.995,129.085,572700001.0
2009-11-30 18:34:00,129.085,129.14,129.075,129.135,272100000.0
2009-11-30 18:35:00,129.135,129.135,129.065,129.11,281499999.0
2009-11-30 18:36:00,129.105,129.13,129.09,129.13,164000000.0
2009-11-30 18:37:00,129.13,129.145,129.13,129.14,133200000.0
2009-11-30 18:38:00,129.14,129.185,129.14,129.18,594200000.0
2009-11-30 18:39:00,129.18,129.205,129.15,129.2,630000000.0
2009-11-30 18:40:00,129.195,129.21,129.17,129.21,550199999.0
2009-11-30 18:41:00,129.21,129.245,129.21,129.24,531100001.0
2009-11-30 18:42:00,129.24,129.26,129.225,129.245,725600000.0
2009-11-30 18:43:00,129.245,129.285,129.24,129.28,650700000.0
2009-11-30 18:44:00,129.275,129.305,129.275,129.305,362600000.0
2009-11-30 18:45:00,129.305,129.32,129.29,129.295,312700000.0
2009-11-30 18:46:00,129.29,129.295,129.25,129.275,852300000.0
2009-11-30 18:47:00,129.27,129.305,129.255,129.255,564399999.0
2009-11-30 18:48:00,129.255,129.255,129.185,129.185,780400001.0
2009-11-30 18:49:00,129.19,129.195,129.125,129.125,413499999.0
2009-11-30 18:50:00,129.12,129.16,129.105,129.115,550299999.0
2009-11-30 18:51:00,129.115,129.135,129.1,129.135,531300000.0
2009-11-30 18:52:00,129.135,129.15,129.11,129.115,291000000.0
2009-11-30 18:53:00,129.115,129.115,129.05,129.06,491699999.0
2009-11-30 18:54:00,129.06,129.115,129.06,129.075,626299999.0
2009-11-30 18:55:00,129.075,129.085,129.045,129.08,450600000.0
2009-11-30 18:56:00,129.075,129.115,129.065,129.11,395700000.0
2009-11-30 18:57:00,129.115,129.12,129.09,129.12,410200000.0
2009-11-30 18:58:00,129.12,129.13,129.11,129.125,237300000.0
2009-11-30 18:59:00,129.125,129.135,129.11,129.125,167700000.0
2009-11-30 19:00:00,129.125,129.175,129.115,129.16,383500000.0
2009-11-30 19:01:00,129.16,129.19,129.16,129.175,250600000.0
2009-11-30 19:02:00,129.175,129.175,129.15,129.155,311000000.0
2009-11-30 19:03:00,129.155,129.16,129.135,129.145,340900000.0
2009-11-30 19:04:00,129.145,129.17,129.145,129.17,237600000.0
2009-11-30 19:05:00,129.17,129.17,129.155,129.155,436400001.0
2009-11-30 19:06:00,129.155,129.16,129.11,129.125,644800000.0
2009-11-30 19:07:00,129.125,129.155,129.115,129.145,424300000.0
2009-11-30 19:08:00,129.145,129.165,129.145,129.165,127000000.0
2009-11-30 19:09:00,129.165,129.21,129.165,129.21,179800000.0
2009-11-30 19:10:00,129.2,129.2,129.165,129.175,319999999.0
2009-11-30 19:11:00,129.175,129.175,129.155,129.155,291300000.0
2009-11-30 19:12:00,129.15,129.205,129.15,129.205,246600001.0
2009-11-30 19:13:00,129.205,129.28,129.205,129.28,515300000.0
2009-11-30 19:14:00,129.275,129.295,129.265,129.29,599700000.0
2009-11-30 19:15:00,129.29,129.305,129.255,129.305,397899999.0
2009-11-30 19:16:00,129.305,129.35,129.305,129.325,563200001.0
2009-11-30 19:17:00,129.325,129.36,129.315,129.36,434200000.0
2009-11-30 19:18:00,129.37,129.395,129.365,129.38,309200000.0
2009-11-30 19:19:00,129.38,129.385,129.36,129.365,525900000.0
2009-11-30 19:20:00,129.365,129.365,129.325,129.335,317800000.0
2009-11-30 19:21:00,129.335,129.34,129.33,129.34,138000000.0
2009-11-30 19:22:00,129.34,129.355,129.33,129.345,208300000.0
2009-11-30 19:23:00,129.345,129.345,129.325,129.335,312400000.0
2009-11-30 19:24:00,129.335,129.335,129.325,129.33,159300000.0
2009-11-30 19:25:00,129.33,129.33,129.285,129.29,393099998.0
2009-11-30 19:26:00,129.285,129.285,129.275,129.28,87800000.0
2009-11-30 19:27:00,129.285,129.315,129.28,129.28,381200000.0
2009-11-30 19:28:00,129.28,129.305,129.275,129.28,458800000.0
2009-11-30 19:29:00,129.28,129.3,129.27,129.3,100600000.0
2009-11-30 19:30:00,129.295,129.315,129.28,129.28,285700000.0
2009-11-30 19:31:00,129.275,129.3,129.26,129.265,485799999.0
2009-11-30 19:32:00,129.265,129.285,129.215,129.215,381400000.0
2009-11-30 19:33:00,129.215,129.22,129.175,129.175,357000000.0
2009-11-30 19:34:00,129.175,129.205,129.175,129.2,412100000.0
2009-11-30 19:35:00,129.2,129.215,129.195,129.195,202500000.0
2009-11-30 19:36:00,129.195,129.195,129.175,129.185,195500001.0
2009-11-30 19:37:00,129.195,129.23,129.19,129.225,260100000.0
2009-11-30 19:38:00,129.225,129.235,129.225,129.235,180599999.0
2009-11-30 19:39:00,129.235,129.285,129.235,129.285,358100000.0
2009-11-30 19:40:00,129.285,129.295,129.285,129.29,93700000.0
2009-11-30 19:41:00,129.29,129.305,129.25,129.255,206000000.0
2009-11-30 19:42:00,129.255,129.265,129.24,129.25,335500000.0
2009-11-30 19:43:00,129.25,129.275,129.245,129.245,461300000.0
2009-11-30 19:44:00,129.245,129.26,129.235,129.245,232100000.0
2009-11-30 19:45:00,129.245,129.275,129.245,129.27,139000000.0
2009-11-30 19:46:00,129.27,129.285,129.26,129.265,308800000.0
2009-11-30 19:47:00,129.265,129.265,129.245,129.26,346300000.0
2009-11-30 19:48:00,129.26,129.295,129.26,129.27,399300003.0
2009-11-30 19:49:00,129.26,129.305,129.23,129.305,388400000.0
2009-11-30 19:50:00,129.305,129.305,129.26,129.29,390799999.0
2009-11-30 19:51:00,129.295,129.32,129.285,129.3,600900000.0
2009-11-30 19:52:00,129.3,129.32,129.275,129.285,438099999.0
2009-11-30 19:53:00,129.28,129.285,129.275,129.28,341900000.0
2009-11-30 19:54:00,129.29,129.335,129.29,129.305,128200000.0
2009-11-30 19:55:00,129.305,129.31,129.27,129.285,154500000.0
2009-11-30 19:56:00,129.285,129.29,129.225,129.23,328500000.0
2009-11-30 19:57:00,129.23,129.235,129.17,129.19,554300000.0
2009-11-30 19:58:00,129.19,129.23,129.185,129.225,220800000.0
2009-11-30 19:59:00,129.22,129.26,129.205,129.245,462800000.0
2009-11-30 20:00:00,129.245,129.25,129.235,129.25,148600000.0
2009-11-30 20:01:00,129.25,129.26,129.245,129.26,361400000.0
2009-11-30 20:02:00,129.26,129.29,129.255,129.285,388000000.0
2009-11-30 20:03:00,129.285,129.36,129.275,129.345,568900000.0
2009-11-30 20:04:00,129.345,129.345,129.31,129.325,383200000.0
2009-11-30 20:05:00,129.325,129.33,129.315,129.325,52800000.0
2009-11-30 20:06:00,129.33,129.335,129.32,129.33,248400000.0
2009-11-30 20:07:00,129.33,129.33,129.285,129.29,374200000.0
2009-11-30 20:08:00,129.29,129.315,129.285,129.315,396500000.0
2009-11-30 20:09:00,129.31,129.325,129.28,129.28,229500000.0
2009-11-30 20:10:00,129.28,129.305,129.255,129.305,440700001.0
2009-11-30 20:11:00,129.305,129.305,129.27,129.285,225700000.0
2009-11-30 20:12:00,129.285,129.29,129.275,129.275,77300000.0
2009-11-30 20:13:00,129.275,129.275,129.23,129.24,104600000.0
2009-11-30 20:14:00,129.24,129.25,129.24,129.25,137800000.0
2009-11-30 20:15:00,129.255,129.265,129.24,129.245,157100000.0
2009-11-30 20:16:00,129.24,129.25,129.23,129.25,302000000.0
2009-11-30 20:17:00,129.25,129.275,129.24,129.275,134900000.0
2009-11-30 20:18:00,129.28,129.28,129.23,129.235,181400000.0
2009-11-30 20:19:00,129.23,129.26,129.225,129.26,277200000.0
2009-11-30 20:20:00,129.26,129.31,129.26,129.31,331899999.0
2009-11-30 20:21:00,129.305,129.315,129.3,129.31,360700000.0
2009-11-30 20:22:00,129.31,129.31,129.285,129.285,454000000.0
2009-11-30 20:23:00,129.29,129.325,129.29,129.315,488500000.0
2009-11-30 20:24:00,129.315,129.315,129.305,129.305,322100000.0
2009-11-30 20:25:00,129.305,129.34,129.305,129.33,409000000.0
2009-11-30 20:26:00,129.325,129.335,129.315,129.325,424400000.0
2009-11-30 20:27:00,129.325,129.335,129.325,129.33,293500000.0
2009-11-30 20:28:00,129.33,129.39,129.33,129.39,206600000.0
2009-11-30 20:29:00,129.385,129.415,129.375,129.395,437600000.0
2009-11-30 20:30:00,129.4,129.435,129.39,129.43,233300000.0
2009-11-30 20:31:00,129.435,129.44,129.4,129.4,229700000.0
2009-11-30 20:32:00,129.4,129.405,129.39,129.395,167500000.0
2009-11-30 20:33:00,129.4,129.42,129.39,129.41,434500000.0
2009-11-30 20:34:00,129.405,129.405,129.38,129.395,491600000.0
2009-11-30 20:35:00,129.395,129.405,129.385,129.405,174200000.0
2009-11-30 20:36:00,129.405,129.405,129.37,129.4,379700000.0
2009-11-30 20:37:00,129.4,129.405,129.395,129.395,180300000.0
2009-11-30 20:38:00,129.395,129.425,129.395,129.42,171200000.0
2009-11-30 20:39:00,129.42,129.42,129.39,129.39,115300000.0
2009-11-30 20:40:00,129.395,129.41,129.395,129.405,110800000.0
2009-11-30 20:41:00,129.4,129.4,129.365,129.385,251700000.0
2009-11-30 20:42:00,129.38,129.385,129.35,129.365,347200000.0
2009-11-30 20:43:00,129.365,129.37,129.34,129.355,151900000.0
2009-11-30 20:44:00,129.365,129.375,129.335,129.35,365700000.0
2009-11-30 20:45:00,129.35,129.35,129.335,129.35,190700000.0
2009-11-30 20:46:00,129.35,129.365,129.33,129.345,303700000.0
2009-11-30 20:47:00,129.345,129.36,129.335,129.35,383000000.0
2009-11-30 20:48:00,129.35,129.405,129.345,129.405,451000000.0
2009-11-30 20:49:00,129.4,129.43,129.395,129.43,204600000.0
2009-11-30 20:50:00,129.43,129.475,129.43,129.475,347900000.0
2009-11-30 20:51:00,129.48,129.55,129.475,129.51,472000001.0
2009-11-30 20:52:00,129.505,129.545,129.455,129.455,439800000.0
2009-11-30 20:53:00,129.455,129.465,129.415,129.445,392000000.0
2009-11-30 20:54:00,129.445,129.445,129.41,129.41,443300000.0
2009-11-30 20:55:00,129.41,129.455,129.41,129.425,491100000.0
2009-11-30 20:56:00,129.435,129.435,129.395,129.415,347500000.0
2009-11-30 20:57:00,129.415,129.415,129.395,129.41,351099998.0
2009-11-30 20:58:00,129.41,129.41,129.39,129.41,273899999.0
2009-11-30 20:59:00,129.41,129.42,129.375,129.38,375800000.0
2009-11-30 21:00:00,129.38,129.405,129.36,129.375,290800000.0
2009-11-30 21:01:00,129.365,129.375,129.36,129.365,133100000.0
2009-11-30 21:02:00,129.36,129.365,129.355,129.355,165200000.0
2009-11-30 21:03:00,129.355,129.42,129.355,129.405,370200000.0
2009-11-30 21:04:00,129.41,129.42,129.4,129.41,227700000.0
2009-11-30 21:05:00,129.41,129.42,129.405,129.405,90500000.0
2009-11-30 21:06:00,129.415,129.455,129.415,129.445,439700001.0
2009-11-30 21:07:00,129.44,129.455,129.43,129.43,170200000.0
2009-11-30 21:08:00,129.42,129.465,129.415,129.465,238900000.0
2009-11-30 21:09:00,129.465,129.465,129.43,129.46,214800000.0
2009-11-30 21:10:00,129.46,129.465,129.45,129.46,163400000.0
2009-11-30 21:11:00,129.46,129.48,129.46,129.47,186400000.0
2009-11-30 21:12:00,129.47,129.48,129.47,129.47,149100000.0
2009-11-30 21:13:00,129.48,129.485,129.47,129.475,167700000.0
2009-11-30 21:14:00,129.475,129.475,129.47,129.47,145100000.0
2009-11-30 21:15:00,129.47,129.47,129.425,129.425,80100000.0
2009-11-30 21:16:00,129.425,129.46,129.42,129.435,345700000.0
2009-11-30 21:17:00,129.435,129.44,129.405,129.425,241399999.0
2009-11-30 21:18:00,129.43,129.45,129.4,129.4,354900001.0
2009-11-30 21:19:00,129.405,129.43,129.405,129.41,239400000.0
2009-11-30 21:20:00,129.41,129.41,129.385,129.385,157200000.0
2009-11-30 21:21:00,129.385,129.385,129.365,129.37,247200000.0
2009-11-30 21:22:00,129.37,129.375,129.355,129.355,163200000.0
2009-11-30 21:23:00,129.355,129.375,129.33,129.375,344900000.0
2009-11-30 21:24:00,129.375,129.38,129.37,129.38,57600000.0
2009-11-30 21:25:00,129.375,129.375,129.315,129.315,294600000.0
2009-11-30 21:26:00,129.315,129.34,129.265,129.335,474100000.0
2009-11-30 21:27:00,129.335,129.345,129.31,129.315,244800000.0
2009-11-30 21:28:00,129.315,129.325,129.295,129.305,280300000.0
2009-11-30 21:29:00,129.305,129.35,129.305,129.35,193500000.0
2009-11-30 21:30:00,129.35,129.355,129.34,129.345,233300000.0
2009-11-30 21:31:00,129.345,129.355,129.345,129.345,163400000.0
2009-11-30 21:32:00,129.345,129.345,129.315,129.335,186500000.0
2009-11-30 21:33:00,129.34,129.355,129.325,129.34,211600000.0
2009-11-30 21:34:00,129.34,129.365,129.33,129.36,247000000.0
2009-11-30 21:35:00,129.36,129.36,129.33,129.335,558600000.0
2009-11-30 21:36:00,129.335,129.355,129.255,129.29,384700000.0
2009-11-30 21:37:00,129.285,129.31,129.285,129.3,360900000.0
2009-11-30 21:38:00,129.3,129.315,129.28,129.31,352600000.0
2009-11-30 21:39:00,129.31,129.335,129.305,129.325,151900000.0
2009-11-30 21:40:00,129.325,129.33,129.305,129.31,356800000.0
2009-11-30 21:41:00,129.31,129.31,129.28,129.29,230400000.0
2009-11-30 21:42:00,129.29,129.33,129.29,129.31,397800000.0
2009-11-30 21:43:00,129.315,129.34,129.315,129.325,420500001.0
2009-11-30 21:44:00,129.325,129.355,129.325,129.35,230200000.0
2009-11-30 21:45:00,129.35,129.35,129.33,129.33,159400000.0
2009-11-30 21:46:00,129.33,129.33,129.27,129.285,361499999.0
2009-11-30 21:47:00,129.285,129.32,129.28,129.32,228200000.0
2009-11-30 21:48:00,129.32,129.32,129.295,129.305,323400000.0
2009-11-30 21:49:00,129.31,129.36,129.305,129.335,333300000.0
2009-11-30 21:50:00,129.335,129.335,129.315,129.335,302400000.0
2009-11-30 21:51:00,129.335,129.345,129.325,129.345,250700001.0
2009-11-30 21:52:00,129.35,129.36,129.335,129.345,545200000.0
2009-11-30 21:53:00,129.345,129.36,129.33,129.355,314900000.0
2009-11-30 21:54:00,129.355,129.36,129.345,129.355,382400000.0
2009-11-30 21:55:00,129.355,129.365,129.345,129.365,209500000.0
2009-11-30 21:56:00,129.365,129.365,129.355,129.355,129400000.0
2009-11-30 21:57:00,129.355,129.375,129.35,129.375,244700000.0
2009-11-30 21:58:00,129.375,129.385,129.37,129.385,148200000.0
2009-11-30 21:59:00,129.385,129.405,129.325,129.335,306600000.0
2009-11-30 22:00:00,129.335,129.365,129.335,129.36,281700000.0
2009-11-30 22:01:00,129.365,129.385,129.365,129.37,388300000.0
2009-11-30 22:02:00,129.365,129.37,129.355,129.355,257200000.0
2009-11-30 22:03:00,129.355,129.355,129.335,129.35,151400000.0
2009-11-30 22:04:00,129.35,129.375,129.345,129.375,316600000.0
2009-11-30 22:05:00,129.375,129.38,129.365,129.365,142400000.0
2009-11-30 22:06:00,129.365,129.4,129.365,129.4,187700000.0
2009-11-30 22:07:00,129.4,129.42,129.395,129.42,278500000.0
2009-11-30 22:08:00,129.425,129.43,129.41,129.415,441900000.0
2009-11-30 22:09:00,129.415,129.44,129.395,129.425,299100000.0
2009-11-30 22:10:00,129.43,129.465,129.415,129.44,421599999.0
2009-11-30 22:11:00,129.44,129.46,129.435,129.445,183800000.0
2009-11-30 22:12:00,129.445,129.46,129.42,129.445,501500000.0
2009-11-30 22:13:00,129.445,129.455,129.435,129.445,228600000.0
2009-11-30 22:14:00,129.445,129.465,129.435,129.46,221100000.0
2009-11-30 22:15:00,129.46,129.49,129.45,129.49,112700000.0
2009-11-30 22:16:00,129.495,129.515,129.48,129.515,319100000.0
2009-11-30 22:17:00,129.515,129.57,129.515,129.57,323800000.0
2009-11-30 22:18:00,129.565,129.63,129.565,129.63,310600000.0
2009-11-30 22:19:00,129.64,129.65,129.62,129.635,305200001.0
2009-11-30 22:20:00,129.635,129.66,129.635,129.64,165200000.0
2009-11-30 22:21:00,129.64,129.65,129.625,129.645,266200000.0
2009-11-30 22:22:00,129.645,129.65,129.63,129.63,375200000.0
2009-11-30 22:23:00,129.63,129.67,129.63,129.64,254000000.0
2009-11-30 22:24:00,129.64,129.655,129.635,129.645,346400000.0
2009-11-30 22:25:00,129.645,129.655,129.625,129.64,300500000.0
2009-11-30 22:26:00,129.64,129.64,129.62,129.625,194400000.0
2009-11-30 22:27:00,129.625,129.665,129.625,129.65,222500000.0
2009-11-30 22:28:00,129.65,129.68,129.65,129.675,163400000.0
2009-11-30 22:29:00,129.68,129.705,129.675,129.695,300700001.0
2009-11-30 22:30:00,129.695,129.735,129.68,129.735,343100000.0
2009-11-30 22:31:00,129.725,129.745,129.705,129.73,483800000.0
2009-11-30 22:32:00,129.73,129.78,129.725,129.75,458999999.0
2009-11-30 22:33:00,129.75,129.78,129.74,129.77,545900002.0
2009-11-30 22:34:00,129.765,129.77,129.755,129.755,284100000.0
2009-11-30 22:35:00,129.755,129.775,129.745,129.77,469599998.0
2009-11-30 22:36:00,129.765,129.805,129.765,129.795,512600000.0
2009-11-30 22:37:00,129.795,129.83,129.795,129.8,447199995.0
2009-11-30 22:38:00,129.805,129.83,129.795,129.815,331700000.0
2009-11-30 22:39:00,129.82,129.82,129.8,129.815,529800001.0
2009-11-30 22:40:00,129.815,129.825,129.795,129.825,278200000.0
2009-11-30 22:41:00,129.83,129.83,129.795,129.8,518200000.0
2009-11-30 22:42:00,129.795,129.8,129.765,129.765,552600000.0
2009-11-30 22:43:00,129.765,129.77,129.75,129.76,205500000.0
2009-11-30 22:44:00,129.755,129.765,129.735,129.745,420800001.0
2009-11-30 22:45:00,129.745,129.75,129.73,129.745,378500000.0
2009-11-30 22:46:00,129.75,129.755,129.735,129.735,356200000.0
2009-11-30 22:47:00,129.735,129.755,129.72,129.75,210300000.0
2009-11-30 22:48:00,129.75,129.75,129.73,129.735,91400000.0
2009-11-30 22:49:00,129.735,129.735,129.725,129.73,149299999.0
2009-11-30 22:50:00,129.73,129.745,129.725,129.725,395800001.0
2009-11-30 22:51:00,129.725,129.76,129.72,129.755,220400000.0
2009-11-30 22:52:00,129.755,129.8,129.755,129.79,449600000.0
2009-11-30 22:53:00,129.79,129.8,129.785,129.785,275000000.0
2009-11-30 22:54:00,129.79,129.79,129.775,129.775,256100000.0
2009-11-30 22:55:00,129.785,129.79,129.77,129.785,326700000.0
2009-11-30 22:56:00,129.785,129.795,129.78,129.785,232900000.0
2009-11-30 22:57:00,129.785,129.81,129.78,129.81,321200001.0
2009-11-30 22:58:00,129.81,129.815,129.79,129.795,290000000.0
2009-11-30 22:59:00,129.795,129.805,129.79,129.79,250099999.0
2009-11-30 23:00:00,129.79,129.79,129.755,129.765,213100000.0
2009-11-30 23:01:00,129.77,129.785,129.75,129.785,155400000.0
2009-11-30 23:02:00,129.785,129.785,129.755,129.755,45600000.0
2009-11-30 23:03:00,129.75,129.76,129.745,129.75,74500000.0
2009-11-30 23:04:00,129.75,129.76,129.74,129.74,58800000.0
2009-11-30 23:05:00,129.74,129.745,129.725,129.73,63300000.0
2009-11-30 23:06:00,129.725,129.725,129.705,129.71,84900000.0
2009-11-30 23:07:00,129.715,129.73,129.705,129.71,86100000.0
2009-11-30 23:08:00,129.71,129.71,129.705,129.705,44700000.0
2009-11-30 23:09:00,129.705,129.71,129.7,129.705,67800000.0
2009-11-30 23:10:00,129.7,129.7,129.7,129.7,28400000.0
2009-11-30 23:11:00,129.705,129.71,129.69,129.69,103100000.0
2009-11-30 23:12:00,129.685,129.695,129.675,129.675,18700000.0
2009-11-30 23:13:00,129.675,129.68,129.665,129.665,89700000.0
2009-11-30 23:14:00,129.665,129.67,129.63,129.63,86300000.0
2009-11-30 23:15:00,129.63,129.645,129.625,129.64,224300000.0
2009-11-30 23:16:00,129.64,129.655,129.625,129.625,128900000.0
2009-11-30 23:17:00,129.625,129.64,129.615,129.625,242200000.0
2009-11-30 23:18:00,129.625,129.635,129.61,129.63,287000000.0
2009-11-30 23:19:00,129.63,129.635,129.605,129.615,200400000.0
2009-11-30 23:20:00,129.625,129.625,129.61,129.61,90200000.0
2009-11-30 23:21:00,129.605,129.61,129.58,129.58,52800000.0
2009-11-30 23:22:00,129.575,129.58,129.57,129.57,28800000.0
2009-11-30 23:23:00,129.57,129.57,129.555,129.56,28500000.0
2009-11-30 23:24:00,129.565,129.57,129.55,129.55,139300000.0
2009-11-30 23:25:00,129.55,129.56,129.525,129.525,205100000.0
2009-11-30 23:26:00,129.53,129.53,129.52,129.525,56100000.0
2009-11-30 23:27:00,129.52,129.545,129.515,129.53,140900000.0
2009-11-30 23:28:00,129.54,129.54,129.53,129.53,30400000.0
2009-11-30 23:29:00,129.535,129.555,129.52,129.52,180300000.0
2009-11-30 23:30:00,129.53,129.55,129.52,129.52,79200000.0
2009-11-30 23:31:00,129.52,129.52,129.52,129.52,6200000.0
2009-11-30 23:32:00,129.52,129.53,129.52,129.52,68600000.0
2009-11-30 23:33:00,129.52,129.52,129.52,129.52,51000000.0
2009-11-30 23:34:00,129.52,129.525,129.52,129.525,38000000.0
2009-11-30 23:35:00,129.525,129.525,129.52,129.525,47200000.0
2009-11-30 23:36:00,129.525,129.535,129.52,129.52,27800000.0
2009-11-30 23:37:00,129.52,129.52,129.515,129.515,10600000.0
2009-11-30 23:38:00,129.515,129.515,129.505,129.51,6700000.0
2009-11-30 23:39:00,129.515,129.525,129.5,129.51,62600000.0
2009-11-30 23:40:00,129.51,129.525,129.505,129.52,133400000.0
2009-11-30 23:41:00,129.52,129.525,129.515,129.52,44800000.0
2009-11-30 23:42:00,129.52,129.525,129.515,129.525,54800000.0
2009-11-30 23:43:00,129.54,129.54,129.52,129.525,37800000.0
2009-11-30 23:44:00,129.525,129.525,129.51,129.51,33800000.0
2009-11-30 23:45:00,129.515,129.515,129.505,129.505,68900000.0
2009-11-30 23:46:00,129.505,129.515,129.5,129.515,36800000.0
2009-11-30 23:47:00,129.515,129.515,129.515,129.515,28000000.0
2009-11-30 23:48:00,129.525,129.525,129.5,129.505,201600000.0
2009-11-30 23:49:00,129.505,129.505,129.505,129.505,158200000.0
2009-11-30 23:50:00,129.505,129.515,129.5,129.5,105300000.0
2009-11-30 23:51:00,129.5,129.515,129.485,129.485,65200000.0
2009-11-30 23:52:00,129.485,129.485,129.475,129.475,236200000.0
2009-11-30 23:53:00,129.475,129.49,129.475,129.49,43900000.0
2009-11-30 23:54:00,129.485,129.515,129.48,129.5,117200000.0
2009-11-30 23:55:00,129.5,129.505,129.495,129.495,53100000.0
2009-11-30 23:56:00,129.505,129.525,129.505,129.525,185100000.0
2009-11-30 23:57:00,129.525,129.54,129.525,129.53,285100000.0
2009-11-30 23:58:00,129.54,129.56,129.535,129.56,170900000.0
2009-11-30 23:59:00,129.56,129.68,129.55,129.63,251600000.0
2009-12-01 00:00:00,129.625,129.64,129.55,129.55,63200000.0
2009-12-01 00:01:00,129.55,129.55,129.545,129.55,14000000.0
2009-12-01 00:02:00,129.55,129.55,129.52,129.53,26400000.0
2009-12-01 00:03:00,129.535,129.555,129.53,129.53,28400000.0
2009-12-01 00:04:00,129.535,129.535,129.49,129.49,44800000.0
2009-12-01 00:05:00,129.5,129.515,129.45,129.5,27600000.0
2009-12-01 00:06:00,129.495,129.5,129.44,129.44,37800000.0
2009-12-01 00:07:00,129.435,129.495,129.435,129.495,24400000.0
2009-12-01 00:08:00,129.47,129.475,129.455,129.455,49800000.0
2009-12-01 00:09:00,129.45,129.465,129.41,129.465,41600000.0
2009-12-01 00:10:00,129.42,129.47,129.405,129.44,61400000.0
2009-12-01 00:11:00,129.435,129.435,129.42,129.42,6000000.0
2009-12-01 00:12:00,129.425,129.485,129.42,129.46,28800000.0
2009-12-01 00:13:00,129.46,129.48,129.445,129.48,61200000.0
2009-12-01 00:14:00,129.48,129.48,129.46,129.47,21400000.0
2009-12-01 00:15:00,129.445,129.46,129.445,129.455,15600000.0
2009-12-01 00:16:00,129.455,129.47,129.445,129.455,22600000.0
2009-12-01 00:17:00,129.455,129.48,129.455,129.465,4200000.0
2009-12-01 00:18:00,129.48,129.485,129.465,129.465,15200000.0
2009-12-01 00:19:00,129.465,129.48,129.46,129.48,20800000.0
2009-12-01 00:20:00,129.48,129.485,129.47,129.47,18200000.0
2009-12-01 00:21:00,129.47,129.49,129.47,129.485,55800000.0
2009-12-01 00:22:00,129.485,129.5,129.475,129.5,12000000.0
2009-12-01 00:23:00,129.49,129.49,129.47,129.47,40900000.0
2009-12-01 00:24:00,129.47,129.505,129.47,129.49,36100000.0
2009-12-01 00:25:00,129.49,129.52,129.485,129.52,24500000.0
2009-12-01 00:26:00,129.52,129.53,129.505,129.505,68400000.0
2009-12-01 00:27:00,129.51,129.515,129.495,129.495,31500000.0
2009-12-01 00:28:00,129.495,129.53,129.495,129.52,84900000.0
2009-12-01 00:29:00,129.52,129.57,129.52,129.545,111700000.0
2009-12-01 00:30:00,129.545,129.555,129.535,129.535,66200000.0
2009-12-01 00:31:00,129.535,129.545,129.525,129.535,46700000.0
2009-12-01 00:32:00,129.545,129.545,129.515,129.53,59600000.0
2009-12-01 00:33:00,129.53,129.58,129.505,129.575,87600000.0
2009-12-01 00:34:00,129.565,129.605,129.565,129.595,87700000.0
2009-12-01 00:35:00,129.57,129.595,129.57,129.58,28800000.0
2009-12-01 00:36:00,129.59,129.595,129.57,129.575,24800000.0
2009-12-01 00:37:00,129.575,129.575,129.575,129.575,49600000.0
2009-12-01 00:38:00,129.575,129.59,129.56,129.59,65000000.0
2009-12-01 00:39:00,129.59,129.6,129.565,129.59,34200000.0
2009-12-01 00:40:00,129.59,129.59,129.565,129.575,23200000.0
2009-12-01 00:41:00,129.575,129.62,129.575,129.615,17900000.0
2009-12-01 00:42:00,129.605,129.605,129.605,129.605,4800000.0
2009-12-01 00:43:00,129.605,129.605,129.58,129.58,29000000.0
2009-12-01 00:44:00,129.58,129.605,129.58,129.595,27200000.0
2009-12-01 00:45:00,129.59,129.595,129.58,129.585,18800000.0
2009-12-01 00:46:00,129.585,129.59,129.565,129.565,27200000.0
2009-12-01 00:47:00,129.555,129.575,129.555,129.575,76600000.0
2009-12-01 00:48:00,129.56,129.575,129.55,129.565,64700000.0
2009-12-01 00:49:00,129.555,129.56,129.535,129.535,57400000.0
2009-12-01 00:50:00,129.535,129.535,129.525,129.535,72500000.0
2009-12-01 00:51:00,129.535,129.55,129.535,129.55,32500000.0
2009-12-01 00:52:00,129.545,129.55,129.54,129.545,23600000.0
2009-12-01 00:53:00,129.545,129.55,129.535,129.54,60500000.0
2009-12-01 00:54:00,129.54,129.54,129.525,129.53,34200000.0
2009-12-01 00:55:00,129.525,129.545,129.525,129.525,67700000.0
2009-12-01 00:56:00,129.52,129.52,129.475,129.475,108000000.0
2009-12-01 00:57:00,129.48,129.525,129.47,129.525,52500000.0
2009-12-01 00:58:00,129.515,129.555,129.515,129.555,72700000.0
2009-12-01 00:59:00,129.555,129.585,129.555,129.585,39600000.0
2009-12-01 01:00:00,129.585,129.585,129.55,129.55,26800000.0
2009-12-01 01:01:00,129.55,129.605,129.545,129.595,123300000.0
2009-12-01 01:02:00,129.6,129.64,129.57,129.575,223400000.0
2009-12-01 01:03:00,129.575,129.575,129.565,129.565,92800000.0
2009-12-01 01:04:00,129.565,129.57,129.555,129.565,123800000.0
2009-12-01 01:05:00,129.565,129.57,129.56,129.565,65900000.0
2009-12-01 01:06:00,129.555,129.56,129.555,129.56,24100000.0
2009-12-01 01:07:00,129.56,129.56,129.56,129.56,8000000.0
2009-12-01 01:08:00,129.56,129.57,129.56,129.57,17200000.0
2009-12-01 01:09:00,129.57,129.57,129.565,129.565,17600000.0
2009-12-01 01:10:00,129.565,129.565,129.565,129.565,2400000.0
2009-12-01 01:11:00,129.565,129.57,129.565,129.565,110200000.0
2009-12-01 01:12:00,129.565,129.57,129.565,129.57,96800000.0
2009-12-01 01:13:00,129.57,129.57,129.56,129.565,62600000.0
2009-12-01 01:14:00,129.565,129.565,129.565,129.565,68100000.0
2009-12-01 01:15:00,129.565,129.565,129.475,129.48,340500000.0
2009-12-01 01:16:00,129.48,129.5,129.475,129.49,102200000.0
2009-12-01 01:17:00,129.49,129.495,129.48,129.495,42400000.0
2009-12-01 01:18:00,129.495,129.495,129.445,129.465,262500000.0
2009-12-01 01:19:00,129.465,129.485,129.46,129.465,364300000.0
2009-12-01 01:20:00,129.465,129.475,129.465,129.475,184500000.0
2009-12-01 01:21:00,129.48,129.495,129.425,129.425,250900000.0
2009-12-01 01:22:00,129.425,129.425,129.41,129.415,116200000.0
2009-12-01 01:23:00,129.41,129.41,129.395,129.395,218400000.0
2009-12-01 01:24:00,129.395,129.395,129.37,129.37,167200000.0
2009-12-01 01:25:00,129.37,129.37,129.315,129.325,286100000.0
2009-12-01 01:26:00,129.325,129.35,129.32,129.34,213200000.0
2009-12-01 01:27:00,129.34,129.39,129.34,129.39,156400000.0
2009-12-01 01:28:00,129.385,129.385,129.38,129.38,24000000.0
2009-12-01 01:29:00,129.38,129.385,129.345,129.345,177200000.0
2009-12-01 01:30:00,129.35,129.39,129.35,129.385,182500000.0
2009-12-01 01:31:00,129.385,129.415,129.385,129.415,203900000.0
2009-12-01 01:32:00,129.41,129.41,129.41,129.41,1000000.0
2009-12-01 01:33:00,129.405,129.42,129.405,129.42,80700000.0
2009-12-01 01:34:00,129.42,129.44,129.42,129.44,60000000.0
2009-12-01 01:35:00,129.44,129.495,129.44,129.48,87700000.0
2009-12-01 01:36:00,129.48,129.495,129.48,129.495,68000000.0
2009-12-01 01:37:00,129.5,129.5,129.5,129.5,13000000.0
2009-12-01 01:38:00,129.5,129.51,129.465,129.465,90500000.0
2009-12-01 01:39:00,129.465,129.495,129.465,129.495,160300000.0
2009-12-01 01:40:00,129.49,129.52,129.49,129.51,167800000.0
2009-12-01 01:41:00,129.51,129.54,129.51,129.515,378200000.0
2009-12-01 01:42:00,129.515,129.535,129.515,129.515,391500000.0
2009-12-01 01:43:00,129.515,129.535,129.505,129.535,348600000.0
2009-12-01 01:44:00,129.535,129.545,129.48,129.49,354700000.0
2009-12-01 01:45:00,129.49,129.5,129.49,129.5,115000000.0
2009-12-01 01:46:00,129.5,129.535,129.48,129.535,150700000.0
2009-12-01 01:47:00,129.535,129.56,129.515,129.515,171800000.0
2009-12-01 01:48:00,129.515,129.56,129.515,129.535,309200000.0
2009-12-01 01:49:00,129.535,129.575,129.505,129.565,253600000.0
2009-12-01 01:50:00,129.565,129.565,129.515,129.535,142500000.0
2009-12-01 01:51:00,129.535,129.64,129.535,129.635,428500000.0
2009-12-01 01:52:00,129.64,129.735,129.64,129.73,405700000.0
2009-12-01 01:53:00,129.735,129.735,129.7,129.715,314000000.0
2009-12-01 01:54:00,129.72,129.725,129.715,129.72,124600000.0
2009-12-01 01:55:00,129.72,129.72,129.71,129.72,159800000.0
2009-12-01 01:56:00,129.72,129.72,129.695,129.715,414799999.0
2009-12-01 01:57:00,129.715,129.73,129.71,129.72,103200000.0
2009-12-01 01:58:00,129.72,129.72,129.71,129.715,104200000.0
2009-12-01 01:59:00,129.715,129.735,129.715,129.725,135600000.0
2009-12-01 02:00:00,129.725,129.76,129.725,129.73,450200000.0
2009-12-01 02:01:00,129.73,129.775,129.73,129.775,488100000.0
2009-12-01 02:02:00,129.775,129.785,129.765,129.78,237800000.0
2009-12-01 02:03:00,129.78,129.805,129.78,129.805,92700000.0
2009-12-01 02:04:00,129.795,129.805,129.785,129.795,258100000.0
2009-12-01 02:05:00,129.8,129.805,129.79,129.795,267600000.0
2009-12-01 02:06:00,129.795,129.8,129.79,129.79,667599994.0
2009-12-01 02:07:00,129.79,129.83,129.785,129.825,338700000.0
2009-12-01 02:08:00,129.825,129.855,129.82,129.84,243500000.0
2009-12-01 02:09:00,129.84,129.865,129.84,129.85,231000000.0
2009-12-01 02:10:00,129.85,129.85,129.835,129.835,228300000.0
2009-12-01 02:11:00,129.835,129.85,129.835,129.84,151900000.0
2009-12-01 02:12:00,129.84,129.84,129.805,129.805,283000000.0
2009-12-01 02:13:00,129.8,129.8,129.745,129.745,666900000.0
2009-12-01 02:14:00,129.75,129.75,129.745,129.745,210800000.0
2009-12-01 02:15:00,129.745,129.755,129.745,129.75,225100000.0
2009-12-01 02:16:00,129.75,129.785,129.75,129.785,307299999.0
2009-12-01 02:17:00,129.785,129.795,129.78,129.795,85700000.0
2009-12-01 02:18:00,129.79,129.82,129.77,129.815,520400000.0
2009-12-01 02:19:00,129.815,129.815,129.805,129.805,219300000.0
2009-12-01 02:20:00,129.805,129.825,129.79,129.825,340800000.0
2009-12-01 02:21:00,129.82,129.885,129.82,129.885,266400000.0
2009-12-01 02:22:00,129.88,129.89,129.835,129.85,434700000.0
2009-12-01 02:23:00,129.85,129.885,129.845,129.875,443900000.0
2009-12-01 02:24:00,129.875,129.88,129.85,129.87,399300000.0
2009-12-01 02:25:00,129.87,129.87,129.845,129.845,150400000.0
2009-12-01 02:26:00,129.845,129.845,129.825,129.83,576200000.0
2009-12-01 02:27:00,129.83,129.87,129.825,129.87,189800000.0
2009-12-01 02:28:00,129.87,129.915,129.865,129.9,154800000.0
2009-12-01 02:29:00,129.905,129.995,129.895,129.99,241800000.0
2009-12-01 02:30:00,129.99,129.99,129.9,129.905,151100000.0
2009-12-01 02:31:00,129.905,129.91,129.88,129.89,186800000.0
2009-12-01 02:32:00,129.89,129.905,129.885,129.9,201000000.0
2009-12-01 02:33:00,129.9,129.91,129.89,129.895,360000000.0
2009-12-01 02:34:00,129.895,129.9,129.89,129.895,257200000.0
2009-12-01 02:35:00,129.895,129.9,129.88,129.885,344000000.0
2009-12-01 02:36:00,129.885,129.885,129.82,129.82,451200000.0
2009-12-01 02:37:00,129.82,129.865,129.81,129.835,390400000.0
2009-12-01 02:38:00,129.84,129.84,129.81,129.815,318000000.0
2009-12-01 02:39:00,129.815,129.835,129.81,129.82,420600000.0
2009-12-01 02:40:00,129.825,129.83,129.815,129.815,159900000.0
2009-12-01 02:41:00,129.815,129.825,129.805,129.805,183100000.0
2009-12-01 02:42:00,129.8,129.805,129.76,129.775,259900000.0
2009-12-01 02:43:00,129.77,129.775,129.765,129.775,224300000.0
2009-12-01 02:44:00,129.775,129.78,129.77,129.78,167000000.0
2009-12-01 02:45:00,129.78,129.78,129.7,129.7,599400000.0
2009-12-01 02:46:00,129.7,129.71,129.675,129.695,327400000.0
2009-12-01 02:47:00,129.695,129.695,129.685,129.69,231400000.0
2009-12-01 02:48:00,129.69,129.695,129.67,129.695,256900000.0
2009-12-01 02:49:00,129.695,129.71,129.685,129.705,249100000.0
2009-12-01 02:50:00,129.705,129.77,129.705,129.76,562900000.0
2009-12-01 02:51:00,129.76,129.77,129.745,129.745,388400000.0
2009-12-01 02:52:00,129.745,129.755,129.745,129.745,139000000.0
2009-12-01 02:53:00,129.745,129.79,129.745,129.785,169900000.0
2009-12-01 02:54:00,129.775,129.78,129.695,129.695,607900000.0
2009-12-01 02:55:00,129.695,129.7,129.65,129.675,648000000.0
2009-12-01 02:56:00,129.67,129.685,129.6,129.635,562100000.0
2009-12-01 02:57:00,129.635,129.635,129.595,129.61,587000000.0
2009-12-01 02:58:00,129.61,129.61,129.595,129.605,333700000.0
2009-12-01 02:59:00,129.61,129.615,129.575,129.575,370200000.0
2009-12-01 03:00:00,129.575,129.645,129.575,129.635,485900000.0
2009-12-01 03:01:00,129.635,129.68,129.635,129.67,471400000.0
2009-12-01 03:02:00,129.67,129.67,129.635,129.655,346300000.0
2009-12-01 03:03:00,129.655,129.7,129.655,129.69,149000000.0
2009-12-01 03:04:00,129.69,129.725,129.69,129.705,248500000.0
2009-12-01 03:05:00,129.705,129.715,129.69,129.715,207300000.0
2009-12-01 03:06:00,129.715,129.755,129.715,129.75,235800000.0
2009-12-01 03:07:00,129.75,129.785,129.74,129.755,320500000.0
2009-12-01 03:08:00,129.755,129.805,129.755,129.8,289000000.0
2009-12-01 03:09:00,129.8,129.8,129.755,129.78,314300000.0
2009-12-01 03:10:00,129.78,129.83,129.78,129.815,295000000.0
2009-12-01 03:11:00,129.815,129.815,129.785,129.785,375599999.0
2009-12-01 03:12:00,129.785,129.805,129.785,129.805,594600000.0
2009-12-01 03:13:00,129.815,129.815,129.795,129.8,292600000.0
2009-12-01 03:14:00,129.8,129.8,129.8,129.8,188800000.0
2009-12-01 03:15:00,129.8,129.805,129.8,129.805,201400001.0
2009-12-01 03:16:00,129.805,129.84,129.795,129.815,485100000.0
2009-12-01 03:17:00,129.815,129.825,129.805,129.815,363300000.0
2009-12-01 03:18:00,129.815,129.82,129.805,129.805,447700000.0
2009-12-01 03:19:00,129.805,129.81,129.785,129.785,116000000.0
2009-12-01 03:20:00,129.785,129.8,129.78,129.785,514200001.0
2009-12-01 03:21:00,129.785,129.79,129.77,129.79,281200000.0
2009-12-01 03:22:00,129.79,129.79,129.77,129.77,111300000.0
2009-12-01 03:23:00,129.77,129.77,129.765,129.765,37500000.0
2009-12-01 03:24:00,129.765,129.765,129.735,129.74,241200000.0
2009-12-01 03:25:00,129.74,129.745,129.725,129.745,244799998.0
2009-12-01 03:26:00,129.75,129.765,129.725,129.73,378300000.0
2009-12-01 03:27:00,129.73,129.74,129.725,129.735,404400000.0
2009-12-01 03:28:00,129.725,129.75,129.725,129.75,229600000.0
2009-12-01 03:29:00,129.75,129.765,129.735,129.765,230800000.0
2009-12-01 03:30:00,129.765,129.795,129.765,129.79,291400000.0
2009-12-01 03:31:00,129.79,129.795,129.765,129.765,298200000.0
2009-12-01 03:32:00,129.765,129.765,129.73,129.745,407300000.0
2009-12-01 03:33:00,129.745,129.745,129.725,129.725,255100000.0
2009-12-01 03:34:00,129.725,129.725,129.705,129.705,264800000.0
2009-12-01 03:35:00,129.705,129.705,129.685,129.685,261000000.0
2009-12-01 03:36:00,129.68,129.695,129.675,129.695,315500000.0
2009-12-01 03:37:00,129.705,129.75,129.68,129.75,370900000.0
2009-12-01 03:38:00,129.75,129.75,129.745,129.75,188500000.0
2009-12-01 03:39:00,129.75,129.81,129.75,129.81,317400000.0
2009-12-01 03:40:00,129.81,129.84,129.79,129.805,416300000.0
2009-12-01 03:41:00,129.805,129.835,129.795,129.795,309800000.0
2009-12-01 03:42:00,129.795,129.795,129.76,129.795,322199999.0
2009-12-01 03:43:00,129.795,129.795,129.735,129.745,287700000.0
2009-12-01 03:44:00,129.745,129.775,129.72,129.765,808500000.0
2009-12-01 03:45:00,129.765,129.78,129.755,129.755,355900000.0
2009-12-01 03:46:00,129.76,129.77,129.75,129.755,221300000.0
2009-12-01 03:47:00,129.755,129.76,129.755,129.76,76900000.0
2009-12-01 03:48:00,129.76,129.77,129.76,129.77,134900000.0
2009-12-01 03:49:00,129.775,129.795,129.77,129.79,627400000.0
2009-12-01 03:50:00,129.795,129.825,129.765,129.77,379100001.0
2009-12-01 03:51:00,129.765,129.795,129.765,129.795,328900000.0
2009-12-01 03:52:00,129.8,129.815,129.8,129.805,166700000.0
2009-12-01 03:53:00,129.805,129.805,129.8,129.8,75000000.0
2009-12-01 03:54:00,129.8,129.8,129.775,129.78,285100000.0
2009-12-01 03:55:00,129.78,129.81,129.78,129.795,244000000.0
2009-12-01 03:56:00,129.795,129.795,129.745,129.745,156000000.0
2009-12-01 03:57:00,129.745,129.76,129.735,129.755,250400000.0
2009-12-01 03:58:00,129.755,129.755,129.745,129.755,199800000.0
2009-12-01 03:59:00,129.755,129.845,129.755,129.84,397300000.0
2009-12-01 04:00:00,129.84,129.895,129.83,129.895,488400000.0
2009-12-01 04:01:00,129.895,129.905,129.855,129.855,393700000.0
2009-12-01 04:02:00,129.855,129.855,129.83,129.83,277000000.0
2009-12-01 04:03:00,129.85,130.145,129.85,130.135,824200000.0
2009-12-01 04:04:00,130.13,130.185,130.07,130.07,692799999.0
2009-12-01 04:05:00,130.07,130.25,130.065,130.195,443300000.0
2009-12-01 04:06:00,130.2,130.38,130.2,130.375,761499998.0
2009-12-01 04:07:00,130.38,130.43,130.35,130.41,1138700002.0
2009-12-01 04:08:00,130.41,130.53,130.4,130.45,560400000.0
2009-12-01 04:09:00,130.45,130.48,130.38,130.42,482700000.0
2009-12-01 04:10:00,130.42,130.595,130.42,130.51,722900000.0
2009-12-01 04:11:00,130.51,130.51,130.37,130.37,560400000.0
2009-12-01 04:12:00,130.37,130.435,130.37,130.39,240200000.0
2009-12-01 04:13:00,130.39,130.485,130.39,130.42,286700000.0
2009-12-01 04:14:00,130.42,130.425,130.38,130.41,194300000.0
2009-12-01 04:15:00,130.41,130.445,130.395,130.43,277000000.0
2009-12-01 04:16:00,130.435,130.465,130.39,130.39,318600000.0
2009-12-01 04:17:00,130.39,130.395,130.3,130.32,188100000.0
2009-12-01 04:18:00,130.33,130.345,130.32,130.325,126500000.0
2009-12-01 04:19:00,130.325,130.345,130.325,130.335,62800000.0
2009-12-01 04:20:00,130.335,130.46,130.335,130.375,168700000.0
2009-12-01 04:21:00,130.375,130.43,130.375,130.43,123300000.0
2009-12-01 04:22:00,130.43,130.475,130.43,130.45,132500000.0
2009-12-01 04:23:00,130.45,130.475,130.445,130.475,95100000.0
2009-12-01 04:24:00,130.48,130.525,130.44,130.525,171800000.0
2009-12-01 04:25:00,130.53,130.67,130.525,130.67,249200000.0
2009-12-01 04:26:00,130.67,130.74,130.66,130.73,252200000.0
2009-12-01 04:27:00,130.72,130.72,130.585,130.64,238800000.0
2009-12-01 04:28:00,130.64,130.71,130.62,130.67,209200000.0
2009-12-01 04:29:00,130.675,130.68,130.63,130.675,162800000.0
2009-12-01 04:30:00,130.675,130.71,130.675,130.68,209800000.0
2009-12-01 04:31:00,130.685,130.76,130.655,130.73,194600000.0
2009-12-01 04:32:00,130.73,130.73,130.705,130.725,59600000.0
2009-12-01 04:33:00,130.725,130.725,130.71,130.715,55200000.0
2009-12-01 04:34:00,130.715,130.715,130.655,130.675,139800000.0
2009-12-01 04:35:00,130.675,130.74,130.675,130.71,157100000.0
2009-12-01 04:36:00,130.72,130.72,130.68,130.685,86600000.0
2009-12-01 04:37:00,130.685,130.71,130.675,130.675,68100000.0
2009-12-01 04:38:00,130.675,130.675,130.625,130.635,174100000.0
2009-12-01 04:39:00,130.635,130.65,130.535,130.545,126400000.0
2009-12-01 04:40:00,130.555,130.575,130.51,130.535,247000000.0
2009-12-01 04:41:00,130.535,130.54,130.515,130.54,75000000.0
2009-12-01 04:42:00,130.54,130.565,130.535,130.55,105900000.0
2009-12-01 04:43:00,130.55,130.6,130.535,130.6,70600000.0
2009-12-01 04:44:00,130.6,130.63,130.535,130.54,137700000.0
2009-12-01 04:45:00,130.535,130.62,130.535,130.605,118700000.0
2009-12-01 04:46:00,130.605,130.66,130.605,130.64,128500000.0
2009-12-01 04:47:00,130.64,130.655,130.605,130.63,66500000.0
2009-12-01 04:48:00,130.63,130.66,130.615,130.66,68000000.0
2009-12-01 04:49:00,130.69,130.735,130.69,130.72,147900000.0
2009-12-01 04:50:00,130.725,130.745,130.725,130.73,198200000.0
2009-12-01 04:51:00,130.725,130.74,130.69,130.735,143900000.0
2009-12-01 04:52:00,130.74,130.795,130.735,130.755,117000000.0
2009-12-01 04:53:00,130.755,130.775,130.745,130.77,256600000.0
2009-12-01 04:54:00,130.77,130.79,130.77,130.77,148200000.0
2009-12-01 04:55:00,130.77,130.77,130.68,130.745,174400000.0
2009-12-01 04:56:00,130.74,130.74,130.65,130.665,181100000.0
2009-12-01 04:57:00,130.665,130.72,130.665,130.72,109400000.0
2009-12-01 04:58:00,130.72,130.775,130.715,130.775,87000000.0
2009-12-01 04:59:00,130.77,130.775,130.74,130.745,146800000.0
2009-12-01 05:00:00,130.745,130.765,130.74,130.755,156800000.0
2009-12-01 05:01:00,130.755,130.78,130.755,130.765,97800000.0
2009-12-01 05:02:00,130.765,130.765,130.73,130.745,82400000.0
2009-12-01 05:03:00,130.75,130.905,130.75,130.905,321500000.0
2009-12-01 05:04:00,130.9,131.01,130.895,131.01,294400001.0
2009-12-01 05:05:00,131.025,131.075,130.985,131.075,256000000.0
2009-12-01 05:06:00,131.075,131.075,131.0,131.075,231800000.0
2009-12-01 05:07:00,131.08,131.1,131.02,131.095,227000000.0
2009-12-01 05:08:00,131.105,131.11,131.04,131.07,267600004.0
2009-12-01 05:09:00,131.07,131.09,131.035,131.04,136200000.0
2009-12-01 05:10:00,131.04,131.06,131.005,131.06,179100000.0
2009-12-01 05:11:00,131.06,131.095,131.055,131.085,69600000.0
2009-12-01 05:12:00,131.085,131.085,131.035,131.04,125300000.0
2009-12-01 05:13:00,131.04,131.065,131.02,131.025,129400000.0
2009-12-01 05:14:00,131.025,131.1,131.015,131.08,118900000.0
2009-12-01 05:15:00,131.085,131.22,131.085,131.21,123800000.0
2009-12-01 05:16:00,131.215,131.24,131.17,131.22,193800000.0
2009-12-01 05:17:00,131.215,131.25,131.17,131.195,197700000.0
2009-12-01 05:18:00,131.19,131.195,131.07,131.08,265600000.0
2009-12-01 05:19:00,131.08,131.165,131.075,131.155,154600000.0
2009-12-01 05:20:00,131.16,131.195,131.13,131.13,227200000.0
2009-12-01 05:21:00,131.13,131.14,131.105,131.125,135300000.0
2009-12-01 05:22:00,131.125,131.125,131.055,131.105,143400000.0
2009-12-01 05:23:00,131.105,131.19,131.09,131.175,157100000.0
2009-12-01 05:24:00,131.175,131.205,131.16,131.175,163500000.0
2009-12-01 05:25:00,131.165,131.22,131.165,131.205,151200000.0
2009-12-01 05:26:00,131.205,131.255,131.2,131.245,114100000.0
2009-12-01 05:27:00,131.245,131.25,131.165,131.2,224300000.0
2009-12-01 05:28:00,131.2,131.2,131.17,131.175,189700000.0
2009-12-01 05:29:00,131.175,131.18,131.14,131.145,107400000.0
2009-12-01 05:30:00,131.145,131.28,131.14,131.185,250800000.0
2009-12-01 05:31:00,131.185,131.185,130.915,130.94,310100000.0
2009-12-01 05:32:00,130.94,131.0,130.865,130.985,332100000.0
2009-12-01 05:33:00,131.0,131.24,131.0,131.22,177800000.0
2009-12-01 05:34:00,131.22,131.24,131.075,131.09,255700000.0
2009-12-01 05:35:00,131.09,131.24,131.09,131.15,218300000.0
2009-12-01 05:36:00,131.15,131.155,131.1,131.145,123300000.0
2009-12-01 05:37:00,131.14,131.165,131.1,131.105,181400000.0
2009-12-01 05:38:00,131.105,131.14,131.105,131.14,101400000.0
2009-12-01 05:39:00,131.14,131.16,131.11,131.11,72300000.0
2009-12-01 05:40:00,131.115,131.155,131.115,131.15,55400000.0
2009-12-01 05:41:00,131.15,131.165,131.14,131.145,205000000.0
2009-12-01 05:42:00,131.145,131.15,131.105,131.125,252100000.0
2009-12-01 05:43:00,131.12,131.135,131.1,131.1,404500000.0
2009-12-01 05:44:00,131.1,131.11,131.0,131.0,327300000.0
2009-12-01 05:45:00,130.995,131.07,130.925,131.04,358600000.0
2009-12-01 05:46:00,131.04,131.04,130.915,130.96,258900000.0
2009-12-01 05:47:00,130.96,131.015,130.905,131.01,291000000.0
2009-12-01 05:48:00,131.015,131.03,130.925,130.93,285100000.0
2009-12-01 05:49:00,130.94,130.94,130.865,130.87,322600000.0
2009-12-01 05:50:00,130.865,130.91,130.855,130.9,268500000.0
2009-12-01 05:51:00,130.9,130.935,130.9,130.9,124400000.0
2009-12-01 05:52:00,130.9,130.92,130.9,130.92,70800000.0
2009-12-01 05:53:00,130.915,130.93,130.895,130.9,262700000.0
2009-12-01 05:54:00,130.9,130.915,130.89,130.91,199300000.0
2009-12-01 05:55:00,130.91,130.925,130.905,130.925,131900000.0
2009-12-01 05:56:00,130.915,130.915,130.86,130.865,257700000.0
2009-12-01 05:57:00,130.86,130.89,130.845,130.88,237500000.0
2009-12-01 05:58:00,130.875,130.89,130.875,130.885,155800000.0
2009-12-01 05:59:00,130.885,130.945,130.885,130.935,152400000.0
2009-12-01 06:00:00,130.945,130.99,130.945,130.985,208200000.0
2009-12-01 06:01:00,130.985,130.99,130.945,130.96,196100000.0
2009-12-01 06:02:00,130.965,130.975,130.925,130.94,148500000.0
2009-12-01 06:03:00,130.96,130.96,130.895,130.9,199300000.0
2009-12-01 06:04:00,130.9,130.92,130.895,130.915,205400000.0
2009-12-01 06:05:00,130.92,130.92,130.895,130.9,111500000.0
2009-12-01 06:06:00,130.895,130.9,130.895,130.895,29900000.0
2009-12-01 06:07:00,130.895,130.905,130.85,130.85,95800000.0
2009-12-01 06:08:00,130.85,130.85,130.81,130.815,351500000.0
2009-12-01 06:09:00,130.815,130.815,130.785,130.785,238600000.0
2009-12-01 06:10:00,130.785,130.845,130.775,130.845,90600000.0
2009-12-01 06:11:00,130.845,130.845,130.825,130.825,101700000.0
2009-12-01 06:12:00,130.825,130.9,130.825,130.89,88500000.0
2009-12-01 06:13:00,130.89,130.925,130.875,130.9,248000000.0
2009-12-01 06:14:00,130.9,130.95,130.885,130.915,184300000.0
2009-12-01 06:15:00,130.915,130.915,130.895,130.895,104800000.0
2009-12-01 06:16:00,130.9,130.94,130.895,130.935,105300000.0
2009-12-01 06:17:00,130.94,130.99,130.925,130.99,258199999.0
2009-12-01 06:18:00,130.985,131.0,130.975,130.99,289300000.0
2009-12-01 06:19:00,130.985,131.015,130.985,131.015,134600000.0
2009-12-01 06:20:00,131.02,131.075,131.02,131.045,159900000.0
2009-12-01 06:21:00,131.04,131.05,131.04,131.05,67400000.0
2009-12-01 06:22:00,131.045,131.055,131.04,131.05,223100000.0
2009-12-01 06:23:00,131.055,131.095,131.045,131.09,134800000.0
2009-12-01 06:24:00,131.085,131.14,131.08,131.13,215200000.0
2009-12-01 06:25:00,131.125,131.135,131.095,131.115,331000000.0
2009-12-01 06:26:00,131.13,131.13,131.105,131.12,299299999.0
2009-12-01 06:27:00,131.12,131.19,131.115,131.16,336500000.0
2009-12-01 06:28:00,131.16,131.19,131.155,131.155,200800000.0
2009-12-01 06:29:00,131.155,131.2,131.155,131.185,266300000.0
2009-12-01 06:30:00,131.19,131.195,131.165,131.17,140900000.0
2009-12-01 06:31:00,131.17,131.17,131.155,131.155,184100000.0
2009-12-01 06:32:00,131.155,131.16,131.125,131.125,176800000.0
2009-12-01 06:33:00,131.125,131.125,131.095,131.095,118800000.0
2009-12-01 06:34:00,131.1,131.1,131.035,131.035,351300000.0
2009-12-01 06:35:00,131.035,131.07,131.03,131.055,97100000.0
2009-12-01 06:36:00,131.055,131.055,131.015,131.045,233200000.0
2009-12-01 06:37:00,131.045,131.05,131.02,131.04,162300000.0
2009-12-01 06:38:00,131.04,131.05,131.015,131.025,94400000.0
2009-12-01 06:39:00,131.025,131.075,131.02,131.075,144800000.0
2009-12-01 06:40:00,131.08,131.135,131.08,131.105,185200000.0
2009-12-01 06:41:00,131.105,131.14,131.055,131.06,241800000.0
2009-12-01 06:42:00,131.065,131.105,131.045,131.1,235300000.0
2009-12-01 06:43:00,131.1,131.115,131.09,131.09,158000000.0
2009-12-01 06:44:00,131.1,131.12,131.07,131.08,192800000.0
2009-12-01 06:45:00,131.08,131.095,131.065,131.065,185600000.0
2009-12-01 06:46:00,131.065,131.095,131.05,131.095,102800000.0
2009-12-01 06:47:00,131.095,131.095,131.06,131.075,156000000.0
2009-12-01 06:48:00,131.075,131.13,131.075,131.12,220700000.0
2009-12-01 06:49:00,131.12,131.135,131.115,131.13,163800000.0
2009-12-01 06:50:00,131.135,131.135,131.105,131.12,170800000.0
2009-12-01 06:51:00,131.12,131.135,131.12,131.125,147200000.0
2009-12-01 06:52:00,131.125,131.125,131.075,131.09,169200000.0
2009-12-01 06:53:00,131.09,131.105,131.085,131.095,126100000.0
2009-12-01 06:54:00,131.095,131.1,131.085,131.085,97100000.0
2009-12-01 06:55:00,131.085,131.115,131.085,131.095,128700000.0
2009-12-01 06:56:00,131.095,131.095,131.085,131.09,38400000.0
2009-12-01 06:57:00,131.09,131.115,131.09,131.105,94900000.0
2009-12-01 06:58:00,131.105,131.12,131.105,131.115,57100000.0
2009-12-01 06:59:00,131.12,131.17,131.12,131.155,100300000.0
2009-12-01 07:00:00,131.155,131.17,131.15,131.15,205500000.0
2009-12-01 07:01:00,131.15,131.155,131.145,131.145,47400000.0
2009-12-01 07:02:00,131.145,131.145,131.125,131.135,79200000.0
2009-12-01 07:03:00,131.125,131.125,131.03,131.03,238400000.0
2009-12-01 07:04:00,131.03,131.08,131.03,131.065,187300000.0
2009-12-01 07:05:00,131.065,131.11,131.065,131.07,286000000.0
2009-12-01 07:06:00,131.07,131.09,131.035,131.08,333800000.0
2009-12-01 07:07:00,131.08,131.08,131.03,131.03,277000000.0
2009-12-01 07:08:00,131.03,131.075,131.025,131.075,241100000.0
2009-12-01 07:09:00,131.075,131.085,131.03,131.045,278700000.0
2009-12-01 07:10:00,131.045,131.105,131.03,131.07,450000000.0
2009-12-01 07:11:00,131.07,131.09,131.045,131.05,287900000.0
2009-12-01 07:12:00,131.05,131.055,131.025,131.03,332800000.0
2009-12-01 07:13:00,131.03,131.03,130.93,130.98,443400000.0
2009-12-01 07:14:00,130.98,131.0,130.955,130.975,361200000.0
2009-12-01 07:15:00,130.975,131.03,130.975,131.01,410900000.0
2009-12-01 07:16:00,131.01,131.05,130.96,131.05,542700000.0
2009-12-01 07:17:00,131.05,131.05,130.97,131.005,496900000.0
2009-12-01 07:18:00,131.01,131.02,130.95,130.95,367600000.0
2009-12-01 07:19:00,130.95,130.975,130.925,130.97,486200000.0
2009-12-01 07:20:00,130.97,130.995,130.965,130.985,290000000.0
2009-12-01 07:21:00,130.985,131.0,130.965,130.975,337100000.0
2009-12-01 07:22:00,130.97,131.0,130.95,130.995,519000000.0
2009-12-01 07:23:00,130.995,131.0,130.97,131.0,530400000.0
2009-12-01 07:24:00,131.0,131.01,130.97,130.985,392000000.0
2009-12-01 07:25:00,130.985,131.0,130.98,130.985,132000000.0
2009-12-01 07:26:00,130.985,130.985,130.985,130.985,40100000.0
2009-12-01 07:27:00,130.98,130.98,130.92,130.935,179900000.0
2009-12-01 07:28:00,130.935,130.945,130.915,130.93,256200000.0
2009-12-01 07:29:00,130.935,130.94,130.915,130.93,223000000.0
2009-12-01 07:30:00,130.92,130.92,130.875,130.885,185600000.0
2009-12-01 07:31:00,130.885,130.925,130.885,130.9,300600000.0
2009-12-01 07:32:00,130.9,130.9,130.865,130.89,188500000.0
2009-12-01 07:33:00,130.89,130.89,130.885,130.885,138200000.0
2009-12-01 07:34:00,130.885,130.91,130.875,130.91,242200000.0
2009-12-01 07:35:00,130.905,130.92,130.905,130.91,224000000.0
2009-12-01 07:36:00,130.91,130.91,130.885,130.885,204600000.0
2009-12-01 07:37:00,130.885,130.965,130.885,130.94,261700000.0
2009-12-01 07:38:00,130.94,130.955,130.925,130.935,254100000.0
2009-12-01 07:39:00,130.945,130.95,130.935,130.95,126900000.0
2009-12-01 07:40:00,130.95,130.97,130.95,130.965,69200000.0
2009-12-01 07:41:00,130.965,131.03,130.96,130.985,362300000.0
2009-12-01 07:42:00,130.985,131.005,130.97,130.97,306600000.0
2009-12-01 07:43:00,130.97,131.05,130.97,131.0,350600000.0
2009-12-01 07:44:00,131.005,131.005,130.96,130.985,225800000.0
2009-12-01 07:45:00,130.985,131.035,130.985,131.035,169000000.0
2009-12-01 07:46:00,131.03,131.03,130.995,130.995,179200000.0
2009-12-01 07:47:00,130.995,130.995,130.955,130.965,177700000.0
2009-12-01 07:48:00,130.96,130.97,130.95,130.965,145900000.0
2009-12-01 07:49:00,130.975,131.045,130.975,131.035,371100000.0
2009-12-01 07:50:00,131.035,131.05,131.03,131.045,166000000.0
2009-12-01 07:51:00,131.04,131.05,131.025,131.04,168500000.0
2009-12-01 07:52:00,131.04,131.06,131.04,131.045,312900000.0
2009-12-01 07:53:00,131.045,131.06,131.025,131.03,315900000.0
2009-12-01 07:54:00,131.025,131.03,130.99,131.015,233800000.0
2009-12-01 07:55:00,131.01,131.025,131.01,131.01,242600000.0
2009-12-01 07:56:00,131.01,131.025,131.0,131.02,203200000.0
2009-12-01 07:57:00,131.02,131.055,131.02,131.055,217600000.0
2009-12-01 07:58:00,131.055,131.06,131.035,131.05,146300000.0
2009-12-01 07:59:00,131.045,131.07,131.015,131.07,317600000.0
2009-12-01 08:00:00,131.07,131.07,131.04,131.045,420000000.0
2009-12-01 08:01:00,131.045,131.075,131.035,131.07,326800000.0
2009-12-01 08:02:00,131.065,131.125,131.065,131.115,264000000.0
2009-12-01 08:03:00,131.11,131.115,131.095,131.095,118000000.0
2009-12-01 08:04:00,131.095,131.1,131.05,131.055,188300000.0
2009-12-01 08:05:00,131.055,131.055,131.005,131.01,303900000.0
2009-12-01 08:06:00,131.01,131.01,130.965,130.985,458200000.0
2009-12-01 08:07:00,130.99,131.055,130.985,131.045,395100000.0
2009-12-01 08:08:00,131.045,131.07,131.01,131.01,326700000.0
2009-12-01 08:09:00,131.01,131.04,131.005,131.015,177900000.0
2009-12-01 08:10:00,131.01,131.025,131.005,131.02,339700000.0
2009-12-01 08:11:00,131.025,131.055,131.025,131.055,89400000.0
2009-12-01 08:12:00,131.055,131.065,131.05,131.065,141700000.0
2009-12-01 08:13:00,131.06,131.06,131.04,131.04,130200000.0
2009-12-01 08:14:00,131.04,131.04,131.035,131.04,49200000.0
2009-12-01 08:15:00,131.04,131.055,131.04,131.05,231100000.0
2009-12-01 08:16:00,131.05,131.11,131.05,131.095,274000000.0
2009-12-01 08:17:00,131.09,131.09,131.065,131.09,155100000.0
2009-12-01 08:18:00,131.09,131.09,131.075,131.09,122500000.0
2009-12-01 08:19:00,131.09,131.1,131.055,131.06,185700000.0
2009-12-01 08:20:00,131.065,131.075,131.065,131.065,178300000.0
2009-12-01 08:21:00,131.065,131.065,131.03,131.05,481700000.0
2009-12-01 08:22:00,131.05,131.08,131.05,131.08,247400000.0
2009-12-01 08:23:00,131.08,131.105,131.08,131.105,331300000.0
2009-12-01 08:24:00,131.115,131.14,131.115,131.135,225900000.0
2009-12-01 08:25:00,131.13,131.135,131.1,131.1,213600000.0
2009-12-01 08:26:00,131.1,131.145,131.095,131.13,440400000.0
2009-12-01 08:27:00,131.13,131.135,131.115,131.12,263300000.0
2009-12-01 08:28:00,131.12,131.13,131.095,131.125,110900000.0
2009-12-01 08:29:00,131.125,131.125,131.085,131.105,487600001.0
2009-12-01 08:30:00,131.105,131.18,131.105,131.165,467500000.0
2009-12-01 08:31:00,131.165,131.235,131.155,131.23,402700000.0
2009-12-01 08:32:00,131.23,131.27,131.215,131.23,661500000.0
2009-12-01 08:33:00,131.23,131.26,131.23,131.245,728400000.0
2009-12-01 08:34:00,131.24,131.245,131.195,131.195,542299999.0
2009-12-01 08:35:00,131.195,131.195,131.155,131.165,490699999.0
2009-12-01 08:36:00,131.165,131.225,131.16,131.21,391200000.0
2009-12-01 08:37:00,131.21,131.215,131.17,131.215,615199999.0
2009-12-01 08:38:00,131.215,131.22,130.215,130.245,642000000.0
2009-12-01 08:39:00,130.255,130.515,130.225,130.515,281100000.0
2009-12-01 08:40:00,130.525,130.85,130.525,130.715,368200000.0
2009-12-01 08:41:00,130.705,130.76,130.47,130.605,469800000.0
2009-12-01 08:42:00,130.61,130.65,130.495,130.59,525400000.0
2009-12-01 08:43:00,130.59,130.59,130.515,130.52,331700000.0
2009-12-01 08:44:00,130.52,130.55,130.24,130.29,378200000.0
2009-12-01 08:45:00,130.295,130.43,130.225,130.43,201900000.0
2009-12-01 08:46:00,130.425,130.45,130.245,130.345,205000000.0
2009-12-01 08:47:00,130.345,130.435,130.29,130.42,165400000.0
2009-12-01 08:48:00,130.395,130.455,130.325,130.355,152800000.0
2009-12-01 08:49:00,130.355,130.42,130.3,130.365,195400000.0
2009-12-01 08:50:00,130.365,130.37,130.265,130.27,104400000.0
2009-12-01 08:51:00,130.27,130.28,130.05,130.09,387800000.0
2009-12-01 08:52:00,130.1,130.25,130.095,130.175,385599998.0
2009-12-01 08:53:00,130.17,130.315,130.11,130.265,543950000.0
2009-12-01 08:54:00,130.255,130.26,130.175,130.255,314600000.0
2009-12-01 08:55:00,130.255,130.3,130.245,130.3,194000000.0
2009-12-01 08:56:00,130.3,130.38,130.275,130.315,351300000.0
2009-12-01 08:57:00,130.315,130.325,130.23,130.275,371300000.0
2009-12-01 08:58:00,130.28,130.34,130.235,130.32,223000000.0
2009-12-01 08:59:00,130.325,130.41,130.315,130.385,313400000.0
2009-12-01 09:00:00,130.4,130.42,130.385,130.415,222000000.0
2009-12-01 09:01:00,130.415,130.575,130.405,130.575,225300000.0
2009-12-01 09:02:00,130.575,130.61,130.535,130.56,306200000.0
2009-12-01 09:03:00,130.56,130.605,130.535,130.6,215500000.0
2009-12-01 09:04:00,130.6,130.62,130.59,130.61,227100000.0
2009-12-01 09:05:00,130.62,130.64,130.6,130.625,193700000.0
2009-12-01 09:06:00,130.62,130.62,130.495,130.51,559700000.0
2009-12-01 09:07:00,130.505,130.51,130.455,130.46,600299999.0
2009-12-01 09:08:00,130.475,130.48,130.465,130.465,324100000.0
2009-12-01 09:09:00,130.465,130.555,130.465,130.555,704599999.0
2009-12-01 09:10:00,130.55,130.615,130.545,130.565,626900000.0
2009-12-01 09:11:00,130.56,130.645,130.56,130.6,589800000.0
2009-12-01 09:12:00,130.595,130.615,130.56,130.56,349100001.0
2009-12-01 09:13:00,130.56,130.585,130.555,130.575,575500000.0
2009-12-01 09:14:00,130.58,130.615,130.575,130.575,425399998.0
2009-12-01 09:15:00,130.57,130.57,130.54,130.545,653599998.0
2009-12-01 09:16:00,130.545,130.56,130.54,130.555,244899998.0
2009-12-01 09:17:00,130.555,130.59,130.555,130.585,294499998.0
2009-12-01 09:18:00,130.585,130.6,130.58,130.595,281799999.0
2009-12-01 09:19:00,130.595,130.64,130.58,130.62,583400001.0
2009-12-01 09:20:00,130.615,130.655,130.6,130.63,775899998.0
2009-12-01 09:21:00,130.63,130.675,130.6,130.665,770300004.0
2009-12-01 09:22:00,130.66,130.775,130.66,130.725,718300000.0
2009-12-01 09:23:00,130.725,130.745,130.695,130.705,500600001.0
2009-12-01 09:24:00,130.7,130.77,130.695,130.755,526800000.0
2009-12-01 09:25:00,130.755,130.79,130.75,130.755,723299997.0
2009-12-01 09:26:00,130.755,130.755,130.705,130.705,580499998.0
2009-12-01 09:27:00,130.705,130.725,130.7,130.71,482999994.0
2009-12-01 09:28:00,130.71,130.76,130.71,130.73,370000000.0
2009-12-01 09:29:00,130.73,130.74,130.695,130.73,580699999.0
2009-12-01 09:30:00,130.73,130.79,130.73,130.765,694000001.0
2009-12-01 09:31:00,130.765,130.79,130.765,130.775,271000000.0
2009-12-01 09:32:00,130.775,130.775,130.735,130.75,645600000.0
2009-12-01 09:33:00,130.75,130.8,130.73,130.74,989400001.0
2009-12-01 09:34:00,130.74,130.76,130.715,130.745,644599998.0
2009-12-01 09:35:00,130.74,130.795,130.735,130.79,461300002.0
2009-12-01 09:36:00,130.79,130.9,130.79,130.885,889000005.0
2009-12-01 09:37:00,130.885,130.895,130.81,130.815,568200001.0
2009-12-01 09:38:00,130.815,130.88,130.81,130.865,676900002.0
2009-12-01 09:39:00,130.855,130.86,130.81,130.81,422699999.0
2009-12-01 09:40:00,130.81,130.82,130.775,130.78,468200000.0
2009-12-01 09:41:00,130.78,130.83,130.78,130.81,236000001.0
2009-12-01 09:42:00,130.81,130.82,130.8,130.81,144000002.0
2009-12-01 09:43:00,130.82,130.865,130.815,130.865,324700000.0
2009-12-01 09:44:00,130.865,130.885,130.86,130.885,736800000.0
2009-12-01 09:45:00,130.875,130.88,130.855,130.865,689100000.0
2009-12-01 09:46:00,130.865,130.865,130.825,130.825,654099999.0
2009-12-01 09:47:00,130.825,130.835,130.79,130.795,609200000.0
2009-12-01 09:48:00,130.795,130.825,130.79,130.82,432400002.0
2009-12-01 09:49:00,130.82,130.82,130.78,130.795,509500000.0
2009-12-01 09:50:00,130.795,130.81,130.775,130.78,627400000.0
2009-12-01 09:51:00,130.78,130.79,130.73,130.76,662200001.0
2009-12-01 09:52:00,130.76,130.78,130.76,130.765,343400000.0
2009-12-01 09:53:00,130.77,130.805,130.77,130.805,134200001.0
2009-12-01 09:54:00,130.805,130.805,130.745,130.755,425199999.0
2009-12-01 09:55:00,130.76,130.805,130.76,130.77,646200000.0
2009-12-01 09:56:00,130.77,130.785,130.765,130.785,266700000.0
2009-12-01 09:57:00,130.785,130.805,130.775,130.8,318099999.0
2009-12-01 09:58:00,130.8,130.83,130.8,130.815,225800000.0
2009-12-01 09:59:00,130.825,130.85,130.77,130.79,313200000.0
2009-12-01 10:00:00,130.79,130.81,130.695,130.705,401900000.0
2009-12-01 10:01:00,130.705,130.73,130.695,130.73,333000000.0
2009-12-01 10:02:00,130.73,130.82,130.73,130.815,463600000.0
2009-12-01 10:03:00,130.815,130.84,130.805,130.825,338500000.0
2009-12-01 10:04:00,130.825,130.855,130.815,130.835,442000001.0
2009-12-01 10:05:00,130.835,130.885,130.835,130.865,608500000.0
2009-12-01 10:06:00,130.86,130.905,130.855,130.89,468700000.0
2009-12-01 10:07:00,130.895,130.945,130.885,130.915,784000004.0
2009-12-01 10:08:00,130.915,130.93,130.9,130.915,796299998.0
2009-12-01 10:09:00,130.915,130.915,130.86,130.88,590500004.0
2009-12-01 10:10:00,130.88,130.885,130.82,130.845,417100000.0
2009-12-01 10:11:00,130.855,130.89,130.835,130.89,407300000.0
2009-12-01 10:12:00,130.89,130.9,130.835,130.895,729199998.0
2009-12-01 10:13:00,130.895,130.915,130.89,130.895,630000001.0
2009-12-01 10:14:00,130.895,130.915,130.885,130.905,436200000.0
2009-12-01 10:15:00,130.905,130.905,130.85,130.865,631500000.0
2009-12-01 10:16:00,130.865,130.9,130.865,130.875,763000000.0
2009-12-01 10:17:00,130.875,130.91,130.875,130.905,752299999.0
2009-12-01 10:18:00,130.905,130.905,130.87,130.88,774499999.0
2009-12-01 10:19:00,130.88,130.89,130.86,130.87,837600001.0
2009-12-01 10:20:00,130.87,130.87,130.83,130.84,529500001.0
2009-12-01 10:21:00,130.84,130.85,130.825,130.835,429000000.0
2009-12-01 10:22:00,130.835,130.86,130.82,130.85,219200000.0
2009-12-01 10:23:00,130.85,130.87,130.845,130.85,437800001.0
2009-12-01 10:24:00,130.85,130.865,130.845,130.85,267000001.0
2009-12-01 10:25:00,130.85,130.855,130.755,130.785,706200000.0
2009-12-01 10:26:00,130.785,130.82,130.775,130.82,824500000.0
2009-12-01 10:27:00,130.82,130.835,130.805,130.835,547799998.0
2009-12-01 10:28:00,130.835,130.855,130.83,130.85,380500000.0
2009-12-01 10:29:00,130.85,130.85,130.79,130.795,398600000.0
2009-12-01 10:30:00,130.795,130.81,130.795,130.8,440699999.0
2009-12-01 10:31:00,130.805,130.82,130.79,130.79,261800000.0
2009-12-01 10:32:00,130.79,130.835,130.77,130.825,786899997.0
2009-12-01 10:33:00,130.825,130.85,130.795,130.845,312300002.0
2009-12-01 10:34:00,130.85,130.915,130.85,130.9,521799998.0
2009-12-01 10:35:00,130.9,130.92,130.89,130.92,305700000.0
2009-12-01 10:36:00,130.92,130.98,130.92,130.965,529700000.0
2009-12-01 10:37:00,130.96,131.025,130.96,131.015,607700001.0
2009-12-01 10:38:00,131.015,131.05,131.005,131.035,825400001.0
2009-12-01 10:39:00,131.035,131.09,131.03,131.09,627900000.0
2009-12-01 10:40:00,131.09,131.145,131.07,131.145,842000000.0
2009-12-01 10:41:00,131.145,131.15,131.105,131.135,776299999.0
2009-12-01 10:42:00,131.135,131.15,131.125,131.125,558799999.0
2009-12-01 10:43:00,131.125,131.145,131.11,131.11,513499999.0
2009-12-01 10:44:00,131.095,131.115,131.06,131.075,808400002.0
2009-12-01 10:45:00,131.075,131.105,131.035,131.08,698400000.0
2009-12-01 10:46:00,131.08,131.11,130.97,130.98,831200002.0
2009-12-01 10:47:00,130.985,130.985,130.72,130.9,635900000.0
2009-12-01 10:48:00,130.915,130.955,130.825,130.855,527500000.0
2009-12-01 10:49:00,130.855,130.905,130.835,130.905,591200001.0
2009-12-01 10:50:00,130.905,131.03,130.905,131.0,705900001.0
2009-12-01 10:51:00,131.0,131.0,130.965,130.97,303800000.0
2009-12-01 10:52:00,130.97,131.06,130.97,131.06,427399999.0
2009-12-01 10:53:00,131.06,131.155,131.06,131.14,707300000.0
2009-12-01 10:54:00,131.14,131.19,131.125,131.15,776500002.0
2009-12-01 10:55:00,131.155,131.155,131.025,131.03,612400002.0
2009-12-01 10:56:00,131.035,131.045,131.015,131.015,497499999.0
2009-12-01 10:57:00,131.015,131.025,130.98,131.01,358100000.0
2009-12-01 10:58:00,131.02,131.08,131.02,131.07,665100001.0
2009-12-01 10:59:00,131.07,131.075,131.03,131.04,453150000.0
2009-12-01 11:00:00,131.04,131.1,131.035,131.045,477600001.0
2009-12-01 11:01:00,131.05,131.05,130.995,131.0,678800000.0
2009-12-01 11:02:00,131.005,131.035,130.995,131.03,833200001.0
2009-12-01 11:03:00,131.03,131.07,131.025,131.035,908600001.0
2009-12-01 11:04:00,131.025,131.03,131.0,131.0,553399999.0
2009-12-01 11:05:00,131.005,131.005,130.91,130.95,762300002.0
2009-12-01 11:06:00,130.95,130.97,130.9,130.915,560899999.0
2009-12-01 11:07:00,130.92,130.96,130.905,130.93,609000000.0
2009-12-01 11:08:00,130.935,130.975,130.92,130.92,503900000.0
2009-12-01 11:09:00,130.92,130.955,130.915,130.95,475399999.0
2009-12-01 11:10:00,130.95,130.955,130.925,130.935,302800000.0
2009-12-01 11:11:00,130.935,130.96,130.935,130.95,422300000.0
2009-12-01 11:12:00,130.95,130.985,130.95,130.975,565399999.0
2009-12-01 11:13:00,130.97,131.005,130.965,130.995,815899997.0
2009-12-01 11:14:00,130.995,131.005,130.99,130.99,348200000.0
2009-12-01 11:15:00,130.975,130.98,130.95,130.95,458200000.0
2009-12-01 11:16:00,130.95,130.97,130.92,130.92,591800000.0
2009-12-01 11:17:00,130.92,130.94,130.885,130.935,679500000.0
2009-12-01 11:18:00,130.94,130.96,130.935,130.955,289900000.0
2009-12-01 11:19:00,130.955,130.975,130.93,130.975,843100001.0
2009-12-01 11:20:00,130.98,131.0,130.96,130.99,455800000.0
2009-12-01 11:21:00,130.995,131.0,130.975,130.985,396200000.0
2009-12-01 11:22:00,130.985,131.005,130.96,130.97,562000000.0
2009-12-01 11:23:00,130.97,131.02,130.965,130.99,510100000.0
2009-12-01 11:24:00,130.99,130.995,130.955,130.97,357100000.0
2009-12-01 11:25:00,130.97,130.97,130.935,130.965,565799999.0
2009-12-01 11:26:00,130.965,131.0,130.95,131.0,472800000.0
2009-12-01 11:27:00,130.995,131.01,130.98,130.98,520400000.0
2009-12-01 11:28:00,130.98,130.99,130.965,130.98,397699999.0
2009-12-01 11:29:00,130.98,131.015,130.96,131.01,536900000.0
2009-12-01 11:30:00,131.015,131.035,131.005,131.015,563700000.0
2009-12-01 11:31:00,131.015,131.015,130.97,130.975,379000000.0
2009-12-01 11:32:00,130.975,130.98,130.9,130.9,456900000.0
2009-12-01 11:33:00,130.9,130.9,130.855,130.885,617100001.0
2009-12-01 11:34:00,130.89,130.895,130.875,130.895,483100001.0
2009-12-01 11:35:00,130.895,130.91,130.875,130.895,269699999.0
2009-12-01 11:36:00,130.89,130.905,130.885,130.895,559099998.0
2009-12-01 11:37:00,130.895,130.905,130.885,130.9,321700000.0
2009-12-01 11:38:00,130.9,130.915,130.895,130.91,144400000.0
2009-12-01 11:39:00,130.915,130.945,130.875,130.92,585999999.0
2009-12-01 11:40:00,130.93,130.94,130.92,130.93,391399999.0
2009-12-01 11:41:00,130.93,130.965,130.93,130.945,547200000.0
2009-12-01 11:42:00,130.945,130.945,130.92,130.92,264800000.0
2009-12-01 11:43:00,130.92,130.925,130.895,130.9,617900000.0
2009-12-01 11:44:00,130.9,130.905,130.89,130.895,293500001.0
2009-12-01 11:45:00,130.895,130.9,130.895,130.895,636800000.0
2009-12-01 11:46:00,130.895,130.91,130.895,130.895,371300000.0
2009-12-01 11:47:00,130.895,130.905,130.875,130.875,233000001.0
2009-12-01 11:48:00,130.875,130.88,130.87,130.88,470100000.0
2009-12-01 11:49:00,130.875,130.88,130.85,130.85,302200000.0
2009-12-01 11:50:00,130.85,130.875,130.85,130.875,178500000.0
2009-12-01 11:51:00,130.875,130.92,130.865,130.91,528900001.0
2009-12-01 11:52:00,130.91,130.915,130.87,130.885,297700000.0
2009-12-01 11:53:00,130.885,130.89,130.855,130.88,401000000.0
2009-12-01 11:54:00,130.88,130.88,130.855,130.87,430899999.0
2009-12-01 11:55:00,130.87,130.88,130.85,130.88,684900000.0
2009-12-01 11:56:00,130.88,130.905,130.855,130.88,665399999.0
2009-12-01 11:57:00,130.88,130.88,130.845,130.855,558900001.0
2009-12-01 11:58:00,130.86,130.865,130.845,130.845,571499999.0
2009-12-01 11:59:00,130.845,130.85,130.84,130.845,352900000.0
2009-12-01 12:00:00,130.845,130.86,130.84,130.855,439900000.0
2009-12-01 12:01:00,130.855,130.86,130.815,130.83,224000000.0
2009-12-01 12:02:00,130.82,130.83,130.81,130.825,386300000.0
2009-12-01 12:03:00,130.825,130.825,130.785,130.785,282800000.0
2009-12-01 12:04:00,130.79,130.8,130.785,130.79,331699998.0
2009-12-01 12:05:00,130.79,130.805,130.775,130.775,343400000.0
2009-12-01 12:06:00,130.775,130.865,130.775,130.845,425200001.0
2009-12-01 12:07:00,130.84,130.85,130.83,130.835,279900000.0
2009-12-01 12:08:00,130.835,130.875,130.82,130.865,758199997.0
2009-12-01 12:09:00,130.865,130.88,130.845,130.875,559900001.0
2009-12-01 12:10:00,130.875,130.9,130.865,130.88,412500000.0
2009-12-01 12:11:00,130.88,130.92,130.88,130.92,295400000.0
2009-12-01 12:12:00,130.92,130.955,130.91,130.945,515000002.0
2009-12-01 12:13:00,130.945,130.995,130.94,130.99,469800000.0
2009-12-01 12:14:00,130.995,131.01,130.945,130.945,468100000.0
2009-12-01 12:15:00,130.945,131.005,130.945,131.0,641899996.0
2009-12-01 12:16:00,130.995,131.0,130.92,130.935,406400000.0
2009-12-01 12:17:00,130.96,130.96,130.945,130.95,649200002.0
2009-12-01 12:18:00,130.95,130.96,130.925,130.96,400199999.0
2009-12-01 12:19:00,130.965,130.97,130.945,130.945,384600000.0
2009-12-01 12:20:00,130.945,130.97,130.93,130.965,721100002.0
2009-12-01 12:21:00,130.965,130.97,130.95,130.965,472700000.0
2009-12-01 12:22:00,130.965,130.975,130.955,130.955,355700000.0
2009-12-01 12:23:00,130.955,130.975,130.95,130.965,373200000.0
2009-12-01 12:24:00,130.965,130.985,130.965,130.98,486400001.0
2009-12-01 12:25:00,130.98,130.98,130.955,130.955,460300000.0
2009-12-01 12:26:00,130.955,130.97,130.945,130.97,204300000.0
2009-12-01 12:27:00,130.97,130.985,130.95,130.955,437300000.0
2009-12-01 12:28:00,130.96,130.96,130.89,130.89,440600000.0
2009-12-01 12:29:00,130.895,130.925,130.89,130.91,485599999.0
2009-12-01 12:30:00,130.91,130.915,130.89,130.895,770600002.0
2009-12-01 12:31:00,130.895,130.895,130.875,130.875,398200000.0
2009-12-01 12:32:00,130.87,130.87,130.805,130.805,575799998.0
2009-12-01 12:33:00,130.81,130.84,130.81,130.83,495200002.0
2009-12-01 12:34:00,130.83,130.845,130.83,130.835,283199997.0
2009-12-01 12:35:00,130.835,130.86,130.82,130.835,641999996.0
2009-12-01 12:36:00,130.84,130.86,130.825,130.855,459100000.0
2009-12-01 12:37:00,130.865,130.865,130.85,130.86,121700000.0
2009-12-01 12:38:00,130.86,130.86,130.825,130.83,509799996.0
2009-12-01 12:39:00,130.83,130.865,130.825,130.865,389900000.0
2009-12-01 12:40:00,130.865,130.87,130.835,130.85,586900000.0
2009-12-01 12:41:00,130.85,130.865,130.83,130.84,501900004.0
2009-12-01 12:42:00,130.835,130.845,130.83,130.84,446100000.0
2009-12-01 12:43:00,130.84,130.84,130.825,130.835,315700000.0
2009-12-01 12:44:00,130.83,130.85,130.83,130.83,483500001.0
2009-12-01 12:45:00,130.83,130.845,130.83,130.84,336600000.0
2009-12-01 12:46:00,130.84,130.85,130.81,130.81,612299999.0
2009-12-01 12:47:00,130.81,130.81,130.76,130.77,750600000.0
2009-12-01 12:48:00,130.77,130.8,130.76,130.795,494199996.0
2009-12-01 12:49:00,130.795,130.8,130.78,130.78,412200000.0
2009-12-01 12:50:00,130.78,130.78,130.745,130.755,443800001.0
2009-12-01 12:51:00,130.76,130.825,130.755,130.795,367899999.0
2009-12-01 12:52:00,130.795,130.81,130.765,130.77,270100000.0
2009-12-01 12:53:00,130.77,130.815,130.77,130.815,592799995.0
2009-12-01 12:54:00,130.815,130.82,130.75,130.765,465899999.0
2009-12-01 12:55:00,130.76,130.785,130.755,130.76,470699994.0
2009-12-01 12:56:00,130.76,130.795,130.76,130.79,178500000.0
2009-12-01 12:57:00,130.785,130.805,130.785,130.8,285400000.0
2009-12-01 12:58:00,130.8,130.835,130.78,130.825,425000001.0
2009-12-01 12:59:00,130.825,130.85,130.81,130.825,411800000.0
2009-12-01 13:00:00,130.825,130.845,130.825,130.84,281400000.0
2009-12-01 13:01:00,130.84,130.85,130.81,130.825,600000000.0
2009-12-01 13:02:00,130.825,130.845,130.82,130.83,453200000.0
2009-12-01 13:03:00,130.83,130.855,130.83,130.855,510399999.0
2009-12-01 13:04:00,130.855,130.855,130.805,130.805,328100000.0
2009-12-01 13:05:00,130.805,130.81,130.8,130.805,442799997.0
2009-12-01 13:06:00,130.805,130.805,130.795,130.805,289500000.0
2009-12-01 13:07:00,130.81,130.835,130.8,130.815,425300000.0
2009-12-01 13:08:00,130.815,130.83,130.805,130.81,243400000.0
2009-12-01 13:09:00,130.81,130.82,130.775,130.78,369300001.0
2009-12-01 13:10:00,130.785,130.795,130.78,130.785,350499999.0
2009-12-01 13:11:00,130.78,130.795,130.765,130.765,551599993.0
2009-12-01 13:12:00,130.765,130.78,130.75,130.765,461900002.0
2009-12-01 13:13:00,130.77,130.775,130.755,130.775,624000000.0
2009-12-01 13:14:00,130.775,130.79,130.76,130.79,450399999.0
2009-12-01 13:15:00,130.79,130.79,130.75,130.75,355799999.0
2009-12-01 13:16:00,130.75,130.765,130.75,130.76,255700000.0
2009-12-01 13:17:00,130.76,130.76,130.74,130.74,388300001.0
2009-12-01 13:18:00,130.735,130.735,130.72,130.725,357800001.0
2009-12-01 13:19:00,130.725,130.75,130.72,130.735,466100000.0
2009-12-01 13:20:00,130.735,130.745,130.725,130.74,438400001.0
2009-12-01 13:21:00,130.74,130.745,130.72,130.74,277599999.0
2009-12-01 13:22:00,130.745,130.745,130.735,130.735,144100000.0
2009-12-01 13:23:00,130.735,130.745,130.735,130.745,98800000.0
2009-12-01 13:24:00,130.75,130.755,130.73,130.735,417200000.0
2009-12-01 13:25:00,130.735,130.745,130.73,130.735,560700000.0
2009-12-01 13:26:00,130.735,130.735,130.715,130.715,340600000.0
2009-12-01 13:27:00,130.715,130.725,130.71,130.725,283300000.0
2009-12-01 13:28:00,130.725,130.725,130.71,130.715,755500000.0
2009-12-01 13:29:00,130.71,130.74,130.705,130.73,563599996.0
2009-12-01 13:30:00,130.73,130.745,130.725,130.745,206800000.0
2009-12-01 13:31:00,130.74,130.77,130.735,130.755,600800000.0
2009-12-01 13:32:00,130.76,130.81,130.755,130.785,400000000.0
2009-12-01 13:33:00,130.785,130.81,130.785,130.8,212100000.0
2009-12-01 13:34:00,130.8,130.81,130.78,130.79,212500000.0
2009-12-01 13:35:00,130.79,130.795,130.78,130.78,375900000.0
2009-12-01 13:36:00,130.78,130.795,130.775,130.79,317799998.0
2009-12-01 13:37:00,130.79,130.8,130.785,130.79,283300000.0
2009-12-01 13:38:00,130.785,130.8,130.775,130.775,461899999.0
2009-12-01 13:39:00,130.775,130.78,130.755,130.765,452000000.0
2009-12-01 13:40:00,130.77,130.77,130.735,130.735,306800000.0
2009-12-01 13:41:00,130.735,130.74,130.725,130.74,388099998.0
2009-12-01 13:42:00,130.74,130.755,130.74,130.755,377000000.0
2009-12-01 13:43:00,130.765,130.765,130.735,130.74,329700000.0
2009-12-01 13:44:00,130.735,130.75,130.73,130.74,727399990.0
2009-12-01 13:45:00,130.74,130.775,130.74,130.77,589199998.0
2009-12-01 13:46:00,130.77,130.785,130.77,130.785,113100000.0
2009-12-01 13:47:00,130.785,130.785,130.75,130.765,536399998.0
2009-12-01 13:48:00,130.77,130.77,130.75,130.765,214800000.0
2009-12-01 13:49:00,130.755,130.76,130.735,130.76,318800000.0
2009-12-01 13:50:00,130.76,130.76,130.745,130.75,55800000.0
2009-12-01 13:51:00,130.75,130.77,130.745,130.77,178000000.0
2009-12-01 13:52:00,130.77,130.775,130.755,130.76,169100000.0
2009-12-01 13:53:00,130.755,130.76,130.74,130.745,111500000.0
2009-12-01 13:54:00,130.745,130.755,130.74,130.75,236400000.0
2009-12-01 13:55:00,130.76,130.79,130.76,130.775,416200000.0
2009-12-01 13:56:00,130.77,130.775,130.76,130.77,131700000.0
2009-12-01 13:57:00,130.77,130.785,130.765,130.78,206900000.0
2009-12-01 13:58:00,130.78,130.795,130.765,130.795,320400000.0
2009-12-01 13:59:00,130.795,130.81,130.795,130.805,279400000.0
2009-12-01 14:00:00,130.805,130.825,130.8,130.815,354200001.0
2009-12-01 14:01:00,130.82,130.825,130.82,130.82,97200000.0
2009-12-01 14:02:00,130.82,130.82,130.805,130.81,251399999.0
2009-12-01 14:03:00,130.81,130.835,130.805,130.825,516900005.0
2009-12-01 14:04:00,130.825,130.835,130.815,130.82,363300002.0
2009-12-01 14:05:00,130.82,130.825,130.81,130.815,410400001.0
2009-12-01 14:06:00,130.815,130.855,130.81,130.835,444700000.0
2009-12-01 14:07:00,130.835,130.87,130.83,130.845,866799998.0
2009-12-01 14:08:00,130.845,130.885,130.84,130.885,404099996.0
2009-12-01 14:09:00,130.88,130.93,130.86,130.915,550800000.0
2009-12-01 14:10:00,130.915,130.915,130.895,130.905,236600000.0
2009-12-01 14:11:00,130.905,130.935,130.9,130.935,257100000.0
2009-12-01 14:12:00,130.93,130.975,130.93,130.96,319200000.0
2009-12-01 14:13:00,130.96,130.96,130.945,130.95,174400000.0
2009-12-01 14:14:00,130.95,130.95,130.94,130.95,180900000.0
2009-12-01 14:15:00,130.945,130.96,130.945,130.96,122600000.0
2009-12-01 14:16:00,130.955,130.97,130.955,130.97,96900000.0
2009-12-01 14:17:00,130.97,130.97,130.945,130.945,240400000.0
2009-12-01 14:18:00,130.945,130.95,130.925,130.94,341000000.0
2009-12-01 14:19:00,130.94,130.95,130.935,130.94,456000000.0
2009-12-01 14:20:00,130.94,130.96,130.94,130.955,454800000.0
2009-12-01 14:21:00,130.95,130.96,130.925,130.93,345700000.0
2009-12-01 14:22:00,130.935,130.945,130.925,130.945,259899998.0
2009-12-01 14:23:00,130.945,130.96,130.94,130.955,575700001.0
2009-12-01 14:24:00,130.96,130.97,130.955,130.965,243100000.0
2009-12-01 14:25:00,130.965,130.98,130.965,130.97,311500000.0
2009-12-01 14:26:00,130.97,130.97,130.945,130.95,238000000.0
2009-12-01 14:27:00,130.95,130.95,130.93,130.94,358700000.0
2009-12-01 14:28:00,130.94,130.97,130.94,130.97,126700000.0
2009-12-01 14:29:00,130.97,130.98,130.95,130.955,490100000.0
2009-12-01 14:30:00,130.955,130.975,130.95,130.975,471300001.0
2009-12-01 14:31:00,130.98,130.98,130.965,130.97,160700001.0
2009-12-01 14:32:00,130.97,130.99,130.97,130.98,201900000.0
2009-12-01 14:33:00,130.98,131.06,130.98,131.06,343300000.0
2009-12-01 14:34:00,131.065,131.125,131.065,131.11,910600001.0
2009-12-01 14:35:00,131.115,131.12,131.065,131.07,575500001.0
2009-12-01 14:36:00,131.075,131.075,131.025,131.04,799600001.0
2009-12-01 14:37:00,131.035,131.055,131.03,131.035,712500003.0
2009-12-01 14:38:00,131.035,131.04,131.005,131.03,644000001.0
2009-12-01 14:39:00,131.03,131.035,131.01,131.015,358800000.0
2009-12-01 14:40:00,131.015,131.015,130.985,130.99,681300001.0
2009-12-01 14:41:00,130.985,131.0,130.97,130.99,536100000.0
2009-12-01 14:42:00,131.0,131.0,130.97,130.99,556100000.0
2009-12-01 14:43:00,130.99,131.015,130.985,131.01,378200000.0
2009-12-01 14:44:00,131.01,131.015,131.01,131.015,33200000.0
2009-12-01 14:45:00,131.015,131.015,131.005,131.015,247499999.0
2009-12-01 14:46:00,131.015,131.015,131.0,131.01,269700000.0
2009-12-01 14:47:00,131.01,131.07,131.005,131.07,705099997.0
2009-12-01 14:48:00,131.07,131.13,131.07,131.13,695600000.0
2009-12-01 14:49:00,131.125,131.13,131.095,131.1,861399998.0
2009-12-01 14:50:00,131.1,131.105,131.09,131.1,285300000.0
2009-12-01 14:51:00,131.105,131.11,131.045,131.05,801300005.0
2009-12-01 14:52:00,131.05,131.06,131.045,131.055,214000000.0
2009-12-01 14:53:00,131.06,131.08,131.05,131.075,519900000.0
2009-12-01 14:54:00,131.075,131.115,131.065,131.105,594899996.0
2009-12-01 14:55:00,131.105,131.105,131.085,131.085,274099999.0
2009-12-01 14:56:00,131.085,131.085,131.065,131.065,312700000.0
2009-12-01 14:57:00,131.065,131.065,131.035,131.04,470099998.0
2009-12-01 14:58:00,131.04,131.05,131.02,131.02,480300000.0
2009-12-01 14:59:00,131.015,131.02,130.975,130.98,354400000.0
2009-12-01 15:00:00,130.975,131.02,130.975,131.0,529999999.0
2009-12-01 15:01:00,131.0,131.0,130.925,130.925,486900000.0
2009-12-01 15:02:00,130.925,130.935,130.865,130.87,684200000.0
2009-12-01 15:03:00,130.87,130.88,130.815,130.815,541700000.0
2009-12-01 15:04:00,130.815,130.825,130.785,130.79,507099997.0
2009-12-01 15:05:00,130.79,130.805,130.76,130.765,770599998.0
2009-12-01 15:06:00,130.77,130.87,130.77,130.865,900099998.0
2009-12-01 15:07:00,130.87,130.93,130.87,130.92,752399999.0
2009-12-01 15:08:00,130.92,130.925,130.9,130.905,514300000.0
2009-12-01 15:09:00,130.905,130.915,130.905,130.915,458099995.0
2009-12-01 15:10:00,130.905,130.98,130.905,130.97,472999998.0
2009-12-01 15:11:00,130.97,130.985,130.96,130.97,579299999.0
2009-12-01 15:12:00,130.97,130.99,130.96,130.98,364600000.0
2009-12-01 15:13:00,130.98,131.01,130.98,130.995,452899999.0
2009-12-01 15:14:00,130.995,131.02,130.99,131.01,630200000.0
2009-12-01 15:15:00,131.01,131.015,130.99,130.995,400299998.0
2009-12-01 15:16:00,130.995,131.025,130.985,131.0,796500000.0
2009-12-01 15:17:00,130.995,130.995,130.965,130.98,966899998.0
2009-12-01 15:18:00,130.98,130.99,130.955,130.98,552700000.0
2009-12-01 15:19:00,130.985,131.025,130.98,131.015,487100002.0
2009-12-01 15:20:00,131.01,131.01,130.975,130.985,1104299997.0
2009-12-01 15:21:00,130.985,131.01,130.985,131.005,706100000.0
2009-12-01 15:22:00,131.005,131.1,131.005,131.075,919800001.0
2009-12-01 15:23:00,131.085,131.1,131.04,131.09,493100000.0
2009-12-01 15:24:00,131.09,131.095,131.05,131.055,607699999.0
2009-12-01 15:25:00,131.055,131.065,131.015,131.05,660000000.0
2009-12-01 15:26:00,131.05,131.05,131.025,131.035,639100000.0
2009-12-01 15:27:00,131.035,131.045,131.01,131.015,709300000.0
2009-12-01 15:28:00,131.015,131.02,130.98,131.0,539600000.0
2009-12-01 15:29:00,131.0,131.01,130.985,131.0,487300009.0
2009-12-01 15:30:00,131.0,131.045,131.0,131.03,810200000.0
2009-12-01 15:31:00,131.03,131.07,131.03,131.05,538100001.0
2009-12-01 15:32:00,131.05,131.065,130.995,131.03,539600000.0
2009-12-01 15:33:00,131.03,131.1,131.03,131.045,643499999.0
2009-12-01 15:34:00,131.045,131.05,131.01,131.015,687000001.0
2009-12-01 15:35:00,131.025,131.035,131.005,131.02,682900001.0
2009-12-01 15:36:00,131.02,131.035,131.015,131.02,595099999.0
2009-12-01 15:37:00,131.025,131.065,131.02,131.04,384400000.0
2009-12-01 15:38:00,131.04,131.075,131.035,131.05,449700002.0
2009-12-01 15:39:00,131.055,131.075,131.01,131.03,744499999.0
2009-12-01 15:40:00,131.03,131.035,130.955,130.955,615899999.0
2009-12-01 15:41:00,130.955,130.98,130.945,130.98,482699999.0
2009-12-01 15:42:00,130.97,130.97,130.925,130.965,396799999.0
2009-12-01 15:43:00,130.96,130.97,130.94,130.95,442200001.0
2009-12-01 15:44:00,130.95,130.96,130.935,130.96,381600000.0
2009-12-01 15:45:00,130.96,130.995,130.96,130.995,151300000.0
2009-12-01 15:46:00,130.99,130.99,130.965,130.98,220200000.0
2009-12-01 15:47:00,130.98,130.985,130.975,130.985,291400000.0
2009-12-01 15:48:00,130.98,130.985,130.965,130.98,373400000.0
2009-12-01 15:49:00,130.98,130.985,130.955,130.955,462200000.0
2009-12-01 15:50:00,130.955,130.97,130.95,130.97,279700000.0
2009-12-01 15:51:00,130.97,130.97,130.93,130.93,382200000.0
2009-12-01 15:52:00,130.935,130.935,130.915,130.935,428200000.0
2009-12-01 15:53:00,130.935,130.97,130.935,130.96,436699999.0
2009-12-01 15:54:00,130.96,130.975,130.945,130.975,450300000.0
2009-12-01 15:55:00,130.975,130.975,130.96,130.975,339399999.0
2009-12-01 15:56:00,130.975,131.005,130.975,131.0,450700002.0
2009-12-01 15:57:00,131.0,131.005,130.975,131.0,390700000.0
2009-12-01 15:58:00,131.0,131.07,131.0,131.065,608500001.0
2009-12-01 15:59:00,131.065,131.09,131.06,131.08,413300000.0
2009-12-01 16:00:00,131.08,131.09,131.06,131.06,388900000.0
2009-12-01 16:01:00,131.055,131.1,131.055,131.08,516700000.0
2009-12-01 16:02:00,131.085,131.095,131.065,131.07,601800002.0
2009-12-01 16:03:00,131.07,131.085,131.045,131.06,831500000.0
2009-12-01 16:04:00,131.065,131.09,131.025,131.085,691900001.0
2009-12-01 16:05:00,131.085,131.085,131.015,131.035,999900001.0
2009-12-01 16:06:00,131.03,131.07,131.025,131.06,853500000.0
2009-12-01 16:07:00,131.06,131.085,131.06,131.075,518700000.0
2009-12-01 16:08:00,131.075,131.085,131.055,131.06,598500002.0
2009-12-01 16:09:00,131.06,131.075,131.05,131.06,762500000.0
2009-12-01 16:10:00,131.07,131.115,131.055,131.085,413400000.0
2009-12-01 16:11:00,131.08,131.08,131.045,131.08,905699998.0
2009-12-01 16:12:00,131.09,131.105,131.06,131.065,1019399995.0
2009-12-01 16:13:00,131.065,131.1,131.055,131.06,685899996.0
2009-12-01 16:14:00,131.055,131.07,131.025,131.035,385800001.0
2009-12-01 16:15:00,131.035,131.06,131.03,131.055,710899997.0
2009-12-01 16:16:00,131.055,131.055,131.03,131.045,523500002.0
2009-12-01 16:17:00,131.045,131.075,131.035,131.06,499200000.0
2009-12-01 16:18:00,131.06,131.06,131.015,131.02,464400003.0
2009-12-01 16:19:00,131.025,131.04,131.02,131.025,670299999.0
2009-12-01 16:20:00,131.02,131.03,130.995,131.0,625400001.0
2009-12-01 16:21:00,131.0,131.03,130.995,131.02,481500001.0
2009-12-01 16:22:00,131.02,131.035,131.02,131.03,412200002.0
2009-12-01 16:23:00,131.03,131.03,130.995,131.015,286500000.0
2009-12-01 16:24:00,131.015,131.025,131.01,131.015,453099995.0
2009-12-01 16:25:00,131.015,131.025,131.015,131.015,690300003.0
2009-12-01 16:26:00,131.015,131.03,131.01,131.03,393600000.0
2009-12-01 16:27:00,131.03,131.035,131.0,131.025,325400000.0
2009-12-01 16:28:00,131.025,131.035,131.025,131.025,95300000.0
2009-12-01 16:29:00,131.025,131.055,131.025,131.05,516700000.0
2009-12-01 16:30:00,131.05,131.12,131.05,131.095,734400001.0
2009-12-01 16:31:00,131.095,131.11,131.08,131.09,1023799999.0
2009-12-01 16:32:00,131.09,131.115,131.055,131.1,730899998.0
2009-12-01 16:33:00,131.09,131.11,131.075,131.08,799400001.0
2009-12-01 16:34:00,131.08,131.08,131.045,131.06,621399998.0
2009-12-01 16:35:00,131.055,131.08,131.055,131.055,550400001.0
2009-12-01 16:36:00,131.06,131.085,131.06,131.08,457400000.0
2009-12-01 16:37:00,131.08,131.105,131.07,131.095,433900000.0
2009-12-01 16:38:00,131.09,131.095,131.075,131.085,730000001.0
2009-12-01 16:39:00,131.09,131.09,131.055,131.075,804800002.0
2009-12-01 16:40:00,131.07,131.11,131.07,131.1,755200000.0
2009-12-01 16:41:00,131.1,131.1,131.055,131.055,625200001.0
2009-12-01 16:42:00,131.055,131.055,131.0,131.0,718499999.0
2009-12-01 16:43:00,131.0,131.02,130.995,130.995,650000001.0
2009-12-01 16:44:00,130.995,131.005,130.99,130.995,596099997.0
2009-12-01 16:45:00,130.99,131.055,130.99,131.04,671900000.0
2009-12-01 16:46:00,131.04,131.045,131.0,131.03,611000000.0
2009-12-01 16:47:00,131.03,131.04,131.015,131.025,537499999.0
2009-12-01 16:48:00,131.025,131.035,131.015,131.025,493800000.0
2009-12-01 16:49:00,131.025,131.04,131.01,131.015,421300000.0
2009-12-01 16:50:00,131.02,131.02,130.97,130.99,803099998.0
2009-12-01 16:51:00,130.99,131.01,130.975,130.99,602100000.0
2009-12-01 16:52:00,130.995,130.995,130.96,130.965,464400000.0
2009-12-01 16:53:00,130.975,130.985,130.945,130.98,662900000.0
2009-12-01 16:54:00,130.98,130.98,130.95,130.96,522799998.0
2009-12-01 16:55:00,130.96,131.07,130.96,131.01,507500000.0
2009-12-01 16:56:00,131.01,131.02,130.995,131.02,297800000.0
2009-12-01 16:57:00,131.015,131.04,130.955,130.975,548100000.0
2009-12-01 16:58:00,130.975,131.015,130.975,131.0,416299999.0
2009-12-01 16:59:00,131.0,131.015,130.99,131.01,450300001.0
2009-12-01 17:00:00,131.025,131.03,130.75,130.895,570899999.0
2009-12-01 17:01:00,130.895,130.925,130.845,130.895,749999998.0
2009-12-01 17:02:00,130.895,130.91,130.825,130.865,673500000.0
2009-12-01 17:03:00,130.865,130.89,130.85,130.885,358300000.0
2009-12-01 17:04:00,130.885,130.92,130.875,130.905,339399999.0
2009-12-01 17:05:00,130.905,130.925,130.86,130.865,444099997.0
2009-12-01 17:06:00,130.865,130.88,130.77,130.77,792200003.0
2009-12-01 17:07:00,130.77,130.79,130.75,130.775,832100004.0
2009-12-01 17:08:00,130.785,130.79,130.76,130.77,533200002.0
2009-12-01 17:09:00,130.765,130.775,130.66,130.705,780200002.0
2009-12-01 17:10:00,130.71,130.71,130.555,130.575,619000000.0
2009-12-01 17:11:00,130.575,130.63,130.555,130.575,637100000.0
2009-12-01 17:12:00,130.575,130.65,130.56,130.645,525300001.0
2009-12-01 17:13:00,130.64,130.675,130.615,130.67,557419998.0
2009-12-01 17:14:00,130.675,130.69,130.65,130.67,607900000.0
2009-12-01 17:15:00,130.67,130.67,130.61,130.61,410300001.0
2009-12-01 17:16:00,130.615,130.695,130.615,130.695,582600000.0
2009-12-01 17:17:00,130.695,130.735,130.665,130.72,562299999.0
2009-12-01 17:18:00,130.72,130.735,130.7,130.715,452999999.0
2009-12-01 17:19:00,130.715,130.765,130.71,130.755,663299998.0
2009-12-01 17:20:00,130.755,130.755,130.715,130.74,360700000.0
2009-12-01 17:21:00,130.74,130.76,130.68,130.71,348100000.0
2009-12-01 17:22:00,130.71,130.73,130.685,130.73,548300000.0
2009-12-01 17:23:00,130.73,130.795,130.725,130.77,347100002.0
2009-12-01 17:24:00,130.765,130.915,130.765,130.865,1090100000.0
2009-12-01 17:25:00,130.865,130.865,130.785,130.785,714200000.0
2009-12-01 17:26:00,130.785,130.89,130.785,130.84,622900000.0
2009-12-01 17:27:00,130.84,130.845,130.78,130.78,600300001.0
2009-12-01 17:28:00,130.785,130.825,130.78,130.815,563299999.0
2009-12-01 17:29:00,130.82,130.855,130.805,130.855,506500001.0
2009-12-01 17:30:00,130.855,130.87,130.825,130.835,710200002.0
2009-12-01 17:31:00,130.84,130.85,130.8,130.805,749999999.0
2009-12-01 17:32:00,130.81,130.875,130.81,130.835,747300004.0
2009-12-01 17:33:00,130.83,130.84,130.805,130.805,555600001.0
2009-12-01 17:34:00,130.805,130.805,130.765,130.775,437100000.0
2009-12-01 17:35:00,130.775,130.8,130.75,130.765,431900000.0
2009-12-01 17:36:00,130.765,130.79,130.75,130.79,405800000.0
2009-12-01 17:37:00,130.79,130.865,130.79,130.805,663300000.0
2009-12-01 17:38:00,130.805,130.855,130.8,130.835,503800000.0
2009-12-01 17:39:00,130.83,130.835,130.815,130.815,380300000.0
2009-12-01 17:40:00,130.82,130.82,130.78,130.78,516900000.0
2009-12-01 17:41:00,130.785,130.79,130.745,130.755,592800000.0
2009-12-01 17:42:00,130.755,130.775,130.755,130.765,481500000.0
2009-12-01 17:43:00,130.765,130.775,130.745,130.755,340600001.0
2009-12-01 17:44:00,130.755,130.77,130.745,130.76,682700005.0
2009-12-01 17:45:00,130.76,130.78,130.725,130.725,697800001.0
2009-12-01 17:46:00,130.725,130.725,130.675,130.69,409000000.0
2009-12-01 17:47:00,130.69,130.7,130.665,130.68,542900000.0
2009-12-01 17:48:00,130.675,130.725,130.675,130.715,572699999.0
2009-12-01 17:49:00,130.715,130.735,130.705,130.72,518500001.0
2009-12-01 17:50:00,130.72,130.72,130.69,130.705,381100002.0
2009-12-01 17:51:00,130.705,130.725,130.695,130.715,521399999.0
2009-12-01 17:52:00,130.72,130.73,130.685,130.685,497499998.0
2009-12-01 17:53:00,130.685,130.71,130.685,130.685,548100000.0
2009-12-01 17:54:00,130.685,130.69,130.67,130.68,641500000.0
2009-12-01 17:55:00,130.675,130.685,130.66,130.68,385500000.0
2009-12-01 17:56:00,130.68,130.705,130.68,130.7,158600000.0
2009-12-01 17:57:00,130.705,130.76,130.7,130.75,422000000.0
2009-12-01 17:58:00,130.75,130.78,130.74,130.77,357300000.0
2009-12-01 17:59:00,130.77,130.855,130.77,130.825,285900000.0
2009-12-01 18:00:00,130.825,130.825,130.795,130.815,448699996.0
2009-12-01 18:01:00,130.815,130.885,130.815,130.83,426600000.0
2009-12-01 18:02:00,130.825,130.835,130.77,130.785,430999999.0
2009-12-01 18:03:00,130.79,130.835,130.78,130.82,496200000.0
2009-12-01 18:04:00,130.82,130.84,130.81,130.83,517200001.0
2009-12-01 18:05:00,130.83,130.845,130.805,130.815,514200000.0
2009-12-01 18:06:00,130.815,130.86,130.81,130.855,680700000.0
2009-12-01 18:07:00,130.85,130.895,130.83,130.89,568500000.0
2009-12-01 18:08:00,130.895,130.905,130.865,130.87,497900000.0
2009-12-01 18:09:00,130.87,130.875,130.82,130.82,755800000.0
2009-12-01 18:10:00,130.82,130.82,130.765,130.815,1005800005.0
2009-12-01 18:11:00,130.815,130.835,130.805,130.835,585400000.0
2009-12-01 18:12:00,130.835,130.87,130.835,130.84,412200000.0
2009-12-01 18:13:00,130.84,130.84,130.8,130.805,455700000.0
2009-12-01 18:14:00,130.805,130.825,130.8,130.81,727599998.0
2009-12-01 18:15:00,130.815,130.845,130.805,130.835,680699999.0
2009-12-01 18:16:00,130.835,130.865,130.82,130.85,532700000.0
2009-12-01 18:17:00,130.85,130.85,130.82,130.82,430699999.0
2009-12-01 18:18:00,130.82,130.865,130.82,130.865,372900000.0
2009-12-01 18:19:00,130.865,130.88,130.855,130.88,213100000.0
2009-12-01 18:20:00,130.885,130.885,130.85,130.865,523200000.0
2009-12-01 18:21:00,130.87,130.87,130.845,130.855,511200000.0
2009-12-01 18:22:00,130.85,130.905,130.845,130.89,553399999.0
2009-12-01 18:23:00,130.895,130.925,130.885,130.89,719400000.0
2009-12-01 18:24:00,130.89,130.91,130.875,130.885,862699998.0
2009-12-01 18:25:00,130.885,130.91,130.86,130.87,490400000.0
2009-12-01 18:26:00,130.87,130.93,130.87,130.92,423900000.0
2009-12-01 18:27:00,130.92,130.925,130.9,130.9,353100000.0
2009-12-01 18:28:00,130.9,130.9,130.87,130.87,427300001.0
2009-12-01 18:29:00,130.87,130.875,130.85,130.86,291500000.0
2009-12-01 18:30:00,130.86,130.895,130.86,130.865,282000001.0
2009-12-01 18:31:00,130.865,130.865,130.855,130.86,310600000.0
2009-12-01 18:32:00,130.86,130.9,130.86,130.875,484799999.0
2009-12-01 18:33:00,130.875,130.89,130.855,130.865,340000000.0
2009-12-01 18:34:00,130.865,130.9,130.86,130.9,560300000.0
2009-12-01 18:35:00,130.895,130.905,130.87,130.875,490099998.0
2009-12-01 18:36:00,130.875,130.88,130.865,130.875,428199999.0
2009-12-01 18:37:00,130.875,130.885,130.855,130.855,445599999.0
2009-12-01 18:38:00,130.855,130.875,130.85,130.86,372800000.0
2009-12-01 18:39:00,130.855,130.865,130.82,130.825,357800000.0
2009-12-01 18:40:00,130.825,130.84,130.815,130.815,117600000.0
2009-12-01 18:41:00,130.815,130.82,130.775,130.785,216100000.0
2009-12-01 18:42:00,130.795,130.81,130.78,130.79,491700000.0
2009-12-01 18:43:00,130.79,130.815,130.785,130.795,636799999.0
2009-12-01 18:44:00,130.795,130.8,130.78,130.795,392600000.0
2009-12-01 18:45:00,130.79,130.805,130.76,130.765,253200001.0
2009-12-01 18:46:00,130.765,130.765,130.715,130.72,317600000.0
2009-12-01 18:47:00,130.72,130.74,130.69,130.725,568500001.0
2009-12-01 18:48:00,130.725,130.73,130.685,130.69,502300000.0
2009-12-01 18:49:00,130.69,130.69,130.65,130.665,455300000.0
2009-12-01 18:50:00,130.665,130.685,130.655,130.685,319200000.0
2009-12-01 18:51:00,130.68,130.71,130.67,130.71,448500000.0
2009-12-01 18:52:00,130.705,130.785,130.705,130.775,304400000.0
2009-12-01 18:53:00,130.78,130.79,130.775,130.775,366500000.0
2009-12-01 18:54:00,130.775,130.775,130.755,130.765,345000000.0
2009-12-01 18:55:00,130.765,130.77,130.73,130.745,225700000.0
2009-12-01 18:56:00,130.745,130.775,130.745,130.755,279700000.0
2009-12-01 18:57:00,130.755,130.78,130.75,130.77,227300000.0
2009-12-01 18:58:00,130.765,130.775,130.725,130.73,286699999.0
2009-12-01 18:59:00,130.725,130.79,130.725,130.79,243600000.0
2009-12-01 19:00:00,130.79,130.815,130.78,130.78,265300000.0
2009-12-01 19:01:00,130.785,130.785,130.765,130.78,317300000.0
2009-12-01 19:02:00,130.78,130.785,130.76,130.77,220300000.0
2009-12-01 19:03:00,130.77,130.8,130.77,130.79,114100000.0
2009-12-01 19:04:00,130.79,130.815,130.785,130.815,267000000.0
2009-12-01 19:05:00,130.815,130.85,130.81,130.84,441900000.0
2009-12-01 19:06:00,130.84,130.88,130.835,130.87,429800000.0
2009-12-01 19:07:00,130.875,130.885,130.875,130.875,194500000.0
2009-12-01 19:08:00,130.875,130.885,130.875,130.88,107100000.0
2009-12-01 19:09:00,130.88,130.9,130.875,130.9,139200000.0
2009-12-01 19:10:00,130.9,130.925,130.885,130.895,291500000.0
2009-12-01 19:11:00,130.895,130.92,130.895,130.915,191800000.0
2009-12-01 19:12:00,130.915,130.92,130.905,130.915,268000000.0
2009-12-01 19:13:00,130.915,130.93,130.915,130.915,207200000.0
2009-12-01 19:14:00,130.91,130.925,130.91,130.91,121400000.0
2009-12-01 19:15:00,130.91,130.93,130.9,130.92,132000000.0
2009-12-01 19:16:00,130.93,130.93,130.91,130.92,247400001.0
2009-12-01 19:17:00,130.92,130.935,130.915,130.92,308200000.0
2009-12-01 19:18:00,130.92,130.92,130.905,130.905,185400000.0
2009-12-01 19:19:00,130.91,130.91,130.875,130.88,186400000.0
2009-12-01 19:20:00,130.89,130.89,130.855,130.86,284399999.0
2009-12-01 19:21:00,130.86,130.885,130.86,130.865,195200000.0
2009-12-01 19:22:00,130.865,130.865,130.86,130.865,95400000.0
2009-12-01 19:23:00,130.865,130.88,130.865,130.875,265600000.0
2009-12-01 19:24:00,130.875,130.88,130.87,130.87,56400000.0
2009-12-01 19:25:00,130.88,130.895,130.87,130.885,434180000.0
2009-12-01 19:26:00,130.885,130.885,130.855,130.88,316220000.0
2009-12-01 19:27:00,130.88,130.88,130.84,130.845,145160000.0
2009-12-01 19:28:00,130.845,130.855,130.835,130.855,180300000.0
2009-12-01 19:29:00,130.85,130.86,130.85,130.86,95400000.0
2009-12-01 19:30:00,130.86,130.86,130.845,130.845,97200000.0
2009-12-01 19:31:00,130.845,130.85,130.84,130.845,134400000.0
2009-12-01 19:32:00,130.845,130.845,130.825,130.825,153300000.0
2009-12-01 19:33:00,130.825,130.84,130.82,130.83,120000000.0
2009-12-01 19:34:00,130.825,130.83,130.825,130.83,77200000.0
2009-12-01 19:35:00,130.83,130.865,130.825,130.865,186900000.0
2009-12-01 19:36:00,130.865,130.87,130.855,130.865,176400000.0
2009-12-01 19:37:00,130.87,130.89,130.85,130.855,289400000.0
2009-12-01 19:38:00,130.855,130.86,130.85,130.855,44700000.0
2009-12-01 19:39:00,130.86,130.86,130.835,130.84,140600000.0
2009-12-01 19:40:00,130.84,130.845,130.83,130.835,262600000.0
2009-12-01 19:41:00,130.835,130.835,130.815,130.82,159600000.0
2009-12-01 19:42:00,130.825,130.825,130.81,130.81,86200000.0
2009-12-01 19:43:00,130.805,130.805,130.77,130.77,135500000.0
2009-12-01 19:44:00,130.77,130.775,130.76,130.76,221400000.0
2009-12-01 19:45:00,130.76,130.76,130.74,130.74,107800000.0
2009-12-01 19:46:00,130.745,130.755,130.735,130.74,117800000.0
2009-12-01 19:47:00,130.74,130.78,130.74,130.78,42400000.0
2009-12-01 19:48:00,130.78,130.785,130.76,130.78,140600000.0
2009-12-01 19:49:00,130.78,130.785,130.775,130.775,90200000.0
2009-12-01 19:50:00,130.78,130.805,130.78,130.805,89200000.0
2009-12-01 19:51:00,130.81,130.82,130.805,130.81,180200000.0
2009-12-01 19:52:00,130.81,130.815,130.795,130.8,122800000.0
2009-12-01 19:53:00,130.8,130.82,130.795,130.8,189800000.0
2009-12-01 19:54:00,130.8,130.805,130.765,130.765,261600000.0
2009-12-01 19:55:00,130.77,130.775,130.745,130.75,374200000.0
2009-12-01 19:56:00,130.755,130.765,130.75,130.765,75500000.0
2009-12-01 19:57:00,130.765,130.77,130.75,130.765,135400000.0
2009-12-01 19:58:00,130.765,130.785,130.76,130.78,230100000.0
2009-12-01 19:59:00,130.78,130.785,130.745,130.745,139900000.0
2009-12-01 20:00:00,130.745,130.755,130.725,130.725,394700000.0
2009-12-01 20:01:00,130.73,130.75,130.725,130.735,472499999.0
2009-12-01 20:02:00,130.735,130.745,130.725,130.725,292999999.0
2009-12-01 20:03:00,130.725,130.735,130.725,130.73,200000000.0
2009-12-01 20:04:00,130.73,130.745,130.725,130.73,161200000.0
2009-12-01 20:05:00,130.73,130.735,130.72,130.72,165400000.0
2009-12-01 20:06:00,130.72,130.755,130.72,130.755,103000000.0
2009-12-01 20:07:00,130.76,130.765,130.75,130.75,142800000.0
2009-12-01 20:08:00,130.745,130.75,130.745,130.745,203200000.0
2009-12-01 20:09:00,130.745,130.745,130.71,130.715,155400000.0
2009-12-01 20:10:00,130.715,130.725,130.715,130.72,117400000.0
2009-12-01 20:11:00,130.72,130.725,130.72,130.725,84400000.0
2009-12-01 20:12:00,130.725,130.74,130.725,130.74,68200000.0
2009-12-01 20:13:00,130.74,130.755,130.735,130.75,62100000.0
2009-12-01 20:14:00,130.75,130.785,130.745,130.78,333400000.0
2009-12-01 20:15:00,130.78,130.79,130.77,130.79,153000000.0
2009-12-01 20:16:00,130.79,130.795,130.785,130.79,187900000.0
2009-12-01 20:17:00,130.79,130.835,130.79,130.83,340800000.0
2009-12-01 20:18:00,130.83,130.83,130.82,130.825,128100000.0
2009-12-01 20:19:00,130.825,130.83,130.825,130.83,93800000.0
2009-12-01 20:20:00,130.83,130.85,130.83,130.845,95000000.0
2009-12-01 20:21:00,130.845,130.845,130.83,130.835,223600000.0
2009-12-01 20:22:00,130.845,130.86,130.845,130.86,149300000.0
2009-12-01 20:23:00,130.86,130.875,130.85,130.875,144100000.0
2009-12-01 20:24:00,130.875,130.89,130.86,130.88,230500000.0
2009-12-01 20:25:00,130.87,130.87,130.85,130.855,249199999.0
2009-12-01 20:26:00,130.855,130.865,130.845,130.855,157300000.0
2009-12-01 20:27:00,130.855,130.87,130.845,130.845,205600000.0
2009-12-01 20:28:00,130.845,130.865,130.845,130.855,297900000.0
2009-12-01 20:29:00,130.855,130.89,130.855,130.87,138500000.0
2009-12-01 20:30:00,130.875,130.875,130.865,130.865,91600001.0
2009-12-01 20:31:00,130.865,130.865,130.855,130.86,182800000.0
2009-12-01 20:32:00,130.86,130.885,130.86,130.875,155500000.0
2009-12-01 20:33:00,130.875,130.875,130.855,130.86,110400000.0
2009-12-01 20:34:00,130.86,130.875,130.835,130.835,309000000.0
2009-12-01 20:35:00,130.84,130.85,130.795,130.795,237300000.0
2009-12-01 20:36:00,130.795,130.81,130.795,130.805,236000000.0
2009-12-01 20:37:00,130.805,130.84,130.805,130.84,276700000.0
2009-12-01 20:38:00,130.835,130.855,130.835,130.84,177300000.0
2009-12-01 20:39:00,130.83,130.85,130.825,130.835,279500000.0
2009-12-01 20:40:00,130.835,130.845,130.825,130.835,192700000.0
2009-12-01 20:41:00,130.835,130.865,130.83,130.845,128100000.0
2009-12-01 20:42:00,130.85,130.86,130.845,130.855,222900000.0
2009-12-01 20:43:00,130.855,130.855,130.835,130.845,96200000.0
2009-12-01 20:44:00,130.85,130.865,130.83,130.83,201600000.0
2009-12-01 20:45:00,130.83,130.835,130.83,130.835,60000000.0
2009-12-01 20:46:00,130.835,130.835,130.76,130.765,250100000.0
2009-12-01 20:47:00,130.77,130.775,130.745,130.76,327699998.0
2009-12-01 20:48:00,130.755,130.785,130.755,130.77,357500000.0
2009-12-01 20:49:00,130.765,130.8,130.765,130.8,334800000.0
2009-12-01 20:50:00,130.8,130.815,130.795,130.81,262700001.0
2009-12-01 20:51:00,130.81,130.825,130.805,130.82,206100000.0
2009-12-01 20:52:00,130.82,130.82,130.795,130.8,166000000.0
2009-12-01 20:53:00,130.795,130.81,130.795,130.795,250400000.0
2009-12-01 20:54:00,130.795,130.795,130.765,130.77,165800000.0
2009-12-01 20:55:00,130.77,130.82,130.76,130.82,316199999.0
2009-12-01 20:56:00,130.825,130.825,130.795,130.795,207399999.0
2009-12-01 20:57:00,130.795,130.855,130.795,130.85,142300000.0
2009-12-01 20:58:00,130.855,130.885,130.85,130.875,316700000.0
2009-12-01 20:59:00,130.87,130.87,130.86,130.86,203000000.0
2009-12-01 21:00:00,130.87,130.875,130.855,130.855,173200000.0
2009-12-01 21:01:00,130.855,130.855,130.845,130.85,113000001.0
2009-12-01 21:02:00,130.855,130.86,130.845,130.85,211800000.0
2009-12-01 21:03:00,130.85,130.865,130.84,130.855,132400000.0
2009-12-01 21:04:00,130.855,130.87,130.855,130.855,50000000.0
2009-12-01 21:05:00,130.865,130.87,130.855,130.87,116900000.0
2009-12-01 21:06:00,130.87,130.87,130.84,130.84,168000000.0
2009-12-01 21:07:00,130.84,130.86,130.83,130.83,195200000.0
2009-12-01 21:08:00,130.83,130.83,130.805,130.815,192000000.0
2009-12-01 21:09:00,130.82,130.82,130.805,130.805,45800000.0
2009-12-01 21:10:00,130.805,130.845,130.805,130.835,261500000.0
2009-12-01 21:11:00,130.84,130.84,130.825,130.835,115900000.0
2009-12-01 21:12:00,130.84,130.84,130.805,130.805,178700000.0
2009-12-01 21:13:00,130.805,130.815,130.8,130.8,209100000.0
2009-12-01 21:14:00,130.795,130.795,130.78,130.785,196700001.0
2009-12-01 21:15:00,130.785,130.79,130.765,130.785,109200000.0
2009-12-01 21:16:00,130.79,130.795,130.78,130.785,211200000.0
2009-12-01 21:17:00,130.79,130.81,130.79,130.8,64300000.0
2009-12-01 21:18:00,130.8,130.83,130.795,130.825,117600000.0
2009-12-01 21:19:00,130.825,130.825,130.795,130.805,103200000.0
2009-12-01 21:20:00,130.795,130.805,130.785,130.795,138800000.0
2009-12-01 21:21:00,130.795,130.82,130.795,130.805,156400000.0
2009-12-01 21:22:00,130.805,130.815,130.785,130.795,133100000.0
2009-12-01 21:23:00,130.785,130.8,130.78,130.795,232500000.0
2009-12-01 21:24:00,130.795,130.805,130.795,130.795,43200000.0
2009-12-01 21:25:00,130.795,130.84,130.795,130.83,60500000.0
2009-12-01 21:26:00,130.83,130.835,130.825,130.835,304200000.0
2009-12-01 21:27:00,130.83,130.84,130.825,130.84,29100000.0
2009-12-01 21:28:00,130.84,130.88,130.84,130.88,121100000.0
2009-12-01 21:29:00,130.88,130.935,130.87,130.93,113600000.0
2009-12-01 21:30:00,130.93,130.93,130.885,130.885,374700000.0
2009-12-01 21:31:00,130.895,130.92,130.895,130.9,316900000.0
2009-12-01 21:32:00,130.9,130.905,130.88,130.88,205900000.0
2009-12-01 21:33:00,130.88,130.89,130.855,130.855,398500000.0
2009-12-01 21:34:00,130.86,130.86,130.84,130.85,142800000.0
2009-12-01 21:35:00,130.845,130.85,130.84,130.85,152500000.0
2009-12-01 21:36:00,130.85,130.85,130.84,130.84,162100000.0
2009-12-01 21:37:00,130.84,130.86,130.84,130.85,168600000.0
2009-12-01 21:38:00,130.85,130.85,130.845,130.85,98400000.0
2009-12-01 21:39:00,130.85,130.86,130.84,130.85,183000000.0
2009-12-01 21:40:00,130.85,130.85,130.84,130.845,134700000.0
2009-12-01 21:41:00,130.845,130.845,130.83,130.845,180400000.0
2009-12-01 21:42:00,130.84,130.85,130.835,130.845,82200000.0
2009-12-01 21:43:00,130.845,130.845,130.815,130.82,210800000.0
2009-12-01 21:44:00,130.82,130.82,130.795,130.8,222200000.0
2009-12-01 21:45:00,130.795,130.81,130.77,130.795,215900000.0
2009-12-01 21:46:00,130.795,130.805,130.79,130.795,178300000.0
2009-12-01 21:47:00,130.795,130.8,130.775,130.795,137500000.0
2009-12-01 21:48:00,130.79,130.795,130.77,130.785,126600000.0
2009-12-01 21:49:00,130.785,130.805,130.775,130.805,61800000.0
2009-12-01 21:50:00,130.8,130.8,130.775,130.79,347200000.0
2009-12-01 21:51:00,130.79,130.79,130.76,130.775,387300000.0
2009-12-01 21:52:00,130.77,130.775,130.74,130.765,516800000.0
2009-12-01 21:53:00,130.765,130.795,130.76,130.79,319200000.0
2009-12-01 21:54:00,130.79,130.8,130.785,130.795,142600000.0
2009-12-01 21:55:00,130.795,130.805,130.76,130.76,536099999.0
2009-12-01 21:56:00,130.76,130.8,130.76,130.775,541800000.0
2009-12-01 21:57:00,130.775,130.785,130.76,130.76,311200000.0
2009-12-01 21:58:00,130.77,130.775,130.755,130.765,140900000.0
2009-12-01 21:59:00,130.77,130.82,130.765,130.82,423900000.0
2009-12-01 22:00:00,130.825,130.825,130.8,130.805,215900000.0
2009-12-01 22:01:00,130.805,130.81,130.795,130.81,215400001.0
2009-12-01 22:02:00,130.815,130.815,130.79,130.79,62800000.0
2009-12-01 22:03:00,130.785,130.785,130.765,130.78,237700000.0
2009-12-01 22:04:00,130.785,130.79,130.775,130.78,136200000.0
2009-12-01 22:05:00,130.785,130.795,130.775,130.78,142100000.0
2009-12-01 22:06:00,130.78,130.79,130.76,130.78,280400000.0
2009-12-01 22:07:00,130.78,130.795,130.775,130.775,215800000.0
2009-12-01 22:08:00,130.785,130.79,130.775,130.775,121800000.0
2009-12-01 22:09:00,130.775,130.785,130.765,130.775,202600000.0
2009-12-01 22:10:00,130.775,130.79,130.775,130.775,293800000.0
2009-12-01 22:11:00,130.775,130.775,130.77,130.775,132000000.0
2009-12-01 22:12:00,130.775,130.79,130.775,130.785,152800000.0
2009-12-01 22:13:00,130.785,130.815,130.785,130.815,132299999.0
2009-12-01 22:14:00,130.815,130.82,130.795,130.795,128400000.0
2009-12-01 22:15:00,130.795,130.825,130.78,130.82,308500000.0
2009-12-01 22:16:00,130.82,130.82,130.805,130.82,194300000.0
2009-12-01 22:17:00,130.82,130.825,130.815,130.815,87100000.0
2009-12-01 22:18:00,130.81,130.815,130.8,130.805,29400000.0
2009-12-01 22:19:00,130.815,130.825,130.805,130.82,98400000.0
2009-12-01 22:20:00,130.82,130.825,130.815,130.825,162600000.0
2009-12-01 22:21:00,130.825,130.835,130.81,130.82,188699999.0
2009-12-01 22:22:00,130.815,130.815,130.76,130.78,428900000.0
2009-12-01 22:23:00,130.775,130.79,130.75,130.76,381400000.0
2009-12-01 22:24:00,130.76,130.82,130.755,130.805,282000000.0
2009-12-01 22:25:00,130.805,130.835,130.805,130.83,173800000.0
2009-12-01 22:26:00,130.83,130.835,130.77,130.77,281000000.0
2009-12-01 22:27:00,130.77,130.785,130.75,130.78,246200000.0
2009-12-01 22:28:00,130.775,130.8,130.775,130.79,98700000.0
2009-12-01 22:29:00,130.8,130.805,130.785,130.785,89700000.0
2009-12-01 22:30:00,130.785,130.8,130.785,130.8,113200000.0
2009-12-01 22:31:00,130.8,130.81,130.785,130.805,113600000.0
2009-12-01 22:32:00,130.805,130.815,130.785,130.785,152800000.0
2009-12-01 22:33:00,130.785,130.785,130.77,130.775,117200000.0
2009-12-01 22:34:00,130.775,130.775,130.735,130.75,213800000.0
2009-12-01 22:35:00,130.75,130.755,130.745,130.745,125500000.0
2009-12-01 22:36:00,130.745,130.755,130.725,130.73,187100000.0
2009-12-01 22:37:00,130.73,130.755,130.73,130.75,328900000.0
2009-12-01 22:38:00,130.75,130.79,130.75,130.765,188100000.0
2009-12-01 22:39:00,130.765,130.765,130.75,130.755,115800000.0
2009-12-01 22:40:00,130.755,130.77,130.75,130.755,329700000.0
2009-12-01 22:41:00,130.755,130.775,130.755,130.775,306700000.0
2009-12-01 22:42:00,130.775,130.775,130.755,130.77,154699999.0
2009-12-01 22:43:00,130.77,130.775,130.755,130.775,139600000.0
2009-12-01 22:44:00,130.775,130.79,130.74,130.775,376200000.0
2009-12-01 22:45:00,130.775,130.775,130.745,130.75,191800000.0
2009-12-01 22:46:00,130.75,130.77,130.735,130.75,343300000.0
2009-12-01 22:47:00,130.75,130.75,130.73,130.735,222200000.0
2009-12-01 22:48:00,130.735,130.765,130.735,130.75,258600000.0
2009-12-01 22:49:00,130.75,130.78,130.75,130.765,85100000.0
2009-12-01 22:50:00,130.765,130.79,130.76,130.765,214400000.0
2009-12-01 22:51:00,130.765,130.8,130.765,130.8,301300000.0
2009-12-01 22:52:00,130.79,130.79,130.76,130.765,35700000.0
2009-12-01 22:53:00,130.76,130.79,130.755,130.78,298800000.0
2009-12-01 22:54:00,130.775,130.78,130.755,130.755,281200000.0
2009-12-01 22:55:00,130.755,130.755,130.735,130.735,233400000.0
2009-12-01 22:56:00,130.745,130.755,130.745,130.745,42400000.0
2009-12-01 22:57:00,130.745,130.76,130.745,130.75,53400000.0
2009-12-01 22:58:00,130.755,130.765,130.75,130.755,258700000.0
2009-12-01 22:59:00,130.755,130.76,130.745,130.755,88599999.0
2009-12-01 23:00:00,130.755,130.76,130.745,130.75,72000000.0
2009-12-01 23:01:00,130.75,130.755,130.75,130.755,53800000.0
2009-12-01 23:02:00,130.755,130.755,130.75,130.755,15200000.0
2009-12-01 23:03:00,130.755,130.755,130.74,130.745,96900000.0
2009-12-01 23:04:00,130.745,130.745,130.725,130.73,127400000.0
2009-12-01 23:05:00,130.73,130.74,130.725,130.73,68400000.0
2009-12-01 23:06:00,130.73,130.73,130.72,130.725,70300000.0
2009-12-01 23:07:00,130.725,130.745,130.72,130.73,160200000.0
2009-12-01 23:08:00,130.73,130.745,130.73,130.74,72800000.0
2009-12-01 23:09:00,130.74,130.75,130.735,130.735,89200000.0
2009-12-01 23:10:00,130.74,130.755,130.735,130.74,77900000.0
2009-12-01 23:11:00,130.74,130.76,130.74,130.76,129800000.0
2009-12-01 23:12:00,130.755,130.755,130.73,130.73,61500000.0
2009-12-01 23:13:00,130.73,130.74,130.73,130.74,46000000.0
2009-12-01 23:14:00,130.74,130.745,130.74,130.74,9600000.0
2009-12-01 23:15:00,130.74,130.74,130.725,130.73,65000000.0
2009-12-01 23:16:00,130.73,130.745,130.73,130.745,72600000.0
2009-12-01 23:17:00,130.745,130.745,130.725,130.73,140000000.0
2009-12-01 23:18:00,130.73,130.74,130.71,130.715,130500000.0
2009-12-01 23:19:00,130.715,130.74,130.715,130.735,109000000.0
2009-12-01 23:20:00,130.74,130.75,130.73,130.745,132000000.0
2009-12-01 23:21:00,130.74,130.745,130.735,130.735,55200000.0
2009-12-01 23:22:00,130.735,130.74,130.72,130.73,96000000.0
2009-12-01 23:23:00,130.725,130.755,130.725,130.745,35600000.0
2009-12-01 23:24:00,130.745,130.8,130.735,130.78,98300000.0
2009-12-01 23:25:00,130.785,130.79,130.76,130.79,167800000.0
2009-12-01 23:26:00,130.785,130.785,130.765,130.78,186000000.0
2009-12-01 23:27:00,130.78,130.78,130.755,130.765,129100000.0
2009-12-01 23:28:00,130.765,130.77,130.76,130.765,91000000.0
2009-12-01 23:29:00,130.76,130.825,130.76,130.82,152000000.0
2009-12-01 23:30:00,130.82,130.83,130.805,130.82,104900000.0
2009-12-01 23:31:00,130.82,130.835,130.795,130.81,210500000.0
2009-12-01 23:32:00,130.835,130.84,130.81,130.825,151200000.0
2009-12-01 23:33:00,130.825,130.84,130.82,130.82,72900000.0
2009-12-01 23:34:00,130.82,130.83,130.815,130.825,184000000.0
2009-12-01 23:35:00,130.82,130.84,130.815,130.825,217100000.0
2009-12-01 23:36:00,130.83,130.845,130.815,130.835,111300000.0
2009-12-01 23:37:00,130.835,130.84,130.825,130.825,165400000.0
2009-12-01 23:38:00,130.825,130.835,130.825,130.83,153100000.0
2009-12-01 23:39:00,130.83,130.84,130.825,130.84,95600000.0
2009-12-01 23:40:00,130.845,130.845,130.825,130.845,120600000.0
2009-12-01 23:41:00,130.845,130.86,130.84,130.84,34100000.0
2009-12-01 23:42:00,130.855,130.87,130.835,130.86,99400000.0
2009-12-01 23:43:00,130.86,130.86,130.835,130.835,67600000.0
2009-12-01 23:44:00,130.835,130.87,130.835,130.86,36000000.0
2009-12-01 23:45:00,130.86,130.86,130.845,130.845,39600000.0
2009-12-01 23:46:00,130.85,130.87,130.845,130.855,60700000.0
2009-12-01 23:47:00,130.85,130.87,130.85,130.85,29900000.0
2009-12-01 23:48:00,130.845,130.845,130.83,130.835,139600000.0
2009-12-01 23:49:00,130.835,130.835,130.82,130.83,110100000.0
2009-12-01 23:50:00,130.83,130.83,130.8,130.81,68300000.0
2009-12-01 23:51:00,130.81,130.81,130.8,130.8,13000000.0
2009-12-01 23:52:00,130.8,130.8,130.8,130.8,25600000.0
2009-12-01 23:53:00,130.8,130.8,130.765,130.77,115700000.0
2009-12-01 23:54:00,130.775,130.8,130.775,130.78,75400000.0
2009-12-01 23:55:00,130.78,130.795,130.78,130.78,28000000.0
2009-12-01 23:56:00,130.775,130.775,130.765,130.765,243200000.0
2009-12-01 23:57:00,130.765,130.795,130.765,130.765,123800000.0
2009-12-01 23:58:00,130.77,130.775,130.745,130.755,169600000.0
2009-12-01 23:59:00,130.755,130.76,130.695,130.73,216800000.0
2009-12-02 00:00:00,130.73,130.73,130.705,130.73,48400000.0
2009-12-02 00:01:00,130.725,130.75,130.7,130.74,30400000.0
2009-12-02 00:02:00,130.73,130.75,130.715,130.715,42800000.0
2009-12-02 00:03:00,130.715,130.745,130.705,130.745,50000000.0
2009-12-02 00:04:00,130.745,130.745,130.735,130.735,4000000.0
2009-12-02 00:05:00,130.735,130.745,130.725,130.73,17800000.0
2009-12-02 00:06:00,130.735,130.74,130.705,130.705,32600000.0
2009-12-02 00:07:00,130.705,130.745,130.705,130.745,16000000.0
2009-12-02 00:08:00,130.745,130.745,130.72,130.735,12000000.0
2009-12-02 00:09:00,130.735,130.735,130.69,130.71,36700000.0
2009-12-02 00:10:00,130.71,130.73,130.705,130.725,22000000.0
2009-12-02 00:11:00,130.72,130.725,130.685,130.685,10400000.0
2009-12-02 00:12:00,130.695,130.72,130.695,130.72,4000000.0
2009-12-02 00:13:00,130.72,130.73,130.715,130.72,28000000.0
2009-12-02 00:14:00,130.715,130.72,130.71,130.71,12400000.0
2009-12-02 00:15:00,130.71,130.76,130.71,130.735,43800000.0
2009-12-02 00:16:00,130.745,130.745,130.74,130.745,11000000.0
2009-12-02 00:17:00,130.745,130.745,130.745,130.745,1000000.0
2009-12-02 00:18:00,130.73,130.75,130.73,130.75,16000000.0
2009-12-02 00:19:00,130.74,130.765,130.74,130.765,12600000.0
2009-12-02 00:20:00,130.77,130.805,130.77,130.795,18700000.0
2009-12-02 00:21:00,130.81,130.81,130.755,130.765,50000000.0
2009-12-02 00:22:00,130.78,130.795,130.75,130.765,83900000.0
2009-12-02 00:23:00,130.76,130.775,130.725,130.76,36800000.0
2009-12-02 00:24:00,130.76,130.78,130.76,130.78,42400000.0
2009-12-02 00:25:00,130.78,130.8,130.78,130.795,22400000.0
2009-12-02 00:26:00,130.795,130.81,130.79,130.805,51000000.0
2009-12-02 00:27:00,130.805,130.81,130.805,130.81,6800000.0
2009-12-02 00:28:00,130.805,130.805,130.8,130.8,27400000.0
2009-12-02 00:29:00,130.8,130.805,130.795,130.8,31800000.0
2009-12-02 00:30:00,130.795,130.82,130.795,130.82,22200000.0
2009-12-02 00:31:00,130.825,130.83,130.82,130.83,6400000.0
2009-12-02 00:32:00,130.83,130.835,130.825,130.83,5100000.0
2009-12-02 00:33:00,130.825,130.84,130.825,130.83,16600000.0
2009-12-02 00:34:00,130.82,130.82,130.82,130.82,36600000.0
2009-12-02 00:35:00,130.82,130.82,130.82,130.82,12700000.0
2009-12-02 00:36:00,130.82,130.82,130.82,130.82,2400000.0
2009-12-02 00:37:00,130.82,130.825,130.82,130.825,20000000.0
2009-12-02 00:38:00,130.82,130.82,130.815,130.815,9400000.0
2009-12-02 00:39:00,130.815,130.825,130.815,130.82,49300000.0
2009-12-02 00:40:00,130.815,130.82,130.815,130.82,30800000.0
2009-12-02 00:41:00,130.82,130.825,130.815,130.82,48200000.0
2009-12-02 00:42:00,130.815,130.82,130.815,130.82,113800000.0
2009-12-02 00:43:00,130.815,130.825,130.815,130.815,75900000.0
2009-12-02 00:44:00,130.815,130.82,130.815,130.815,30600000.0
2009-12-02 00:45:00,130.815,130.815,130.805,130.805,20200000.0
2009-12-02 00:46:00,130.805,130.805,130.795,130.8,28600000.0
2009-12-02 00:47:00,130.795,130.795,130.795,130.795,24200000.0
2009-12-02 00:48:00,130.8,130.815,130.8,130.8,35400000.0
2009-12-02 00:49:00,130.8,130.8,130.775,130.785,23600000.0
2009-12-02 00:50:00,130.78,130.8,130.775,130.785,74800000.0
2009-12-02 00:51:00,130.785,130.785,130.775,130.785,60800000.0
2009-12-02 00:52:00,130.785,130.785,130.75,130.755,66700000.0
2009-12-02 00:53:00,130.75,130.755,130.75,130.755,10600000.0
2009-12-02 00:54:00,130.755,130.765,130.755,130.76,11600000.0
2009-12-02 00:55:00,130.755,130.755,130.735,130.735,24000000.0
2009-12-02 00:56:00,130.735,130.735,130.725,130.725,15500000.0
2009-12-02 00:57:00,130.725,130.735,130.72,130.72,19400000.0
2009-12-02 00:58:00,130.72,130.77,130.69,130.76,61100000.0
2009-12-02 00:59:00,130.76,130.775,130.75,130.76,65200000.0
2009-12-02 01:00:00,130.755,130.79,130.755,130.79,33200000.0
2009-12-02 01:01:00,130.79,130.815,130.78,130.815,28000000.0
2009-12-02 01:02:00,130.82,130.82,130.82,130.82,2000000.0
2009-12-02 01:03:00,130.81,130.815,130.81,130.81,30000000.0
2009-12-02 01:04:00,130.82,130.82,130.81,130.815,6000000.0
2009-12-02 01:05:00,130.815,130.815,130.81,130.815,11500000.0
2009-12-02 01:06:00,130.815,130.825,130.815,130.825,19200000.0
2009-12-02 01:07:00,130.825,130.84,130.815,130.825,79700000.0
2009-12-02 01:08:00,130.825,130.845,130.825,130.835,53500000.0
2009-12-02 01:09:00,130.84,130.845,130.835,130.84,13200000.0
2009-12-02 01:10:00,130.845,130.855,130.84,130.85,43700000.0
2009-12-02 01:11:00,130.85,130.85,130.83,130.845,96700000.0
2009-12-02 01:12:00,130.855,130.855,130.845,130.845,20000000.0
2009-12-02 01:13:00,130.84,130.845,130.83,130.835,44300000.0
2009-12-02 01:14:00,130.83,130.83,130.825,130.83,32100000.0
2009-12-02 01:15:00,130.825,130.825,130.825,130.825,40000000.0
2009-12-02 01:16:00,130.825,130.825,130.825,130.825,87400000.0
2009-12-02 01:17:00,130.825,130.83,130.815,130.825,72800000.0
2009-12-02 01:18:00,130.82,130.825,130.82,130.82,44600000.0
2009-12-02 01:19:00,130.82,130.82,130.815,130.82,315900000.0
2009-12-02 01:20:00,130.815,130.82,130.78,130.785,308800000.0
2009-12-02 01:21:00,130.785,130.79,130.775,130.78,61500000.0
2009-12-02 01:22:00,130.78,130.8,130.78,130.785,214800000.0
2009-12-02 01:23:00,130.775,130.785,130.77,130.78,86500000.0
2009-12-02 01:24:00,130.78,130.78,130.735,130.735,161400000.0
2009-12-02 01:25:00,130.735,130.735,130.705,130.725,167300000.0
2009-12-02 01:26:00,130.725,130.745,130.72,130.745,38300000.0
2009-12-02 01:27:00,130.745,130.785,130.745,130.765,147600000.0
2009-12-02 01:28:00,130.765,130.775,130.755,130.77,94000000.0
2009-12-02 01:29:00,130.77,130.79,130.77,130.78,203400000.0
2009-12-02 01:30:00,130.775,130.79,130.775,130.78,132500000.0
2009-12-02 01:31:00,130.78,130.78,130.78,130.78,16000000.0
2009-12-02 01:32:00,130.785,130.795,130.785,130.795,47600000.0
2009-12-02 01:33:00,130.795,130.8,130.79,130.8,228300000.0
2009-12-02 01:34:00,130.8,130.88,130.79,130.88,331500000.0
2009-12-02 01:35:00,130.88,130.88,130.79,130.79,370300000.0
2009-12-02 01:36:00,130.79,130.815,130.785,130.81,291000000.0
2009-12-02 01:37:00,130.81,130.835,130.81,130.83,185000000.0
2009-12-02 01:38:00,130.83,130.86,130.83,130.86,168200000.0
2009-12-02 01:39:00,130.86,130.86,130.86,130.86,62400000.0
2009-12-02 01:40:00,130.86,130.86,130.83,130.835,171400000.0
2009-12-02 01:41:00,130.835,130.855,130.83,130.855,237800000.0
2009-12-02 01:42:00,130.855,130.855,130.815,130.83,221500000.0
2009-12-02 01:43:00,130.83,130.835,130.825,130.83,119300000.0
2009-12-02 01:44:00,130.83,130.83,130.825,130.825,57600000.0
2009-12-02 01:45:00,130.825,130.83,130.795,130.8,227000000.0
2009-12-02 01:46:00,130.8,130.805,130.795,130.805,78700000.0
2009-12-02 01:47:00,130.805,130.81,130.745,130.76,42600000.0
2009-12-02 01:48:00,130.76,130.78,130.745,130.78,245300000.0
2009-12-02 01:49:00,130.77,130.775,130.75,130.765,212800000.0
2009-12-02 01:50:00,130.76,130.76,130.755,130.76,58800000.0
2009-12-02 01:51:00,130.765,130.775,130.76,130.76,28100000.0
2009-12-02 01:52:00,130.76,130.78,130.76,130.77,74100000.0
2009-12-02 01:53:00,130.77,130.805,130.77,130.79,212600000.0
2009-12-02 01:54:00,130.785,130.8,130.765,130.785,239500000.0
2009-12-02 01:55:00,130.795,130.8,130.785,130.785,31400000.0
2009-12-02 01:56:00,130.785,130.795,130.78,130.785,66400000.0
2009-12-02 01:57:00,130.785,130.785,130.755,130.755,77100000.0
2009-12-02 01:58:00,130.755,130.76,130.755,130.755,26400000.0
2009-12-02 01:59:00,130.755,130.77,130.73,130.76,289100000.0
2009-12-02 02:00:00,130.755,130.78,130.745,130.76,161700000.0
2009-12-02 02:01:00,130.755,130.79,130.755,130.765,233000000.0
2009-12-02 02:02:00,130.765,130.77,130.72,130.73,397000000.0
2009-12-02 02:03:00,130.725,130.725,130.715,130.72,190100000.0
2009-12-02 02:04:00,130.725,130.74,130.685,130.69,248800000.0
2009-12-02 02:05:00,130.69,130.705,130.66,130.66,417600000.0
2009-12-02 02:06:00,130.66,130.67,130.655,130.665,368300000.0
2009-12-02 02:07:00,130.665,130.675,130.66,130.66,193900000.0
2009-12-02 02:08:00,130.66,130.67,130.65,130.66,320700000.0
2009-12-02 02:09:00,130.66,130.66,130.655,130.655,49900000.0
2009-12-02 02:10:00,130.655,130.685,130.645,130.685,312000000.0
2009-12-02 02:11:00,130.685,130.7,130.665,130.685,296200000.0
2009-12-02 02:12:00,130.685,130.725,130.68,130.725,466800000.0
2009-12-02 02:13:00,130.725,130.77,130.725,130.77,520200000.0
2009-12-02 02:14:00,130.76,130.77,130.76,130.765,181500000.0
2009-12-02 02:15:00,130.765,130.79,130.76,130.775,245200000.0
2009-12-02 02:16:00,130.775,130.795,130.755,130.77,441000000.0
2009-12-02 02:17:00,130.765,130.78,130.755,130.755,484699999.0
2009-12-02 02:18:00,130.755,130.76,130.75,130.76,314500001.0
2009-12-02 02:19:00,130.76,130.76,130.755,130.755,364000000.0
2009-12-02 02:20:00,130.755,130.755,130.685,130.695,556200000.0
2009-12-02 02:21:00,130.695,130.715,130.65,130.655,351000000.0
2009-12-02 02:22:00,130.655,130.69,130.645,130.69,416800000.0
2009-12-02 02:23:00,130.69,130.71,130.69,130.7,186400000.0
2009-12-02 02:24:00,130.7,130.71,130.695,130.7,102300000.0
2009-12-02 02:25:00,130.695,130.73,130.695,130.725,309400000.0
2009-12-02 02:26:00,130.73,130.74,130.725,130.735,234400000.0
2009-12-02 02:27:00,130.735,130.735,130.71,130.71,286800000.0
2009-12-02 02:28:00,130.71,130.725,130.69,130.695,224500000.0
2009-12-02 02:29:00,130.695,130.75,130.695,130.73,338000000.0
2009-12-02 02:30:00,130.73,130.755,130.725,130.745,453700000.0
2009-12-02 02:31:00,130.745,130.755,130.725,130.73,135800000.0
2009-12-02 02:32:00,130.73,130.735,130.725,130.73,335200000.0
2009-12-02 02:33:00,130.735,130.735,130.715,130.715,416200000.0
2009-12-02 02:34:00,130.72,130.78,130.72,130.775,368900000.0
2009-12-02 02:35:00,130.78,130.8,130.775,130.785,485100000.0
2009-12-02 02:36:00,130.785,130.79,130.78,130.78,248800000.0
2009-12-02 02:37:00,130.78,130.795,130.78,130.795,108900000.0
2009-12-02 02:38:00,130.795,130.87,130.795,130.825,531500000.0
2009-12-02 02:39:00,130.83,130.865,130.825,130.85,200399999.0
2009-12-02 02:40:00,130.85,130.915,130.85,130.915,248600000.0
2009-12-02 02:41:00,130.915,130.93,130.915,130.92,395300000.0
2009-12-02 02:42:00,130.92,130.92,130.895,130.92,274900000.0
2009-12-02 02:43:00,130.915,130.915,130.895,130.895,235900000.0
2009-12-02 02:44:00,130.895,130.905,130.89,130.905,119900000.0
2009-12-02 02:45:00,130.905,130.905,130.875,130.89,326600000.0
2009-12-02 02:46:00,130.89,130.895,130.875,130.885,177600000.0
2009-12-02 02:47:00,130.885,130.91,130.885,130.89,230500000.0
2009-12-02 02:48:00,130.885,130.89,130.88,130.885,137400000.0
2009-12-02 02:49:00,130.885,130.93,130.885,130.93,193200000.0
2009-12-02 02:50:00,130.93,130.99,130.925,130.975,375100000.0
2009-12-02 02:51:00,130.975,130.995,130.945,130.985,293400000.0
2009-12-02 02:52:00,130.985,130.995,130.97,130.97,302800001.0
2009-12-02 02:53:00,130.97,130.98,130.97,130.975,97000000.0
2009-12-02 02:54:00,130.975,130.98,130.96,130.98,324400000.0
2009-12-02 02:55:00,130.98,130.985,130.93,130.94,907900000.0
2009-12-02 02:56:00,130.94,130.945,130.905,130.905,610700000.0
2009-12-02 02:57:00,130.905,130.92,130.885,130.885,610100000.0
2009-12-02 02:58:00,130.885,130.91,130.885,130.905,738099998.0
2009-12-02 02:59:00,130.905,130.92,130.885,130.92,728700000.0
2009-12-02 03:00:00,130.925,130.94,130.925,130.935,366400000.0
2009-12-02 03:01:00,130.935,130.945,130.925,130.935,381900000.0
2009-12-02 03:02:00,130.935,130.945,130.915,130.915,360100000.0
2009-12-02 03:03:00,130.915,130.93,130.91,130.92,274500000.0
2009-12-02 03:04:00,130.92,130.92,130.885,130.895,411600000.0
2009-12-02 03:05:00,130.895,130.915,130.89,130.91,250000000.0
2009-12-02 03:06:00,130.91,130.915,130.895,130.915,471700000.0
2009-12-02 03:07:00,130.915,130.955,130.91,130.95,532500000.0
2009-12-02 03:08:00,130.935,130.995,130.935,130.985,531100000.0
2009-12-02 03:09:00,130.985,131.015,130.97,130.98,550800000.0
2009-12-02 03:10:00,130.98,131.005,130.98,130.98,295800000.0
2009-12-02 03:11:00,130.985,131.02,130.985,130.985,329400000.0
2009-12-02 03:12:00,130.985,130.99,130.935,130.935,327200000.0
2009-12-02 03:13:00,130.935,130.965,130.93,130.965,364800000.0
2009-12-02 03:14:00,130.965,130.985,130.965,130.97,441900000.0
2009-12-02 03:15:00,130.97,130.995,130.95,130.995,608600000.0
2009-12-02 03:16:00,130.995,131.005,130.955,130.955,534200000.0
2009-12-02 03:17:00,130.95,130.96,130.93,130.94,545000000.0
2009-12-02 03:18:00,130.94,130.95,130.915,130.915,335800000.0
2009-12-02 03:19:00,130.915,130.955,130.91,130.95,759999998.0
2009-12-02 03:20:00,130.95,130.965,130.95,130.95,420400000.0
2009-12-02 03:21:00,130.95,130.965,130.93,130.93,761900001.0
2009-12-02 03:22:00,130.93,130.945,130.91,130.945,390500000.0
2009-12-02 03:23:00,130.935,130.965,130.925,130.965,439000000.0
2009-12-02 03:24:00,130.965,130.97,130.95,130.965,419900000.0
2009-12-02 03:25:00,130.965,130.97,130.96,130.96,85000000.0
2009-12-02 03:26:00,130.96,130.96,130.94,130.94,456200000.0
2009-12-02 03:27:00,130.94,130.94,130.885,130.885,540200000.0
2009-12-02 03:28:00,130.885,130.91,130.885,130.9,348300000.0
2009-12-02 03:29:00,130.9,130.9,130.875,130.89,470700000.0
2009-12-02 03:30:00,130.875,130.89,130.865,130.865,428900000.0
2009-12-02 03:31:00,130.865,130.865,130.845,130.86,436200000.0
2009-12-02 03:32:00,130.855,130.855,130.82,130.825,440100000.0
2009-12-02 03:33:00,130.835,130.84,130.81,130.84,378800000.0
2009-12-02 03:34:00,130.84,130.855,130.82,130.82,163600000.0
2009-12-02 03:35:00,130.82,130.845,130.815,130.845,152400000.0
2009-12-02 03:36:00,130.86,130.865,130.86,130.86,66900000.0
2009-12-02 03:37:00,130.86,130.86,130.84,130.84,756600018.0
2009-12-02 03:38:00,130.84,130.87,130.84,130.86,216300000.0
2009-12-02 03:39:00,130.855,130.855,130.83,130.84,310099999.0
2009-12-02 03:40:00,130.835,130.84,130.805,130.805,168900000.0
2009-12-02 03:41:00,130.805,130.84,130.805,130.84,293600000.0
2009-12-02 03:42:00,130.84,130.85,130.82,130.835,276600000.0
2009-12-02 03:43:00,130.835,130.855,130.835,130.84,196200000.0
2009-12-02 03:44:00,130.84,130.845,130.83,130.845,193100000.0
2009-12-02 03:45:00,130.845,130.865,130.845,130.865,143900000.0
2009-12-02 03:46:00,130.865,130.875,130.865,130.875,40400000.0
2009-12-02 03:47:00,130.875,130.875,130.865,130.865,79200000.0
2009-12-02 03:48:00,130.865,130.895,130.865,130.895,156400000.0
2009-12-02 03:49:00,130.895,130.98,130.895,130.98,326400000.0
2009-12-02 03:50:00,130.965,130.975,130.96,130.965,132000000.0
2009-12-02 03:51:00,130.965,130.965,130.935,130.945,212600000.0
2009-12-02 03:52:00,130.94,130.94,130.86,130.865,469900000.0
2009-12-02 03:53:00,130.865,130.88,130.865,130.88,120900000.0
2009-12-02 03:54:00,130.875,130.875,130.855,130.86,224800000.0
2009-12-02 03:55:00,130.86,130.875,130.86,130.87,215300000.0
2009-12-02 03:56:00,130.875,130.94,130.875,130.915,405300000.0
2009-12-02 03:57:00,130.92,130.93,130.905,130.905,345500000.0
2009-12-02 03:58:00,130.905,130.905,130.885,130.895,440000000.0
2009-12-02 03:59:00,130.895,130.915,130.895,130.91,148500000.0
2009-12-02 04:00:00,130.905,130.95,130.905,130.935,368900000.0
2009-12-02 04:01:00,130.935,130.935,130.925,130.93,232900000.0
2009-12-02 04:02:00,130.925,130.945,130.92,130.945,145800000.0
2009-12-02 04:03:00,130.94,130.94,130.925,130.925,110000000.0
2009-12-02 04:04:00,130.925,130.925,130.905,130.905,198500000.0
2009-12-02 04:05:00,130.905,130.95,130.9,130.95,295300000.0
2009-12-02 04:06:00,130.95,130.95,130.93,130.93,303800000.0
2009-12-02 04:07:00,130.93,130.965,130.93,130.955,270800000.0
2009-12-02 04:08:00,130.955,130.975,130.955,130.97,62300000.0
2009-12-02 04:09:00,130.97,130.985,130.965,130.98,214100000.0
2009-12-02 04:10:00,130.98,130.995,130.97,130.975,323200000.0
2009-12-02 04:11:00,130.97,130.995,130.97,130.99,305100000.0
2009-12-02 04:12:00,130.99,131.005,130.99,131.0,243000000.0
2009-12-02 04:13:00,131.0,131.005,130.99,130.99,46800000.0
2009-12-02 04:14:00,130.99,130.99,130.98,130.99,333600000.0
2009-12-02 04:15:00,130.985,130.99,130.98,130.99,220400000.0
2009-12-02 04:16:00,130.99,131.015,130.99,131.01,157200000.0
2009-12-02 04:17:00,131.015,131.015,131.0,131.005,171200000.0
2009-12-02 04:18:00,131.005,131.04,131.0,131.0,108500000.0
2009-12-02 04:19:00,131.0,131.07,131.0,131.065,233300000.0
2009-12-02 04:20:00,131.065,131.065,131.025,131.03,243500000.0
2009-12-02 04:21:00,131.03,131.05,131.03,131.03,300900000.0
2009-12-02 04:22:00,131.035,131.05,131.03,131.045,91200000.0
2009-12-02 04:23:00,131.045,131.06,131.035,131.05,266700000.0
2009-12-02 04:24:00,131.055,131.12,131.045,131.115,297100000.0
2009-12-02 04:25:00,131.105,131.125,131.095,131.115,405000000.0
2009-12-02 04:26:00,131.115,131.15,131.115,131.14,372300000.0
2009-12-02 04:27:00,131.145,131.16,131.105,131.155,596400000.0
2009-12-02 04:28:00,131.155,131.165,131.14,131.145,282200000.0
2009-12-02 04:29:00,131.145,131.15,131.09,131.115,463700000.0
2009-12-02 04:30:00,131.11,131.14,131.105,131.125,329600000.0
2009-12-02 04:31:00,131.125,131.125,131.1,131.1,153600000.0
2009-12-02 04:32:00,131.1,131.115,131.095,131.115,341300000.0
2009-12-02 04:33:00,131.11,131.14,131.11,131.13,323300000.0
2009-12-02 04:34:00,131.13,131.16,131.13,131.155,266600000.0
2009-12-02 04:35:00,131.155,131.325,131.155,131.325,302099998.0
2009-12-02 04:36:00,131.325,131.325,131.27,131.27,331800000.0
2009-12-02 04:37:00,131.27,131.27,131.245,131.245,217600000.0
2009-12-02 04:38:00,131.235,131.235,131.195,131.225,436700000.0
2009-12-02 04:39:00,131.22,131.23,131.21,131.21,344900000.0
2009-12-02 04:40:00,131.21,131.21,131.195,131.195,364600000.0
2009-12-02 04:41:00,131.195,131.21,131.195,131.2,107200000.0
2009-12-02 04:42:00,131.205,131.205,131.175,131.175,208400000.0
2009-12-02 04:43:00,131.175,131.19,131.175,131.175,281900000.0
2009-12-02 04:44:00,131.175,131.215,131.175,131.2,225100000.0
2009-12-02 04:45:00,131.195,131.225,131.195,131.225,53800000.0
2009-12-02 04:46:00,131.22,131.22,131.19,131.195,206200000.0
2009-12-02 04:47:00,131.195,131.24,131.185,131.235,260200000.0
2009-12-02 04:48:00,131.235,131.235,131.205,131.205,220000000.0
2009-12-02 04:49:00,131.21,131.22,131.205,131.205,155800000.0
2009-12-02 04:50:00,131.205,131.205,131.16,131.16,447900000.0
2009-12-02 04:51:00,131.15,131.165,131.14,131.14,198400000.0
2009-12-02 04:52:00,131.14,131.14,131.115,131.12,132600000.0
2009-12-02 04:53:00,131.12,131.12,131.105,131.105,122400000.0
2009-12-02 04:54:00,131.105,131.105,131.05,131.065,609800001.0
2009-12-02 04:55:00,131.065,131.085,131.035,131.055,312400000.0
2009-12-02 04:56:00,131.055,131.06,131.035,131.045,97500000.0
2009-12-02 04:57:00,131.045,131.07,131.045,131.065,78200000.0
2009-12-02 04:58:00,131.06,131.07,131.06,131.06,98300000.0
2009-12-02 04:59:00,131.06,131.09,131.055,131.09,176300000.0
2009-12-02 05:00:00,131.085,131.11,131.085,131.11,116500000.0
2009-12-02 05:01:00,131.11,131.165,131.1,131.165,192300000.0
2009-12-02 05:02:00,131.165,131.2,131.165,131.2,287200000.0
2009-12-02 05:03:00,131.205,131.21,131.18,131.185,253900000.0
2009-12-02 05:04:00,131.185,131.185,131.125,131.125,270800000.0
2009-12-02 05:05:00,131.125,131.145,131.12,131.14,164000000.0
2009-12-02 05:06:00,131.14,131.15,131.12,131.13,199000000.0
2009-12-02 05:07:00,131.13,131.155,131.125,131.15,107100000.0
2009-12-02 05:08:00,131.15,131.175,131.15,131.175,159300000.0
2009-12-02 05:09:00,131.17,131.195,131.16,131.195,297800000.0
2009-12-02 05:10:00,131.195,131.22,131.19,131.205,255800000.0
2009-12-02 05:11:00,131.205,131.22,131.185,131.185,225600000.0
2009-12-02 05:12:00,131.185,131.2,131.165,131.185,318400000.0
2009-12-02 05:13:00,131.185,131.195,131.145,131.145,331700000.0
2009-12-02 05:14:00,131.145,131.22,131.145,131.215,381400000.0
2009-12-02 05:15:00,131.215,131.22,131.195,131.205,215000000.0
2009-12-02 05:16:00,131.2,131.21,131.2,131.205,237400000.0
2009-12-02 05:17:00,131.205,131.205,131.205,131.205,9000000.0
2009-12-02 05:18:00,131.205,131.215,131.195,131.195,199500000.0
2009-12-02 05:19:00,131.2,131.215,131.185,131.185,431600000.0
2009-12-02 05:20:00,131.185,131.255,131.185,131.25,495000000.0
2009-12-02 05:21:00,131.25,131.27,131.245,131.255,357400000.0
2009-12-02 05:22:00,131.255,131.27,131.25,131.26,119800000.0
2009-12-02 05:23:00,131.255,131.26,131.225,131.245,264200000.0
2009-12-02 05:24:00,131.245,131.265,131.245,131.255,51600000.0
2009-12-02 05:25:00,131.255,131.33,131.245,131.33,248400000.0
2009-12-02 05:26:00,131.33,131.36,131.315,131.32,175600000.0
2009-12-02 05:27:00,131.325,131.34,131.315,131.315,211200000.0
2009-12-02 05:28:00,131.315,131.32,131.315,131.315,46800000.0
2009-12-02 05:29:00,131.315,131.39,131.315,131.39,187100000.0
2009-12-02 05:30:00,131.39,131.395,131.37,131.38,387700000.0
2009-12-02 05:31:00,131.385,131.385,131.37,131.37,57300000.0
2009-12-02 05:32:00,131.36,131.36,131.335,131.335,132900000.0
2009-12-02 05:33:00,131.335,131.335,131.315,131.33,186100000.0
2009-12-02 05:34:00,131.335,131.34,131.315,131.315,382000000.0
2009-12-02 05:35:00,131.315,131.315,131.295,131.31,245000000.0
2009-12-02 05:36:00,131.31,131.31,131.29,131.29,154400000.0
2009-12-02 05:37:00,131.29,131.295,131.265,131.29,246900000.0
2009-12-02 05:38:00,131.295,131.34,131.295,131.34,295500000.0
2009-12-02 05:39:00,131.355,131.375,131.335,131.375,216100000.0
2009-12-02 05:40:00,131.375,131.41,131.37,131.4,292200000.0
2009-12-02 05:41:00,131.4,131.46,131.395,131.445,307900000.0
2009-12-02 05:42:00,131.445,131.555,131.445,131.46,792200000.0
2009-12-02 05:43:00,131.46,131.465,131.405,131.435,325100000.0
2009-12-02 05:44:00,131.435,131.445,131.4,131.415,145500000.0
2009-12-02 05:45:00,131.415,131.425,131.37,131.37,108500000.0
2009-12-02 05:46:00,131.365,131.405,131.365,131.4,165200000.0
2009-12-02 05:47:00,131.4,131.445,131.4,131.445,46000000.0
2009-12-02 05:48:00,131.445,131.46,131.405,131.405,115700000.0
2009-12-02 05:49:00,131.405,131.405,131.39,131.4,116900000.0
2009-12-02 05:50:00,131.4,131.405,131.375,131.39,71800000.0
2009-12-02 05:51:00,131.39,131.41,131.385,131.385,78800000.0
2009-12-02 05:52:00,131.385,131.435,131.385,131.42,158000000.0
2009-12-02 05:53:00,131.43,131.43,131.42,131.425,106100000.0
2009-12-02 05:54:00,131.425,131.43,131.4,131.4,247900000.0
2009-12-02 05:55:00,131.4,131.405,131.4,131.4,16800000.0
2009-12-02 05:56:00,131.4,131.44,131.4,131.44,83000000.0
2009-12-02 05:57:00,131.435,131.46,131.425,131.44,73000000.0
2009-12-02 05:58:00,131.44,131.455,131.43,131.455,67000000.0
2009-12-02 05:59:00,131.45,131.485,131.44,131.44,134900000.0
2009-12-02 06:00:00,131.44,131.44,131.405,131.415,152900000.0
2009-12-02 06:01:00,131.415,131.43,131.375,131.375,120100000.0
2009-12-02 06:02:00,131.375,131.38,131.345,131.35,76300000.0
2009-12-02 06:03:00,131.345,131.365,131.315,131.36,121300000.0
2009-12-02 06:04:00,131.36,131.405,131.36,131.395,134100000.0
2009-12-02 06:05:00,131.39,131.39,131.355,131.36,136200000.0
2009-12-02 06:06:00,131.36,131.37,131.345,131.35,158500000.0
2009-12-02 06:07:00,131.35,131.365,131.335,131.36,122100000.0
2009-12-02 06:08:00,131.36,131.36,131.325,131.325,101900000.0
2009-12-02 06:09:00,131.325,131.35,131.325,131.35,147400000.0
2009-12-02 06:10:00,131.35,131.355,131.345,131.35,27100000.0
2009-12-02 06:11:00,131.35,131.35,131.31,131.315,108200000.0
2009-12-02 06:12:00,131.315,131.345,131.315,131.345,64800000.0
2009-12-02 06:13:00,131.345,131.345,131.33,131.335,40600000.0
2009-12-02 06:14:00,131.335,131.35,131.33,131.345,63000000.0
2009-12-02 06:15:00,131.345,131.36,131.335,131.335,106400000.0
2009-12-02 06:16:00,131.335,131.355,131.33,131.355,64400000.0
2009-12-02 06:17:00,131.355,131.355,131.32,131.32,64600000.0
2009-12-02 06:18:00,131.32,131.32,131.285,131.29,49100000.0
2009-12-02 06:19:00,131.29,131.335,131.29,131.31,253300000.0
2009-12-02 06:20:00,131.31,131.31,131.285,131.3,329600000.0
2009-12-02 06:21:00,131.3,131.3,131.28,131.28,73500000.0
2009-12-02 06:22:00,131.28,131.28,131.265,131.27,120900000.0
2009-12-02 06:23:00,131.27,131.29,131.27,131.285,102000000.0
2009-12-02 06:24:00,131.29,131.3,131.265,131.265,131100000.0
2009-12-02 06:25:00,131.265,131.27,131.23,131.235,91500000.0
2009-12-02 06:26:00,131.23,131.24,131.22,131.235,65500000.0
2009-12-02 06:27:00,131.235,131.26,131.235,131.26,48400000.0
2009-12-02 06:28:00,131.255,131.275,131.255,131.265,89700000.0
2009-12-02 06:29:00,131.265,131.265,131.26,131.265,80000000.0
2009-12-02 06:30:00,131.26,131.275,131.255,131.265,109400000.0
2009-12-02 06:31:00,131.265,131.28,131.265,131.275,78600000.0
2009-12-02 06:32:00,131.275,131.28,131.275,131.275,40600000.0
2009-12-02 06:33:00,131.27,131.27,131.18,131.19,202600000.0
2009-12-02 06:34:00,131.185,131.24,131.18,131.205,223700000.0
2009-12-02 06:35:00,131.205,131.225,131.195,131.225,68000000.0
2009-12-02 06:36:00,131.225,131.225,131.155,131.16,158800000.0
2009-12-02 06:37:00,131.16,131.21,131.16,131.21,83500000.0
2009-12-02 06:38:00,131.21,131.215,131.195,131.215,74500000.0
2009-12-02 06:39:00,131.215,131.22,131.21,131.215,50300000.0
2009-12-02 06:40:00,131.215,131.22,131.21,131.22,75100000.0
2009-12-02 06:41:00,131.225,131.235,131.21,131.22,126100000.0
2009-12-02 06:42:00,131.22,131.225,131.19,131.19,95400000.0
2009-12-02 06:43:00,131.195,131.195,131.175,131.175,41600000.0
2009-12-02 06:44:00,131.175,131.2,131.175,131.195,36000000.0
2009-12-02 06:45:00,131.195,131.22,131.195,131.22,37000000.0
2009-12-02 06:46:00,131.22,131.23,131.22,131.23,7800000.0
2009-12-02 06:47:00,131.225,131.25,131.225,131.24,85700000.0
2009-12-02 06:48:00,131.25,131.25,131.24,131.25,90700000.0
2009-12-02 06:49:00,131.25,131.28,131.245,131.275,92500000.0
2009-12-02 06:50:00,131.27,131.28,131.27,131.28,32000000.0
2009-12-02 06:51:00,131.28,131.33,131.275,131.325,102700000.0
2009-12-02 06:52:00,131.32,131.32,131.3,131.315,36800000.0
2009-12-02 06:53:00,131.325,131.325,131.3,131.3,97000000.0
2009-12-02 06:54:00,131.3,131.3,131.295,131.3,46400000.0
2009-12-02 06:55:00,131.3,131.305,131.3,131.3,62500000.0
2009-12-02 06:56:00,131.3,131.33,131.295,131.32,161500000.0
2009-12-02 06:57:00,131.32,131.34,131.315,131.325,102000000.0
2009-12-02 06:58:00,131.325,131.325,131.315,131.32,77000000.0
2009-12-02 06:59:00,131.32,131.37,131.32,131.37,63900000.0
2009-12-02 07:00:00,131.37,131.37,131.34,131.34,146200000.0
2009-12-02 07:01:00,131.34,131.34,131.335,131.34,108100000.0
2009-12-02 07:02:00,131.345,131.38,131.34,131.37,91000000.0
2009-12-02 07:03:00,131.37,131.375,131.335,131.335,242700000.0
2009-12-02 07:04:00,131.335,131.355,131.32,131.33,126700000.0
2009-12-02 07:05:00,131.33,131.34,131.33,131.34,39700000.0
2009-12-02 07:06:00,131.34,131.34,131.28,131.28,89600000.0
2009-12-02 07:07:00,131.28,131.285,131.255,131.255,92100000.0
2009-12-02 07:08:00,131.255,131.295,131.255,131.295,125100000.0
2009-12-02 07:09:00,131.295,131.31,131.295,131.295,59300000.0
2009-12-02 07:10:00,131.29,131.295,131.265,131.265,122200000.0
2009-12-02 07:11:00,131.275,131.28,131.235,131.26,106400000.0
2009-12-02 07:12:00,131.255,131.26,131.23,131.245,48100000.0
2009-12-02 07:13:00,131.245,131.29,131.245,131.285,85700000.0
2009-12-02 07:14:00,131.285,131.29,131.245,131.255,91400000.0
2009-12-02 07:15:00,131.255,131.255,131.21,131.22,137500000.0
2009-12-02 07:16:00,131.215,131.245,131.215,131.235,19200000.0
2009-12-02 07:17:00,131.23,131.235,131.22,131.22,34500000.0
2009-12-02 07:18:00,131.22,131.25,131.22,131.25,50400000.0
2009-12-02 07:19:00,131.245,131.27,131.245,131.27,40100000.0
2009-12-02 07:20:00,131.27,131.27,131.265,131.265,59500000.0
2009-12-02 07:21:00,131.265,131.265,131.255,131.26,108500000.0
2009-12-02 07:22:00,131.26,131.27,131.255,131.27,51400000.0
2009-12-02 07:23:00,131.27,131.28,131.27,131.275,34400000.0
2009-12-02 07:24:00,131.275,131.275,131.225,131.225,25700000.0
2009-12-02 07:25:00,131.23,131.235,131.19,131.23,67500000.0
2009-12-02 07:26:00,131.235,131.285,131.23,131.28,50300000.0
2009-12-02 07:27:00,131.28,131.28,131.26,131.27,33700000.0
2009-12-02 07:28:00,131.27,131.28,131.255,131.265,83400000.0
2009-12-02 07:29:00,131.27,131.3,131.27,131.295,84600001.0
2009-12-02 07:30:00,131.295,131.335,131.295,131.335,56100000.0
2009-12-02 07:31:00,131.325,131.335,131.315,131.325,183200000.0
2009-12-02 07:32:00,131.325,131.325,131.29,131.295,110300000.0
2009-12-02 07:33:00,131.295,131.3,131.295,131.3,38900000.0
2009-12-02 07:34:00,131.305,131.315,131.3,131.3,43700000.0
2009-12-02 07:35:00,131.3,131.305,131.295,131.3,61500000.0
2009-12-02 07:36:00,131.305,131.32,131.305,131.31,24600000.0
2009-12-02 07:37:00,131.31,131.33,131.305,131.33,46700000.0
2009-12-02 07:38:00,131.33,131.355,131.33,131.355,25800000.0
2009-12-02 07:39:00,131.355,131.355,131.335,131.335,167500000.0
2009-12-02 07:40:00,131.34,131.35,131.335,131.335,37700000.0
2009-12-02 07:41:00,131.335,131.335,131.305,131.305,79300000.0
2009-12-02 07:42:00,131.305,131.34,131.305,131.34,101600000.0
2009-12-02 07:43:00,131.34,131.345,131.33,131.34,42700000.0
2009-12-02 07:44:00,131.34,131.35,131.34,131.345,18300000.0
2009-12-02 07:45:00,131.345,131.375,131.345,131.375,111700000.0
2009-12-02 07:46:00,131.375,131.38,131.375,131.375,110900000.0
2009-12-02 07:47:00,131.375,131.38,131.365,131.375,42200000.0
2009-12-02 07:48:00,131.375,131.39,131.365,131.39,46400000.0
2009-12-02 07:49:00,131.39,131.415,131.365,131.4,142000000.0
2009-12-02 07:50:00,131.4,131.41,131.395,131.405,65000000.0
2009-12-02 07:51:00,131.405,131.405,131.38,131.38,51100000.0
2009-12-02 07:52:00,131.38,131.385,131.28,131.285,220500000.0
2009-12-02 07:53:00,131.285,131.31,131.28,131.31,109800000.0
2009-12-02 07:54:00,131.31,131.31,131.27,131.275,113000000.0
2009-12-02 07:55:00,131.28,131.3,131.28,131.295,128900000.0
2009-12-02 07:56:00,131.295,131.31,131.285,131.305,31900000.0
2009-12-02 07:57:00,131.305,131.305,131.265,131.265,89900000.0
2009-12-02 07:58:00,131.26,131.275,131.245,131.275,165200000.0
2009-12-02 07:59:00,131.275,131.275,131.255,131.255,175300000.0
2009-12-02 08:00:00,131.255,131.31,131.255,131.3,208400000.0
2009-12-02 08:01:00,131.295,131.31,131.295,131.305,119100000.0
2009-12-02 08:02:00,131.305,131.34,131.3,131.335,193400000.0
2009-12-02 08:03:00,131.335,131.335,131.315,131.325,110200000.0
2009-12-02 08:04:00,131.325,131.33,131.295,131.295,101900000.0
2009-12-02 08:05:00,131.295,131.305,131.295,131.295,30600000.0
2009-12-02 08:06:00,131.295,131.335,131.295,131.32,46000000.0
2009-12-02 08:07:00,131.325,131.335,131.315,131.325,89400000.0
2009-12-02 08:08:00,131.325,131.33,131.325,131.33,25500000.0
2009-12-02 08:09:00,131.325,131.36,131.325,131.35,241200000.0
2009-12-02 08:10:00,131.345,131.35,131.32,131.325,143000000.0
2009-12-02 08:11:00,131.325,131.345,131.325,131.33,188200000.0
2009-12-02 08:12:00,131.335,131.335,131.31,131.315,86500000.0
2009-12-02 08:13:00,131.305,131.315,131.29,131.305,149800000.0
2009-12-02 08:14:00,131.305,131.345,131.29,131.3,219600000.0
2009-12-02 08:15:00,131.295,131.315,131.295,131.305,168900000.0
2009-12-02 08:16:00,131.305,131.315,131.3,131.305,95500000.0
2009-12-02 08:17:00,131.305,131.32,131.305,131.315,65000000.0
2009-12-02 08:18:00,131.315,131.325,131.31,131.325,151100000.0
2009-12-02 08:19:00,131.325,131.325,131.3,131.3,161400000.0
2009-12-02 08:20:00,131.3,131.31,131.295,131.295,92800000.0
2009-12-02 08:21:00,131.295,131.31,131.28,131.285,107900000.0
2009-12-02 08:22:00,131.285,131.295,131.285,131.29,115800000.0
2009-12-02 08:23:00,131.29,131.295,131.285,131.29,83000000.0
2009-12-02 08:24:00,131.29,131.305,131.28,131.28,265600000.0
2009-12-02 08:25:00,131.28,131.325,131.28,131.32,158100000.0
2009-12-02 08:26:00,131.32,131.325,131.275,131.275,164000000.0
2009-12-02 08:27:00,131.275,131.29,131.275,131.275,78100000.0
2009-12-02 08:28:00,131.275,131.29,131.25,131.285,169200000.0
2009-12-02 08:29:00,131.275,131.29,131.27,131.27,190600000.0
2009-12-02 08:30:00,131.275,131.3,131.27,131.295,136700000.0
2009-12-02 08:31:00,131.295,131.3,131.265,131.265,225300000.0
2009-12-02 08:32:00,131.265,131.285,131.26,131.285,124700000.0
2009-12-02 08:33:00,131.285,131.295,131.235,131.255,185200000.0
2009-12-02 08:34:00,131.255,131.26,131.235,131.26,244600000.0
2009-12-02 08:35:00,131.255,131.255,131.215,131.215,351400000.0
2009-12-02 08:36:00,131.215,131.215,131.205,131.205,208600000.0
2009-12-02 08:37:00,131.205,131.22,131.205,131.21,151400000.0
2009-12-02 08:38:00,131.215,131.22,131.21,131.22,94700000.0
2009-12-02 08:39:00,131.22,131.22,131.215,131.22,106600000.0
2009-12-02 08:40:00,131.22,131.23,131.21,131.21,252400000.0
2009-12-02 08:41:00,131.215,131.23,131.21,131.21,136900000.0
2009-12-02 08:42:00,131.21,131.225,131.2,131.215,175500000.0
2009-12-02 08:43:00,131.22,131.27,131.215,131.245,162300000.0
2009-12-02 08:44:00,131.245,131.26,131.245,131.26,375099999.0
2009-12-02 08:45:00,131.26,131.27,131.255,131.255,96700000.0
2009-12-02 08:46:00,131.255,131.28,131.245,131.26,233299998.0
2009-12-02 08:47:00,131.26,131.27,131.255,131.255,127100000.0
2009-12-02 08:48:00,131.25,131.265,131.25,131.255,501899996.0
2009-12-02 08:49:00,131.255,131.265,131.255,131.26,76200000.0
2009-12-02 08:50:00,131.26,131.285,131.26,131.285,276300000.0
2009-12-02 08:51:00,131.29,131.325,131.26,131.29,255100000.0
2009-12-02 08:52:00,131.3,131.36,131.295,131.315,495100000.0
2009-12-02 08:53:00,131.325,131.475,131.32,131.41,673100000.0
2009-12-02 08:54:00,131.405,131.555,131.405,131.485,489900000.0
2009-12-02 08:55:00,131.475,131.545,131.45,131.53,579900000.0
2009-12-02 08:56:00,131.53,131.55,131.5,131.505,440500000.0
2009-12-02 08:57:00,131.505,131.52,131.47,131.495,396400000.0
2009-12-02 08:58:00,131.495,131.57,131.475,131.565,400400000.0
2009-12-02 08:59:00,131.565,131.61,131.52,131.595,315800000.0
2009-12-02 09:00:00,131.595,131.66,131.595,131.615,361600000.0
2009-12-02 09:01:00,131.615,131.665,131.605,131.655,583700000.0
2009-12-02 09:02:00,131.655,131.655,131.565,131.645,511100000.0
2009-12-02 09:03:00,131.64,131.66,131.585,131.59,389700000.0
2009-12-02 09:04:00,131.59,131.65,131.58,131.64,270600000.0
2009-12-02 09:05:00,131.64,131.685,131.63,131.63,339500000.0
2009-12-02 09:06:00,131.63,131.63,131.565,131.565,408300000.0
2009-12-02 09:07:00,131.56,131.565,131.515,131.53,398600000.0
2009-12-02 09:08:00,131.535,131.57,131.525,131.57,289000000.0
2009-12-02 09:09:00,131.57,131.635,131.57,131.57,372500000.0
2009-12-02 09:10:00,131.57,131.595,131.545,131.56,530199999.0
2009-12-02 09:11:00,131.56,131.585,131.55,131.55,235799999.0
2009-12-02 09:12:00,131.55,131.56,131.52,131.55,686500001.0
2009-12-02 09:13:00,131.55,131.56,131.525,131.545,400800000.0
2009-12-02 09:14:00,131.545,131.575,131.46,131.46,543100000.0
2009-12-02 09:15:00,131.46,131.52,131.455,131.515,630499997.0
2009-12-02 09:16:00,131.52,131.525,131.47,131.475,306600000.0
2009-12-02 09:17:00,131.475,131.48,131.395,131.475,703700000.0
2009-12-02 09:18:00,131.475,131.5,131.455,131.47,819900000.0
2009-12-02 09:19:00,131.47,131.485,131.465,131.48,363900002.0
2009-12-02 09:20:00,131.48,131.48,131.42,131.445,738800002.0
2009-12-02 09:21:00,131.45,131.46,131.43,131.435,260500000.0
2009-12-02 09:22:00,131.435,131.485,131.435,131.465,550800000.0
2009-12-02 09:23:00,131.465,131.48,131.425,131.475,550600000.0
2009-12-02 09:24:00,131.48,131.485,131.465,131.465,495300000.0
2009-12-02 09:25:00,131.46,131.48,131.435,131.46,557500005.0
2009-12-02 09:26:00,131.46,131.475,131.425,131.43,561300000.0
2009-12-02 09:27:00,131.43,131.46,131.425,131.425,531200000.0
2009-12-02 09:28:00,131.425,131.435,131.4,131.42,429099998.0
2009-12-02 09:29:00,131.415,131.435,131.38,131.39,461200001.0
2009-12-02 09:30:00,131.385,131.41,131.375,131.405,630200000.0
2009-12-02 09:31:00,131.405,131.43,131.395,131.41,413399999.0
2009-12-02 09:32:00,131.41,131.49,131.405,131.49,653100000.0
2009-12-02 09:33:00,131.49,131.495,131.465,131.495,415400000.0
2009-12-02 09:34:00,131.49,131.495,131.47,131.47,367200004.0
2009-12-02 09:35:00,131.47,131.475,131.46,131.46,278500000.0
2009-12-02 09:36:00,131.465,131.53,131.405,131.405,430900000.0
2009-12-02 09:37:00,131.405,131.505,131.405,131.465,565400000.0
2009-12-02 09:38:00,131.465,131.535,131.455,131.535,440799998.0
2009-12-02 09:39:00,131.535,131.565,131.51,131.54,458900000.0
2009-12-02 09:40:00,131.54,131.545,131.475,131.495,401300000.0
2009-12-02 09:41:00,131.495,131.54,131.495,131.52,506100001.0
2009-12-02 09:42:00,131.52,131.525,131.505,131.505,305799999.0
2009-12-02 09:43:00,131.51,131.515,131.485,131.49,351900002.0
2009-12-02 09:44:00,131.49,131.52,131.45,131.45,628799999.0
2009-12-02 09:45:00,131.445,131.47,131.445,131.46,477699999.0
2009-12-02 09:46:00,131.465,131.49,131.435,131.44,454600001.0
2009-12-02 09:47:00,131.44,131.46,131.435,131.435,355100000.0
2009-12-02 09:48:00,131.44,131.465,131.435,131.455,650199998.0
2009-12-02 09:49:00,131.455,131.48,131.44,131.465,790200001.0
2009-12-02 09:50:00,131.465,131.51,131.46,131.51,287200000.0
2009-12-02 09:51:00,131.51,131.535,131.5,131.51,408900000.0
2009-12-02 09:52:00,131.505,131.525,131.505,131.51,308799999.0
2009-12-02 09:53:00,131.51,131.51,131.47,131.485,549900000.0
2009-12-02 09:54:00,131.485,131.535,131.48,131.53,568500000.0
2009-12-02 09:55:00,131.53,131.54,131.495,131.515,457000001.0
2009-12-02 09:56:00,131.515,131.56,131.515,131.55,397600000.0
2009-12-02 09:57:00,131.54,131.55,131.51,131.52,449399998.0
2009-12-02 09:58:00,131.535,131.56,131.525,131.555,553200003.0
2009-12-02 09:59:00,131.55,131.585,131.55,131.585,350199999.0
2009-12-02 10:00:00,131.58,131.585,131.52,131.535,434700001.0
2009-12-02 10:01:00,131.535,131.54,131.495,131.495,573800000.0
2009-12-02 10:02:00,131.495,131.505,131.475,131.485,685100000.0
2009-12-02 10:03:00,131.485,131.535,131.485,131.515,471300001.0
2009-12-02 10:04:00,131.515,131.53,131.505,131.515,490100001.0
2009-12-02 10:05:00,131.515,131.585,131.515,131.575,499100000.0
2009-12-02 10:06:00,131.575,131.61,131.57,131.605,427400000.0
2009-12-02 10:07:00,131.605,131.645,131.6,131.62,427400000.0
2009-12-02 10:08:00,131.62,131.63,131.615,131.62,461600003.0
2009-12-02 10:09:00,131.62,131.655,131.62,131.625,422500000.0
2009-12-02 10:10:00,131.625,131.64,131.59,131.6,499299999.0
2009-12-02 10:11:00,131.6,131.615,131.59,131.6,372800000.0
2009-12-02 10:12:00,131.605,131.675,131.605,131.635,576400000.0
2009-12-02 10:13:00,131.635,131.68,131.62,131.62,854299996.0
2009-12-02 10:14:00,131.62,131.62,131.57,131.59,639900001.0
2009-12-02 10:15:00,131.59,131.595,131.495,131.495,331800000.0
2009-12-02 10:16:00,131.495,131.52,131.475,131.51,362200001.0
2009-12-02 10:17:00,131.51,131.585,131.51,131.58,470500000.0
2009-12-02 10:18:00,131.575,131.59,131.565,131.59,424000000.0
2009-12-02 10:19:00,131.58,131.58,131.505,131.505,375300000.0
2009-12-02 10:20:00,131.505,131.56,131.505,131.56,486799999.0
2009-12-02 10:21:00,131.56,131.585,131.55,131.57,358600000.0
2009-12-02 10:22:00,131.57,131.575,131.55,131.57,311100000.0
2009-12-02 10:23:00,131.57,131.62,131.57,131.61,420699997.0
2009-12-02 10:24:00,131.61,131.635,131.61,131.635,173300001.0
2009-12-02 10:25:00,131.635,131.705,131.635,131.7,358600000.0
2009-12-02 10:26:00,131.695,131.78,131.695,131.76,571500000.0
2009-12-02 10:27:00,131.755,131.785,131.725,131.77,504200000.0
2009-12-02 10:28:00,131.77,131.77,131.705,131.745,623600000.0
2009-12-02 10:29:00,131.745,131.805,131.735,131.795,587100000.0
2009-12-02 10:30:00,131.795,131.81,131.765,131.805,544299998.0
2009-12-02 10:31:00,131.805,131.805,131.74,131.745,390400002.0
2009-12-02 10:32:00,131.745,131.755,131.695,131.705,730800000.0
2009-12-02 10:33:00,131.7,131.715,131.645,131.645,412700000.0
2009-12-02 10:34:00,131.64,131.675,131.63,131.675,761499998.0
2009-12-02 10:35:00,131.685,131.715,131.68,131.715,260100000.0
2009-12-02 10:36:00,131.715,131.76,131.715,131.73,278800001.0
2009-12-02 10:37:00,131.73,131.73,131.695,131.71,346200000.0
2009-12-02 10:38:00,131.71,131.75,131.705,131.73,558700000.0
2009-12-02 10:39:00,131.73,131.755,131.73,131.755,264700000.0
2009-12-02 10:40:00,131.755,131.765,131.73,131.74,320600001.0
2009-12-02 10:41:00,131.74,131.74,131.725,131.725,438000001.0
2009-12-02 10:42:00,131.73,131.76,131.725,131.76,596800006.0
2009-12-02 10:43:00,131.755,131.83,131.755,131.825,1283599997.0
2009-12-02 10:44:00,131.82,131.87,131.815,131.87,693200002.0
2009-12-02 10:45:00,131.86,131.885,131.83,131.875,638099999.0
2009-12-02 10:46:00,131.89,131.925,131.88,131.915,473600000.0
2009-12-02 10:47:00,131.915,131.925,131.885,131.9,470800000.0
2009-12-02 10:48:00,131.905,131.905,131.86,131.86,402700000.0
2009-12-02 10:49:00,131.855,131.855,131.805,131.805,375800000.0
2009-12-02 10:50:00,131.805,131.81,131.73,131.755,421500000.0
2009-12-02 10:51:00,131.76,131.765,131.73,131.755,444700000.0
2009-12-02 10:52:00,131.755,131.78,131.75,131.775,412099999.0
2009-12-02 10:53:00,131.775,131.82,131.775,131.805,441700001.0
2009-12-02 10:54:00,131.805,131.83,131.805,131.81,242100001.0
2009-12-02 10:55:00,131.81,131.85,131.81,131.825,429100000.0
2009-12-02 10:56:00,131.825,131.825,131.775,131.775,434100001.0
2009-12-02 10:57:00,131.77,131.785,131.745,131.75,407300000.0
2009-12-02 10:58:00,131.75,131.77,131.725,131.77,373800000.0
2009-12-02 10:59:00,131.77,131.84,131.77,131.84,483100000.0
2009-12-02 11:00:00,131.835,131.835,131.805,131.815,394300000.0
2009-12-02 11:01:00,131.815,131.845,131.81,131.835,439400000.0
2009-12-02 11:02:00,131.835,131.885,131.83,131.88,645899999.0
2009-12-02 11:03:00,131.88,131.895,131.86,131.885,654600000.0
2009-12-02 11:04:00,131.885,131.89,131.85,131.87,310800000.0
2009-12-02 11:05:00,131.87,131.875,131.845,131.855,458000000.0
2009-12-02 11:06:00,131.855,131.87,131.84,131.84,329700001.0
2009-12-02 11:07:00,131.84,131.86,131.8,131.86,712599999.0
2009-12-02 11:08:00,131.86,131.88,131.845,131.88,273000000.0
2009-12-02 11:09:00,131.88,131.88,131.835,131.835,424600000.0
2009-12-02 11:10:00,131.835,131.87,131.83,131.865,341000000.0
2009-12-02 11:11:00,131.87,131.87,131.855,131.86,403299999.0
2009-12-02 11:12:00,131.86,131.865,131.84,131.85,525000000.0
2009-12-02 11:13:00,131.84,131.84,131.805,131.815,478799999.0
2009-12-02 11:14:00,131.82,131.82,131.755,131.76,512700001.0
2009-12-02 11:15:00,131.76,131.81,131.76,131.795,324600000.0
2009-12-02 11:16:00,131.8,131.83,131.8,131.82,116400000.0
2009-12-02 11:17:00,131.82,131.865,131.815,131.825,213600000.0
2009-12-02 11:18:00,131.825,131.825,131.805,131.805,559400001.0
2009-12-02 11:19:00,131.805,131.805,131.775,131.785,468299998.0
2009-12-02 11:20:00,131.795,131.795,131.71,131.745,651100000.0
2009-12-02 11:21:00,131.745,131.76,131.745,131.75,469300000.0
2009-12-02 11:22:00,131.745,131.745,131.71,131.72,378600000.0
2009-12-02 11:23:00,131.715,131.725,131.69,131.69,696800000.0
2009-12-02 11:24:00,131.685,131.69,131.655,131.66,462000000.0
2009-12-02 11:25:00,131.66,131.68,131.65,131.65,287600000.0
2009-12-02 11:26:00,131.65,131.655,131.595,131.595,710300000.0
2009-12-02 11:27:00,131.605,131.63,131.595,131.625,693200000.0
2009-12-02 11:28:00,131.625,131.625,131.58,131.615,379100000.0
2009-12-02 11:29:00,131.615,131.695,131.61,131.675,602099999.0
2009-12-02 11:30:00,131.685,131.71,131.675,131.705,338000000.0
2009-12-02 11:31:00,131.705,131.725,131.7,131.71,453000000.0
2009-12-02 11:32:00,131.705,131.705,131.66,131.675,910799998.0
2009-12-02 11:33:00,131.675,131.725,131.675,131.72,489299996.0
2009-12-02 11:34:00,131.72,131.725,131.695,131.7,327500000.0
2009-12-02 11:35:00,131.7,131.72,131.695,131.705,309500000.0
2009-12-02 11:36:00,131.705,131.725,131.705,131.71,273599999.0
2009-12-02 11:37:00,131.71,131.735,131.71,131.73,504399999.0
2009-12-02 11:38:00,131.725,131.76,131.72,131.76,484300000.0
2009-12-02 11:39:00,131.76,131.77,131.735,131.77,452900000.0
2009-12-02 11:40:00,131.77,131.77,131.675,131.675,357900000.0
2009-12-02 11:41:00,131.685,131.72,131.675,131.715,688800001.0
2009-12-02 11:42:00,131.72,131.74,131.72,131.725,284600000.0
2009-12-02 11:43:00,131.72,131.725,131.7,131.72,273599999.0
2009-12-02 11:44:00,131.72,131.745,131.715,131.715,328099999.0
2009-12-02 11:45:00,131.715,131.735,131.715,131.735,270199999.0
2009-12-02 11:46:00,131.74,131.765,131.74,131.76,194500000.0
2009-12-02 11:47:00,131.76,131.77,131.76,131.765,32800000.0
2009-12-02 11:48:00,131.76,131.78,131.755,131.775,145600000.0
2009-12-02 11:49:00,131.775,131.78,131.77,131.775,164600000.0
2009-12-02 11:50:00,131.775,131.795,131.765,131.785,316200001.0
2009-12-02 11:51:00,131.78,131.785,131.755,131.76,330600001.0
2009-12-02 11:52:00,131.76,131.795,131.76,131.785,317800000.0
2009-12-02 11:53:00,131.785,131.86,131.775,131.845,544600000.0
2009-12-02 11:54:00,131.85,131.91,131.82,131.91,750999997.0
2009-12-02 11:55:00,131.9,131.925,131.89,131.91,390800000.0
2009-12-02 11:56:00,131.905,131.905,131.875,131.89,604999999.0
2009-12-02 11:57:00,131.89,131.92,131.89,131.9,265199999.0
2009-12-02 11:58:00,131.9,131.92,131.89,131.91,368800000.0
2009-12-02 11:59:00,131.9,131.915,131.88,131.88,514800000.0
2009-12-02 12:00:00,131.88,131.9,131.87,131.87,619900000.0
2009-12-02 12:01:00,131.87,131.88,131.845,131.845,499000001.0
2009-12-02 12:02:00,131.845,131.855,131.83,131.83,311599999.0
2009-12-02 12:03:00,131.83,131.83,131.82,131.825,324500000.0
2009-12-02 12:04:00,131.835,131.835,131.82,131.825,542900000.0
2009-12-02 12:05:00,131.83,131.86,131.825,131.84,424100000.0
2009-12-02 12:06:00,131.84,131.855,131.835,131.845,339699999.0
2009-12-02 12:07:00,131.845,131.855,131.82,131.835,489900000.0
2009-12-02 12:08:00,131.835,131.855,131.835,131.84,207900000.0
2009-12-02 12:09:00,131.845,131.845,131.825,131.835,419100000.0
2009-12-02 12:10:00,131.835,131.845,131.825,131.845,352000000.0
2009-12-02 12:11:00,131.85,131.86,131.84,131.86,185800001.0
2009-12-02 12:12:00,131.865,131.88,131.86,131.88,306900001.0
2009-12-02 12:13:00,131.88,131.89,131.845,131.85,466700001.0
2009-12-02 12:14:00,131.85,131.89,131.85,131.89,369299998.0
2009-12-02 12:15:00,131.89,131.965,131.87,131.965,508799998.0
2009-12-02 12:16:00,131.965,131.975,131.95,131.965,475600000.0
2009-12-02 12:17:00,131.965,131.98,131.96,131.965,202900000.0
2009-12-02 12:18:00,131.97,131.97,131.935,131.935,345800000.0
2009-12-02 12:19:00,131.935,131.935,131.86,131.87,547700000.0
2009-12-02 12:20:00,131.87,131.93,131.86,131.93,581900000.0
2009-12-02 12:21:00,131.93,131.945,131.905,131.905,339300000.0
2009-12-02 12:22:00,131.9,131.915,131.89,131.905,409400000.0
2009-12-02 12:23:00,131.905,131.91,131.89,131.895,460600000.0
2009-12-02 12:24:00,131.895,131.9,131.875,131.88,494000000.0
2009-12-02 12:25:00,131.885,131.89,131.875,131.885,293700000.0
2009-12-02 12:26:00,131.885,131.9,131.865,131.88,534900000.0
2009-12-02 12:27:00,131.88,131.92,131.88,131.895,447999999.0
2009-12-02 12:28:00,131.895,131.905,131.88,131.9,292700000.0
2009-12-02 12:29:00,131.9,131.91,131.9,131.9,87100000.0
2009-12-02 12:30:00,131.905,131.915,131.885,131.89,404500000.0
2009-12-02 12:31:00,131.89,131.9,131.89,131.89,324299999.0
2009-12-02 12:32:00,131.895,131.905,131.885,131.9,558300002.0
2009-12-02 12:33:00,131.895,131.9,131.865,131.88,305399999.0
2009-12-02 12:34:00,131.875,131.915,131.875,131.9,200700000.0
2009-12-02 12:35:00,131.9,131.925,131.89,131.92,353200000.0
2009-12-02 12:36:00,131.915,131.925,131.915,131.92,348200000.0
2009-12-02 12:37:00,131.92,131.935,131.915,131.935,576700000.0
2009-12-02 12:38:00,131.935,131.94,131.91,131.92,366000000.0
2009-12-02 12:39:00,131.92,131.925,131.87,131.895,711100000.0
2009-12-02 12:40:00,131.895,131.94,131.895,131.925,479200000.0
2009-12-02 12:41:00,131.925,131.925,131.905,131.91,317400001.0
2009-12-02 12:42:00,131.91,131.915,131.885,131.905,220700000.0
2009-12-02 12:43:00,131.905,131.915,131.895,131.91,415500000.0
2009-12-02 12:44:00,131.91,131.92,131.91,131.915,242300000.0
2009-12-02 12:45:00,131.915,131.92,131.91,131.92,400600000.0
2009-12-02 12:46:00,131.92,131.935,131.915,131.93,117800000.0
2009-12-02 12:47:00,131.925,131.925,131.91,131.92,253300000.0
2009-12-02 12:48:00,131.92,131.93,131.915,131.92,146100001.0
2009-12-02 12:49:00,131.92,131.925,131.91,131.91,141400000.0
2009-12-02 12:50:00,131.91,131.915,131.85,131.86,633300001.0
2009-12-02 12:51:00,131.855,131.875,131.845,131.86,470600000.0
2009-12-02 12:52:00,131.865,131.865,131.835,131.835,385300000.0
2009-12-02 12:53:00,131.845,131.88,131.815,131.82,508100001.0
2009-12-02 12:54:00,131.82,131.845,131.805,131.825,878900002.0
2009-12-02 12:55:00,131.825,131.845,131.825,131.835,340400000.0
2009-12-02 12:56:00,131.835,131.875,131.825,131.875,645199997.0
2009-12-02 12:57:00,131.875,131.885,131.845,131.855,353500000.0
2009-12-02 12:58:00,131.855,131.935,131.845,131.92,609499999.0
2009-12-02 12:59:00,131.92,131.93,131.895,131.905,590500004.0
2009-12-02 13:00:00,131.91,131.91,131.86,131.87,446000000.0
2009-12-02 13:01:00,131.87,131.895,131.86,131.87,396000000.0
2009-12-02 13:02:00,131.87,131.88,131.86,131.875,169200000.0
2009-12-02 13:03:00,131.87,131.87,131.845,131.865,197300000.0
2009-12-02 13:04:00,131.88,131.9,131.865,131.895,695600000.0
2009-12-02 13:05:00,131.895,131.92,131.895,131.9,443500000.0
2009-12-02 13:06:00,131.9,131.9,131.86,131.865,268000000.0
2009-12-02 13:07:00,131.865,131.87,131.825,131.83,492200000.0
2009-12-02 13:08:00,131.835,131.835,131.81,131.825,585700001.0
2009-12-02 13:09:00,131.825,131.835,131.81,131.81,218200000.0
2009-12-02 13:10:00,131.81,131.825,131.795,131.8,407900000.0
2009-12-02 13:11:00,131.8,131.805,131.785,131.8,411500001.0
2009-12-02 13:12:00,131.8,131.8,131.78,131.785,387999998.0
2009-12-02 13:13:00,131.785,131.79,131.755,131.765,220300000.0
2009-12-02 13:14:00,131.765,131.77,131.735,131.74,548499998.0
2009-12-02 13:15:00,131.74,131.76,131.72,131.73,679799995.0
2009-12-02 13:16:00,131.73,131.735,131.655,131.675,564300000.0
2009-12-02 13:17:00,131.68,131.71,131.675,131.7,318500001.0
2009-12-02 13:18:00,131.7,131.725,131.7,131.705,578200002.0
2009-12-02 13:19:00,131.705,131.705,131.685,131.705,493800002.0
2009-12-02 13:20:00,131.705,131.705,131.695,131.7,329099999.0
2009-12-02 13:21:00,131.705,131.71,131.7,131.705,33500000.0
2009-12-02 13:22:00,131.7,131.705,131.69,131.7,321600002.0
2009-12-02 13:23:00,131.705,131.705,131.67,131.68,258900000.0
2009-12-02 13:24:00,131.68,131.7,131.675,131.685,455800000.0
2009-12-02 13:25:00,131.685,131.715,131.68,131.7,317700001.0
2009-12-02 13:26:00,131.7,131.72,131.695,131.715,274999999.0
2009-12-02 13:27:00,131.715,131.725,131.71,131.725,73200000.0
2009-12-02 13:28:00,131.73,131.74,131.7,131.7,308300000.0
2009-12-02 13:29:00,131.705,131.705,131.69,131.695,97800000.0
2009-12-02 13:30:00,131.695,131.72,131.66,131.69,583000002.0
2009-12-02 13:31:00,131.69,131.705,131.69,131.695,282400000.0
2009-12-02 13:32:00,131.7,131.71,131.675,131.68,429700001.0
2009-12-02 13:33:00,131.68,131.685,131.675,131.675,71500000.0
2009-12-02 13:34:00,131.675,131.695,131.66,131.665,154000000.0
2009-12-02 13:35:00,131.64,131.645,131.635,131.64,333300002.0
2009-12-02 13:36:00,131.635,131.65,131.625,131.625,329999999.0
2009-12-02 13:37:00,131.62,131.62,131.575,131.605,288900000.0
2009-12-02 13:38:00,131.605,131.62,131.6,131.61,144800000.0
2009-12-02 13:39:00,131.61,131.61,131.555,131.565,293800000.0
2009-12-02 13:40:00,131.56,131.58,131.555,131.58,160000000.0
2009-12-02 13:41:00,131.575,131.6,131.575,131.6,186800000.0
2009-12-02 13:42:00,131.6,131.615,131.56,131.56,254000000.0
2009-12-02 13:43:00,131.56,131.565,131.535,131.535,304900000.0
2009-12-02 13:44:00,131.54,131.545,131.5,131.505,270100000.0
2009-12-02 13:45:00,131.505,131.505,131.475,131.475,627300000.0
2009-12-02 13:46:00,131.475,131.5,131.475,131.49,377399999.0
2009-12-02 13:47:00,131.49,131.53,131.49,131.515,280200000.0
2009-12-02 13:48:00,131.51,131.515,131.5,131.505,331600000.0
2009-12-02 13:49:00,131.51,131.515,131.505,131.51,344400000.0
2009-12-02 13:50:00,131.505,131.57,131.495,131.555,435300000.0
2009-12-02 13:51:00,131.56,131.56,131.545,131.555,204700000.0
2009-12-02 13:52:00,131.555,131.555,131.525,131.53,339200000.0
2009-12-02 13:53:00,131.53,131.59,131.53,131.59,349700000.0
2009-12-02 13:54:00,131.59,131.6,131.565,131.585,799200000.0
2009-12-02 13:55:00,131.585,131.585,131.55,131.555,423300000.0
2009-12-02 13:56:00,131.555,131.57,131.545,131.565,524400000.0
2009-12-02 13:57:00,131.565,131.57,131.555,131.565,286900000.0
2009-12-02 13:58:00,131.57,131.595,131.565,131.58,168100000.0
2009-12-02 13:59:00,131.58,131.58,131.555,131.56,232700000.0
2009-12-02 14:00:00,131.56,131.585,131.555,131.58,462999998.0
2009-12-02 14:01:00,131.58,131.59,131.525,131.555,646100000.0
2009-12-02 14:02:00,131.56,131.56,131.54,131.54,224400001.0
2009-12-02 14:03:00,131.535,131.54,131.515,131.52,367700000.0
2009-12-02 14:04:00,131.52,131.555,131.52,131.55,663499999.0
2009-12-02 14:05:00,131.555,131.565,131.545,131.545,411300001.0
2009-12-02 14:06:00,131.545,131.545,131.51,131.515,361200000.0
2009-12-02 14:07:00,131.515,131.55,131.515,131.545,181800000.0
2009-12-02 14:08:00,131.545,131.555,131.53,131.53,319600000.0
2009-12-02 14:09:00,131.53,131.535,131.52,131.525,184600000.0
2009-12-02 14:10:00,131.525,131.53,131.49,131.495,163100001.0
2009-12-02 14:11:00,131.495,131.51,131.49,131.495,349800000.0
2009-12-02 14:12:00,131.495,131.495,131.45,131.45,351600000.0
2009-12-02 14:13:00,131.45,131.45,131.415,131.415,405300000.0
2009-12-02 14:14:00,131.415,131.47,131.415,131.465,213700000.0
2009-12-02 14:15:00,131.46,131.485,131.445,131.48,428300000.0
2009-12-02 14:16:00,131.48,131.48,131.455,131.455,191200000.0
2009-12-02 14:17:00,131.455,131.475,131.445,131.45,246500000.0
2009-12-02 14:18:00,131.45,131.46,131.45,131.455,291099999.0
2009-12-02 14:19:00,131.455,131.485,131.395,131.425,455600000.0
2009-12-02 14:20:00,131.42,131.475,131.415,131.475,450899999.0
2009-12-02 14:21:00,131.475,131.52,131.475,131.505,508200000.0
2009-12-02 14:22:00,131.505,131.515,131.49,131.495,481900000.0
2009-12-02 14:23:00,131.49,131.515,131.48,131.49,535900000.0
2009-12-02 14:24:00,131.49,131.495,131.485,131.485,126700000.0
2009-12-02 14:25:00,131.485,131.485,131.44,131.465,180900001.0
2009-12-02 14:26:00,131.465,131.51,131.455,131.505,329300001.0
2009-12-02 14:27:00,131.5,131.5,131.47,131.475,509100000.0
2009-12-02 14:28:00,131.475,131.48,131.47,131.475,327600000.0
2009-12-02 14:29:00,131.46,131.47,131.445,131.445,364799999.0
2009-12-02 14:30:00,131.445,131.47,131.435,131.445,647599998.0
2009-12-02 14:31:00,131.445,131.47,131.435,131.465,360800000.0
2009-12-02 14:32:00,131.465,131.475,131.425,131.425,479799999.0
2009-12-02 14:33:00,131.425,131.43,131.42,131.425,526600009.0
2009-12-02 14:34:00,131.425,131.44,131.42,131.43,628300004.0
2009-12-02 14:35:00,131.43,131.455,131.425,131.455,246000001.0
2009-12-02 14:36:00,131.45,131.46,131.45,131.455,397900000.0
2009-12-02 14:37:00,131.455,131.475,131.45,131.46,445100000.0
2009-12-02 14:38:00,131.46,131.46,131.445,131.45,208800000.0
2009-12-02 14:39:00,131.445,131.485,131.445,131.47,317400000.0
2009-12-02 14:40:00,131.47,131.47,131.46,131.47,217700000.0
2009-12-02 14:41:00,131.47,131.515,131.465,131.495,346100000.0
2009-12-02 14:42:00,131.495,131.51,131.495,131.5,408299999.0
2009-12-02 14:43:00,131.5,131.51,131.485,131.49,221300000.0
2009-12-02 14:44:00,131.49,131.5,131.49,131.5,124100000.0
2009-12-02 14:45:00,131.5,131.515,131.495,131.505,182200000.0
2009-12-02 14:46:00,131.505,131.535,131.505,131.52,365200000.0
2009-12-02 14:47:00,131.53,131.53,131.525,131.525,53400000.0
2009-12-02 14:48:00,131.53,131.54,131.515,131.535,426800004.0
2009-12-02 14:49:00,131.535,131.565,131.535,131.55,412999999.0
2009-12-02 14:50:00,131.55,131.585,131.545,131.58,500000000.0
2009-12-02 14:51:00,131.58,131.585,131.57,131.575,186500000.0
2009-12-02 14:52:00,131.575,131.575,131.55,131.555,206100000.0
2009-12-02 14:53:00,131.555,131.57,131.555,131.57,138200000.0
2009-12-02 14:54:00,131.57,131.57,131.56,131.565,229800000.0
2009-12-02 14:55:00,131.565,131.59,131.565,131.59,289100000.0
2009-12-02 14:56:00,131.605,131.62,131.58,131.595,389500001.0
2009-12-02 14:57:00,131.595,131.605,131.585,131.585,691400000.0
2009-12-02 14:58:00,131.59,131.595,131.565,131.58,339800001.0
2009-12-02 14:59:00,131.58,131.63,131.575,131.625,505200000.0
2009-12-02 15:00:00,131.625,131.65,131.625,131.64,394000000.0
2009-12-02 15:01:00,131.64,131.655,131.635,131.65,370600001.0
2009-12-02 15:02:00,131.65,131.65,131.615,131.625,381500000.0
2009-12-02 15:03:00,131.625,131.635,131.605,131.605,394200001.0
2009-12-02 15:04:00,131.605,131.615,131.585,131.59,337700000.0
2009-12-02 15:05:00,131.59,131.6,131.585,131.595,207700000.0
2009-12-02 15:06:00,131.595,131.615,131.595,131.61,136300000.0
2009-12-02 15:07:00,131.605,131.62,131.605,131.61,65900000.0
2009-12-02 15:08:00,131.61,131.61,131.595,131.605,167600000.0
2009-12-02 15:09:00,131.605,131.605,131.58,131.585,285200000.0
2009-12-02 15:10:00,131.585,131.595,131.575,131.575,205400000.0
2009-12-02 15:11:00,131.575,131.575,131.515,131.525,382000000.0
2009-12-02 15:12:00,131.525,131.53,131.495,131.53,269100000.0
2009-12-02 15:13:00,131.53,131.56,131.525,131.545,405000000.0
2009-12-02 15:14:00,131.555,131.57,131.53,131.55,501800001.0
2009-12-02 15:15:00,131.525,131.55,131.345,131.36,361200000.0
2009-12-02 15:16:00,131.37,131.495,131.365,131.48,569000000.0
2009-12-02 15:17:00,131.485,131.49,131.365,131.375,411400001.0
2009-12-02 15:18:00,131.375,131.41,131.365,131.385,412100000.0
2009-12-02 15:19:00,131.385,131.39,131.325,131.33,389000000.0
2009-12-02 15:20:00,131.33,131.36,131.33,131.335,431100000.0
2009-12-02 15:21:00,131.34,131.34,131.28,131.28,391000000.0
2009-12-02 15:22:00,131.28,131.3,131.245,131.3,474499998.0
2009-12-02 15:23:00,131.295,131.375,131.29,131.365,492000000.0
2009-12-02 15:24:00,131.365,131.43,131.355,131.425,439399999.0
2009-12-02 15:25:00,131.46,131.47,131.42,131.435,307500000.0
2009-12-02 15:26:00,131.435,131.48,131.435,131.47,551700000.0
2009-12-02 15:27:00,131.47,131.47,131.445,131.445,351400000.0
2009-12-02 15:28:00,131.445,131.49,131.445,131.475,322600000.0
2009-12-02 15:29:00,131.475,131.5,131.465,131.49,344400000.0
2009-12-02 15:30:00,131.49,131.495,131.465,131.465,375400000.0
2009-12-02 15:31:00,131.465,131.475,131.405,131.47,551300000.0
2009-12-02 15:32:00,131.475,131.475,131.445,131.47,250500000.0
2009-12-02 15:33:00,131.475,131.475,131.435,131.445,194700000.0
2009-12-02 15:34:00,131.44,131.445,131.405,131.425,262800000.0
2009-12-02 15:35:00,131.425,131.43,131.355,131.365,587900000.0
2009-12-02 15:36:00,131.365,131.37,131.28,131.295,523099999.0
2009-12-02 15:37:00,131.295,131.335,131.285,131.315,391800000.0
2009-12-02 15:38:00,131.31,131.34,131.295,131.295,499200000.0
2009-12-02 15:39:00,131.295,131.32,131.275,131.3,454700000.0
2009-12-02 15:40:00,131.3,131.315,131.28,131.28,269500000.0
2009-12-02 15:41:00,131.28,131.305,131.265,131.29,412500000.0
2009-12-02 15:42:00,131.285,131.3,131.265,131.28,463700001.0
2009-12-02 15:43:00,131.28,131.33,131.25,131.315,380100000.0
2009-12-02 15:44:00,131.32,131.32,131.28,131.285,340900000.0
2009-12-02 15:45:00,131.285,131.29,131.215,131.29,435300000.0
2009-12-02 15:46:00,131.29,131.315,131.26,131.26,375300000.0
2009-12-02 15:47:00,131.26,131.295,131.245,131.275,409200000.0
2009-12-02 15:48:00,131.275,131.29,131.265,131.275,299700000.0
2009-12-02 15:49:00,131.28,131.305,131.28,131.305,399400000.0
2009-12-02 15:50:00,131.305,131.325,131.29,131.29,284000000.0
2009-12-02 15:51:00,131.29,131.305,131.285,131.29,421100000.0
2009-12-02 15:52:00,131.285,131.32,131.285,131.315,343200000.0
2009-12-02 15:53:00,131.31,131.31,131.295,131.3,194700000.0
2009-12-02 15:54:00,131.3,131.315,131.295,131.31,321000000.0
2009-12-02 15:55:00,131.305,131.33,131.275,131.28,250200000.0
2009-12-02 15:56:00,131.275,131.35,131.275,131.345,672700000.0
2009-12-02 15:57:00,131.35,131.37,131.34,131.36,598600000.0
2009-12-02 15:58:00,131.36,131.38,131.34,131.355,410100000.0
2009-12-02 15:59:00,131.355,131.38,131.35,131.38,274100000.0
2009-12-02 16:00:00,131.38,131.415,131.38,131.395,618300000.0
2009-12-02 16:01:00,131.395,131.455,131.395,131.445,264700000.0
2009-12-02 16:02:00,131.44,131.555,131.425,131.54,438600000.0
2009-12-02 16:03:00,131.54,131.54,131.505,131.51,536300000.0
2009-12-02 16:04:00,131.515,131.535,131.48,131.485,588500001.0
2009-12-02 16:05:00,131.485,131.485,131.425,131.435,412600000.0
2009-12-02 16:06:00,131.435,131.465,131.43,131.465,405200000.0
2009-12-02 16:07:00,131.465,131.49,131.435,131.45,375400000.0
2009-12-02 16:08:00,131.45,131.465,131.435,131.465,502000000.0
2009-12-02 16:09:00,131.465,131.465,131.44,131.44,581900000.0
2009-12-02 16:10:00,131.44,131.455,131.415,131.425,287500001.0
2009-12-02 16:11:00,131.425,131.45,131.41,131.41,443300001.0
2009-12-02 16:12:00,131.405,131.425,131.385,131.425,666400000.0
2009-12-02 16:13:00,131.425,131.45,131.39,131.415,583900000.0
2009-12-02 16:14:00,131.41,131.41,131.36,131.385,492000000.0
2009-12-02 16:15:00,131.39,131.405,131.38,131.4,289299999.0
2009-12-02 16:16:00,131.4,131.41,131.385,131.405,318000000.0
2009-12-02 16:17:00,131.4,131.42,131.4,131.41,397200000.0
2009-12-02 16:18:00,131.41,131.415,131.395,131.41,259399999.0
2009-12-02 16:19:00,131.41,131.415,131.395,131.405,269000000.0
2009-12-02 16:20:00,131.405,131.425,131.4,131.415,415000000.0
2009-12-02 16:21:00,131.415,131.425,131.405,131.415,432499998.0
2009-12-02 16:22:00,131.415,131.42,131.38,131.385,309200000.0
2009-12-02 16:23:00,131.385,131.39,131.38,131.39,246100000.0
2009-12-02 16:24:00,131.39,131.405,131.385,131.4,103300000.0
2009-12-02 16:25:00,131.4,131.425,131.395,131.405,263400000.0
2009-12-02 16:26:00,131.405,131.425,131.4,131.42,298800000.0
2009-12-02 16:27:00,131.42,131.44,131.41,131.435,195000000.0
2009-12-02 16:28:00,131.435,131.455,131.42,131.44,297600000.0
2009-12-02 16:29:00,131.45,131.47,131.44,131.47,223300000.0
2009-12-02 16:30:00,131.465,131.485,131.455,131.485,417899999.0
2009-12-02 16:31:00,131.485,131.53,131.445,131.455,535000000.0
2009-12-02 16:32:00,131.455,131.455,131.4,131.405,621800001.0
2009-12-02 16:33:00,131.405,131.455,131.405,131.435,435400000.0
2009-12-02 16:34:00,131.435,131.445,131.415,131.43,358700000.0
2009-12-02 16:35:00,131.43,131.43,131.4,131.42,395800000.0
2009-12-02 16:36:00,131.42,131.51,131.42,131.51,156200000.0
2009-12-02 16:37:00,131.51,131.515,131.425,131.425,267900000.0
2009-12-02 16:38:00,131.43,131.445,131.415,131.42,283800000.0
2009-12-02 16:39:00,131.42,131.45,131.415,131.43,333500000.0
2009-12-02 16:40:00,131.43,131.48,131.43,131.47,363300000.0
2009-12-02 16:41:00,131.47,131.47,131.42,131.435,453800001.0
2009-12-02 16:42:00,131.435,131.455,131.425,131.45,273000000.0
2009-12-02 16:43:00,131.45,131.465,131.42,131.455,407200000.0
2009-12-02 16:44:00,131.455,131.455,131.42,131.42,573100000.0
2009-12-02 16:45:00,131.42,131.425,131.39,131.425,289700000.0
2009-12-02 16:46:00,131.42,131.43,131.405,131.41,572800000.0
2009-12-02 16:47:00,131.415,131.44,131.4,131.44,485800002.0
2009-12-02 16:48:00,131.44,131.44,131.395,131.41,292300000.0
2009-12-02 16:49:00,131.405,131.44,131.39,131.44,367400000.0
2009-12-02 16:50:00,131.44,131.48,131.42,131.46,421200001.0
2009-12-02 16:51:00,131.465,131.475,131.445,131.455,563299999.0
2009-12-02 16:52:00,131.45,131.455,131.435,131.445,353199999.0
2009-12-02 16:53:00,131.45,131.47,131.45,131.46,455500000.0
2009-12-02 16:54:00,131.46,131.46,131.445,131.445,368599999.0
2009-12-02 16:55:00,131.445,131.465,131.44,131.44,453600000.0
2009-12-02 16:56:00,131.435,131.44,131.385,131.4,352499999.0
2009-12-02 16:57:00,131.4,131.445,131.4,131.435,346200000.0
2009-12-02 16:58:00,131.435,131.445,131.415,131.445,401700000.0
2009-12-02 16:59:00,131.445,131.47,131.44,131.445,340800000.0
2009-12-02 17:00:00,131.445,131.52,131.43,131.505,416100000.0
2009-12-02 17:01:00,131.515,131.515,131.45,131.465,603000001.0
2009-12-02 17:02:00,131.465,131.48,131.46,131.47,356399999.0
2009-12-02 17:03:00,131.465,131.475,131.45,131.45,473500000.0
2009-12-02 17:04:00,131.46,131.465,131.425,131.44,293500000.0
2009-12-02 17:05:00,131.445,131.445,131.41,131.43,335600000.0
2009-12-02 17:06:00,131.43,131.44,131.415,131.435,492100001.0
2009-12-02 17:07:00,131.435,131.455,131.425,131.455,362900002.0
2009-12-02 17:08:00,131.455,131.47,131.455,131.455,536999998.0
2009-12-02 17:09:00,131.455,131.48,131.45,131.475,346800000.0
2009-12-02 17:10:00,131.475,131.66,131.475,131.65,553900000.0
2009-12-02 17:11:00,131.65,131.665,131.615,131.63,599499999.0
2009-12-02 17:12:00,131.635,131.655,131.62,131.65,281100001.0
2009-12-02 17:13:00,131.65,131.695,131.65,131.655,639900001.0
2009-12-02 17:14:00,131.655,131.655,131.61,131.63,470600000.0
2009-12-02 17:15:00,131.63,131.645,131.595,131.64,410000000.0
2009-12-02 17:16:00,131.64,131.675,131.63,131.63,573599998.0
2009-12-02 17:17:00,131.63,131.665,131.61,131.65,542600000.0
2009-12-02 17:18:00,131.65,131.69,131.64,131.64,438900000.0
2009-12-02 17:19:00,131.645,131.65,131.615,131.64,561100000.0
2009-12-02 17:20:00,131.645,131.645,131.605,131.605,443700000.0
2009-12-02 17:21:00,131.6,131.645,131.6,131.63,429100001.0
2009-12-02 17:22:00,131.63,131.64,131.6,131.62,328300000.0
2009-12-02 17:23:00,131.615,131.645,131.615,131.63,392700001.0
2009-12-02 17:24:00,131.63,131.64,131.605,131.625,303500000.0
2009-12-02 17:25:00,131.62,131.635,131.61,131.62,178700000.0
2009-12-02 17:26:00,131.62,131.635,131.61,131.63,313400000.0
2009-12-02 17:27:00,131.63,131.635,131.615,131.635,303899999.0
2009-12-02 17:28:00,131.635,131.635,131.62,131.625,299399999.0
2009-12-02 17:29:00,131.625,131.64,131.605,131.63,397600002.0
2009-12-02 17:30:00,131.625,131.63,131.575,131.62,656800000.0
2009-12-02 17:31:00,131.615,131.63,131.59,131.625,571500000.0
2009-12-02 17:32:00,131.63,131.645,131.6,131.615,521800000.0
2009-12-02 17:33:00,131.615,131.62,131.585,131.595,498699999.0
2009-12-02 17:34:00,131.595,131.595,131.56,131.565,332300000.0
2009-12-02 17:35:00,131.57,131.585,131.545,131.55,563100000.0
2009-12-02 17:36:00,131.55,131.585,131.55,131.57,372900000.0
2009-12-02 17:37:00,131.57,131.595,131.57,131.595,332100000.0
2009-12-02 17:38:00,131.59,131.59,131.57,131.58,172500000.0
2009-12-02 17:39:00,131.58,131.645,131.58,131.645,258400000.0
2009-12-02 17:40:00,131.645,131.685,131.645,131.68,353200000.0
2009-12-02 17:41:00,131.675,131.685,131.655,131.67,495200000.0
2009-12-02 17:42:00,131.67,131.725,131.67,131.725,511200000.0
2009-12-02 17:43:00,131.725,131.735,131.685,131.69,506000000.0
2009-12-02 17:44:00,131.69,131.695,131.665,131.675,533000000.0
2009-12-02 17:45:00,131.68,131.695,131.65,131.67,348700000.0
2009-12-02 17:46:00,131.67,131.69,131.655,131.685,446700000.0
2009-12-02 17:47:00,131.685,131.705,131.675,131.69,253200000.0
2009-12-02 17:48:00,131.69,131.7,131.675,131.69,136500000.0
2009-12-02 17:49:00,131.69,131.72,131.69,131.705,353000000.0
2009-12-02 17:50:00,131.705,131.705,131.68,131.68,487199996.0
2009-12-02 17:51:00,131.68,131.715,131.68,131.71,413300000.0
2009-12-02 17:52:00,131.71,131.735,131.695,131.735,338500000.0
2009-12-02 17:53:00,131.74,131.76,131.725,131.74,507200000.0
2009-12-02 17:54:00,131.735,131.74,131.7,131.7,823499999.0
2009-12-02 17:55:00,131.7,131.71,131.655,131.68,422000000.0
2009-12-02 17:56:00,131.68,131.69,131.67,131.685,317300000.0
2009-12-02 17:57:00,131.69,131.69,131.645,131.655,393800000.0
2009-12-02 17:58:00,131.655,131.66,131.635,131.635,343300000.0
2009-12-02 17:59:00,131.635,131.655,131.615,131.645,430299999.0
2009-12-02 18:00:00,131.645,131.665,131.62,131.645,626199998.0
2009-12-02 18:01:00,131.64,131.665,131.6,131.65,639999999.0
2009-12-02 18:02:00,131.655,131.67,131.595,131.6,700499999.0
2009-12-02 18:03:00,131.595,131.61,131.495,131.51,859799999.0
2009-12-02 18:04:00,131.505,131.51,131.45,131.46,620100000.0
2009-12-02 18:05:00,131.46,131.5,131.45,131.46,541000000.0
2009-12-02 18:06:00,131.465,131.48,131.44,131.47,403100000.0
2009-12-02 18:07:00,131.465,131.47,131.355,131.36,632600000.0
2009-12-02 18:08:00,131.35,131.355,131.285,131.305,462399999.0
2009-12-02 18:09:00,131.305,131.39,131.305,131.385,547699999.0
2009-12-02 18:10:00,131.385,131.415,131.385,131.4,391600000.0
2009-12-02 18:11:00,131.4,131.4,131.315,131.315,437800000.0
2009-12-02 18:12:00,131.315,131.315,131.245,131.29,609800000.0
2009-12-02 18:13:00,131.29,131.33,131.275,131.32,420300000.0
2009-12-02 18:14:00,131.325,131.355,131.295,131.295,528000000.0
2009-12-02 18:15:00,131.285,131.34,131.255,131.34,554899999.0
2009-12-02 18:16:00,131.345,131.42,131.34,131.42,397300000.0
2009-12-02 18:17:00,131.42,131.42,131.375,131.385,228300000.0
2009-12-02 18:18:00,131.385,131.41,131.315,131.315,501300001.0
2009-12-02 18:19:00,131.315,131.355,131.31,131.315,343600000.0
2009-12-02 18:20:00,131.33,131.33,131.27,131.27,480300000.0
2009-12-02 18:21:00,131.27,131.33,131.26,131.32,388200000.0
2009-12-02 18:22:00,131.32,131.32,131.28,131.28,348100000.0
2009-12-02 18:23:00,131.28,131.295,131.265,131.295,233200000.0
2009-12-02 18:24:00,131.295,131.35,131.295,131.35,202600000.0
2009-12-02 18:25:00,131.35,131.35,131.295,131.3,341400000.0
2009-12-02 18:26:00,131.3,131.32,131.285,131.305,348700000.0
2009-12-02 18:27:00,131.305,131.345,131.305,131.33,445899999.0
2009-12-02 18:28:00,131.33,131.345,131.325,131.335,275700000.0
2009-12-02 18:29:00,131.335,131.34,131.315,131.33,312600000.0
2009-12-02 18:30:00,131.33,131.34,131.305,131.335,159900000.0
2009-12-02 18:31:00,131.335,131.355,131.325,131.34,338000000.0
2009-12-02 18:32:00,131.34,131.375,131.335,131.37,465300003.0
2009-12-02 18:33:00,131.37,131.4,131.345,131.395,445300001.0
2009-12-02 18:34:00,131.395,131.445,131.375,131.445,491699999.0
2009-12-02 18:35:00,131.44,131.445,131.415,131.425,334900000.0
2009-12-02 18:36:00,131.42,131.45,131.405,131.43,304000000.0
2009-12-02 18:37:00,131.425,131.43,131.37,131.38,352000000.0
2009-12-02 18:38:00,131.38,131.39,131.375,131.38,340700000.0
2009-12-02 18:39:00,131.38,131.415,131.375,131.395,218100000.0
2009-12-02 18:40:00,131.395,131.4,131.385,131.39,476099999.0
2009-12-02 18:41:00,131.385,131.385,131.365,131.375,187900001.0
2009-12-02 18:42:00,131.375,131.375,131.345,131.355,318700000.0
2009-12-02 18:43:00,131.35,131.355,131.34,131.35,453200001.0
2009-12-02 18:44:00,131.35,131.35,131.33,131.34,293000000.0
2009-12-02 18:45:00,131.34,131.375,131.34,131.36,256299999.0
2009-12-02 18:46:00,131.36,131.39,131.35,131.365,390000000.0
2009-12-02 18:47:00,131.365,131.38,131.355,131.38,269500000.0
2009-12-02 18:48:00,131.38,131.39,131.365,131.37,298100000.0
2009-12-02 18:49:00,131.37,131.37,131.345,131.345,246700000.0
2009-12-02 18:50:00,131.345,131.365,131.34,131.345,426699999.0
2009-12-02 18:51:00,131.345,131.35,131.3,131.31,294000000.0
2009-12-02 18:52:00,131.31,131.32,131.31,131.31,47000000.0
2009-12-02 18:53:00,131.315,131.32,131.31,131.315,92700000.0
2009-12-02 18:54:00,131.32,131.325,131.25,131.255,428100003.0
2009-12-02 18:55:00,131.25,131.27,131.245,131.255,490799999.0
2009-12-02 18:56:00,131.255,131.27,131.185,131.205,565799999.0
2009-12-02 18:57:00,131.205,131.21,131.14,131.15,576900000.0
2009-12-02 18:58:00,131.15,131.205,131.14,131.19,303900000.0
2009-12-02 18:59:00,131.19,131.245,131.19,131.245,382400000.0
2009-12-02 19:00:00,131.245,131.33,131.245,131.33,643000000.0
2009-12-02 19:01:00,131.335,131.335,131.31,131.315,377300000.0
2009-12-02 19:02:00,131.32,131.325,131.3,131.3,359500000.0
2009-12-02 19:03:00,131.295,131.315,131.295,131.31,456500001.0
2009-12-02 19:04:00,131.315,131.315,131.265,131.27,511500003.0
2009-12-02 19:05:00,131.265,131.335,131.255,131.305,586900000.0
2009-12-02 19:06:00,131.305,131.38,131.305,131.35,533500001.0
2009-12-02 19:07:00,131.365,131.395,131.345,131.365,348600000.0
2009-12-02 19:08:00,131.365,131.42,131.34,131.405,438900000.0
2009-12-02 19:09:00,131.405,131.415,131.335,131.35,558200001.0
2009-12-02 19:10:00,131.35,131.395,131.35,131.355,470800000.0
2009-12-02 19:11:00,131.35,131.36,131.33,131.355,731100000.0
2009-12-02 19:12:00,131.36,131.39,131.35,131.355,655600001.0
2009-12-02 19:13:00,131.355,131.37,131.345,131.345,467600000.0
2009-12-02 19:14:00,131.345,131.365,131.345,131.35,209500000.0
2009-12-02 19:15:00,131.35,131.36,131.315,131.355,561600000.0
2009-12-02 19:16:00,131.355,131.375,131.33,131.365,311600000.0
2009-12-02 19:17:00,131.365,131.365,131.31,131.315,373600000.0
2009-12-02 19:18:00,131.32,131.33,131.26,131.275,495000000.0
2009-12-02 19:19:00,131.28,131.28,131.225,131.27,514300000.0
2009-12-02 19:20:00,131.26,131.285,131.195,131.195,454600000.0
2009-12-02 19:21:00,131.195,131.21,131.165,131.18,636400000.0
2009-12-02 19:22:00,131.185,131.185,131.145,131.16,551300000.0
2009-12-02 19:23:00,131.16,131.175,131.11,131.115,608400000.0
2009-12-02 19:24:00,131.115,131.135,131.11,131.13,369700000.0
2009-12-02 19:25:00,131.135,131.17,131.13,131.16,183300000.0
2009-12-02 19:26:00,131.16,131.18,131.155,131.17,263300000.0
2009-12-02 19:27:00,131.17,131.205,131.165,131.2,250800000.0
2009-12-02 19:28:00,131.2,131.205,131.155,131.155,412900000.0
2009-12-02 19:29:00,131.16,131.16,131.135,131.145,208300000.0
2009-12-02 19:30:00,131.145,131.145,131.07,131.08,435200000.0
2009-12-02 19:31:00,131.095,131.125,131.09,131.1,150000001.0
2009-12-02 19:32:00,131.1,131.105,131.075,131.09,305800000.0
2009-12-02 19:33:00,131.095,131.135,131.095,131.135,514500000.0
2009-12-02 19:34:00,131.135,131.145,131.12,131.135,267100001.0
2009-12-02 19:35:00,131.125,131.135,131.105,131.13,412100000.0
2009-12-02 19:36:00,131.13,131.16,131.125,131.16,401900000.0
2009-12-02 19:37:00,131.16,131.18,131.155,131.16,150900000.0
2009-12-02 19:38:00,131.16,131.165,131.115,131.135,332600000.0
2009-12-02 19:39:00,131.125,131.135,131.11,131.125,267400000.0
2009-12-02 19:40:00,131.125,131.14,131.125,131.135,133300000.0
2009-12-02 19:41:00,131.145,131.145,131.12,131.125,152800000.0
2009-12-02 19:42:00,131.13,131.145,131.125,131.14,178200000.0
2009-12-02 19:43:00,131.14,131.16,131.135,131.155,158500000.0
2009-12-02 19:44:00,131.155,131.17,131.155,131.165,165300000.0
2009-12-02 19:45:00,131.165,131.175,131.155,131.165,151400000.0
2009-12-02 19:46:00,131.155,131.16,131.12,131.12,264000000.0
2009-12-02 19:47:00,131.12,131.135,131.115,131.125,126900000.0
2009-12-02 19:48:00,131.125,131.16,131.115,131.15,323400000.0
2009-12-02 19:49:00,131.145,131.15,131.11,131.15,529700000.0
2009-12-02 19:50:00,131.15,131.15,131.11,131.11,327100000.0
2009-12-02 19:51:00,131.11,131.12,131.08,131.085,257900000.0
2009-12-02 19:52:00,131.085,131.09,131.06,131.085,308700000.0
2009-12-02 19:53:00,131.085,131.09,131.08,131.09,186100000.0
2009-12-02 19:54:00,131.085,131.115,131.08,131.11,137700000.0
2009-12-02 19:55:00,131.115,131.115,131.09,131.09,99400000.0
2009-12-02 19:56:00,131.11,131.13,131.105,131.12,294400000.0
2009-12-02 19:57:00,131.12,131.145,131.115,131.145,64000000.0
2009-12-02 19:58:00,131.14,131.185,131.14,131.175,178900000.0
2009-12-02 19:59:00,131.18,131.205,131.175,131.205,183100000.0
2009-12-02 20:00:00,131.21,131.215,131.175,131.2,222500000.0
2009-12-02 20:01:00,131.2,131.205,131.175,131.185,320800000.0
2009-12-02 20:02:00,131.185,131.195,131.175,131.185,265400001.0
2009-12-02 20:03:00,131.185,131.19,131.165,131.165,415900002.0
2009-12-02 20:04:00,131.165,131.185,131.165,131.175,198300000.0
2009-12-02 20:05:00,131.175,131.175,131.165,131.17,265900000.0
2009-12-02 20:06:00,131.17,131.17,131.135,131.135,337500000.0
2009-12-02 20:07:00,131.135,131.145,131.135,131.145,203900000.0
2009-12-02 20:08:00,131.14,131.15,131.14,131.15,122200000.0
2009-12-02 20:09:00,131.145,131.18,131.145,131.18,178600000.0
2009-12-02 20:10:00,131.18,131.18,131.145,131.17,192900000.0
2009-12-02 20:11:00,131.18,131.18,131.165,131.18,65400000.0
2009-12-02 20:12:00,131.175,131.18,131.17,131.17,331400000.0
2009-12-02 20:13:00,131.17,131.215,131.17,131.215,376500001.0
2009-12-02 20:14:00,131.215,131.22,131.2,131.21,599600003.0
2009-12-02 20:15:00,131.21,131.235,131.21,131.225,278600001.0
2009-12-02 20:16:00,131.225,131.225,131.215,131.225,76000000.0
2009-12-02 20:17:00,131.23,131.245,131.23,131.235,73500000.0
2009-12-02 20:18:00,131.235,131.235,131.21,131.21,113000000.0
2009-12-02 20:19:00,131.21,131.24,131.205,131.235,206500000.0
2009-12-02 20:20:00,131.235,131.25,131.235,131.235,73500000.0
2009-12-02 20:21:00,131.235,131.25,131.235,131.24,186700000.0
2009-12-02 20:22:00,131.24,131.24,131.235,131.235,74800000.0
2009-12-02 20:23:00,131.245,131.26,131.22,131.225,340500000.0
2009-12-02 20:24:00,131.225,131.225,131.215,131.22,139800000.0
2009-12-02 20:25:00,131.215,131.22,131.21,131.21,153000000.0
2009-12-02 20:26:00,131.21,131.22,131.205,131.215,240400000.0
2009-12-02 20:27:00,131.215,131.215,131.205,131.21,101300000.0
2009-12-02 20:28:00,131.21,131.215,131.195,131.195,142600000.0
2009-12-02 20:29:00,131.195,131.21,131.19,131.2,124700000.0
2009-12-02 20:30:00,131.2,131.2,131.18,131.18,166000000.0
2009-12-02 20:31:00,131.18,131.18,131.12,131.13,548299999.0
2009-12-02 20:32:00,131.13,131.14,131.12,131.13,355699999.0
2009-12-02 20:33:00,131.13,131.135,131.125,131.125,192600000.0
2009-12-02 20:34:00,131.125,131.14,131.125,131.135,142800000.0
2009-12-02 20:35:00,131.125,131.145,131.12,131.145,126000000.0
2009-12-02 20:36:00,131.145,131.15,131.13,131.145,270000000.0
2009-12-02 20:37:00,131.145,131.155,131.145,131.15,184700000.0
2009-12-02 20:38:00,131.15,131.16,131.14,131.14,75800000.0
2009-12-02 20:39:00,131.14,131.145,131.14,131.14,121600000.0
2009-12-02 20:40:00,131.14,131.145,131.135,131.14,71000000.0
2009-12-02 20:41:00,131.14,131.155,131.14,131.15,128700000.0
2009-12-02 20:42:00,131.15,131.15,131.14,131.145,121200000.0
2009-12-02 20:43:00,131.145,131.145,131.125,131.13,146400000.0
2009-12-02 20:44:00,131.13,131.15,131.13,131.15,78000000.0
2009-12-02 20:45:00,131.155,131.165,131.145,131.16,329300000.0
2009-12-02 20:46:00,131.16,131.17,131.15,131.165,222900000.0
2009-12-02 20:47:00,131.16,131.18,131.145,131.175,344800000.0
2009-12-02 20:48:00,131.17,131.18,131.17,131.17,154900000.0
2009-12-02 20:49:00,131.175,131.195,131.17,131.195,276600000.0
2009-12-02 20:50:00,131.195,131.215,131.195,131.195,73800000.0
2009-12-02 20:51:00,131.195,131.225,131.195,131.215,164600000.0
2009-12-02 20:52:00,131.21,131.23,131.2,131.225,83600000.0
2009-12-02 20:53:00,131.225,131.24,131.225,131.23,199600000.0
2009-12-02 20:54:00,131.235,131.24,131.225,131.23,128000000.0
2009-12-02 20:55:00,131.23,131.255,131.225,131.25,169100000.0
2009-12-02 20:56:00,131.25,131.25,131.23,131.24,51500000.0
2009-12-02 20:57:00,131.24,131.265,131.24,131.25,139800000.0
2009-12-02 20:58:00,131.25,131.255,131.24,131.255,60800000.0
2009-12-02 20:59:00,131.245,131.26,131.245,131.26,88099999.0
2009-12-02 21:00:00,131.275,131.335,131.275,131.31,435300000.0
2009-12-02 21:01:00,131.31,131.32,131.22,131.22,425700000.0
2009-12-02 21:02:00,131.22,131.225,131.185,131.195,188600000.0
2009-12-02 21:03:00,131.195,131.205,131.14,131.145,306600000.0
2009-12-02 21:04:00,131.145,131.215,131.145,131.205,350399999.0
2009-12-02 21:05:00,131.21,131.24,131.195,131.23,284500000.0
2009-12-02 21:06:00,131.235,131.265,131.235,131.265,132300000.0
2009-12-02 21:07:00,131.265,131.29,131.265,131.29,126100000.0
2009-12-02 21:08:00,131.295,131.32,131.28,131.305,337900000.0
2009-12-02 21:09:00,131.32,131.375,131.31,131.365,317900000.0
2009-12-02 21:10:00,131.345,131.385,131.345,131.36,535400000.0
2009-12-02 21:11:00,131.365,131.37,131.305,131.31,470500000.0
2009-12-02 21:12:00,131.31,131.345,131.305,131.345,83300000.0
2009-12-02 21:13:00,131.345,131.36,131.34,131.355,94800000.0
2009-12-02 21:14:00,131.36,131.385,131.36,131.375,262800000.0
2009-12-02 21:15:00,131.375,131.41,131.375,131.405,414900000.0
2009-12-02 21:16:00,131.405,131.405,131.345,131.35,238600000.0
2009-12-02 21:17:00,131.355,131.36,131.305,131.31,458500000.0
2009-12-02 21:18:00,131.315,131.34,131.28,131.29,434600000.0
2009-12-02 21:19:00,131.285,131.325,131.275,131.32,284100000.0
2009-12-02 21:20:00,131.315,131.35,131.315,131.335,282900000.0
2009-12-02 21:21:00,131.355,131.405,131.335,131.355,424700000.0
2009-12-02 21:22:00,131.35,131.365,131.33,131.36,422300000.0
2009-12-02 21:23:00,131.36,131.365,131.325,131.33,260300000.0
2009-12-02 21:24:00,131.33,131.34,131.315,131.33,442099999.0
2009-12-02 21:25:00,131.345,131.375,131.345,131.355,173900000.0
2009-12-02 21:26:00,131.355,131.405,131.355,131.395,296700000.0
2009-12-02 21:27:00,131.39,131.4,131.385,131.39,326900001.0
2009-12-02 21:28:00,131.395,131.395,131.37,131.39,498199998.0
2009-12-02 21:29:00,131.385,131.4,131.38,131.4,130000000.0
2009-12-02 21:30:00,131.395,131.41,131.39,131.4,343500000.0
2009-12-02 21:31:00,131.395,131.4,131.39,131.395,244100000.0
2009-12-02 21:32:00,131.395,131.395,131.355,131.365,207200000.0
2009-12-02 21:33:00,131.365,131.375,131.345,131.35,432100000.0
2009-12-02 21:34:00,131.355,131.36,131.35,131.355,221300000.0
2009-12-02 21:35:00,131.355,131.385,131.355,131.385,258999999.0
2009-12-02 21:36:00,131.375,131.4,131.365,131.395,112600000.0
2009-12-02 21:37:00,131.41,131.43,131.395,131.42,244100000.0
2009-12-02 21:38:00,131.42,131.495,131.42,131.44,659200001.0
2009-12-02 21:39:00,131.445,131.545,131.435,131.51,741600000.0
2009-12-02 21:40:00,131.5,131.545,131.46,131.46,739599999.0
2009-12-02 21:41:00,131.475,131.49,131.465,131.48,365400000.0
2009-12-02 21:42:00,131.48,131.555,131.475,131.55,616900000.0
2009-12-02 21:43:00,131.535,131.535,131.5,131.51,489699999.0
2009-12-02 21:44:00,131.52,131.53,131.515,131.52,406000000.0
2009-12-02 21:45:00,131.52,131.54,131.51,131.515,208600000.0
2009-12-02 21:46:00,131.515,131.545,131.495,131.495,351900001.0
2009-12-02 21:47:00,131.51,131.515,131.5,131.5,137500000.0
2009-12-02 21:48:00,131.5,131.505,131.475,131.485,231400000.0
2009-12-02 21:49:00,131.495,131.505,131.485,131.495,334899997.0
2009-12-02 21:50:00,131.495,131.505,131.48,131.495,320400001.0
2009-12-02 21:51:00,131.495,131.505,131.49,131.495,186100000.0
2009-12-02 21:52:00,131.49,131.495,131.485,131.49,299500000.0
2009-12-02 21:53:00,131.485,131.495,131.48,131.49,82200000.0
2009-12-02 21:54:00,131.49,131.49,131.47,131.475,159100000.0
2009-12-02 21:55:00,131.47,131.485,131.47,131.475,200100000.0
2009-12-02 21:56:00,131.475,131.475,131.425,131.455,274200000.0
2009-12-02 21:57:00,131.455,131.47,131.435,131.435,439700000.0
2009-12-02 21:58:00,131.435,131.485,131.435,131.475,146800000.0
2009-12-02 21:59:00,131.47,131.48,131.465,131.475,205000000.0
2009-12-02 22:00:00,131.475,131.5,131.475,131.495,288800000.0
2009-12-02 22:01:00,131.5,131.51,131.48,131.48,146500000.0
2009-12-02 22:02:00,131.48,131.49,131.48,131.49,189500000.0
2009-12-02 22:03:00,131.49,131.5,131.48,131.495,145600000.0
2009-12-02 22:04:00,131.495,131.51,131.475,131.5,416500000.0
2009-12-02 22:05:00,131.5,131.51,131.495,131.51,179900000.0
2009-12-02 22:06:00,131.51,131.535,131.505,131.53,206000000.0
2009-12-02 22:07:00,131.535,131.535,131.52,131.525,181300000.0
2009-12-02 22:08:00,131.53,131.535,131.52,131.52,195500000.0
2009-12-02 22:09:00,131.52,131.53,131.515,131.525,178100000.0
2009-12-02 22:10:00,131.525,131.53,131.515,131.525,126600000.0
2009-12-02 22:11:00,131.525,131.54,131.505,131.515,361200000.0
2009-12-02 22:12:00,131.515,131.515,131.485,131.505,141000000.0
2009-12-02 22:13:00,131.505,131.51,131.465,131.465,258700000.0
2009-12-02 22:14:00,131.465,131.465,131.42,131.445,363800000.0
2009-12-02 22:15:00,131.445,131.445,131.42,131.425,314199999.0
2009-12-02 22:16:00,131.43,131.435,131.42,131.43,78700000.0
2009-12-02 22:17:00,131.43,131.465,131.43,131.465,161200000.0
2009-12-02 22:18:00,131.465,131.465,131.445,131.455,56600000.0
2009-12-02 22:19:00,131.455,131.455,131.45,131.45,46000000.0
2009-12-02 22:20:00,131.45,131.45,131.44,131.445,209800000.0
2009-12-02 22:21:00,131.455,131.46,131.445,131.46,168600000.0
2009-12-02 22:22:00,131.46,131.47,131.445,131.45,87000000.0
2009-12-02 22:23:00,131.45,131.455,131.43,131.45,71200000.0
2009-12-02 22:24:00,131.45,131.455,131.435,131.435,105200000.0
2009-12-02 22:25:00,131.445,131.455,131.44,131.44,101400000.0
2009-12-02 22:26:00,131.435,131.455,131.435,131.455,117600000.0
2009-12-02 22:27:00,131.445,131.455,131.44,131.455,96700000.0
2009-12-02 22:28:00,131.45,131.455,131.45,131.45,68500000.0
2009-12-02 22:29:00,131.445,131.45,131.435,131.435,48000000.0
2009-12-02 22:30:00,131.43,131.44,131.43,131.44,90499999.0
2009-12-02 22:31:00,131.435,131.445,131.43,131.445,180400000.0
2009-12-02 22:32:00,131.445,131.455,131.435,131.435,289199998.0
2009-12-02 22:33:00,131.435,131.445,131.43,131.435,128299999.0
2009-12-02 22:34:00,131.435,131.44,131.41,131.41,204600000.0
2009-12-02 22:35:00,131.41,131.43,131.41,131.43,228200000.0
2009-12-02 22:36:00,131.43,131.44,131.415,131.425,550500000.0
2009-12-02 22:37:00,131.425,131.435,131.415,131.415,331300000.0
2009-12-02 22:38:00,131.415,131.42,131.41,131.415,152000000.0
2009-12-02 22:39:00,131.41,131.45,131.405,131.425,329000000.0
2009-12-02 22:40:00,131.43,131.45,131.43,131.45,164400001.0
2009-12-02 22:41:00,131.45,131.46,131.445,131.46,319300000.0
2009-12-02 22:42:00,131.46,131.46,131.43,131.44,329000000.0
2009-12-02 22:43:00,131.435,131.47,131.435,131.455,277600000.0
2009-12-02 22:44:00,131.455,131.455,131.445,131.45,325000000.0
2009-12-02 22:45:00,131.455,131.455,131.425,131.45,289800000.0
2009-12-02 22:46:00,131.45,131.455,131.445,131.45,389600000.0
2009-12-02 22:47:00,131.45,131.48,131.45,131.465,379300000.0
2009-12-02 22:48:00,131.465,131.47,131.45,131.47,407200001.0
2009-12-02 22:49:00,131.46,131.47,131.46,131.465,71200000.0
2009-12-02 22:50:00,131.465,131.5,131.46,131.485,660200000.0
2009-12-02 22:51:00,131.485,131.495,131.48,131.485,365800000.0
2009-12-02 22:52:00,131.485,131.485,131.475,131.475,51500000.0
2009-12-02 22:53:00,131.475,131.5,131.465,131.485,271700000.0
2009-12-02 22:54:00,131.485,131.485,131.465,131.47,420799999.0
2009-12-02 22:55:00,131.47,131.48,131.47,131.48,171700000.0
2009-12-02 22:56:00,131.47,131.495,131.47,131.485,130000000.0
2009-12-02 22:57:00,131.48,131.5,131.475,131.495,275800000.0
2009-12-02 22:58:00,131.495,131.505,131.48,131.48,263200000.0
2009-12-02 22:59:00,131.48,131.49,131.475,131.485,222800000.0
2009-12-02 23:00:00,131.485,131.485,131.44,131.465,185900000.0
2009-12-02 23:01:00,131.455,131.475,131.455,131.475,243600000.0
2009-12-02 23:02:00,131.475,131.475,131.46,131.47,212000000.0
2009-12-02 23:03:00,131.47,131.475,131.465,131.475,120300000.0
2009-12-02 23:04:00,131.475,131.485,131.465,131.485,126500000.0
2009-12-02 23:05:00,131.485,131.49,131.475,131.485,135600000.0
2009-12-02 23:06:00,131.485,131.5,131.485,131.49,103800000.0
2009-12-02 23:07:00,131.49,131.49,131.49,131.49,13600000.0
2009-12-02 23:08:00,131.49,131.49,131.49,131.49,3200000.0
2009-12-02 23:09:00,131.495,131.505,131.495,131.505,126400000.0
2009-12-02 23:10:00,131.5,131.525,131.495,131.52,115100000.0
2009-12-02 23:11:00,131.52,131.54,131.515,131.53,238600000.0
2009-12-02 23:12:00,131.53,131.555,131.53,131.54,155800000.0
2009-12-02 23:13:00,131.535,131.55,131.52,131.545,51700000.0
2009-12-02 23:14:00,131.545,131.545,131.52,131.52,47400000.0
2009-12-02 23:15:00,131.52,131.53,131.52,131.525,109600000.0
2009-12-02 23:16:00,131.525,131.545,131.525,131.535,198400000.0
2009-12-02 23:17:00,131.535,131.545,131.535,131.54,100100000.0
2009-12-02 23:18:00,131.545,131.565,131.545,131.565,125700000.0
2009-12-02 23:19:00,131.56,131.57,131.54,131.55,115200000.0
2009-12-02 23:20:00,131.55,131.57,131.55,131.555,61400000.0
2009-12-02 23:21:00,131.555,131.57,131.555,131.57,37300000.0
2009-12-02 23:22:00,131.57,131.57,131.565,131.57,8000000.0
2009-12-02 23:23:00,131.57,131.57,131.54,131.54,67000000.0
2009-12-02 23:24:00,131.54,131.54,131.535,131.535,30800000.0
2009-12-02 23:25:00,131.535,131.545,131.535,131.54,96200000.0
2009-12-02 23:26:00,131.54,131.56,131.54,131.56,54000000.0
2009-12-02 23:27:00,131.555,131.565,131.555,131.56,13800000.0
2009-12-02 23:28:00,131.555,131.575,131.545,131.545,57400000.0
2009-12-02 23:29:00,131.545,131.555,131.545,131.55,95100000.0
2009-12-02 23:30:00,131.55,131.555,131.545,131.545,82300000.0
2009-12-02 23:31:00,131.545,131.555,131.54,131.555,102400000.0
2009-12-02 23:32:00,131.555,131.555,131.545,131.545,49800000.0
2009-12-02 23:33:00,131.545,131.545,131.545,131.545,15600000.0
2009-12-02 23:34:00,131.545,131.555,131.545,131.555,17000000.0
2009-12-02 23:35:00,131.555,131.555,131.545,131.545,11200000.0
2009-12-02 23:36:00,131.545,131.555,131.54,131.54,56600000.0
2009-12-02 23:37:00,131.54,131.55,131.535,131.535,35600000.0
2009-12-02 23:38:00,131.535,131.535,131.53,131.535,31200000.0
2009-12-02 23:39:00,131.535,131.535,131.51,131.525,86800000.0
2009-12-02 23:40:00,131.525,131.55,131.495,131.545,109800000.0
2009-12-02 23:41:00,131.545,131.555,131.545,131.555,19200000.0
2009-12-02 23:42:00,131.545,131.545,131.54,131.54,64000000.0
2009-12-02 23:43:00,131.54,131.54,131.535,131.54,77400000.0
2009-12-02 23:44:00,131.54,131.545,131.54,131.545,21300000.0
2009-12-02 23:45:00,131.55,131.55,131.53,131.535,113200000.0
2009-12-02 23:46:00,131.535,131.535,131.53,131.535,167100000.0
2009-12-02 23:47:00,131.535,131.535,131.495,131.51,144600000.0
2009-12-02 23:48:00,131.505,131.515,131.505,131.515,28700000.0
2009-12-02 23:49:00,131.525,131.525,131.475,131.485,74600000.0
2009-12-02 23:50:00,131.475,131.475,131.445,131.47,179300000.0
2009-12-02 23:51:00,131.465,131.465,131.445,131.45,109800000.0
2009-12-02 23:52:00,131.45,131.46,131.45,131.455,81400000.0
2009-12-02 23:53:00,131.46,131.46,131.455,131.455,58500000.0
2009-12-02 23:54:00,131.455,131.46,131.445,131.445,59600000.0
2009-12-02 23:55:00,131.445,131.455,131.42,131.42,131199999.0
2009-12-02 23:56:00,131.445,131.455,131.445,131.445,57600000.0
2009-12-02 23:57:00,131.445,131.445,131.445,131.445,38200000.0
2009-12-02 23:58:00,131.445,131.455,131.43,131.445,128800000.0
2009-12-02 23:59:00,131.445,131.455,131.425,131.445,188300000.0
2009-12-03 00:00:00,131.44,131.465,131.435,131.455,24200000.0
2009-12-03 00:01:00,131.45,131.47,131.45,131.46,13600000.0
2009-12-03 00:02:00,131.465,131.51,131.45,131.505,38600000.0
2009-12-03 00:03:00,131.505,131.53,131.5,131.5,40000000.0
2009-12-03 00:04:00,131.5,131.5,131.475,131.475,44400000.0
2009-12-03 00:05:00,131.485,131.52,131.485,131.505,50900000.0
2009-12-03 00:06:00,131.505,131.52,131.48,131.52,30400000.0
2009-12-03 00:07:00,131.525,131.545,131.49,131.505,37700000.0
2009-12-03 00:08:00,131.51,131.51,131.475,131.475,8600000.0
2009-12-03 00:09:00,131.465,131.47,131.375,131.41,24200000.0
2009-12-03 00:10:00,131.44,131.455,131.435,131.455,21200000.0
2009-12-03 00:11:00,131.445,131.51,131.445,131.49,44200000.0
2009-12-03 00:12:00,131.48,131.535,131.47,131.52,25500000.0
2009-12-03 00:13:00,131.52,131.525,131.505,131.51,21300000.0
2009-12-03 00:14:00,131.51,131.525,131.47,131.51,59000000.0
2009-12-03 00:15:00,131.505,131.515,131.49,131.505,60500000.0
2009-12-03 00:16:00,131.505,131.54,131.505,131.525,44100000.0
2009-12-03 00:17:00,131.54,131.57,131.54,131.56,41500000.0
2009-12-03 00:18:00,131.56,131.56,131.52,131.53,33400000.0
2009-12-03 00:19:00,131.525,131.53,131.52,131.53,7000000.0
2009-12-03 00:20:00,131.53,131.54,131.53,131.535,14600000.0
2009-12-03 00:21:00,131.54,131.545,131.535,131.535,31800000.0
2009-12-03 00:22:00,131.535,131.54,131.53,131.53,10800000.0
2009-12-03 00:23:00,131.53,131.53,131.53,131.53,2000000.0
2009-12-03 00:24:00,131.53,131.535,131.53,131.53,34200000.0
2009-12-03 00:25:00,131.535,131.535,131.535,131.535,27600000.0
2009-12-03 00:26:00,131.54,131.56,131.535,131.535,98100000.0
2009-12-03 00:27:00,131.555,131.555,131.525,131.525,51400000.0
2009-12-03 00:28:00,131.525,131.545,131.525,131.535,43400000.0
2009-12-03 00:29:00,131.53,131.565,131.53,131.545,46100000.0
2009-12-03 00:30:00,131.535,131.545,131.535,131.535,48100000.0
2009-12-03 00:31:00,131.53,131.535,131.52,131.535,35600000.0
2009-12-03 00:32:00,131.535,131.535,131.515,131.535,54400000.0
2009-12-03 00:33:00,131.535,131.535,131.535,131.535,11200000.0
2009-12-03 00:34:00,131.535,131.54,131.535,131.54,9000000.0
2009-12-03 00:35:00,131.535,131.545,131.535,131.545,25600000.0
2009-12-03 00:36:00,131.545,131.55,131.545,131.55,21200000.0
2009-12-03 00:37:00,131.565,131.6,131.565,131.6,23200000.0
2009-12-03 00:38:00,131.6,131.6,131.595,131.6,15800000.0
2009-12-03 00:39:00,131.595,131.595,131.595,131.595,9200000.0
2009-12-03 00:40:00,131.6,131.605,131.595,131.595,31900000.0
2009-12-03 00:41:00,131.595,131.625,131.595,131.62,51400000.0
2009-12-03 00:42:00,131.62,131.635,131.62,131.625,48700000.0
2009-12-03 00:43:00,131.625,131.625,131.625,131.625,25600000.0
2009-12-03 00:44:00,131.625,131.625,131.62,131.62,17900000.0
2009-12-03 00:45:00,131.62,131.62,131.62,131.62,22500000.0
2009-12-03 00:46:00,131.62,131.625,131.605,131.615,36800000.0
2009-12-03 00:47:00,131.615,131.635,131.595,131.62,106900000.0
2009-12-03 00:48:00,131.62,131.63,131.61,131.62,41900000.0
2009-12-03 00:49:00,131.625,131.68,131.61,131.675,52600000.0
2009-12-03 00:50:00,131.675,131.675,131.645,131.66,106600000.0
2009-12-03 00:51:00,131.665,131.675,131.635,131.65,71900000.0
2009-12-03 00:52:00,131.65,131.69,131.65,131.69,27600000.0
2009-12-03 00:53:00,131.695,131.885,131.695,131.86,276300000.0
2009-12-03 00:54:00,131.855,131.855,131.765,131.845,141500000.0
2009-12-03 00:55:00,131.845,131.845,131.805,131.81,32200000.0
2009-12-03 00:56:00,131.81,131.815,131.81,131.81,19400000.0
2009-12-03 00:57:00,131.81,131.815,131.74,131.815,61900000.0
2009-12-03 00:58:00,131.82,131.85,131.82,131.85,57300000.0
2009-12-03 00:59:00,131.85,131.85,131.82,131.83,66500000.0
2009-12-03 01:00:00,131.825,131.85,131.82,131.835,92900000.0
2009-12-03 01:01:00,131.835,131.855,131.825,131.85,106300000.0
2009-12-03 01:02:00,131.845,131.9,131.84,131.88,146400000.0
2009-12-03 01:03:00,131.88,131.88,131.87,131.875,56800000.0
2009-12-03 01:04:00,131.865,131.87,131.865,131.865,79300000.0
2009-12-03 01:05:00,131.865,131.865,131.82,131.83,130400000.0
2009-12-03 01:06:00,131.83,131.87,131.815,131.84,121400000.0
2009-12-03 01:07:00,131.845,131.86,131.845,131.855,59300000.0
2009-12-03 01:08:00,131.855,131.9,131.855,131.89,121300000.0
2009-12-03 01:09:00,131.885,131.89,131.865,131.865,45500000.0
2009-12-03 01:10:00,131.865,131.88,131.825,131.86,143300000.0
2009-12-03 01:11:00,131.865,131.87,131.845,131.85,154600000.0
2009-12-03 01:12:00,131.85,131.895,131.845,131.87,120600000.0
2009-12-03 01:13:00,131.87,131.895,131.87,131.88,241000000.0
2009-12-03 01:14:00,131.875,131.92,131.87,131.915,267400000.0
2009-12-03 01:15:00,131.92,131.965,131.9,131.965,118200000.0
2009-12-03 01:16:00,131.965,132.0,131.935,131.945,188100000.0
2009-12-03 01:17:00,131.945,131.95,131.905,131.925,377700000.0
2009-12-03 01:18:00,131.925,131.955,131.915,131.93,191800000.0
2009-12-03 01:19:00,131.93,131.93,131.88,131.885,88800000.0
2009-12-03 01:20:00,131.885,131.885,131.86,131.87,89700000.0
2009-12-03 01:21:00,131.865,131.865,131.82,131.83,94300000.0
2009-12-03 01:22:00,131.83,131.85,131.815,131.815,90200000.0
2009-12-03 01:23:00,131.82,131.84,131.815,131.815,69300000.0
2009-12-03 01:24:00,131.815,131.815,131.795,131.805,67000000.0
2009-12-03 01:25:00,131.805,131.815,131.805,131.805,93100000.0
2009-12-03 01:26:00,131.805,131.835,131.805,131.83,75900000.0
2009-12-03 01:27:00,131.84,131.84,131.805,131.805,95900000.0
2009-12-03 01:28:00,131.805,131.825,131.805,131.825,75600000.0
2009-12-03 01:29:00,131.83,131.845,131.825,131.845,123000000.0
2009-12-03 01:30:00,131.845,131.94,131.845,131.935,207800000.0
2009-12-03 01:31:00,131.935,131.955,131.925,131.945,164500000.0
2009-12-03 01:32:00,131.945,131.945,131.885,131.89,262600000.0
2009-12-03 01:33:00,131.89,131.9,131.885,131.89,109500000.0
2009-12-03 01:34:00,131.885,131.885,131.845,131.85,179400000.0
2009-12-03 01:35:00,131.855,131.92,131.85,131.92,115900000.0
2009-12-03 01:36:00,131.92,131.92,131.885,131.885,75400000.0
2009-12-03 01:37:00,131.88,131.89,131.88,131.88,63400000.0
2009-12-03 01:38:00,131.88,131.88,131.86,131.86,46000000.0
2009-12-03 01:39:00,131.86,131.865,131.85,131.86,31700000.0
2009-12-03 01:40:00,131.86,131.86,131.82,131.835,133400000.0
2009-12-03 01:41:00,131.84,131.855,131.83,131.83,182300000.0
2009-12-03 01:42:00,131.825,131.835,131.805,131.805,65100000.0
2009-12-03 01:43:00,131.805,131.835,131.805,131.835,69900000.0
2009-12-03 01:44:00,131.83,131.89,131.83,131.885,40100000.0
2009-12-03 01:45:00,131.885,131.95,131.885,131.92,200100000.0
2009-12-03 01:46:00,131.92,131.945,131.915,131.945,131800000.0
2009-12-03 01:47:00,131.945,131.98,131.945,131.975,157700000.0
2009-12-03 01:48:00,131.97,132.07,131.965,132.015,256600000.0
2009-12-03 01:49:00,132.005,132.02,131.96,131.965,286400000.0
2009-12-03 01:50:00,131.965,131.98,131.9,131.91,311200000.0
2009-12-03 01:51:00,131.91,131.91,131.865,131.9,161900000.0
2009-12-03 01:52:00,131.9,131.9,131.89,131.9,63200000.0
2009-12-03 01:53:00,131.905,131.925,131.9,131.91,274000000.0
2009-12-03 01:54:00,131.91,131.92,131.905,131.905,103200000.0
2009-12-03 01:55:00,131.905,131.925,131.9,131.915,110400000.0
2009-12-03 01:56:00,131.92,131.94,131.92,131.94,90700000.0
2009-12-03 01:57:00,131.94,131.965,131.94,131.96,271900000.0
2009-12-03 01:58:00,131.96,131.96,131.94,131.945,261800000.0
2009-12-03 01:59:00,131.945,132.045,131.945,132.045,255800000.0
2009-12-03 02:00:00,132.045,132.045,132.01,132.025,227400000.0
2009-12-03 02:01:00,132.025,132.065,132.02,132.06,271200000.0
2009-12-03 02:02:00,132.055,132.09,132.05,132.065,312900000.0
2009-12-03 02:03:00,132.065,132.17,132.065,132.17,385300000.0
2009-12-03 02:04:00,132.17,132.215,132.17,132.21,528100000.0
2009-12-03 02:05:00,132.21,132.215,132.185,132.21,847499999.0
2009-12-03 02:06:00,132.215,132.215,132.185,132.19,674200000.0
2009-12-03 02:07:00,132.19,132.205,132.155,132.155,436300000.0
2009-12-03 02:08:00,132.155,132.25,132.15,132.225,548000001.0
2009-12-03 02:09:00,132.23,132.24,132.2,132.22,465100000.0
2009-12-03 02:10:00,132.225,132.23,132.19,132.19,215900000.0
2009-12-03 02:11:00,132.2,132.2,132.185,132.185,228300000.0
2009-12-03 02:12:00,132.19,132.28,132.19,132.265,764000000.0
2009-12-03 02:13:00,132.26,132.275,132.245,132.255,360700000.0
2009-12-03 02:14:00,132.255,132.26,132.21,132.21,373700000.0
2009-12-03 02:15:00,132.21,132.225,132.21,132.215,580600000.0
2009-12-03 02:16:00,132.215,132.235,132.21,132.215,559300000.0
2009-12-03 02:17:00,132.22,132.255,132.195,132.225,577900000.0
2009-12-03 02:18:00,132.225,132.225,132.13,132.155,532100000.0
2009-12-03 02:19:00,132.16,132.18,132.125,132.155,544300000.0
2009-12-03 02:20:00,132.155,132.16,132.105,132.11,484400000.0
2009-12-03 02:21:00,132.11,132.135,132.11,132.125,518099998.0
2009-12-03 02:22:00,132.125,132.185,132.125,132.18,198100000.0
2009-12-03 02:23:00,132.175,132.185,132.165,132.18,301000000.0
2009-12-03 02:24:00,132.18,132.195,132.175,132.18,644600000.0
2009-12-03 02:25:00,132.18,132.21,132.18,132.2,224400000.0
2009-12-03 02:26:00,132.2,132.2,132.145,132.145,140000000.0
2009-12-03 02:27:00,132.145,132.145,132.095,132.095,146500000.0
2009-12-03 02:28:00,132.095,132.105,132.085,132.085,287400000.0
2009-12-03 02:29:00,132.085,132.12,132.075,132.11,197200000.0
2009-12-03 02:30:00,132.11,132.15,132.095,132.125,328300000.0
2009-12-03 02:31:00,132.125,132.135,132.04,132.05,429500001.0
2009-12-03 02:32:00,132.05,132.055,132.035,132.04,299400000.0
2009-12-03 02:33:00,132.04,132.06,132.035,132.055,127100000.0
2009-12-03 02:34:00,132.055,132.105,132.055,132.105,336500000.0
2009-12-03 02:35:00,132.105,132.15,132.105,132.145,367800000.0
2009-12-03 02:36:00,132.145,132.155,132.13,132.15,412000000.0
2009-12-03 02:37:00,132.15,132.15,132.09,132.09,470800000.0
2009-12-03 02:38:00,132.09,132.145,132.09,132.13,374200000.0
2009-12-03 02:39:00,132.13,132.135,132.12,132.12,333300000.0
2009-12-03 02:40:00,132.12,132.14,132.11,132.14,176000000.0
2009-12-03 02:41:00,132.14,132.16,132.135,132.155,337600000.0
2009-12-03 02:42:00,132.155,132.16,132.15,132.15,336500000.0
2009-12-03 02:43:00,132.15,132.155,132.145,132.145,147200000.0
2009-12-03 02:44:00,132.145,132.195,132.145,132.175,363000000.0
2009-12-03 02:45:00,132.175,132.2,132.17,132.19,626000000.0
2009-12-03 02:46:00,132.195,132.21,132.195,132.21,372900000.0
2009-12-03 02:47:00,132.205,132.23,132.2,132.205,463999999.0
2009-12-03 02:48:00,132.205,132.265,132.205,132.25,269400000.0
2009-12-03 02:49:00,132.26,132.265,132.245,132.255,368600000.0
2009-12-03 02:50:00,132.255,132.28,132.25,132.265,613800000.0
2009-12-03 02:51:00,132.265,132.275,132.25,132.26,417599999.0
2009-12-03 02:52:00,132.26,132.285,132.25,132.28,544800002.0
2009-12-03 02:53:00,132.29,132.3,132.28,132.3,864200002.0
2009-12-03 02:54:00,132.3,132.33,132.3,132.325,249300000.0
2009-12-03 02:55:00,132.335,132.36,132.32,132.35,409600000.0
2009-12-03 02:56:00,132.35,132.375,132.345,132.345,391300000.0
2009-12-03 02:57:00,132.34,132.365,132.34,132.35,242100000.0
2009-12-03 02:58:00,132.34,132.34,132.295,132.295,455699999.0
2009-12-03 02:59:00,132.295,132.3,132.245,132.245,478500000.0
2009-12-03 03:00:00,132.245,132.275,132.235,132.27,705700000.0
2009-12-03 03:01:00,132.275,132.28,132.265,132.28,421200000.0
2009-12-03 03:02:00,132.28,132.29,132.275,132.275,494600000.0
2009-12-03 03:03:00,132.275,132.275,132.22,132.235,301500000.0
2009-12-03 03:04:00,132.24,132.25,132.215,132.22,451300000.0
2009-12-03 03:05:00,132.215,132.245,132.215,132.235,469700000.0
2009-12-03 03:06:00,132.23,132.255,132.23,132.24,493400000.0
2009-12-03 03:07:00,132.24,132.25,132.22,132.22,197600000.0
2009-12-03 03:08:00,132.22,132.23,132.195,132.195,358100000.0
2009-12-03 03:09:00,132.195,132.21,132.19,132.195,583500000.0
2009-12-03 03:10:00,132.195,132.22,132.19,132.2,367200000.0
2009-12-03 03:11:00,132.205,132.205,132.185,132.2,313800000.0
2009-12-03 03:12:00,132.205,132.205,132.195,132.195,361900000.0
2009-12-03 03:13:00,132.195,132.195,132.175,132.19,829300007.0
2009-12-03 03:14:00,132.195,132.205,132.175,132.185,673600003.0
2009-12-03 03:15:00,132.185,132.195,132.175,132.19,981300001.0
2009-12-03 03:16:00,132.19,132.23,132.19,132.2,744000001.0
2009-12-03 03:17:00,132.195,132.24,132.195,132.24,459100000.0
2009-12-03 03:18:00,132.235,132.275,132.235,132.255,334700000.0
2009-12-03 03:19:00,132.255,132.28,132.255,132.275,324400000.0
2009-12-03 03:20:00,132.275,132.3,132.275,132.28,318000000.0
2009-12-03 03:21:00,132.28,132.28,132.235,132.235,276200000.0
2009-12-03 03:22:00,132.235,132.24,132.23,132.235,341000000.0
2009-12-03 03:23:00,132.235,132.25,132.235,132.25,222800000.0
2009-12-03 03:24:00,132.25,132.26,132.245,132.245,380100000.0
2009-12-03 03:25:00,132.245,132.27,132.235,132.24,272099999.0
2009-12-03 03:26:00,132.24,132.27,132.235,132.265,272500000.0
2009-12-03 03:27:00,132.265,132.28,132.265,132.27,371500000.0
2009-12-03 03:28:00,132.27,132.27,132.25,132.255,285000000.0
2009-12-03 03:29:00,132.255,132.29,132.255,132.28,191500000.0
2009-12-03 03:30:00,132.28,132.34,132.28,132.34,456300001.0
2009-12-03 03:31:00,132.34,132.385,132.32,132.37,576299999.0
2009-12-03 03:32:00,132.36,132.38,132.355,132.355,387500000.0
2009-12-03 03:33:00,132.355,132.365,132.345,132.345,139000000.0
2009-12-03 03:34:00,132.345,132.35,132.335,132.34,471200000.0
2009-12-03 03:35:00,132.34,132.34,132.33,132.335,268500000.0
2009-12-03 03:36:00,132.335,132.335,132.315,132.325,405800000.0
2009-12-03 03:37:00,132.325,132.345,132.32,132.325,308800000.0
2009-12-03 03:38:00,132.325,132.34,132.28,132.285,416400001.0
2009-12-03 03:39:00,132.29,132.305,132.285,132.29,697400005.0
2009-12-03 03:40:00,132.29,132.315,132.28,132.295,507199997.0
2009-12-03 03:41:00,132.305,132.32,132.29,132.32,586700001.0
2009-12-03 03:42:00,132.32,132.335,132.31,132.31,393799997.0
2009-12-03 03:43:00,132.305,132.31,132.3,132.3,91500000.0
2009-12-03 03:44:00,132.3,132.315,132.29,132.315,399300001.0
2009-12-03 03:45:00,132.31,132.315,132.3,132.3,243100000.0
2009-12-03 03:46:00,132.3,132.31,132.285,132.305,474200000.0
2009-12-03 03:47:00,132.305,132.325,132.29,132.315,310400003.0
2009-12-03 03:48:00,132.315,132.345,132.315,132.33,542600000.0
2009-12-03 03:49:00,132.33,132.375,132.33,132.37,147400000.0
2009-12-03 03:50:00,132.365,132.39,132.365,132.38,180200000.0
2009-12-03 03:51:00,132.385,132.43,132.385,132.4,282800000.0
2009-12-03 03:52:00,132.4,132.45,132.4,132.45,217000000.0
2009-12-03 03:53:00,132.45,132.455,132.415,132.415,474600000.0
2009-12-03 03:54:00,132.415,132.415,132.385,132.39,261500000.0
2009-12-03 03:55:00,132.39,132.5,132.39,132.495,470200000.0
2009-12-03 03:56:00,132.49,132.49,132.47,132.49,383700001.0
2009-12-03 03:57:00,132.49,132.53,132.485,132.505,400500000.0
2009-12-03 03:58:00,132.505,132.505,132.485,132.5,494199999.0
2009-12-03 03:59:00,132.5,132.5,132.48,132.48,198400000.0
2009-12-03 04:00:00,132.48,132.485,132.46,132.475,199800000.0
2009-12-03 04:01:00,132.475,132.475,132.455,132.475,308200000.0
2009-12-03 04:02:00,132.475,132.48,132.435,132.44,476100000.0
2009-12-03 04:03:00,132.445,132.465,132.44,132.46,378500000.0
2009-12-03 04:04:00,132.465,132.465,132.435,132.435,246900000.0
2009-12-03 04:05:00,132.435,132.435,132.43,132.43,111800000.0
2009-12-03 04:06:00,132.43,132.43,132.425,132.43,96600000.0
2009-12-03 04:07:00,132.425,132.435,132.425,132.43,95800000.0
2009-12-03 04:08:00,132.43,132.43,132.38,132.385,320299999.0
2009-12-03 04:09:00,132.385,132.4,132.37,132.37,298700000.0
2009-12-03 04:10:00,132.37,132.405,132.35,132.405,252900000.0
2009-12-03 04:11:00,132.405,132.405,132.385,132.4,93800000.0
2009-12-03 04:12:00,132.4,132.43,132.4,132.415,271200000.0
2009-12-03 04:13:00,132.415,132.42,132.415,132.42,269500000.0
2009-12-03 04:14:00,132.42,132.455,132.415,132.45,308500000.0
2009-12-03 04:15:00,132.445,132.455,132.435,132.435,307800000.0
2009-12-03 04:16:00,132.44,132.45,132.435,132.45,156799999.0
2009-12-03 04:17:00,132.45,132.45,132.435,132.435,304500000.0
2009-12-03 04:18:00,132.44,132.46,132.44,132.45,124600000.0
2009-12-03 04:19:00,132.45,132.46,132.445,132.455,164400000.0
2009-12-03 04:20:00,132.455,132.47,132.45,132.465,299700000.0
2009-12-03 04:21:00,132.465,132.48,132.44,132.465,371800000.0
2009-12-03 04:22:00,132.43,132.44,132.4,132.405,300400000.0
2009-12-03 04:23:00,132.4,132.43,132.4,132.43,76300000.0
2009-12-03 04:24:00,132.425,132.44,132.41,132.425,253000000.0
2009-12-03 04:25:00,132.425,132.425,132.4,132.42,398100000.0
2009-12-03 04:26:00,132.42,132.455,132.42,132.445,441000000.0
2009-12-03 04:27:00,132.445,132.495,132.44,132.49,473700000.0
2009-12-03 04:28:00,132.49,132.49,132.475,132.475,286600000.0
2009-12-03 04:29:00,132.48,132.48,132.47,132.48,83100000.0
2009-12-03 04:30:00,132.48,132.49,132.48,132.48,228600000.0
2009-12-03 04:31:00,132.475,132.5,132.475,132.49,213400000.0
2009-12-03 04:32:00,132.49,132.5,132.485,132.495,219800000.0
2009-12-03 04:33:00,132.495,132.51,132.49,132.495,209600000.0
2009-12-03 04:34:00,132.495,132.495,132.47,132.48,302300000.0
2009-12-03 04:35:00,132.48,132.52,132.475,132.505,293699999.0
2009-12-03 04:36:00,132.505,132.51,132.505,132.505,50500000.0
2009-12-03 04:37:00,132.505,132.53,132.505,132.52,163000000.0
2009-12-03 04:38:00,132.52,132.52,132.52,132.52,16300000.0
2009-12-03 04:39:00,132.52,132.535,132.515,132.515,168700000.0
2009-12-03 04:40:00,132.515,132.52,132.5,132.51,120000000.0
2009-12-03 04:41:00,132.51,132.515,132.505,132.51,41500000.0
2009-12-03 04:42:00,132.515,132.525,132.505,132.51,295100000.0
2009-12-03 04:43:00,132.515,132.52,132.49,132.51,457000000.0
2009-12-03 04:44:00,132.505,132.51,132.49,132.5,289900000.0
2009-12-03 04:45:00,132.5,132.5,132.475,132.475,202800000.0
2009-12-03 04:46:00,132.485,132.52,132.485,132.49,322100000.0
2009-12-03 04:47:00,132.495,132.505,132.48,132.505,279200000.0
2009-12-03 04:48:00,132.5,132.525,132.495,132.52,218000000.0
2009-12-03 04:49:00,132.52,132.535,132.515,132.535,311600000.0
2009-12-03 04:50:00,132.535,132.545,132.53,132.535,174900000.0
2009-12-03 04:51:00,132.535,132.58,132.53,132.58,354200001.0
2009-12-03 04:52:00,132.58,132.6,132.575,132.58,570200001.0
2009-12-03 04:53:00,132.58,132.65,132.57,132.63,823599999.0
2009-12-03 04:54:00,132.63,132.65,132.625,132.64,391400000.0
2009-12-03 04:55:00,132.64,132.64,132.615,132.63,346400000.0
2009-12-03 04:56:00,132.625,132.625,132.605,132.605,111300001.0
2009-12-03 04:57:00,132.6,132.6,132.575,132.575,309800002.0
2009-12-03 04:58:00,132.57,132.58,132.565,132.575,406700000.0
2009-12-03 04:59:00,132.575,132.58,132.565,132.575,212800000.0
2009-12-03 05:00:00,132.58,132.61,132.575,132.61,234500000.0
2009-12-03 05:01:00,132.61,132.64,132.605,132.635,286200000.0
2009-12-03 05:02:00,132.635,132.64,132.62,132.635,153600000.0
2009-12-03 05:03:00,132.63,132.66,132.625,132.645,467500000.0
2009-12-03 05:04:00,132.645,132.655,132.635,132.645,136200000.0
2009-12-03 05:05:00,132.645,132.67,132.645,132.655,357900000.0
2009-12-03 05:06:00,132.66,132.66,132.64,132.64,262500000.0
2009-12-03 05:07:00,132.635,132.645,132.625,132.625,423300000.0
2009-12-03 05:08:00,132.625,132.63,132.6,132.615,308800000.0
2009-12-03 05:09:00,132.61,132.625,132.6,132.62,308100000.0
2009-12-03 05:10:00,132.62,132.62,132.61,132.615,374800000.0
2009-12-03 05:11:00,132.62,132.625,132.585,132.6,615900000.0
2009-12-03 05:12:00,132.59,132.605,132.59,132.605,546000001.0
2009-12-03 05:13:00,132.61,132.625,132.595,132.615,228800000.0
2009-12-03 05:14:00,132.615,132.615,132.605,132.605,46200000.0
2009-12-03 05:15:00,132.605,132.645,132.605,132.625,214899999.0
2009-12-03 05:16:00,132.63,132.63,132.61,132.615,385600000.0
2009-12-03 05:17:00,132.615,132.625,132.615,132.62,202000000.0
2009-12-03 05:18:00,132.62,132.635,132.605,132.61,88000000.0
2009-12-03 05:19:00,132.61,132.62,132.61,132.62,71800000.0
2009-12-03 05:20:00,132.615,132.635,132.615,132.625,81400000.0
2009-12-03 05:21:00,132.625,132.64,132.595,132.605,433400000.0
2009-12-03 05:22:00,132.605,132.625,132.605,132.605,167400000.0
2009-12-03 05:23:00,132.605,132.61,132.595,132.6,371400000.0
2009-12-03 05:24:00,132.6,132.62,132.6,132.615,864000003.0
2009-12-03 05:25:00,132.61,132.64,132.6,132.64,646500001.0
2009-12-03 05:26:00,132.64,132.645,132.625,132.645,178200000.0
2009-12-03 05:27:00,132.645,132.66,132.63,132.63,182100000.0
2009-12-03 05:28:00,132.63,132.64,132.61,132.62,298000000.0
2009-12-03 05:29:00,132.62,132.63,132.595,132.615,247700001.0
2009-12-03 05:30:00,132.62,132.635,132.61,132.635,440399995.0
2009-12-03 05:31:00,132.64,132.66,132.64,132.66,275000000.0
2009-12-03 05:32:00,132.665,132.665,132.655,132.66,112000000.0
2009-12-03 05:33:00,132.66,132.665,132.62,132.625,154600000.0
2009-12-03 05:34:00,132.625,132.625,132.615,132.625,172300000.0
2009-12-03 05:35:00,132.625,132.655,132.62,132.645,157800000.0
2009-12-03 05:36:00,132.64,132.65,132.61,132.61,332700000.0
2009-12-03 05:37:00,132.61,132.615,132.595,132.6,238300000.0
2009-12-03 05:38:00,132.595,132.595,132.565,132.565,368300000.0
2009-12-03 05:39:00,132.57,132.575,132.53,132.53,273900001.0
2009-12-03 05:40:00,132.535,132.535,132.52,132.53,232900000.0
2009-12-03 05:41:00,132.53,132.55,132.53,132.545,297900000.0
2009-12-03 05:42:00,132.545,132.55,132.545,132.55,86500000.0
2009-12-03 05:43:00,132.55,132.555,132.55,132.55,115100000.0
2009-12-03 05:44:00,132.55,132.56,132.55,132.56,123400000.0
2009-12-03 05:45:00,132.56,132.56,132.56,132.56,12000000.0
2009-12-03 05:46:00,132.56,132.56,132.54,132.545,243800001.0
2009-12-03 05:47:00,132.545,132.545,132.525,132.53,368100000.0
2009-12-03 05:48:00,132.53,132.55,132.53,132.535,238300000.0
2009-12-03 05:49:00,132.535,132.55,132.535,132.545,201500000.0
2009-12-03 05:50:00,132.56,132.575,132.555,132.57,164900000.0
2009-12-03 05:51:00,132.57,132.6,132.57,132.6,79600000.0
2009-12-03 05:52:00,132.6,132.62,132.59,132.615,566300000.0
2009-12-03 05:53:00,132.62,132.62,132.595,132.595,342300000.0
2009-12-03 05:54:00,132.595,132.595,132.585,132.595,65100000.0
2009-12-03 05:55:00,132.595,132.595,132.575,132.58,105500000.0
2009-12-03 05:56:00,132.585,132.605,132.585,132.595,173300000.0
2009-12-03 05:57:00,132.585,132.585,132.585,132.585,25200000.0
2009-12-03 05:58:00,132.585,132.585,132.58,132.585,67600000.0
2009-12-03 05:59:00,132.585,132.595,132.585,132.595,232200000.0
2009-12-03 06:00:00,132.595,132.61,132.565,132.565,489300000.0
2009-12-03 06:01:00,132.56,132.58,132.56,132.58,250800000.0
2009-12-03 06:02:00,132.58,132.58,132.57,132.575,230300000.0
2009-12-03 06:03:00,132.575,132.575,132.565,132.57,45100000.0
2009-12-03 06:04:00,132.57,132.57,132.56,132.565,311599999.0
2009-12-03 06:05:00,132.565,132.565,132.56,132.56,76800000.0
2009-12-03 06:06:00,132.56,132.565,132.545,132.55,253900000.0
2009-12-03 06:07:00,132.55,132.55,132.5,132.515,596699999.0
2009-12-03 06:08:00,132.51,132.51,132.475,132.49,374200000.0
2009-12-03 06:09:00,132.485,132.505,132.48,132.5,267400000.0
2009-12-03 06:10:00,132.5,132.5,132.48,132.485,316600000.0
2009-12-03 06:11:00,132.485,132.505,132.48,132.495,366900000.0
2009-12-03 06:12:00,132.49,132.5,132.49,132.49,350800000.0
2009-12-03 06:13:00,132.49,132.495,132.44,132.44,420300000.0
2009-12-03 06:14:00,132.44,132.44,132.39,132.39,445000000.0
2009-12-03 06:15:00,132.39,132.405,132.385,132.4,367099998.0
2009-12-03 06:16:00,132.4,132.45,132.4,132.425,308400000.0
2009-12-03 06:17:00,132.425,132.425,132.39,132.395,458100000.0
2009-12-03 06:18:00,132.395,132.395,132.37,132.38,337500000.0
2009-12-03 06:19:00,132.375,132.385,132.36,132.365,202800000.0
2009-12-03 06:20:00,132.365,132.37,132.35,132.36,411900000.0
2009-12-03 06:21:00,132.36,132.42,132.36,132.41,481700000.0
2009-12-03 06:22:00,132.41,132.41,132.39,132.405,338800001.0
2009-12-03 06:23:00,132.415,132.42,132.41,132.41,230200000.0
2009-12-03 06:24:00,132.415,132.42,132.41,132.42,76200000.0
2009-12-03 06:25:00,132.42,132.43,132.41,132.42,521200000.0
2009-12-03 06:26:00,132.42,132.445,132.42,132.435,407500000.0
2009-12-03 06:27:00,132.435,132.435,132.425,132.43,193300001.0
2009-12-03 06:28:00,132.425,132.425,132.415,132.415,301999998.0
2009-12-03 06:29:00,132.42,132.425,132.41,132.425,181700000.0
2009-12-03 06:30:00,132.425,132.435,132.425,132.435,109000000.0
2009-12-03 06:31:00,132.435,132.445,132.43,132.43,163700000.0
2009-12-03 06:32:00,132.43,132.44,132.43,132.435,187400000.0
2009-12-03 06:33:00,132.435,132.475,132.435,132.475,220699999.0
2009-12-03 06:34:00,132.475,132.485,132.475,132.48,112800000.0
2009-12-03 06:35:00,132.48,132.49,132.46,132.475,255000000.0
2009-12-03 06:36:00,132.475,132.485,132.475,132.48,96000000.0
2009-12-03 06:37:00,132.485,132.485,132.48,132.485,132800000.0
2009-12-03 06:38:00,132.485,132.53,132.485,132.495,318000000.0
2009-12-03 06:39:00,132.495,132.495,132.475,132.485,242900000.0
2009-12-03 06:40:00,132.485,132.49,132.48,132.49,53600000.0
2009-12-03 06:41:00,132.495,132.495,132.45,132.465,66300000.0
2009-12-03 06:42:00,132.465,132.49,132.465,132.48,200799999.0
2009-12-03 06:43:00,132.485,132.495,132.475,132.48,173000000.0
2009-12-03 06:44:00,132.48,132.485,132.475,132.485,110900000.0
2009-12-03 06:45:00,132.48,132.485,132.445,132.445,91200000.0
2009-12-03 06:46:00,132.445,132.455,132.435,132.45,126600000.0
2009-12-03 06:47:00,132.45,132.455,132.445,132.445,107700000.0
2009-12-03 06:48:00,132.455,132.46,132.415,132.42,446200000.0
2009-12-03 06:49:00,132.42,132.46,132.415,132.455,207500001.0
2009-12-03 06:50:00,132.46,132.46,132.43,132.44,157900000.0
2009-12-03 06:51:00,132.445,132.48,132.445,132.48,57200000.0
2009-12-03 06:52:00,132.48,132.485,132.475,132.48,82000000.0
2009-12-03 06:53:00,132.48,132.49,132.47,132.475,125400000.0
2009-12-03 06:54:00,132.475,132.475,132.475,132.475,213200000.0
2009-12-03 06:55:00,132.475,132.48,132.475,132.475,156300000.0
2009-12-03 06:56:00,132.475,132.48,132.465,132.47,157300001.0
2009-12-03 06:57:00,132.47,132.47,132.45,132.46,188300000.0
2009-12-03 06:58:00,132.45,132.455,132.45,132.45,309400000.0
2009-12-03 06:59:00,132.45,132.46,132.445,132.45,127800000.0
2009-12-03 07:00:00,132.45,132.45,132.435,132.435,391000000.0
2009-12-03 07:01:00,132.45,132.45,132.42,132.425,351500000.0
2009-12-03 07:02:00,132.425,132.425,132.4,132.42,268200000.0
2009-12-03 07:03:00,132.42,132.435,132.42,132.43,162100000.0
2009-12-03 07:04:00,132.425,132.43,132.41,132.42,252700000.0
2009-12-03 07:05:00,132.425,132.43,132.415,132.43,380700000.0
2009-12-03 07:06:00,132.435,132.445,132.42,132.435,663499999.0
2009-12-03 07:07:00,132.435,132.435,132.42,132.42,172600000.0
2009-12-03 07:08:00,132.42,132.42,132.415,132.42,214100000.0
2009-12-03 07:09:00,132.435,132.445,132.435,132.445,152100000.0
2009-12-03 07:10:00,132.445,132.45,132.42,132.425,252600000.0
2009-12-03 07:11:00,132.425,132.425,132.405,132.41,321200000.0
2009-12-03 07:12:00,132.41,132.41,132.39,132.4,265800000.0
2009-12-03 07:13:00,132.4,132.41,132.4,132.4,147700000.0
2009-12-03 07:14:00,132.4,132.405,132.4,132.4,161500000.0
2009-12-03 07:15:00,132.4,132.405,132.39,132.405,121700000.0
2009-12-03 07:16:00,132.405,132.415,132.405,132.415,78400000.0
2009-12-03 07:17:00,132.415,132.415,132.395,132.4,246500000.0
2009-12-03 07:18:00,132.4,132.415,132.395,132.415,289200000.0
2009-12-03 07:19:00,132.415,132.435,132.415,132.435,304000000.0
2009-12-03 07:20:00,132.435,132.44,132.43,132.44,89400000.0
2009-12-03 07:21:00,132.455,132.46,132.44,132.46,94000000.0
2009-12-03 07:22:00,132.455,132.46,132.445,132.455,208600000.0
2009-12-03 07:23:00,132.455,132.46,132.455,132.46,56000000.0
2009-12-03 07:24:00,132.455,132.46,132.445,132.445,41900000.0
2009-12-03 07:25:00,132.445,132.46,132.435,132.44,59600000.0
2009-12-03 07:26:00,132.44,132.45,132.43,132.435,154800000.0
2009-12-03 07:27:00,132.425,132.425,132.41,132.42,186700000.0
2009-12-03 07:28:00,132.425,132.44,132.425,132.435,167800000.0
2009-12-03 07:29:00,132.435,132.44,132.42,132.42,75900000.0
2009-12-03 07:30:00,132.42,132.43,132.415,132.415,81300000.0
2009-12-03 07:31:00,132.42,132.425,132.42,132.42,142000000.0
2009-12-03 07:32:00,132.415,132.415,132.405,132.415,71800000.0
2009-12-03 07:33:00,132.415,132.415,132.4,132.405,297799999.0
2009-12-03 07:34:00,132.405,132.41,132.4,132.405,193999999.0
2009-12-03 07:35:00,132.4,132.405,132.385,132.385,239700000.0
2009-12-03 07:36:00,132.38,132.38,132.345,132.35,600200000.0
2009-12-03 07:37:00,132.35,132.36,132.34,132.34,203900000.0
2009-12-03 07:38:00,132.34,132.365,132.34,132.365,302700000.0
2009-12-03 07:39:00,132.37,132.4,132.37,132.38,469000000.0
2009-12-03 07:40:00,132.375,132.395,132.365,132.385,415500000.0
2009-12-03 07:41:00,132.385,132.405,132.38,132.405,475700000.0
2009-12-03 07:42:00,132.405,132.435,132.385,132.42,460499999.0
2009-12-03 07:43:00,132.415,132.485,132.415,132.46,591999998.0
2009-12-03 07:44:00,132.46,132.5,132.46,132.49,530800000.0
2009-12-03 07:45:00,132.49,132.525,132.49,132.515,509700000.0
2009-12-03 07:46:00,132.515,132.545,132.51,132.54,570100000.0
2009-12-03 07:47:00,132.54,132.555,132.53,132.555,189300000.0
2009-12-03 07:48:00,132.555,132.555,132.535,132.545,126700000.0
2009-12-03 07:49:00,132.545,132.555,132.54,132.54,133100000.0
2009-12-03 07:50:00,132.54,132.55,132.535,132.54,356000001.0
2009-12-03 07:51:00,132.54,132.545,132.54,132.54,229400000.0
2009-12-03 07:52:00,132.54,132.55,132.525,132.53,316099999.0
2009-12-03 07:53:00,132.525,132.535,132.51,132.51,461100000.0
2009-12-03 07:54:00,132.51,132.51,132.495,132.495,790800001.0
2009-12-03 07:55:00,132.495,132.5,132.485,132.495,607599999.0
2009-12-03 07:56:00,132.495,132.5,132.485,132.485,456800001.0
2009-12-03 07:57:00,132.485,132.49,132.48,132.485,258700000.0
2009-12-03 07:58:00,132.485,132.495,132.47,132.495,327000000.0
2009-12-03 07:59:00,132.495,132.5,132.48,132.48,459900000.0
2009-12-03 08:00:00,132.48,132.53,132.48,132.53,405500000.0
2009-12-03 08:01:00,132.53,132.53,132.495,132.515,351100000.0
2009-12-03 08:02:00,132.51,132.53,132.505,132.515,379500000.0
2009-12-03 08:03:00,132.51,132.54,132.51,132.535,316500000.0
2009-12-03 08:04:00,132.54,132.54,132.53,132.535,534800000.0
2009-12-03 08:05:00,132.535,132.54,132.535,132.535,493499998.0
2009-12-03 08:06:00,132.535,132.545,132.505,132.545,722500000.0
2009-12-03 08:07:00,132.545,132.545,132.515,132.545,434899999.0
2009-12-03 08:08:00,132.545,132.575,132.545,132.555,820900000.0
2009-12-03 08:09:00,132.55,132.555,132.51,132.51,518700000.0
2009-12-03 08:10:00,132.51,132.545,132.495,132.545,422800000.0
2009-12-03 08:11:00,132.545,132.545,132.51,132.51,231700000.0
2009-12-03 08:12:00,132.51,132.515,132.505,132.515,150000001.0
2009-12-03 08:13:00,132.515,132.515,132.5,132.51,54500000.0
2009-12-03 08:14:00,132.51,132.515,132.505,132.505,60400000.0
2009-12-03 08:15:00,132.5,132.5,132.46,132.465,276300000.0
2009-12-03 08:16:00,132.48,132.49,132.465,132.485,207600000.0
2009-12-03 08:17:00,132.49,132.51,132.48,132.5,366400000.0
2009-12-03 08:18:00,132.495,132.5,132.485,132.495,195000000.0
2009-12-03 08:19:00,132.495,132.53,132.495,132.525,143500000.0
2009-12-03 08:20:00,132.525,132.53,132.485,132.49,144300000.0
2009-12-03 08:21:00,132.49,132.52,132.485,132.51,484000000.0
2009-12-03 08:22:00,132.51,132.525,132.51,132.525,233000000.0
2009-12-03 08:23:00,132.525,132.53,132.525,132.53,118600000.0
2009-12-03 08:24:00,132.535,132.555,132.535,132.54,176600000.0
2009-12-03 08:25:00,132.545,132.555,132.535,132.555,259500001.0
2009-12-03 08:26:00,132.555,132.595,132.555,132.595,506200000.0
2009-12-03 08:27:00,132.595,132.62,132.59,132.605,825099999.0
2009-12-03 08:28:00,132.605,132.615,132.595,132.61,423800001.0
2009-12-03 08:29:00,132.61,132.645,132.61,132.63,667300000.0
2009-12-03 08:30:00,132.635,132.635,132.575,132.58,676500000.0
2009-12-03 08:31:00,132.58,132.58,132.56,132.575,293900000.0
2009-12-03 08:32:00,132.575,132.575,132.54,132.54,440300000.0
2009-12-03 08:33:00,132.54,132.565,132.535,132.55,605400000.0
2009-12-03 08:34:00,132.55,132.565,132.545,132.555,204800000.0
2009-12-03 08:35:00,132.555,132.555,132.53,132.53,178100000.0
2009-12-03 08:36:00,132.53,132.54,132.52,132.535,882399994.0
2009-12-03 08:37:00,132.535,132.57,132.52,132.54,248700000.0
2009-12-03 08:38:00,132.54,132.545,132.535,132.54,96800000.0
2009-12-03 08:39:00,132.54,132.54,132.515,132.515,246800000.0
2009-12-03 08:40:00,132.515,132.525,132.51,132.515,344600000.0
2009-12-03 08:41:00,132.52,132.53,132.515,132.52,324100000.0
2009-12-03 08:42:00,132.525,132.525,132.505,132.515,141800000.0
2009-12-03 08:43:00,132.515,132.525,132.505,132.525,311599999.0
2009-12-03 08:44:00,132.525,132.54,132.51,132.515,276400000.0
2009-12-03 08:45:00,132.515,132.525,132.515,132.52,126100000.0
2009-12-03 08:46:00,132.52,132.55,132.52,132.545,264300000.0
2009-12-03 08:47:00,132.55,132.58,132.545,132.575,362700001.0
2009-12-03 08:48:00,132.575,132.585,132.54,132.545,288599998.0
2009-12-03 08:49:00,132.55,132.55,132.52,132.535,251200000.0
2009-12-03 08:50:00,132.535,132.565,132.53,132.53,250900000.0
2009-12-03 08:51:00,132.53,132.545,132.515,132.545,269899999.0
2009-12-03 08:52:00,132.555,132.585,132.55,132.57,235700000.0
2009-12-03 08:53:00,132.57,132.605,132.565,132.58,442100000.0
2009-12-03 08:54:00,132.58,132.58,132.535,132.56,284900000.0
2009-12-03 08:55:00,132.56,132.59,132.555,132.58,334400001.0
2009-12-03 08:56:00,132.58,132.61,132.575,132.585,510300000.0
2009-12-03 08:57:00,132.585,132.595,132.54,132.54,583900000.0
2009-12-03 08:58:00,132.54,132.555,132.515,132.52,309400000.0
2009-12-03 08:59:00,132.515,132.515,132.465,132.465,404200000.0
2009-12-03 09:00:00,132.465,132.55,132.46,132.465,622500000.0
2009-12-03 09:01:00,132.465,132.51,132.46,132.505,397399999.0
2009-12-03 09:02:00,132.505,132.62,132.5,132.595,535300000.0
2009-12-03 09:03:00,132.595,132.6,132.575,132.595,664799995.0
2009-12-03 09:04:00,132.59,132.59,132.545,132.55,552000001.0
2009-12-03 09:05:00,132.555,132.65,132.555,132.605,504000001.0
2009-12-03 09:06:00,132.61,132.625,132.61,132.62,186100002.0
2009-12-03 09:07:00,132.615,132.645,132.615,132.62,757199998.0
2009-12-03 09:08:00,132.62,132.645,132.615,132.635,575500000.0
2009-12-03 09:09:00,132.63,132.685,132.615,132.675,309300001.0
2009-12-03 09:10:00,132.675,132.7,132.615,132.62,332300000.0
2009-12-03 09:11:00,132.62,132.625,132.58,132.595,435100000.0
2009-12-03 09:12:00,132.6,132.67,132.595,132.65,747399997.0
2009-12-03 09:13:00,132.645,132.655,132.635,132.64,430499997.0
2009-12-03 09:14:00,132.64,132.72,132.64,132.715,545700000.0
2009-12-03 09:15:00,132.715,132.745,132.7,132.73,675400001.0
2009-12-03 09:16:00,132.73,132.785,132.73,132.785,487900000.0
2009-12-03 09:17:00,132.78,132.785,132.755,132.755,328000000.0
2009-12-03 09:18:00,132.755,132.765,132.735,132.75,575900000.0
2009-12-03 09:19:00,132.75,132.765,132.72,132.735,317600000.0
2009-12-03 09:20:00,132.735,132.75,132.7,132.7,404000000.0
2009-12-03 09:21:00,132.7,132.75,132.695,132.715,645200001.0
2009-12-03 09:22:00,132.715,132.755,132.715,132.745,377000000.0
2009-12-03 09:23:00,132.75,132.775,132.705,132.705,553900000.0
2009-12-03 09:24:00,132.71,132.755,132.71,132.755,535900000.0
2009-12-03 09:25:00,132.755,132.77,132.725,132.725,486100000.0
2009-12-03 09:26:00,132.73,132.745,132.72,132.735,756600000.0
2009-12-03 09:27:00,132.735,132.755,132.705,132.71,713699999.0
2009-12-03 09:28:00,132.71,132.715,132.705,132.71,448199996.0
2009-12-03 09:29:00,132.71,132.735,132.68,132.735,491199999.0
2009-12-03 09:30:00,132.735,132.755,132.705,132.745,444800000.0
2009-12-03 09:31:00,132.745,132.78,132.745,132.77,415600000.0
2009-12-03 09:32:00,132.77,132.78,132.72,132.735,642400001.0
2009-12-03 09:33:00,132.735,132.75,132.73,132.73,612899999.0
2009-12-03 09:34:00,132.73,132.75,132.695,132.735,667500000.0
2009-12-03 09:35:00,132.735,132.78,132.73,132.775,467100000.0
2009-12-03 09:36:00,132.775,132.775,132.74,132.745,336300000.0
2009-12-03 09:37:00,132.745,132.745,132.715,132.73,675900001.0
2009-12-03 09:38:00,132.73,132.735,132.715,132.725,545800002.0
2009-12-03 09:39:00,132.73,132.745,132.725,132.73,421700000.0
2009-12-03 09:40:00,132.73,132.76,132.72,132.75,368899999.0
2009-12-03 09:41:00,132.75,132.76,132.74,132.745,610699999.0
2009-12-03 09:42:00,132.755,132.755,132.735,132.745,432000000.0
2009-12-03 09:43:00,132.745,132.75,132.715,132.72,495799999.0
2009-12-03 09:44:00,132.73,132.745,132.71,132.72,403900000.0
2009-12-03 09:45:00,132.725,132.725,132.71,132.725,473900000.0
2009-12-03 09:46:00,132.725,132.75,132.72,132.725,507499999.0
2009-12-03 09:47:00,132.725,132.735,132.725,132.735,94900000.0
2009-12-03 09:48:00,132.73,132.75,132.73,132.75,201500000.0
2009-12-03 09:49:00,132.75,132.76,132.75,132.755,307300000.0
2009-12-03 09:50:00,132.755,132.755,132.74,132.75,391200001.0
2009-12-03 09:51:00,132.75,132.765,132.75,132.755,249799999.0
2009-12-03 09:52:00,132.755,132.765,132.75,132.76,211300000.0
2009-12-03 09:53:00,132.76,132.76,132.74,132.74,441400000.0
2009-12-03 09:54:00,132.74,132.745,132.71,132.715,340500000.0
2009-12-03 09:55:00,132.715,132.735,132.715,132.72,533500001.0
2009-12-03 09:56:00,132.715,132.725,132.7,132.72,585800000.0
2009-12-03 09:57:00,132.72,132.725,132.645,132.645,581599997.0
2009-12-03 09:58:00,132.65,132.675,132.64,132.655,741799999.0
2009-12-03 09:59:00,132.655,132.66,132.645,132.645,593099998.0
2009-12-03 10:00:00,132.645,132.655,132.61,132.63,1168099996.0
2009-12-03 10:01:00,132.63,132.66,132.63,132.645,428400001.0
2009-12-03 10:02:00,132.64,132.65,132.62,132.645,686700002.0
2009-12-03 10:03:00,132.645,132.655,132.63,132.645,669000001.0
2009-12-03 10:04:00,132.645,132.645,132.57,132.57,552500002.0
2009-12-03 10:05:00,132.57,132.61,132.57,132.605,700699998.0
2009-12-03 10:06:00,132.6,132.605,132.575,132.58,651100001.0
2009-12-03 10:07:00,132.58,132.585,132.495,132.495,632800000.0
2009-12-03 10:08:00,132.505,132.515,132.48,132.51,545800001.0
2009-12-03 10:09:00,132.51,132.515,132.48,132.485,465089999.0
2009-12-03 10:10:00,132.485,132.49,132.45,132.47,873279996.0
2009-12-03 10:11:00,132.47,132.5,132.465,132.49,534800000.0
2009-12-03 10:12:00,132.49,132.52,132.49,132.51,676300000.0
2009-12-03 10:13:00,132.515,132.52,132.425,132.44,1464499998.0
2009-12-03 10:14:00,132.44,132.545,132.44,132.505,681300002.0
2009-12-03 10:15:00,132.505,132.505,132.475,132.49,337500000.0
2009-12-03 10:16:00,132.495,132.54,132.485,132.515,794600003.0
2009-12-03 10:17:00,132.52,132.53,132.455,132.505,524699999.0
2009-12-03 10:18:00,132.505,132.53,132.49,132.525,381900000.0
2009-12-03 10:19:00,132.53,132.54,132.515,132.515,510400000.0
2009-12-03 10:20:00,132.515,132.53,132.495,132.52,573700000.0
2009-12-03 10:21:00,132.52,132.54,132.515,132.53,407500000.0
2009-12-03 10:22:00,132.535,132.585,132.535,132.575,764999998.0
2009-12-03 10:23:00,132.575,132.575,132.545,132.565,755500001.0
2009-12-03 10:24:00,132.565,132.575,132.555,132.565,260600001.0
2009-12-03 10:25:00,132.565,132.62,132.56,132.57,694599999.0
2009-12-03 10:26:00,132.565,132.575,132.51,132.57,975299997.0
2009-12-03 10:27:00,132.57,132.615,132.57,132.61,301200000.0
2009-12-03 10:28:00,132.605,132.69,132.605,132.685,816500001.0
2009-12-03 10:29:00,132.68,132.725,132.66,132.7,553399999.0
2009-12-03 10:30:00,132.71,132.735,132.705,132.715,563200001.0
2009-12-03 10:31:00,132.715,132.715,132.67,132.685,668900001.0
2009-12-03 10:32:00,132.685,132.725,132.68,132.725,650400002.0
2009-12-03 10:33:00,132.725,132.735,132.715,132.715,861899998.0
2009-12-03 10:34:00,132.715,132.715,132.69,132.695,422700000.0
2009-12-03 10:35:00,132.695,132.705,132.68,132.705,285800001.0
2009-12-03 10:36:00,132.705,132.72,132.7,132.705,283200000.0
2009-12-03 10:37:00,132.705,132.715,132.7,132.7,254250000.0
2009-12-03 10:38:00,132.705,132.73,132.695,132.725,397600000.0
2009-12-03 10:39:00,132.725,132.735,132.715,132.72,261700000.0
2009-12-03 10:40:00,132.715,132.735,132.715,132.735,267500000.0
2009-12-03 10:41:00,132.735,132.735,132.695,132.695,309499999.0
2009-12-03 10:42:00,132.695,132.71,132.685,132.685,697800000.0
2009-12-03 10:43:00,132.695,132.705,132.675,132.69,237000000.0
2009-12-03 10:44:00,132.69,132.69,132.67,132.67,286900002.0
2009-12-03 10:45:00,132.675,132.69,132.66,132.69,251700000.0
2009-12-03 10:46:00,132.69,132.715,132.68,132.69,337800000.0
2009-12-03 10:47:00,132.685,132.715,132.685,132.715,511100000.0
2009-12-03 10:48:00,132.71,132.725,132.685,132.705,707700000.0
2009-12-03 10:49:00,132.705,132.735,132.705,132.735,804800002.0
2009-12-03 10:50:00,132.735,132.745,132.72,132.745,191699999.0
2009-12-03 10:51:00,132.745,132.765,132.74,132.745,465700001.0
2009-12-03 10:52:00,132.745,132.745,132.725,132.73,307300000.0
2009-12-03 10:53:00,132.73,132.77,132.725,132.755,380300000.0
2009-12-03 10:54:00,132.755,132.76,132.72,132.73,803200003.0
2009-12-03 10:55:00,132.725,132.75,132.72,132.745,777600001.0
2009-12-03 10:56:00,132.745,132.765,132.72,132.735,751000000.0
2009-12-03 10:57:00,132.74,132.745,132.735,132.74,380000001.0
2009-12-03 10:58:00,132.74,132.745,132.715,132.72,318800000.0
2009-12-03 10:59:00,132.72,132.75,132.715,132.75,410500000.0
2009-12-03 11:00:00,132.75,132.755,132.715,132.725,635400000.0
2009-12-03 11:01:00,132.735,132.735,132.705,132.71,600800001.0
2009-12-03 11:02:00,132.705,132.715,132.695,132.695,419699999.0
2009-12-03 11:03:00,132.695,132.695,132.645,132.655,707400002.0
2009-12-03 11:04:00,132.65,132.655,132.635,132.645,464000002.0
2009-12-03 11:05:00,132.635,132.65,132.61,132.65,510100000.0
2009-12-03 11:06:00,132.65,132.655,132.64,132.655,465499998.0
2009-12-03 11:07:00,132.655,132.675,132.65,132.67,344700003.0
2009-12-03 11:08:00,132.67,132.69,132.665,132.67,320300000.0
2009-12-03 11:09:00,132.67,132.675,132.625,132.63,488200001.0
2009-12-03 11:10:00,132.63,132.66,132.59,132.62,642600001.0
2009-12-03 11:11:00,132.62,132.63,132.605,132.62,791099998.0
2009-12-03 11:12:00,132.62,132.63,132.61,132.625,335600000.0
2009-12-03 11:13:00,132.63,132.645,132.625,132.635,473600000.0
2009-12-03 11:14:00,132.635,132.64,132.615,132.625,698200000.0
2009-12-03 11:15:00,132.625,132.63,132.595,132.61,359400001.0
2009-12-03 11:16:00,132.605,132.625,132.595,132.6,583799995.0
2009-12-03 11:17:00,132.6,132.6,132.58,132.58,339600001.0
2009-12-03 11:18:00,132.58,132.615,132.575,132.605,754799999.0
2009-12-03 11:19:00,132.61,132.66,132.59,132.64,624400002.0
2009-12-03 11:20:00,132.645,132.665,132.645,132.66,204200000.0
2009-12-03 11:21:00,132.66,132.705,132.66,132.695,572500001.0
2009-12-03 11:22:00,132.69,132.7,132.675,132.675,412200000.0
2009-12-03 11:23:00,132.685,132.685,132.67,132.675,268800000.0
2009-12-03 11:24:00,132.675,132.695,132.655,132.67,929200000.0
2009-12-03 11:25:00,132.675,132.675,132.65,132.66,621099999.0
2009-12-03 11:26:00,132.66,132.67,132.655,132.655,334200000.0
2009-12-03 11:27:00,132.655,132.67,132.65,132.66,389800000.0
2009-12-03 11:28:00,132.66,132.68,132.66,132.68,206900000.0
2009-12-03 11:29:00,132.68,132.68,132.655,132.66,493600004.0
2009-12-03 11:30:00,132.655,132.675,132.645,132.655,380600000.0
2009-12-03 11:31:00,132.65,132.67,132.65,132.665,576999998.0
2009-12-03 11:32:00,132.665,132.685,132.66,132.67,397499999.0
2009-12-03 11:33:00,132.67,132.67,132.66,132.66,77400000.0
2009-12-03 11:34:00,132.66,132.665,132.64,132.65,306900000.0
2009-12-03 11:35:00,132.65,132.685,132.65,132.68,322500001.0
2009-12-03 11:36:00,132.68,132.68,132.645,132.665,754599999.0
2009-12-03 11:37:00,132.665,132.675,132.63,132.645,868199998.0
2009-12-03 11:38:00,132.635,132.67,132.635,132.67,442500000.0
2009-12-03 11:39:00,132.665,132.68,132.655,132.675,539299998.0
2009-12-03 11:40:00,132.675,132.68,132.665,132.665,384700000.0
2009-12-03 11:41:00,132.665,132.665,132.65,132.66,308300000.0
2009-12-03 11:42:00,132.66,132.665,132.66,132.66,321100000.0
2009-12-03 11:43:00,132.66,132.66,132.625,132.64,568200000.0
2009-12-03 11:44:00,132.64,132.66,132.635,132.655,344800000.0
2009-12-03 11:45:00,132.655,132.665,132.655,132.665,220700000.0
2009-12-03 11:46:00,132.665,132.7,132.66,132.695,356300000.0
2009-12-03 11:47:00,132.695,132.705,132.695,132.705,317800001.0
2009-12-03 11:48:00,132.705,132.72,132.705,132.715,966799994.0
2009-12-03 11:49:00,132.715,132.735,132.71,132.72,208600000.0
2009-12-03 11:50:00,132.72,132.765,132.72,132.765,222500000.0
2009-12-03 11:51:00,132.765,132.77,132.735,132.74,336600000.0
2009-12-03 11:52:00,132.74,132.745,132.73,132.73,223200000.0
2009-12-03 11:53:00,132.73,132.745,132.725,132.745,235100000.0
2009-12-03 11:54:00,132.745,132.76,132.74,132.76,133900000.0
2009-12-03 11:55:00,132.76,132.78,132.755,132.77,583100000.0
2009-12-03 11:56:00,132.77,132.795,132.765,132.785,428500001.0
2009-12-03 11:57:00,132.785,132.805,132.78,132.8,487099999.0
2009-12-03 11:58:00,132.8,132.855,132.795,132.855,1114700002.0
2009-12-03 11:59:00,132.855,132.855,132.815,132.845,487100000.0
2009-12-03 12:00:00,132.845,132.875,132.83,132.845,585800001.0
2009-12-03 12:01:00,132.845,132.855,132.82,132.85,696300001.0
2009-12-03 12:02:00,132.845,132.845,132.83,132.83,210300000.0
2009-12-03 12:03:00,132.83,132.83,132.81,132.81,595399998.0
2009-12-03 12:04:00,132.81,132.825,132.79,132.815,586399999.0
2009-12-03 12:05:00,132.815,132.815,132.78,132.785,308500001.0
2009-12-03 12:06:00,132.785,132.795,132.77,132.79,1351000006.0
2009-12-03 12:07:00,132.79,132.79,132.755,132.765,1051799998.0
2009-12-03 12:08:00,132.77,132.785,132.765,132.78,481799999.0
2009-12-03 12:09:00,132.785,132.8,132.77,132.795,705700000.0
2009-12-03 12:10:00,132.795,132.8,132.775,132.78,284300000.0
2009-12-03 12:11:00,132.78,132.805,132.775,132.785,320900000.0
2009-12-03 12:12:00,132.785,132.785,132.75,132.765,370999997.0
2009-12-03 12:13:00,132.765,132.82,132.765,132.805,605799999.0
2009-12-03 12:14:00,132.805,132.81,132.77,132.78,625499998.0
2009-12-03 12:15:00,132.785,132.785,132.77,132.775,150900000.0
2009-12-03 12:16:00,132.78,132.795,132.77,132.795,359200000.0
2009-12-03 12:17:00,132.795,132.8,132.785,132.8,229699998.0
2009-12-03 12:18:00,132.8,132.81,132.795,132.81,225000000.0
2009-12-03 12:19:00,132.81,132.85,132.805,132.84,463399999.0
2009-12-03 12:20:00,132.84,132.84,132.825,132.83,549200000.0
2009-12-03 12:21:00,132.83,132.86,132.83,132.855,755300001.0
2009-12-03 12:22:00,132.855,132.88,132.855,132.875,927999999.0
2009-12-03 12:23:00,132.875,132.88,132.855,132.86,1382800003.0
2009-12-03 12:24:00,132.86,132.88,132.825,132.835,587599999.0
2009-12-03 12:25:00,132.835,132.865,132.825,132.855,725199999.0
2009-12-03 12:26:00,132.855,132.86,132.85,132.855,656600000.0
2009-12-03 12:27:00,132.85,132.855,132.85,132.85,545199996.0
2009-12-03 12:28:00,132.855,132.87,132.845,132.87,568200002.0
2009-12-03 12:29:00,132.865,132.875,132.865,132.875,757299994.0
2009-12-03 12:30:00,132.87,132.875,132.845,132.845,609500000.0
2009-12-03 12:31:00,132.845,132.855,132.835,132.84,360300000.0
2009-12-03 12:32:00,132.84,132.84,132.785,132.795,569499999.0
2009-12-03 12:33:00,132.795,132.805,132.79,132.795,437100000.0
2009-12-03 12:34:00,132.795,132.8,132.795,132.795,598700001.0
2009-12-03 12:35:00,132.795,132.795,132.755,132.765,645999999.0
2009-12-03 12:36:00,132.765,132.8,132.76,132.79,511500001.0
2009-12-03 12:37:00,132.79,132.83,132.785,132.825,605399999.0
2009-12-03 12:38:00,132.825,132.855,132.825,132.845,322900001.0
2009-12-03 12:39:00,132.845,132.85,132.815,132.82,562400003.0
2009-12-03 12:40:00,132.82,132.83,132.8,132.815,692899997.0
2009-12-03 12:41:00,132.815,132.82,132.8,132.805,261600000.0
2009-12-03 12:42:00,132.81,132.84,132.81,132.84,473299999.0
2009-12-03 12:43:00,132.845,132.935,132.835,132.925,739499996.0
2009-12-03 12:44:00,132.925,132.93,132.89,132.92,545899999.0
2009-12-03 12:45:00,132.92,132.955,132.92,132.93,519700000.0
2009-12-03 12:46:00,132.935,132.94,132.91,132.93,519100000.0
2009-12-03 12:47:00,132.93,132.93,132.915,132.92,273100000.0
2009-12-03 12:48:00,132.92,132.925,132.9,132.905,465200000.0
2009-12-03 12:49:00,132.905,132.92,132.905,132.915,501900001.0
2009-12-03 12:50:00,132.915,132.915,132.88,132.9,412700000.0
2009-12-03 12:51:00,132.9,132.905,132.86,132.86,463400000.0
2009-12-03 12:52:00,132.86,132.88,132.86,132.865,669000000.0
2009-12-03 12:53:00,132.865,132.865,132.85,132.855,677799999.0
2009-12-03 12:54:00,132.85,132.875,132.845,132.865,770100000.0
2009-12-03 12:55:00,132.865,132.87,132.83,132.855,339000000.0
2009-12-03 12:56:00,132.85,132.88,132.835,132.865,679400000.0
2009-12-03 12:57:00,132.865,132.88,132.86,132.88,423800000.0
2009-12-03 12:58:00,132.88,132.895,132.865,132.865,327000001.0
2009-12-03 12:59:00,132.865,132.87,132.845,132.845,409000000.0
2009-12-03 13:00:00,132.845,132.845,132.825,132.825,384700000.0
2009-12-03 13:01:00,132.825,132.84,132.825,132.83,497800001.0
2009-12-03 13:02:00,132.83,132.83,132.815,132.825,289300001.0
2009-12-03 13:03:00,132.825,132.86,132.825,132.86,437000000.0
2009-12-03 13:04:00,132.86,132.87,132.82,132.82,372400000.0
2009-12-03 13:05:00,132.82,132.86,132.82,132.855,527000000.0
2009-12-03 13:06:00,132.855,132.895,132.855,132.88,481600003.0
2009-12-03 13:07:00,132.88,132.88,132.845,132.845,475499999.0
2009-12-03 13:08:00,132.85,132.875,132.845,132.855,427800002.0
2009-12-03 13:09:00,132.86,132.88,132.85,132.88,382500000.0
2009-12-03 13:10:00,132.88,132.895,132.88,132.88,204800000.0
2009-12-03 13:11:00,132.88,132.89,132.865,132.885,318200000.0
2009-12-03 13:12:00,132.885,132.9,132.88,132.89,484799993.0
2009-12-03 13:13:00,132.89,132.925,132.89,132.925,127200000.0
2009-12-03 13:14:00,132.925,132.945,132.915,132.935,532499999.0
2009-12-03 13:15:00,132.94,132.965,132.935,132.955,335900000.0
2009-12-03 13:16:00,132.965,132.965,132.94,132.945,265700000.0
2009-12-03 13:17:00,132.945,132.945,132.92,132.925,537500000.0
2009-12-03 13:18:00,132.925,132.955,132.92,132.925,358900000.0
2009-12-03 13:19:00,132.925,132.93,132.875,132.9,412100000.0
2009-12-03 13:20:00,132.905,132.91,132.89,132.89,362000000.0
2009-12-03 13:21:00,132.89,132.9,132.88,132.89,577500007.0
2009-12-03 13:22:00,132.895,132.895,132.875,132.895,332099998.0
2009-12-03 13:23:00,132.89,132.89,132.865,132.875,193700002.0
2009-12-03 13:24:00,132.87,132.88,132.865,132.87,351300001.0
2009-12-03 13:25:00,132.87,132.92,132.87,132.915,541300000.0
2009-12-03 13:26:00,132.915,132.92,132.905,132.905,217900000.0
2009-12-03 13:27:00,132.905,132.905,132.895,132.9,204500000.0
2009-12-03 13:28:00,132.9,132.91,132.895,132.895,218000000.0
2009-12-03 13:29:00,132.895,132.9,132.89,132.9,242600000.0
2009-12-03 13:30:00,132.9,132.92,132.895,132.92,233800000.0
2009-12-03 13:31:00,132.915,132.915,132.88,132.895,361100001.0
2009-12-03 13:32:00,132.895,132.9,132.885,132.895,648400001.0
2009-12-03 13:33:00,132.895,132.91,132.885,132.9,598900001.0
2009-12-03 13:34:00,132.9,132.92,132.875,132.91,399899999.0
2009-12-03 13:35:00,132.905,132.915,132.875,132.88,442400000.0
2009-12-03 13:36:00,132.88,132.895,132.875,132.88,273900000.0
2009-12-03 13:37:00,132.88,132.89,132.88,132.885,246700000.0
2009-12-03 13:38:00,132.885,132.9,132.885,132.895,416900000.0
2009-12-03 13:39:00,132.895,132.915,132.89,132.91,630300003.0
2009-12-03 13:40:00,132.91,132.91,132.895,132.91,243600002.0
2009-12-03 13:41:00,132.91,132.92,132.89,132.915,521400001.0
2009-12-03 13:42:00,132.91,132.945,132.91,132.945,308000000.0
2009-12-03 13:43:00,132.945,132.96,132.945,132.955,471100001.0
2009-12-03 13:44:00,132.955,132.955,132.92,132.92,218100000.0
2009-12-03 13:45:00,132.92,132.92,132.895,132.9,560900000.0
2009-12-03 13:46:00,132.9,132.935,132.895,132.935,454399995.0
2009-12-03 13:47:00,132.93,132.93,132.895,132.895,372400000.0
2009-12-03 13:48:00,132.9,132.91,132.89,132.9,347900001.0
2009-12-03 13:49:00,132.895,132.895,132.84,132.86,565200000.0
2009-12-03 13:50:00,132.855,132.87,132.83,132.84,848399997.0
2009-12-03 13:51:00,132.84,132.845,132.8,132.83,788800001.0
2009-12-03 13:52:00,132.83,132.84,132.82,132.84,516300000.0
2009-12-03 13:53:00,132.845,132.845,132.795,132.8,388799999.0
2009-12-03 13:54:00,132.8,132.86,132.8,132.855,384700000.0
2009-12-03 13:55:00,132.855,132.86,132.84,132.84,233700000.0
2009-12-03 13:56:00,132.84,132.85,132.82,132.83,299400001.0
2009-12-03 13:57:00,132.83,132.835,132.825,132.83,312400000.0
2009-12-03 13:58:00,132.83,132.84,132.83,132.83,380999999.0
2009-12-03 13:59:00,132.83,132.84,132.82,132.82,326200000.0
2009-12-03 14:00:00,132.82,132.835,132.82,132.83,281900000.0
2009-12-03 14:01:00,132.83,132.845,132.83,132.83,323700000.0
2009-12-03 14:02:00,132.83,132.83,132.815,132.815,188000000.0
2009-12-03 14:03:00,132.815,132.815,132.805,132.81,159100000.0
2009-12-03 14:04:00,132.815,132.82,132.815,132.815,346800000.0
2009-12-03 14:05:00,132.815,132.815,132.795,132.8,162800000.0
2009-12-03 14:06:00,132.8,132.81,132.795,132.805,148800000.0
2009-12-03 14:07:00,132.8,132.81,132.8,132.805,366400000.0
2009-12-03 14:08:00,132.805,132.805,132.795,132.8,89100000.0
2009-12-03 14:09:00,132.8,132.825,132.8,132.825,466900000.0
2009-12-03 14:10:00,132.825,132.865,132.82,132.855,369199998.0
2009-12-03 14:11:00,132.855,132.87,132.85,132.87,418500000.0
2009-12-03 14:12:00,132.87,132.925,132.86,132.92,314599998.0
2009-12-03 14:13:00,132.92,132.925,132.89,132.915,556599999.0
2009-12-03 14:14:00,132.915,132.92,132.89,132.9,457599999.0
2009-12-03 14:15:00,132.915,132.915,132.875,132.875,413700000.0
2009-12-03 14:16:00,132.875,132.905,132.875,132.9,414900000.0
2009-12-03 14:17:00,132.905,132.915,132.895,132.91,498100001.0
2009-12-03 14:18:00,132.91,132.955,132.91,132.955,577899997.0
2009-12-03 14:19:00,132.955,132.99,132.955,132.97,936699995.0
2009-12-03 14:20:00,132.97,132.975,132.945,132.96,678099998.0
2009-12-03 14:21:00,132.965,132.98,132.925,132.95,610899997.0
2009-12-03 14:22:00,132.95,132.97,132.95,132.965,335200000.0
2009-12-03 14:23:00,132.965,132.975,132.945,132.96,763600001.0
2009-12-03 14:24:00,132.96,132.98,132.95,132.97,598100001.0
2009-12-03 14:25:00,132.965,132.965,132.94,132.955,332000000.0
2009-12-03 14:26:00,132.955,132.97,132.935,132.935,476800000.0
2009-12-03 14:27:00,132.94,132.945,132.88,132.92,444400000.0
2009-12-03 14:28:00,132.925,132.925,132.905,132.91,323799999.0
2009-12-03 14:29:00,132.905,132.93,132.865,132.91,672800001.0
2009-12-03 14:30:00,132.91,132.915,132.885,132.91,321200000.0
2009-12-03 14:31:00,132.9,132.915,132.89,132.91,396300000.0
2009-12-03 14:32:00,132.91,132.925,132.9,132.915,111700000.0
2009-12-03 14:33:00,132.915,132.915,132.885,132.895,481800000.0
2009-12-03 14:34:00,132.895,132.905,132.885,132.895,475199998.0
2009-12-03 14:35:00,132.89,132.9,132.88,132.9,154199998.0
2009-12-03 14:36:00,132.9,132.925,132.9,132.925,224100000.0
2009-12-03 14:37:00,132.925,132.925,132.915,132.925,526399998.0
2009-12-03 14:38:00,132.925,132.945,132.92,132.945,493200000.0
2009-12-03 14:39:00,132.94,132.955,132.935,132.95,581500000.0
2009-12-03 14:40:00,132.955,132.955,132.935,132.945,488500000.0
2009-12-03 14:41:00,132.955,132.975,132.95,132.96,661600001.0
2009-12-03 14:42:00,132.96,132.975,132.94,132.94,374500000.0
2009-12-03 14:43:00,132.935,132.96,132.93,132.955,543800001.0
2009-12-03 14:44:00,132.955,132.955,132.905,132.905,391700000.0
2009-12-03 14:45:00,132.905,132.93,132.895,132.92,430400000.0
2009-12-03 14:46:00,132.92,132.98,132.92,132.945,608500000.0
2009-12-03 14:47:00,132.945,132.955,132.915,132.945,560500000.0
2009-12-03 14:48:00,132.95,132.95,132.91,132.92,373900000.0
2009-12-03 14:49:00,132.92,132.95,132.92,132.925,183300000.0
2009-12-03 14:50:00,132.925,132.935,132.92,132.925,120400000.0
2009-12-03 14:51:00,132.92,132.94,132.915,132.915,273700001.0
2009-12-03 14:52:00,132.915,132.925,132.905,132.925,278700000.0
2009-12-03 14:53:00,132.92,132.92,132.895,132.9,288000000.0
2009-12-03 14:54:00,132.905,132.925,132.9,132.915,494399999.0
2009-12-03 14:55:00,132.915,132.94,132.905,132.94,404600000.0
2009-12-03 14:56:00,132.94,132.965,132.935,132.945,485099998.0
2009-12-03 14:57:00,132.94,132.945,132.935,132.94,138700000.0
2009-12-03 14:58:00,132.935,132.95,132.93,132.95,366899999.0
2009-12-03 14:59:00,132.945,132.96,132.94,132.95,321699997.0
2009-12-03 15:00:00,132.95,132.96,132.945,132.945,273000000.0
2009-12-03 15:01:00,132.945,132.955,132.935,132.945,297500000.0
2009-12-03 15:02:00,132.945,132.955,132.935,132.955,281200000.0
2009-12-03 15:03:00,132.96,133.02,132.955,133.01,981099999.0
2009-12-03 15:04:00,133.01,133.08,133.01,133.065,715499999.0
2009-12-03 15:05:00,133.065,133.065,133.005,133.005,442500000.0
2009-12-03 15:06:00,133.005,133.005,132.945,132.99,675900000.0
2009-12-03 15:07:00,132.995,133.0,132.985,132.995,445700000.0
2009-12-03 15:08:00,132.99,132.995,132.965,132.99,413200001.0
2009-12-03 15:09:00,132.99,133.025,132.97,133.025,328200000.0
2009-12-03 15:10:00,133.025,133.1,133.005,133.1,388600000.0
2009-12-03 15:11:00,133.1,133.125,133.08,133.12,750199999.0
2009-12-03 15:12:00,133.125,133.165,133.125,133.15,538000000.0
2009-12-03 15:13:00,133.14,133.15,133.125,133.145,483199999.0
2009-12-03 15:14:00,133.145,133.175,133.145,133.165,417800000.0
2009-12-03 15:15:00,133.16,133.17,133.16,133.17,293400000.0
2009-12-03 15:16:00,133.175,133.22,133.175,133.19,833600000.0
2009-12-03 15:17:00,133.19,133.28,133.185,133.25,845200000.0
2009-12-03 15:18:00,133.255,133.27,133.245,133.255,577600001.0
2009-12-03 15:19:00,133.26,133.325,133.25,133.325,909100001.0
2009-12-03 15:20:00,133.32,133.35,133.305,133.33,632700000.0
2009-12-03 15:21:00,133.33,133.35,133.3,133.33,808699998.0
2009-12-03 15:22:00,133.325,133.345,133.295,133.3,1065900003.0
2009-12-03 15:23:00,133.3,133.35,133.28,133.345,1028200000.0
2009-12-03 15:24:00,133.345,133.365,133.315,133.32,862399998.0
2009-12-03 15:25:00,133.325,133.325,133.25,133.25,1028999994.0
2009-12-03 15:26:00,133.25,133.265,133.24,133.265,687000000.0
2009-12-03 15:27:00,133.26,133.3,133.25,133.285,542800000.0
2009-12-03 15:28:00,133.285,133.295,133.265,133.285,714900005.0
2009-12-03 15:29:00,133.27,133.29,133.255,133.255,569700000.0
2009-12-03 15:30:00,133.27,133.405,133.27,133.365,479000000.0
2009-12-03 15:31:00,133.365,133.445,133.345,133.445,825599999.0
2009-12-03 15:32:00,133.445,133.46,133.415,133.43,639900001.0
2009-12-03 15:33:00,133.43,133.43,133.34,133.375,1028499999.0
2009-12-03 15:34:00,133.375,133.375,133.295,133.295,862000000.0
2009-12-03 15:35:00,133.295,133.3,133.08,133.2,569200000.0
2009-12-03 15:36:00,133.2,133.46,133.2,133.38,406900000.0
2009-12-03 15:37:00,133.375,133.48,133.375,133.48,536999999.0
2009-12-03 15:38:00,133.47,133.55,133.465,133.485,480100001.0
2009-12-03 15:39:00,133.49,133.515,133.445,133.45,573999999.0
2009-12-03 15:40:00,133.46,133.505,133.445,133.465,458200000.0
2009-12-03 15:41:00,133.475,133.545,133.435,133.435,775799998.0
2009-12-03 15:42:00,133.435,133.515,133.365,133.5,637800001.0
2009-12-03 15:43:00,133.5,133.515,133.375,133.375,691100000.0
2009-12-03 15:44:00,133.375,133.395,133.31,133.34,780299999.0
2009-12-03 15:45:00,133.34,133.385,133.3,133.32,417200000.0
2009-12-03 15:46:00,133.325,133.39,133.315,133.345,480300000.0
2009-12-03 15:47:00,133.345,133.38,133.34,133.34,620200000.0
2009-12-03 15:48:00,133.34,133.38,133.295,133.345,935100005.0
2009-12-03 15:49:00,133.36,133.36,133.31,133.315,637799999.0
2009-12-03 15:50:00,133.315,133.315,133.235,133.26,694200001.0
2009-12-03 15:51:00,133.26,133.28,133.225,133.25,753299999.0
2009-12-03 15:52:00,133.245,133.295,133.245,133.26,865500001.0
2009-12-03 15:53:00,133.26,133.27,133.235,133.265,730399999.0
2009-12-03 15:54:00,133.265,133.28,133.235,133.27,936000003.0
2009-12-03 15:55:00,133.27,133.275,133.205,133.24,850399998.0
2009-12-03 15:56:00,133.24,133.24,133.17,133.24,799499998.0
2009-12-03 15:57:00,133.245,133.255,133.165,133.205,628700002.0
2009-12-03 15:58:00,133.205,133.25,133.185,133.19,414600000.0
2009-12-03 15:59:00,133.195,133.235,133.16,133.175,546000000.0
2009-12-03 16:00:00,133.18,133.235,133.045,133.065,613200000.0
2009-12-03 16:01:00,133.065,133.11,133.03,133.03,492300000.0
2009-12-03 16:02:00,133.035,133.11,133.03,133.11,378400000.0
2009-12-03 16:03:00,133.105,133.155,133.085,133.15,596000000.0
2009-12-03 16:04:00,133.15,133.17,133.12,133.145,504700000.0
2009-12-03 16:05:00,133.145,133.2,133.145,133.175,600100000.0
2009-12-03 16:06:00,133.17,133.22,133.17,133.22,520500000.0
2009-12-03 16:07:00,133.22,133.225,133.21,133.22,353500000.0
2009-12-03 16:08:00,133.22,133.28,133.205,133.275,440500000.0
2009-12-03 16:09:00,133.275,133.275,133.235,133.24,396000001.0
2009-12-03 16:10:00,133.24,133.245,133.16,133.185,520300000.0
2009-12-03 16:11:00,133.19,133.26,133.185,133.24,759900000.0
2009-12-03 16:12:00,133.24,133.245,133.155,133.215,375700000.0
2009-12-03 16:13:00,133.21,133.215,133.155,133.155,550600001.0
2009-12-03 16:14:00,133.155,133.165,133.12,133.14,483500000.0
2009-12-03 16:15:00,133.14,133.17,133.14,133.17,338100000.0
2009-12-03 16:16:00,133.17,133.195,133.155,133.18,241300000.0
2009-12-03 16:17:00,133.18,133.18,133.125,133.14,429700001.0
2009-12-03 16:18:00,133.15,133.185,133.15,133.18,387300000.0
2009-12-03 16:19:00,133.18,133.26,133.175,133.235,471000000.0
2009-12-03 16:20:00,133.235,133.28,133.205,133.25,398900000.0
2009-12-03 16:21:00,133.25,133.265,133.175,133.21,523899999.0
2009-12-03 16:22:00,133.21,133.22,133.165,133.205,441400000.0
2009-12-03 16:23:00,133.21,133.25,133.195,133.25,502000000.0
2009-12-03 16:24:00,133.255,133.29,133.22,133.25,449200000.0
2009-12-03 16:25:00,133.26,133.29,133.215,133.29,350900000.0
2009-12-03 16:26:00,133.28,133.31,133.225,133.29,572200000.0
2009-12-03 16:27:00,133.29,133.3,133.245,133.275,585900000.0
2009-12-03 16:28:00,133.28,133.3,133.23,133.23,597100001.0
2009-12-03 16:29:00,133.235,133.335,133.235,133.31,701800000.0
2009-12-03 16:30:00,133.31,133.33,133.245,133.25,759699999.0
2009-12-03 16:31:00,133.25,133.31,133.25,133.275,644800000.0
2009-12-03 16:32:00,133.275,133.32,133.27,133.275,556999998.0
2009-12-03 16:33:00,133.28,133.325,133.265,133.295,602300001.0
2009-12-03 16:34:00,133.295,133.3,133.25,133.27,564600000.0
2009-12-03 16:35:00,133.27,133.305,133.26,133.27,423300000.0
2009-12-03 16:36:00,133.27,133.285,133.25,133.285,601500000.0
2009-12-03 16:37:00,133.285,133.31,133.28,133.28,543400000.0
2009-12-03 16:38:00,133.28,133.32,133.28,133.29,540700001.0
2009-12-03 16:39:00,133.29,133.3,133.255,133.28,419200000.0
2009-12-03 16:40:00,133.28,133.32,133.28,133.31,525200001.0
2009-12-03 16:41:00,133.305,133.315,133.29,133.295,455599999.0
2009-12-03 16:42:00,133.295,133.345,133.28,133.345,789800000.0
2009-12-03 16:43:00,133.345,133.345,133.295,133.295,1075799996.0
2009-12-03 16:44:00,133.295,133.33,133.29,133.29,467600000.0
2009-12-03 16:45:00,133.295,133.35,133.295,133.32,731900003.0
2009-12-03 16:46:00,133.32,133.375,133.31,133.355,904399999.0
2009-12-03 16:47:00,133.355,133.375,133.34,133.375,419100000.0
2009-12-03 16:48:00,133.38,133.38,133.33,133.345,427200000.0
2009-12-03 16:49:00,133.345,133.355,133.305,133.33,642299999.0
2009-12-03 16:50:00,133.33,133.34,133.28,133.315,677999999.0
2009-12-03 16:51:00,133.315,133.325,133.3,133.325,669100001.0
2009-12-03 16:52:00,133.325,133.34,133.3,133.34,467000001.0
2009-12-03 16:53:00,133.35,133.355,133.315,133.335,399900000.0
2009-12-03 16:54:00,133.335,133.425,133.335,133.345,589300000.0
2009-12-03 16:55:00,133.345,133.35,133.185,133.205,766000000.0
2009-12-03 16:56:00,133.2,133.25,133.2,133.23,868700000.0
2009-12-03 16:57:00,133.225,133.23,133.18,133.19,643299999.0
2009-12-03 16:58:00,133.185,133.19,133.155,133.18,570700000.0
2009-12-03 16:59:00,133.175,133.205,133.165,133.18,236600000.0
2009-12-03 17:00:00,133.18,133.18,132.925,133.005,488400000.0
2009-12-03 17:01:00,133.01,133.015,132.805,132.81,755899999.0
2009-12-03 17:02:00,132.82,132.965,132.79,132.965,639699999.0
2009-12-03 17:03:00,132.97,133.0,132.935,132.965,711799999.0
2009-12-03 17:04:00,132.97,132.975,132.91,132.97,704200000.0
2009-12-03 17:05:00,132.97,132.98,132.91,132.94,1033899998.0
2009-12-03 17:06:00,132.94,132.955,132.905,132.91,737600001.0
2009-12-03 17:07:00,132.915,132.925,132.89,132.89,592200000.0
2009-12-03 17:08:00,132.885,133.0,132.875,132.975,726600001.0
2009-12-03 17:09:00,132.97,133.01,132.965,132.995,637399999.0
2009-12-03 17:10:00,133.0,133.015,132.955,132.98,566400000.0
2009-12-03 17:11:00,132.98,132.98,132.895,132.96,797600000.0
2009-12-03 17:12:00,132.96,132.97,132.95,132.95,540700004.0
2009-12-03 17:13:00,132.95,132.95,132.895,132.93,666600001.0
2009-12-03 17:14:00,132.935,132.975,132.92,132.945,744900002.0
2009-12-03 17:15:00,132.945,132.945,132.84,132.855,502999999.0
2009-12-03 17:16:00,132.85,132.9,132.85,132.85,684400000.0
2009-12-03 17:17:00,132.825,132.855,132.815,132.825,753100001.0
2009-12-03 17:18:00,132.825,132.835,132.785,132.785,316900000.0
2009-12-03 17:19:00,132.785,132.79,132.755,132.765,611600000.0
2009-12-03 17:20:00,132.76,132.815,132.745,132.805,636900001.0
2009-12-03 17:21:00,132.805,132.905,132.805,132.905,373500000.0
2009-12-03 17:22:00,132.9,132.9,132.845,132.855,375500000.0
2009-12-03 17:23:00,132.855,132.875,132.835,132.85,775999999.0
2009-12-03 17:24:00,132.85,132.87,132.83,132.855,223800000.0
2009-12-03 17:25:00,132.855,132.855,132.835,132.845,93100000.0
2009-12-03 17:26:00,132.84,132.88,132.83,132.88,144900000.0
2009-12-03 17:27:00,132.88,132.92,132.865,132.915,450300002.0
2009-12-03 17:28:00,132.92,133.03,132.92,133.02,769600001.0
2009-12-03 17:29:00,133.02,133.05,133.02,133.035,533200000.0
2009-12-03 17:30:00,133.04,133.04,133.0,133.0,823399999.0
2009-12-03 17:31:00,133.005,133.005,132.94,132.95,552100000.0
2009-12-03 17:32:00,132.95,132.98,132.945,132.98,557900004.0
2009-12-03 17:33:00,132.98,133.005,132.98,132.99,124900000.0
2009-12-03 17:34:00,132.99,132.995,132.96,132.96,496500000.0
2009-12-03 17:35:00,132.96,132.99,132.96,132.97,522299999.0
2009-12-03 17:36:00,132.965,132.98,132.955,132.955,243400000.0
2009-12-03 17:37:00,132.955,132.97,132.9,132.905,438400000.0
2009-12-03 17:38:00,132.9,132.94,132.9,132.935,612600000.0
2009-12-03 17:39:00,132.935,132.945,132.88,132.88,439700001.0
2009-12-03 17:40:00,132.88,132.89,132.85,132.85,681600000.0
2009-12-03 17:41:00,132.85,132.85,132.795,132.845,704199999.0
2009-12-03 17:42:00,132.845,132.85,132.825,132.845,412800000.0
2009-12-03 17:43:00,132.845,132.86,132.825,132.855,568600000.0
2009-12-03 17:44:00,132.855,132.865,132.835,132.85,542000002.0
2009-12-03 17:45:00,132.85,132.86,132.825,132.845,599960002.0
2009-12-03 17:46:00,132.845,132.845,132.82,132.83,404100000.0
2009-12-03 17:47:00,132.83,132.895,132.825,132.895,276800001.0
2009-12-03 17:48:00,132.895,133.055,132.89,133.04,943799999.0
2009-12-03 17:49:00,133.04,133.13,133.03,133.055,821300002.0
2009-12-03 17:50:00,133.05,133.055,133.015,133.015,696199998.0
2009-12-03 17:51:00,133.015,133.035,133.005,133.025,546299994.0
2009-12-03 17:52:00,133.025,133.065,133.015,133.06,730799999.0
2009-12-03 17:53:00,133.06,133.06,133.035,133.05,673100000.0
2009-12-03 17:54:00,133.055,133.055,133.015,133.025,533800000.0
2009-12-03 17:55:00,133.025,133.05,133.025,133.045,562300000.0
2009-12-03 17:56:00,133.045,133.05,133.0,133.01,756700001.0
2009-12-03 17:57:00,133.01,133.04,133.005,133.03,554699999.0
2009-12-03 17:58:00,133.03,133.04,133.01,133.02,559300004.0
2009-12-03 17:59:00,133.02,133.03,132.995,133.025,585100004.0
2009-12-03 18:00:00,133.025,133.045,133.02,133.04,371700000.0
2009-12-03 18:01:00,133.04,133.1,133.04,133.095,512800000.0
2009-12-03 18:02:00,133.095,133.11,133.09,133.095,656799999.0
2009-12-03 18:03:00,133.095,133.12,133.07,133.12,770500000.0
2009-12-03 18:04:00,133.115,133.12,133.06,133.06,678099997.0
2009-12-03 18:05:00,133.06,133.07,133.04,133.06,460300001.0
2009-12-03 18:06:00,133.06,133.08,133.055,133.07,480000001.0
2009-12-03 18:07:00,133.065,133.065,133.055,133.06,346900000.0
2009-12-03 18:08:00,133.06,133.11,133.06,133.11,484300000.0
2009-12-03 18:09:00,133.11,133.16,133.11,133.125,694600000.0
2009-12-03 18:10:00,133.13,133.13,133.105,133.105,658400001.0
2009-12-03 18:11:00,133.105,133.14,133.085,133.14,307600000.0
2009-12-03 18:12:00,133.14,133.15,133.115,133.115,332000000.0
2009-12-03 18:13:00,133.12,133.14,133.115,133.14,455400000.0
2009-12-03 18:14:00,133.14,133.145,133.125,133.125,599800000.0
2009-12-03 18:15:00,133.125,133.13,133.075,133.08,446800001.0
2009-12-03 18:16:00,133.08,133.08,133.01,133.01,715600000.0
2009-12-03 18:17:00,133.01,133.045,133.01,133.035,377799998.0
2009-12-03 18:18:00,133.035,133.065,133.035,133.06,327100000.0
2009-12-03 18:19:00,133.065,133.08,133.04,133.07,279870000.0
2009-12-03 18:20:00,133.07,133.085,133.055,133.08,410040000.0
2009-12-03 18:21:00,133.08,133.095,133.08,133.085,624399999.0
2009-12-03 18:22:00,133.085,133.1,133.065,133.065,204000000.0
2009-12-03 18:23:00,133.065,133.065,133.045,133.045,394400000.0
2009-12-03 18:24:00,133.045,133.08,133.03,133.075,293400000.0
2009-12-03 18:25:00,133.075,133.085,133.075,133.075,177700000.0
2009-12-03 18:26:00,133.075,133.13,133.075,133.13,560700000.0
2009-12-03 18:27:00,133.135,133.15,133.135,133.145,767799999.0
2009-12-03 18:28:00,133.145,133.145,133.11,133.115,344800000.0
2009-12-03 18:29:00,133.12,133.135,133.12,133.135,311199999.0
2009-12-03 18:30:00,133.13,133.13,133.095,133.095,492700000.0
2009-12-03 18:31:00,133.095,133.135,133.09,133.115,376900000.0
2009-12-03 18:32:00,133.12,133.125,133.095,133.11,225100000.0
2009-12-03 18:33:00,133.11,133.11,133.095,133.095,276900001.0
2009-12-03 18:34:00,133.1,133.11,133.075,133.08,481600000.0
2009-12-03 18:35:00,133.08,133.095,133.065,133.07,458600000.0
2009-12-03 18:36:00,133.07,133.075,133.065,133.065,400000000.0
2009-12-03 18:37:00,133.065,133.065,133.005,133.05,516900000.0
2009-12-03 18:38:00,133.05,133.05,133.01,133.015,617900002.0
2009-12-03 18:39:00,133.015,133.025,132.995,133.0,840599997.0
2009-12-03 18:40:00,133.005,133.01,132.97,132.97,417299999.0
2009-12-03 18:41:00,132.97,133.01,132.97,132.99,501800000.0
2009-12-03 18:42:00,133.0,133.02,133.0,133.01,295599999.0
2009-12-03 18:43:00,133.015,133.015,132.965,132.995,608900000.0
2009-12-03 18:44:00,132.995,132.995,132.955,132.965,645499999.0
2009-12-03 18:45:00,132.965,132.965,132.9,132.905,616300000.0
2009-12-03 18:46:00,132.905,132.94,132.9,132.935,372800001.0
2009-12-03 18:47:00,132.935,132.945,132.925,132.945,183700000.0
2009-12-03 18:48:00,132.945,132.95,132.925,132.935,249100000.0
2009-12-03 18:49:00,132.94,132.965,132.935,132.965,352900001.0
2009-12-03 18:50:00,132.96,133.01,132.96,133.0,345700000.0
2009-12-03 18:51:00,133.0,133.0,132.955,132.955,382000000.0
2009-12-03 18:52:00,132.96,133.0,132.96,132.99,253600000.0
2009-12-03 18:53:00,132.99,133.02,132.965,132.995,573600000.0
2009-12-03 18:54:00,133.0,133.02,132.995,133.01,472800000.0
2009-12-03 18:55:00,133.005,133.015,132.99,133.015,412400000.0
2009-12-03 18:56:00,133.015,133.015,132.965,132.995,323400000.0
2009-12-03 18:57:00,132.99,133.04,132.99,133.02,449800000.0
2009-12-03 18:58:00,133.02,133.025,133.005,133.025,227600000.0
2009-12-03 18:59:00,133.025,133.035,133.005,133.005,131800000.0
2009-12-03 19:00:00,133.01,133.01,132.95,132.99,661300000.0
2009-12-03 19:01:00,132.99,133.0,132.97,133.0,177400000.0
2009-12-03 19:02:00,133.005,133.005,132.97,132.995,315100000.0
2009-12-03 19:03:00,132.995,133.005,132.95,132.955,441700000.0
2009-12-03 19:04:00,132.955,132.96,132.905,132.925,344800000.0
2009-12-03 19:05:00,132.925,132.925,132.9,132.915,520700000.0
2009-12-03 19:06:00,132.92,132.92,132.905,132.91,188100000.0
2009-12-03 19:07:00,132.91,132.915,132.895,132.905,214700000.0
2009-12-03 19:08:00,132.905,132.94,132.905,132.92,404300000.0
2009-12-03 19:09:00,132.92,132.945,132.915,132.94,238600000.0
2009-12-03 19:10:00,132.945,132.965,132.93,132.96,263200001.0
2009-12-03 19:11:00,132.965,132.975,132.955,132.965,622700000.0
2009-12-03 19:12:00,132.965,132.965,132.945,132.945,345800000.0
2009-12-03 19:13:00,132.945,132.965,132.935,132.935,302300000.0
2009-12-03 19:14:00,132.935,132.945,132.925,132.935,261700000.0
2009-12-03 19:15:00,132.94,132.965,132.94,132.965,96000000.0
2009-12-03 19:16:00,132.965,132.975,132.93,132.96,277900000.0
2009-12-03 19:17:00,132.96,132.97,132.96,132.96,177700000.0
2009-12-03 19:18:00,132.96,132.985,132.96,132.97,223000000.0
2009-12-03 19:19:00,132.97,133.0,132.96,133.0,269800000.0
2009-12-03 19:20:00,133.0,133.01,132.99,132.99,411300000.0
2009-12-03 19:21:00,132.995,132.995,132.96,132.97,204600000.0
2009-12-03 19:22:00,132.97,132.985,132.965,132.975,279300000.0
2009-12-03 19:23:00,132.975,132.995,132.97,132.98,316900001.0
2009-12-03 19:24:00,132.985,133.005,132.98,133.0,201000000.0
2009-12-03 19:25:00,133.005,133.005,132.99,132.995,112600000.0
2009-12-03 19:26:00,132.99,133.02,132.985,132.99,249500000.0
2009-12-03 19:27:00,132.99,132.995,132.955,132.96,133000000.0
2009-12-03 19:28:00,132.96,132.96,132.95,132.95,175900000.0
2009-12-03 19:29:00,132.95,132.95,132.935,132.94,148000000.0
2009-12-03 19:30:00,132.945,132.95,132.945,132.945,51000000.0
2009-12-03 19:31:00,132.945,132.975,132.945,132.975,85800000.0
2009-12-03 19:32:00,132.975,132.98,132.945,132.98,103000000.0
2009-12-03 19:33:00,132.98,132.985,132.97,132.985,116000000.0
2009-12-03 19:34:00,132.985,133.005,132.98,132.995,145200000.0
2009-12-03 19:35:00,132.995,133.01,132.985,132.995,110000000.0
2009-12-03 19:36:00,132.995,133.005,132.99,133.0,48600000.0
2009-12-03 19:37:00,133.0,133.005,133.0,133.005,19200000.0
2009-12-03 19:38:00,133.0,133.005,132.99,133.005,33700000.0
2009-12-03 19:39:00,133.005,133.005,132.995,133.005,168600000.0
2009-12-03 19:40:00,133.005,133.03,133.005,133.03,45000000.0
2009-12-03 19:41:00,133.03,133.03,133.01,133.025,83600000.0
2009-12-03 19:42:00,133.025,133.035,132.995,133.025,321000000.0
2009-12-03 19:43:00,133.02,133.03,133.01,133.03,490300000.0
2009-12-03 19:44:00,133.03,133.045,133.015,133.035,186400000.0
2009-12-03 19:45:00,133.035,133.045,133.02,133.04,203800000.0
2009-12-03 19:46:00,133.04,133.045,133.035,133.04,64600000.0
2009-12-03 19:47:00,133.04,133.075,133.04,133.05,280500000.0
2009-12-03 19:48:00,133.05,133.075,133.05,133.07,184800000.0
2009-12-03 19:49:00,133.07,133.115,133.07,133.095,426700000.0
2009-12-03 19:50:00,133.095,133.1,133.08,133.095,207099999.0
2009-12-03 19:51:00,133.1,133.105,133.095,133.095,226700000.0
2009-12-03 19:52:00,133.095,133.1,133.09,133.095,68700000.0
2009-12-03 19:53:00,133.095,133.11,133.095,133.11,51900000.0
2009-12-03 19:54:00,133.11,133.11,133.08,133.08,90900000.0
2009-12-03 19:55:00,133.085,133.085,133.06,133.065,135200000.0
2009-12-03 19:56:00,133.075,133.085,133.05,133.07,151000000.0
2009-12-03 19:57:00,133.07,133.07,133.035,133.035,204600000.0
2009-12-03 19:58:00,133.04,133.07,133.04,133.065,132800000.0
2009-12-03 19:59:00,133.07,133.07,133.025,133.025,237400000.0
2009-12-03 20:00:00,133.025,133.055,133.025,133.05,226200000.0
2009-12-03 20:01:00,133.05,133.05,133.015,133.04,316100000.0
2009-12-03 20:02:00,133.04,133.04,133.03,133.03,135100000.0
2009-12-03 20:03:00,133.03,133.035,133.03,133.03,57100000.0
2009-12-03 20:04:00,133.035,133.05,133.035,133.05,268200000.0
2009-12-03 20:05:00,133.05,133.05,133.025,133.025,197100000.0
2009-12-03 20:06:00,133.025,133.035,133.02,133.03,90200000.0
2009-12-03 20:07:00,133.025,133.03,133.005,133.005,71600000.0
2009-12-03 20:08:00,133.005,133.02,133.0,133.0,194000000.0
2009-12-03 20:09:00,133.005,133.01,132.99,133.005,158700000.0
2009-12-03 20:10:00,133.005,133.02,133.005,133.02,141100000.0
2009-12-03 20:11:00,133.015,133.025,133.015,133.02,38300000.0
2009-12-03 20:12:00,133.02,133.02,132.99,133.0,378600000.0
2009-12-03 20:13:00,133.005,133.005,132.995,133.005,217400000.0
2009-12-03 20:14:00,133.0,133.015,132.985,133.005,341600000.0
2009-12-03 20:15:00,133.005,133.035,133.005,133.035,200800000.0
2009-12-03 20:16:00,133.035,133.04,133.005,133.005,339400000.0
2009-12-03 20:17:00,133.005,133.085,133.005,133.075,281700000.0
2009-12-03 20:18:00,133.075,133.075,133.065,133.075,158600000.0
2009-12-03 20:19:00,133.075,133.075,133.065,133.075,170800000.0
2009-12-03 20:20:00,133.075,133.085,133.07,133.08,128400000.0
2009-12-03 20:21:00,133.095,133.1,133.085,133.085,290100000.0
2009-12-03 20:22:00,133.085,133.085,133.065,133.075,248700000.0
2009-12-03 20:23:00,133.07,133.105,133.07,133.09,180100000.0
2009-12-03 20:24:00,133.095,133.1,133.085,133.09,375900001.0
2009-12-03 20:25:00,133.095,133.125,133.095,133.11,285300000.0
2009-12-03 20:26:00,133.105,133.115,133.095,133.1,244000000.0
2009-12-03 20:27:00,133.1,133.105,133.085,133.085,120600000.0
2009-12-03 20:28:00,133.08,133.08,133.03,133.05,458700000.0
2009-12-03 20:29:00,133.05,133.1,133.05,133.095,296400000.0
2009-12-03 20:30:00,133.095,133.1,133.085,133.085,339800000.0
2009-12-03 20:31:00,133.085,133.105,133.085,133.095,241400000.0
2009-12-03 20:32:00,133.1,133.105,133.1,133.1,82900000.0
2009-12-03 20:33:00,133.105,133.11,133.085,133.105,168300000.0
2009-12-03 20:34:00,133.105,133.115,133.1,133.105,121800000.0
2009-12-03 20:35:00,133.105,133.11,133.095,133.11,85700000.0
2009-12-03 20:36:00,133.11,133.11,133.105,133.11,65800000.0
2009-12-03 20:37:00,133.11,133.125,133.11,133.125,120400000.0
2009-12-03 20:38:00,133.125,133.14,133.125,133.135,238100000.0
2009-12-03 20:39:00,133.14,133.14,133.13,133.13,246200000.0
2009-12-03 20:40:00,133.13,133.135,133.11,133.12,257400000.0
2009-12-03 20:41:00,133.125,133.145,133.125,133.145,250400000.0
2009-12-03 20:42:00,133.15,133.155,133.135,133.145,78900000.0
2009-12-03 20:43:00,133.145,133.185,133.145,133.185,212999999.0
2009-12-03 20:44:00,133.175,133.19,133.175,133.18,283700000.0
2009-12-03 20:45:00,133.18,133.195,133.18,133.195,147500000.0
2009-12-03 20:46:00,133.195,133.195,133.155,133.155,193400000.0
2009-12-03 20:47:00,133.155,133.185,133.15,133.185,377500001.0
2009-12-03 20:48:00,133.185,133.185,133.155,133.17,310800000.0
2009-12-03 20:49:00,133.17,133.175,133.16,133.17,77799999.0
2009-12-03 20:50:00,133.17,133.19,133.165,133.17,297200000.0
2009-12-03 20:51:00,133.17,133.18,133.17,133.18,79200000.0
2009-12-03 20:52:00,133.175,133.18,133.14,133.155,417500000.0
2009-12-03 20:53:00,133.155,133.16,133.14,133.155,343900000.0
2009-12-03 20:54:00,133.15,133.18,133.15,133.165,350700000.0
2009-12-03 20:55:00,133.17,133.185,133.165,133.175,254599999.0
2009-12-03 20:56:00,133.175,133.175,133.165,133.175,85200000.0
2009-12-03 20:57:00,133.17,133.175,133.17,133.17,44000000.0
2009-12-03 20:58:00,133.17,133.17,133.16,133.16,75800000.0
2009-12-03 20:59:00,133.16,133.16,133.155,133.155,87000000.0
2009-12-03 21:00:00,133.155,133.16,133.155,133.155,108800000.0
2009-12-03 21:01:00,133.155,133.175,133.155,133.165,134300000.0
2009-12-03 21:02:00,133.165,133.165,133.135,133.135,225000000.0
2009-12-03 21:03:00,133.135,133.15,133.125,133.145,342600000.0
2009-12-03 21:04:00,133.15,133.155,133.13,133.13,339700000.0
2009-12-03 21:05:00,133.135,133.15,133.13,133.13,353600000.0
2009-12-03 21:06:00,133.13,133.13,133.095,133.1,280800000.0
2009-12-03 21:07:00,133.1,133.1,133.085,133.085,173600000.0
2009-12-03 21:08:00,133.095,133.1,133.085,133.095,190500000.0
2009-12-03 21:09:00,133.095,133.095,133.08,133.09,211000000.0
2009-12-03 21:10:00,133.09,133.1,133.085,133.1,82200000.0
2009-12-03 21:11:00,133.1,133.105,133.09,133.105,65100000.0
2009-12-03 21:12:00,133.1,133.105,133.095,133.105,36000000.0
2009-12-03 21:13:00,133.1,133.115,133.1,133.105,340200000.0
2009-12-03 21:14:00,133.105,133.115,133.08,133.08,265000000.0
2009-12-03 21:15:00,133.08,133.13,133.08,133.125,319500000.0
2009-12-03 21:16:00,133.125,133.13,133.115,133.12,197800000.0
2009-12-03 21:17:00,133.12,133.125,133.115,133.12,237600000.0
2009-12-03 21:18:00,133.12,133.125,133.11,133.12,148300000.0
2009-12-03 21:19:00,133.115,133.115,133.105,133.105,244100000.0
2009-12-03 21:20:00,133.105,133.145,133.105,133.105,240200000.0
2009-12-03 21:21:00,133.11,133.11,133.11,133.11,18100000.0
2009-12-03 21:22:00,133.11,133.13,133.11,133.11,138500000.0
2009-12-03 21:23:00,133.11,133.115,133.11,133.115,113200000.0
2009-12-03 21:24:00,133.115,133.13,133.115,133.125,77200000.0
2009-12-03 21:25:00,133.125,133.125,133.1,133.105,217200000.0
2009-12-03 21:26:00,133.105,133.115,133.105,133.115,182500000.0
2009-12-03 21:27:00,133.12,133.145,133.115,133.14,149200000.0
2009-12-03 21:28:00,133.135,133.15,133.125,133.125,294400000.0
2009-12-03 21:29:00,133.13,133.155,133.13,133.135,280600000.0
2009-12-03 21:30:00,133.14,133.15,133.125,133.145,284600000.0
2009-12-03 21:31:00,133.15,133.15,133.135,133.135,53600000.0
2009-12-03 21:32:00,133.135,133.145,133.13,133.14,153600000.0
2009-12-03 21:33:00,133.145,133.145,133.14,133.14,20500000.0
2009-12-03 21:34:00,133.14,133.145,133.135,133.14,98400000.0
2009-12-03 21:35:00,133.14,133.155,133.115,133.12,197300000.0
2009-12-03 21:36:00,133.12,133.135,133.115,133.125,228100000.0
2009-12-03 21:37:00,133.125,133.135,133.12,133.125,131300000.0
2009-12-03 21:38:00,133.125,133.135,133.105,133.11,333299999.0
2009-12-03 21:39:00,133.11,133.135,133.11,133.125,145900000.0
2009-12-03 21:40:00,133.125,133.145,133.12,133.14,268700000.0
2009-12-03 21:41:00,133.14,133.14,133.12,133.13,155000000.0
2009-12-03 21:42:00,133.125,133.16,133.125,133.155,248900000.0
2009-12-03 21:43:00,133.165,133.18,133.165,133.18,183500000.0
2009-12-03 21:44:00,133.185,133.215,133.18,133.215,307900001.0
2009-12-03 21:45:00,133.215,133.225,133.2,133.225,325499999.0
2009-12-03 21:46:00,133.22,133.225,133.185,133.195,418599998.0
2009-12-03 21:47:00,133.195,133.195,133.175,133.175,174100000.0
2009-12-03 21:48:00,133.175,133.175,133.175,133.175,57200000.0
2009-12-03 21:49:00,133.18,133.19,133.18,133.19,183700000.0
2009-12-03 21:50:00,133.185,133.185,133.17,133.185,168899999.0
2009-12-03 21:51:00,133.185,133.185,133.155,133.165,184700000.0
2009-12-03 21:52:00,133.16,133.16,133.14,133.14,185800000.0
2009-12-03 21:53:00,133.14,133.14,133.13,133.135,206900000.0
2009-12-03 21:54:00,133.125,133.135,133.125,133.125,324700000.0
2009-12-03 21:55:00,133.125,133.14,133.12,133.13,528100001.0
2009-12-03 21:56:00,133.13,133.13,133.105,133.105,254600000.0
2009-12-03 21:57:00,133.11,133.11,133.095,133.095,179700000.0
2009-12-03 21:58:00,133.095,133.125,133.09,133.105,185800000.0
2009-12-03 21:59:00,133.105,133.115,133.095,133.11,147400000.0
2009-12-03 22:00:00,133.105,133.14,133.105,133.135,516700000.0
2009-12-03 22:01:00,133.14,133.15,133.13,133.13,243600000.0
2009-12-03 22:02:00,133.13,133.13,133.115,133.125,206900000.0
2009-12-03 22:03:00,133.125,133.125,133.11,133.11,138900000.0
2009-12-03 22:04:00,133.115,133.12,133.07,133.095,167800000.0
2009-12-03 22:05:00,133.095,133.095,133.085,133.085,183000000.0
2009-12-03 22:06:00,133.085,133.095,133.08,133.095,208800000.0
2009-12-03 22:07:00,133.1,133.11,133.095,133.105,147200000.0
2009-12-03 22:08:00,133.105,133.12,133.105,133.12,68900000.0
2009-12-03 22:09:00,133.12,133.15,133.115,133.15,263300000.0
2009-12-03 22:10:00,133.155,133.165,133.145,133.16,231100000.0
2009-12-03 22:11:00,133.16,133.175,133.155,133.155,106700000.0
2009-12-03 22:12:00,133.16,133.16,133.14,133.14,72400000.0
2009-12-03 22:13:00,133.145,133.155,133.135,133.135,284000000.0
2009-12-03 22:14:00,133.14,133.145,133.13,133.14,152100000.0
2009-12-03 22:15:00,133.14,133.145,133.135,133.145,133700000.0
2009-12-03 22:16:00,133.145,133.165,133.145,133.16,229700000.0
2009-12-03 22:17:00,133.16,133.17,133.155,133.17,112300000.0
2009-12-03 22:18:00,133.17,133.175,133.16,133.16,144600000.0
2009-12-03 22:19:00,133.16,133.16,133.155,133.16,74700000.0
2009-12-03 22:20:00,133.155,133.165,133.155,133.16,106500000.0
2009-12-03 22:21:00,133.16,133.165,133.155,133.165,237299999.0
2009-12-03 22:22:00,133.165,133.2,133.165,133.185,302000000.0
2009-12-03 22:23:00,133.19,133.19,133.175,133.175,126700000.0
2009-12-03 22:24:00,133.175,133.18,133.175,133.18,280700000.0
2009-12-03 22:25:00,133.18,133.18,133.165,133.17,173300000.0
2009-12-03 22:26:00,133.165,133.175,133.15,133.15,139800000.0
2009-12-03 22:27:00,133.155,133.155,133.105,133.115,774199996.0
2009-12-03 22:28:00,133.11,133.115,133.095,133.095,181300000.0
2009-12-03 22:29:00,133.095,133.1,133.09,133.095,239500000.0
2009-12-03 22:30:00,133.095,133.1,133.08,133.1,297400000.0
2009-12-03 22:31:00,133.1,133.1,133.09,133.095,196600000.0
2009-12-03 22:32:00,132.92,132.926,132.91,132.92,261300001.0
2009-12-03 22:33:00,133.095,133.095,133.085,133.085,261300001.0
2009-12-03 22:34:00,133.085,133.095,133.085,133.09,122100000.0
2009-12-03 22:35:00,133.095,133.095,133.09,133.095,196200000.0
2009-12-03 22:36:00,133.095,133.105,133.09,133.105,64200000.0
2009-12-03 22:37:00,133.105,133.12,133.095,133.1,127200000.0
2009-12-03 22:38:00,133.1,133.1,133.08,133.08,100600001.0
2009-12-03 22:39:00,133.08,133.095,133.05,133.065,667600002.0
2009-12-03 22:40:00,133.07,133.08,133.065,133.07,251999999.0
2009-12-03 22:41:00,133.075,133.075,133.07,133.07,150300000.0
2009-12-03 22:42:00,133.07,133.09,133.07,133.075,214100000.0
2009-12-03 22:43:00,133.08,133.095,133.06,133.085,359400000.0
2009-12-03 22:44:00,133.085,133.095,133.07,133.09,178800000.0
2009-12-03 22:45:00,133.09,133.09,133.07,133.07,154999999.0
2009-12-03 22:46:00,133.07,133.07,133.06,133.065,313500000.0
2009-12-03 22:47:00,133.065,133.075,133.055,133.07,423000000.0
2009-12-03 22:48:00,133.07,133.07,133.0,133.01,645100000.0
2009-12-03 22:49:00,133.01,133.01,132.94,132.955,471600001.0
2009-12-03 22:50:00,132.955,132.985,132.945,132.95,354000000.0
2009-12-03 22:51:00,132.95,132.95,132.91,132.92,519400000.0
2009-12-03 22:52:00,132.92,132.96,132.915,132.935,302600000.0
2009-12-03 22:53:00,132.935,132.94,132.91,132.94,223200000.0
2009-12-03 22:54:00,132.94,132.985,132.94,132.985,60000000.0
2009-12-03 22:55:00,132.99,132.995,132.965,132.965,186900000.0
2009-12-03 22:56:00,132.965,132.985,132.965,132.985,314600000.0
2009-12-03 22:57:00,132.985,132.985,132.96,132.96,221600000.0
2009-12-03 22:58:00,132.96,132.97,132.96,132.97,88300000.0
2009-12-03 22:59:00,132.97,132.975,132.955,132.955,213900000.0
2009-12-03 23:00:00,132.955,132.955,132.94,132.945,351100000.0
2009-12-03 23:01:00,132.945,132.97,132.945,132.97,169700000.0
2009-12-03 23:02:00,132.97,132.995,132.97,132.99,188400000.0
2009-12-03 23:03:00,132.99,132.99,132.99,132.99,31700000.0
2009-12-03 23:04:00,132.99,132.99,132.96,132.965,94300000.0
2009-12-03 23:05:00,132.96,132.97,132.96,132.96,111100000.0
2009-12-03 23:06:00,132.96,132.96,132.935,132.935,123600000.0
2009-12-03 23:07:00,132.935,132.955,132.93,132.94,174600000.0
2009-12-03 23:08:00,132.94,132.945,132.91,132.935,114400000.0
2009-12-03 23:09:00,132.935,132.95,132.935,132.94,143700000.0
2009-12-03 23:10:00,132.94,132.955,132.935,132.94,123200000.0
2009-12-03 23:11:00,132.935,132.955,132.935,132.945,127000000.0
2009-12-03 23:12:00,132.945,132.95,132.935,132.94,78900000.0
2009-12-03 23:13:00,132.94,132.955,132.94,132.94,38600000.0
2009-12-03 23:14:00,132.94,132.96,132.94,132.955,148500000.0
2009-12-03 23:15:00,132.955,132.955,132.925,132.93,178000000.0
2009-12-03 23:16:00,132.925,132.96,132.925,132.955,173900000.0
2009-12-03 23:17:00,132.955,132.96,132.945,132.95,170600000.0
2009-12-03 23:18:00,132.95,132.955,132.945,132.945,147500000.0
2009-12-03 23:19:00,132.945,132.955,132.945,132.95,81500000.0
2009-12-03 23:20:00,132.95,132.95,132.95,132.95,7500000.0
2009-12-03 23:21:00,132.95,132.95,132.935,132.935,82600000.0
2009-12-03 23:22:00,132.935,132.955,132.935,132.945,199500000.0
2009-12-03 23:23:00,132.945,132.945,132.935,132.94,88000000.0
2009-12-03 23:24:00,132.94,132.95,132.925,132.925,133100000.0
2009-12-03 23:25:00,132.925,132.93,132.915,132.925,128700000.0
2009-12-03 23:26:00,132.925,132.925,132.905,132.915,137600000.0
2009-12-03 23:27:00,132.915,132.92,132.915,132.915,70400000.0
2009-12-03 23:28:00,132.915,132.92,132.905,132.91,102000000.0
2009-12-03 23:29:00,132.91,132.915,132.89,132.89,237900000.0
2009-12-03 23:30:00,132.88,132.89,132.875,132.89,213400000.0
2009-12-03 23:31:00,132.885,132.915,132.875,132.915,216200000.0
2009-12-03 23:32:00,132.915,132.915,132.9,132.905,184600000.0
2009-12-03 23:33:00,132.905,132.905,132.9,132.9,77800000.0
2009-12-03 23:34:00,132.9,132.91,132.87,132.895,129300000.0
2009-12-03 23:35:00,132.895,132.91,132.89,132.91,105400000.0
2009-12-03 23:36:00,132.905,132.905,132.89,132.905,232400000.0
2009-12-03 23:37:00,132.905,132.905,132.895,132.9,80600000.0
2009-12-03 23:38:00,132.895,132.9,132.895,132.895,25100000.0
2009-12-03 23:39:00,132.895,132.935,132.895,132.935,184500000.0
2009-12-03 23:40:00,132.935,132.935,132.865,132.885,153700000.0
2009-12-03 23:41:00,132.885,132.895,132.825,132.83,223400000.0
2009-12-03 23:42:00,132.835,132.85,132.82,132.84,171500000.0
2009-12-03 23:43:00,132.845,132.845,132.8,132.8,154600000.0
2009-12-03 23:44:00,132.795,132.805,132.795,132.795,69800000.0
2009-12-03 23:45:00,132.795,132.795,132.76,132.76,160600000.0
2009-12-03 23:46:00,132.755,132.8,132.75,132.765,150800000.0
2009-12-03 23:47:00,132.765,132.875,132.76,132.87,185100000.0
2009-12-03 23:48:00,132.87,132.925,132.845,132.865,177700000.0
2009-12-03 23:49:00,132.86,132.89,132.86,132.88,82700000.0
2009-12-03 23:50:00,132.88,132.9,132.855,132.86,100800000.0
2009-12-03 23:51:00,132.855,132.885,132.855,132.86,114400000.0
2009-12-03 23:52:00,132.855,132.885,132.85,132.885,221200000.0
2009-12-03 23:53:00,132.89,132.895,132.88,132.89,62200000.0
2009-12-03 23:54:00,132.885,132.89,132.84,132.845,119900000.0
2009-12-03 23:55:00,132.845,132.885,132.84,132.85,195900000.0
2009-12-03 23:56:00,132.85,132.855,132.84,132.855,275900000.0
2009-12-03 23:57:00,132.85,132.865,132.835,132.86,166200000.0
2009-12-03 23:58:00,132.86,132.88,132.855,132.865,121100000.0
2009-12-03 23:59:00,132.87,132.875,132.835,132.845,136600000.0
2009-12-04 00:00:00,132.845,132.845,132.735,132.8,58000000.0
2009-12-04 00:01:00,132.76,132.795,132.75,132.775,51300000.0
2009-12-04 00:02:00,132.78,132.795,132.73,132.795,65300000.0
2009-12-04 00:03:00,132.795,132.795,132.72,132.735,155000000.0
2009-12-04 00:04:00,132.735,132.77,132.735,132.755,82100000.0
2009-12-04 00:05:00,132.755,132.8,132.74,132.785,146300000.0
2009-12-04 00:06:00,132.795,132.795,132.755,132.765,30400000.0
2009-12-04 00:07:00,132.765,132.775,132.75,132.75,23800000.0
2009-12-04 00:08:00,132.755,132.785,132.755,132.77,71700000.0
2009-12-04 00:09:00,132.765,132.79,132.765,132.775,41700000.0
2009-12-04 00:10:00,132.78,132.78,132.765,132.77,16200000.0
2009-12-04 00:11:00,132.77,132.78,132.765,132.78,37800000.0
2009-12-04 00:12:00,132.775,132.8,132.77,132.8,31900000.0
2009-12-04 00:13:00,132.8,132.815,132.77,132.79,57800000.0
2009-12-04 00:14:00,132.78,132.805,132.78,132.805,33600000.0
2009-12-04 00:15:00,132.795,132.825,132.765,132.765,47900000.0
2009-12-04 00:16:00,132.765,132.81,132.765,132.785,39200000.0
2009-12-04 00:17:00,132.785,132.79,132.74,132.77,36800000.0
2009-12-04 00:18:00,132.755,132.78,132.74,132.78,30100000.0
2009-12-04 00:19:00,132.78,132.805,132.78,132.795,37900000.0
2009-12-04 00:20:00,132.785,132.815,132.785,132.81,28200000.0
2009-12-04 00:21:00,132.815,132.815,132.81,132.815,19000000.0
2009-12-04 00:22:00,132.81,132.845,132.81,132.84,41200000.0
2009-12-04 00:23:00,132.835,132.84,132.82,132.825,16800000.0
2009-12-04 00:24:00,132.825,132.83,132.795,132.805,46100000.0
2009-12-04 00:25:00,132.805,132.82,132.78,132.78,83600000.0
2009-12-04 00:26:00,132.79,132.795,132.785,132.795,24000000.0
2009-12-04 00:27:00,132.79,132.85,132.79,132.84,59900000.0
2009-12-04 00:28:00,132.835,132.875,132.835,132.865,63200000.0
2009-12-04 00:29:00,132.865,132.96,132.86,132.96,91200000.0
2009-12-04 00:30:00,132.955,132.96,132.86,132.925,238800000.0
2009-12-04 00:31:00,132.925,132.965,132.92,132.965,100400000.0
2009-12-04 00:32:00,132.965,133.03,132.96,133.0,144200000.0
2009-12-04 00:33:00,133.0,133.0,132.97,132.975,237900000.0
2009-12-04 00:34:00,132.98,132.985,132.95,132.955,82200000.0
2009-12-04 00:35:00,132.955,132.975,132.955,132.97,17800000.0
2009-12-04 00:36:00,132.97,133.02,132.97,133.015,34700000.0
2009-12-04 00:37:00,133.02,133.025,132.995,133.025,51600000.0
2009-12-04 00:38:00,133.025,133.025,133.01,133.01,26900000.0
2009-12-04 00:39:00,133.005,133.01,132.975,132.99,94000000.0
2009-12-04 00:40:00,132.99,133.0,132.98,132.995,44100000.0
2009-12-04 00:41:00,132.985,132.995,132.985,132.995,42400000.0
2009-12-04 00:42:00,132.995,132.995,132.975,132.975,29000000.0
2009-12-04 00:43:00,132.975,132.985,132.975,132.985,12600000.0
2009-12-04 00:44:00,132.985,133.015,132.98,133.01,31200000.0
2009-12-04 00:45:00,133.005,133.01,132.97,132.97,36800000.0
2009-12-04 00:46:00,132.97,133.02,132.965,133.02,106900000.0
2009-12-04 00:47:00,133.015,133.025,133.015,133.015,37200000.0
2009-12-04 00:48:00,133.015,133.015,133.015,133.015,5800000.0
2009-12-04 00:49:00,133.015,133.03,133.005,133.005,44600000.0
2009-12-04 00:50:00,133.01,133.02,133.0,133.015,110100000.0
2009-12-04 00:51:00,133.01,133.025,132.995,133.02,86600000.0
2009-12-04 00:52:00,133.01,133.03,133.01,133.015,58300000.0
2009-12-04 00:53:00,133.015,133.02,132.985,133.005,112100000.0
2009-12-04 00:54:00,132.995,133.005,132.975,133.0,67600000.0
2009-12-04 00:55:00,132.995,133.03,132.995,133.015,41800000.0
2009-12-04 00:56:00,133.015,133.055,133.01,133.04,49200000.0
2009-12-04 00:57:00,133.045,133.055,133.025,133.04,62400000.0
2009-12-04 00:58:00,133.04,133.06,133.04,133.05,60300000.0
2009-12-04 00:59:00,133.05,133.07,133.045,133.045,76000000.0
2009-12-04 01:00:00,133.045,133.045,132.99,133.005,158900000.0
2009-12-04 01:01:00,133.005,133.02,132.985,133.0,187700000.0
2009-12-04 01:02:00,133.005,133.005,132.945,132.945,153200000.0
2009-12-04 01:03:00,132.945,132.945,132.925,132.925,9800000.0
2009-12-04 01:04:00,132.92,132.925,132.915,132.915,76300000.0
2009-12-04 01:05:00,132.915,132.915,132.915,132.915,40000000.0
2009-12-04 01:06:00,132.915,132.92,132.91,132.91,47400000.0
2009-12-04 01:07:00,132.91,132.92,132.905,132.915,54800000.0
2009-12-04 01:08:00,132.915,132.92,132.915,132.92,30800000.0
2009-12-04 01:09:00,132.92,132.925,132.915,132.915,26400000.0
2009-12-04 01:10:00,132.92,132.93,132.895,132.91,202600000.0
2009-12-04 01:11:00,132.905,132.93,132.905,132.93,239200000.0
2009-12-04 01:12:00,132.93,132.955,132.93,132.955,268400000.0
2009-12-04 01:13:00,132.955,133.005,132.955,133.0,153400000.0
2009-12-04 01:14:00,133.005,133.005,133.005,133.005,36800000.0
2009-12-04 01:15:00,133.005,133.005,132.97,132.97,103200000.0
2009-12-04 01:16:00,132.97,132.98,132.965,132.965,111300000.0
2009-12-04 01:17:00,132.965,132.975,132.965,132.97,40800000.0
2009-12-04 01:18:00,132.965,132.985,132.965,132.98,67000000.0
2009-12-04 01:19:00,132.975,132.975,132.96,132.96,70500000.0
2009-12-04 01:20:00,132.96,132.975,132.955,132.96,230000000.0
2009-12-04 01:21:00,132.96,132.96,132.955,132.96,120800000.0
2009-12-04 01:22:00,132.955,132.955,132.955,132.955,13100000.0
2009-12-04 01:23:00,132.955,132.985,132.955,132.97,410500000.0
2009-12-04 01:24:00,132.97,132.97,132.93,132.96,234500000.0
2009-12-04 01:25:00,132.96,132.97,132.935,132.97,414500000.0
2009-12-04 01:26:00,132.97,132.985,132.955,132.97,600300000.0
2009-12-04 01:27:00,132.97,132.97,132.935,132.97,565099989.0
2009-12-04 01:28:00,132.97,132.975,132.97,132.97,890499972.0
2009-12-04 01:29:00,132.975,132.975,132.955,132.955,442900000.0
2009-12-04 01:30:00,132.96,132.995,132.96,132.985,153400000.0
2009-12-04 01:31:00,132.99,133.05,132.99,133.04,426400000.0
2009-12-04 01:32:00,133.04,133.045,132.975,132.975,274000000.0
2009-12-04 01:33:00,132.975,132.99,132.975,132.98,422500000.0
2009-12-04 01:34:00,132.98,132.98,132.98,132.98,115600000.0
2009-12-04 01:35:00,132.98,132.985,132.97,132.97,187100000.0
2009-12-04 01:36:00,132.97,132.97,132.945,132.945,191800000.0
2009-12-04 01:37:00,132.945,132.95,132.935,132.94,228599999.0
2009-12-04 01:38:00,132.94,132.94,132.9,132.92,214000000.0
2009-12-04 01:39:00,132.925,132.94,132.92,132.93,368500000.0
2009-12-04 01:40:00,132.935,132.94,132.93,132.935,332900000.0
2009-12-04 01:41:00,132.935,132.935,132.92,132.925,117200000.0
2009-12-04 01:42:00,132.925,132.925,132.92,132.92,226000000.0
2009-12-04 01:43:00,132.92,132.955,132.92,132.955,238000000.0
2009-12-04 01:44:00,132.96,132.975,132.95,132.96,79100000.0
2009-12-04 01:45:00,132.96,132.99,132.96,132.97,287600000.0
2009-12-04 01:46:00,132.97,132.985,132.955,132.955,217100000.0
2009-12-04 01:47:00,132.95,132.975,132.94,132.95,392300000.0
2009-12-04 01:48:00,132.95,132.95,132.94,132.94,156800000.0
2009-12-04 01:49:00,132.945,132.955,132.94,132.955,98300000.0
2009-12-04 01:50:00,132.955,132.965,132.95,132.955,250800000.0
2009-12-04 01:51:00,132.955,132.955,132.94,132.94,166500000.0
2009-12-04 01:52:00,132.94,132.94,132.935,132.935,67700000.0
2009-12-04 01:53:00,132.935,132.935,132.935,132.935,45600000.0
2009-12-04 01:54:00,132.935,132.935,132.91,132.91,72000000.0
2009-12-04 01:55:00,132.91,132.93,132.91,132.91,212200000.0
2009-12-04 01:56:00,132.91,132.94,132.905,132.935,249800000.0
2009-12-04 01:57:00,132.935,132.955,132.93,132.95,225500000.0
2009-12-04 01:58:00,132.95,132.97,132.935,132.95,327900000.0
2009-12-04 01:59:00,132.95,132.995,132.945,132.955,195700000.0
2009-12-04 02:00:00,132.96,132.99,132.935,132.975,376200000.0
2009-12-04 02:01:00,132.975,132.99,132.94,132.985,685000000.0
2009-12-04 02:02:00,132.98,132.99,132.965,132.965,280500000.0
2009-12-04 02:03:00,132.965,132.975,132.94,132.945,206300000.0
2009-12-04 02:04:00,132.94,132.945,132.91,132.92,338100000.0
2009-12-04 02:05:00,132.92,132.925,132.91,132.91,368800000.0
2009-12-04 02:06:00,132.91,132.925,132.895,132.895,219300000.0
2009-12-04 02:07:00,132.9,132.9,132.86,132.865,233700003.0
2009-12-04 02:08:00,132.865,132.88,132.85,132.87,417500001.0
2009-12-04 02:09:00,132.875,132.875,132.86,132.865,420300005.0
2009-12-04 02:10:00,132.865,132.865,132.845,132.845,340900001.0
2009-12-04 02:11:00,132.85,132.85,132.835,132.84,256500000.0
2009-12-04 02:12:00,132.84,132.86,132.84,132.855,100300000.0
2009-12-04 02:13:00,132.855,132.855,132.82,132.83,196500000.0
2009-12-04 02:14:00,132.83,132.835,132.755,132.755,318000000.0
2009-12-04 02:15:00,132.755,132.755,132.695,132.7,829400005.0
2009-12-04 02:16:00,132.705,132.705,132.635,132.645,718999994.0
2009-12-04 02:17:00,132.645,132.67,132.615,132.67,474000000.0
2009-12-04 02:18:00,132.665,132.685,132.65,132.66,346000000.0
2009-12-04 02:19:00,132.66,132.665,132.6,132.6,351199999.0
2009-12-04 02:20:00,132.6,132.605,132.575,132.585,161300000.0
2009-12-04 02:21:00,132.585,132.605,132.56,132.56,275900000.0
2009-12-04 02:22:00,132.565,132.565,132.54,132.56,332300000.0
2009-12-04 02:23:00,132.56,132.63,132.56,132.63,236900000.0
2009-12-04 02:24:00,132.625,132.64,132.595,132.6,389499999.0
2009-12-04 02:25:00,132.6,132.635,132.595,132.605,455500000.0
2009-12-04 02:26:00,132.605,132.65,132.6,132.635,477800000.0
2009-12-04 02:27:00,132.635,132.675,132.635,132.675,404500000.0
2009-12-04 02:28:00,132.665,132.715,132.665,132.705,503499999.0
2009-12-04 02:29:00,132.705,132.735,132.705,132.735,264800001.0
2009-12-04 02:30:00,132.735,132.74,132.725,132.73,256400000.0
2009-12-04 02:31:00,132.73,132.73,132.595,132.62,846400000.0
2009-12-04 02:32:00,132.63,132.655,132.605,132.605,458300000.0
2009-12-04 02:33:00,132.605,132.61,132.54,132.555,566000000.0
2009-12-04 02:34:00,132.55,132.55,132.53,132.545,521600000.0
2009-12-04 02:35:00,132.545,132.59,132.545,132.56,362600000.0
2009-12-04 02:36:00,132.56,132.56,132.515,132.53,407900000.0
2009-12-04 02:37:00,132.525,132.555,132.52,132.545,364600000.0
2009-12-04 02:38:00,132.545,132.545,132.52,132.525,406800000.0
2009-12-04 02:39:00,132.53,132.575,132.53,132.56,443200000.0
2009-12-04 02:40:00,132.56,132.57,132.555,132.565,237300000.0
2009-12-04 02:41:00,132.565,132.575,132.55,132.555,313800000.0
2009-12-04 02:42:00,132.555,132.565,132.535,132.535,248700000.0
2009-12-04 02:43:00,132.535,132.555,132.53,132.55,332700000.0
2009-12-04 02:44:00,132.555,132.565,132.54,132.555,578199998.0
2009-12-04 02:45:00,132.555,132.555,132.53,132.535,830600000.0
2009-12-04 02:46:00,132.535,132.55,132.515,132.515,847300000.0
2009-12-04 02:47:00,132.515,132.54,132.51,132.515,445300000.0
2009-12-04 02:48:00,132.53,132.53,132.5,132.51,584750000.0
2009-12-04 02:49:00,132.51,132.51,132.495,132.495,381600000.0
2009-12-04 02:50:00,132.495,132.515,132.495,132.5,281600000.0
2009-12-04 02:51:00,132.5,132.525,132.495,132.515,218500000.0
2009-12-04 02:52:00,132.515,132.515,132.495,132.51,460600000.0
2009-12-04 02:53:00,132.51,132.615,132.51,132.605,710800000.0
2009-12-04 02:54:00,132.61,132.67,132.605,132.635,574400000.0
2009-12-04 02:55:00,132.635,132.65,132.6,132.61,567800000.0
2009-12-04 02:56:00,132.61,132.63,132.6,132.625,569800000.0
2009-12-04 02:57:00,132.625,132.625,132.615,132.615,231500000.0
2009-12-04 02:58:00,132.615,132.63,132.605,132.605,461100000.0
2009-12-04 02:59:00,132.61,132.61,132.575,132.575,404800000.0
2009-12-04 03:00:00,132.58,132.58,132.535,132.545,636400000.0
2009-12-04 03:01:00,132.545,132.555,132.52,132.525,681100000.0
2009-12-04 03:02:00,132.52,132.57,132.52,132.54,480099999.0
2009-12-04 03:03:00,132.54,132.655,132.535,132.65,459700000.0
2009-12-04 03:04:00,132.655,132.655,132.615,132.625,555400000.0
2009-12-04 03:05:00,132.625,132.65,132.595,132.645,297000000.0
2009-12-04 03:06:00,132.645,132.645,132.615,132.62,290400000.0
2009-12-04 03:07:00,132.62,132.695,132.62,132.685,195500000.0
2009-12-04 03:08:00,132.685,132.75,132.685,132.72,570700000.0
2009-12-04 03:09:00,132.72,132.73,132.715,132.72,357700000.0
2009-12-04 03:10:00,132.72,132.75,132.72,132.73,250700000.0
2009-12-04 03:11:00,132.73,132.76,132.725,132.755,301900000.0
2009-12-04 03:12:00,132.755,132.755,132.72,132.725,382400000.0
2009-12-04 03:13:00,132.725,132.73,132.71,132.71,207400000.0
2009-12-04 03:14:00,132.71,132.71,132.67,132.67,388600001.0
2009-12-04 03:15:00,132.67,132.69,132.655,132.675,271800000.0
2009-12-04 03:16:00,132.67,132.68,132.665,132.675,187100000.0
2009-12-04 03:17:00,132.675,132.695,132.655,132.655,421500000.0
2009-12-04 03:18:00,132.655,132.69,132.65,132.685,225300000.0
2009-12-04 03:19:00,132.68,132.72,132.68,132.715,493200000.0
2009-12-04 03:20:00,132.715,132.755,132.715,132.745,410800000.0
2009-12-04 03:21:00,132.745,132.765,132.735,132.765,427900000.0
2009-12-04 03:22:00,132.77,132.815,132.765,132.795,462600000.0
2009-12-04 03:23:00,132.795,132.81,132.79,132.805,306500000.0
2009-12-04 03:24:00,132.81,132.845,132.81,132.845,436300000.0
2009-12-04 03:25:00,132.845,132.91,132.84,132.88,608100000.0
2009-12-04 03:26:00,132.88,132.895,132.875,132.885,466000000.0
2009-12-04 03:27:00,132.885,132.89,132.79,132.805,532900000.0
2009-12-04 03:28:00,132.8,132.82,132.775,132.79,681100000.0
2009-12-04 03:29:00,132.79,132.79,132.74,132.745,434400000.0
2009-12-04 03:30:00,132.74,132.76,132.725,132.76,582900000.0
2009-12-04 03:31:00,132.765,132.85,132.755,132.825,636000000.0
2009-12-04 03:32:00,132.82,132.835,132.81,132.81,356300000.0
2009-12-04 03:33:00,132.81,132.915,132.81,132.88,508600000.0
2009-12-04 03:34:00,132.88,132.89,132.87,132.885,206500000.0
2009-12-04 03:35:00,132.885,132.935,132.885,132.935,557300000.0
2009-12-04 03:36:00,132.94,133.03,132.93,133.03,634100000.0
2009-12-04 03:37:00,133.025,133.05,132.965,132.965,557800000.0
2009-12-04 03:38:00,132.965,132.965,132.91,132.945,369100001.0
2009-12-04 03:39:00,132.945,133.01,132.905,132.905,447000000.0
2009-12-04 03:40:00,132.905,132.945,132.905,132.94,270000000.0
2009-12-04 03:41:00,132.94,132.95,132.94,132.94,209100000.0
2009-12-04 03:42:00,132.945,132.945,132.92,132.93,206400000.0
2009-12-04 03:43:00,132.93,132.965,132.92,132.965,329800000.0
2009-12-04 03:44:00,132.96,132.98,132.955,132.955,254900000.0
2009-12-04 03:45:00,132.955,132.995,132.955,132.985,233900000.0
2009-12-04 03:46:00,132.985,132.99,132.97,132.975,143500000.0
2009-12-04 03:47:00,132.975,132.98,132.97,132.975,248900001.0
2009-12-04 03:48:00,132.975,132.99,132.975,132.99,240900000.0
2009-12-04 03:49:00,132.99,132.99,132.93,132.935,399100000.0
2009-12-04 03:50:00,132.93,132.93,132.925,132.925,197500000.0
2009-12-04 03:51:00,132.92,132.945,132.92,132.93,153800000.0
2009-12-04 03:52:00,132.93,132.93,132.875,132.875,385800000.0
2009-12-04 03:53:00,132.88,132.935,132.88,132.93,407100000.0
2009-12-04 03:54:00,132.93,132.935,132.905,132.905,290100000.0
2009-12-04 03:55:00,132.905,132.905,132.89,132.89,173000000.0
2009-12-04 03:56:00,132.89,132.91,132.885,132.885,143400000.0
2009-12-04 03:57:00,132.88,132.9,132.87,132.885,446700000.0
2009-12-04 03:58:00,132.89,132.89,132.86,132.88,282200000.0
2009-12-04 03:59:00,132.88,132.88,132.86,132.865,97200000.0
2009-12-04 04:00:00,132.865,132.875,132.795,132.795,392500000.0
2009-12-04 04:01:00,132.795,132.825,132.785,132.785,337700000.0
2009-12-04 04:02:00,132.785,132.805,132.785,132.785,349900000.0
2009-12-04 04:03:00,132.785,132.795,132.77,132.775,266700000.0
2009-12-04 04:04:00,132.78,132.81,132.78,132.81,236700000.0
2009-12-04 04:05:00,132.81,132.83,132.81,132.825,274800000.0
2009-12-04 04:06:00,132.825,132.83,132.81,132.815,300600000.0
2009-12-04 04:07:00,132.815,132.85,132.815,132.84,241700000.0
2009-12-04 04:08:00,132.845,132.855,132.835,132.855,320300000.0
2009-12-04 04:09:00,132.855,132.86,132.84,132.86,272200000.0
2009-12-04 04:10:00,132.865,132.865,132.86,132.865,334900000.0
2009-12-04 04:11:00,132.865,132.865,132.86,132.86,112100000.0
2009-12-04 04:12:00,132.865,132.865,132.83,132.835,406900000.0
2009-12-04 04:13:00,132.835,132.845,132.83,132.84,395000001.0
2009-12-04 04:14:00,132.84,132.84,132.81,132.82,353299999.0
2009-12-04 04:15:00,132.82,132.84,132.815,132.825,316200000.0
2009-12-04 04:16:00,132.825,132.825,132.805,132.81,251900000.0
2009-12-04 04:17:00,132.81,132.81,132.8,132.805,172900000.0
2009-12-04 04:18:00,132.805,132.82,132.805,132.815,281700000.0
2009-12-04 04:19:00,132.815,132.83,132.81,132.825,529200000.0
2009-12-04 04:20:00,132.825,132.85,132.825,132.84,157600000.0
2009-12-04 04:21:00,132.84,132.845,132.815,132.845,305600000.0
2009-12-04 04:22:00,132.845,132.855,132.84,132.855,124100000.0
2009-12-04 04:23:00,132.855,132.865,132.85,132.85,94300000.0
2009-12-04 04:24:00,132.855,132.875,132.855,132.875,193800000.0
2009-12-04 04:25:00,132.875,132.9,132.875,132.895,263500000.0
2009-12-04 04:26:00,132.895,132.895,132.865,132.875,150300000.0
2009-12-04 04:27:00,132.875,132.895,132.86,132.865,370200000.0
2009-12-04 04:28:00,132.865,132.87,132.86,132.87,249200000.0
2009-12-04 04:29:00,132.87,132.875,132.86,132.87,461700000.0
2009-12-04 04:30:00,132.865,132.865,132.835,132.835,247400000.0
2009-12-04 04:31:00,132.835,132.845,132.835,132.835,171300000.0
2009-12-04 04:32:00,132.835,132.835,132.81,132.82,131200000.0
2009-12-04 04:33:00,132.82,132.835,132.82,132.825,176800000.0
2009-12-04 04:34:00,132.825,132.83,132.82,132.82,90000000.0
2009-12-04 04:35:00,132.82,132.83,132.815,132.83,203300000.0
2009-12-04 04:36:00,132.83,132.86,132.83,132.835,199500000.0
2009-12-04 04:37:00,132.835,132.875,132.835,132.875,328500000.0
2009-12-04 04:38:00,132.875,132.88,132.87,132.875,93400000.0
2009-12-04 04:39:00,132.875,132.89,132.87,132.885,135800000.0
2009-12-04 04:40:00,132.885,132.885,132.875,132.875,70700000.0
2009-12-04 04:41:00,132.875,132.915,132.875,132.915,125200000.0
2009-12-04 04:42:00,132.915,132.93,132.91,132.91,296400000.0
2009-12-04 04:43:00,132.91,132.925,132.9,132.905,214600000.0
2009-12-04 04:44:00,132.905,132.905,132.89,132.905,254100000.0
2009-12-04 04:45:00,132.91,132.91,132.905,132.91,59600000.0
2009-12-04 04:46:00,132.91,132.935,132.91,132.925,212000000.0
2009-12-04 04:47:00,132.925,132.935,132.925,132.935,68400000.0
2009-12-04 04:48:00,132.935,132.935,132.925,132.93,81100000.0
2009-12-04 04:49:00,132.93,132.94,132.925,132.935,289700000.0
2009-12-04 04:50:00,132.935,132.95,132.935,132.95,143900000.0
2009-12-04 04:51:00,132.945,132.97,132.94,132.965,207900000.0
2009-12-04 04:52:00,132.97,132.975,132.965,132.97,69100000.0
2009-12-04 04:53:00,132.965,132.97,132.955,132.955,110300000.0
2009-12-04 04:54:00,132.96,132.97,132.955,132.96,74900000.0
2009-12-04 04:55:00,132.96,132.97,132.96,132.965,232700000.0
2009-12-04 04:56:00,132.965,132.97,132.96,132.965,79000000.0
2009-12-04 04:57:00,132.96,132.975,132.96,132.965,51400000.0
2009-12-04 04:58:00,132.965,132.965,132.95,132.955,155300001.0
2009-12-04 04:59:00,132.955,132.955,132.945,132.95,47200000.0
2009-12-04 05:00:00,132.95,132.955,132.945,132.945,46100000.0
2009-12-04 05:01:00,132.945,132.945,132.94,132.94,141800000.0
2009-12-04 05:02:00,132.94,132.94,132.935,132.94,145100000.0
2009-12-04 05:03:00,132.94,132.95,132.93,132.94,152000000.0
2009-12-04 05:04:00,132.94,132.94,132.925,132.935,261200000.0
2009-12-04 05:05:00,132.935,132.935,132.915,132.915,58600000.0
2009-12-04 05:06:00,132.915,132.945,132.915,132.935,277200000.0
2009-12-04 05:07:00,132.94,132.945,132.93,132.935,495699999.0
2009-12-04 05:08:00,132.94,132.94,132.925,132.925,164000000.0
2009-12-04 05:09:00,132.925,132.93,132.915,132.93,260400000.0
2009-12-04 05:10:00,132.935,132.94,132.905,132.92,100800000.0
2009-12-04 05:11:00,132.915,132.925,132.905,132.905,196600000.0
2009-12-04 05:12:00,132.905,132.905,132.9,132.9,192100000.0
2009-12-04 05:13:00,132.9,132.9,132.895,132.895,110700000.0
2009-12-04 05:14:00,132.895,132.9,132.88,132.89,233600001.0
2009-12-04 05:15:00,132.89,132.895,132.885,132.895,228400000.0
2009-12-04 05:16:00,132.895,132.905,132.88,132.895,238900000.0
2009-12-04 05:17:00,132.895,132.895,132.88,132.885,227300000.0
2009-12-04 05:18:00,132.89,132.92,132.885,132.9,461000000.0
2009-12-04 05:19:00,132.9,132.9,132.845,132.845,629400001.0
2009-12-04 05:20:00,132.85,132.865,132.845,132.85,290000000.0
2009-12-04 05:21:00,132.845,132.85,132.84,132.845,155900000.0
2009-12-04 05:22:00,132.845,132.85,132.835,132.85,221200000.0
2009-12-04 05:23:00,132.85,132.855,132.85,132.855,70000000.0
2009-12-04 05:24:00,132.855,132.855,132.855,132.855,67700000.0
2009-12-04 05:25:00,132.85,132.85,132.845,132.845,93400000.0
2009-12-04 05:26:00,132.845,132.845,132.845,132.845,91800000.0
2009-12-04 05:27:00,132.845,132.85,132.845,132.85,353600000.0
2009-12-04 05:28:00,132.85,132.86,132.845,132.845,339000000.0
2009-12-04 05:29:00,132.845,132.845,132.815,132.82,229800000.0
2009-12-04 05:30:00,132.82,132.82,132.81,132.82,252100000.0
2009-12-04 05:31:00,132.825,132.84,132.82,132.83,171600000.0
2009-12-04 05:32:00,132.83,132.83,132.82,132.82,137400000.0
2009-12-04 05:33:00,132.82,132.82,132.82,132.82,50800000.0
2009-12-04 05:34:00,132.82,132.835,132.82,132.825,172800000.0
2009-12-04 05:35:00,132.825,132.84,132.825,132.835,70600000.0
2009-12-04 05:36:00,132.835,132.835,132.835,132.835,72100000.0
2009-12-04 05:37:00,132.835,132.845,132.835,132.835,182200000.0
2009-12-04 05:38:00,132.835,132.84,132.835,132.835,140900000.0
2009-12-04 05:39:00,132.835,132.835,132.835,132.835,139100000.0
2009-12-04 05:40:00,132.835,132.845,132.835,132.84,62200000.0
2009-12-04 05:41:00,132.84,132.84,132.82,132.82,120300000.0
2009-12-04 05:42:00,132.82,132.82,132.82,132.82,82300000.0
2009-12-04 05:43:00,132.82,132.83,132.82,132.825,200500000.0
2009-12-04 05:44:00,132.825,132.84,132.825,132.835,117000000.0
2009-12-04 05:45:00,132.845,132.845,132.835,132.845,142900000.0
2009-12-04 05:46:00,132.845,132.845,132.835,132.835,113100000.0
2009-12-04 05:47:00,132.835,132.86,132.83,132.86,117400000.0
2009-12-04 05:48:00,132.86,132.86,132.84,132.845,197100000.0
2009-12-04 05:49:00,132.845,132.845,132.835,132.835,47000000.0
2009-12-04 05:50:00,132.835,132.865,132.835,132.85,125600000.0
2009-12-04 05:51:00,132.845,132.845,132.835,132.835,36800000.0
2009-12-04 05:52:00,132.835,132.835,132.825,132.825,102800000.0
2009-12-04 05:53:00,132.825,132.83,132.825,132.83,32400000.0
2009-12-04 05:54:00,132.83,132.83,132.81,132.815,116200000.0
2009-12-04 05:55:00,132.815,132.815,132.805,132.805,478300000.0
2009-12-04 05:56:00,132.805,132.805,132.8,132.805,105700000.0
2009-12-04 05:57:00,132.805,132.805,132.8,132.805,96600000.0
2009-12-04 05:58:00,132.805,132.81,132.805,132.805,167400000.0
2009-12-04 05:59:00,132.805,132.84,132.8,132.83,201700000.0
2009-12-04 06:00:00,132.83,132.835,132.815,132.82,98900000.0
2009-12-04 06:01:00,132.82,132.825,132.815,132.82,202600001.0
2009-12-04 06:02:00,132.815,132.825,132.815,132.82,494099999.0
2009-12-04 06:03:00,132.82,132.82,132.815,132.82,182900000.0
2009-12-04 06:04:00,132.815,132.82,132.815,132.82,100500000.0
2009-12-04 06:05:00,132.82,132.825,132.815,132.82,135300000.0
2009-12-04 06:06:00,132.815,132.825,132.815,132.815,227900000.0
2009-12-04 06:07:00,132.815,132.825,132.81,132.81,171400000.0
2009-12-04 06:08:00,132.81,132.81,132.715,132.715,436900000.0
2009-12-04 06:09:00,132.715,132.715,132.695,132.695,225600000.0
2009-12-04 06:10:00,132.695,132.7,132.69,132.695,132500000.0
2009-12-04 06:11:00,132.69,132.69,132.615,132.615,472200000.0
2009-12-04 06:12:00,132.615,132.68,132.615,132.67,324700000.0
2009-12-04 06:13:00,132.67,132.67,132.635,132.635,205600000.0
2009-12-04 06:14:00,132.63,132.64,132.62,132.64,120500000.0
2009-12-04 06:15:00,132.635,132.645,132.625,132.64,215800000.0
2009-12-04 06:16:00,132.64,132.65,132.64,132.645,43800000.0
2009-12-04 06:17:00,132.65,132.65,132.64,132.645,104400000.0
2009-12-04 06:18:00,132.64,132.64,132.635,132.64,276600000.0
2009-12-04 06:19:00,132.64,132.64,132.595,132.595,423500000.0
2009-12-04 06:20:00,132.59,132.605,132.545,132.6,411099999.0
2009-12-04 06:21:00,132.61,132.625,132.61,132.625,399800000.0
2009-12-04 06:22:00,132.625,132.63,132.6,132.615,385900000.0
2009-12-04 06:23:00,132.615,132.635,132.585,132.635,403100000.0
2009-12-04 06:24:00,132.635,132.64,132.6,132.61,325700000.0
2009-12-04 06:25:00,132.61,132.62,132.595,132.595,303800000.0
2009-12-04 06:26:00,132.595,132.595,132.585,132.595,235100000.0
2009-12-04 06:27:00,132.595,132.64,132.595,132.64,264400000.0
2009-12-04 06:28:00,132.64,132.64,132.585,132.605,119700000.0
2009-12-04 06:29:00,132.61,132.65,132.61,132.65,129300000.0
2009-12-04 06:30:00,132.65,132.69,132.65,132.67,175700000.0
2009-12-04 06:31:00,132.67,132.67,132.655,132.665,92200000.0
2009-12-04 06:32:00,132.665,132.665,132.63,132.63,231000000.0
2009-12-04 06:33:00,132.63,132.64,132.61,132.61,278900000.0
2009-12-04 06:34:00,132.62,132.625,132.59,132.59,226500000.0
2009-12-04 06:35:00,132.59,132.675,132.59,132.64,195600000.0
2009-12-04 06:36:00,132.64,132.64,132.595,132.595,241600000.0
2009-12-04 06:37:00,132.595,132.6,132.575,132.585,179300000.0
2009-12-04 06:38:00,132.585,132.605,132.585,132.595,115400000.0
2009-12-04 06:39:00,132.595,132.595,132.595,132.595,125100000.0
2009-12-04 06:40:00,132.595,132.61,132.585,132.61,284299999.0
2009-12-04 06:41:00,132.61,132.615,132.61,132.615,110400000.0
2009-12-04 06:42:00,132.615,132.625,132.615,132.62,34000000.0
2009-12-04 06:43:00,132.62,132.645,132.62,132.635,171200000.0
2009-12-04 06:44:00,132.625,132.65,132.625,132.65,239200000.0
2009-12-04 06:45:00,132.655,132.7,132.655,132.675,317100000.0
2009-12-04 06:46:00,132.675,132.685,132.67,132.685,41200000.0
2009-12-04 06:47:00,132.685,132.685,132.64,132.64,173500000.0
2009-12-04 06:48:00,132.64,132.645,132.64,132.645,61100000.0
2009-12-04 06:49:00,132.645,132.66,132.625,132.625,120700000.0
2009-12-04 06:50:00,132.63,132.63,132.615,132.62,175600000.0
2009-12-04 06:51:00,132.62,132.635,132.62,132.635,192500000.0
2009-12-04 06:52:00,132.635,132.64,132.63,132.635,82900000.0
2009-12-04 06:53:00,132.635,132.64,132.625,132.635,125100000.0
2009-12-04 06:54:00,132.635,132.645,132.63,132.63,327000000.0
2009-12-04 06:55:00,132.63,132.66,132.63,132.645,227500000.0
2009-12-04 06:56:00,132.645,132.665,132.645,132.665,171500000.0
2009-12-04 06:57:00,132.675,132.7,132.63,132.655,428400000.0
2009-12-04 06:58:00,132.655,132.685,132.655,132.68,214900000.0
2009-12-04 06:59:00,132.68,132.755,132.68,132.75,265500000.0
2009-12-04 07:00:00,132.75,132.775,132.745,132.775,380200000.0
2009-12-04 07:01:00,132.775,132.79,132.755,132.76,310400000.0
2009-12-04 07:02:00,132.76,132.78,132.725,132.78,128400000.0
2009-12-04 07:03:00,132.78,132.79,132.78,132.78,164500000.0
2009-12-04 07:04:00,132.78,132.78,132.745,132.755,294500000.0
2009-12-04 07:05:00,132.755,132.76,132.725,132.735,169900000.0
2009-12-04 07:06:00,132.735,132.755,132.735,132.74,186500000.0
2009-12-04 07:07:00,132.74,132.74,132.74,132.74,103400000.0
2009-12-04 07:08:00,132.74,132.74,132.72,132.725,203000000.0
2009-12-04 07:09:00,132.725,132.73,132.72,132.72,235000000.0
2009-12-04 07:10:00,132.72,132.72,132.72,132.72,53700000.0
2009-12-04 07:11:00,132.72,132.72,132.705,132.705,547600000.0
2009-12-04 07:12:00,132.705,132.74,132.705,132.715,612500001.0
2009-12-04 07:13:00,132.72,132.72,132.71,132.715,182800000.0
2009-12-04 07:14:00,132.715,132.715,132.71,132.71,37500000.0
2009-12-04 07:15:00,132.7,132.7,132.675,132.675,472800000.0
2009-12-04 07:16:00,132.675,132.675,132.645,132.645,184600000.0
2009-12-04 07:17:00,132.64,132.645,132.615,132.625,204000000.0
2009-12-04 07:18:00,132.63,132.63,132.605,132.615,211900000.0
2009-12-04 07:19:00,132.615,132.62,132.605,132.605,219800000.0
2009-12-04 07:20:00,132.605,132.62,132.6,132.615,321200000.0
2009-12-04 07:21:00,132.615,132.66,132.615,132.66,233100000.0
2009-12-04 07:22:00,132.66,132.66,132.64,132.64,250700000.0
2009-12-04 07:23:00,132.64,132.64,132.615,132.635,322100000.0
2009-12-04 07:24:00,132.635,132.635,132.63,132.635,129300000.0
2009-12-04 07:25:00,132.635,132.68,132.635,132.65,227400000.0
2009-12-04 07:26:00,132.65,132.655,132.625,132.65,646900001.0
2009-12-04 07:27:00,132.65,132.655,132.65,132.655,69800000.0
2009-12-04 07:28:00,132.655,132.685,132.635,132.67,171100000.0
2009-12-04 07:29:00,132.67,132.695,132.665,132.675,63800000.0
2009-12-04 07:30:00,132.675,132.675,132.65,132.67,140300000.0
2009-12-04 07:31:00,132.67,132.675,132.665,132.675,172500000.0
2009-12-04 07:32:00,132.675,132.685,132.67,132.685,85900000.0
2009-12-04 07:33:00,132.685,132.715,132.685,132.715,350300000.0
2009-12-04 07:34:00,132.71,132.79,132.71,132.765,480600001.0
2009-12-04 07:35:00,132.76,132.78,132.725,132.77,481399998.0
2009-12-04 07:36:00,132.765,132.765,132.705,132.73,833899996.0
2009-12-04 07:37:00,132.73,132.74,132.725,132.74,238300000.0
2009-12-04 07:38:00,132.74,132.74,132.725,132.735,172600000.0
2009-12-04 07:39:00,132.73,132.745,132.72,132.72,291800000.0
2009-12-04 07:40:00,132.72,132.725,132.68,132.695,652700003.0
2009-12-04 07:41:00,132.695,132.7,132.67,132.685,239400000.0
2009-12-04 07:42:00,132.68,132.695,132.66,132.695,134700000.0
2009-12-04 07:43:00,132.695,132.7,132.695,132.695,77200000.0
2009-12-04 07:44:00,132.695,132.695,132.695,132.695,11800000.0
2009-12-04 07:45:00,132.695,132.705,132.695,132.7,172700000.0
2009-12-04 07:46:00,132.7,132.71,132.69,132.71,266300000.0
2009-12-04 07:47:00,132.71,132.715,132.71,132.715,32500000.0
2009-12-04 07:48:00,132.715,132.72,132.71,132.72,68800000.0
2009-12-04 07:49:00,132.72,132.725,132.715,132.72,99700000.0
2009-12-04 07:50:00,132.72,132.765,132.72,132.755,287600000.0
2009-12-04 07:51:00,132.755,132.78,132.755,132.78,199700000.0
2009-12-04 07:52:00,132.78,132.78,132.77,132.775,157499999.0
2009-12-04 07:53:00,132.775,132.775,132.755,132.755,141600000.0
2009-12-04 07:54:00,132.755,132.755,132.72,132.72,250600000.0
2009-12-04 07:55:00,132.72,132.73,132.71,132.71,237199999.0
2009-12-04 07:56:00,132.71,132.73,132.69,132.69,376000001.0
2009-12-04 07:57:00,132.695,132.71,132.69,132.705,243400000.0
2009-12-04 07:58:00,132.705,132.75,132.705,132.75,306500000.0
2009-12-04 07:59:00,132.75,132.82,132.75,132.815,371499999.0
2009-12-04 08:00:00,132.815,132.82,132.775,132.785,368299999.0
2009-12-04 08:01:00,132.785,132.795,132.755,132.78,316800000.0
2009-12-04 08:02:00,132.78,132.805,132.78,132.8,261400000.0
2009-12-04 08:03:00,132.8,132.815,132.785,132.815,205600000.0
2009-12-04 08:04:00,132.815,132.82,132.77,132.77,461200000.0
2009-12-04 08:05:00,132.77,132.78,132.77,132.77,132599998.0
2009-12-04 08:06:00,132.775,132.785,132.765,132.775,1012799995.0
2009-12-04 08:07:00,132.78,132.785,132.775,132.785,101900000.0
2009-12-04 08:08:00,132.775,132.8,132.775,132.79,273700000.0
2009-12-04 08:09:00,132.79,132.805,132.785,132.785,234100000.0
2009-12-04 08:10:00,132.795,132.805,132.77,132.785,453400001.0
2009-12-04 08:11:00,132.785,132.79,132.765,132.775,684100000.0
2009-12-04 08:12:00,132.775,132.775,132.735,132.765,621100000.0
2009-12-04 08:13:00,132.76,132.765,132.745,132.76,462000000.0
2009-12-04 08:14:00,132.76,132.78,132.755,132.765,233900000.0
2009-12-04 08:15:00,132.765,132.795,132.765,132.795,462200000.0
2009-12-04 08:16:00,132.795,132.795,132.785,132.785,234100001.0
2009-12-04 08:17:00,132.785,132.785,132.765,132.775,143500000.0
2009-12-04 08:18:00,132.775,132.8,132.775,132.785,281700000.0
2009-12-04 08:19:00,132.785,132.79,132.765,132.765,225900000.0
2009-12-04 08:20:00,132.765,132.775,132.735,132.755,606800000.0
2009-12-04 08:21:00,132.755,132.765,132.735,132.735,372700000.0
2009-12-04 08:22:00,132.735,132.76,132.73,132.735,655000000.0
2009-12-04 08:23:00,132.74,132.75,132.72,132.745,432200000.0
2009-12-04 08:24:00,132.745,132.775,132.745,132.775,359700000.0
2009-12-04 08:25:00,132.775,132.78,132.765,132.775,248700000.0
2009-12-04 08:26:00,132.77,132.77,132.735,132.755,279200000.0
2009-12-04 08:27:00,132.755,132.77,132.755,132.765,347000001.0
2009-12-04 08:28:00,132.765,132.775,132.755,132.775,449800000.0
2009-12-04 08:29:00,132.775,132.79,132.76,132.76,417500005.0
2009-12-04 08:30:00,132.76,132.79,132.76,132.78,463400001.0
2009-12-04 08:31:00,132.78,132.8,132.775,132.785,317600000.0
2009-12-04 08:32:00,132.785,132.8,132.78,132.78,438200000.0
2009-12-04 08:33:00,132.78,132.78,132.765,132.775,497600000.0
2009-12-04 08:34:00,132.775,132.785,132.765,132.77,277300000.0
2009-12-04 08:35:00,132.77,132.825,132.77,132.82,400900000.0
2009-12-04 08:36:00,132.82,132.845,132.815,132.845,407500000.0
2009-12-04 08:37:00,132.845,132.85,132.805,132.805,473699998.0
2009-12-04 08:38:00,132.805,132.835,132.8,132.835,644200000.0
2009-12-04 08:39:00,132.84,132.9,132.84,132.9,212000000.0
2009-12-04 08:40:00,132.9,132.94,132.9,132.925,322800000.0
2009-12-04 08:41:00,132.925,132.925,132.905,132.915,227200000.0
2009-12-04 08:42:00,132.915,132.935,132.915,132.935,130600000.0
2009-12-04 08:43:00,132.935,132.965,132.935,132.96,202300000.0
2009-12-04 08:44:00,132.96,132.96,132.945,132.945,329600000.0
2009-12-04 08:45:00,132.945,132.96,132.945,132.955,365800001.0
2009-12-04 08:46:00,132.955,132.96,132.95,132.95,109900000.0
2009-12-04 08:47:00,132.95,132.95,132.925,132.925,197900000.0
2009-12-04 08:48:00,132.925,132.925,132.89,132.89,236800000.0
2009-12-04 08:49:00,132.885,132.905,132.88,132.905,170100000.0
2009-12-04 08:50:00,132.91,132.92,132.905,132.91,325700000.0
2009-12-04 08:51:00,132.91,132.92,132.87,132.875,436400000.0
2009-12-04 08:52:00,132.875,132.885,132.865,132.88,357600000.0
2009-12-04 08:53:00,132.88,132.92,132.88,132.915,271900000.0
2009-12-04 08:54:00,132.915,132.93,132.91,132.915,350600000.0
2009-12-04 08:55:00,132.915,132.945,132.915,132.93,303000000.0
2009-12-04 08:56:00,132.925,132.93,132.9,132.915,537700000.0
2009-12-04 08:57:00,132.915,132.915,132.91,132.915,29100001.0
2009-12-04 08:58:00,132.915,132.93,132.915,132.93,203300000.0
2009-12-04 08:59:00,132.93,132.935,132.93,132.93,129800000.0
2009-12-04 09:00:00,132.93,133.065,132.93,133.05,221300000.0
2009-12-04 09:01:00,133.045,133.115,133.035,133.1,651400000.0
2009-12-04 09:02:00,133.1,133.11,133.07,133.075,547200000.0
2009-12-04 09:03:00,133.075,133.075,133.04,133.065,607300000.0
2009-12-04 09:04:00,133.065,133.07,133.025,133.04,503100000.0
2009-12-04 09:05:00,133.04,133.04,133.005,133.01,677999999.0
2009-12-04 09:06:00,133.01,133.045,132.995,133.03,630000000.0
2009-12-04 09:07:00,133.03,133.03,132.95,132.955,409699999.0
2009-12-04 09:08:00,132.96,132.985,132.925,132.985,450700001.0
2009-12-04 09:09:00,132.975,132.98,132.96,132.975,494800000.0
2009-12-04 09:10:00,132.975,133.04,132.97,133.02,694999998.0
2009-12-04 09:11:00,133.02,133.035,132.99,132.995,339100000.0
2009-12-04 09:12:00,132.995,133.015,132.98,133.015,675100002.0
2009-12-04 09:13:00,133.015,133.035,133.0,133.0,518900000.0
2009-12-04 09:14:00,133.0,133.015,133.0,133.015,237300000.0
2009-12-04 09:15:00,133.015,133.025,132.99,133.005,438599999.0
2009-12-04 09:16:00,133.005,133.015,133.0,133.0,266399999.0
2009-12-04 09:17:00,133.0,133.0,132.97,132.98,538600002.0
2009-12-04 09:18:00,132.98,132.995,132.98,132.985,122900000.0
2009-12-04 09:19:00,132.985,132.985,132.935,132.94,417300000.0
2009-12-04 09:20:00,132.94,132.945,132.9,132.94,539200001.0
2009-12-04 09:21:00,132.94,132.955,132.925,132.925,133300000.0
2009-12-04 09:22:00,132.925,132.95,132.905,132.905,757100001.0
2009-12-04 09:23:00,132.905,132.94,132.905,132.94,346000000.0
2009-12-04 09:24:00,132.94,132.94,132.895,132.9,265400001.0
2009-12-04 09:25:00,132.895,132.945,132.895,132.94,455300000.0
2009-12-04 09:26:00,132.94,132.945,132.915,132.925,642300000.0
2009-12-04 09:27:00,132.925,132.94,132.92,132.94,214800000.0
2009-12-04 09:28:00,132.94,132.945,132.92,132.925,640699999.0
2009-12-04 09:29:00,132.93,132.98,132.93,132.97,612800000.0
2009-12-04 09:30:00,132.965,132.975,132.945,132.95,559300000.0
2009-12-04 09:31:00,132.95,132.965,132.945,132.945,231100000.0
2009-12-04 09:32:00,132.945,132.955,132.89,132.92,464899998.0
2009-12-04 09:33:00,132.92,132.975,132.92,132.96,590700000.0
2009-12-04 09:34:00,132.96,132.98,132.935,132.935,263200001.0
2009-12-04 09:35:00,132.935,132.935,132.92,132.925,289300001.0
2009-12-04 09:36:00,132.925,132.93,132.92,132.92,349900002.0
2009-12-04 09:37:00,132.925,132.95,132.905,132.93,485700001.0
2009-12-04 09:38:00,132.93,132.96,132.925,132.945,413400003.0
2009-12-04 09:39:00,132.945,132.95,132.92,132.93,605900000.0
2009-12-04 09:40:00,132.93,132.96,132.93,132.935,338000001.0
2009-12-04 09:41:00,132.935,132.97,132.925,132.96,774200002.0
2009-12-04 09:42:00,132.96,132.985,132.955,132.975,493399999.0
2009-12-04 09:43:00,132.97,132.98,132.935,132.94,424400000.0
2009-12-04 09:44:00,132.94,132.96,132.93,132.945,723900001.0
2009-12-04 09:45:00,132.945,132.965,132.94,132.955,458400001.0
2009-12-04 09:46:00,132.955,132.955,132.925,132.925,462000000.0
2009-12-04 09:47:00,132.925,132.955,132.92,132.94,479899999.0
2009-12-04 09:48:00,132.94,133.0,132.935,132.99,444500001.0
2009-12-04 09:49:00,132.99,132.99,132.93,132.93,475200000.0
2009-12-04 09:50:00,132.925,132.94,132.91,132.93,551300000.0
2009-12-04 09:51:00,132.925,132.97,132.925,132.955,421300000.0
2009-12-04 09:52:00,132.955,132.98,132.935,132.97,421500000.0
2009-12-04 09:53:00,132.97,132.98,132.945,132.96,360500003.0
2009-12-04 09:54:00,132.96,132.96,132.925,132.935,595400000.0
2009-12-04 09:55:00,132.93,132.935,132.91,132.93,340000000.0
2009-12-04 09:56:00,132.93,132.93,132.92,132.925,320800000.0
2009-12-04 09:57:00,132.925,132.925,132.855,132.86,659100003.0
2009-12-04 09:58:00,132.86,132.87,132.83,132.855,633949999.0
2009-12-04 09:59:00,132.85,132.885,132.85,132.875,285600000.0
2009-12-04 10:00:00,132.875,132.875,132.81,132.815,421900000.0
2009-12-04 10:01:00,132.815,132.86,132.8,132.85,1124100002.0
2009-12-04 10:02:00,132.845,132.895,132.84,132.875,602599999.0
2009-12-04 10:03:00,132.875,132.9,132.865,132.865,426700001.0
2009-12-04 10:04:00,132.865,132.87,132.83,132.84,571500000.0
2009-12-04 10:05:00,132.84,132.86,132.83,132.86,556399999.0
2009-12-04 10:06:00,132.86,132.885,132.835,132.835,492800000.0
2009-12-04 10:07:00,132.835,132.84,132.8,132.815,502800001.0
2009-12-04 10:08:00,132.81,132.835,132.8,132.835,540900001.0
2009-12-04 10:09:00,132.835,132.835,132.785,132.79,618299997.0
2009-12-04 10:10:00,132.795,132.795,132.72,132.73,1086199995.0
2009-12-04 10:11:00,132.735,132.775,132.735,132.75,636799998.0
2009-12-04 10:12:00,132.75,132.79,132.735,132.765,694000000.0
2009-12-04 10:13:00,132.765,132.83,132.765,132.815,593000000.0
2009-12-04 10:14:00,132.815,132.86,132.815,132.825,891700001.0
2009-12-04 10:15:00,132.825,132.87,132.815,132.865,443300000.0
2009-12-04 10:16:00,132.87,132.885,132.855,132.86,375600000.0
2009-12-04 10:17:00,132.86,132.86,132.83,132.85,396000000.0
2009-12-04 10:18:00,132.85,132.855,132.81,132.83,441300000.0
2009-12-04 10:19:00,132.83,132.84,132.805,132.805,413800000.0
2009-12-04 10:20:00,132.8,132.81,132.795,132.795,240100000.0
2009-12-04 10:21:00,132.795,132.835,132.785,132.815,629400000.0
2009-12-04 10:22:00,132.815,132.84,132.79,132.84,475400000.0
2009-12-04 10:23:00,132.835,132.86,132.815,132.825,470800000.0
2009-12-04 10:24:00,132.825,132.825,132.795,132.825,290900000.0
2009-12-04 10:25:00,132.825,132.85,132.825,132.835,272100000.0
2009-12-04 10:26:00,132.84,132.845,132.825,132.825,205400000.0
2009-12-04 10:27:00,132.825,132.84,132.8,132.815,405400000.0
2009-12-04 10:28:00,132.815,132.815,132.785,132.805,335600000.0
2009-12-04 10:29:00,132.805,132.815,132.77,132.77,185300000.0
2009-12-04 10:30:00,132.755,132.765,132.75,132.75,507099999.0
2009-12-04 10:31:00,132.75,132.78,132.75,132.765,329600000.0
2009-12-04 10:32:00,132.765,132.8,132.765,132.795,410800000.0
2009-12-04 10:33:00,132.795,132.805,132.785,132.805,292700001.0
2009-12-04 10:34:00,132.805,132.815,132.805,132.805,464300000.0
2009-12-04 10:35:00,132.805,132.815,132.78,132.785,423699999.0
2009-12-04 10:36:00,132.785,132.785,132.765,132.765,398500000.0
2009-12-04 10:37:00,132.765,132.8,132.765,132.78,423000000.0
2009-12-04 10:38:00,132.78,132.79,132.77,132.775,415599999.0
2009-12-04 10:39:00,132.775,132.785,132.77,132.775,470500002.0
2009-12-04 10:40:00,132.775,132.775,132.76,132.76,439199998.0
2009-12-04 10:41:00,132.765,132.815,132.765,132.81,316300000.0
2009-12-04 10:42:00,132.81,132.81,132.78,132.785,388300000.0
2009-12-04 10:43:00,132.785,132.785,132.755,132.775,604000000.0
2009-12-04 10:44:00,132.775,132.785,132.76,132.77,530900000.0
2009-12-04 10:45:00,132.77,132.775,132.76,132.775,388800001.0
2009-12-04 10:46:00,132.775,132.785,132.765,132.78,301200000.0
2009-12-04 10:47:00,132.78,132.8,132.765,132.765,461700001.0
2009-12-04 10:48:00,132.765,132.775,132.755,132.765,439299998.0
2009-12-04 10:49:00,132.765,132.785,132.765,132.775,522600000.0
2009-12-04 10:50:00,132.77,132.785,132.755,132.78,522700002.0
2009-12-04 10:51:00,132.78,132.78,132.755,132.77,478300003.0
2009-12-04 10:52:00,132.77,132.79,132.765,132.785,509800001.0
2009-12-04 10:53:00,132.785,132.81,132.785,132.785,606500004.0
2009-12-04 10:54:00,132.785,132.8,132.78,132.79,460400000.0
2009-12-04 10:55:00,132.79,132.79,132.775,132.775,276000000.0
2009-12-04 10:56:00,132.775,132.78,132.76,132.77,240400000.0
2009-12-04 10:57:00,132.77,132.775,132.755,132.77,276800000.0
2009-12-04 10:58:00,132.765,132.77,132.76,132.77,301500000.0
2009-12-04 10:59:00,132.77,132.77,132.745,132.76,258400000.0
2009-12-04 11:00:00,132.76,132.77,132.755,132.755,333500000.0
2009-12-04 11:01:00,132.755,132.76,132.745,132.75,447800000.0
2009-12-04 11:02:00,132.755,132.76,132.75,132.755,834499999.0
2009-12-04 11:03:00,132.755,132.765,132.745,132.745,515200001.0
2009-12-04 11:04:00,132.745,132.755,132.745,132.745,791400000.0
2009-12-04 11:05:00,132.75,132.77,132.745,132.755,308100000.0
2009-12-04 11:06:00,132.75,132.755,132.745,132.75,202300000.0
2009-12-04 11:07:00,132.75,132.765,132.75,132.755,285900000.0
2009-12-04 11:08:00,132.755,132.76,132.755,132.76,129700000.0
2009-12-04 11:09:00,132.76,132.78,132.755,132.76,317300000.0
2009-12-04 11:10:00,132.76,132.77,132.75,132.76,295100000.0
2009-12-04 11:11:00,132.755,132.77,132.755,132.765,287700000.0
2009-12-04 11:12:00,132.77,132.775,132.755,132.775,168700000.0
2009-12-04 11:13:00,132.775,132.775,132.76,132.765,390300001.0
2009-12-04 11:14:00,132.775,132.815,132.77,132.805,308300000.0
2009-12-04 11:15:00,132.805,132.815,132.775,132.79,170300000.0
2009-12-04 11:16:00,132.79,132.81,132.775,132.785,270000000.0
2009-12-04 11:17:00,132.785,132.8,132.78,132.79,310200001.0
2009-12-04 11:18:00,132.8,132.8,132.78,132.785,381700000.0
2009-12-04 11:19:00,132.785,132.805,132.785,132.8,259900000.0
2009-12-04 11:20:00,132.8,132.81,132.79,132.795,488900001.0
2009-12-04 11:21:00,132.795,132.82,132.795,132.81,264800000.0
2009-12-04 11:22:00,132.805,132.815,132.805,132.815,199600000.0
2009-12-04 11:23:00,132.815,132.82,132.795,132.81,386500000.0
2009-12-04 11:24:00,132.81,132.815,132.8,132.8,458900000.0
2009-12-04 11:25:00,132.8,132.815,132.8,132.8,209800000.0
2009-12-04 11:26:00,132.8,132.8,132.785,132.785,204100000.0
2009-12-04 11:27:00,132.785,132.795,132.775,132.78,317200000.0
2009-12-04 11:28:00,132.78,132.785,132.77,132.78,303400000.0
2009-12-04 11:29:00,132.78,132.78,132.76,132.76,165800001.0
2009-12-04 11:30:00,132.765,132.775,132.76,132.77,233800000.0
2009-12-04 11:31:00,132.77,132.775,132.745,132.765,424100000.0
2009-12-04 11:32:00,132.765,132.775,132.76,132.765,526000000.0
2009-12-04 11:33:00,132.765,132.775,132.75,132.75,346500000.0
2009-12-04 11:34:00,132.75,132.78,132.745,132.78,337200000.0
2009-12-04 11:35:00,132.78,132.84,132.78,132.815,610300000.0
2009-12-04 11:36:00,132.815,132.83,132.81,132.81,300300000.0
2009-12-04 11:37:00,132.81,132.83,132.8,132.815,426400000.0
2009-12-04 11:38:00,132.815,132.815,132.78,132.78,490599999.0
2009-12-04 11:39:00,132.78,132.79,132.775,132.775,414699999.0
2009-12-04 11:40:00,132.775,132.785,132.77,132.77,355700000.0
2009-12-04 11:41:00,132.77,132.8,132.77,132.79,136900000.0
2009-12-04 11:42:00,132.795,132.8,132.785,132.8,114700000.0
2009-12-04 11:43:00,132.795,132.81,132.795,132.795,208000000.0
2009-12-04 11:44:00,132.795,132.805,132.78,132.785,573099999.0
2009-12-04 11:45:00,132.785,132.785,132.785,132.785,288300000.0
2009-12-04 11:46:00,132.785,132.785,132.775,132.775,385400000.0
2009-12-04 11:47:00,132.77,132.785,132.77,132.775,164300000.0
2009-12-04 11:48:00,132.775,132.785,132.77,132.775,317300000.0
2009-12-04 11:49:00,132.775,132.805,132.775,132.805,293400000.0
2009-12-04 11:50:00,132.805,132.82,132.795,132.815,252800000.0
2009-12-04 11:51:00,132.815,132.83,132.8,132.81,270100000.0
2009-12-04 11:52:00,132.81,132.845,132.81,132.84,308400000.0
2009-12-04 11:53:00,132.84,132.91,132.84,132.9,248700000.0
2009-12-04 11:54:00,132.9,132.9,132.855,132.855,350100000.0
2009-12-04 11:55:00,132.855,132.885,132.855,132.865,366200001.0
2009-12-04 11:56:00,132.865,132.905,132.865,132.9,343899999.0
2009-12-04 11:57:00,132.9,132.9,132.87,132.885,436600000.0
2009-12-04 11:58:00,132.88,132.895,132.865,132.88,606399998.0
2009-12-04 11:59:00,132.88,132.885,132.855,132.86,534800000.0
2009-12-04 12:00:00,132.86,132.885,132.855,132.875,750500000.0
2009-12-04 12:01:00,132.875,132.895,132.84,132.875,883900002.0
2009-12-04 12:02:00,132.875,132.89,132.855,132.875,532000000.0
2009-12-04 12:03:00,132.875,132.955,132.87,132.95,539799997.0
2009-12-04 12:04:00,132.95,132.95,132.92,132.92,247100001.0
2009-12-04 12:05:00,132.92,132.965,132.92,132.95,288100000.0
2009-12-04 12:06:00,132.945,132.96,132.93,132.93,379800001.0
2009-12-04 12:07:00,132.94,132.94,132.925,132.94,265900001.0
2009-12-04 12:08:00,132.935,132.935,132.935,132.935,318800000.0
2009-12-04 12:09:00,132.935,132.94,132.925,132.925,297300000.0
2009-12-04 12:10:00,132.925,132.925,132.89,132.91,516400001.0
2009-12-04 12:11:00,132.905,132.925,132.905,132.91,317000000.0
2009-12-04 12:12:00,132.91,132.91,132.885,132.895,229700000.0
2009-12-04 12:13:00,132.9,132.915,132.895,132.9,161400000.0
2009-12-04 12:14:00,132.9,132.9,132.89,132.89,76800000.0
2009-12-04 12:15:00,132.875,132.89,132.855,132.87,263800002.0
2009-12-04 12:16:00,132.87,132.875,132.86,132.86,170600000.0
2009-12-04 12:17:00,132.86,132.895,132.86,132.885,400200000.0
2009-12-04 12:18:00,132.885,132.895,132.885,132.895,120100000.0
2009-12-04 12:19:00,132.895,132.895,132.885,132.895,161100000.0
2009-12-04 12:20:00,132.895,132.895,132.875,132.885,183700000.0
2009-12-04 12:21:00,132.885,132.9,132.865,132.9,334399999.0
2009-12-04 12:22:00,132.9,132.9,132.9,132.9,28000000.0
2009-12-04 12:23:00,132.9,132.9,132.875,132.885,80500000.0
2009-12-04 12:24:00,132.875,132.885,132.87,132.88,249400000.0
2009-12-04 12:25:00,132.885,132.885,132.87,132.875,153200000.0
2009-12-04 12:26:00,132.875,132.895,132.86,132.89,402399999.0
2009-12-04 12:27:00,132.89,132.905,132.89,132.895,128500000.0
2009-12-04 12:28:00,132.895,132.905,132.895,132.895,185300000.0
2009-12-04 12:29:00,132.895,132.995,132.895,132.975,485700000.0
2009-12-04 12:30:00,132.975,133.025,132.95,133.01,662500000.0
2009-12-04 12:31:00,133.01,133.015,132.98,132.985,311899999.0
2009-12-04 12:32:00,132.98,133.0,132.975,132.98,358100000.0
2009-12-04 12:33:00,132.98,133.0,132.95,132.965,276900000.0
2009-12-04 12:34:00,132.965,132.975,132.945,132.95,160700000.0
2009-12-04 12:35:00,132.96,132.975,132.945,132.955,284000000.0
2009-12-04 12:36:00,132.955,132.965,132.945,132.955,289400000.0
2009-12-04 12:37:00,132.955,132.975,132.955,132.965,159400000.0
2009-12-04 12:38:00,132.965,132.99,132.95,132.99,369300001.0
2009-12-04 12:39:00,132.99,133.0,132.98,132.98,262700000.0
2009-12-04 12:40:00,132.98,132.985,132.97,132.975,364000000.0
2009-12-04 12:41:00,132.975,133.025,132.96,133.025,358299996.0
2009-12-04 12:42:00,133.03,133.06,133.01,133.055,217899999.0
2009-12-04 12:43:00,133.055,133.055,133.04,133.04,212700000.0
2009-12-04 12:44:00,133.04,133.04,132.97,132.97,614000000.0
2009-12-04 12:45:00,132.98,133.01,132.96,132.965,536500000.0
2009-12-04 12:46:00,132.965,132.985,132.96,132.97,623700000.0
2009-12-04 12:47:00,132.97,132.99,132.97,132.975,516899998.0
2009-12-04 12:48:00,132.975,132.975,132.955,132.975,384300001.0
2009-12-04 12:49:00,132.975,133.01,132.97,132.985,444600002.0
2009-12-04 12:50:00,132.985,132.995,132.97,132.99,464100001.0
2009-12-04 12:51:00,132.985,132.995,132.955,132.975,289100000.0
2009-12-04 12:52:00,132.975,132.98,132.97,132.975,135500000.0
2009-12-04 12:53:00,132.97,132.98,132.965,132.97,264900001.0
2009-12-04 12:54:00,132.975,132.99,132.97,132.98,161800000.0
2009-12-04 12:55:00,132.985,133.025,132.985,133.015,307600000.0
2009-12-04 12:56:00,133.01,133.02,133.0,133.005,259200000.0
2009-12-04 12:57:00,133.005,133.005,132.985,132.995,181600000.0
2009-12-04 12:58:00,132.995,133.005,132.995,133.005,97400000.0
2009-12-04 12:59:00,133.005,133.015,132.995,133.0,302800000.0
2009-12-04 13:00:00,132.995,133.0,132.97,132.975,260300001.0
2009-12-04 13:01:00,132.975,132.995,132.975,132.99,374099999.0
2009-12-04 13:02:00,132.99,132.99,132.985,132.99,69300000.0
2009-12-04 13:03:00,132.99,132.99,132.975,132.98,379000000.0
2009-12-04 13:04:00,132.98,132.99,132.975,132.985,440500001.0
2009-12-04 13:05:00,132.985,132.99,132.985,132.985,187700000.0
2009-12-04 13:06:00,132.99,132.99,132.985,132.985,190500000.0
2009-12-04 13:07:00,132.985,132.995,132.985,132.99,241500000.0
2009-12-04 13:08:00,132.99,133.0,132.985,132.985,96900000.0
2009-12-04 13:09:00,132.985,132.985,132.915,132.935,432000000.0
2009-12-04 13:10:00,132.935,132.97,132.93,132.945,407199999.0
2009-12-04 13:11:00,132.945,132.96,132.945,132.945,225400000.0
2009-12-04 13:12:00,132.945,132.96,132.94,132.96,119000000.0
2009-12-04 13:13:00,132.96,132.965,132.955,132.965,233599998.0
2009-12-04 13:14:00,132.965,132.975,132.965,132.97,208900000.0
2009-12-04 13:15:00,132.97,132.98,132.955,132.965,302400000.0
2009-12-04 13:16:00,132.965,132.995,132.96,132.985,453500000.0
2009-12-04 13:17:00,132.985,133.0,132.985,133.0,162800000.0
2009-12-04 13:18:00,132.995,133.01,132.99,133.0,269200001.0
2009-12-04 13:19:00,133.0,133.0,132.985,132.995,189600000.0
2009-12-04 13:20:00,132.995,133.005,132.995,133.005,41700000.0
2009-12-04 13:21:00,132.995,133.005,132.995,133.005,214900000.0
2009-12-04 13:22:00,133.0,133.015,132.995,132.995,486300000.0
2009-12-04 13:23:00,132.995,133.005,132.995,133.0,244600000.0
2009-12-04 13:24:00,133.0,133.035,133.0,133.035,708099999.0
2009-12-04 13:25:00,133.04,133.06,133.025,133.05,404300000.0
2009-12-04 13:26:00,133.05,133.06,133.045,133.05,475899998.0
2009-12-04 13:27:00,133.05,133.05,133.035,133.04,225200000.0
2009-12-04 13:28:00,133.04,133.045,133.035,133.045,132200000.0
2009-12-04 13:29:00,133.04,133.055,133.04,133.05,198400000.0
2009-12-04 13:30:00,133.045,133.05,133.035,133.045,237400000.0
2009-12-04 13:31:00,133.045,133.095,133.045,133.09,171100000.0
2009-12-04 13:32:00,133.095,133.135,133.09,133.13,406499999.0
2009-12-04 13:33:00,133.13,133.13,133.105,133.115,171400001.0
2009-12-04 13:34:00,133.115,133.115,133.1,133.1,60000000.0
2009-12-04 13:35:00,133.1,133.1,133.07,133.075,399399998.0
2009-12-04 13:36:00,133.075,133.085,133.075,133.08,288400000.0
2009-12-04 13:37:00,133.08,133.085,133.07,133.08,249400000.0
2009-12-04 13:38:00,133.08,133.12,133.08,133.105,343800000.0
2009-12-04 13:39:00,133.105,133.13,133.105,133.115,227200000.0
2009-12-04 13:40:00,133.115,133.125,133.105,133.105,244899999.0
2009-12-04 13:41:00,133.11,133.125,133.105,133.11,288100000.0
2009-12-04 13:42:00,133.11,133.135,133.105,133.125,393400000.0
2009-12-04 13:43:00,133.13,133.15,133.125,133.14,492900000.0
2009-12-04 13:44:00,133.14,133.165,133.135,133.16,450500000.0
2009-12-04 13:45:00,133.16,133.22,133.16,133.22,962500000.0
2009-12-04 13:46:00,133.22,133.23,133.21,133.225,216200000.0
2009-12-04 13:47:00,133.225,133.225,133.19,133.205,640999999.0
2009-12-04 13:48:00,133.205,133.215,133.16,133.16,534000001.0
2009-12-04 13:49:00,133.16,133.16,133.115,133.12,418899999.0
2009-12-04 13:50:00,133.12,133.14,133.115,133.125,346700000.0
2009-12-04 13:51:00,133.125,133.135,133.105,133.115,200100000.0
2009-12-04 13:52:00,133.115,133.125,133.1,133.1,171200000.0
2009-12-04 13:53:00,133.095,133.105,133.09,133.105,116800000.0
2009-12-04 13:54:00,133.105,133.12,133.1,133.115,339800002.0
2009-12-04 13:55:00,133.115,133.12,133.075,133.075,340800000.0
2009-12-04 13:56:00,133.075,133.075,133.06,133.065,378500000.0
2009-12-04 13:57:00,133.065,133.07,133.055,133.06,388700000.0
2009-12-04 13:58:00,133.06,133.075,133.06,133.07,483199999.0
2009-12-04 13:59:00,133.07,133.1,133.065,133.095,301300000.0
2009-12-04 14:00:00,133.095,133.15,133.095,133.125,396500000.0
2009-12-04 14:01:00,133.135,133.155,133.11,133.135,285400000.0
2009-12-04 14:02:00,133.135,133.155,133.13,133.155,350000000.0
2009-12-04 14:03:00,133.155,133.16,133.135,133.145,528200000.0
2009-12-04 14:04:00,133.145,133.145,133.115,133.135,326899998.0
2009-12-04 14:05:00,133.135,133.15,133.115,133.14,486800000.0
2009-12-04 14:06:00,133.14,133.165,133.14,133.155,437800002.0
2009-12-04 14:07:00,133.155,133.19,133.155,133.165,248900000.0
2009-12-04 14:08:00,133.165,133.165,133.15,133.15,229400000.0
2009-12-04 14:09:00,133.165,133.18,133.16,133.18,194000000.0
2009-12-04 14:10:00,133.175,133.185,133.175,133.18,161199999.0
2009-12-04 14:11:00,133.18,133.215,133.18,133.195,333199999.0
2009-12-04 14:12:00,133.205,133.23,133.205,133.21,517700000.0
2009-12-04 14:13:00,133.205,133.23,133.205,133.22,331600000.0
2009-12-04 14:14:00,133.22,133.225,133.185,133.185,450300000.0
2009-12-04 14:15:00,133.185,133.2,133.18,133.185,452000000.0
2009-12-04 14:16:00,133.19,133.2,133.19,133.2,129000000.0
2009-12-04 14:17:00,133.2,133.205,133.195,133.195,333699999.0
2009-12-04 14:18:00,133.205,133.23,133.205,133.205,152400000.0
2009-12-04 14:19:00,133.205,133.205,133.155,133.165,364300001.0
2009-12-04 14:20:00,133.165,133.195,133.155,133.175,421100000.0
2009-12-04 14:21:00,133.175,133.22,133.175,133.2,170500000.0
2009-12-04 14:22:00,133.2,133.225,133.2,133.215,317100002.0
2009-12-04 14:23:00,133.215,133.23,133.21,133.21,144500000.0
2009-12-04 14:24:00,133.215,133.235,133.205,133.235,263000000.0
2009-12-04 14:25:00,133.23,133.26,133.23,133.25,301100000.0
2009-12-04 14:26:00,133.245,133.245,133.23,133.23,204700000.0
2009-12-04 14:27:00,133.23,133.24,133.18,133.18,506499999.0
2009-12-04 14:28:00,133.185,133.2,133.185,133.19,492700000.0
2009-12-04 14:29:00,133.19,133.195,133.175,133.18,241600001.0
2009-12-04 14:30:00,133.18,133.205,133.18,133.2,152399999.0
2009-12-04 14:31:00,133.2,133.235,133.2,133.23,71800000.0
2009-12-04 14:32:00,133.23,133.23,133.22,133.23,29300000.0
2009-12-04 14:33:00,133.225,133.23,133.22,133.225,80100000.0
2009-12-04 14:34:00,133.225,133.225,133.22,133.22,115000000.0
2009-12-04 14:35:00,133.22,133.22,133.215,133.22,151300000.0
2009-12-04 14:36:00,133.22,133.235,133.22,133.23,131199999.0
2009-12-04 14:37:00,133.225,133.245,133.225,133.245,527400002.0
2009-12-04 14:38:00,133.245,133.245,133.22,133.22,114700000.0
2009-12-04 14:39:00,133.22,133.22,133.215,133.215,49100000.0
2009-12-04 14:40:00,133.215,133.24,133.215,133.23,315400000.0
2009-12-04 14:41:00,133.23,133.235,133.23,133.23,362400000.0
2009-12-04 14:42:00,133.23,133.23,133.205,133.215,514000000.0
2009-12-04 14:43:00,133.215,133.215,133.2,133.205,378000000.0
2009-12-04 14:44:00,133.205,133.215,133.185,133.185,203400000.0
2009-12-04 14:45:00,133.18,133.195,133.17,133.175,236300000.0
2009-12-04 14:46:00,133.175,133.185,133.175,133.185,186400000.0
2009-12-04 14:47:00,133.185,133.19,133.175,133.185,419800001.0
2009-12-04 14:48:00,133.185,133.185,133.155,133.155,399500000.0
2009-12-04 14:49:00,133.155,133.155,133.145,133.15,232500000.0
2009-12-04 14:50:00,133.15,133.155,133.145,133.145,262500000.0
2009-12-04 14:51:00,133.145,133.155,133.14,133.155,217599999.0
2009-12-04 14:52:00,133.155,133.19,133.155,133.19,253800000.0
2009-12-04 14:53:00,133.19,133.205,133.18,133.195,236000000.0
2009-12-04 14:54:00,133.195,133.195,133.185,133.19,120800000.0
2009-12-04 14:55:00,133.19,133.195,133.17,133.18,123600000.0
2009-12-04 14:56:00,133.18,133.18,133.165,133.165,188900000.0
2009-12-04 14:57:00,133.165,133.175,133.165,133.17,204100000.0
2009-12-04 14:58:00,133.17,133.17,133.165,133.17,58300000.0
2009-12-04 14:59:00,133.165,133.17,133.15,133.15,264099998.0
2009-12-04 15:00:00,133.15,133.155,133.12,133.12,383100000.0
2009-12-04 15:01:00,133.12,133.125,133.11,133.11,388500000.0
2009-12-04 15:02:00,133.11,133.14,133.11,133.12,379300000.0
2009-12-04 15:03:00,133.12,133.125,133.105,133.115,264200001.0
2009-12-04 15:04:00,133.115,133.135,133.105,133.135,174100000.0
2009-12-04 15:05:00,133.13,133.135,133.12,133.12,356100000.0
2009-12-04 15:06:00,133.12,133.125,133.105,133.105,180800001.0
2009-12-04 15:07:00,133.105,133.125,133.105,133.125,237400000.0
2009-12-04 15:08:00,133.125,133.125,133.115,133.115,176600000.0
2009-12-04 15:09:00,133.12,133.12,133.095,133.105,197800001.0
2009-12-04 15:10:00,133.105,133.105,133.085,133.105,406600001.0
2009-12-04 15:11:00,133.105,133.115,133.105,133.11,259600000.0
2009-12-04 15:12:00,133.11,133.11,133.1,133.105,206900000.0
2009-12-04 15:13:00,133.105,133.13,133.105,133.125,366800000.0
2009-12-04 15:14:00,133.125,133.13,133.05,133.05,336900001.0
2009-12-04 15:15:00,133.05,133.105,133.045,133.1,470900000.0
2009-12-04 15:16:00,133.1,133.16,133.1,133.16,463500000.0
2009-12-04 15:17:00,133.16,133.165,133.14,133.14,351400000.0
2009-12-04 15:18:00,133.14,133.175,133.135,133.175,341900000.0
2009-12-04 15:19:00,133.175,133.18,133.165,133.18,376300000.0
2009-12-04 15:20:00,133.18,133.185,133.15,133.155,313800001.0
2009-12-04 15:21:00,133.155,133.165,133.145,133.15,491500000.0
2009-12-04 15:22:00,133.15,133.16,133.13,133.15,540500000.0
2009-12-04 15:23:00,133.155,133.16,133.125,133.155,669700000.0
2009-12-04 15:24:00,133.155,133.165,133.115,133.16,404200000.0
2009-12-04 15:25:00,133.16,133.165,133.035,133.04,522200002.0
2009-12-04 15:26:00,133.035,133.06,133.035,133.055,603400001.0
2009-12-04 15:27:00,133.06,133.115,133.04,133.115,538400001.0
2009-12-04 15:28:00,133.115,133.155,133.07,133.155,828000001.0
2009-12-04 15:29:00,133.16,133.2,133.06,133.07,470100000.0
2009-12-04 15:30:00,133.08,134.115,133.08,134.115,216700000.0
2009-12-04 15:31:00,134.11,134.185,134.02,134.155,446800000.0
2009-12-04 15:32:00,134.155,134.18,133.9,134.02,519000000.0
2009-12-04 15:33:00,134.015,134.085,133.935,133.995,335700000.0
2009-12-04 15:34:00,133.97,134.045,133.865,133.94,456500000.0
2009-12-04 15:35:00,133.94,134.245,133.94,134.245,403500000.0
2009-12-04 15:36:00,134.26,134.31,134.085,134.085,315200000.0
2009-12-04 15:37:00,134.08,134.13,134.0,134.095,268300000.0
2009-12-04 15:38:00,134.07,134.095,133.96,133.96,317400000.0
2009-12-04 15:39:00,133.96,134.025,133.865,133.965,352400000.0
2009-12-04 15:40:00,133.965,133.98,133.84,133.945,301200000.0
2009-12-04 15:41:00,133.93,133.95,133.875,133.93,332500000.0
2009-12-04 15:42:00,133.925,133.98,133.9,133.94,350200000.0
2009-12-04 15:43:00,133.935,133.955,133.825,133.895,389799999.0
2009-12-04 15:44:00,133.9,133.96,133.875,133.945,449699999.0
2009-12-04 15:45:00,133.945,133.96,133.92,133.93,443500000.0
2009-12-04 15:46:00,133.93,133.95,133.915,133.93,362500000.0
2009-12-04 15:47:00,133.93,133.935,133.865,133.865,530900000.0
2009-12-04 15:48:00,133.865,133.925,133.865,133.925,458600000.0
2009-12-04 15:49:00,133.925,133.93,133.86,133.865,309800000.0
2009-12-04 15:50:00,133.86,133.885,133.805,133.855,542200000.0
2009-12-04 15:51:00,133.855,133.9,133.835,133.9,473100000.0
2009-12-04 15:52:00,133.9,133.905,133.835,133.88,565099999.0
2009-12-04 15:53:00,133.895,133.905,133.87,133.89,524700000.0
2009-12-04 15:54:00,133.89,133.935,133.89,133.915,428000000.0
2009-12-04 15:55:00,133.915,133.935,133.89,133.935,499600000.0
2009-12-04 15:56:00,133.935,133.975,133.89,133.93,619800000.0
2009-12-04 15:57:00,133.93,133.995,133.88,133.9,560600000.0
2009-12-04 15:58:00,133.9,133.955,133.805,133.83,606300000.0
2009-12-04 15:59:00,133.83,133.875,133.815,133.82,625099999.0
2009-12-04 16:00:00,133.815,133.89,133.805,133.845,519700000.0
2009-12-04 16:01:00,133.845,134.01,133.825,133.985,467200000.0
2009-12-04 16:02:00,133.985,134.1,133.985,134.075,651500000.0
2009-12-04 16:03:00,134.08,134.145,133.98,134.05,686900000.0
2009-12-04 16:04:00,134.05,134.09,133.97,134.065,766799999.0
2009-12-04 16:05:00,134.065,134.095,133.985,134.01,681300001.0
2009-12-04 16:06:00,134.01,134.09,134.005,134.055,407600000.0
2009-12-04 16:07:00,134.055,134.055,133.975,134.0,648400000.0
2009-12-04 16:08:00,134.0,134.05,133.98,134.02,667300001.0
2009-12-04 16:09:00,134.025,134.065,134.0,134.045,879900001.0
2009-12-04 16:10:00,134.045,134.07,133.975,134.055,706799999.0
2009-12-04 16:11:00,134.055,134.08,134.0,134.005,712700000.0
2009-12-04 16:12:00,134.015,134.07,134.005,134.07,592599999.0
2009-12-04 16:13:00,134.07,134.185,134.05,134.165,626900000.0
2009-12-04 16:14:00,134.165,134.18,134.065,134.065,470300000.0
2009-12-04 16:15:00,134.055,134.115,134.03,134.1,504700001.0
2009-12-04 16:16:00,134.09,134.105,134.055,134.095,685399999.0
2009-12-04 16:17:00,134.085,134.085,134.015,134.025,821200000.0
2009-12-04 16:18:00,134.03,134.045,133.985,134.01,566400000.0
2009-12-04 16:19:00,134.01,134.05,133.955,133.955,760900001.0
2009-12-04 16:20:00,133.955,133.99,133.92,133.93,777300000.0
2009-12-04 16:21:00,133.93,133.95,133.865,133.89,574400000.0
2009-12-04 16:22:00,133.89,133.915,133.87,133.915,745700003.0
2009-12-04 16:23:00,133.92,133.94,133.845,133.845,621700000.0
2009-12-04 16:24:00,133.845,133.895,133.845,133.87,586800000.0
2009-12-04 16:25:00,133.865,133.905,133.84,133.895,759800002.0
2009-12-04 16:26:00,133.895,133.93,133.875,133.925,533600000.0
2009-12-04 16:27:00,133.92,133.95,133.915,133.945,585400001.0
2009-12-04 16:28:00,133.945,133.995,133.945,133.98,524200000.0
2009-12-04 16:29:00,133.98,134.02,133.915,133.97,497000000.0
2009-12-04 16:30:00,133.975,134.005,133.885,133.945,396800000.0
2009-12-04 16:31:00,133.945,133.975,133.9,133.965,507300000.0
2009-12-04 16:32:00,133.965,133.99,133.92,133.92,649499999.0
2009-12-04 16:33:00,133.92,133.98,133.905,133.925,398800000.0
2009-12-04 16:34:00,133.92,133.92,133.865,133.88,471900000.0
2009-12-04 16:35:00,133.88,133.905,133.82,133.84,512100000.0
2009-12-04 16:36:00,133.835,133.945,133.83,133.945,576000000.0
2009-12-04 16:37:00,133.94,134.005,133.93,133.975,405900000.0
2009-12-04 16:38:00,133.975,133.985,133.91,133.925,514100000.0
2009-12-04 16:39:00,133.925,133.955,133.885,133.955,480800000.0
2009-12-04 16:40:00,133.96,134.04,133.945,133.99,550500000.0
2009-12-04 16:41:00,133.99,134.055,133.99,134.045,746699999.0
2009-12-04 16:42:00,134.045,134.05,134.0,134.03,409000000.0
2009-12-04 16:43:00,134.025,134.075,134.015,134.045,560300001.0
2009-12-04 16:44:00,134.05,134.065,133.96,134.005,702700001.0
2009-12-04 16:45:00,134.01,134.075,134.005,134.03,618000000.0
2009-12-04 16:46:00,134.035,134.035,133.975,133.975,703300000.0
2009-12-04 16:47:00,133.97,134.05,133.945,134.035,531600001.0
2009-12-04 16:48:00,134.035,134.075,134.03,134.035,579499998.0
2009-12-04 16:49:00,134.035,134.035,133.985,134.025,734399999.0
2009-12-04 16:50:00,134.025,134.04,133.985,133.985,536200000.0
2009-12-04 16:51:00,133.985,134.005,133.98,134.0,289600000.0
2009-12-04 16:52:00,134.0,134.025,134.0,134.015,378300000.0
2009-12-04 16:53:00,134.015,134.015,133.975,133.995,416900000.0
2009-12-04 16:54:00,133.995,134.005,133.97,133.985,291200000.0
2009-12-04 16:55:00,133.99,134.05,133.975,134.01,433700000.0
2009-12-04 16:56:00,134.005,134.035,134.005,134.02,541100000.0
2009-12-04 16:57:00,134.02,134.035,134.01,134.02,415500000.0
2009-12-04 16:58:00,134.02,134.04,134.015,134.035,470500000.0
2009-12-04 16:59:00,134.035,134.05,134.01,134.03,379200000.0
2009-12-04 17:00:00,134.025,134.06,134.02,134.025,429100000.0
2009-12-04 17:01:00,134.025,134.16,134.025,134.14,398000000.0
2009-12-04 17:02:00,134.14,134.155,134.095,134.13,745799999.0
2009-12-04 17:03:00,134.13,134.13,134.075,134.115,562000000.0
2009-12-04 17:04:00,134.12,134.16,134.07,134.07,503999999.0
2009-12-04 17:05:00,134.065,134.08,134.005,134.075,741700000.0
2009-12-04 17:06:00,134.08,134.105,134.015,134.035,688900004.0
2009-12-04 17:07:00,134.035,134.06,134.005,134.02,571199999.0
2009-12-04 17:08:00,134.02,134.05,133.965,133.98,837899999.0
2009-12-04 17:09:00,133.985,134.005,133.935,133.95,698600000.0
2009-12-04 17:10:00,133.95,133.985,133.93,133.98,738900000.0
2009-12-04 17:11:00,133.975,133.985,133.945,133.96,561400000.0
2009-12-04 17:12:00,133.96,133.96,133.885,133.925,417600002.0
2009-12-04 17:13:00,133.93,133.945,133.915,133.925,540400000.0
2009-12-04 17:14:00,133.925,133.925,133.88,133.915,529500000.0
2009-12-04 17:15:00,133.915,133.925,133.865,133.925,304600000.0
2009-12-04 17:16:00,133.925,133.955,133.905,133.91,244400000.0
2009-12-04 17:17:00,133.91,133.93,133.9,133.9,786900000.0
2009-12-04 17:18:00,133.9,133.93,133.885,133.9,360500000.0
2009-12-04 17:19:00,133.9,133.92,133.865,133.91,584200000.0
2009-12-04 17:20:00,133.905,133.92,133.88,133.885,393000000.0
2009-12-04 17:21:00,133.885,133.915,133.84,133.845,485600000.0
2009-12-04 17:22:00,133.845,133.87,133.815,133.82,607200000.0
2009-12-04 17:23:00,133.82,133.845,133.805,133.845,371100000.0
2009-12-04 17:24:00,133.845,133.86,133.81,133.815,408300000.0
2009-12-04 17:25:00,133.815,133.915,133.81,133.88,471900000.0
2009-12-04 17:26:00,133.88,133.915,133.87,133.895,653900001.0
2009-12-04 17:27:00,133.895,133.96,133.885,133.955,458300000.0
2009-12-04 17:28:00,133.95,133.955,133.89,133.9,523900000.0
2009-12-04 17:29:00,133.9,133.91,133.885,133.9,756499999.0
2009-12-04 17:30:00,133.905,133.935,133.83,133.845,660000000.0
2009-12-04 17:31:00,133.845,133.9,133.83,133.89,760000001.0
2009-12-04 17:32:00,133.89,133.915,133.855,133.855,330400000.0
2009-12-04 17:33:00,133.86,133.905,133.855,133.88,619399999.0
2009-12-04 17:34:00,133.875,133.875,133.815,133.825,798400000.0
2009-12-04 17:35:00,133.825,133.835,133.8,133.82,588699999.0
2009-12-04 17:36:00,133.825,133.835,133.795,133.805,453100000.0
2009-12-04 17:37:00,133.8,133.835,133.795,133.81,571599999.0
2009-12-04 17:38:00,133.82,133.865,133.815,133.86,452000001.0
2009-12-04 17:39:00,133.86,133.935,133.85,133.925,591900000.0
2009-12-04 17:40:00,133.92,133.94,133.895,133.915,521900000.0
2009-12-04 17:41:00,133.91,133.935,133.885,133.93,457300000.0
2009-12-04 17:42:00,133.93,133.93,133.91,133.92,442900000.0
2009-12-04 17:43:00,133.92,133.935,133.9,133.905,470800001.0
2009-12-04 17:44:00,133.905,133.91,133.885,133.89,593300001.0
2009-12-04 17:45:00,133.89,133.9,133.845,133.865,532800000.0
2009-12-04 17:46:00,133.865,133.87,133.82,133.825,506800000.0
2009-12-04 17:47:00,133.825,133.855,133.8,133.85,486300000.0
2009-12-04 17:48:00,133.85,133.9,133.85,133.895,380100000.0
2009-12-04 17:49:00,133.895,133.895,133.855,133.87,383400000.0
2009-12-04 17:50:00,133.865,133.875,133.825,133.825,318200000.0
2009-12-04 17:51:00,133.825,133.84,133.795,133.805,432300000.0
2009-12-04 17:52:00,133.805,133.885,133.805,133.875,713100001.0
2009-12-04 17:53:00,133.875,133.885,133.815,133.82,528200000.0
2009-12-04 17:54:00,133.82,133.89,133.805,133.89,792200001.0
2009-12-04 17:55:00,133.885,133.9,133.855,133.875,635800000.0
2009-12-04 17:56:00,133.875,133.885,133.84,133.845,399800000.0
2009-12-04 17:57:00,133.845,133.895,133.84,133.88,398000000.0
2009-12-04 17:58:00,133.88,133.905,133.87,133.905,453100000.0
2009-12-04 17:59:00,133.905,133.955,133.905,133.905,377200000.0
2009-12-04 18:00:00,133.905,133.93,133.89,133.9,433700000.0
2009-12-04 18:01:00,133.9,133.925,133.86,133.915,413700000.0
2009-12-04 18:02:00,133.915,133.935,133.905,133.905,703800000.0
2009-12-04 18:03:00,133.905,133.915,133.86,133.875,629000000.0
2009-12-04 18:04:00,133.875,133.885,133.855,133.88,410400000.0
2009-12-04 18:05:00,133.88,133.895,133.865,133.895,498100000.0
2009-12-04 18:06:00,133.895,133.905,133.875,133.905,518800000.0
2009-12-04 18:07:00,133.89,133.895,133.865,133.895,682800001.0
2009-12-04 18:08:00,133.89,133.905,133.88,133.885,605900000.0
2009-12-04 18:09:00,133.89,133.92,133.87,133.885,341000000.0
2009-12-04 18:10:00,133.9,133.96,133.9,133.95,330900000.0
2009-12-04 18:11:00,133.945,134.0,133.935,133.94,544300000.0
2009-12-04 18:12:00,133.94,133.965,133.94,133.95,438500000.0
2009-12-04 18:13:00,133.945,133.985,133.94,133.97,412800001.0
2009-12-04 18:14:00,133.97,134.01,133.96,134.0,367700000.0
2009-12-04 18:15:00,134.0,134.0,133.935,133.95,430500000.0
2009-12-04 18:16:00,133.95,133.955,133.895,133.9,532400000.0
2009-12-04 18:17:00,133.9,133.95,133.9,133.94,476400000.0
2009-12-04 18:18:00,133.94,133.955,133.915,133.945,499200000.0
2009-12-04 18:19:00,133.945,133.995,133.88,133.88,648699999.0
2009-12-04 18:20:00,133.88,133.885,133.795,133.84,328400000.0
2009-12-04 18:21:00,133.84,133.85,133.82,133.835,229800000.0
2009-12-04 18:22:00,133.835,133.875,133.83,133.87,307400000.0
2009-12-04 18:23:00,133.87,133.875,133.84,133.84,165500000.0
2009-12-04 18:24:00,133.84,133.855,133.835,133.84,239800000.0
2009-12-04 18:25:00,133.84,133.84,133.8,133.805,469600000.0
2009-12-04 18:26:00,133.8,133.8,133.78,133.79,489400000.0
2009-12-04 18:27:00,133.785,133.855,133.775,133.815,456600000.0
2009-12-04 18:28:00,133.82,133.88,133.8,133.88,744900000.0
2009-12-04 18:29:00,133.88,133.905,133.795,133.84,477500000.0
2009-12-04 18:30:00,133.815,133.9,133.765,133.885,451100000.0
2009-12-04 18:31:00,133.89,133.975,133.89,133.905,694699999.0
2009-12-04 18:32:00,133.9,133.97,133.885,133.905,445300000.0
2009-12-04 18:33:00,133.905,133.935,133.88,133.885,355500000.0
2009-12-04 18:34:00,133.885,133.895,133.855,133.88,521700000.0
2009-12-04 18:35:00,133.88,133.895,133.835,133.84,423300000.0
2009-12-04 18:36:00,133.835,133.85,133.805,133.815,510700001.0
2009-12-04 18:37:00,133.82,133.85,133.795,133.82,363600000.0
2009-12-04 18:38:00,133.82,133.855,133.82,133.825,357800000.0
2009-12-04 18:39:00,133.825,133.845,133.795,133.84,547000000.0
2009-12-04 18:40:00,133.835,133.845,133.81,133.84,639500000.0
2009-12-04 18:41:00,133.84,133.84,133.805,133.805,355800000.0
2009-12-04 18:42:00,133.8,133.815,133.76,133.77,487400000.0
2009-12-04 18:43:00,133.77,133.81,133.745,133.745,505100001.0
2009-12-04 18:44:00,133.735,133.775,133.72,133.75,485100000.0
2009-12-04 18:45:00,133.755,133.76,133.655,133.665,656399997.0
2009-12-04 18:46:00,133.665,133.755,133.63,133.695,391400000.0
2009-12-04 18:47:00,133.69,133.745,133.665,133.735,279400000.0
2009-12-04 18:48:00,133.735,133.77,133.725,133.765,406400000.0
2009-12-04 18:49:00,133.765,133.825,133.765,133.795,593500000.0
2009-12-04 18:50:00,133.795,133.83,133.74,133.745,545800000.0
2009-12-04 18:51:00,133.755,133.76,133.725,133.725,560800000.0
2009-12-04 18:52:00,133.725,133.725,133.675,133.68,462300000.0
2009-12-04 18:53:00,133.68,133.7,133.67,133.7,214900000.0
2009-12-04 18:54:00,133.705,133.74,133.69,133.74,287200000.0
2009-12-04 18:55:00,133.74,133.775,133.72,133.72,336800000.0
2009-12-04 18:56:00,133.72,133.755,133.715,133.755,170900000.0
2009-12-04 18:57:00,133.755,133.78,133.725,133.775,267500000.0
2009-12-04 18:58:00,133.775,133.835,133.775,133.825,230600000.0
2009-12-04 18:59:00,133.825,133.835,133.76,133.76,407100000.0
2009-12-04 19:00:00,133.765,133.775,133.725,133.77,319100000.0
2009-12-04 19:01:00,133.77,133.775,133.745,133.755,261400000.0
2009-12-04 19:02:00,133.755,133.765,133.745,133.745,260200000.0
2009-12-04 19:03:00,133.745,133.785,133.745,133.75,280700000.0
2009-12-04 19:04:00,133.745,133.775,133.735,133.77,551700000.0
2009-12-04 19:05:00,133.765,133.775,133.755,133.76,249800000.0
2009-12-04 19:06:00,133.76,133.785,133.755,133.775,301700000.0
2009-12-04 19:07:00,133.775,133.78,133.745,133.765,360700000.0
2009-12-04 19:08:00,133.765,133.775,133.735,133.775,419100001.0
2009-12-04 19:09:00,133.775,133.845,133.77,133.845,337500000.0
2009-12-04 19:10:00,133.85,133.85,133.825,133.825,406700000.0
2009-12-04 19:11:00,133.825,133.865,133.805,133.845,614100000.0
2009-12-04 19:12:00,133.845,133.855,133.81,133.815,502100000.0
2009-12-04 19:13:00,133.81,133.93,133.81,133.925,450800000.0
2009-12-04 19:14:00,133.925,133.925,133.88,133.89,313900000.0
2009-12-04 19:15:00,133.89,133.905,133.845,133.85,446000000.0
2009-12-04 19:16:00,133.85,133.855,133.83,133.835,231900000.0
2009-12-04 19:17:00,133.83,133.85,133.81,133.84,452600000.0
2009-12-04 19:18:00,133.84,133.87,133.835,133.86,408400000.0
2009-12-04 19:19:00,133.855,133.86,133.825,133.84,421400000.0
2009-12-04 19:20:00,133.84,133.88,133.835,133.87,418000000.0
2009-12-04 19:21:00,133.86,133.875,133.83,133.865,684900000.0
2009-12-04 19:22:00,133.86,133.86,133.83,133.84,503399999.0
2009-12-04 19:23:00,133.835,133.84,133.815,133.825,432200000.0
2009-12-04 19:24:00,133.825,133.87,133.825,133.87,352600000.0
2009-12-04 19:25:00,133.87,133.88,133.845,133.87,216100000.0
2009-12-04 19:26:00,133.87,133.895,133.865,133.895,266600000.0
2009-12-04 19:27:00,133.9,133.925,133.885,133.925,304800000.0
2009-12-04 19:28:00,133.925,133.98,133.92,133.975,294900000.0
2009-12-04 19:29:00,133.975,134.035,133.975,134.01,539600000.0
2009-12-04 19:30:00,134.01,134.015,133.985,133.985,528399999.0
2009-12-04 19:31:00,133.985,134.055,133.975,134.055,577000000.0
2009-12-04 19:32:00,134.055,134.085,134.03,134.075,674799998.0
2009-12-04 19:33:00,134.075,134.165,134.07,134.15,440500000.0
2009-12-04 19:34:00,134.145,134.16,134.11,134.11,612600000.0
2009-12-04 19:35:00,134.115,134.115,134.055,134.085,494000000.0
2009-12-04 19:36:00,134.085,134.115,134.075,134.095,395000000.0
2009-12-04 19:37:00,134.095,134.1,134.075,134.08,282900000.0
2009-12-04 19:38:00,134.08,134.095,134.06,134.09,326100000.0
2009-12-04 19:39:00,134.095,134.13,134.075,134.11,385800001.0
2009-12-04 19:40:00,134.115,134.16,134.115,134.16,503200003.0
2009-12-04 19:41:00,134.165,134.165,134.14,134.14,288900000.0
2009-12-04 19:42:00,134.14,134.14,134.125,134.135,376400000.0
2009-12-04 19:43:00,134.135,134.14,134.125,134.135,171500000.0
2009-12-04 19:44:00,134.135,134.14,134.125,134.13,200700000.0
2009-12-04 19:45:00,134.13,134.135,134.115,134.115,211200000.0
2009-12-04 19:46:00,134.11,134.12,134.085,134.09,226300000.0
2009-12-04 19:47:00,134.085,134.105,134.07,134.075,299400000.0
2009-12-04 19:48:00,134.07,134.09,134.055,134.085,280700000.0
2009-12-04 19:49:00,134.085,134.085,134.07,134.075,201800000.0
2009-12-04 19:50:00,134.075,134.095,134.055,134.09,360300000.0
2009-12-04 19:51:00,134.09,134.1,134.075,134.09,409100000.0
2009-12-04 19:52:00,134.09,134.09,134.075,134.085,145300000.0
2009-12-04 19:53:00,134.085,134.085,134.07,134.07,57800000.0
2009-12-04 19:54:00,134.07,134.075,134.06,134.065,383200000.0
2009-12-04 19:55:00,134.065,134.075,134.035,134.05,555000000.0
2009-12-04 19:56:00,134.05,134.05,134.03,134.03,285300000.0
2009-12-04 19:57:00,134.03,134.04,134.025,134.04,104600000.0
2009-12-04 19:58:00,134.04,134.05,134.01,134.015,178700000.0
2009-12-04 19:59:00,134.015,134.04,134.005,134.03,137000000.0
2009-12-04 20:00:00,134.03,134.05,134.015,134.025,368900000.0
2009-12-04 20:01:00,134.025,134.035,134.015,134.02,255800000.0
2009-12-04 20:02:00,134.015,134.05,134.015,134.025,240200000.0
2009-12-04 20:03:00,134.035,134.055,134.025,134.035,182900000.0
2009-12-04 20:04:00,134.025,134.045,134.015,134.04,260900000.0
2009-12-04 20:05:00,134.04,134.055,134.02,134.03,238599999.0
2009-12-04 20:06:00,134.03,134.035,134.01,134.015,252500000.0
2009-12-04 20:07:00,134.015,134.045,134.015,134.02,219800000.0
2009-12-04 20:08:00,134.025,134.03,134.01,134.01,125800000.0
2009-12-04 20:09:00,134.015,134.03,134.01,134.015,156800000.0
2009-12-04 20:10:00,134.015,134.035,134.015,134.03,95400000.0
2009-12-04 20:11:00,134.03,134.04,134.005,134.015,241100000.0
2009-12-04 20:12:00,134.015,134.015,133.98,133.98,315700000.0
2009-12-04 20:13:00,133.98,133.985,133.975,133.975,333800000.0
2009-12-04 20:14:00,133.975,133.975,133.97,133.97,120200000.0
2009-12-04 20:15:00,133.97,133.975,133.96,133.965,175500000.0
2009-12-04 20:16:00,133.97,133.995,133.965,133.995,103200000.0
2009-12-04 20:17:00,133.99,134.0,133.965,133.965,120600000.0
2009-12-04 20:18:00,133.975,133.975,133.955,133.955,152100001.0
2009-12-04 20:19:00,133.96,133.965,133.955,133.955,245700000.0
2009-12-04 20:20:00,133.955,133.975,133.955,133.975,131100001.0
2009-12-04 20:21:00,133.975,133.975,133.935,133.945,399400002.0
2009-12-04 20:22:00,133.93,133.945,133.925,133.94,331900000.0
2009-12-04 20:23:00,133.94,133.945,133.93,133.93,153200000.0
2009-12-04 20:24:00,133.93,133.935,133.92,133.925,254800000.0
2009-12-04 20:25:00,133.925,133.93,133.9,133.9,252100000.0
2009-12-04 20:26:00,133.905,133.93,133.9,133.915,368400000.0
2009-12-04 20:27:00,133.915,133.915,133.875,133.875,473500001.0
2009-12-04 20:28:00,133.875,133.875,133.83,133.835,697000000.0
2009-12-04 20:29:00,133.835,133.845,133.82,133.83,634200000.0
2009-12-04 20:30:00,133.83,133.84,133.81,133.815,483000000.0
2009-12-04 20:31:00,133.815,133.84,133.805,133.835,313300000.0
2009-12-04 20:32:00,133.835,133.855,133.825,133.845,294100000.0
2009-12-04 20:33:00,133.85,133.855,133.82,133.83,336800000.0
2009-12-04 20:34:00,133.825,133.845,133.825,133.835,386700000.0
2009-12-04 20:35:00,133.835,133.845,133.81,133.82,115900000.0
2009-12-04 20:36:00,133.81,133.815,133.79,133.795,358800000.0
2009-12-04 20:37:00,133.795,133.795,133.775,133.78,238200000.0
2009-12-04 20:38:00,133.78,133.795,133.77,133.795,484700000.0
2009-12-04 20:39:00,133.79,133.795,133.77,133.78,664900000.0
2009-12-04 20:40:00,133.78,133.79,133.77,133.775,665600001.0
2009-12-04 20:41:00,133.775,133.78,133.77,133.77,548000000.0
2009-12-04 20:42:00,133.775,133.8,133.77,133.795,318900000.0
2009-12-04 20:43:00,133.795,133.81,133.785,133.805,439800000.0
2009-12-04 20:44:00,133.805,133.88,133.805,133.875,323500000.0
2009-12-04 20:45:00,133.88,133.89,133.87,133.885,209800000.0
2009-12-04 20:46:00,133.885,133.905,133.88,133.9,137600000.0
2009-12-04 20:47:00,133.9,133.9,133.885,133.895,81800000.0
2009-12-04 20:48:00,133.895,133.985,133.89,133.98,259600000.0
2009-12-04 20:49:00,133.975,133.985,133.91,133.96,421100001.0
2009-12-04 20:50:00,133.96,134.085,133.935,134.085,273400000.0
2009-12-04 20:51:00,134.085,134.085,134.02,134.03,848099999.0
2009-12-04 20:52:00,134.03,134.035,134.0,134.015,672800000.0
2009-12-04 20:53:00,134.015,134.015,133.95,133.955,607600000.0
2009-12-04 20:54:00,133.95,134.045,133.95,134.045,473400000.0
2009-12-04 20:55:00,134.045,134.09,134.045,134.09,147000000.0
2009-12-04 20:56:00,134.09,134.09,134.015,134.035,509200000.0
2009-12-04 20:57:00,134.025,134.025,133.985,134.025,531000000.0
2009-12-04 20:58:00,134.025,134.035,134.005,134.01,217300000.0
2009-12-04 20:59:00,134.01,134.025,133.975,134.0,587600004.0
2009-12-04 21:00:00,133.995,134.015,133.975,134.005,529700000.0
2009-12-04 21:01:00,134.005,134.065,134.005,134.065,319800000.0
2009-12-04 21:02:00,134.065,134.09,134.04,134.085,315300000.0
2009-12-04 21:03:00,134.085,134.085,134.05,134.08,353000000.0
2009-12-04 21:04:00,134.075,134.085,134.055,134.075,342200000.0
2009-12-04 21:05:00,134.075,134.08,134.055,134.055,514300000.0
2009-12-04 21:06:00,134.05,134.065,134.035,134.035,530100000.0
2009-12-04 21:07:00,134.035,134.065,134.015,134.04,480300000.0
2009-12-04 21:08:00,134.04,134.09,134.035,134.085,251900001.0
2009-12-04 21:09:00,134.085,134.085,134.045,134.05,404300001.0
2009-12-04 21:10:00,134.05,134.055,134.01,134.05,528400000.0
2009-12-04 21:11:00,134.055,134.11,134.055,134.065,611700000.0
2009-12-04 21:12:00,134.07,134.13,134.055,134.12,554700001.0
2009-12-04 21:13:00,134.12,134.155,134.115,134.15,320400000.0
2009-12-04 21:14:00,134.185,134.23,134.185,134.225,216300000.0
2009-12-04 21:15:00,134.225,134.295,134.215,134.24,456200001.0
2009-12-04 21:16:00,134.235,134.235,134.125,134.14,451800000.0
2009-12-04 21:17:00,134.14,134.175,134.14,134.16,166600000.0
2009-12-04 21:18:00,134.155,134.155,134.12,134.145,386600000.0
2009-12-04 21:19:00,134.15,134.15,134.095,134.125,447400000.0
2009-12-04 21:20:00,134.13,134.175,134.13,134.17,345700001.0
2009-12-04 21:21:00,134.175,134.175,134.12,134.12,538100000.0
2009-12-04 21:22:00,134.12,134.14,134.1,134.1,438900000.0
2009-12-04 21:23:00,134.1,134.1,134.07,134.07,243400001.0
2009-12-04 21:24:00,134.07,134.075,134.05,134.05,480300000.0
2009-12-04 21:25:00,134.05,134.065,134.045,134.065,364000000.0
2009-12-04 21:26:00,134.065,134.125,134.065,134.12,312300000.0
2009-12-04 21:27:00,134.12,134.15,134.115,134.15,427400002.0
2009-12-04 21:28:00,134.145,134.15,134.125,134.135,260900000.0
2009-12-04 21:29:00,134.135,134.145,134.115,134.13,204300000.0
2009-12-04 21:30:00,134.135,134.205,134.135,134.2,510300001.0
2009-12-04 21:31:00,134.2,134.2,134.17,134.17,374500000.0
2009-12-04 21:32:00,134.17,134.21,134.17,134.2,375500000.0
2009-12-04 21:33:00,134.19,134.205,134.165,134.185,593000000.0
2009-12-04 21:34:00,134.185,134.205,134.18,134.185,568499998.0
2009-12-04 21:35:00,134.185,134.205,134.185,134.2,437500000.0
2009-12-04 21:36:00,134.2,134.245,134.195,134.225,408700000.0
2009-12-04 21:37:00,134.23,134.25,134.22,134.235,509799999.0
2009-12-04 21:38:00,134.235,134.235,134.21,134.215,250400000.0
2009-12-04 21:39:00,134.24,134.285,134.24,134.28,212900000.0
2009-12-04 21:40:00,134.28,134.28,134.255,134.26,298500000.0
2009-12-04 21:41:00,134.26,134.265,134.25,134.265,246200000.0
2009-12-04 21:42:00,134.265,134.265,134.25,134.255,221200000.0
2009-12-04 21:43:00,134.255,134.255,134.24,134.24,623800000.0
2009-12-04 21:44:00,134.25,134.26,134.24,134.25,429100000.0
2009-12-04 21:45:00,134.245,134.3,134.245,134.3,570900000.0
2009-12-04 21:46:00,134.295,134.365,134.295,134.365,338600000.0
2009-12-04 21:47:00,134.365,134.53,134.365,134.445,200500000.0
2009-12-04 21:48:00,134.445,134.545,134.445,134.53,236800000.0
2009-12-04 21:49:00,134.53,134.555,134.515,134.54,435700000.0
2009-12-04 21:50:00,134.54,134.54,134.48,134.485,360000000.0
2009-12-04 21:51:00,134.485,134.495,134.44,134.455,318100000.0
2009-12-04 21:52:00,134.46,134.46,134.42,134.43,336500000.0
2009-12-04 21:53:00,134.43,134.46,134.42,134.425,537300001.0
2009-12-04 21:54:00,134.425,134.47,134.415,134.47,602200001.0
2009-12-04 21:55:00,134.47,134.51,134.47,134.485,320800000.0
2009-12-04 21:56:00,134.485,134.49,134.475,134.485,184300000.0
2009-12-04 21:57:00,134.485,134.485,134.445,134.475,463900000.0
2009-12-04 21:58:00,134.48,134.51,134.455,134.455,515400000.0
2009-12-04 21:59:00,134.455,134.51,134.455,134.465,467700000.0
2009-12-04 22:00:00,134.47,134.485,134.47,134.475,198700000.0
2009-12-04 22:01:00,134.475,134.48,134.435,134.475,167600000.0
2009-12-04 22:02:00,134.49,134.51,134.475,134.475,229900000.0
2009-12-04 22:03:00,134.475,134.495,134.445,134.48,217800000.0
2009-12-04 22:04:00,134.48,134.5,134.425,134.445,215700000.0
2009-12-04 22:05:00,134.435,134.445,134.42,134.425,153300000.0
2009-12-04 22:06:00,134.44,134.47,134.415,134.43,199800000.0
2009-12-04 22:07:00,134.43,134.46,134.425,134.43,270000000.0
2009-12-04 22:08:00,134.43,134.46,134.405,134.455,261600000.0
2009-12-04 22:09:00,134.455,134.46,134.4,134.4,158800000.0
2009-12-04 22:10:00,134.4,134.43,134.4,134.43,157800000.0
2009-12-04 22:11:00,134.43,134.455,134.43,134.44,52100000.0
2009-12-04 22:12:00,134.43,134.445,134.42,134.43,181200000.0
2009-12-04 22:13:00,134.425,134.425,134.4,134.4,96600000.0
2009-12-04 22:14:00,134.4,134.405,134.39,134.4,306000000.0
2009-12-04 22:15:00,134.4,134.435,134.38,134.435,146600000.0
2009-12-04 22:16:00,134.435,134.435,134.415,134.42,39800000.0
2009-12-04 22:17:00,134.42,134.425,134.415,134.42,65200000.0
2009-12-04 22:18:00,134.425,134.435,134.415,134.435,48500000.0
2009-12-04 22:19:00,134.435,134.465,134.425,134.465,86000000.0
2009-12-04 22:20:00,134.475,134.49,134.435,134.44,159800000.0
2009-12-04 22:21:00,134.44,134.45,134.405,134.415,188400000.0
2009-12-04 22:22:00,134.415,134.43,134.405,134.42,210900000.0
2009-12-04 22:23:00,134.415,134.465,134.415,134.45,150800000.0
2009-12-04 22:24:00,134.45,134.47,134.45,134.455,95600000.0
2009-12-04 22:25:00,134.45,134.47,134.445,134.445,133400000.0
2009-12-04 22:26:00,134.46,134.46,134.415,134.43,186000000.0
2009-12-04 22:27:00,134.43,134.435,134.415,134.415,322900000.0
2009-12-04 22:28:00,134.415,134.415,134.37,134.37,349300000.0
2009-12-04 22:29:00,134.375,134.375,134.295,134.33,351099999.0
2009-12-04 22:30:00,134.335,134.365,134.335,134.345,187600000.0
2009-12-04 22:31:00,134.345,134.355,134.335,134.34,74700000.0
2009-12-04 22:32:00,134.34,134.355,134.335,134.345,162600000.0
2009-12-04 22:33:00,134.345,134.345,134.325,134.33,204600000.0
2009-12-04 22:34:00,134.335,134.35,134.335,134.345,53500000.0
2009-12-04 22:35:00,134.345,134.345,134.33,134.335,182200000.0
2009-12-04 22:36:00,134.33,134.335,134.325,134.33,39100000.0
2009-12-04 22:37:00,134.33,134.37,134.33,134.37,98300000.0
2009-12-04 22:38:00,134.37,134.38,134.365,134.37,55800000.0
2009-12-04 22:39:00,134.37,134.39,134.35,134.365,155900000.0
2009-12-04 22:40:00,134.365,134.365,134.335,134.335,133900000.0
2009-12-04 22:41:00,134.33,134.345,134.33,134.34,31800000.0
2009-12-04 22:42:00,134.355,134.355,134.325,134.325,80600000.0
2009-12-04 22:43:00,134.325,134.335,134.325,134.335,36800000.0
2009-12-04 22:44:00,134.335,134.34,134.325,134.335,40100000.0
2009-12-04 22:45:00,134.335,134.335,134.325,134.325,47500000.0
2009-12-04 22:46:00,134.325,134.325,134.31,134.315,170100000.0
2009-12-04 22:47:00,134.315,134.335,134.31,134.325,156500000.0
2009-12-04 22:48:00,134.325,134.33,134.305,134.33,157100000.0
2009-12-04 22:49:00,134.325,134.335,134.32,134.32,261200000.0
2009-12-04 22:50:00,134.325,134.345,134.31,134.32,124800000.0
2009-12-04 22:51:00,134.32,134.335,134.32,134.325,121200000.0
2009-12-04 22:52:00,134.325,134.345,134.325,134.345,40900000.0
2009-12-04 22:53:00,134.345,134.345,134.32,134.325,73300000.0
2009-12-04 22:54:00,134.325,134.325,134.3,134.305,124800000.0
2009-12-04 22:55:00,134.31,134.315,134.29,134.295,128200000.0
2009-12-04 22:56:00,134.295,134.325,134.29,134.325,140700000.0
2009-12-04 22:57:00,134.33,134.35,134.32,134.33,210700000.0
2009-12-04 22:58:00,134.33,134.36,134.33,134.34,63500000.0
2009-12-04 22:59:00,134.34,134.345,134.315,134.34,51500000.0
2009-12-04 23:00:00,134.345,134.355,134.34,134.35,114500000.0
2009-12-04 23:01:00,134.35,134.35,134.335,134.335,37500000.0
2009-12-04 23:02:00,134.335,134.335,134.315,134.32,89400000.0
2009-12-04 23:03:00,134.32,134.325,134.315,134.315,203000000.0
2009-12-04 23:04:00,134.315,134.315,134.3,134.3,114200000.0
2009-12-04 23:05:00,134.3,134.3,134.265,134.3,120800000.0
2009-12-04 23:06:00,134.3,134.305,134.285,134.285,126900000.0
2009-12-04 23:07:00,134.285,134.285,134.275,134.275,4300000.0
2009-12-04 23:08:00,134.275,134.315,134.275,134.3,72300000.0
2009-12-04 23:09:00,134.3,134.31,134.295,134.295,17900000.0
2009-12-04 23:10:00,134.3,134.315,134.3,134.315,27000000.0
2009-12-04 23:11:00,134.315,134.32,134.31,134.31,27200000.0
2009-12-04 23:12:00,134.31,134.31,134.295,134.305,32100000.0
2009-12-04 23:13:00,134.305,134.315,134.305,134.305,63700000.0
2009-12-04 23:14:00,134.3,134.315,134.3,134.315,158000000.0
2009-12-04 23:15:00,134.305,134.315,134.3,134.305,240800000.0
2009-12-04 23:16:00,134.31,134.315,134.285,134.3,318500000.0
2009-12-04 23:17:00,134.3,134.305,134.285,134.295,94200000.0
2009-12-04 23:18:00,134.295,134.3,134.29,134.295,38500000.0
2009-12-04 23:19:00,134.29,134.31,134.29,134.31,16800000.0
2009-12-04 23:20:00,134.305,134.305,134.275,134.285,66600000.0
2009-12-04 23:21:00,134.3,134.3,134.275,134.275,91700000.0
2009-12-04 23:22:00,134.275,134.28,134.27,134.28,78000000.0
2009-12-04 23:23:00,134.285,134.285,134.28,134.28,15000000.0
2009-12-04 23:24:00,134.28,134.285,134.275,134.275,9900000.0
2009-12-04 23:25:00,134.28,134.295,134.28,134.295,37200000.0
2009-12-04 23:26:00,134.29,134.3,134.28,134.285,69000000.0
2009-12-04 23:27:00,134.28,134.285,134.275,134.285,29900000.0
2009-12-04 23:28:00,134.285,134.285,134.27,134.27,31200000.0
2009-12-04 23:29:00,134.265,134.275,134.25,134.255,387300000.0
2009-12-04 23:30:00,134.255,134.265,134.255,134.265,151100000.0
2009-12-04 23:31:00,134.265,134.285,134.26,134.26,106200000.0
2009-12-04 23:32:00,134.265,134.265,134.245,134.245,115800000.0
2009-12-04 23:33:00,134.245,134.28,134.24,134.27,113700000.0
2009-12-04 23:34:00,134.275,134.29,134.265,134.275,107100000.0
2009-12-04 23:35:00,134.275,134.285,134.27,134.285,119000000.0
2009-12-04 23:36:00,134.28,134.295,134.28,134.285,58500000.0
2009-12-04 23:37:00,134.285,134.295,134.285,134.295,106200000.0
2009-12-04 23:38:00,134.295,134.295,134.295,134.295,8900000.0
2009-12-04 23:39:00,134.295,134.335,134.295,134.33,189600000.0
2009-12-04 23:40:00,134.33,134.375,134.325,134.375,290100000.0
2009-12-04 23:41:00,134.375,134.375,134.365,134.365,234900000.0
2009-12-04 23:42:00,134.37,134.38,134.365,134.38,75000000.0
2009-12-04 23:43:00,134.39,134.415,134.39,134.415,19800000.0
2009-12-04 23:44:00,134.385,134.415,134.385,134.39,94900000.0
2009-12-04 23:45:00,134.39,134.4,134.375,134.385,295800000.0
2009-12-04 23:46:00,134.385,134.395,134.375,134.39,113400000.0
2009-12-04 23:47:00,134.395,134.395,134.36,134.375,196400000.0
2009-12-04 23:48:00,134.375,134.385,134.365,134.385,36800000.0
2009-12-04 23:49:00,134.385,134.385,134.37,134.37,92000000.0
2009-12-04 23:50:00,134.38,134.38,134.355,134.375,154300000.0
2009-12-04 23:51:00,134.375,134.415,134.375,134.395,233100000.0
2009-12-04 23:52:00,134.395,134.41,134.395,134.4,99000000.0
2009-12-04 23:53:00,134.4,134.425,134.4,134.42,129900000.0
2009-12-04 23:54:00,134.425,134.455,134.425,134.445,67300000.0
2009-12-04 23:55:00,134.455,134.485,134.435,134.475,109100000.0
2009-12-04 23:56:00,134.47,134.48,134.455,134.475,69600000.0
2009-12-04 23:57:00,134.485,134.53,134.485,134.525,131800000.0
2009-12-04 23:58:00,134.525,134.525,134.48,134.505,62600000.0
2009-12-04 23:59:00,134.505,134.515,134.46,134.5,45800000.0
2009-12-07 00:00:00,133.955,133.96,133.825,133.9,42000000.0
2009-12-07 00:01:00,133.9,133.925,133.865,133.88,26400000.0
2009-12-07 00:02:00,133.84,133.925,133.84,133.875,52200000.0
2009-12-07 00:03:00,133.875,133.875,133.79,133.81,66600000.0
2009-12-07 00:04:00,133.805,133.865,133.805,133.865,70800000.0
2009-12-07 00:05:00,133.875,133.965,133.875,133.955,127000000.0
2009-12-07 00:06:00,133.915,133.955,133.915,133.955,6800000.0
2009-12-07 00:07:00,133.955,133.955,133.855,133.89,139700000.0
2009-12-07 00:08:00,133.89,133.915,133.875,133.895,208700000.0
2009-12-07 00:09:00,133.895,133.935,133.88,133.92,82700000.0
2009-12-07 00:10:00,133.92,133.96,133.915,133.915,142700000.0
2009-12-07 00:11:00,133.92,133.965,133.915,133.945,143500000.0
2009-12-07 00:12:00,133.945,133.945,133.935,133.945,26400000.0
2009-12-07 00:13:00,133.95,133.95,133.895,133.9,64200000.0
2009-12-07 00:14:00,133.9,133.92,133.88,133.92,54000000.0
2009-12-07 00:15:00,133.925,133.93,133.925,133.925,13400000.0
2009-12-07 00:16:00,133.925,133.93,133.925,133.925,4900000.0
2009-12-07 00:17:00,133.925,133.93,133.925,133.93,4800000.0
2009-12-07 00:18:00,133.93,133.93,133.92,133.925,6700000.0
2009-12-07 00:19:00,133.93,133.955,133.925,133.945,23300000.0
2009-12-07 00:20:00,133.94,133.96,133.935,133.94,40300000.0
2009-12-07 00:21:00,133.93,133.945,133.895,133.895,78100000.0
2009-12-07 00:22:00,133.91,133.915,133.91,133.915,4900000.0
2009-12-07 00:23:00,133.915,133.935,133.905,133.935,34500000.0
2009-12-07 00:24:00,133.945,133.97,133.91,133.915,46200000.0
2009-12-07 00:25:00,133.92,134.005,133.895,134.005,132700000.0
2009-12-07 00:26:00,133.995,134.015,133.95,134.0,74200000.0
2009-12-07 00:27:00,134.0,134.01,133.985,134.0,35600000.0
2009-12-07 00:28:00,134.005,134.01,133.975,133.99,59200000.0
2009-12-07 00:29:00,133.995,134.005,133.965,133.965,55200000.0
2009-12-07 00:30:00,133.975,134.01,133.955,133.995,109300000.0
2009-12-07 00:31:00,133.995,134.04,133.99,134.04,67800000.0
2009-12-07 00:32:00,134.045,134.045,134.015,134.025,36800000.0
2009-12-07 00:33:00,134.025,134.04,134.02,134.035,64000000.0
2009-12-07 00:34:00,134.04,134.06,134.015,134.06,130900000.0
2009-12-07 00:35:00,134.06,134.065,134.0,134.04,135600000.0
2009-12-07 00:36:00,134.04,134.05,134.025,134.04,82000000.0
2009-12-07 00:37:00,134.05,134.05,134.035,134.05,55500000.0
2009-12-07 00:38:00,134.05,134.07,134.04,134.04,98700000.0
2009-12-07 00:39:00,134.045,134.07,134.035,134.045,96000000.0
2009-12-07 00:40:00,134.06,134.075,134.035,134.06,62000000.0
2009-12-07 00:41:00,134.055,134.065,134.035,134.05,25000000.0
2009-12-07 00:42:00,134.05,134.11,134.045,134.105,47500000.0
2009-12-07 00:43:00,134.1,134.1,134.075,134.085,54500000.0
2009-12-07 00:44:00,134.09,134.12,134.085,134.115,62300000.0
2009-12-07 00:45:00,134.115,134.115,134.075,134.085,67400000.0
2009-12-07 00:46:00,134.09,134.12,134.085,134.11,104300000.0
2009-12-07 00:47:00,134.095,134.11,134.075,134.095,69500000.0
2009-12-07 00:48:00,134.09,134.095,134.08,134.095,56300000.0
2009-12-07 00:49:00,134.095,134.125,134.095,134.11,82300000.0
2009-12-07 00:50:00,134.115,134.14,134.11,134.12,52900000.0
2009-12-07 00:51:00,134.13,134.13,134.115,134.12,41600000.0
2009-12-07 00:52:00,134.12,134.13,134.12,134.13,34100000.0
2009-12-07 00:53:00,134.13,134.13,134.13,134.13,9800000.0
2009-12-07 00:54:00,134.135,134.16,134.135,134.155,34300000.0
2009-12-07 00:55:00,134.155,134.195,134.155,134.175,67000000.0
2009-12-07 00:56:00,134.18,134.295,134.18,134.28,66400000.0
2009-12-07 00:57:00,134.29,134.3,134.255,134.29,88500000.0
2009-12-07 00:58:00,134.29,134.305,134.195,134.28,143200000.0
2009-12-07 00:59:00,134.245,134.305,134.18,134.205,153200000.0
2009-12-07 01:00:00,134.205,134.24,134.165,134.215,138200000.0
2009-12-07 01:01:00,134.215,134.225,134.19,134.21,109300000.0
2009-12-07 01:02:00,134.195,134.265,134.19,134.24,164300000.0
2009-12-07 01:03:00,134.24,134.27,134.24,134.27,143500000.0
2009-12-07 01:04:00,134.255,134.28,134.2,134.215,243800000.0
2009-12-07 01:05:00,134.215,134.24,134.205,134.21,150100000.0
2009-12-07 01:06:00,134.21,134.22,134.2,134.205,91000000.0
2009-12-07 01:07:00,134.205,134.21,134.195,134.2,82200000.0
2009-12-07 01:08:00,134.205,134.205,134.195,134.2,83500000.0
2009-12-07 01:09:00,134.2,134.205,134.175,134.18,129600000.0
2009-12-07 01:10:00,134.175,134.18,134.17,134.18,108000000.0
2009-12-07 01:11:00,134.18,134.185,134.175,134.175,201400000.0
2009-12-07 01:12:00,134.17,134.24,134.17,134.185,338200000.0
2009-12-07 01:13:00,134.215,134.305,134.195,134.305,346300000.0
2009-12-07 01:14:00,134.305,134.33,134.295,134.315,404500000.0
2009-12-07 01:15:00,134.315,134.34,134.315,134.325,274000000.0
2009-12-07 01:16:00,134.325,134.345,134.23,134.24,352200000.0
2009-12-07 01:17:00,134.24,134.26,134.24,134.26,187500000.0
2009-12-07 01:18:00,134.26,134.285,134.255,134.28,163100000.0
2009-12-07 01:19:00,134.28,134.285,134.245,134.25,378900000.0
2009-12-07 01:20:00,134.245,134.27,134.245,134.265,305200000.0
2009-12-07 01:21:00,134.265,134.27,134.26,134.265,258200000.0
2009-12-07 01:22:00,134.265,134.265,134.24,134.245,290200000.0
2009-12-07 01:23:00,134.245,134.25,134.23,134.25,204500000.0
2009-12-07 01:24:00,134.25,134.26,134.24,134.245,371500000.0
2009-12-07 01:25:00,134.24,134.24,134.2,134.23,129300000.0
2009-12-07 01:26:00,134.23,134.235,134.205,134.205,265900000.0
2009-12-07 01:27:00,134.205,134.26,134.2,134.255,304600000.0
2009-12-07 01:28:00,134.255,134.255,134.21,134.21,191700000.0
2009-12-07 01:29:00,134.21,134.22,134.2,134.215,156900000.0
2009-12-07 01:30:00,134.215,134.215,134.13,134.135,547400000.0
2009-12-07 01:31:00,134.13,134.135,134.1,134.105,425400000.0
2009-12-07 01:32:00,134.105,134.105,134.05,134.055,299300000.0
2009-12-07 01:33:00,134.055,134.055,133.995,133.995,596100000.0
2009-12-07 01:34:00,133.995,133.995,133.95,133.95,249900000.0
2009-12-07 01:35:00,133.95,133.95,133.9,133.925,154500000.0
2009-12-07 01:36:00,133.925,133.95,133.905,133.94,165800000.0
2009-12-07 01:37:00,133.94,133.95,133.94,133.94,161200000.0
2009-12-07 01:38:00,133.94,133.955,133.93,133.945,200300000.0
2009-12-07 01:39:00,133.945,133.96,133.945,133.96,162500000.0
2009-12-07 01:40:00,133.955,133.96,133.91,133.93,332500000.0
2009-12-07 01:41:00,133.925,133.925,133.835,133.86,546400000.0
2009-12-07 01:42:00,133.86,133.87,133.815,133.815,468800000.0
2009-12-07 01:43:00,133.815,133.815,133.78,133.805,578500000.0
2009-12-07 01:44:00,133.805,133.815,133.79,133.8,755600000.0
2009-12-07 01:45:00,133.8,133.845,133.775,133.81,366400000.0
2009-12-07 01:46:00,133.81,133.94,133.795,133.91,652000000.0
2009-12-07 01:47:00,133.91,134.0,133.905,134.0,157300000.0
2009-12-07 01:48:00,134.01,134.02,133.995,134.015,252500000.0
2009-12-07 01:49:00,134.015,134.015,133.91,133.91,434800000.0
2009-12-07 01:50:00,133.91,133.945,133.895,133.895,65600000.0
2009-12-07 01:51:00,133.89,133.93,133.86,133.885,658600001.0
2009-12-07 01:52:00,133.885,133.885,133.845,133.855,237400000.0
2009-12-07 01:53:00,133.85,133.885,133.845,133.88,198700000.0
2009-12-07 01:54:00,133.88,133.88,133.865,133.875,171000000.0
2009-12-07 01:55:00,133.875,133.895,133.87,133.885,83100000.0
2009-12-07 01:56:00,133.885,133.895,133.87,133.87,104500000.0
2009-12-07 01:57:00,133.87,133.895,133.73,133.78,660400000.0
2009-12-07 01:58:00,133.78,133.88,133.77,133.88,360599999.0
2009-12-07 01:59:00,133.875,133.93,133.85,133.93,381100000.0
2009-12-07 02:00:00,133.93,133.98,133.92,133.97,444000000.0
2009-12-07 02:01:00,133.97,133.98,133.945,133.96,717900000.0
2009-12-07 02:02:00,133.95,133.95,133.915,133.915,537500000.0
2009-12-07 02:03:00,133.915,133.945,133.9,133.945,214400000.0
2009-12-07 02:04:00,133.945,133.995,133.935,133.97,607700000.0
2009-12-07 02:05:00,133.955,134.0,133.935,134.0,766400000.0
2009-12-07 02:06:00,134.005,134.01,133.94,133.945,561300000.0
2009-12-07 02:07:00,133.945,133.98,133.935,133.94,336500000.0
2009-12-07 02:08:00,133.94,133.965,133.94,133.94,336700000.0
2009-12-07 02:09:00,133.94,133.955,133.935,133.955,189300000.0
2009-12-07 02:10:00,133.955,133.995,133.945,133.945,537400000.0
2009-12-07 02:11:00,133.95,133.955,133.92,133.955,411000000.0
2009-12-07 02:12:00,133.95,133.985,133.945,133.95,633200000.0
2009-12-07 02:13:00,133.95,133.96,133.915,133.93,426200000.0
2009-12-07 02:14:00,133.935,133.96,133.91,133.96,739900000.0
2009-12-07 02:15:00,133.96,133.97,133.95,133.95,480400000.0
2009-12-07 02:16:00,133.945,133.945,133.87,133.895,520600000.0
2009-12-07 02:17:00,133.895,133.91,133.87,133.91,259100000.0
2009-12-07 02:18:00,133.9,133.915,133.875,133.895,355400000.0
2009-12-07 02:19:00,133.895,133.935,133.885,133.935,350400000.0
2009-12-07 02:20:00,133.935,133.955,133.905,133.905,457500000.0
2009-12-07 02:21:00,133.9,133.93,133.885,133.925,355300000.0
2009-12-07 02:22:00,133.93,133.935,133.89,133.91,384400000.0
2009-12-07 02:23:00,133.91,133.955,133.91,133.95,232800000.0
2009-12-07 02:24:00,133.955,133.985,133.945,133.98,302400000.0
2009-12-07 02:25:00,133.975,133.99,133.965,133.975,321300000.0
2009-12-07 02:26:00,133.975,133.99,133.92,133.935,355600000.0
2009-12-07 02:27:00,133.935,133.945,133.92,133.92,284500000.0
2009-12-07 02:28:00,133.92,133.94,133.89,133.905,386200000.0
2009-12-07 02:29:00,133.905,133.92,133.87,133.89,356780000.0
2009-12-07 02:30:00,133.89,133.93,133.88,133.915,614000000.0
2009-12-07 02:31:00,133.915,133.925,133.89,133.925,492500000.0
2009-12-07 02:32:00,133.935,133.955,133.925,133.945,616950000.0
2009-12-07 02:33:00,133.945,133.95,133.92,133.94,541900000.0
2009-12-07 02:34:00,133.945,133.955,133.89,133.9,431800000.0
2009-12-07 02:35:00,133.895,133.945,133.885,133.945,615400000.0
2009-12-07 02:36:00,133.945,134.0,133.94,133.975,305000000.0
2009-12-07 02:37:00,133.975,133.985,133.945,133.955,417700000.0
2009-12-07 02:38:00,133.955,133.97,133.925,133.965,541799999.0
2009-12-07 02:39:00,133.965,133.995,133.955,133.98,479000000.0
2009-12-07 02:40:00,133.985,134.0,133.96,133.97,697200000.0
2009-12-07 02:41:00,133.97,134.01,133.965,133.985,761900000.0
2009-12-07 02:42:00,133.985,134.01,133.965,134.0,739500000.0
2009-12-07 02:43:00,134.005,134.01,133.95,133.95,637100000.0
2009-12-07 02:44:00,133.955,134.01,133.95,133.99,436200000.0
2009-12-07 02:45:00,133.99,134.07,133.985,134.035,538100000.0
2009-12-07 02:46:00,134.035,134.1,134.035,134.085,534000000.0
2009-12-07 02:47:00,134.09,134.13,134.085,134.11,713400000.0
2009-12-07 02:48:00,134.11,134.15,134.105,134.14,451500000.0
2009-12-07 02:49:00,134.14,134.165,134.13,134.145,572200000.0
2009-12-07 02:50:00,134.15,134.165,134.125,134.15,847600000.0
2009-12-07 02:51:00,134.15,134.16,134.14,134.145,405600000.0
2009-12-07 02:52:00,134.145,134.185,134.125,134.18,517900000.0
2009-12-07 02:53:00,134.18,134.18,134.15,134.17,430000000.0
2009-12-07 02:54:00,134.165,134.19,134.155,134.18,454600000.0
2009-12-07 02:55:00,134.18,134.18,134.11,134.12,657200000.0
2009-12-07 02:56:00,134.115,134.125,134.075,134.09,559900000.0
2009-12-07 02:57:00,134.09,134.105,134.075,134.09,424200000.0
2009-12-07 02:58:00,134.09,134.1,134.075,134.09,346300000.0
2009-12-07 02:59:00,134.09,134.105,134.055,134.06,351800000.0
2009-12-07 03:00:00,134.06,134.1,134.055,134.085,512200000.0
2009-12-07 03:01:00,134.09,134.105,134.08,134.085,478000000.0
2009-12-07 03:02:00,134.085,134.09,134.055,134.065,471800000.0
2009-12-07 03:03:00,134.065,134.065,134.025,134.04,598500000.0
2009-12-07 03:04:00,134.04,134.045,133.975,134.025,347600000.0
2009-12-07 03:05:00,134.03,134.055,134.025,134.055,210000000.0
2009-12-07 03:06:00,134.055,134.06,134.045,134.05,450200000.0
2009-12-07 03:07:00,134.05,134.05,134.015,134.025,253900000.0
2009-12-07 03:08:00,134.025,134.04,134.015,134.015,276800000.0
2009-12-07 03:09:00,134.015,134.025,133.98,133.985,455800000.0
2009-12-07 03:10:00,133.985,134.0,133.985,133.985,233000000.0
2009-12-07 03:11:00,133.985,134.025,133.985,134.01,267400000.0
2009-12-07 03:12:00,134.01,134.07,134.01,134.07,551600000.0
2009-12-07 03:13:00,134.07,134.115,134.065,134.115,278300000.0
2009-12-07 03:14:00,134.115,134.155,134.115,134.125,428500000.0
2009-12-07 03:15:00,134.125,134.135,134.115,134.125,339500000.0
2009-12-07 03:16:00,134.125,134.155,134.125,134.155,303800000.0
2009-12-07 03:17:00,134.155,134.185,134.155,134.18,456000000.0
2009-12-07 03:18:00,134.18,134.19,134.15,134.15,562200000.0
2009-12-07 03:19:00,134.155,134.23,134.15,134.23,604800000.0
2009-12-07 03:20:00,134.225,134.245,134.14,134.15,596900000.0
2009-12-07 03:21:00,134.15,134.175,134.145,134.165,410400000.0
2009-12-07 03:22:00,134.165,134.2,134.165,134.2,332000001.0
2009-12-07 03:23:00,134.2,134.215,134.165,134.17,259000000.0
2009-12-07 03:24:00,134.17,134.185,134.165,134.175,358200000.0
2009-12-07 03:25:00,134.175,134.19,134.16,134.19,118300000.0
2009-12-07 03:26:00,134.19,134.195,134.175,134.195,352700000.0
2009-12-07 03:27:00,134.195,134.2,134.15,134.195,199600000.0
2009-12-07 03:28:00,134.195,134.195,134.15,134.155,272300000.0
2009-12-07 03:29:00,134.155,134.2,134.155,134.18,378400000.0
2009-12-07 03:30:00,134.18,134.185,134.14,134.145,327800000.0
2009-12-07 03:31:00,134.145,134.155,134.095,134.095,248600000.0
2009-12-07 03:32:00,134.09,134.13,134.09,134.095,322300000.0
2009-12-07 03:33:00,134.095,134.095,133.965,134.015,312200000.0
2009-12-07 03:34:00,134.005,134.015,133.99,133.995,475100000.0
2009-12-07 03:35:00,133.995,134.0,133.955,133.99,275000000.0
2009-12-07 03:36:00,133.99,134.01,133.98,133.995,558000000.0
2009-12-07 03:37:00,133.995,134.01,133.96,133.96,221600000.0
2009-12-07 03:38:00,133.96,133.985,133.96,133.975,303600000.0
2009-12-07 03:39:00,133.975,134.005,133.96,133.985,587700000.0
2009-12-07 03:40:00,133.98,133.985,133.935,133.94,335300000.0
2009-12-07 03:41:00,133.94,133.965,133.935,133.94,251900000.0
2009-12-07 03:42:00,133.935,133.95,133.925,133.95,270100000.0
2009-12-07 03:43:00,133.955,133.995,133.955,133.96,504700000.0
2009-12-07 03:44:00,133.96,133.96,133.945,133.955,440600000.0
2009-12-07 03:45:00,133.95,133.975,133.935,133.94,493800000.0
2009-12-07 03:46:00,133.94,133.965,133.925,133.965,486100000.0
2009-12-07 03:47:00,133.965,133.97,133.94,133.94,422100000.0
2009-12-07 03:48:00,133.94,133.945,133.935,133.94,206000000.0
2009-12-07 03:49:00,133.945,133.96,133.94,133.95,147200000.0
2009-12-07 03:50:00,133.95,133.96,133.93,133.93,337300000.0
2009-12-07 03:51:00,133.93,133.96,133.92,133.945,507800000.0
2009-12-07 03:52:00,133.945,133.95,133.92,133.94,254400000.0
2009-12-07 03:53:00,133.935,133.95,133.925,133.94,318300000.0
2009-12-07 03:54:00,133.94,133.94,133.92,133.925,314600000.0
2009-12-07 03:55:00,133.93,133.94,133.925,133.935,302100000.0
2009-12-07 03:56:00,133.935,133.945,133.935,133.945,174000000.0
2009-12-07 03:57:00,133.95,134.0,133.945,134.0,217200000.0
2009-12-07 03:58:00,134.0,134.0,133.97,133.97,177000000.0
2009-12-07 03:59:00,133.96,133.965,133.935,133.94,290800000.0
2009-12-07 04:00:00,133.935,133.99,133.925,133.96,222600000.0
2009-12-07 04:01:00,133.96,133.98,133.95,133.955,282100000.0
2009-12-07 04:02:00,133.955,133.955,133.91,133.92,192000000.0
2009-12-07 04:03:00,133.92,133.95,133.91,133.95,115800000.0
2009-12-07 04:04:00,133.945,133.96,133.92,133.925,347499998.0
2009-12-07 04:05:00,133.925,133.93,133.89,133.89,194200000.0
2009-12-07 04:06:00,133.89,133.89,133.875,133.88,192700000.0
2009-12-07 04:07:00,133.88,133.88,133.855,133.855,110800000.0
2009-12-07 04:08:00,133.86,133.87,133.86,133.865,97000000.0
2009-12-07 04:09:00,133.865,133.87,133.855,133.865,97600000.0
2009-12-07 04:10:00,133.86,133.865,133.855,133.855,130500000.0
2009-12-07 04:11:00,133.855,133.875,133.855,133.865,105200000.0
2009-12-07 04:12:00,133.865,133.92,133.865,133.915,299900000.0
2009-12-07 04:13:00,133.915,133.935,133.91,133.935,74200000.0
2009-12-07 04:14:00,133.935,133.98,133.935,133.97,334500000.0
2009-12-07 04:15:00,133.97,133.975,133.955,133.965,217500000.0
2009-12-07 04:16:00,133.965,133.965,133.94,133.95,269200000.0
2009-12-07 04:17:00,133.96,133.96,133.93,133.935,323500000.0
2009-12-07 04:18:00,133.935,133.95,133.93,133.945,356600000.0
2009-12-07 04:19:00,133.945,133.95,133.94,133.945,52200000.0
2009-12-07 04:20:00,133.945,133.97,133.94,133.965,341800000.0
2009-12-07 04:21:00,133.965,133.97,133.955,133.955,225800000.0
2009-12-07 04:22:00,133.96,133.97,133.94,133.945,280400000.0
2009-12-07 04:23:00,133.95,133.985,133.95,133.985,200900000.0
2009-12-07 04:24:00,133.985,133.995,133.96,133.995,346200000.0
2009-12-07 04:25:00,133.985,134.015,133.985,134.005,471100000.0
2009-12-07 04:26:00,134.005,134.03,134.0,134.015,366300000.0
2009-12-07 04:27:00,134.015,134.03,134.01,134.025,301100000.0
2009-12-07 04:28:00,134.025,134.025,134.005,134.005,235700000.0
2009-12-07 04:29:00,134.005,134.01,133.995,134.005,107200000.0
2009-12-07 04:30:00,134.005,134.025,134.005,134.025,147500000.0
2009-12-07 04:31:00,134.035,134.035,134.01,134.015,312100000.0
2009-12-07 04:32:00,134.02,134.02,133.995,133.995,163800000.0
2009-12-07 04:33:00,133.995,133.995,133.935,133.935,400600000.0
2009-12-07 04:34:00,133.935,133.94,133.925,133.935,215500000.0
2009-12-07 04:35:00,133.935,133.935,133.905,133.915,124800000.0
2009-12-07 04:36:00,133.915,133.92,133.895,133.915,271100000.0
2009-12-07 04:37:00,133.91,133.92,133.905,133.91,195500000.0
2009-12-07 04:38:00,133.91,133.93,133.9,133.915,227700000.0
2009-12-07 04:39:00,133.915,133.925,133.905,133.905,129700000.0
2009-12-07 04:40:00,133.905,133.915,133.895,133.905,66800000.0
2009-12-07 04:41:00,133.915,133.915,133.905,133.91,80900000.0
2009-12-07 04:42:00,133.91,133.915,133.905,133.905,138300000.0
2009-12-07 04:43:00,133.905,133.91,133.905,133.905,150900000.0
2009-12-07 04:44:00,133.92,133.935,133.91,133.93,173300000.0
2009-12-07 04:45:00,133.93,133.94,133.93,133.94,212500000.0
2009-12-07 04:46:00,133.935,133.935,133.905,133.915,284800000.0
2009-12-07 04:47:00,133.915,133.925,133.905,133.905,218100000.0
2009-12-07 04:48:00,133.905,133.915,133.905,133.91,253100000.0
2009-12-07 04:49:00,133.91,133.925,133.9,133.905,149100000.0
2009-12-07 04:50:00,133.91,133.925,133.905,133.905,276500000.0
2009-12-07 04:51:00,133.905,133.91,133.89,133.895,237800000.0
2009-12-07 04:52:00,133.9,133.9,133.875,133.875,147700000.0
2009-12-07 04:53:00,133.875,133.875,133.855,133.86,84500000.0
2009-12-07 04:54:00,133.865,133.875,133.865,133.865,93800000.0
2009-12-07 04:55:00,133.865,133.875,133.845,133.875,306000000.0
2009-12-07 04:56:00,133.87,133.87,133.86,133.865,151600000.0
2009-12-07 04:57:00,133.865,133.865,133.86,133.865,206600000.0
2009-12-07 04:58:00,133.865,133.865,133.845,133.845,135300000.0
2009-12-07 04:59:00,133.845,133.845,133.83,133.84,314800000.0
2009-12-07 05:00:00,133.84,133.845,133.81,133.815,459300000.0
2009-12-07 05:01:00,133.815,133.845,133.815,133.835,222600000.0
2009-12-07 05:02:00,133.835,133.835,133.81,133.815,140300000.0
2009-12-07 05:03:00,133.815,133.82,133.81,133.815,337400000.0
2009-12-07 05:04:00,133.815,133.815,133.805,133.805,133500000.0
2009-12-07 05:05:00,133.805,133.81,133.805,133.805,153500000.0
2009-12-07 05:06:00,133.805,133.82,133.805,133.815,115800000.0
2009-12-07 05:07:00,133.82,133.82,133.81,133.81,64000000.0
2009-12-07 05:08:00,133.81,133.82,133.81,133.81,145200000.0
2009-12-07 05:09:00,133.81,133.81,133.77,133.79,345000000.0
2009-12-07 05:10:00,133.79,133.805,133.78,133.8,323500000.0
2009-12-07 05:11:00,133.8,133.8,133.785,133.79,66200000.0
2009-12-07 05:12:00,133.79,133.805,133.77,133.805,393800000.0
2009-12-07 05:13:00,133.8,133.83,133.8,133.83,326400000.0
2009-12-07 05:14:00,133.83,133.835,133.81,133.81,188300000.0
2009-12-07 05:15:00,133.825,133.835,133.815,133.825,147000000.0
2009-12-07 05:16:00,133.83,133.83,133.8,133.8,266400000.0
2009-12-07 05:17:00,133.8,133.81,133.775,133.775,233700001.0
2009-12-07 05:18:00,133.78,133.8,133.775,133.785,273800000.0
2009-12-07 05:19:00,133.785,133.785,133.76,133.76,132300000.0
2009-12-07 05:20:00,133.76,133.78,133.76,133.78,151600000.0
2009-12-07 05:21:00,133.78,133.805,133.78,133.8,49300000.0
2009-12-07 05:22:00,133.8,133.8,133.77,133.78,115400000.0
2009-12-07 05:23:00,133.78,133.785,133.765,133.765,358900000.0
2009-12-07 05:24:00,133.765,133.785,133.755,133.775,215500000.0
2009-12-07 05:25:00,133.775,133.785,133.775,133.78,23500000.0
2009-12-07 05:26:00,133.78,133.785,133.71,133.71,238800000.0
2009-12-07 05:27:00,133.72,133.75,133.715,133.74,220500000.0
2009-12-07 05:28:00,133.74,133.745,133.715,133.725,95000000.0
2009-12-07 05:29:00,133.725,133.73,133.71,133.725,260100000.0
2009-12-07 05:30:00,133.725,133.73,133.72,133.72,67300000.0
2009-12-07 05:31:00,133.72,133.72,133.705,133.72,123400000.0
2009-12-07 05:32:00,133.72,133.735,133.72,133.725,58500000.0
2009-12-07 05:33:00,133.725,133.725,133.725,133.725,15800000.0
2009-12-07 05:34:00,133.725,133.725,133.7,133.7,61400000.0
2009-12-07 05:35:00,133.7,133.715,133.7,133.715,162400000.0
2009-12-07 05:36:00,133.715,133.715,133.7,133.7,73200000.0
2009-12-07 05:37:00,133.7,133.705,133.685,133.685,135500000.0
2009-12-07 05:38:00,133.685,133.695,133.68,133.695,88400000.0
2009-12-07 05:39:00,133.695,133.725,133.695,133.72,148200000.0
2009-12-07 05:40:00,133.72,133.735,133.72,133.73,94900000.0
2009-12-07 05:41:00,133.73,133.73,133.705,133.715,184100000.0
2009-12-07 05:42:00,133.715,133.76,133.705,133.755,214200000.0
2009-12-07 05:43:00,133.755,133.77,133.72,133.76,193000000.0
2009-12-07 05:44:00,133.76,133.78,133.76,133.76,88600000.0
2009-12-07 05:45:00,133.76,133.765,133.755,133.76,73300000.0
2009-12-07 05:46:00,133.76,133.76,133.745,133.745,75900000.0
2009-12-07 05:47:00,133.745,133.75,133.715,133.715,97700000.0
2009-12-07 05:48:00,133.705,133.71,133.68,133.71,183400000.0
2009-12-07 05:49:00,133.705,133.72,133.69,133.71,110000000.0
2009-12-07 05:50:00,133.71,133.71,133.68,133.685,123600000.0
2009-12-07 05:51:00,133.685,133.72,133.67,133.705,296500000.0
2009-12-07 05:52:00,133.71,133.74,133.71,133.72,132200000.0
2009-12-07 05:53:00,133.72,133.725,133.705,133.705,106100000.0
2009-12-07 05:54:00,133.69,133.705,133.68,133.695,195100000.0
2009-12-07 05:55:00,133.695,133.705,133.69,133.69,61200000.0
2009-12-07 05:56:00,133.69,133.72,133.69,133.705,137800000.0
2009-12-07 05:57:00,133.71,133.77,133.705,133.75,258000000.0
2009-12-07 05:58:00,133.755,133.765,133.74,133.745,103200000.0
2009-12-07 05:59:00,133.745,133.745,133.725,133.725,178400000.0
2009-12-07 06:00:00,133.72,133.735,133.72,133.735,123600000.0
2009-12-07 06:01:00,133.735,133.75,133.735,133.74,106900000.0
2009-12-07 06:02:00,133.74,133.745,133.735,133.735,32000000.0
2009-12-07 06:03:00,133.735,133.735,133.715,133.725,55600000.0
2009-12-07 06:04:00,133.725,133.74,133.72,133.725,70200000.0
2009-12-07 06:05:00,133.725,133.725,133.695,133.7,103000000.0
2009-12-07 06:06:00,133.7,133.7,133.69,133.7,104300000.0
2009-12-07 06:07:00,133.7,133.7,133.68,133.7,205200000.0
2009-12-07 06:08:00,133.7,133.7,133.675,133.685,148000000.0
2009-12-07 06:09:00,133.69,133.71,133.675,133.71,268000000.0
2009-12-07 06:10:00,133.71,133.715,133.7,133.71,277600000.0
2009-12-07 06:11:00,133.715,133.715,133.7,133.705,212400000.0
2009-12-07 06:12:00,133.705,133.73,133.705,133.71,153700000.0
2009-12-07 06:13:00,133.71,133.725,133.71,133.72,139300000.0
2009-12-07 06:14:00,133.72,133.745,133.72,133.745,181100000.0
2009-12-07 06:15:00,133.745,133.75,133.71,133.75,401600000.0
2009-12-07 06:16:00,133.755,133.765,133.745,133.755,143000000.0
2009-12-07 06:17:00,133.755,133.76,133.755,133.755,152200000.0
2009-12-07 06:18:00,133.755,133.81,133.755,133.81,215700000.0
2009-12-07 06:19:00,133.81,133.81,133.78,133.78,292500000.0
2009-12-07 06:20:00,133.78,133.78,133.765,133.77,280300000.0
2009-12-07 06:21:00,133.77,133.775,133.77,133.775,28400000.0
2009-12-07 06:22:00,133.78,133.8,133.78,133.79,119200000.0
2009-12-07 06:23:00,133.79,133.795,133.775,133.795,342800000.0
2009-12-07 06:24:00,133.795,133.8,133.77,133.79,320500000.0
2009-12-07 06:25:00,133.79,133.79,133.785,133.79,253400000.0
2009-12-07 06:26:00,133.79,133.805,133.79,133.805,258500000.0
2009-12-07 06:27:00,133.805,133.805,133.775,133.79,279000000.0
2009-12-07 06:28:00,133.79,133.795,133.775,133.785,259800001.0
2009-12-07 06:29:00,133.785,133.8,133.76,133.765,465900000.0
2009-12-07 06:30:00,133.76,133.775,133.76,133.765,431500000.0
2009-12-07 06:31:00,133.77,133.775,133.755,133.76,288300000.0
2009-12-07 06:32:00,133.765,133.78,133.745,133.745,375600000.0
2009-12-07 06:33:00,133.745,133.775,133.74,133.765,209800000.0
2009-12-07 06:34:00,133.76,133.785,133.755,133.77,334600000.0
2009-12-07 06:35:00,133.775,133.775,133.755,133.765,238000000.0
2009-12-07 06:36:00,133.765,133.765,133.75,133.755,309800000.0
2009-12-07 06:37:00,133.76,133.785,133.76,133.78,246200000.0
2009-12-07 06:38:00,133.785,133.795,133.785,133.79,197200001.0
2009-12-07 06:39:00,133.79,133.82,133.79,133.815,372200000.0
2009-12-07 06:40:00,133.815,133.82,133.81,133.81,137000000.0
2009-12-07 06:41:00,133.82,133.85,133.815,133.85,294200000.0
2009-12-07 06:42:00,133.85,133.85,133.79,133.81,446800000.0
2009-12-07 06:43:00,133.815,133.835,133.8,133.83,281000000.0
2009-12-07 06:44:00,133.83,133.84,133.805,133.83,443600000.0
2009-12-07 06:45:00,133.83,133.845,133.82,133.835,322100000.0
2009-12-07 06:46:00,133.835,133.84,133.81,133.81,117600000.0
2009-12-07 06:47:00,133.81,133.835,133.81,133.83,67700000.0
2009-12-07 06:48:00,133.83,133.84,133.82,133.825,243700000.0
2009-12-07 06:49:00,133.825,133.835,133.795,133.82,349300000.0
2009-12-07 06:50:00,133.82,133.85,133.82,133.845,288000000.0
2009-12-07 06:51:00,133.845,133.845,133.815,133.82,284100000.0
2009-12-07 06:52:00,133.82,133.82,133.815,133.815,107800000.0
2009-12-07 06:53:00,133.815,133.825,133.805,133.805,268100000.0
2009-12-07 06:54:00,133.795,133.82,133.795,133.815,178000000.0
2009-12-07 06:55:00,133.815,133.82,133.805,133.81,103800000.0
2009-12-07 06:56:00,133.82,133.835,133.81,133.835,168100000.0
2009-12-07 06:57:00,133.83,133.885,133.83,133.87,266700000.0
2009-12-07 06:58:00,133.87,133.87,133.805,133.805,478900000.0
2009-12-07 06:59:00,133.81,133.815,133.805,133.81,255900000.0
2009-12-07 07:00:00,133.81,133.87,133.81,133.865,140400000.0
2009-12-07 07:01:00,133.865,133.865,133.825,133.835,208400000.0
2009-12-07 07:02:00,133.83,133.89,133.83,133.89,317300000.0
2009-12-07 07:03:00,133.89,133.905,133.875,133.905,205300000.0
2009-12-07 07:04:00,133.895,133.925,133.885,133.89,565100000.0
2009-12-07 07:05:00,133.89,133.895,133.885,133.885,124300000.0
2009-12-07 07:06:00,133.89,133.89,133.88,133.885,97700000.0
2009-12-07 07:07:00,133.885,133.915,133.875,133.915,193600000.0
2009-12-07 07:08:00,133.915,133.915,133.875,133.9,458200000.0
2009-12-07 07:09:00,133.9,133.91,133.895,133.895,95100000.0
2009-12-07 07:10:00,133.895,133.895,133.875,133.875,166300000.0
2009-12-07 07:11:00,133.875,133.905,133.875,133.905,210600000.0
2009-12-07 07:12:00,133.905,133.905,133.865,133.885,377300000.0
2009-12-07 07:13:00,133.885,133.93,133.885,133.915,427300000.0
2009-12-07 07:14:00,133.915,133.92,133.905,133.905,627700000.0
2009-12-07 07:15:00,133.9,133.91,133.855,133.87,261800000.0
2009-12-07 07:16:00,133.87,133.875,133.865,133.865,123800000.0
2009-12-07 07:17:00,133.865,133.88,133.865,133.87,223500000.0
2009-12-07 07:18:00,133.87,133.885,133.855,133.885,215100000.0
2009-12-07 07:19:00,133.885,133.885,133.86,133.86,239100000.0
2009-12-07 07:20:00,133.86,133.875,133.86,133.875,224600000.0
2009-12-07 07:21:00,133.87,133.895,133.87,133.885,252200000.0
2009-12-07 07:22:00,133.885,133.885,133.87,133.87,151000000.0
2009-12-07 07:23:00,133.87,133.875,133.865,133.875,123700000.0
2009-12-07 07:24:00,133.875,133.875,133.855,133.86,225600000.0
2009-12-07 07:25:00,133.855,133.86,133.85,133.855,70500000.0
2009-12-07 07:26:00,133.855,133.86,133.855,133.86,62000000.0
2009-12-07 07:27:00,133.855,133.86,133.855,133.855,348900000.0
2009-12-07 07:28:00,133.855,133.855,133.84,133.845,211600000.0
2009-12-07 07:29:00,133.85,133.865,133.85,133.855,200100000.0
2009-12-07 07:30:00,133.855,133.865,133.85,133.85,175800000.0
2009-12-07 07:31:00,133.85,133.855,133.83,133.835,105100000.0
2009-12-07 07:32:00,133.84,133.84,133.83,133.84,99400000.0
2009-12-07 07:33:00,133.84,133.84,133.825,133.825,84000000.0
2009-12-07 07:34:00,133.825,133.83,133.815,133.825,86300000.0
2009-12-07 07:35:00,133.825,133.825,133.815,133.815,141900000.0
2009-12-07 07:36:00,133.815,133.875,133.815,133.875,429200000.0
2009-12-07 07:37:00,133.88,133.88,133.845,133.855,280300000.0
2009-12-07 07:38:00,133.855,133.86,133.83,133.845,360300000.0
2009-12-07 07:39:00,133.85,133.875,133.835,133.865,324200000.0
2009-12-07 07:40:00,133.875,133.91,133.855,133.91,352500000.0
2009-12-07 07:41:00,133.905,133.905,133.88,133.89,282900000.0
2009-12-07 07:42:00,133.9,133.92,133.89,133.905,440900000.0
2009-12-07 07:43:00,133.905,133.985,133.895,133.975,403800000.0
2009-12-07 07:44:00,133.98,133.98,133.955,133.97,476200000.0
2009-12-07 07:45:00,133.97,133.98,133.92,133.93,507700000.0
2009-12-07 07:46:00,133.93,133.995,133.925,133.985,327300000.0
2009-12-07 07:47:00,133.98,133.985,133.945,133.955,514500000.0
2009-12-07 07:48:00,133.955,133.96,133.915,133.955,279500000.0
2009-12-07 07:49:00,133.955,133.965,133.945,133.96,387900000.0
2009-12-07 07:50:00,133.96,133.975,133.955,133.975,213500000.0
2009-12-07 07:51:00,133.975,133.985,133.955,133.955,382300000.0
2009-12-07 07:52:00,133.955,133.965,133.945,133.96,200700000.0
2009-12-07 07:53:00,133.96,133.98,133.955,133.965,301000000.0
2009-12-07 07:54:00,133.97,134.0,133.97,134.0,224900000.0
2009-12-07 07:55:00,133.995,134.035,133.995,134.025,548600000.0
2009-12-07 07:56:00,134.025,134.035,133.985,133.985,363900000.0
2009-12-07 07:57:00,133.985,133.985,133.955,133.965,206100000.0
2009-12-07 07:58:00,133.965,133.97,133.955,133.96,99900000.0
2009-12-07 07:59:00,133.96,133.96,133.925,133.925,306000000.0
2009-12-07 08:00:00,133.925,133.95,133.925,133.935,331400000.0
2009-12-07 08:01:00,133.935,133.945,133.93,133.94,175100000.0
2009-12-07 08:02:00,133.94,133.945,133.925,133.945,286500000.0
2009-12-07 08:03:00,133.945,133.96,133.94,133.955,251300000.0
2009-12-07 08:04:00,133.955,133.97,133.95,133.965,125700000.0
2009-12-07 08:05:00,133.965,133.98,133.965,133.98,238700000.0
2009-12-07 08:06:00,133.975,133.98,133.965,133.965,170900000.0
2009-12-07 08:07:00,133.965,133.975,133.965,133.975,65900000.0
2009-12-07 08:08:00,133.975,133.975,133.97,133.97,90700000.0
2009-12-07 08:09:00,133.965,133.965,133.965,133.965,101000000.0
2009-12-07 08:10:00,133.965,133.975,133.94,133.97,401400000.0
2009-12-07 08:11:00,133.97,134.0,133.965,133.99,456100000.0
2009-12-07 08:12:00,133.99,134.0,133.96,133.97,509500000.0
2009-12-07 08:13:00,133.97,134.03,133.965,134.025,390800000.0
2009-12-07 08:14:00,134.025,134.035,134.005,134.03,518600000.0
2009-12-07 08:15:00,134.03,134.05,134.0,134.005,319900000.0
2009-12-07 08:16:00,134.005,134.025,133.985,133.99,331100000.0
2009-12-07 08:17:00,133.99,134.04,133.99,134.01,333600000.0
2009-12-07 08:18:00,134.01,134.01,133.99,133.99,462599999.0
2009-12-07 08:19:00,133.99,133.99,133.955,133.96,226399999.0
2009-12-07 08:20:00,133.96,133.97,133.96,133.965,91400000.0
2009-12-07 08:21:00,133.965,133.965,133.945,133.945,119100000.0
2009-12-07 08:22:00,133.945,133.945,133.93,133.94,352000000.0
2009-12-07 08:23:00,133.94,133.955,133.925,133.945,430200000.0
2009-12-07 08:24:00,133.945,133.96,133.935,133.95,214100000.0
2009-12-07 08:25:00,133.95,133.985,133.945,133.96,375600000.0
2009-12-07 08:26:00,133.96,133.965,133.93,133.93,267200000.0
2009-12-07 08:27:00,133.935,133.935,133.925,133.925,27800000.0
2009-12-07 08:28:00,133.925,133.93,133.905,133.93,374200000.0
2009-12-07 08:29:00,133.93,133.935,133.905,133.915,136700000.0
2009-12-07 08:30:00,133.915,133.95,133.915,133.945,364800000.0
2009-12-07 08:31:00,133.945,133.95,133.945,133.95,69700000.0
2009-12-07 08:32:00,133.945,133.96,133.945,133.955,229400000.0
2009-12-07 08:33:00,133.955,133.955,133.955,133.955,68800000.0
2009-12-07 08:34:00,133.945,133.99,133.945,133.98,426700000.0
2009-12-07 08:35:00,133.98,133.98,133.955,133.98,508500000.0
2009-12-07 08:36:00,133.975,133.99,133.965,133.965,251500000.0
2009-12-07 08:37:00,133.965,133.97,133.94,133.94,186600000.0
2009-12-07 08:38:00,133.94,133.96,133.94,133.95,141900000.0
2009-12-07 08:39:00,133.95,133.955,133.935,133.945,223300000.0
2009-12-07 08:40:00,133.945,133.975,133.945,133.975,369700000.0
2009-12-07 08:41:00,133.975,133.975,133.95,133.955,219800000.0
2009-12-07 08:42:00,133.95,133.985,133.95,133.985,164400000.0
2009-12-07 08:43:00,133.98,133.995,133.95,133.95,287500000.0
2009-12-07 08:44:00,133.95,133.99,133.945,133.985,217700000.0
2009-12-07 08:45:00,133.99,134.03,133.99,134.02,273900001.0
2009-12-07 08:46:00,134.015,134.015,133.99,134.0,330500000.0
2009-12-07 08:47:00,133.995,133.995,133.89,133.89,523400000.0
2009-12-07 08:48:00,133.89,133.895,133.865,133.865,511100000.0
2009-12-07 08:49:00,133.865,133.87,133.82,133.825,266600000.0
2009-12-07 08:50:00,133.83,133.845,133.83,133.845,237000000.0
2009-12-07 08:51:00,133.845,133.87,133.845,133.865,204600000.0
2009-12-07 08:52:00,133.865,133.87,133.845,133.845,325000000.0
2009-12-07 08:53:00,133.845,133.855,133.795,133.825,390000000.0
2009-12-07 08:54:00,133.82,133.85,133.795,133.8,361900000.0
2009-12-07 08:55:00,133.8,133.83,133.795,133.82,371500000.0
2009-12-07 08:56:00,133.815,133.82,133.775,133.78,443500000.0
2009-12-07 08:57:00,133.785,133.83,133.785,133.815,277600000.0
2009-12-07 08:58:00,133.815,133.835,133.785,133.825,301400000.0
2009-12-07 08:59:00,133.82,133.845,133.81,133.825,428100000.0
2009-12-07 09:00:00,133.825,133.84,133.82,133.83,371900000.0
2009-12-07 09:01:00,133.83,133.875,133.83,133.855,529700000.0
2009-12-07 09:02:00,133.855,133.885,133.84,133.86,378900000.0
2009-12-07 09:03:00,133.87,133.87,133.825,133.835,464200000.0
2009-12-07 09:04:00,133.835,133.87,133.83,133.865,310100000.0
2009-12-07 09:05:00,133.86,133.86,133.815,133.815,293600000.0
2009-12-07 09:06:00,133.82,133.835,133.785,133.785,283700000.0
2009-12-07 09:07:00,133.785,133.785,133.705,133.705,620300001.0
2009-12-07 09:08:00,133.705,133.715,133.7,133.7,503099999.0
2009-12-07 09:09:00,133.7,133.745,133.7,133.725,298400000.0
2009-12-07 09:10:00,133.725,133.735,133.69,133.69,309800000.0
2009-12-07 09:11:00,133.69,133.7,133.64,133.64,508600000.0
2009-12-07 09:12:00,133.645,133.67,133.59,133.665,614500000.0
2009-12-07 09:13:00,133.665,133.665,133.63,133.65,392200000.0
2009-12-07 09:14:00,133.645,133.655,133.615,133.63,610100000.0
2009-12-07 09:15:00,133.63,133.65,133.61,133.61,324800001.0
2009-12-07 09:16:00,133.61,133.675,133.6,133.66,607900001.0
2009-12-07 09:17:00,133.66,133.66,133.605,133.66,557100000.0
2009-12-07 09:18:00,133.66,133.675,133.655,133.665,159600000.0
2009-12-07 09:19:00,133.665,133.665,133.615,133.625,188800000.0
2009-12-07 09:20:00,133.625,133.635,133.57,133.58,421800000.0
2009-12-07 09:21:00,133.58,133.635,133.58,133.63,646200001.0
2009-12-07 09:22:00,133.625,133.625,133.605,133.605,373599999.0
2009-12-07 09:23:00,133.61,133.635,133.61,133.63,422200000.0
2009-12-07 09:24:00,133.63,133.645,133.63,133.635,238800000.0
2009-12-07 09:25:00,133.635,133.635,133.59,133.6,286700000.0
2009-12-07 09:26:00,133.6,133.6,133.565,133.59,406100001.0
2009-12-07 09:27:00,133.585,133.615,133.58,133.6,378700000.0
2009-12-07 09:28:00,133.6,133.61,133.565,133.6,467300000.0
2009-12-07 09:29:00,133.6,133.625,133.585,133.585,445400000.0
2009-12-07 09:30:00,133.585,133.6,133.58,133.6,350800000.0
2009-12-07 09:31:00,133.6,133.605,133.575,133.58,364000000.0
2009-12-07 09:32:00,133.58,133.615,133.575,133.595,266300000.0
2009-12-07 09:33:00,133.595,133.595,133.575,133.59,309800000.0
2009-12-07 09:34:00,133.595,133.61,133.575,133.575,431400000.0
2009-12-07 09:35:00,133.58,133.585,133.555,133.575,515200000.0
2009-12-07 09:36:00,133.58,133.585,133.575,133.585,197200000.0
2009-12-07 09:37:00,133.58,133.585,133.575,133.58,303700000.0
2009-12-07 09:38:00,133.58,133.605,133.58,133.59,357800000.0
2009-12-07 09:39:00,133.59,133.6,133.575,133.58,329299998.0
2009-12-07 09:40:00,133.58,133.585,133.525,133.525,523899999.0
2009-12-07 09:41:00,133.525,133.525,133.49,133.52,268000000.0
2009-12-07 09:42:00,133.52,133.52,133.495,133.495,444500000.0
2009-12-07 09:43:00,133.495,133.515,133.45,133.48,464200000.0
2009-12-07 09:44:00,133.485,133.52,133.47,133.49,639699999.0
2009-12-07 09:45:00,133.505,133.535,133.495,133.53,654800000.0
2009-12-07 09:46:00,133.53,133.55,133.51,133.52,540200001.0
2009-12-07 09:47:00,133.52,133.565,133.515,133.565,413300001.0
2009-12-07 09:48:00,133.57,133.635,133.56,133.62,409100000.0
2009-12-07 09:49:00,133.62,133.625,133.6,133.6,417600000.0
2009-12-07 09:50:00,133.6,133.61,133.58,133.61,449900001.0
2009-12-07 09:51:00,133.61,133.62,133.61,133.62,524700001.0
2009-12-07 09:52:00,133.62,133.635,133.61,133.615,390899999.0
2009-12-07 09:53:00,133.62,133.635,133.615,133.63,168000000.0
2009-12-07 09:54:00,133.63,133.64,133.615,133.635,195300000.0
2009-12-07 09:55:00,133.645,133.66,133.63,133.645,370600000.0
2009-12-07 09:56:00,133.645,133.655,133.63,133.64,248399999.0
2009-12-07 09:57:00,133.64,133.665,133.635,133.66,379100000.0
2009-12-07 09:58:00,133.66,133.67,133.64,133.64,342200000.0
2009-12-07 09:59:00,133.64,133.645,133.615,133.635,441700000.0
2009-12-07 10:00:00,133.635,133.635,133.605,133.615,348400000.0
2009-12-07 10:01:00,133.61,133.61,133.555,133.565,992999998.0
2009-12-07 10:02:00,133.55,133.565,133.505,133.505,1258400000.0
2009-12-07 10:03:00,133.505,133.505,133.455,133.465,861700000.0
2009-12-07 10:04:00,133.465,133.53,133.465,133.53,520400000.0
2009-12-07 10:05:00,133.53,133.53,133.475,133.5,470400000.0
2009-12-07 10:06:00,133.5,133.505,133.46,133.485,800399999.0
2009-12-07 10:07:00,133.485,133.495,133.455,133.48,1092900002.0
2009-12-07 10:08:00,133.48,133.5,133.475,133.485,699800002.0
2009-12-07 10:09:00,133.485,133.515,133.475,133.48,698000001.0
2009-12-07 10:10:00,133.48,133.49,133.435,133.46,834900001.0
2009-12-07 10:11:00,133.46,133.465,133.425,133.425,354299999.0
2009-12-07 10:12:00,133.425,133.435,133.39,133.4,525500001.0
2009-12-07 10:13:00,133.405,133.42,133.39,133.4,666400000.0
2009-12-07 10:14:00,133.395,133.405,133.39,133.395,587299997.0
2009-12-07 10:15:00,133.395,133.395,133.355,133.365,660299999.0
2009-12-07 10:16:00,133.365,133.37,133.345,133.35,531699998.0
2009-12-07 10:17:00,133.35,133.35,133.285,133.29,540800000.0
2009-12-07 10:18:00,133.295,133.345,133.285,133.345,526400000.0
2009-12-07 10:19:00,133.34,133.36,133.325,133.325,762799999.0
2009-12-07 10:20:00,133.325,133.33,133.305,133.31,655800002.0
2009-12-07 10:21:00,133.31,133.37,133.305,133.365,596400000.0
2009-12-07 10:22:00,133.365,133.385,133.355,133.36,749900001.0
2009-12-07 10:23:00,133.36,133.38,133.34,133.37,605300000.0
2009-12-07 10:24:00,133.37,133.375,133.28,133.29,646500000.0
2009-12-07 10:25:00,133.285,133.34,133.285,133.34,411700000.0
2009-12-07 10:26:00,133.34,133.345,133.315,133.315,655100000.0
2009-12-07 10:27:00,133.315,133.335,133.27,133.315,709400001.0
2009-12-07 10:28:00,133.315,133.33,133.29,133.29,844000000.0
2009-12-07 10:29:00,133.285,133.36,133.275,133.34,896200001.0
2009-12-07 10:30:00,133.345,133.35,133.23,133.23,381100000.0
2009-12-07 10:31:00,133.23,133.3,133.23,133.295,647300000.0
2009-12-07 10:32:00,133.295,133.31,133.265,133.285,524299999.0
2009-12-07 10:33:00,133.285,133.305,133.265,133.285,371100000.0
2009-12-07 10:34:00,133.285,133.31,133.245,133.25,372200000.0
2009-12-07 10:35:00,133.255,133.27,133.175,133.175,655600001.0
2009-12-07 10:36:00,133.175,133.215,133.06,133.08,656300000.0
2009-12-07 10:37:00,133.085,133.09,133.02,133.04,675100000.0
2009-12-07 10:38:00,133.04,133.06,133.015,133.06,595300000.0
2009-12-07 10:39:00,133.07,133.1,133.055,133.1,448799999.0
2009-12-07 10:40:00,133.1,133.13,133.085,133.12,445300000.0
2009-12-07 10:41:00,133.12,133.13,133.0,133.0,461700000.0
2009-12-07 10:42:00,132.98,133.02,132.98,133.01,492600000.0
2009-12-07 10:43:00,133.01,133.045,133.005,133.03,714799999.0
2009-12-07 10:44:00,133.03,133.085,133.03,133.065,547200001.0
2009-12-07 10:45:00,133.065,133.065,132.995,132.995,542000001.0
2009-12-07 10:46:00,132.995,132.995,132.97,132.98,323200000.0
2009-12-07 10:47:00,132.98,133.045,132.975,133.025,692700000.0
2009-12-07 10:48:00,133.025,133.04,132.96,132.97,351500000.0
2009-12-07 10:49:00,132.97,132.995,132.965,132.975,404300001.0
2009-12-07 10:50:00,132.965,132.975,132.945,132.97,666300000.0
2009-12-07 10:51:00,132.97,132.985,132.955,132.985,601100000.0
2009-12-07 10:52:00,132.985,133.0,132.965,132.975,719500000.0
2009-12-07 10:53:00,132.965,132.975,132.875,132.975,569100000.0
2009-12-07 10:54:00,132.975,133.0,132.94,133.0,511300000.0
2009-12-07 10:55:00,132.995,133.025,132.995,133.015,589200001.0
2009-12-07 10:56:00,133.015,133.045,132.96,132.96,688200000.0
2009-12-07 10:57:00,132.96,133.03,132.955,132.985,556200001.0
2009-12-07 10:58:00,132.99,132.99,132.94,132.95,482600000.0
2009-12-07 10:59:00,132.95,132.955,132.85,132.875,872400000.0
2009-12-07 11:00:00,132.875,132.9,132.855,132.865,872900000.0
2009-12-07 11:01:00,132.87,132.88,132.825,132.85,548100000.0
2009-12-07 11:02:00,132.85,132.86,132.815,132.835,588800000.0
2009-12-07 11:03:00,132.835,132.895,132.835,132.885,451800000.0
2009-12-07 11:04:00,132.885,132.935,132.875,132.93,350000000.0
2009-12-07 11:05:00,132.93,132.97,132.925,132.945,523500000.0
2009-12-07 11:06:00,132.96,132.98,132.93,132.97,440200000.0
2009-12-07 11:07:00,132.97,133.005,132.945,133.005,688300000.0
2009-12-07 11:08:00,133.005,133.01,132.97,132.97,529400000.0
2009-12-07 11:09:00,132.97,132.98,132.96,132.97,406900000.0
2009-12-07 11:10:00,132.97,132.97,132.94,132.95,294400000.0
2009-12-07 11:11:00,132.945,132.975,132.925,132.96,499550001.0
2009-12-07 11:12:00,132.97,132.975,132.93,132.94,513400000.0
2009-12-07 11:13:00,132.94,132.96,132.895,132.895,371200000.0
2009-12-07 11:14:00,132.905,132.91,132.85,132.865,365100000.0
2009-12-07 11:15:00,132.86,132.89,132.86,132.86,555600000.0
2009-12-07 11:16:00,132.865,132.885,132.855,132.86,452600000.0
2009-12-07 11:17:00,132.86,132.88,132.845,132.85,389200000.0
2009-12-07 11:18:00,132.85,132.925,132.85,132.895,505400000.0
2009-12-07 11:19:00,132.895,132.9,132.875,132.885,366100000.0
2009-12-07 11:20:00,132.885,132.895,132.875,132.88,582100000.0
2009-12-07 11:21:00,132.88,132.905,132.85,132.86,375200000.0
2009-12-07 11:22:00,132.86,132.875,132.85,132.87,382200000.0
2009-12-07 11:23:00,132.87,132.88,132.855,132.855,245100000.0
2009-12-07 11:24:00,132.855,132.905,132.85,132.9,418000000.0
2009-12-07 11:25:00,132.905,132.93,132.895,132.9,523599999.0
2009-12-07 11:26:00,132.9,132.93,132.885,132.93,374300000.0
2009-12-07 11:27:00,132.92,132.955,132.895,132.95,503500000.0
2009-12-07 11:28:00,132.95,132.98,132.95,132.975,413100000.0
2009-12-07 11:29:00,132.975,133.02,132.975,133.0,623299999.0
2009-12-07 11:30:00,133.0,133.03,132.995,133.03,732400001.0
2009-12-07 11:31:00,133.03,133.03,133.02,133.03,469500000.0
2009-12-07 11:32:00,133.03,133.04,133.015,133.035,623100002.0
2009-12-07 11:33:00,133.035,133.09,133.03,133.09,528100000.0
2009-12-07 11:34:00,133.09,133.1,133.075,133.1,414000001.0
2009-12-07 11:35:00,133.09,133.105,133.075,133.08,368900000.0
2009-12-07 11:36:00,133.08,133.105,133.055,133.075,390500000.0
2009-12-07 11:37:00,133.065,133.085,133.065,133.08,565800000.0
2009-12-07 11:38:00,133.08,133.105,133.08,133.09,448300000.0
2009-12-07 11:39:00,133.09,133.1,133.065,133.085,345300000.0
2009-12-07 11:40:00,133.075,133.085,133.055,133.075,351800000.0
2009-12-07 11:41:00,133.075,133.085,133.03,133.03,335500000.0
2009-12-07 11:42:00,133.03,133.03,132.99,132.995,371699998.0
2009-12-07 11:43:00,132.99,133.06,132.965,133.06,485700000.0
2009-12-07 11:44:00,133.06,133.07,133.05,133.07,307500000.0
2009-12-07 11:45:00,133.07,133.115,133.07,133.105,562700000.0
2009-12-07 11:46:00,133.105,133.115,133.085,133.1,372600000.0
2009-12-07 11:47:00,133.1,133.11,133.09,133.1,372800000.0
2009-12-07 11:48:00,133.1,133.14,133.095,133.105,507300000.0
2009-12-07 11:49:00,133.105,133.105,133.075,133.095,375799999.0
2009-12-07 11:50:00,133.095,133.13,133.095,133.105,607799998.0
2009-12-07 11:51:00,133.105,133.135,133.105,133.135,202600000.0
2009-12-07 11:52:00,133.135,133.135,133.12,133.12,215300000.0
2009-12-07 11:53:00,133.125,133.15,133.12,133.13,359800000.0
2009-12-07 11:54:00,133.13,133.19,133.125,133.19,330400000.0
2009-12-07 11:55:00,133.19,133.19,133.18,133.19,175300000.0
2009-12-07 11:56:00,133.19,133.19,133.17,133.19,187300000.0
2009-12-07 11:57:00,133.19,133.215,133.18,133.21,633600000.0
2009-12-07 11:58:00,133.215,133.225,133.2,133.22,607400000.0
2009-12-07 11:59:00,133.215,133.255,133.215,133.24,631600000.0
2009-12-07 12:00:00,133.24,133.27,133.23,133.24,544900001.0
2009-12-07 12:01:00,133.245,133.26,133.24,133.245,493700000.0
2009-12-07 12:02:00,133.245,133.265,133.23,133.23,731100001.0
2009-12-07 12:03:00,133.23,133.235,133.205,133.215,463300000.0
2009-12-07 12:04:00,133.215,133.23,133.205,133.23,517299999.0
2009-12-07 12:05:00,133.23,133.235,133.21,133.21,581800000.0
2009-12-07 12:06:00,133.21,133.215,133.19,133.195,420300000.0
2009-12-07 12:07:00,133.195,133.195,133.165,133.18,332600000.0
2009-12-07 12:08:00,133.18,133.19,133.165,133.19,535900000.0
2009-12-07 12:09:00,133.19,133.2,133.175,133.175,309200000.0
2009-12-07 12:10:00,133.175,133.175,133.15,133.15,294600001.0
2009-12-07 12:11:00,133.15,133.16,133.14,133.16,505900000.0
2009-12-07 12:12:00,133.16,133.185,133.145,133.185,126700000.0
2009-12-07 12:13:00,133.185,133.24,133.175,133.23,503700000.0
2009-12-07 12:14:00,133.23,133.275,133.2,133.245,436500000.0
2009-12-07 12:15:00,133.245,133.295,133.245,133.285,513800000.0
2009-12-07 12:16:00,133.285,133.295,133.26,133.265,686400000.0
2009-12-07 12:17:00,133.265,133.28,133.265,133.275,300300000.0
2009-12-07 12:18:00,133.28,133.28,133.27,133.275,121800000.0
2009-12-07 12:19:00,133.275,133.275,133.245,133.25,265000000.0
2009-12-07 12:20:00,133.245,133.26,133.245,133.25,77400000.0
2009-12-07 12:21:00,133.255,133.28,133.255,133.27,134100000.0
2009-12-07 12:22:00,133.27,133.335,133.265,133.335,382700000.0
2009-12-07 12:23:00,133.335,133.35,133.31,133.32,555600000.0
2009-12-07 12:24:00,133.325,133.335,133.32,133.33,175200000.0
2009-12-07 12:25:00,133.325,133.34,133.325,133.34,245200000.0
2009-12-07 12:26:00,133.34,133.35,133.325,133.335,517399999.0
2009-12-07 12:27:00,133.335,133.38,133.335,133.38,117800000.0
2009-12-07 12:28:00,133.375,133.385,133.36,133.385,176000000.0
2009-12-07 12:29:00,133.38,133.39,133.365,133.38,400800000.0
2009-12-07 12:30:00,133.38,133.47,133.38,133.47,489400000.0
2009-12-07 12:31:00,133.47,133.52,133.47,133.5,459300000.0
2009-12-07 12:32:00,133.5,133.5,133.48,133.485,177700000.0
2009-12-07 12:33:00,133.485,133.495,133.455,133.455,210600000.0
2009-12-07 12:34:00,133.455,133.485,133.45,133.46,411100000.0
2009-12-07 12:35:00,133.46,133.46,133.445,133.46,218699997.0
2009-12-07 12:36:00,133.46,133.485,133.46,133.47,414100000.0
2009-12-07 12:37:00,133.475,133.475,133.46,133.47,318500000.0
2009-12-07 12:38:00,133.465,133.47,133.45,133.46,343700001.0
2009-12-07 12:39:00,133.46,133.46,133.46,133.46,69400000.0
2009-12-07 12:40:00,133.46,133.465,133.455,133.465,248200000.0
2009-12-07 12:41:00,133.465,133.47,133.455,133.465,195600000.0
2009-12-07 12:42:00,133.465,133.465,133.455,133.455,127300000.0
2009-12-07 12:43:00,133.455,133.455,133.44,133.445,363000000.0
2009-12-07 12:44:00,133.445,133.445,133.415,133.415,167200001.0
2009-12-07 12:45:00,133.415,133.42,133.39,133.395,144500000.0
2009-12-07 12:46:00,133.395,133.4,133.365,133.38,173000000.0
2009-12-07 12:47:00,133.38,133.395,133.38,133.395,343900000.0
2009-12-07 12:48:00,133.395,133.41,133.39,133.395,509500000.0
2009-12-07 12:49:00,133.395,133.405,133.385,133.385,169000000.0
2009-12-07 12:50:00,133.385,133.385,133.35,133.35,219700000.0
2009-12-07 12:51:00,133.35,133.365,133.335,133.335,333600000.0
2009-12-07 12:52:00,133.335,133.335,133.315,133.325,259000000.0
2009-12-07 12:53:00,133.325,133.325,133.315,133.315,390300000.0
2009-12-07 12:54:00,133.305,133.305,133.275,133.275,373400000.0
2009-12-07 12:55:00,133.275,133.28,133.265,133.27,439100000.0
2009-12-07 12:56:00,133.27,133.27,133.255,133.265,299500000.0
2009-12-07 12:57:00,133.26,133.26,133.215,133.215,525800000.0
2009-12-07 12:58:00,133.21,133.21,133.185,133.185,389900000.0
2009-12-07 12:59:00,133.185,133.185,133.145,133.15,482700003.0
2009-12-07 13:00:00,133.155,133.155,133.115,133.13,568500000.0
2009-12-07 13:01:00,133.13,133.13,133.105,133.12,417200001.0
2009-12-07 13:02:00,133.12,133.205,133.12,133.205,409700000.0
2009-12-07 13:03:00,133.205,133.225,133.195,133.225,351300000.0
2009-12-07 13:04:00,133.225,133.235,133.22,133.225,464100000.0
2009-12-07 13:05:00,133.22,133.265,133.22,133.245,326400000.0
2009-12-07 13:06:00,133.245,133.265,133.24,133.26,363799999.0
2009-12-07 13:07:00,133.265,133.285,133.26,133.285,435600000.0
2009-12-07 13:08:00,133.285,133.315,133.275,133.285,491500000.0
2009-12-07 13:09:00,133.285,133.3,133.28,133.295,452400000.0
2009-12-07 13:10:00,133.295,133.315,133.295,133.3,423900000.0
2009-12-07 13:11:00,133.3,133.31,133.265,133.27,244800000.0
2009-12-07 13:12:00,133.27,133.27,133.235,133.25,268300000.0
2009-12-07 13:13:00,133.255,133.255,133.235,133.235,137000000.0
2009-12-07 13:14:00,133.235,133.24,133.235,133.235,130000000.0
2009-12-07 13:15:00,133.235,133.24,133.205,133.205,405300000.0
2009-12-07 13:16:00,133.21,133.225,133.205,133.22,66400000.0
2009-12-07 13:17:00,133.22,133.22,133.195,133.195,194500000.0
2009-12-07 13:18:00,133.195,133.21,133.165,133.17,294000000.0
2009-12-07 13:19:00,133.17,133.17,133.135,133.135,414900000.0
2009-12-07 13:20:00,133.135,133.14,133.1,133.105,652500000.0
2009-12-07 13:21:00,133.11,133.18,133.11,133.18,283300000.0
2009-12-07 13:22:00,133.18,133.18,133.155,133.16,410800000.0
2009-12-07 13:23:00,133.16,133.21,133.155,133.175,491900000.0
2009-12-07 13:24:00,133.175,133.22,133.165,133.195,467700000.0
2009-12-07 13:25:00,133.195,133.2,133.18,133.19,335299999.0
2009-12-07 13:26:00,133.19,133.22,133.16,133.21,614300001.0
2009-12-07 13:27:00,133.21,133.21,133.2,133.2,276000000.0
2009-12-07 13:28:00,133.2,133.23,133.195,133.23,382800000.0
2009-12-07 13:29:00,133.23,133.23,133.16,133.2,420700000.0
2009-12-07 13:30:00,133.195,133.23,133.195,133.23,318100000.0
2009-12-07 13:31:00,133.23,133.275,133.23,133.25,344300000.0
2009-12-07 13:32:00,133.245,133.26,133.235,133.25,495800000.0
2009-12-07 13:33:00,133.255,133.265,133.25,133.255,368100000.0
2009-12-07 13:34:00,133.265,133.28,133.255,133.275,189200000.0
2009-12-07 13:35:00,133.27,133.28,133.23,133.235,352600000.0
2009-12-07 13:36:00,133.245,133.26,133.235,133.235,325000000.0
2009-12-07 13:37:00,133.235,133.245,133.225,133.235,284700000.0
2009-12-07 13:38:00,133.235,133.265,133.23,133.25,393000000.0
2009-12-07 13:39:00,133.25,133.25,133.175,133.175,217000000.0
2009-12-07 13:40:00,133.175,133.24,133.175,133.23,256000000.0
2009-12-07 13:41:00,133.225,133.245,133.225,133.235,308300001.0
2009-12-07 13:42:00,133.23,133.24,133.22,133.225,251400000.0
2009-12-07 13:43:00,133.225,133.235,133.18,133.215,316300000.0
2009-12-07 13:44:00,133.22,133.22,133.165,133.17,440100000.0
2009-12-07 13:45:00,133.17,133.2,133.17,133.185,266400000.0
2009-12-07 13:46:00,133.185,133.19,133.155,133.165,346200000.0
2009-12-07 13:47:00,133.165,133.165,133.15,133.155,312100000.0
2009-12-07 13:48:00,133.155,133.17,133.145,133.145,271700001.0
2009-12-07 13:49:00,133.145,133.175,133.145,133.175,403300000.0
2009-12-07 13:50:00,133.175,133.185,133.165,133.17,526499999.0
2009-12-07 13:51:00,133.17,133.175,133.165,133.17,408800000.0
2009-12-07 13:52:00,133.17,133.2,133.17,133.18,289100000.0
2009-12-07 13:53:00,133.185,133.19,133.15,133.16,406900000.0
2009-12-07 13:54:00,133.16,133.2,133.15,133.185,494600001.0
2009-12-07 13:55:00,133.185,133.215,133.16,133.17,584900002.0
2009-12-07 13:56:00,133.17,133.175,133.165,133.175,185100000.0
2009-12-07 13:57:00,133.175,133.18,133.15,133.155,562800001.0
2009-12-07 13:58:00,133.155,133.195,133.155,133.185,459600001.0
2009-12-07 13:59:00,133.185,133.215,133.18,133.215,561700000.0
2009-12-07 14:00:00,133.215,133.225,133.2,133.215,369000000.0
2009-12-07 14:01:00,133.21,133.22,133.185,133.21,294400000.0
2009-12-07 14:02:00,133.21,133.22,133.205,133.22,316400000.0
2009-12-07 14:03:00,133.22,133.22,133.195,133.2,199100000.0
2009-12-07 14:04:00,133.205,133.21,133.195,133.205,293100000.0
2009-12-07 14:05:00,133.205,133.21,133.195,133.195,368500000.0
2009-12-07 14:06:00,133.195,133.21,133.185,133.185,272400000.0
2009-12-07 14:07:00,133.185,133.19,133.16,133.165,369300000.0
2009-12-07 14:08:00,133.165,133.2,133.155,133.195,300700000.0
2009-12-07 14:09:00,133.195,133.21,133.195,133.2,381199998.0
2009-12-07 14:10:00,133.195,133.195,133.155,133.16,343400001.0
2009-12-07 14:11:00,133.16,133.17,133.16,133.165,113900000.0
2009-12-07 14:12:00,133.165,133.165,133.145,133.15,356100000.0
2009-12-07 14:13:00,133.15,133.15,133.125,133.135,308000000.0
2009-12-07 14:14:00,133.135,133.165,133.13,133.155,294800000.0
2009-12-07 14:15:00,133.16,133.18,133.155,133.165,199600000.0
2009-12-07 14:16:00,133.16,133.19,133.16,133.165,453200000.0
2009-12-07 14:17:00,133.165,133.17,133.16,133.165,402500000.0
2009-12-07 14:18:00,133.17,133.17,133.105,133.11,493300000.0
2009-12-07 14:19:00,133.115,133.12,133.105,133.12,395900000.0
2009-12-07 14:20:00,133.12,133.145,133.12,133.14,349300000.0
2009-12-07 14:21:00,133.14,133.2,133.14,133.19,384199999.0
2009-12-07 14:22:00,133.19,133.205,133.185,133.195,683100000.0
2009-12-07 14:23:00,133.195,133.215,133.19,133.195,251100000.0
2009-12-07 14:24:00,133.2,133.2,133.175,133.19,229100000.0
2009-12-07 14:25:00,133.19,133.19,133.15,133.17,624200001.0
2009-12-07 14:26:00,133.17,133.17,133.145,133.15,444500000.0
2009-12-07 14:27:00,133.15,133.165,133.13,133.14,225200000.0
2009-12-07 14:28:00,133.14,133.145,133.115,133.145,282000000.0
2009-12-07 14:29:00,133.145,133.145,133.125,133.125,265200000.0
2009-12-07 14:30:00,133.14,133.165,133.14,133.155,334000000.0
2009-12-07 14:31:00,133.165,133.165,133.14,133.145,150500000.0
2009-12-07 14:32:00,133.14,133.17,133.135,133.165,386100000.0
2009-12-07 14:33:00,133.17,133.17,133.15,133.155,71700000.0
2009-12-07 14:34:00,133.155,133.16,133.14,133.145,104900000.0
2009-12-07 14:35:00,133.145,133.155,133.13,133.135,357500000.0
2009-12-07 14:36:00,133.135,133.14,133.12,133.125,397300000.0
2009-12-07 14:37:00,133.125,133.15,133.12,133.145,314300000.0
2009-12-07 14:38:00,133.145,133.165,133.14,133.16,289500000.0
2009-12-07 14:39:00,133.16,133.205,133.16,133.2,354600001.0
2009-12-07 14:40:00,133.2,133.2,133.185,133.195,346100002.0
2009-12-07 14:41:00,133.195,133.205,133.185,133.195,439600002.0
2009-12-07 14:42:00,133.2,133.23,133.195,133.225,281099999.0
2009-12-07 14:43:00,133.23,133.235,133.195,133.195,405500000.0
2009-12-07 14:44:00,133.195,133.215,133.17,133.175,179100000.0
2009-12-07 14:45:00,133.175,133.205,133.175,133.205,304899999.0
2009-12-07 14:46:00,133.205,133.225,133.185,133.22,439800003.0
2009-12-07 14:47:00,133.22,133.25,133.21,133.25,492300000.0
2009-12-07 14:48:00,133.25,133.27,133.25,133.265,296500000.0
2009-12-07 14:49:00,133.265,133.325,133.265,133.31,298700000.0
2009-12-07 14:50:00,133.315,133.325,133.275,133.275,388270000.0
2009-12-07 14:51:00,133.28,133.3,133.27,133.29,226900000.0
2009-12-07 14:52:00,133.285,133.31,133.285,133.295,415600000.0
2009-12-07 14:53:00,133.295,133.3,133.285,133.295,222200000.0
2009-12-07 14:54:00,133.29,133.315,133.29,133.315,361400001.0
2009-12-07 14:55:00,133.31,133.335,133.305,133.325,514700002.0
2009-12-07 14:56:00,133.325,133.325,133.285,133.29,332000000.0
2009-12-07 14:57:00,133.29,133.29,133.25,133.28,525600001.0
2009-12-07 14:58:00,133.28,133.285,133.24,133.24,379900000.0
2009-12-07 14:59:00,133.24,133.25,133.21,133.21,276600000.0
2009-12-07 15:00:00,133.21,133.215,133.2,133.205,248300000.0
2009-12-07 15:01:00,133.205,133.22,133.185,133.19,322400000.0
2009-12-07 15:02:00,133.19,133.195,133.17,133.18,331500000.0
2009-12-07 15:03:00,133.18,133.185,133.175,133.18,208400000.0
2009-12-07 15:04:00,133.175,133.205,133.165,133.2,245600000.0
2009-12-07 15:05:00,133.2,133.205,133.145,133.145,246500000.0
2009-12-07 15:06:00,133.145,133.145,133.105,133.115,320000000.0
2009-12-07 15:07:00,133.115,133.14,133.115,133.135,485900000.0
2009-12-07 15:08:00,133.135,133.145,133.13,133.135,335300001.0
2009-12-07 15:09:00,133.135,133.145,133.115,133.12,206900000.0
2009-12-07 15:10:00,133.12,133.14,133.115,133.13,336600000.0
2009-12-07 15:11:00,133.13,133.175,133.12,133.175,305800000.0
2009-12-07 15:12:00,133.175,133.21,133.17,133.21,496000000.0
2009-12-07 15:13:00,133.22,133.225,133.205,133.205,366100000.0
2009-12-07 15:14:00,133.21,133.225,133.2,133.21,453900000.0
2009-12-07 15:15:00,133.215,133.24,133.21,133.23,303100000.0
2009-12-07 15:16:00,133.225,133.24,133.21,133.215,197100000.0
2009-12-07 15:17:00,133.215,133.24,133.2,133.2,365900000.0
2009-12-07 15:18:00,133.2,133.22,133.195,133.22,138900000.0
2009-12-07 15:19:00,133.215,133.225,133.17,133.175,210300000.0
2009-12-07 15:20:00,133.18,133.23,133.18,133.22,340910000.0
2009-12-07 15:21:00,133.22,133.23,133.215,133.23,322499999.0
2009-12-07 15:22:00,133.23,133.265,133.21,133.265,310600000.0
2009-12-07 15:23:00,133.265,133.28,133.26,133.28,259100000.0
2009-12-07 15:24:00,133.28,133.3,133.27,133.295,213500000.0
2009-12-07 15:25:00,133.295,133.3,133.295,133.3,118400000.0
2009-12-07 15:26:00,133.3,133.305,133.275,133.275,443700001.0
2009-12-07 15:27:00,133.275,133.3,133.275,133.295,327000001.0
2009-12-07 15:28:00,133.29,133.3,133.285,133.3,145300000.0
2009-12-07 15:29:00,133.305,133.315,133.3,133.31,388100001.0
2009-12-07 15:30:00,133.305,133.315,133.295,133.315,579799999.0
2009-12-07 15:31:00,133.315,133.315,133.29,133.305,319600000.0
2009-12-07 15:32:00,133.305,133.31,133.29,133.305,268800000.0
2009-12-07 15:33:00,133.305,133.32,133.295,133.315,488600000.0
2009-12-07 15:34:00,133.315,133.335,133.305,133.335,580300001.0
2009-12-07 15:35:00,133.335,133.345,133.325,133.34,209400000.0
2009-12-07 15:36:00,133.33,133.34,133.31,133.31,419500001.0
2009-12-07 15:37:00,133.31,133.33,133.3,133.31,534200000.0
2009-12-07 15:38:00,133.31,133.335,133.31,133.325,254300000.0
2009-12-07 15:39:00,133.33,133.34,133.32,133.33,444400000.0
2009-12-07 15:40:00,133.33,133.345,133.305,133.315,659500000.0
2009-12-07 15:41:00,133.315,133.335,133.305,133.325,164300000.0
2009-12-07 15:42:00,133.325,133.335,133.32,133.32,250500000.0
2009-12-07 15:43:00,133.32,133.365,133.305,133.335,563000000.0
2009-12-07 15:44:00,133.34,133.415,133.335,133.415,463000000.0
2009-12-07 15:45:00,133.415,133.415,133.365,133.37,614600000.0
2009-12-07 15:46:00,133.365,133.385,133.35,133.36,451000001.0
2009-12-07 15:47:00,133.36,133.365,133.33,133.33,239800000.0
2009-12-07 15:48:00,133.33,133.34,133.32,133.33,322900000.0
2009-12-07 15:49:00,133.33,133.355,133.315,133.345,295800000.0
2009-12-07 15:50:00,133.345,133.35,133.33,133.34,511500000.0
2009-12-07 15:51:00,133.34,133.345,133.305,133.305,195800000.0
2009-12-07 15:52:00,133.305,133.315,133.26,133.265,476700000.0
2009-12-07 15:53:00,133.26,133.28,133.25,133.255,459700000.0
2009-12-07 15:54:00,133.255,133.26,133.22,133.245,344000000.0
2009-12-07 15:55:00,133.24,133.24,133.205,133.215,409100000.0
2009-12-07 15:56:00,133.21,133.225,133.2,133.215,311400000.0
2009-12-07 15:57:00,133.21,133.255,133.2,133.24,292600000.0
2009-12-07 15:58:00,133.24,133.25,133.235,133.245,294700000.0
2009-12-07 15:59:00,133.245,133.245,133.22,133.235,336800000.0
2009-12-07 16:00:00,133.23,133.24,133.215,133.235,359700000.0
2009-12-07 16:01:00,133.235,133.24,133.215,133.225,359900000.0
2009-12-07 16:02:00,133.225,133.235,133.22,133.22,246400000.0
2009-12-07 16:03:00,133.22,133.22,133.18,133.18,416499999.0
2009-12-07 16:04:00,133.18,133.18,133.125,133.13,781700000.0
2009-12-07 16:05:00,133.13,133.13,133.095,133.105,518799999.0
2009-12-07 16:06:00,133.105,133.11,133.065,133.065,768999999.0
2009-12-07 16:07:00,133.065,133.075,133.04,133.07,309400000.0
2009-12-07 16:08:00,133.07,133.07,132.985,133.01,557900000.0
2009-12-07 16:09:00,133.01,133.08,133.01,133.06,465800000.0
2009-12-07 16:10:00,133.06,133.08,133.055,133.075,201300000.0
2009-12-07 16:11:00,133.07,133.08,133.065,133.08,336200000.0
2009-12-07 16:12:00,133.075,133.105,133.04,133.04,533100000.0
2009-12-07 16:13:00,133.04,133.04,133.015,133.025,231300000.0
2009-12-07 16:14:00,133.025,133.045,133.01,133.02,367300000.0
2009-12-07 16:15:00,133.015,133.05,133.015,133.015,369100000.0
2009-12-07 16:16:00,133.015,133.055,133.015,133.05,456299999.0
2009-12-07 16:17:00,133.045,133.075,133.045,133.075,519500001.0
2009-12-07 16:18:00,133.075,133.105,133.065,133.105,750400000.0
2009-12-07 16:19:00,133.105,133.15,133.105,133.14,1011100001.0
2009-12-07 16:20:00,133.14,133.14,133.13,133.135,323400001.0
2009-12-07 16:21:00,133.135,133.145,133.12,133.12,555800000.0
2009-12-07 16:22:00,133.12,133.13,133.09,133.115,648999999.0
2009-12-07 16:23:00,133.11,133.11,133.07,133.085,597900000.0
2009-12-07 16:24:00,133.085,133.085,132.985,132.995,412500001.0
2009-12-07 16:25:00,132.995,132.995,132.945,132.96,493000000.0
2009-12-07 16:26:00,132.96,132.98,132.925,132.93,348300000.0
2009-12-07 16:27:00,132.93,132.945,132.92,132.935,402400000.0
2009-12-07 16:28:00,132.935,132.95,132.925,132.935,565300000.0
2009-12-07 16:29:00,132.935,132.94,132.91,132.925,298400000.0
2009-12-07 16:30:00,132.925,132.94,132.915,132.94,330600000.0
2009-12-07 16:31:00,132.94,133.015,132.94,133.01,377700000.0
2009-12-07 16:32:00,133.015,133.115,133.0,133.115,362700000.0
2009-12-07 16:33:00,133.115,133.115,133.065,133.11,437600001.0
2009-12-07 16:34:00,133.105,133.145,133.105,133.11,822900000.0
2009-12-07 16:35:00,133.11,133.145,133.11,133.13,545799998.0
2009-12-07 16:36:00,133.135,133.185,133.135,133.14,766799998.0
2009-12-07 16:37:00,133.14,133.145,133.115,133.12,782200002.0
2009-12-07 16:38:00,133.115,133.115,133.065,133.07,406300000.0
2009-12-07 16:39:00,133.07,133.12,133.05,133.075,515700000.0
2009-12-07 16:40:00,133.075,133.1,133.07,133.08,301010000.0
2009-12-07 16:41:00,133.08,133.08,133.025,133.03,547770001.0
2009-12-07 16:42:00,133.03,133.035,132.98,133.015,608960000.0
2009-12-07 16:43:00,133.015,133.045,132.995,133.025,354700000.0
2009-12-07 16:44:00,133.025,133.075,133.01,133.075,471200000.0
2009-12-07 16:45:00,133.075,133.125,133.075,133.115,644700000.0
2009-12-07 16:46:00,133.115,133.12,133.045,133.09,309930000.0
2009-12-07 16:47:00,133.095,133.135,133.09,133.11,598100000.0
2009-12-07 16:48:00,133.11,133.125,133.055,133.07,757200001.0
2009-12-07 16:49:00,133.065,133.125,133.065,133.105,687500001.0
2009-12-07 16:50:00,133.11,133.14,133.105,133.135,554400000.0
2009-12-07 16:51:00,133.13,133.155,133.07,133.07,802600000.0
2009-12-07 16:52:00,133.07,133.115,133.06,133.105,485100000.0
2009-12-07 16:53:00,133.105,133.13,133.095,133.105,328500000.0
2009-12-07 16:54:00,133.105,133.11,133.055,133.095,474899999.0
2009-12-07 16:55:00,133.095,133.105,133.075,133.085,420200000.0
2009-12-07 16:56:00,133.085,133.115,133.08,133.095,296100000.0
2009-12-07 16:57:00,133.095,133.125,133.08,133.105,675200000.0
2009-12-07 16:58:00,133.105,133.11,133.08,133.1,372200000.0
2009-12-07 16:59:00,133.1,133.12,133.075,133.09,385900000.0
2009-12-07 17:00:00,133.09,133.095,133.045,133.06,427500000.0
2009-12-07 17:01:00,133.06,133.09,133.05,133.05,511199999.0
2009-12-07 17:02:00,133.05,133.07,133.025,133.035,316200000.0
2009-12-07 17:03:00,133.03,133.045,132.995,132.995,420000000.0
2009-12-07 17:04:00,132.995,133.0,132.94,132.97,471199998.0
2009-12-07 17:05:00,132.975,133.01,132.96,132.99,502900000.0
2009-12-07 17:06:00,132.985,133.03,132.965,133.01,419400000.0
2009-12-07 17:07:00,133.005,133.03,133.005,133.01,336900000.0
2009-12-07 17:08:00,133.015,133.05,133.015,133.03,414200000.0
2009-12-07 17:09:00,133.03,133.035,132.955,132.955,637200000.0
2009-12-07 17:10:00,132.955,132.99,132.955,132.98,374200000.0
2009-12-07 17:11:00,132.98,132.99,132.95,132.975,487600000.0
2009-12-07 17:12:00,132.975,133.01,132.97,133.005,214400000.0
2009-12-07 17:13:00,133.005,133.035,132.985,133.005,555200000.0
2009-12-07 17:14:00,133.01,133.025,132.99,132.995,543700000.0
2009-12-07 17:15:00,132.995,133.005,132.975,132.98,238800000.0
2009-12-07 17:16:00,132.98,132.98,132.955,132.965,404700000.0
2009-12-07 17:17:00,132.965,133.0,132.955,132.985,465700000.0
2009-12-07 17:18:00,132.985,133.0,132.985,133.0,477000000.0
2009-12-07 17:19:00,133.0,133.05,132.975,133.05,443900000.0
2009-12-07 17:20:00,133.055,133.055,133.015,133.035,638000003.0
2009-12-07 17:21:00,133.04,133.045,133.02,133.035,312900000.0
2009-12-07 17:22:00,133.035,133.04,133.005,133.04,557900000.0
2009-12-07 17:23:00,133.04,133.04,133.005,133.015,694999999.0
2009-12-07 17:24:00,133.015,133.015,132.96,132.97,504900000.0
2009-12-07 17:25:00,132.97,133.005,132.955,132.98,540100000.0
2009-12-07 17:26:00,132.98,133.05,132.98,133.03,619800000.0
2009-12-07 17:27:00,133.035,133.07,133.025,133.04,1085099997.0
2009-12-07 17:28:00,133.045,133.065,133.035,133.065,803899998.0
2009-12-07 17:29:00,133.07,133.13,133.06,133.13,547699999.0
2009-12-07 17:30:00,133.135,133.155,133.105,133.145,749100001.0
2009-12-07 17:31:00,133.155,133.18,133.13,133.155,610900000.0
2009-12-07 17:32:00,133.155,133.175,133.035,133.035,499900000.0
2009-12-07 17:33:00,133.025,133.05,133.01,133.05,459800000.0
2009-12-07 17:34:00,133.05,133.095,133.025,133.025,549300001.0
2009-12-07 17:35:00,133.025,133.13,133.025,133.09,444100000.0
2009-12-07 17:36:00,133.085,133.11,133.05,133.05,674500000.0
2009-12-07 17:37:00,133.045,133.065,133.01,133.035,561400000.0
2009-12-07 17:38:00,133.035,133.075,133.035,133.075,311400000.0
2009-12-07 17:39:00,133.075,133.09,133.055,133.085,491999998.0
2009-12-07 17:40:00,133.085,133.11,133.0,133.01,577400001.0
2009-12-07 17:41:00,133.01,133.045,133.005,133.04,554900000.0
2009-12-07 17:42:00,133.04,133.06,133.03,133.04,299200000.0
2009-12-07 17:43:00,133.035,133.055,133.0,133.005,404000000.0
2009-12-07 17:44:00,133.005,133.005,132.99,132.995,403600001.0
2009-12-07 17:45:00,132.995,132.995,132.985,132.99,378900000.0
2009-12-07 17:46:00,132.99,133.0,132.98,132.985,250200000.0
2009-12-07 17:47:00,132.985,133.04,132.98,133.03,533700003.0
2009-12-07 17:48:00,133.03,133.035,133.01,133.03,308600000.0
2009-12-07 17:49:00,133.025,133.04,133.0,133.005,385900000.0
2009-12-07 17:50:00,133.005,133.015,133.0,133.005,438800001.0
2009-12-07 17:51:00,133.005,133.03,133.005,133.02,289600000.0
2009-12-07 17:52:00,133.015,133.06,133.015,133.055,551500002.0
2009-12-07 17:53:00,133.055,133.06,133.005,133.015,488700000.0
2009-12-07 17:54:00,133.015,133.04,133.01,133.04,585100001.0
2009-12-07 17:55:00,133.04,133.05,133.03,133.045,407200001.0
2009-12-07 17:56:00,133.045,133.08,133.045,133.06,357500000.0
2009-12-07 17:57:00,133.06,133.06,132.99,133.0,479800001.0
2009-12-07 17:58:00,133.0,133.0,132.96,132.96,339800000.0
2009-12-07 17:59:00,132.965,132.97,132.935,132.94,386300000.0
2009-12-07 18:00:00,132.945,132.97,132.93,132.94,634200000.0
2009-12-07 18:01:00,132.94,132.96,132.915,132.92,783500000.0
2009-12-07 18:02:00,132.92,132.96,132.91,132.96,591299999.0
2009-12-07 18:03:00,132.955,132.96,132.925,132.95,455200000.0
2009-12-07 18:04:00,132.945,132.955,132.88,132.88,511200000.0
2009-12-07 18:05:00,132.875,132.875,132.795,132.795,738000004.0
2009-12-07 18:06:00,132.795,132.835,132.795,132.82,660700001.0
2009-12-07 18:07:00,132.82,132.825,132.8,132.82,646000000.0
2009-12-07 18:08:00,132.82,132.855,132.805,132.85,361900000.0
2009-12-07 18:09:00,132.85,132.85,132.82,132.84,438899999.0
2009-12-07 18:10:00,132.84,132.89,132.825,132.875,479500000.0
2009-12-07 18:11:00,132.875,132.895,132.86,132.865,289500001.0
2009-12-07 18:12:00,132.87,132.885,132.86,132.885,490300001.0
2009-12-07 18:13:00,132.885,132.89,132.865,132.88,714200000.0
2009-12-07 18:14:00,132.88,132.88,132.835,132.835,377100000.0
2009-12-07 18:15:00,132.835,132.875,132.82,132.87,501000000.0
2009-12-07 18:16:00,132.87,132.87,132.83,132.855,640200001.0
2009-12-07 18:17:00,132.855,132.88,132.8,132.8,469200000.0
2009-12-07 18:18:00,132.8,132.81,132.78,132.795,609500000.0
2009-12-07 18:19:00,132.795,132.82,132.795,132.815,265600000.0
2009-12-07 18:20:00,132.815,132.825,132.8,132.805,357000000.0
2009-12-07 18:21:00,132.805,132.805,132.765,132.765,429900000.0
2009-12-07 18:22:00,132.765,132.77,132.695,132.695,813000000.0
2009-12-07 18:23:00,132.695,132.72,132.685,132.695,597500000.0
2009-12-07 18:24:00,132.695,132.71,132.695,132.705,371300001.0
2009-12-07 18:25:00,132.71,132.72,132.69,132.69,641300000.0
2009-12-07 18:26:00,132.69,132.7,132.685,132.7,360400000.0
2009-12-07 18:27:00,132.705,132.755,132.705,132.75,347400000.0
2009-12-07 18:28:00,132.755,132.765,132.755,132.76,50900000.0
2009-12-07 18:29:00,132.75,132.75,132.72,132.73,433000000.0
2009-12-07 18:30:00,132.735,132.74,132.72,132.735,57600000.0
2009-12-07 18:31:00,132.735,132.77,132.725,132.77,85000000.0
2009-12-07 18:32:00,132.77,132.785,132.77,132.77,56900000.0
2009-12-07 18:33:00,132.77,132.835,132.77,132.82,302300000.0
2009-12-07 18:34:00,132.82,132.83,132.76,132.77,411800000.0
2009-12-07 18:35:00,132.77,132.81,132.76,132.79,429100000.0
2009-12-07 18:36:00,132.79,132.79,132.74,132.745,370700000.0
2009-12-07 18:37:00,132.75,132.76,132.725,132.73,316500000.0
2009-12-07 18:38:00,132.73,132.74,132.715,132.72,592600001.0
2009-12-07 18:39:00,132.72,132.735,132.72,132.735,147700000.0
2009-12-07 18:40:00,132.735,132.735,132.705,132.72,200400000.0
2009-12-07 18:41:00,132.72,132.72,132.71,132.71,237399999.0
2009-12-07 18:42:00,132.715,132.735,132.71,132.735,90000000.0
2009-12-07 18:43:00,132.73,132.75,132.73,132.74,323700000.0
2009-12-07 18:44:00,132.745,132.76,132.73,132.74,619799998.0
2009-12-07 18:45:00,132.74,132.745,132.735,132.74,104600000.0
2009-12-07 18:46:00,132.74,132.74,132.725,132.73,181500000.0
2009-12-07 18:47:00,132.73,132.745,132.695,132.705,345200000.0
2009-12-07 18:48:00,132.71,132.725,132.7,132.725,295000001.0
2009-12-07 18:49:00,132.725,132.725,132.685,132.7,303299999.0
2009-12-07 18:50:00,132.7,132.7,132.595,132.6,702800000.0
2009-12-07 18:51:00,132.6,132.625,132.525,132.585,704600000.0
2009-12-07 18:52:00,132.595,132.61,132.55,132.55,384300000.0
2009-12-07 18:53:00,132.55,132.55,132.51,132.54,772600000.0
2009-12-07 18:54:00,132.54,132.55,132.525,132.535,403900000.0
2009-12-07 18:55:00,132.535,132.545,132.515,132.53,588100000.0
2009-12-07 18:56:00,132.53,132.54,132.52,132.53,462600000.0
2009-12-07 18:57:00,132.53,132.55,132.515,132.52,592900000.0
2009-12-07 18:58:00,132.525,132.53,132.515,132.515,592600000.0
2009-12-07 18:59:00,132.515,132.54,132.515,132.53,295300000.0
2009-12-07 19:00:00,132.535,132.535,132.475,132.505,412100000.0
2009-12-07 19:01:00,132.51,132.56,132.505,132.56,305800000.0
2009-12-07 19:02:00,132.56,132.565,132.535,132.54,210600000.0
2009-12-07 19:03:00,132.535,132.545,132.525,132.545,187600000.0
2009-12-07 19:04:00,132.545,132.545,132.52,132.52,165400000.0
2009-12-07 19:05:00,132.53,132.545,132.505,132.545,202900000.0
2009-12-07 19:06:00,132.535,132.545,132.535,132.545,69400000.0
2009-12-07 19:07:00,132.545,132.56,132.535,132.545,126000000.0
2009-12-07 19:08:00,132.54,132.545,132.51,132.51,170100000.0
2009-12-07 19:09:00,132.51,132.545,132.505,132.535,391700000.0
2009-12-07 19:10:00,132.53,132.54,132.52,132.535,329800000.0
2009-12-07 19:11:00,132.535,132.54,132.5,132.52,342600000.0
2009-12-07 19:12:00,132.52,132.525,132.51,132.52,211700000.0
2009-12-07 19:13:00,132.52,132.53,132.5,132.505,324900000.0
2009-12-07 19:14:00,132.51,132.515,132.5,132.5,142200000.0
2009-12-07 19:15:00,132.5,132.5,132.455,132.455,211299999.0
2009-12-07 19:16:00,132.46,132.465,132.44,132.465,251300000.0
2009-12-07 19:17:00,132.465,132.465,132.43,132.445,278300000.0
2009-12-07 19:18:00,132.445,132.45,132.405,132.45,344700000.0
2009-12-07 19:19:00,132.455,132.525,132.445,132.52,264600000.0
2009-12-07 19:20:00,132.52,132.54,132.505,132.52,188100000.0
2009-12-07 19:21:00,132.52,132.525,132.495,132.505,344800000.0
2009-12-07 19:22:00,132.51,132.515,132.485,132.505,410800000.0
2009-12-07 19:23:00,132.505,132.525,132.5,132.515,224600000.0
2009-12-07 19:24:00,132.52,132.57,132.52,132.57,205600001.0
2009-12-07 19:25:00,132.57,132.595,132.55,132.555,208800000.0
2009-12-07 19:26:00,132.55,132.565,132.55,132.555,99900000.0
2009-12-07 19:27:00,132.555,132.56,132.545,132.555,163900000.0
2009-12-07 19:28:00,132.555,132.575,132.55,132.55,139800000.0
2009-12-07 19:29:00,132.55,132.55,132.525,132.53,110400000.0
2009-12-07 19:30:00,132.53,132.54,132.515,132.52,444500000.0
2009-12-07 19:31:00,132.52,132.545,132.515,132.545,148600000.0
2009-12-07 19:32:00,132.54,132.545,132.535,132.535,115100000.0
2009-12-07 19:33:00,132.535,132.595,132.52,132.565,450500002.0
2009-12-07 19:34:00,132.56,132.56,132.415,132.425,741100000.0
2009-12-07 19:35:00,132.43,132.44,132.37,132.395,679800001.0
2009-12-07 19:36:00,132.395,132.54,132.385,132.54,522800000.0
2009-12-07 19:37:00,132.535,132.585,132.405,132.585,579800000.0
2009-12-07 19:38:00,132.585,132.77,132.565,132.645,457200000.0
2009-12-07 19:39:00,132.65,132.775,132.6,132.775,708300001.0
2009-12-07 19:40:00,132.77,132.78,132.655,132.71,705600001.0
2009-12-07 19:41:00,132.71,132.71,132.635,132.675,510699999.0
2009-12-07 19:42:00,132.685,132.705,132.58,132.605,423200000.0
2009-12-07 19:43:00,132.605,132.645,132.56,132.57,516400001.0
2009-12-07 19:44:00,132.57,132.645,132.56,132.6,554800000.0
2009-12-07 19:45:00,132.6,132.76,132.595,132.75,585600000.0
2009-12-07 19:46:00,132.75,132.785,132.73,132.765,609700000.0
2009-12-07 19:47:00,132.76,132.81,132.7,132.71,478800000.0
2009-12-07 19:48:00,132.715,132.76,132.71,132.745,491899999.0
2009-12-07 19:49:00,132.74,132.79,132.74,132.75,315900000.0
2009-12-07 19:50:00,132.75,132.805,132.75,132.775,332600000.0
2009-12-07 19:51:00,132.775,132.795,132.74,132.79,413400000.0
2009-12-07 19:52:00,132.79,132.835,132.755,132.765,319300000.0
2009-12-07 19:53:00,132.765,132.815,132.765,132.79,271600000.0
2009-12-07 19:54:00,132.79,132.79,132.69,132.715,469099999.0
2009-12-07 19:55:00,132.715,132.745,132.715,132.74,236500000.0
2009-12-07 19:56:00,132.74,132.76,132.735,132.755,121000000.0
2009-12-07 19:57:00,132.75,132.765,132.725,132.725,320000000.0
2009-12-07 19:58:00,132.73,132.8,132.73,132.78,530700000.0
2009-12-07 19:59:00,132.78,132.81,132.725,132.75,583000000.0
2009-12-07 20:00:00,132.755,132.765,132.725,132.765,320000000.0
2009-12-07 20:01:00,132.76,132.8,132.75,132.79,393900001.0
2009-12-07 20:02:00,132.795,132.84,132.79,132.82,466800000.0
2009-12-07 20:03:00,132.82,132.835,132.81,132.81,205200000.0
2009-12-07 20:04:00,132.825,132.85,132.825,132.835,264400000.0
2009-12-07 20:05:00,132.83,132.86,132.82,132.85,552900001.0
2009-12-07 20:06:00,132.845,132.85,132.8,132.81,545900000.0
2009-12-07 20:07:00,132.81,132.84,132.8,132.83,574200000.0
2009-12-07 20:08:00,132.83,132.845,132.825,132.84,643300001.0
2009-12-07 20:09:00,132.84,132.85,132.84,132.85,275999996.0
2009-12-07 20:10:00,132.85,132.85,132.705,132.745,780600000.0
2009-12-07 20:11:00,132.745,132.775,132.715,132.75,571300000.0
2009-12-07 20:12:00,132.755,132.805,132.745,132.745,311600000.0
2009-12-07 20:13:00,132.75,132.755,132.675,132.755,539700005.0
2009-12-07 20:14:00,132.755,132.835,132.755,132.805,435699999.0
2009-12-07 20:15:00,132.805,132.835,132.8,132.82,608200001.0
2009-12-07 20:16:00,132.82,132.82,132.76,132.81,473900001.0
2009-12-07 20:17:00,132.8,132.8,132.63,132.64,691400000.0
2009-12-07 20:18:00,132.64,132.68,132.635,132.665,519300001.0
2009-12-07 20:19:00,132.665,132.68,132.655,132.68,583999999.0
2009-12-07 20:20:00,132.675,132.72,132.675,132.71,318800000.0
2009-12-07 20:21:00,132.71,132.73,132.67,132.675,199000000.0
2009-12-07 20:22:00,132.68,132.82,132.68,132.75,472000001.0
2009-12-07 20:23:00,132.75,132.805,132.74,132.795,182200000.0
2009-12-07 20:24:00,132.795,132.835,132.765,132.81,511100000.0
2009-12-07 20:25:00,132.81,132.835,132.79,132.815,491899999.0
2009-12-07 20:26:00,132.815,132.825,132.79,132.795,418300000.0
2009-12-07 20:27:00,132.795,132.805,132.745,132.77,514700000.0
2009-12-07 20:28:00,132.77,132.795,132.715,132.715,547100001.0
2009-12-07 20:29:00,132.715,132.74,132.705,132.725,369400000.0
2009-12-07 20:30:00,132.725,132.76,132.71,132.72,285200000.0
2009-12-07 20:31:00,132.72,132.725,132.695,132.72,584700003.0
2009-12-07 20:32:00,132.725,132.735,132.71,132.73,141100000.0
2009-12-07 20:33:00,132.73,132.75,132.73,132.74,82000000.0
2009-12-07 20:34:00,132.74,132.775,132.73,132.77,118200000.0
2009-12-07 20:35:00,132.77,132.78,132.75,132.755,132200000.0
2009-12-07 20:36:00,132.755,132.775,132.75,132.77,93100000.0
2009-12-07 20:37:00,132.775,132.775,132.75,132.75,185400000.0
2009-12-07 20:38:00,132.75,132.76,132.745,132.75,110200000.0
2009-12-07 20:39:00,132.75,132.755,132.745,132.755,53000000.0
2009-12-07 20:40:00,132.755,132.755,132.745,132.745,42400000.0
2009-12-07 20:41:00,132.74,132.76,132.74,132.755,88300000.0
2009-12-07 20:42:00,132.755,132.76,132.755,132.755,23600000.0
2009-12-07 20:43:00,132.755,132.76,132.745,132.745,78800000.0
2009-12-07 20:44:00,132.745,132.79,132.745,132.785,86200000.0
2009-12-07 20:45:00,132.785,132.83,132.775,132.81,222400000.0
2009-12-07 20:46:00,132.805,132.825,132.805,132.815,99400000.0
2009-12-07 20:47:00,132.81,132.845,132.81,132.825,139500000.0
2009-12-07 20:48:00,132.825,132.825,132.8,132.805,162700000.0
2009-12-07 20:49:00,132.805,132.825,132.805,132.815,230800000.0
2009-12-07 20:50:00,132.815,132.815,132.755,132.755,198400000.0
2009-12-07 20:51:00,132.755,132.77,132.75,132.755,177200000.0
2009-12-07 20:52:00,132.755,132.775,132.75,132.755,215400000.0
2009-12-07 20:53:00,132.755,132.77,132.735,132.765,238100000.0
2009-12-07 20:54:00,132.765,132.78,132.765,132.765,205000000.0
2009-12-07 20:55:00,132.765,132.765,132.75,132.76,147800000.0
2009-12-07 20:56:00,132.755,132.755,132.705,132.745,351300000.0
2009-12-07 20:57:00,132.745,132.75,132.725,132.745,161400000.0
2009-12-07 20:58:00,132.75,132.755,132.75,132.755,35600000.0
2009-12-07 20:59:00,132.755,132.765,132.735,132.735,125800000.0
2009-12-07 21:00:00,132.735,132.735,132.695,132.73,284200000.0
2009-12-07 21:01:00,132.73,132.73,132.7,132.71,134200000.0
2009-12-07 21:02:00,132.71,132.73,132.705,132.73,303000000.0
2009-12-07 21:03:00,132.73,132.75,132.72,132.74,96300000.0
2009-12-07 21:04:00,132.745,132.77,132.73,132.74,203000000.0
2009-12-07 21:05:00,132.74,132.745,132.73,132.74,198800000.0
2009-12-07 21:06:00,132.74,132.745,132.705,132.71,309300000.0
2009-12-07 21:07:00,132.705,132.75,132.7,132.745,277200000.0
2009-12-07 21:08:00,132.745,132.755,132.735,132.755,163800000.0
2009-12-07 21:09:00,132.755,132.755,132.74,132.75,137100000.0
2009-12-07 21:10:00,132.75,132.765,132.745,132.76,107200000.0
2009-12-07 21:11:00,132.76,132.77,132.755,132.77,149900000.0
2009-12-07 21:12:00,132.77,132.785,132.76,132.78,142400000.0
2009-12-07 21:13:00,132.78,132.78,132.755,132.77,96000000.0
2009-12-07 21:14:00,132.77,132.79,132.77,132.79,91600000.0
2009-12-07 21:15:00,132.785,132.785,132.765,132.785,162800000.0
2009-12-07 21:16:00,132.785,132.81,132.785,132.81,153000000.0
2009-12-07 21:17:00,132.815,132.83,132.805,132.805,120800000.0
2009-12-07 21:18:00,132.795,132.795,132.74,132.765,300700000.0
2009-12-07 21:19:00,132.76,132.775,132.75,132.75,39400000.0
2009-12-07 21:20:00,132.755,132.77,132.745,132.765,199400001.0
2009-12-07 21:21:00,132.765,132.765,132.72,132.725,111200000.0
2009-12-07 21:22:00,132.725,132.745,132.725,132.745,187400000.0
2009-12-07 21:23:00,132.755,132.805,132.745,132.805,220400000.0
2009-12-07 21:24:00,132.805,132.815,132.78,132.785,238900000.0
2009-12-07 21:25:00,132.795,132.795,132.725,132.76,415600000.0
2009-12-07 21:26:00,132.76,132.795,132.75,132.76,589600000.0
2009-12-07 21:27:00,132.76,132.79,132.755,132.775,466800000.0
2009-12-07 21:28:00,132.78,132.815,132.78,132.805,289400000.0
2009-12-07 21:29:00,132.805,132.81,132.77,132.77,273100000.0
2009-12-07 21:30:00,132.765,132.765,132.695,132.7,674800000.0
2009-12-07 21:31:00,132.7,132.7,132.67,132.68,298800000.0
2009-12-07 21:32:00,132.68,132.685,132.675,132.675,202900000.0
2009-12-07 21:33:00,132.66,132.7,132.66,132.7,164400000.0
2009-12-07 21:34:00,132.7,132.7,132.695,132.7,52800000.0
2009-12-07 21:35:00,132.695,132.695,132.64,132.665,237700000.0
2009-12-07 21:36:00,132.665,132.675,132.625,132.64,225600000.0
2009-12-07 21:37:00,132.64,132.65,132.585,132.61,392000000.0
2009-12-07 21:38:00,132.615,132.655,132.605,132.655,567900001.0
2009-12-07 21:39:00,132.655,132.68,132.655,132.67,265400000.0
2009-12-07 21:40:00,132.67,132.67,132.66,132.67,185200000.0
2009-12-07 21:41:00,132.665,132.675,132.655,132.665,207400000.0
2009-12-07 21:42:00,132.66,132.685,132.655,132.655,223100000.0
2009-12-07 21:43:00,132.655,132.655,132.6,132.6,246300000.0
2009-12-07 21:44:00,132.6,132.6,132.555,132.565,189600000.0
2009-12-07 21:45:00,132.565,132.565,132.5,132.505,458700001.0
2009-12-07 21:46:00,132.51,132.545,132.51,132.54,301500000.0
2009-12-07 21:47:00,132.54,132.555,132.525,132.53,208700000.0
2009-12-07 21:48:00,132.53,132.545,132.53,132.53,131800000.0
2009-12-07 21:49:00,132.53,132.555,132.51,132.515,331199999.0
2009-12-07 21:50:00,132.515,132.53,132.5,132.52,242800001.0
2009-12-07 21:51:00,132.52,132.54,132.515,132.54,102400000.0
2009-12-07 21:52:00,132.53,132.55,132.51,132.55,325699999.0
2009-12-07 21:53:00,132.55,132.56,132.54,132.545,111600000.0
2009-12-07 21:54:00,132.545,132.575,132.545,132.56,524400001.0
2009-12-07 21:55:00,132.565,132.595,132.55,132.555,318500000.0
2009-12-07 21:56:00,132.55,132.59,132.55,132.565,370600000.0
2009-12-07 21:57:00,132.565,132.59,132.545,132.565,244400000.0
2009-12-07 21:58:00,132.565,132.585,132.555,132.57,622400001.0
2009-12-07 21:59:00,132.565,132.6,132.55,132.555,515200000.0
2009-12-07 22:00:00,132.565,132.58,132.555,132.575,406400000.0
2009-12-07 22:01:00,132.575,132.585,132.555,132.565,673400000.0
2009-12-07 22:02:00,132.57,132.575,132.555,132.555,579000000.0
2009-12-07 22:03:00,132.555,132.555,132.54,132.545,459200000.0
2009-12-07 22:04:00,132.55,132.555,132.535,132.555,172200000.0
2009-12-07 22:05:00,132.555,132.565,132.545,132.555,265799996.0
2009-12-07 22:06:00,132.545,132.555,132.515,132.555,325899998.0
2009-12-07 22:07:00,132.56,132.56,132.55,132.55,179400000.0
2009-12-07 22:08:00,132.55,132.575,132.55,132.56,416799999.0
2009-12-07 22:09:00,132.56,132.585,132.555,132.585,237900000.0
2009-12-07 22:10:00,132.585,132.615,132.585,132.605,337600000.0
2009-12-07 22:11:00,132.605,132.61,132.59,132.595,371200001.0
2009-12-07 22:12:00,132.595,132.6,132.595,132.6,97200000.0
2009-12-07 22:13:00,132.6,132.6,132.58,132.6,350099999.0
2009-12-07 22:14:00,132.6,132.605,132.59,132.595,101000000.0
2009-12-07 22:15:00,132.595,132.6,132.59,132.595,265600000.0
2009-12-07 22:16:00,132.595,132.605,132.59,132.6,91100000.0
2009-12-07 22:17:00,132.6,132.63,132.595,132.62,441200000.0
2009-12-07 22:18:00,132.615,132.615,132.585,132.6,252400000.0
2009-12-07 22:19:00,132.6,132.6,132.555,132.56,296600000.0
2009-12-07 22:20:00,132.56,132.57,132.545,132.55,233999999.0
2009-12-07 22:21:00,132.55,132.58,132.545,132.58,290299998.0
2009-12-07 22:22:00,132.575,132.59,132.575,132.59,317600000.0
2009-12-07 22:23:00,132.59,132.61,132.58,132.59,195400000.0
2009-12-07 22:24:00,132.59,132.615,132.575,132.605,316600000.0
2009-12-07 22:25:00,132.61,132.61,132.57,132.585,397700000.0
2009-12-07 22:26:00,132.575,132.635,132.57,132.635,399700000.0
2009-12-07 22:27:00,132.635,132.655,132.625,132.65,240100000.0
2009-12-07 22:28:00,132.65,132.66,132.645,132.645,144500000.0
2009-12-07 22:29:00,132.645,132.655,132.625,132.625,119800000.0
2009-12-07 22:30:00,132.625,132.63,132.61,132.61,442700000.0
2009-12-07 22:31:00,132.61,132.64,132.61,132.64,166700000.0
2009-12-07 22:32:00,132.64,132.655,132.63,132.635,322000000.0
2009-12-07 22:33:00,132.63,132.665,132.63,132.66,453400000.0
2009-12-07 22:34:00,132.655,132.71,132.655,132.71,300199999.0
2009-12-07 22:35:00,132.7,132.7,132.66,132.665,193100000.0
2009-12-07 22:36:00,132.665,132.665,132.65,132.655,309800000.0
2009-12-07 22:37:00,132.655,132.66,132.645,132.645,265800000.0
2009-12-07 22:38:00,132.64,132.64,132.605,132.61,326600000.0
2009-12-07 22:39:00,132.61,132.62,132.605,132.615,209000000.0
2009-12-07 22:40:00,132.615,132.645,132.615,132.63,314000002.0
2009-12-07 22:41:00,132.625,132.65,132.625,132.65,300799999.0
2009-12-07 22:42:00,132.65,132.655,132.635,132.645,249200000.0
2009-12-07 22:43:00,132.65,132.65,132.645,132.65,175600000.0
2009-12-07 22:44:00,132.65,132.67,132.645,132.67,270599999.0
2009-12-07 22:45:00,132.665,132.67,132.625,132.635,300200000.0
2009-12-07 22:46:00,132.635,132.64,132.62,132.625,298100000.0
2009-12-07 22:47:00,132.625,132.63,132.585,132.605,417200001.0
2009-12-07 22:48:00,132.605,132.605,132.57,132.57,234600000.0
2009-12-07 22:49:00,132.57,132.58,132.565,132.565,337400000.0
2009-12-07 22:50:00,132.565,132.565,132.555,132.56,122000000.0
2009-12-07 22:51:00,132.56,132.565,132.545,132.55,281600000.0
2009-12-07 22:52:00,132.55,132.6,132.55,132.59,201000000.0
2009-12-07 22:53:00,132.59,132.6,132.585,132.585,83800000.0
2009-12-07 22:54:00,132.585,132.595,132.555,132.575,229400000.0
2009-12-07 22:55:00,132.58,132.61,132.58,132.6,246600000.0
2009-12-07 22:56:00,132.6,132.605,132.58,132.595,252100000.0
2009-12-07 22:57:00,132.595,132.605,132.585,132.6,366400000.0
2009-12-07 22:58:00,132.6,132.605,132.59,132.595,144500000.0
2009-12-07 22:59:00,132.61,132.61,132.595,132.6,168000000.0
2009-12-07 23:00:00,132.605,132.62,132.605,132.61,107600000.0
2009-12-07 23:01:00,132.615,132.625,132.61,132.62,126100000.0
2009-12-07 23:02:00,132.62,132.625,132.61,132.625,87100000.0
2009-12-07 23:03:00,132.62,132.63,132.62,132.625,85600000.0
2009-12-07 23:04:00,132.62,132.645,132.62,132.63,82800000.0
2009-12-07 23:05:00,132.63,132.64,132.62,132.64,198600000.0
2009-12-07 23:06:00,132.64,132.64,132.625,132.635,114800000.0
2009-12-07 23:07:00,132.635,132.635,132.615,132.615,94400000.0
2009-12-07 23:08:00,132.615,132.625,132.615,132.625,86600000.0
2009-12-07 23:09:00,132.62,132.625,132.62,132.62,150400000.0
2009-12-07 23:10:00,132.62,132.635,132.62,132.635,70500000.0
2009-12-07 23:11:00,132.635,132.635,132.63,132.63,130100000.0
2009-12-07 23:12:00,132.63,132.63,132.605,132.61,100800000.0
2009-12-07 23:13:00,132.615,132.62,132.605,132.61,159500000.0
2009-12-07 23:14:00,132.62,132.625,132.62,132.62,25800000.0
2009-12-07 23:15:00,132.625,132.65,132.625,132.64,53400000.0
2009-12-07 23:16:00,132.64,132.65,132.635,132.65,67500001.0
2009-12-07 23:17:00,132.66,132.67,132.65,132.67,132200000.0
2009-12-07 23:18:00,132.67,132.68,132.665,132.675,52000000.0
2009-12-07 23:19:00,132.67,132.67,132.665,132.67,22800000.0
2009-12-07 23:20:00,132.67,132.67,132.655,132.66,51000000.0
2009-12-07 23:21:00,132.655,132.655,132.62,132.63,100800000.0
2009-12-07 23:22:00,132.625,132.635,132.62,132.635,169600000.0
2009-12-07 23:23:00,132.62,132.62,132.595,132.605,88100000.0
2009-12-07 23:24:00,132.605,132.63,132.605,132.63,22400000.0
2009-12-07 23:25:00,132.63,132.635,132.625,132.63,21200000.0
2009-12-07 23:26:00,132.63,132.63,132.63,132.63,3200000.0
2009-12-07 23:27:00,132.63,132.635,132.625,132.63,37900000.0
2009-12-07 23:28:00,132.635,132.64,132.63,132.635,29600000.0
2009-12-07 23:29:00,132.635,132.635,132.635,132.635,7600000.0
2009-12-07 23:30:00,132.635,132.675,132.635,132.67,146400000.0
2009-12-07 23:31:00,132.675,132.7,132.67,132.675,197400000.0
2009-12-07 23:32:00,132.67,132.685,132.67,132.68,57600000.0
2009-12-07 23:33:00,132.68,132.68,132.655,132.66,118800000.0
2009-12-07 23:34:00,132.66,132.675,132.655,132.665,202900000.0
2009-12-07 23:35:00,132.665,132.665,132.665,132.665,49600000.0
2009-12-07 23:36:00,132.67,132.685,132.665,132.665,155400000.0
2009-12-07 23:37:00,132.665,132.675,132.65,132.67,95400000.0
2009-12-07 23:38:00,132.655,132.66,132.655,132.655,44400000.0
2009-12-07 23:39:00,132.66,132.69,132.655,132.685,138700000.0
2009-12-07 23:40:00,132.685,132.7,132.66,132.66,136500000.0
2009-12-07 23:41:00,132.66,132.66,132.645,132.65,21200000.0
2009-12-07 23:42:00,132.65,132.65,132.635,132.635,96000000.0
2009-12-07 23:43:00,132.635,132.635,132.635,132.635,18800000.0
2009-12-07 23:44:00,132.635,132.67,132.63,132.665,79800000.0
2009-12-07 23:45:00,132.665,132.675,132.665,132.675,268600000.0
2009-12-07 23:46:00,132.675,132.675,132.66,132.66,53200000.0
2009-12-07 23:47:00,132.66,132.66,132.66,132.66,1600000.0
2009-12-07 23:48:00,132.66,132.66,132.66,132.66,7200000.0
2009-12-07 23:49:00,132.66,132.66,132.66,132.66,19200000.0
2009-12-07 23:50:00,132.66,132.665,132.65,132.65,62000000.0
2009-12-07 23:51:00,132.655,132.655,132.655,132.655,25500000.0
2009-12-07 23:52:00,132.66,132.665,132.655,132.655,37600000.0
2009-12-07 23:53:00,132.655,132.655,132.655,132.655,78700000.0
2009-12-07 23:54:00,132.655,132.655,132.64,132.65,69200000.0
2009-12-07 23:55:00,132.65,132.65,132.65,132.65,41600000.0
2009-12-07 23:56:00,132.65,132.66,132.65,132.66,102900000.0
2009-12-07 23:57:00,132.67,132.68,132.64,132.64,158800000.0
2009-12-07 23:58:00,132.645,132.68,132.64,132.665,176800000.0
2009-12-07 23:59:00,132.675,132.71,132.675,132.695,138200000.0
2009-12-08 00:00:00,132.695,132.71,132.66,132.66,19600000.0
2009-12-08 00:01:00,132.68,132.68,132.655,132.66,11000000.0
2009-12-08 00:02:00,132.67,132.675,132.54,132.595,98200000.0
2009-12-08 00:03:00,132.595,132.595,132.545,132.59,79200000.0
2009-12-08 00:04:00,132.595,132.62,132.59,132.61,33600000.0
2009-12-08 00:05:00,132.615,132.615,132.575,132.59,24600000.0
2009-12-08 00:06:00,132.585,132.615,132.585,132.605,14400000.0
2009-12-08 00:07:00,132.6,132.605,132.6,132.6,9600000.0
2009-12-08 00:08:00,132.6,132.605,132.545,132.57,38200000.0
2009-12-08 00:09:00,132.57,132.57,132.555,132.555,30800000.0
2009-12-08 00:10:00,132.555,132.56,132.55,132.555,27000000.0
2009-12-08 00:11:00,132.555,132.555,132.535,132.535,14600000.0
2009-12-08 00:12:00,132.52,132.56,132.52,132.53,46400000.0
2009-12-08 00:13:00,132.53,132.53,132.495,132.505,37200000.0
2009-12-08 00:14:00,132.51,132.525,132.485,132.5,32200000.0
2009-12-08 00:15:00,132.505,132.52,132.485,132.52,158200000.0
2009-12-08 00:16:00,132.52,132.545,132.515,132.545,51800000.0
2009-12-08 00:17:00,132.545,132.545,132.525,132.525,52600000.0
2009-12-08 00:18:00,132.53,132.53,132.52,132.525,36000000.0
2009-12-08 00:19:00,132.525,132.56,132.525,132.545,25800000.0
2009-12-08 00:20:00,132.545,132.58,132.535,132.58,24400000.0
2009-12-08 00:21:00,132.575,132.575,132.55,132.55,21800000.0
2009-12-08 00:22:00,132.555,132.59,132.555,132.565,41200000.0
2009-12-08 00:23:00,132.565,132.58,132.55,132.565,39600000.0
2009-12-08 00:24:00,132.56,132.56,132.535,132.535,19900000.0
2009-12-08 00:25:00,132.498,132.515,132.498,132.512,39400000.0
2009-12-08 00:26:00,132.535,132.55,132.53,132.54,39400000.0
2009-12-08 00:27:00,132.54,132.545,132.54,132.54,25600000.0
2009-12-08 00:28:00,132.545,132.595,132.545,132.595,78400000.0
2009-12-08 00:29:00,132.58,132.59,132.56,132.57,118600000.0
2009-12-08 00:30:00,132.57,132.58,132.55,132.56,136500000.0
2009-12-08 00:31:00,132.56,132.575,132.525,132.555,89200000.0
2009-12-08 00:32:00,132.55,132.55,132.525,132.545,79900000.0
2009-12-08 00:33:00,132.545,132.545,132.53,132.53,186700000.0
2009-12-08 00:34:00,132.53,132.545,132.53,132.545,27600000.0
2009-12-08 00:35:00,132.545,132.545,132.53,132.545,58600000.0
2009-12-08 00:36:00,132.55,132.57,132.55,132.56,32600000.0
2009-12-08 00:37:00,132.56,132.565,132.55,132.56,61600000.0
2009-12-08 00:38:00,132.565,132.565,132.55,132.555,108600000.0
2009-12-08 00:39:00,132.555,132.56,132.555,132.555,29800000.0
2009-12-08 00:40:00,132.56,132.57,132.56,132.57,57800000.0
2009-12-08 00:41:00,132.57,132.57,132.555,132.555,38400000.0
2009-12-08 00:42:00,132.555,132.56,132.535,132.535,47800000.0
2009-12-08 00:43:00,132.53,132.545,132.515,132.515,78500000.0
2009-12-08 00:44:00,132.515,132.515,132.415,132.44,141000000.0
2009-12-08 00:45:00,132.44,132.515,132.41,132.475,125600000.0
2009-12-08 00:46:00,132.475,132.475,132.435,132.455,147400000.0
2009-12-08 00:47:00,132.435,132.465,132.435,132.455,79800000.0
2009-12-08 00:48:00,132.455,132.485,132.45,132.455,88000000.0
2009-12-08 00:49:00,132.46,132.46,132.43,132.45,62600000.0
2009-12-08 00:50:00,132.45,132.46,132.45,132.455,41400000.0
2009-12-08 00:51:00,132.455,132.465,132.455,132.465,27800000.0
2009-12-08 00:52:00,132.46,132.475,132.45,132.455,68800000.0
2009-12-08 00:53:00,132.455,132.495,132.455,132.49,59600000.0
2009-12-08 00:54:00,132.49,132.53,132.49,132.52,52400000.0
2009-12-08 00:55:00,132.52,132.535,132.515,132.535,62000000.0
2009-12-08 00:56:00,132.535,132.555,132.53,132.53,40600000.0
2009-12-08 00:57:00,132.535,132.575,132.525,132.56,93000000.0
2009-12-08 00:58:00,132.555,132.555,132.455,132.47,212800000.0
2009-12-08 00:59:00,132.47,132.51,132.465,132.495,94400000.0
2009-12-08 01:00:00,132.5,132.545,132.5,132.545,59000000.0
2009-12-08 01:01:00,132.545,132.545,132.525,132.525,57200000.0
2009-12-08 01:02:00,132.525,132.54,132.515,132.53,147400000.0
2009-12-08 01:03:00,132.53,132.555,132.53,132.555,37800000.0
2009-12-08 01:04:00,132.555,132.555,132.555,132.555,1000000.0
2009-12-08 01:05:00,132.555,132.58,132.555,132.58,20800000.0
2009-12-08 01:06:00,132.58,132.585,132.58,132.585,22200000.0
2009-12-08 01:07:00,132.58,132.585,132.575,132.575,13800000.0
2009-12-08 01:08:00,132.575,132.585,132.575,132.58,20400000.0
2009-12-08 01:09:00,132.575,132.575,132.555,132.56,70800000.0
2009-12-08 01:10:00,132.565,132.575,132.56,132.56,61400000.0
2009-12-08 01:11:00,132.565,132.565,132.535,132.55,79600000.0
2009-12-08 01:12:00,132.545,132.555,132.54,132.555,89200000.0
2009-12-08 01:13:00,132.55,132.575,132.55,132.57,84400000.0
2009-12-08 01:14:00,132.565,132.575,132.56,132.57,148400000.0
2009-12-08 01:15:00,132.57,132.575,132.565,132.57,221999999.0
2009-12-08 01:16:00,132.57,132.57,132.55,132.55,119000000.0
2009-12-08 01:17:00,132.555,132.555,132.5,132.5,208600000.0
2009-12-08 01:18:00,132.505,132.505,132.47,132.47,200200000.0
2009-12-08 01:19:00,132.475,132.475,132.47,132.47,57600000.0
2009-12-08 01:20:00,132.47,132.485,132.465,132.475,185600000.0
2009-12-08 01:21:00,132.475,132.495,132.47,132.48,231299999.0
2009-12-08 01:22:00,132.48,132.485,132.48,132.48,125799999.0
2009-12-08 01:23:00,132.49,132.49,132.49,132.49,19200000.0
2009-12-08 01:24:00,132.495,132.505,132.495,132.5,34800000.0
2009-12-08 01:25:00,132.5,132.52,132.495,132.515,169800001.0
2009-12-08 01:26:00,132.515,132.515,132.515,132.515,26000000.0
2009-12-08 01:27:00,132.515,132.515,132.48,132.485,109700000.0
2009-12-08 01:28:00,132.485,132.495,132.485,132.49,134700000.0
2009-12-08 01:29:00,132.49,132.49,132.485,132.49,82400000.0
2009-12-08 01:30:00,132.49,132.535,132.49,132.53,253200000.0
2009-12-08 01:31:00,132.53,132.55,132.53,132.53,295800000.0
2009-12-08 01:32:00,132.525,132.555,132.52,132.555,129400000.0
2009-12-08 01:33:00,132.555,132.555,132.53,132.53,539300000.0
2009-12-08 01:34:00,132.535,132.535,132.53,132.53,421800000.0
2009-12-08 01:35:00,132.53,132.535,132.53,132.535,68200000.0
2009-12-08 01:36:00,132.535,132.55,132.52,132.53,257800000.0
2009-12-08 01:37:00,132.53,132.53,132.505,132.505,428000000.0
2009-12-08 01:38:00,132.505,132.52,132.49,132.49,270600000.0
2009-12-08 01:39:00,132.495,132.51,132.46,132.465,336600000.0
2009-12-08 01:40:00,132.465,132.465,132.44,132.445,242800000.0
2009-12-08 01:41:00,132.445,132.445,132.435,132.445,70000000.0
2009-12-08 01:42:00,132.445,132.445,132.415,132.425,118600001.0
2009-12-08 01:43:00,132.425,132.43,132.42,132.43,44300000.0
2009-12-08 01:44:00,132.43,132.44,132.43,132.44,83700000.0
2009-12-08 01:45:00,132.45,132.49,132.45,132.485,76600000.0
2009-12-08 01:46:00,132.485,132.495,132.46,132.46,41100000.0
2009-12-08 01:47:00,132.46,132.465,132.46,132.465,100400000.0
2009-12-08 01:48:00,132.46,132.465,132.435,132.445,47200000.0
2009-12-08 01:49:00,132.445,132.53,132.445,132.51,203200000.0
2009-12-08 01:50:00,132.51,132.51,132.44,132.45,122600000.0
2009-12-08 01:51:00,132.455,132.505,132.455,132.505,161900000.0
2009-12-08 01:52:00,132.505,132.525,132.505,132.52,415500000.0
2009-12-08 01:53:00,132.52,132.52,132.51,132.515,285600000.0
2009-12-08 01:54:00,132.515,132.515,132.5,132.5,84600000.0
2009-12-08 01:55:00,132.5,132.505,132.5,132.505,21600000.0
2009-12-08 01:56:00,132.505,132.53,132.505,132.515,226200000.0
2009-12-08 01:57:00,132.515,132.525,132.515,132.525,31200000.0
2009-12-08 01:58:00,132.525,132.53,132.525,132.525,60800000.0
2009-12-08 01:59:00,132.525,132.58,132.525,132.565,106800000.0
2009-12-08 02:00:00,132.565,132.565,132.52,132.555,270199999.0
2009-12-08 02:01:00,132.555,132.555,132.52,132.52,124700000.0
2009-12-08 02:02:00,132.52,132.52,132.5,132.5,118000000.0
2009-12-08 02:03:00,132.5,132.5,132.475,132.48,158400000.0
2009-12-08 02:04:00,132.48,132.485,132.48,132.485,85900000.0
2009-12-08 02:05:00,132.485,132.515,132.485,132.515,151600000.0
2009-12-08 02:06:00,132.505,132.54,132.505,132.54,76200000.0
2009-12-08 02:07:00,132.54,132.55,132.525,132.545,251400000.0
2009-12-08 02:08:00,132.54,132.55,132.525,132.54,195200000.0
2009-12-08 02:09:00,132.54,132.55,132.49,132.495,189300000.0
2009-12-08 02:10:00,132.5,132.53,132.5,132.52,262300000.0
2009-12-08 02:11:00,132.52,132.545,132.505,132.545,285000000.0
2009-12-08 02:12:00,132.54,132.575,132.54,132.55,230200000.0
2009-12-08 02:13:00,132.545,132.555,132.52,132.52,178700000.0
2009-12-08 02:14:00,132.52,132.52,132.49,132.49,75900000.0
2009-12-08 02:15:00,132.49,132.565,132.485,132.565,196700000.0
2009-12-08 02:16:00,132.565,132.565,132.53,132.555,256500001.0
2009-12-08 02:17:00,132.56,132.56,132.53,132.53,117200000.0
2009-12-08 02:18:00,132.53,132.535,132.51,132.525,168800001.0
2009-12-08 02:19:00,132.52,132.545,132.52,132.53,112800000.0
2009-12-08 02:20:00,132.53,132.545,132.525,132.54,161600000.0
2009-12-08 02:21:00,132.54,132.565,132.535,132.545,237600000.0
2009-12-08 02:22:00,132.545,132.555,132.51,132.535,178600000.0
2009-12-08 02:23:00,132.535,132.54,132.505,132.54,221800000.0
2009-12-08 02:24:00,132.54,132.545,132.52,132.54,128400000.0
2009-12-08 02:25:00,132.54,132.54,132.52,132.525,54400000.0
2009-12-08 02:26:00,132.525,132.535,132.49,132.535,101000000.0
2009-12-08 02:27:00,132.53,132.535,132.515,132.53,205800000.0
2009-12-08 02:28:00,132.535,132.535,132.515,132.52,128700000.0
2009-12-08 02:29:00,132.525,132.525,132.505,132.515,191900000.0
2009-12-08 02:30:00,132.51,132.52,132.485,132.515,230800000.0
2009-12-08 02:31:00,132.515,132.52,132.515,132.52,99000000.0
2009-12-08 02:32:00,132.53,132.57,132.525,132.565,393500000.0
2009-12-08 02:33:00,132.565,132.585,132.56,132.575,370800000.0
2009-12-08 02:34:00,132.575,132.655,132.575,132.65,737500000.0
2009-12-08 02:35:00,132.65,132.65,132.62,132.64,592199999.0
2009-12-08 02:36:00,132.65,132.665,132.615,132.625,447200000.0
2009-12-08 02:37:00,132.625,132.635,132.54,132.55,570400000.0
2009-12-08 02:38:00,132.55,132.55,132.445,132.515,469700000.0
2009-12-08 02:39:00,132.51,132.565,132.505,132.52,726800001.0
2009-12-08 02:40:00,132.52,132.555,132.505,132.55,596300000.0
2009-12-08 02:41:00,132.55,132.57,132.535,132.57,543999999.0
2009-12-08 02:42:00,132.57,132.6,132.57,132.585,577000000.0
2009-12-08 02:43:00,132.585,132.6,132.515,132.58,670300001.0
2009-12-08 02:44:00,132.58,132.6,132.565,132.595,626000000.0
2009-12-08 02:45:00,132.595,132.595,132.57,132.575,613000000.0
2009-12-08 02:46:00,132.575,132.575,132.52,132.555,714999999.0
2009-12-08 02:47:00,132.555,132.575,132.545,132.545,450300000.0
2009-12-08 02:48:00,132.545,132.575,132.535,132.56,334000000.0
2009-12-08 02:49:00,132.56,132.575,132.545,132.56,326400000.0
2009-12-08 02:50:00,132.56,132.57,132.54,132.55,364400001.0
2009-12-08 02:51:00,132.55,132.55,132.525,132.53,391600000.0
2009-12-08 02:52:00,132.53,132.555,132.52,132.545,546200000.0
2009-12-08 02:53:00,132.545,132.545,132.505,132.51,363600000.0
2009-12-08 02:54:00,132.51,132.51,132.43,132.44,417400000.0
2009-12-08 02:55:00,132.44,132.5,132.43,132.5,532400000.0
2009-12-08 02:56:00,132.495,132.515,132.485,132.515,441400000.0
2009-12-08 02:57:00,132.515,132.52,132.435,132.445,479900000.0
2009-12-08 02:58:00,132.445,132.495,132.41,132.45,469199999.0
2009-12-08 02:59:00,132.45,132.455,132.305,132.31,720600000.0
2009-12-08 03:00:00,132.31,132.35,132.31,132.325,651600000.0
2009-12-08 03:01:00,132.325,132.36,132.305,132.355,561599999.0
2009-12-08 03:02:00,132.355,132.355,132.31,132.31,582200000.0
2009-12-08 03:03:00,132.31,132.315,132.255,132.27,447200000.0
2009-12-08 03:04:00,132.265,132.29,132.255,132.255,512400000.0
2009-12-08 03:05:00,132.255,132.285,132.23,132.27,779300001.0
2009-12-08 03:06:00,132.27,132.295,132.26,132.265,639800000.0
2009-12-08 03:07:00,132.265,132.285,132.255,132.285,507300000.0
2009-12-08 03:08:00,132.285,132.31,132.28,132.305,339300000.0
2009-12-08 03:09:00,132.3,132.315,132.25,132.25,575700000.0
2009-12-08 03:10:00,132.24,132.24,132.22,132.225,282600000.0
2009-12-08 03:11:00,132.225,132.26,132.225,132.26,212000000.0
2009-12-08 03:12:00,132.26,132.3,132.26,132.295,236600000.0
2009-12-08 03:13:00,132.295,132.315,132.29,132.315,190200000.0
2009-12-08 03:14:00,132.315,132.35,132.315,132.34,580999999.0
2009-12-08 03:15:00,132.34,132.34,132.28,132.31,573100000.0
2009-12-08 03:16:00,132.31,132.315,132.29,132.295,206800000.0
2009-12-08 03:17:00,132.295,132.295,132.255,132.27,237800000.0
2009-12-08 03:18:00,132.27,132.295,132.27,132.275,304300000.0
2009-12-08 03:19:00,132.275,132.275,132.205,132.215,240800000.0
2009-12-08 03:20:00,132.215,132.235,132.21,132.225,192400000.0
2009-12-08 03:21:00,132.225,132.23,132.215,132.225,191600000.0
2009-12-08 03:22:00,132.225,132.225,132.195,132.2,226600000.0
2009-12-08 03:23:00,132.2,132.215,132.2,132.215,229800000.0
2009-12-08 03:24:00,132.215,132.215,132.185,132.195,520900001.0
2009-12-08 03:25:00,132.195,132.25,132.195,132.21,279200000.0
2009-12-08 03:26:00,132.21,132.215,132.205,132.21,203600000.0
2009-12-08 03:27:00,132.21,132.245,132.195,132.235,418900000.0
2009-12-08 03:28:00,132.24,132.25,132.23,132.245,403600000.0
2009-12-08 03:29:00,132.245,132.255,132.235,132.255,380200000.0
2009-12-08 03:30:00,132.255,132.255,132.165,132.165,833500000.0
2009-12-08 03:31:00,132.165,132.165,132.11,132.165,713500000.0
2009-12-08 03:32:00,132.17,132.23,132.165,132.21,449300000.0
2009-12-08 03:33:00,132.21,132.22,132.195,132.2,389400000.0
2009-12-08 03:34:00,132.2,132.205,132.165,132.18,320900000.0
2009-12-08 03:35:00,132.18,132.185,132.16,132.165,162100000.0
2009-12-08 03:36:00,132.16,132.16,132.045,132.065,474100000.0
2009-12-08 03:37:00,132.065,132.135,132.06,132.115,273400000.0
2009-12-08 03:38:00,132.115,132.135,132.115,132.12,300300000.0
2009-12-08 03:39:00,132.12,132.15,132.12,132.135,259500000.0
2009-12-08 03:40:00,132.135,132.165,132.135,132.145,387800000.0
2009-12-08 03:41:00,132.145,132.175,132.1,132.1,441900000.0
2009-12-08 03:42:00,132.105,132.11,132.095,132.1,433400000.0
2009-12-08 03:43:00,132.1,132.15,132.1,132.13,528600000.0
2009-12-08 03:44:00,132.13,132.14,132.115,132.125,319600000.0
2009-12-08 03:45:00,132.125,132.15,132.12,132.12,489600002.0
2009-12-08 03:46:00,132.12,132.15,132.105,132.115,439200000.0
2009-12-08 03:47:00,132.115,132.175,132.11,132.13,834000000.0
2009-12-08 03:48:00,132.13,132.145,132.125,132.13,640799999.0
2009-12-08 03:49:00,132.13,132.135,132.105,132.105,434400000.0
2009-12-08 03:50:00,132.105,132.13,132.105,132.13,324600000.0
2009-12-08 03:51:00,132.135,132.16,132.135,132.16,82400000.0
2009-12-08 03:52:00,132.16,132.19,132.135,132.19,325000000.0
2009-12-08 03:53:00,132.19,132.19,132.155,132.16,339500000.0
2009-12-08 03:54:00,132.16,132.175,132.155,132.16,248200000.0
2009-12-08 03:55:00,132.16,132.18,132.16,132.17,225200000.0
2009-12-08 03:56:00,132.17,132.175,132.135,132.135,343200000.0
2009-12-08 03:57:00,132.135,132.155,132.135,132.145,293000000.0
2009-12-08 03:58:00,132.15,132.22,132.135,132.195,541300001.0
2009-12-08 03:59:00,132.195,132.2,132.17,132.18,319700000.0
2009-12-08 04:00:00,132.18,132.18,132.16,132.17,294000001.0
2009-12-08 04:01:00,132.17,132.21,132.17,132.19,430599999.0
2009-12-08 04:02:00,132.19,132.19,132.145,132.15,327700000.0
2009-12-08 04:03:00,132.15,132.15,132.145,132.15,421600002.0
2009-12-08 04:04:00,132.15,132.19,132.145,132.155,408300000.0
2009-12-08 04:05:00,132.155,132.175,132.155,132.16,287400000.0
2009-12-08 04:06:00,132.165,132.195,132.165,132.195,453500000.0
2009-12-08 04:07:00,132.195,132.195,132.155,132.155,543100000.0
2009-12-08 04:08:00,132.155,132.16,132.14,132.145,479700000.0
2009-12-08 04:09:00,132.145,132.16,132.115,132.12,391300000.0
2009-12-08 04:10:00,132.12,132.135,132.11,132.135,366200000.0
2009-12-08 04:11:00,132.145,132.175,132.135,132.165,307000000.0
2009-12-08 04:12:00,132.17,132.175,132.115,132.12,546400000.0
2009-12-08 04:13:00,132.12,132.14,132.12,132.125,374299998.0
2009-12-08 04:14:00,132.125,132.16,132.125,132.16,349000000.0
2009-12-08 04:15:00,132.16,132.165,132.15,132.16,294100000.0
2009-12-08 04:16:00,132.165,132.2,132.165,132.19,489600000.0
2009-12-08 04:17:00,132.19,132.2,132.18,132.19,314800000.0
2009-12-08 04:18:00,132.19,132.205,132.185,132.185,389299999.0
2009-12-08 04:19:00,132.185,132.19,132.165,132.175,211800000.0
2009-12-08 04:20:00,132.175,132.175,132.16,132.165,207000000.0
2009-12-08 04:21:00,132.165,132.18,132.16,132.18,248199999.0
2009-12-08 04:22:00,132.18,132.185,132.175,132.175,130000000.0
2009-12-08 04:23:00,132.175,132.18,132.17,132.18,49600000.0
2009-12-08 04:24:00,132.18,132.18,132.145,132.145,276600000.0
2009-12-08 04:25:00,132.145,132.145,132.115,132.13,511700000.0
2009-12-08 04:26:00,132.13,132.13,132.105,132.12,390000000.0
2009-12-08 04:27:00,132.12,132.135,132.115,132.13,571600000.0
2009-12-08 04:28:00,132.125,132.14,132.12,132.135,447700000.0
2009-12-08 04:29:00,132.135,132.14,132.125,132.13,369400000.0
2009-12-08 04:30:00,132.13,132.14,132.115,132.12,92000000.0
2009-12-08 04:31:00,132.12,132.135,132.12,132.13,316100000.0
2009-12-08 04:32:00,132.125,132.135,132.115,132.125,399700000.0
2009-12-08 04:33:00,132.125,132.125,132.105,132.105,424500000.0
2009-12-08 04:34:00,132.105,132.135,132.105,132.11,355200000.0
2009-12-08 04:35:00,132.115,132.115,132.095,132.11,560100000.0
2009-12-08 04:36:00,132.105,132.105,132.095,132.1,71100000.0
2009-12-08 04:37:00,132.1,132.105,132.09,132.105,175900001.0
2009-12-08 04:38:00,132.105,132.105,132.1,132.1,117600000.0
2009-12-08 04:39:00,132.1,132.105,132.095,132.1,179900000.0
2009-12-08 04:40:00,132.075,132.105,132.06,132.105,514000002.0
2009-12-08 04:41:00,132.105,132.11,132.095,132.105,303200000.0
2009-12-08 04:42:00,132.055,132.085,132.05,132.07,548699997.0
2009-12-08 04:43:00,132.08,132.085,132.04,132.055,554300002.0
2009-12-08 04:44:00,132.055,132.105,132.055,132.1,531999999.0
2009-12-08 04:45:00,132.1,132.105,132.1,132.1,229400000.0
2009-12-08 04:46:00,132.1,132.105,132.1,132.1,373900000.0
2009-12-08 04:47:00,132.105,132.11,132.09,132.105,223000000.0
2009-12-08 04:48:00,132.1,132.125,132.1,132.105,373700000.0
2009-12-08 04:49:00,132.105,132.15,132.1,132.145,600499999.0
2009-12-08 04:50:00,132.145,132.175,132.14,132.145,848200000.0
2009-12-08 04:51:00,132.145,132.155,132.14,132.145,360200002.0
2009-12-08 04:52:00,132.145,132.155,132.13,132.14,380000003.0
2009-12-08 04:53:00,132.14,132.145,132.1,132.1,523199998.0
2009-12-08 04:54:00,132.1,132.13,132.095,132.13,336200000.0
2009-12-08 04:55:00,132.13,132.155,132.13,132.15,562899998.0
2009-12-08 04:56:00,132.16,132.175,132.145,132.155,595100002.0
2009-12-08 04:57:00,132.155,132.175,132.155,132.175,207099999.0
2009-12-08 04:58:00,132.175,132.185,132.16,132.175,203300000.0
2009-12-08 04:59:00,132.18,132.18,132.165,132.17,100100000.0
2009-12-08 05:00:00,132.17,132.175,132.165,132.165,282300000.0
2009-12-08 05:01:00,132.165,132.17,132.16,132.165,270200000.0
2009-12-08 05:02:00,132.15,132.15,132.1,132.1,313400000.0
2009-12-08 05:03:00,132.1,132.105,132.065,132.075,255500000.0
2009-12-08 05:04:00,132.07,132.08,132.06,132.08,293300000.0
2009-12-08 05:05:00,132.085,132.095,132.08,132.085,267199999.0
2009-12-08 05:06:00,132.085,132.09,132.08,132.09,318000000.0
2009-12-08 05:07:00,132.085,132.1,132.08,132.1,281000000.0
2009-12-08 05:08:00,132.1,132.1,132.095,132.1,177000000.0
2009-12-08 05:09:00,132.1,132.1,132.095,132.095,51800000.0
2009-12-08 05:10:00,132.095,132.1,132.08,132.085,231300000.0
2009-12-08 05:11:00,132.085,132.095,132.075,132.075,231100000.0
2009-12-08 05:12:00,132.07,132.075,132.05,132.06,264199998.0
2009-12-08 05:13:00,132.06,132.065,132.055,132.06,102100000.0
2009-12-08 05:14:00,132.06,132.075,132.055,132.055,200000000.0
2009-12-08 05:15:00,132.06,132.065,132.055,132.065,82500000.0
2009-12-08 05:16:00,132.065,132.085,132.065,132.085,49900000.0
2009-12-08 05:17:00,132.085,132.095,132.085,132.085,91700000.0
2009-12-08 05:18:00,132.085,132.085,132.055,132.055,143800000.0
2009-12-08 05:19:00,132.06,132.06,132.055,132.055,201800002.0
2009-12-08 05:20:00,132.06,132.06,132.02,132.035,835300006.0
2009-12-08 05:21:00,132.04,132.065,132.025,132.065,176800000.0
2009-12-08 05:22:00,132.06,132.065,132.055,132.06,83800000.0
2009-12-08 05:23:00,132.06,132.115,132.055,132.105,166300000.0
2009-12-08 05:24:00,132.105,132.11,132.075,132.085,304700000.0
2009-12-08 05:25:00,132.085,132.085,132.07,132.07,160000000.0
2009-12-08 05:26:00,132.075,132.08,132.075,132.08,136599999.0
2009-12-08 05:27:00,132.08,132.08,132.055,132.055,246500000.0
2009-12-08 05:28:00,132.055,132.055,132.055,132.055,64800000.0
2009-12-08 05:29:00,132.055,132.09,132.055,132.09,260700000.0
2009-12-08 05:30:00,132.08,132.08,132.055,132.07,235800000.0
2009-12-08 05:31:00,132.07,132.07,132.06,132.065,115400000.0
2009-12-08 05:32:00,132.065,132.065,132.045,132.05,154300000.0
2009-12-08 05:33:00,132.05,132.05,132.03,132.045,195500000.0
2009-12-08 05:34:00,132.045,132.055,132.035,132.05,282999999.0
2009-12-08 05:35:00,132.05,132.05,132.03,132.04,288300001.0
2009-12-08 05:36:00,132.035,132.065,132.035,132.065,485200000.0
2009-12-08 05:37:00,132.065,132.065,132.035,132.035,211900001.0
2009-12-08 05:38:00,132.035,132.04,132.035,132.035,149800000.0
2009-12-08 05:39:00,132.035,132.035,132.01,132.01,308300000.0
2009-12-08 05:40:00,132.015,132.02,132.005,132.02,241000000.0
2009-12-08 05:41:00,132.015,132.03,132.015,132.025,229400000.0
2009-12-08 05:42:00,132.025,132.05,132.02,132.05,325600000.0
2009-12-08 05:43:00,132.045,132.06,132.045,132.05,313300000.0
2009-12-08 05:44:00,132.05,132.055,132.025,132.025,294000000.0
2009-12-08 05:45:00,132.03,132.045,132.03,132.04,214200000.0
2009-12-08 05:46:00,132.04,132.065,132.04,132.05,168800000.0
2009-12-08 05:47:00,132.045,132.045,132.015,132.015,140000000.0
2009-12-08 05:48:00,132.015,132.02,132.015,132.015,92000000.0
2009-12-08 05:49:00,132.015,132.035,132.015,132.02,304600000.0
2009-12-08 05:50:00,132.02,132.02,131.995,132.015,308199999.0
2009-12-08 05:51:00,132.015,132.015,132.01,132.015,73200001.0
2009-12-08 05:52:00,132.02,132.02,131.99,131.995,298200000.0
2009-12-08 05:53:00,131.995,132.0,131.995,132.0,198400000.0
2009-12-08 05:54:00,132.005,132.02,132.0,132.02,361000004.0
2009-12-08 05:55:00,132.02,132.04,132.015,132.035,320200000.0
2009-12-08 05:56:00,132.035,132.04,132.02,132.04,236800000.0
2009-12-08 05:57:00,132.04,132.055,132.025,132.05,658200000.0
2009-12-08 05:58:00,132.05,132.05,132.025,132.025,277400000.0
2009-12-08 05:59:00,132.025,132.04,131.995,132.02,287800000.0
2009-12-08 06:00:00,132.02,132.085,132.015,132.06,428800000.0
2009-12-08 06:01:00,132.06,132.105,132.06,132.1,390600000.0
2009-12-08 06:02:00,132.1,132.1,132.065,132.065,527000000.0
2009-12-08 06:03:00,132.065,132.1,132.055,132.075,788200000.0
2009-12-08 06:04:00,132.075,132.075,132.055,132.06,394100000.0
2009-12-08 06:05:00,132.06,132.065,132.025,132.025,341900000.0
2009-12-08 06:06:00,132.035,132.075,132.035,132.075,298000000.0
2009-12-08 06:07:00,132.075,132.075,132.07,132.07,76600000.0
2009-12-08 06:08:00,132.075,132.075,132.07,132.07,13600000.0
2009-12-08 06:09:00,132.07,132.07,132.065,132.065,18000000.0
2009-12-08 06:10:00,132.065,132.065,132.045,132.05,155000000.0
2009-12-08 06:11:00,132.045,132.05,132.045,132.045,83200000.0
2009-12-08 06:12:00,132.045,132.045,132.035,132.035,115400000.0
2009-12-08 06:13:00,132.035,132.035,132.025,132.025,43600000.0
2009-12-08 06:14:00,132.03,132.06,132.03,132.055,179400000.0
2009-12-08 06:15:00,132.055,132.055,132.045,132.045,37200000.0
2009-12-08 06:16:00,132.045,132.045,132.025,132.025,135200000.0
2009-12-08 06:17:00,132.025,132.03,132.005,132.005,261800000.0
2009-12-08 06:18:00,132.01,132.01,131.99,131.995,444600000.0
2009-12-08 06:19:00,131.995,131.995,131.98,131.99,264300001.0
2009-12-08 06:20:00,131.99,132.0,131.99,131.995,59400000.0
2009-12-08 06:21:00,131.995,132.005,131.995,131.995,65600000.0
2009-12-08 06:22:00,132.0,132.02,132.0,132.02,101200000.0
2009-12-08 06:23:00,132.02,132.035,132.02,132.025,109200000.0
2009-12-08 06:24:00,132.025,132.025,132.02,132.02,52900000.0
2009-12-08 06:25:00,132.02,132.025,132.02,132.025,51300000.0
2009-12-08 06:26:00,132.025,132.03,132.025,132.03,22800000.0
2009-12-08 06:27:00,132.025,132.04,132.025,132.025,114400000.0
2009-12-08 06:28:00,132.025,132.06,132.02,132.06,532800001.0
2009-12-08 06:29:00,132.06,132.07,132.05,132.07,339100000.0
2009-12-08 06:30:00,132.07,132.095,132.065,132.065,482900000.0
2009-12-08 06:31:00,132.065,132.085,132.065,132.065,621200000.0
2009-12-08 06:32:00,132.065,132.065,131.995,132.0,432400000.0
2009-12-08 06:33:00,132.0,132.015,132.0,132.0,445800000.0
2009-12-08 06:34:00,132.0,132.04,132.0,132.04,445300000.0
2009-12-08 06:35:00,132.04,132.04,131.995,131.995,554300001.0
2009-12-08 06:36:00,131.995,132.0,131.97,131.97,412500000.0
2009-12-08 06:37:00,131.97,131.975,131.955,131.97,221900000.0
2009-12-08 06:38:00,131.97,131.97,131.96,131.97,120900000.0
2009-12-08 06:39:00,131.97,131.98,131.97,131.975,119900000.0
2009-12-08 06:40:00,131.975,131.995,131.975,131.985,253600000.0
2009-12-08 06:41:00,131.985,132.0,131.985,131.995,129900000.0
2009-12-08 06:42:00,131.995,131.995,131.985,131.99,170800000.0
2009-12-08 06:43:00,131.995,132.0,131.985,131.99,179699999.0
2009-12-08 06:44:00,131.99,131.99,131.955,131.955,409900000.0
2009-12-08 06:45:00,131.955,131.97,131.95,131.95,226700000.0
2009-12-08 06:46:00,131.955,131.97,131.95,131.97,180100000.0
2009-12-08 06:47:00,131.965,131.97,131.965,131.97,88000000.0
2009-12-08 06:48:00,131.97,131.98,131.97,131.975,133500000.0
2009-12-08 06:49:00,131.975,132.02,131.975,131.99,324300000.0
2009-12-08 06:50:00,131.985,131.99,131.95,131.95,339900000.0
2009-12-08 06:51:00,131.95,131.96,131.945,131.95,260900000.0
2009-12-08 06:52:00,131.955,131.985,131.935,131.955,392100000.0
2009-12-08 06:53:00,131.95,131.975,131.94,131.955,434599999.0
2009-12-08 06:54:00,131.955,131.97,131.94,131.95,868200000.0
2009-12-08 06:55:00,131.945,131.95,131.92,131.925,367999999.0
2009-12-08 06:56:00,131.92,131.945,131.915,131.93,522399998.0
2009-12-08 06:57:00,131.93,131.95,131.92,131.945,629600000.0
2009-12-08 06:58:00,131.945,131.955,131.925,131.925,400900001.0
2009-12-08 06:59:00,131.925,131.93,131.92,131.925,200600000.0
2009-12-08 07:00:00,131.925,131.93,131.915,131.93,248999998.0
2009-12-08 07:01:00,131.93,131.935,131.93,131.935,152400000.0
2009-12-08 07:02:00,131.935,131.955,131.935,131.955,232000000.0
2009-12-08 07:03:00,131.955,131.975,131.955,131.965,173800000.0
2009-12-08 07:04:00,131.965,131.965,131.955,131.96,127300000.0
2009-12-08 07:05:00,131.955,131.965,131.94,131.94,291800000.0
2009-12-08 07:06:00,131.94,131.96,131.94,131.95,346900000.0
2009-12-08 07:07:00,131.95,131.955,131.93,131.93,308400000.0
2009-12-08 07:08:00,131.93,131.945,131.92,131.945,264800000.0
2009-12-08 07:09:00,131.945,131.945,131.93,131.93,292200000.0
2009-12-08 07:10:00,131.93,131.94,131.895,131.905,414000000.0
2009-12-08 07:11:00,131.91,131.91,131.875,131.89,593000000.0
2009-12-08 07:12:00,131.89,131.92,131.89,131.895,397300000.0
2009-12-08 07:13:00,131.895,131.91,131.89,131.9,605200001.0
2009-12-08 07:14:00,131.9,131.9,131.875,131.885,473500000.0
2009-12-08 07:15:00,131.89,131.93,131.89,131.92,323100000.0
2009-12-08 07:16:00,131.92,131.92,131.88,131.88,307800001.0
2009-12-08 07:17:00,131.88,131.89,131.84,131.85,385500000.0
2009-12-08 07:18:00,131.85,131.86,131.84,131.845,401000000.0
2009-12-08 07:19:00,131.845,131.89,131.84,131.865,271600000.0
2009-12-08 07:20:00,131.865,131.865,131.85,131.85,194200000.0
2009-12-08 07:21:00,131.86,131.865,131.805,131.805,670799997.0
2009-12-08 07:22:00,131.805,131.815,131.77,131.77,965800006.0
2009-12-08 07:23:00,131.775,131.775,131.75,131.765,504600000.0
2009-12-08 07:24:00,131.765,131.805,131.76,131.765,516900000.0
2009-12-08 07:25:00,131.77,131.78,131.695,131.7,534400000.0
2009-12-08 07:26:00,131.7,131.765,131.7,131.74,530700000.0
2009-12-08 07:27:00,131.74,131.745,131.735,131.745,72800000.0
2009-12-08 07:28:00,131.745,131.78,131.745,131.77,317300000.0
2009-12-08 07:29:00,131.77,131.78,131.76,131.775,406000000.0
2009-12-08 07:30:00,131.77,131.775,131.75,131.76,293700000.0
2009-12-08 07:31:00,131.755,131.76,131.745,131.755,339399999.0
2009-12-08 07:32:00,131.76,131.79,131.76,131.79,448200000.0
2009-12-08 07:33:00,131.79,131.79,131.775,131.785,159600000.0
2009-12-08 07:34:00,131.785,131.805,131.745,131.76,607800000.0
2009-12-08 07:35:00,131.76,131.77,131.76,131.76,102400000.0
2009-12-08 07:36:00,131.76,131.775,131.76,131.77,225400000.0
2009-12-08 07:37:00,131.77,131.775,131.76,131.76,289100000.0
2009-12-08 07:38:00,131.76,131.775,131.76,131.77,253200000.0
2009-12-08 07:39:00,131.77,131.78,131.75,131.75,282200000.0
2009-12-08 07:40:00,131.745,131.755,131.745,131.75,294600000.0
2009-12-08 07:41:00,131.75,131.75,131.745,131.75,400400002.0
2009-12-08 07:42:00,131.75,131.755,131.705,131.725,311900001.0
2009-12-08 07:43:00,131.72,131.745,131.72,131.745,348900001.0
2009-12-08 07:44:00,131.745,131.75,131.735,131.74,145600000.0
2009-12-08 07:45:00,131.74,131.76,131.725,131.745,317200000.0
2009-12-08 07:46:00,131.745,131.76,131.745,131.76,91200000.0
2009-12-08 07:47:00,131.76,131.81,131.76,131.805,396400001.0
2009-12-08 07:48:00,131.8,131.815,131.795,131.81,336400000.0
2009-12-08 07:49:00,131.81,131.81,131.785,131.81,318200000.0
2009-12-08 07:50:00,131.81,131.845,131.79,131.81,319700000.0
2009-12-08 07:51:00,131.805,131.885,131.805,131.88,392700000.0
2009-12-08 07:52:00,131.88,131.91,131.875,131.91,253700000.0
2009-12-08 07:53:00,131.905,131.93,131.885,131.92,364600001.0
2009-12-08 07:54:00,131.92,131.99,131.905,131.99,392600000.0
2009-12-08 07:55:00,131.985,131.995,131.97,131.975,219300000.0
2009-12-08 07:56:00,131.975,131.985,131.97,131.975,282400000.0
2009-12-08 07:57:00,131.975,132.03,131.975,132.0,722800000.0
2009-12-08 07:58:00,132.0,132.03,132.0,132.03,417000000.0
2009-12-08 07:59:00,132.02,132.04,131.94,131.94,965800000.0
2009-12-08 08:00:00,131.93,131.965,131.865,131.945,607899999.0
2009-12-08 08:01:00,131.945,131.96,131.935,131.96,540799999.0
2009-12-08 08:02:00,131.96,131.99,131.955,131.965,570400000.0
2009-12-08 08:03:00,131.97,132.005,131.97,132.0,645400000.0
2009-12-08 08:04:00,132.0,132.04,132.0,132.03,448700000.0
2009-12-08 08:05:00,132.025,132.105,132.015,132.085,487800000.0
2009-12-08 08:06:00,132.085,132.105,132.085,132.1,269400000.0
2009-12-08 08:07:00,132.095,132.15,132.095,132.15,213900000.0
2009-12-08 08:08:00,132.15,132.155,132.125,132.125,517000000.0
2009-12-08 08:09:00,132.13,132.145,132.125,132.125,492899998.0
2009-12-08 08:10:00,132.125,132.135,132.105,132.105,498900000.0
2009-12-08 08:11:00,132.105,132.115,132.1,132.105,615200000.0
2009-12-08 08:12:00,132.1,132.16,132.095,132.135,675100000.0
2009-12-08 08:13:00,132.135,132.195,132.125,132.175,986300002.0
2009-12-08 08:14:00,132.18,132.18,132.135,132.145,730200000.0
2009-12-08 08:15:00,132.145,132.155,132.125,132.14,391300000.0
2009-12-08 08:16:00,132.14,132.145,132.125,132.135,535000000.0
2009-12-08 08:17:00,132.13,132.13,132.085,132.09,773199998.0
2009-12-08 08:18:00,132.09,132.11,132.065,132.08,491200000.0
2009-12-08 08:19:00,132.075,132.075,132.015,132.015,791899999.0
2009-12-08 08:20:00,132.015,132.03,131.98,131.995,467600000.0
2009-12-08 08:21:00,131.995,132.03,131.985,132.02,484200000.0
2009-12-08 08:22:00,132.02,132.07,132.015,132.065,717100000.0
2009-12-08 08:23:00,132.06,132.085,132.06,132.075,583100000.0
2009-12-08 08:24:00,132.07,132.07,132.025,132.035,329900000.0
2009-12-08 08:25:00,132.04,132.055,132.04,132.05,137200000.0
2009-12-08 08:26:00,132.05,132.055,132.035,132.055,370899999.0
2009-12-08 08:27:00,132.055,132.06,132.03,132.04,288600000.0
2009-12-08 08:28:00,132.04,132.04,131.99,132.005,592100000.0
2009-12-08 08:29:00,132.005,132.02,131.99,132.015,609800000.0
2009-12-08 08:30:00,132.01,132.04,132.01,132.03,317700000.0
2009-12-08 08:31:00,132.035,132.04,132.02,132.02,313100000.0
2009-12-08 08:32:00,132.02,132.025,131.995,132.02,427100000.0
2009-12-08 08:33:00,132.02,132.075,132.02,132.07,497800000.0
2009-12-08 08:34:00,132.07,132.07,132.025,132.035,503800000.0
2009-12-08 08:35:00,132.035,132.04,132.0,132.02,358300000.0
2009-12-08 08:36:00,132.02,132.03,132.015,132.025,213800000.0
2009-12-08 08:37:00,132.025,132.05,132.025,132.045,347800000.0
2009-12-08 08:38:00,132.045,132.085,132.045,132.08,394500000.0
2009-12-08 08:39:00,132.08,132.1,132.04,132.04,302800000.0
2009-12-08 08:40:00,132.035,132.075,132.025,132.07,321800000.0
2009-12-08 08:41:00,132.07,132.09,132.065,132.09,253800000.0
2009-12-08 08:42:00,132.09,132.14,132.085,132.135,503600000.0
2009-12-08 08:43:00,132.135,132.18,132.13,132.18,261399999.0
2009-12-08 08:44:00,132.18,132.18,132.155,132.16,605499999.0
2009-12-08 08:45:00,132.16,132.16,132.13,132.15,380899999.0
2009-12-08 08:46:00,132.15,132.175,132.11,132.175,232200000.0
2009-12-08 08:47:00,132.18,132.195,132.145,132.145,297900000.0
2009-12-08 08:48:00,132.145,132.18,132.135,132.135,462300000.0
2009-12-08 08:49:00,132.145,132.15,132.13,132.135,377600000.0
2009-12-08 08:50:00,132.14,132.165,132.135,132.14,583699999.0
2009-12-08 08:51:00,132.14,132.15,132.115,132.13,364499999.0
2009-12-08 08:52:00,132.13,132.135,132.125,132.125,114500000.0
2009-12-08 08:53:00,132.125,132.13,132.12,132.12,137300000.0
2009-12-08 08:54:00,132.125,132.125,132.09,132.09,284400000.0
2009-12-08 08:55:00,132.09,132.12,132.09,132.115,437200000.0
2009-12-08 08:56:00,132.115,132.12,132.105,132.12,175700000.0
2009-12-08 08:57:00,132.115,132.14,132.115,132.135,224200000.0
2009-12-08 08:58:00,132.135,132.15,132.13,132.13,287900000.0
2009-12-08 08:59:00,132.13,132.13,132.08,132.1,423700001.0
2009-12-08 09:00:00,132.1,132.11,132.045,132.045,691000000.0
2009-12-08 09:01:00,132.045,132.05,131.975,131.985,460000000.0
2009-12-08 09:02:00,131.98,131.99,131.965,131.985,318500000.0
2009-12-08 09:03:00,131.985,132.065,131.985,132.055,541999999.0
2009-12-08 09:04:00,132.055,132.065,132.01,132.01,502000000.0
2009-12-08 09:05:00,132.01,132.06,132.01,132.045,442200001.0
2009-12-08 09:06:00,132.045,132.08,132.035,132.045,573700000.0
2009-12-08 09:07:00,132.05,132.08,132.05,132.075,212900000.0
2009-12-08 09:08:00,132.075,132.075,132.045,132.06,388800000.0
2009-12-08 09:09:00,132.06,132.085,132.05,132.05,536000000.0
2009-12-08 09:10:00,132.05,132.065,132.035,132.035,753999998.0
2009-12-08 09:11:00,132.035,132.04,131.99,132.01,923300001.0
2009-12-08 09:12:00,132.01,132.01,131.975,131.985,408600000.0
2009-12-08 09:13:00,131.99,132.02,131.97,131.975,579700000.0
2009-12-08 09:14:00,131.975,132.05,131.975,132.045,420400000.0
2009-12-08 09:15:00,132.045,132.045,131.995,131.995,500100000.0
2009-12-08 09:16:00,131.99,132.0,131.94,131.97,465700000.0
2009-12-08 09:17:00,131.97,132.005,131.945,131.95,492800001.0
2009-12-08 09:18:00,131.95,131.965,131.945,131.945,444000000.0
2009-12-08 09:19:00,131.945,131.945,131.88,131.92,479600000.0
2009-12-08 09:20:00,131.925,131.935,131.865,131.875,640500000.0
2009-12-08 09:21:00,131.875,131.935,131.875,131.92,657400000.0
2009-12-08 09:22:00,131.925,131.97,131.915,131.965,470700000.0
2009-12-08 09:23:00,131.96,131.96,131.905,131.945,854200001.0
2009-12-08 09:24:00,131.945,131.945,131.915,131.935,554000000.0
2009-12-08 09:25:00,131.935,131.975,131.935,131.965,320400000.0
2009-12-08 09:26:00,131.965,131.975,131.945,131.95,456100000.0
2009-12-08 09:27:00,131.95,131.965,131.93,131.955,569500000.0
2009-12-08 09:28:00,131.955,131.97,131.945,131.955,528200002.0
2009-12-08 09:29:00,131.95,132.025,131.95,132.025,443700000.0
2009-12-08 09:30:00,132.025,132.035,132.015,132.025,464900000.0
2009-12-08 09:31:00,132.025,132.025,132.0,132.005,227100000.0
2009-12-08 09:32:00,132.005,132.03,131.995,132.005,637800001.0
2009-12-08 09:33:00,132.005,132.005,131.985,132.005,408900000.0
2009-12-08 09:34:00,132.005,132.005,131.965,131.995,574800000.0
2009-12-08 09:35:00,132.0,132.005,131.985,131.99,243800000.0
2009-12-08 09:36:00,131.99,131.99,131.955,131.97,508400000.0
2009-12-08 09:37:00,131.97,131.975,131.955,131.965,204500000.0
2009-12-08 09:38:00,131.965,131.965,131.93,131.94,442900000.0
2009-12-08 09:39:00,131.94,131.95,131.87,131.88,687199996.0
2009-12-08 09:40:00,131.895,131.895,131.87,131.875,401200000.0
2009-12-08 09:41:00,131.875,131.9,131.85,131.85,707199999.0
2009-12-08 09:42:00,131.855,131.87,131.85,131.85,477000000.0
2009-12-08 09:43:00,131.855,131.865,131.85,131.86,360499998.0
2009-12-08 09:44:00,131.86,131.86,131.825,131.835,811800002.0
2009-12-08 09:45:00,131.835,131.84,131.795,131.805,641200000.0
2009-12-08 09:46:00,131.81,131.81,131.77,131.775,584400000.0
2009-12-08 09:47:00,131.775,131.815,131.775,131.8,572000001.0
2009-12-08 09:48:00,131.805,131.805,131.745,131.77,466600000.0
2009-12-08 09:49:00,131.77,131.77,131.745,131.745,403700000.0
2009-12-08 09:50:00,131.745,131.75,131.695,131.7,350800000.0
2009-12-08 09:51:00,131.7,131.73,131.685,131.72,587899998.0
2009-12-08 09:52:00,131.72,131.735,131.625,131.625,892299996.0
2009-12-08 09:53:00,131.62,131.69,131.615,131.685,683800000.0
2009-12-08 09:54:00,131.685,131.745,131.645,131.66,593700001.0
2009-12-08 09:55:00,131.66,131.665,131.58,131.615,461600000.0
2009-12-08 09:56:00,131.615,131.62,131.585,131.585,423600001.0
2009-12-08 09:57:00,131.585,131.635,131.575,131.635,528300000.0
2009-12-08 09:58:00,131.635,131.635,131.605,131.605,534199999.0
2009-12-08 09:59:00,131.605,131.615,131.595,131.605,434500000.0
2009-12-08 10:00:00,131.605,131.61,131.56,131.595,464600001.0
2009-12-08 10:01:00,131.595,131.595,131.515,131.53,497300000.0
2009-12-08 10:02:00,131.53,131.59,131.53,131.585,503700000.0
2009-12-08 10:03:00,131.585,131.595,131.555,131.58,665000000.0
2009-12-08 10:04:00,131.58,131.6,131.575,131.6,661200001.0
2009-12-08 10:05:00,131.6,131.655,131.595,131.655,678900001.0
2009-12-08 10:06:00,131.655,131.675,131.635,131.675,656200002.0
2009-12-08 10:07:00,131.675,131.725,131.67,131.695,824800000.0
2009-12-08 10:08:00,131.7,131.715,131.65,131.675,617799998.0
2009-12-08 10:09:00,131.675,131.76,131.67,131.755,460000000.0
2009-12-08 10:10:00,131.755,131.785,131.755,131.785,269400000.0
2009-12-08 10:11:00,131.785,131.82,131.77,131.77,378600000.0
2009-12-08 10:12:00,131.77,131.79,131.76,131.77,231800000.0
2009-12-08 10:13:00,131.77,131.77,131.735,131.765,389200000.0
2009-12-08 10:14:00,131.765,131.765,131.74,131.765,431100001.0
2009-12-08 10:15:00,131.765,131.845,131.765,131.84,573099999.0
2009-12-08 10:16:00,131.84,131.855,131.84,131.85,494700000.0
2009-12-08 10:17:00,131.855,131.86,131.845,131.855,358200000.0
2009-12-08 10:18:00,131.85,131.88,131.845,131.845,415500000.0
2009-12-08 10:19:00,131.845,131.85,131.825,131.835,568600000.0
2009-12-08 10:20:00,131.835,131.85,131.82,131.84,690500000.0
2009-12-08 10:21:00,131.84,131.86,131.82,131.845,514599999.0
2009-12-08 10:22:00,131.845,131.87,131.84,131.845,412500000.0
2009-12-08 10:23:00,131.845,131.86,131.845,131.855,416600000.0
2009-12-08 10:24:00,131.855,131.86,131.835,131.845,461200000.0
2009-12-08 10:25:00,131.845,131.855,131.835,131.85,202000000.0
2009-12-08 10:26:00,131.85,131.865,131.845,131.85,301300000.0
2009-12-08 10:27:00,131.85,131.865,131.845,131.855,282100000.0
2009-12-08 10:28:00,131.86,131.87,131.845,131.865,409000000.0
2009-12-08 10:29:00,131.865,131.895,131.86,131.895,455400000.0
2009-12-08 10:30:00,131.89,131.925,131.885,131.91,449900001.0
2009-12-08 10:31:00,131.915,131.915,131.905,131.905,251100000.0
2009-12-08 10:32:00,131.905,131.905,131.85,131.86,428100000.0
2009-12-08 10:33:00,131.86,131.88,131.86,131.865,424000001.0
2009-12-08 10:34:00,131.865,131.87,131.865,131.87,365700000.0
2009-12-08 10:35:00,131.875,131.935,131.87,131.93,799200000.0
2009-12-08 10:36:00,131.93,131.98,131.925,131.95,822600000.0
2009-12-08 10:37:00,131.95,132.03,131.95,132.03,564999998.0
2009-12-08 10:38:00,132.025,132.03,132.005,132.025,785699998.0
2009-12-08 10:39:00,132.025,132.05,132.005,132.015,418300000.0
2009-12-08 10:40:00,132.015,132.03,132.015,132.025,264700000.0
2009-12-08 10:41:00,132.025,132.03,132.015,132.02,545800000.0
2009-12-08 10:42:00,132.02,132.1,132.015,132.09,641799999.0
2009-12-08 10:43:00,132.085,132.135,132.085,132.1,1367699989.0
2009-12-08 10:44:00,132.1,132.1,132.065,132.085,657900000.0
2009-12-08 10:45:00,132.085,132.085,132.06,132.08,604600000.0
2009-12-08 10:46:00,132.08,132.09,132.075,132.085,442100000.0
2009-12-08 10:47:00,132.085,132.1,132.08,132.095,488399999.0
2009-12-08 10:48:00,132.095,132.095,132.04,132.065,482300001.0
2009-12-08 10:49:00,132.065,132.09,132.065,132.065,665199999.0
2009-12-08 10:50:00,132.065,132.085,132.065,132.075,718000001.0
2009-12-08 10:51:00,132.075,132.09,132.05,132.05,534500000.0
2009-12-08 10:52:00,132.045,132.07,132.04,132.045,681800000.0
2009-12-08 10:53:00,132.045,132.05,132.0,132.005,596800000.0
2009-12-08 10:54:00,132.005,132.01,131.96,131.96,329699999.0
2009-12-08 10:55:00,131.96,131.965,131.92,131.92,427300000.0
2009-12-08 10:56:00,131.925,131.95,131.925,131.95,551699997.0
2009-12-08 10:57:00,131.95,131.965,131.94,131.965,354100000.0
2009-12-08 10:58:00,131.965,131.995,131.955,131.995,603200000.0
2009-12-08 10:59:00,131.995,132.02,131.99,132.01,152100000.0
2009-12-08 11:00:00,132.015,132.035,132.005,132.03,643499998.0
2009-12-08 11:01:00,132.03,132.03,131.995,132.005,282800000.0
2009-12-08 11:02:00,132.005,132.02,131.985,131.985,278900000.0
2009-12-08 11:03:00,131.985,131.985,131.885,131.89,374700000.0
2009-12-08 11:04:00,131.89,131.89,131.865,131.875,321600000.0
2009-12-08 11:05:00,131.875,131.905,131.87,131.895,361300000.0
2009-12-08 11:06:00,131.895,131.9,131.895,131.895,109600000.0
2009-12-08 11:07:00,131.895,131.915,131.88,131.88,227300000.0
2009-12-08 11:08:00,131.88,131.945,131.88,131.945,559400000.0
2009-12-08 11:09:00,131.945,131.975,131.945,131.945,323200000.0
2009-12-08 11:10:00,131.95,131.95,131.92,131.92,260799999.0
2009-12-08 11:11:00,131.92,131.935,131.875,131.875,584199999.0
2009-12-08 11:12:00,131.87,131.87,131.845,131.85,489399999.0
2009-12-08 11:13:00,131.85,131.86,131.84,131.85,556299998.0
2009-12-08 11:14:00,131.85,131.865,131.84,131.845,543700000.0
2009-12-08 11:15:00,131.85,131.86,131.84,131.86,369000000.0
2009-12-08 11:16:00,131.86,131.9,131.855,131.885,565699999.0
2009-12-08 11:17:00,131.885,131.905,131.88,131.88,255800000.0
2009-12-08 11:18:00,131.88,131.89,131.87,131.89,174800000.0
2009-12-08 11:19:00,131.89,131.94,131.89,131.94,592200000.0
2009-12-08 11:20:00,131.94,131.98,131.915,131.915,965899999.0
2009-12-08 11:21:00,131.915,131.915,131.835,131.84,423900000.0
2009-12-08 11:22:00,131.84,131.89,131.835,131.885,633700001.0
2009-12-08 11:23:00,131.885,131.895,131.85,131.895,452800000.0
2009-12-08 11:24:00,131.895,131.94,131.895,131.92,427599998.0
2009-12-08 11:25:00,131.925,131.925,131.89,131.89,152100000.0
2009-12-08 11:26:00,131.89,131.92,131.89,131.905,471700002.0
2009-12-08 11:27:00,131.905,131.905,131.835,131.835,484900001.0
2009-12-08 11:28:00,131.835,131.835,131.805,131.805,212000000.0
2009-12-08 11:29:00,131.8,131.8,131.755,131.755,562899999.0
2009-12-08 11:30:00,131.74,131.755,131.625,131.75,436600000.0
2009-12-08 11:31:00,131.755,131.78,131.71,131.72,286400000.0
2009-12-08 11:32:00,131.72,131.775,131.715,131.765,543700000.0
2009-12-08 11:33:00,131.765,131.805,131.765,131.795,817799999.0
2009-12-08 11:34:00,131.8,131.85,131.8,131.85,349300000.0
2009-12-08 11:35:00,131.845,131.905,131.845,131.9,513600000.0
2009-12-08 11:36:00,131.9,131.91,131.84,131.86,476400001.0
2009-12-08 11:37:00,131.86,131.865,131.83,131.84,797900000.0
2009-12-08 11:38:00,131.84,131.855,131.835,131.855,280400003.0
2009-12-08 11:39:00,131.855,131.89,131.855,131.885,579999999.0
2009-12-08 11:40:00,131.885,131.905,131.88,131.89,463800000.0
2009-12-08 11:41:00,131.89,131.89,131.87,131.87,263099999.0
2009-12-08 11:42:00,131.87,131.89,131.87,131.885,162100000.0
2009-12-08 11:43:00,131.885,131.895,131.865,131.875,454900002.0
2009-12-08 11:44:00,131.87,131.89,131.87,131.88,434300000.0
2009-12-08 11:45:00,131.88,131.88,131.83,131.85,670100003.0
2009-12-08 11:46:00,131.845,131.865,131.845,131.855,495700000.0
2009-12-08 11:47:00,131.855,131.865,131.845,131.865,261600000.0
2009-12-08 11:48:00,131.865,131.87,131.855,131.865,330200000.0
2009-12-08 11:49:00,131.865,131.895,131.865,131.88,293100000.0
2009-12-08 11:50:00,131.88,131.89,131.875,131.875,283400000.0
2009-12-08 11:51:00,131.875,131.895,131.875,131.895,203800000.0
2009-12-08 11:52:00,131.89,131.895,131.88,131.885,338700001.0
2009-12-08 11:53:00,131.885,131.89,131.875,131.885,315700000.0
2009-12-08 11:54:00,131.88,131.895,131.87,131.89,296999999.0
2009-12-08 11:55:00,131.89,131.89,131.87,131.87,233000000.0
2009-12-08 11:56:00,131.87,131.87,131.855,131.855,279900000.0
2009-12-08 11:57:00,131.86,131.87,131.835,131.835,267700000.0
2009-12-08 11:58:00,131.835,131.855,131.835,131.85,316900000.0
2009-12-08 11:59:00,131.85,131.895,131.85,131.895,471100000.0
2009-12-08 12:00:00,131.895,131.925,131.895,131.92,659099997.0
2009-12-08 12:01:00,131.92,131.95,131.915,131.925,494900000.0
2009-12-08 12:02:00,131.92,131.94,131.84,131.875,615199999.0
2009-12-08 12:03:00,131.88,131.905,131.87,131.89,457000000.0
2009-12-08 12:04:00,131.89,131.9,131.885,131.9,402900000.0
2009-12-08 12:05:00,131.9,131.9,131.86,131.865,313200001.0
2009-12-08 12:06:00,131.87,131.885,131.865,131.885,247699999.0
2009-12-08 12:07:00,131.885,131.885,131.87,131.87,145600000.0
2009-12-08 12:08:00,131.87,131.875,131.84,131.84,367000000.0
2009-12-08 12:09:00,131.84,131.84,131.815,131.815,436700000.0
2009-12-08 12:10:00,131.82,131.82,131.745,131.755,682400003.0
2009-12-08 12:11:00,131.755,131.8,131.755,131.795,594600000.0
2009-12-08 12:12:00,131.8,131.805,131.795,131.805,236600001.0
2009-12-08 12:13:00,131.805,131.81,131.74,131.75,532400000.0
2009-12-08 12:14:00,131.75,131.765,131.625,131.645,779200000.0
2009-12-08 12:15:00,131.645,131.715,131.635,131.695,617200000.0
2009-12-08 12:16:00,131.695,131.705,131.665,131.675,650700000.0
2009-12-08 12:17:00,131.68,131.715,131.675,131.715,631600001.0
2009-12-08 12:18:00,131.71,131.73,131.705,131.72,548400000.0
2009-12-08 12:19:00,131.72,131.775,131.72,131.745,624499999.0
2009-12-08 12:20:00,131.745,131.75,131.695,131.695,477200001.0
2009-12-08 12:21:00,131.695,131.695,131.595,131.62,610500000.0
2009-12-08 12:22:00,131.62,131.645,131.605,131.63,515500002.0
2009-12-08 12:23:00,131.625,131.69,131.625,131.635,604700000.0
2009-12-08 12:24:00,131.635,131.65,131.595,131.595,615300000.0
2009-12-08 12:25:00,131.595,131.605,131.57,131.605,845800001.0
2009-12-08 12:26:00,131.605,131.645,131.6,131.635,296800000.0
2009-12-08 12:27:00,131.635,131.635,131.58,131.585,232300000.0
2009-12-08 12:28:00,131.58,131.625,131.58,131.62,563099998.0
2009-12-08 12:29:00,131.62,131.625,131.605,131.615,417500000.0
2009-12-08 12:30:00,131.615,131.625,131.6,131.61,276100000.0
2009-12-08 12:31:00,131.605,131.61,131.565,131.57,401500000.0
2009-12-08 12:32:00,131.57,131.58,131.56,131.57,227399999.0
2009-12-08 12:33:00,131.575,131.62,131.57,131.62,630100000.0
2009-12-08 12:34:00,131.62,131.665,131.62,131.655,530099997.0
2009-12-08 12:35:00,131.655,131.675,131.645,131.66,485400000.0
2009-12-08 12:36:00,131.66,131.66,131.565,131.575,405300000.0
2009-12-08 12:37:00,131.575,131.615,131.565,131.61,398200001.0
2009-12-08 12:38:00,131.61,131.63,131.605,131.61,218500001.0
2009-12-08 12:39:00,131.61,131.61,131.57,131.585,380600000.0
2009-12-08 12:40:00,131.575,131.575,131.54,131.55,332100000.0
2009-12-08 12:41:00,131.555,131.575,131.545,131.575,289500002.0
2009-12-08 12:42:00,131.575,131.595,131.575,131.58,228000001.0
2009-12-08 12:43:00,131.58,131.585,131.56,131.585,137600000.0
2009-12-08 12:44:00,131.585,131.605,131.58,131.605,276900000.0
2009-12-08 12:45:00,131.605,131.61,131.575,131.575,316700000.0
2009-12-08 12:46:00,131.575,131.585,131.57,131.575,520600000.0
2009-12-08 12:47:00,131.575,131.58,131.555,131.575,375000001.0
2009-12-08 12:48:00,131.575,131.6,131.57,131.6,271600000.0
2009-12-08 12:49:00,131.6,131.625,131.59,131.59,470299999.0
2009-12-08 12:50:00,131.59,131.59,131.56,131.56,310400000.0
2009-12-08 12:51:00,131.565,131.57,131.555,131.56,212700000.0
2009-12-08 12:52:00,131.555,131.555,131.515,131.52,530800000.0
2009-12-08 12:53:00,131.52,131.55,131.515,131.545,710800001.0
2009-12-08 12:54:00,131.545,131.545,131.525,131.525,424000000.0
2009-12-08 12:55:00,131.525,131.535,131.52,131.53,268300000.0
2009-12-08 12:56:00,131.53,131.53,131.51,131.53,272800001.0
2009-12-08 12:57:00,131.53,131.555,131.525,131.525,402100000.0
2009-12-08 12:58:00,131.525,131.545,131.515,131.545,246000000.0
2009-12-08 12:59:00,131.545,131.59,131.54,131.565,418300001.0
2009-12-08 13:00:00,131.565,131.565,131.48,131.485,633400000.0
2009-12-08 13:01:00,131.485,131.485,131.44,131.44,390800001.0
2009-12-08 13:02:00,131.44,131.45,131.405,131.45,694799999.0
2009-12-08 13:03:00,131.445,131.455,131.415,131.415,318700000.0
2009-12-08 13:04:00,131.415,131.42,131.395,131.4,690500000.0
2009-12-08 13:05:00,131.4,131.425,131.385,131.4,698699998.0
2009-12-08 13:06:00,131.4,131.42,131.39,131.405,570900004.0
2009-12-08 13:07:00,131.405,131.42,131.385,131.41,590600002.0
2009-12-08 13:08:00,131.415,131.425,131.405,131.41,442299999.0
2009-12-08 13:09:00,131.41,131.41,131.395,131.395,629500000.0
2009-12-08 13:10:00,131.395,131.405,131.37,131.385,643700001.0
2009-12-08 13:11:00,131.385,131.385,131.3,131.3,588600000.0
2009-12-08 13:12:00,131.3,131.32,131.255,131.28,588099999.0
2009-12-08 13:13:00,131.28,131.35,131.27,131.315,876000001.0
2009-12-08 13:14:00,131.315,131.33,131.295,131.3,609400000.0
2009-12-08 13:15:00,131.3,131.305,131.24,131.255,463100000.0
2009-12-08 13:16:00,131.25,131.265,131.25,131.265,387000001.0
2009-12-08 13:17:00,131.27,131.275,131.245,131.25,587400000.0
2009-12-08 13:18:00,131.25,131.25,131.215,131.23,703899999.0
2009-12-08 13:19:00,131.23,131.255,131.205,131.215,488900000.0
2009-12-08 13:20:00,131.215,131.215,131.16,131.165,565500000.0
2009-12-08 13:21:00,131.17,131.17,131.155,131.155,478100000.0
2009-12-08 13:22:00,131.155,131.185,131.15,131.175,631399999.0
2009-12-08 13:23:00,131.175,131.205,131.17,131.195,318500001.0
2009-12-08 13:24:00,131.195,131.215,131.19,131.19,621500002.0
2009-12-08 13:25:00,131.19,131.205,131.15,131.15,620099999.0
2009-12-08 13:26:00,131.15,131.17,131.12,131.165,1025999998.0
2009-12-08 13:27:00,131.165,131.165,131.13,131.155,308900002.0
2009-12-08 13:28:00,131.16,131.185,131.16,131.18,240300000.0
2009-12-08 13:29:00,131.18,131.185,131.135,131.14,239100000.0
2009-12-08 13:30:00,131.15,131.155,131.1,131.105,483400000.0
2009-12-08 13:31:00,131.105,131.12,131.105,131.115,300900001.0
2009-12-08 13:32:00,131.115,131.145,131.115,131.14,176600000.0
2009-12-08 13:33:00,131.145,131.15,131.12,131.125,153100000.0
2009-12-08 13:34:00,131.125,131.145,131.12,131.135,471199999.0
2009-12-08 13:35:00,131.135,131.155,131.11,131.115,374800000.0
2009-12-08 13:36:00,131.115,131.135,131.11,131.125,536000000.0
2009-12-08 13:37:00,131.125,131.13,131.1,131.12,525100000.0
2009-12-08 13:38:00,131.12,131.165,131.11,131.11,619500001.0
2009-12-08 13:39:00,131.11,131.15,131.11,131.145,795899994.0
2009-12-08 13:40:00,131.145,131.18,131.125,131.18,512300001.0
2009-12-08 13:41:00,131.175,131.19,131.17,131.18,719299998.0
2009-12-08 13:42:00,131.18,131.265,131.175,131.25,874599999.0
2009-12-08 13:43:00,131.255,131.28,131.25,131.265,369500000.0
2009-12-08 13:44:00,131.265,131.295,131.245,131.295,382099998.0
2009-12-08 13:45:00,131.285,131.325,131.285,131.305,850400000.0
2009-12-08 13:46:00,131.295,131.345,131.285,131.315,632200001.0
2009-12-08 13:47:00,131.315,131.33,131.31,131.325,554900001.0
2009-12-08 13:48:00,131.325,131.33,131.275,131.285,816900001.0
2009-12-08 13:49:00,131.28,131.3,131.245,131.28,733300001.0
2009-12-08 13:50:00,131.28,131.28,131.24,131.25,707999997.0
2009-12-08 13:51:00,131.25,131.275,131.25,131.25,531200000.0
2009-12-08 13:52:00,131.25,131.265,131.245,131.26,397300000.0
2009-12-08 13:53:00,131.26,131.285,131.26,131.275,297399999.0
2009-12-08 13:54:00,131.275,131.32,131.275,131.29,508799999.0
2009-12-08 13:55:00,131.29,131.335,131.29,131.33,536300000.0
2009-12-08 13:56:00,131.33,131.34,131.295,131.3,731099998.0
2009-12-08 13:57:00,131.295,131.31,131.28,131.3,547600000.0
2009-12-08 13:58:00,131.29,131.295,131.28,131.28,295899999.0
2009-12-08 13:59:00,131.28,131.28,131.19,131.19,631699999.0
2009-12-08 14:00:00,131.185,131.185,131.105,131.11,928099999.0
2009-12-08 14:01:00,131.11,131.115,131.045,131.045,706400002.0
2009-12-08 14:02:00,131.045,131.045,130.925,130.935,588100000.0
2009-12-08 14:03:00,130.93,130.995,130.88,130.995,672900000.0
2009-12-08 14:04:00,130.995,131.075,130.985,130.99,1067300002.0
2009-12-08 14:05:00,130.995,131.0,130.96,130.98,745100001.0
2009-12-08 14:06:00,130.98,131.02,130.965,131.02,796500001.0
2009-12-08 14:07:00,131.02,131.025,130.97,130.985,606900000.0
2009-12-08 14:08:00,130.985,131.01,130.98,130.995,442600000.0
2009-12-08 14:09:00,130.995,131.0,130.95,130.965,690400004.0
2009-12-08 14:10:00,130.965,130.985,130.94,130.955,595599999.0
2009-12-08 14:11:00,130.955,130.97,130.94,130.97,516000000.0
2009-12-08 14:12:00,130.97,131.0,130.97,130.99,341300000.0
2009-12-08 14:13:00,130.99,131.065,130.955,131.065,559099999.0
2009-12-08 14:14:00,131.065,131.08,131.06,131.075,584300001.0
2009-12-08 14:15:00,131.075,131.075,131.045,131.055,644199999.0
2009-12-08 14:16:00,131.055,131.145,131.045,131.145,624800001.0
2009-12-08 14:17:00,131.145,131.2,131.14,131.19,265900000.0
2009-12-08 14:18:00,131.19,131.19,131.15,131.175,414899999.0
2009-12-08 14:19:00,131.175,131.19,131.165,131.18,489800001.0
2009-12-08 14:20:00,131.18,131.2,131.155,131.16,644299997.0
2009-12-08 14:21:00,131.155,131.18,131.145,131.17,627499999.0
2009-12-08 14:22:00,131.17,131.18,131.165,131.18,587499999.0
2009-12-08 14:23:00,131.18,131.185,131.155,131.16,538900000.0
2009-12-08 14:24:00,131.16,131.175,131.16,131.16,374600000.0
2009-12-08 14:25:00,131.16,131.195,131.16,131.195,736099997.0
2009-12-08 14:26:00,131.2,131.21,131.18,131.195,399300000.0
2009-12-08 14:27:00,131.19,131.215,131.18,131.18,568400001.0
2009-12-08 14:28:00,131.18,131.19,131.045,131.1,750700001.0
2009-12-08 14:29:00,131.1,131.1,131.045,131.05,668300001.0
2009-12-08 14:30:00,131.05,131.055,131.02,131.035,657299999.0
2009-12-08 14:31:00,131.04,131.04,130.915,130.94,935100002.0
2009-12-08 14:32:00,130.94,131.04,130.93,130.975,723799999.0
2009-12-08 14:33:00,130.975,130.975,130.79,130.81,875800000.0
2009-12-08 14:34:00,130.795,130.83,130.75,130.82,455000000.0
2009-12-08 14:35:00,130.815,130.9,130.815,130.9,591400000.0
2009-12-08 14:36:00,130.905,130.945,130.74,130.78,850700000.0
2009-12-08 14:37:00,130.78,130.83,130.75,130.825,765500001.0
2009-12-08 14:38:00,130.825,130.835,130.81,130.815,736400001.0
2009-12-08 14:39:00,130.815,130.835,130.805,130.835,813400000.0
2009-12-08 14:40:00,130.84,130.85,130.83,130.83,584000002.0
2009-12-08 14:41:00,130.83,130.855,130.83,130.84,322700000.0
2009-12-08 14:42:00,130.845,130.91,130.845,130.905,535100000.0
2009-12-08 14:43:00,130.905,130.975,130.885,130.945,557699999.0
2009-12-08 14:44:00,130.945,130.965,130.925,130.93,456300000.0
2009-12-08 14:45:00,130.925,130.98,130.9,130.975,577500000.0
2009-12-08 14:46:00,130.975,130.975,130.935,130.95,468700001.0
2009-12-08 14:47:00,130.95,130.97,130.95,130.96,305100001.0
2009-12-08 14:48:00,130.96,130.97,130.935,130.935,426000000.0
2009-12-08 14:49:00,130.935,130.935,130.86,130.86,464000000.0
2009-12-08 14:50:00,130.86,130.885,130.83,130.885,727199999.0
2009-12-08 14:51:00,130.885,130.895,130.87,130.895,400900000.0
2009-12-08 14:52:00,130.895,130.895,130.87,130.895,556000000.0
2009-12-08 14:53:00,130.895,130.92,130.885,130.915,362000000.0
2009-12-08 14:54:00,130.91,130.945,130.89,130.94,776200002.0
2009-12-08 14:55:00,130.94,130.945,130.92,130.93,360199999.0
2009-12-08 14:56:00,130.93,130.98,130.93,130.98,739500003.0
2009-12-08 14:57:00,130.985,130.99,130.97,130.98,514600002.0
2009-12-08 14:58:00,130.98,131.035,130.975,131.03,653000001.0
2009-12-08 14:59:00,131.03,131.03,130.975,130.98,829300002.0
2009-12-08 15:00:00,130.975,130.98,130.93,130.935,781700002.0
2009-12-08 15:01:00,130.935,130.96,130.93,130.96,637500001.0
2009-12-08 15:02:00,130.96,130.96,130.895,130.895,774900003.0
2009-12-08 15:03:00,130.895,130.905,130.865,130.865,498200001.0
2009-12-08 15:04:00,130.865,130.875,130.86,130.86,313499999.0
2009-12-08 15:05:00,130.86,130.875,130.855,130.875,467900000.0
2009-12-08 15:06:00,130.875,130.885,130.86,130.865,502800000.0
2009-12-08 15:07:00,130.865,130.87,130.8,130.815,495600001.0
2009-12-08 15:08:00,130.815,130.84,130.775,130.81,337300000.0
2009-12-08 15:09:00,130.815,130.86,130.81,130.855,608700000.0
2009-12-08 15:10:00,130.855,130.87,130.83,130.835,701199999.0
2009-12-08 15:11:00,130.835,130.85,130.805,130.82,599400001.0
2009-12-08 15:12:00,130.82,130.82,130.765,130.795,524800001.0
2009-12-08 15:13:00,130.795,130.8,130.75,130.755,371300000.0
2009-12-08 15:14:00,130.76,130.775,130.73,130.74,407500000.0
2009-12-08 15:15:00,130.73,130.785,130.725,130.765,457699999.0
2009-12-08 15:16:00,130.765,130.78,130.73,130.735,597400002.0
2009-12-08 15:17:00,130.735,130.775,130.725,130.765,555400000.0
2009-12-08 15:18:00,130.765,130.775,130.725,130.75,765100000.0
2009-12-08 15:19:00,130.75,130.755,130.73,130.73,484800000.0
2009-12-08 15:20:00,130.73,130.765,130.69,130.7,822100000.0
2009-12-08 15:21:00,130.69,130.73,130.655,130.73,982599998.0
2009-12-08 15:22:00,130.73,130.785,130.73,130.76,782300000.0
2009-12-08 15:23:00,130.76,130.775,130.73,130.75,694700000.0
2009-12-08 15:24:00,130.745,130.765,130.73,130.76,536900000.0
2009-12-08 15:25:00,130.76,130.765,130.565,130.565,492800000.0
2009-12-08 15:26:00,130.565,130.565,130.52,130.535,512600000.0
2009-12-08 15:27:00,130.535,130.595,130.535,130.59,502599999.0
2009-12-08 15:28:00,130.59,130.605,130.555,130.56,623300001.0
2009-12-08 15:29:00,130.56,130.56,130.47,130.505,709099998.0
2009-12-08 15:30:00,130.505,130.51,130.26,130.265,648900000.0
2009-12-08 15:31:00,130.26,130.295,130.23,130.29,645899999.0
2009-12-08 15:32:00,130.29,130.29,130.175,130.25,651200001.0
2009-12-08 15:33:00,130.25,130.29,130.24,130.275,770800000.0
2009-12-08 15:34:00,130.285,130.31,130.205,130.205,617500001.0
2009-12-08 15:35:00,130.205,130.255,130.145,130.17,514300000.0
2009-12-08 15:36:00,130.175,130.185,130.09,130.14,920900001.0
2009-12-08 15:37:00,130.15,130.165,130.135,130.15,494199999.0
2009-12-08 15:38:00,130.15,130.195,130.15,130.17,732400000.0
2009-12-08 15:39:00,130.17,130.205,130.085,130.085,566400000.0
2009-12-08 15:40:00,130.085,130.205,130.06,130.195,726500000.0
2009-12-08 15:41:00,130.195,130.22,130.185,130.185,618800001.0
2009-12-08 15:42:00,130.185,130.22,130.185,130.185,435400000.0
2009-12-08 15:43:00,130.185,130.22,130.185,130.21,462000001.0
2009-12-08 15:44:00,130.21,130.25,130.195,130.245,585799999.0
2009-12-08 15:45:00,130.24,130.25,130.22,130.235,833900000.0
2009-12-08 15:46:00,130.235,130.285,130.225,130.28,953699998.0
2009-12-08 15:47:00,130.28,130.285,130.185,130.225,557600000.0
2009-12-08 15:48:00,130.225,130.265,130.225,130.265,595000001.0
2009-12-08 15:49:00,130.265,130.285,130.255,130.285,611799997.0
2009-12-08 15:50:00,130.28,130.315,130.275,130.285,535000000.0
2009-12-08 15:51:00,130.29,130.29,130.24,130.27,481399999.0
2009-12-08 15:52:00,130.27,130.29,130.26,130.285,709900000.0
2009-12-08 15:53:00,130.29,130.295,130.26,130.28,299900001.0
2009-12-08 15:54:00,130.28,130.29,130.275,130.29,213899999.0
2009-12-08 15:55:00,130.29,130.305,130.28,130.305,423999999.0
2009-12-08 15:56:00,130.305,130.33,130.305,130.31,665300000.0
2009-12-08 15:57:00,130.305,130.325,130.295,130.305,709900000.0
2009-12-08 15:58:00,130.305,130.365,130.305,130.315,652700001.0
2009-12-08 15:59:00,130.315,130.345,130.31,130.33,469500000.0
2009-12-08 16:00:00,130.33,130.335,130.29,130.32,777899998.0
2009-12-08 16:01:00,130.32,130.32,130.295,130.31,553800000.0
2009-12-08 16:02:00,130.31,130.31,130.255,130.29,365900000.0
2009-12-08 16:03:00,130.295,130.295,130.255,130.255,504100000.0
2009-12-08 16:04:00,130.255,130.29,130.25,130.255,615200000.0
2009-12-08 16:05:00,130.25,130.28,130.245,130.255,379900000.0
2009-12-08 16:06:00,130.255,130.275,130.2,130.215,519400000.0
2009-12-08 16:07:00,130.215,130.245,130.2,130.2,589000000.0
2009-12-08 16:08:00,130.195,130.275,130.195,130.27,568300000.0
2009-12-08 16:09:00,130.27,130.305,130.27,130.305,552000000.0
2009-12-08 16:10:00,130.305,130.34,130.295,130.325,552999999.0
2009-12-08 16:11:00,130.325,130.33,130.285,130.315,655800000.0
2009-12-08 16:12:00,130.315,130.33,130.275,130.295,480000000.0
2009-12-08 16:13:00,130.29,130.35,130.29,130.325,673700000.0
2009-12-08 16:14:00,130.325,130.355,130.28,130.3,539099999.0
2009-12-08 16:15:00,130.31,130.315,130.28,130.285,384700000.0
2009-12-08 16:16:00,130.285,130.33,130.285,130.305,599000000.0
2009-12-08 16:17:00,130.305,130.33,130.285,130.29,423900001.0
2009-12-08 16:18:00,130.29,130.32,130.29,130.305,283900000.0
2009-12-08 16:19:00,130.31,130.32,130.295,130.32,388300001.0
2009-12-08 16:20:00,130.32,130.39,130.32,130.375,468600000.0
2009-12-08 16:21:00,130.375,130.39,130.365,130.365,750400000.0
2009-12-08 16:22:00,130.375,130.395,130.365,130.385,401800000.0
2009-12-08 16:23:00,130.385,130.39,130.365,130.375,436100000.0
2009-12-08 16:24:00,130.375,130.38,130.36,130.375,315500000.0
2009-12-08 16:25:00,130.395,130.425,130.385,130.415,253600000.0
2009-12-08 16:26:00,130.41,130.45,130.405,130.44,543900000.0
2009-12-08 16:27:00,130.44,130.455,130.43,130.45,599699999.0
2009-12-08 16:28:00,130.46,130.46,130.42,130.42,576300001.0
2009-12-08 16:29:00,130.425,130.435,130.415,130.435,363800001.0
2009-12-08 16:30:00,130.435,130.435,130.365,130.39,550900001.0
2009-12-08 16:31:00,130.39,130.405,130.385,130.39,476799999.0
2009-12-08 16:32:00,130.39,130.405,130.385,130.385,357699999.0
2009-12-08 16:33:00,130.385,130.43,130.345,130.425,746100000.0
2009-12-08 16:34:00,130.425,130.465,130.4,130.44,598000001.0
2009-12-08 16:35:00,130.44,130.44,130.395,130.405,982700006.0
2009-12-08 16:36:00,130.405,130.405,130.32,130.35,673900001.0
2009-12-08 16:37:00,130.345,130.365,130.34,130.36,578700000.0
2009-12-08 16:38:00,130.36,130.4,130.335,130.4,530400000.0
2009-12-08 16:39:00,130.4,130.41,130.385,130.395,417400000.0
2009-12-08 16:40:00,130.395,130.405,130.355,130.37,468000000.0
2009-12-08 16:41:00,130.37,130.425,130.365,130.425,569200000.0
2009-12-08 16:42:00,130.425,130.425,130.37,130.395,646900000.0
2009-12-08 16:43:00,130.395,130.41,130.355,130.36,565300000.0
2009-12-08 16:44:00,130.36,130.36,130.3,130.31,531900000.0
2009-12-08 16:45:00,130.31,130.31,130.23,130.245,586200001.0
2009-12-08 16:46:00,130.245,130.32,130.245,130.32,494700001.0
2009-12-08 16:47:00,130.315,130.32,130.265,130.285,406899999.0
2009-12-08 16:48:00,130.285,130.3,130.27,130.285,520000000.0
2009-12-08 16:49:00,130.295,130.375,130.275,130.375,385700000.0
2009-12-08 16:50:00,130.375,130.415,130.375,130.4,439300000.0
2009-12-08 16:51:00,130.4,130.425,130.375,130.425,421900000.0
2009-12-08 16:52:00,130.425,130.445,130.405,130.435,725400000.0
2009-12-08 16:53:00,130.435,130.45,130.405,130.44,695100002.0
2009-12-08 16:54:00,130.445,130.515,130.445,130.46,517199998.0
2009-12-08 16:55:00,130.46,130.47,130.455,130.47,695200000.0
2009-12-08 16:56:00,130.47,130.52,130.47,130.51,552100003.0
2009-12-08 16:57:00,130.505,130.545,130.48,130.54,537500000.0
2009-12-08 16:58:00,130.535,130.555,130.535,130.555,484099999.0
2009-12-08 16:59:00,130.555,130.565,130.52,130.565,700800000.0
2009-12-08 17:00:00,130.57,130.585,130.54,130.585,555100001.0
2009-12-08 17:01:00,130.585,130.625,130.56,130.605,669000002.0
2009-12-08 17:02:00,130.605,130.615,130.585,130.585,640199999.0
2009-12-08 17:03:00,130.585,130.605,130.575,130.59,587700000.0
2009-12-08 17:04:00,130.59,130.59,130.56,130.57,597500003.0
2009-12-08 17:05:00,130.57,130.665,130.57,130.65,596999999.0
2009-12-08 17:06:00,130.65,130.665,130.625,130.645,772899998.0
2009-12-08 17:07:00,130.64,130.64,130.58,130.58,551800000.0
2009-12-08 17:08:00,130.58,130.665,130.555,130.66,684700000.0
2009-12-08 17:09:00,130.66,130.67,130.63,130.64,678800000.0
2009-12-08 17:10:00,130.64,130.67,130.625,130.665,822399996.0
2009-12-08 17:11:00,130.665,130.69,130.645,130.645,578699999.0
2009-12-08 17:12:00,130.645,130.645,130.61,130.625,913600000.0
2009-12-08 17:13:00,130.625,130.63,130.555,130.58,665199999.0
2009-12-08 17:14:00,130.575,130.6,130.57,130.58,340400000.0
2009-12-08 17:15:00,130.58,130.6,130.555,130.56,421300000.0
2009-12-08 17:16:00,130.56,130.595,130.56,130.575,493700000.0
2009-12-08 17:17:00,130.575,130.595,130.575,130.58,343400000.0
2009-12-08 17:18:00,130.58,130.59,130.56,130.57,449000001.0
2009-12-08 17:19:00,130.565,130.595,130.55,130.595,462500000.0
2009-12-08 17:20:00,130.59,130.71,130.585,130.69,696000000.0
2009-12-08 17:21:00,130.685,130.71,130.665,130.67,773999998.0
2009-12-08 17:22:00,130.665,130.72,130.65,130.71,781900000.0
2009-12-08 17:23:00,130.72,130.73,130.69,130.69,713600004.0
2009-12-08 17:24:00,130.69,130.7,130.655,130.66,354400000.0
2009-12-08 17:25:00,130.655,130.665,130.645,130.665,416300000.0
2009-12-08 17:26:00,130.665,130.69,130.665,130.68,466400000.0
2009-12-08 17:27:00,130.68,130.685,130.64,130.64,282200000.0
2009-12-08 17:28:00,130.64,130.665,130.64,130.65,478500000.0
2009-12-08 17:29:00,130.65,130.66,130.635,130.655,311000000.0
2009-12-08 17:30:00,130.655,130.69,130.655,130.68,288399999.0
2009-12-08 17:31:00,130.685,130.695,130.655,130.665,377500000.0
2009-12-08 17:32:00,130.665,130.67,130.64,130.645,719800002.0
2009-12-08 17:33:00,130.635,130.65,130.59,130.605,481000000.0
2009-12-08 17:34:00,130.605,130.62,130.575,130.595,583300001.0
2009-12-08 17:35:00,130.595,130.605,130.575,130.595,596899997.0
2009-12-08 17:36:00,130.595,130.605,130.575,130.575,578600001.0
2009-12-08 17:37:00,130.58,130.59,130.555,130.565,354400000.0
2009-12-08 17:38:00,130.56,130.605,130.55,130.57,469400000.0
2009-12-08 17:39:00,130.58,130.58,130.535,130.55,459100000.0
2009-12-08 17:40:00,130.545,130.55,130.47,130.485,564700000.0
2009-12-08 17:41:00,130.485,130.495,130.415,130.435,643099999.0
2009-12-08 17:42:00,130.435,130.445,130.415,130.42,396500000.0
2009-12-08 17:43:00,130.42,130.43,130.38,130.39,382400000.0
2009-12-08 17:44:00,130.39,130.415,130.39,130.405,202500000.0
2009-12-08 17:45:00,130.405,130.475,130.395,130.4,591799999.0
2009-12-08 17:46:00,130.4,130.405,130.325,130.34,795600001.0
2009-12-08 17:47:00,130.335,130.34,130.305,130.315,338300000.0
2009-12-08 17:48:00,130.315,130.315,130.28,130.3,530199999.0
2009-12-08 17:49:00,130.3,130.335,130.29,130.32,463200000.0
2009-12-08 17:50:00,130.32,130.32,130.265,130.31,603700000.0
2009-12-08 17:51:00,130.31,130.36,130.305,130.33,612200000.0
2009-12-08 17:52:00,130.33,130.36,130.315,130.325,409989999.0
2009-12-08 17:53:00,130.325,130.33,130.28,130.29,466900000.0
2009-12-08 17:54:00,130.29,130.3,130.275,130.275,640700000.0
2009-12-08 17:55:00,130.275,130.305,130.265,130.27,516300000.0
2009-12-08 17:56:00,130.27,130.285,130.235,130.255,364900000.0
2009-12-08 17:57:00,130.25,130.275,130.23,130.265,531200000.0
2009-12-08 17:58:00,130.265,130.345,130.26,130.3,493299999.0
2009-12-08 17:59:00,130.295,130.34,130.265,130.275,407500001.0
2009-12-08 18:00:00,130.27,130.305,130.245,130.29,348000001.0
2009-12-08 18:01:00,130.295,130.32,130.285,130.315,432800000.0
2009-12-08 18:02:00,130.31,130.33,130.28,130.315,432099999.0
2009-12-08 18:03:00,130.315,130.33,130.295,130.305,474700000.0
2009-12-08 18:04:00,130.31,130.33,130.295,130.305,385500000.0
2009-12-08 18:05:00,130.305,130.355,130.295,130.35,599900000.0
2009-12-08 18:06:00,130.355,130.43,130.345,130.4,704899999.0
2009-12-08 18:07:00,130.4,130.43,130.395,130.42,404000000.0
2009-12-08 18:08:00,130.425,130.425,130.365,130.39,609800000.0
2009-12-08 18:09:00,130.39,130.43,130.38,130.415,467799999.0
2009-12-08 18:10:00,130.415,130.45,130.4,130.45,663600000.0
2009-12-08 18:11:00,130.45,130.47,130.425,130.43,432700001.0
2009-12-08 18:12:00,130.425,130.435,130.39,130.39,489200000.0
2009-12-08 18:13:00,130.39,130.39,130.355,130.355,698599999.0
2009-12-08 18:14:00,130.355,130.42,130.355,130.39,514800000.0
2009-12-08 18:15:00,130.39,130.42,130.36,130.37,614700000.0
2009-12-08 18:16:00,130.37,130.39,130.34,130.355,429900000.0
2009-12-08 18:17:00,130.355,130.38,130.345,130.36,399900000.0
2009-12-08 18:18:00,130.36,130.37,130.325,130.33,375300000.0
2009-12-08 18:19:00,130.33,130.33,130.275,130.285,419900000.0
2009-12-08 18:20:00,130.28,130.31,130.27,130.305,431499999.0
2009-12-08 18:21:00,130.31,130.33,130.295,130.32,472400000.0
2009-12-08 18:22:00,130.325,130.36,130.315,130.355,403230000.0
2009-12-08 18:23:00,130.355,130.36,130.34,130.35,253530000.0
2009-12-08 18:24:00,130.35,130.37,130.34,130.34,625399999.0
2009-12-08 18:25:00,130.34,130.34,130.31,130.34,421110000.0
2009-12-08 18:26:00,130.34,130.34,130.295,130.33,448040000.0
2009-12-08 18:27:00,130.33,130.34,130.315,130.325,514500000.0
2009-12-08 18:28:00,130.325,130.33,130.31,130.315,242999999.0
2009-12-08 18:29:00,130.315,130.37,130.31,130.365,384000000.0
2009-12-08 18:30:00,130.365,130.385,130.355,130.385,424800000.0
2009-12-08 18:31:00,130.385,130.41,130.365,130.39,431199999.0
2009-12-08 18:32:00,130.385,130.39,130.345,130.36,510900000.0
2009-12-08 18:33:00,130.365,130.4,130.36,130.4,290000000.0
2009-12-08 18:34:00,130.395,130.41,130.38,130.385,592900000.0
2009-12-08 18:35:00,130.385,130.4,130.335,130.365,611399999.0
2009-12-08 18:36:00,130.365,130.37,130.345,130.36,540500001.0
2009-12-08 18:37:00,130.355,130.375,130.32,130.32,339500000.0
2009-12-08 18:38:00,130.325,130.33,130.305,130.315,295900000.0
2009-12-08 18:39:00,130.315,130.335,130.295,130.325,298500000.0
2009-12-08 18:40:00,130.325,130.35,130.315,130.325,301800000.0
2009-12-08 18:41:00,130.325,130.4,130.325,130.385,444100000.0
2009-12-08 18:42:00,130.385,130.405,130.38,130.39,510900000.0
2009-12-08 18:43:00,130.39,130.405,130.38,130.395,828500000.0
2009-12-08 18:44:00,130.395,130.405,130.345,130.355,412299999.0
2009-12-08 18:45:00,130.365,130.38,130.32,130.33,881999999.0
2009-12-08 18:46:00,130.335,130.35,130.325,130.35,449200000.0
2009-12-08 18:47:00,130.35,130.365,130.33,130.35,493099999.0
2009-12-08 18:48:00,130.355,130.365,130.34,130.345,210700000.0
2009-12-08 18:49:00,130.35,130.355,130.33,130.345,489000000.0
2009-12-08 18:50:00,130.345,130.35,130.26,130.26,388900000.0
2009-12-08 18:51:00,130.26,130.29,130.245,130.275,372100000.0
2009-12-08 18:52:00,130.275,130.32,130.275,130.295,334400000.0
2009-12-08 18:53:00,130.305,130.33,130.295,130.3,285900001.0
2009-12-08 18:54:00,130.295,130.32,130.29,130.29,240000000.0
2009-12-08 18:55:00,130.295,130.31,130.26,130.265,460100000.0
2009-12-08 18:56:00,130.265,130.3,130.265,130.275,326300000.0
2009-12-08 18:57:00,130.275,130.285,130.265,130.28,337300000.0
2009-12-08 18:58:00,130.275,130.315,130.275,130.295,349400000.0
2009-12-08 18:59:00,130.295,130.335,130.29,130.31,259500001.0
2009-12-08 19:00:00,130.32,130.36,130.315,130.34,422099999.0
2009-12-08 19:01:00,130.34,130.355,130.335,130.34,432700000.0
2009-12-08 19:02:00,130.34,130.36,130.335,130.35,433099999.0
2009-12-08 19:03:00,130.355,130.355,130.305,130.31,258600000.0
2009-12-08 19:04:00,130.31,130.31,130.285,130.29,266200000.0
2009-12-08 19:05:00,130.29,130.29,130.255,130.27,101500000.0
2009-12-08 19:06:00,130.27,130.27,130.18,130.18,440900000.0
2009-12-08 19:07:00,130.18,130.185,130.165,130.185,322100000.0
2009-12-08 19:08:00,130.19,130.19,130.17,130.17,237600000.0
2009-12-08 19:09:00,130.17,130.17,130.14,130.145,235700000.0
2009-12-08 19:10:00,130.145,130.165,130.14,130.145,320900000.0
2009-12-08 19:11:00,130.145,130.145,130.105,130.105,629000001.0
2009-12-08 19:12:00,130.105,130.16,130.075,130.145,690800002.0
2009-12-08 19:13:00,130.145,130.165,130.12,130.135,316100000.0
2009-12-08 19:14:00,130.125,130.16,130.115,130.115,423800000.0
2009-12-08 19:15:00,130.115,130.115,130.055,130.07,699699999.0
2009-12-08 19:16:00,130.07,130.095,130.06,130.065,375400000.0
2009-12-08 19:17:00,130.06,130.06,130.03,130.035,566500000.0
2009-12-08 19:18:00,130.03,130.08,130.025,130.08,356799999.0
2009-12-08 19:19:00,130.075,130.075,130.055,130.055,526399998.0
2009-12-08 19:20:00,130.055,130.06,130.045,130.06,428300000.0
2009-12-08 19:21:00,130.06,130.07,130.025,130.03,240300000.0
2009-12-08 19:22:00,130.03,130.04,130.025,130.025,144200000.0
2009-12-08 19:23:00,130.025,130.035,130.015,130.02,368700001.0
2009-12-08 19:24:00,130.02,130.055,130.015,130.05,274899999.0
2009-12-08 19:25:00,130.05,130.06,130.025,130.025,374300000.0
2009-12-08 19:26:00,130.025,130.025,129.99,129.99,922399998.0
2009-12-08 19:27:00,129.99,130.005,129.99,129.995,639200003.0
2009-12-08 19:28:00,129.995,129.995,129.965,129.965,615100001.0
2009-12-08 19:29:00,129.97,129.99,129.965,129.98,472100001.0
2009-12-08 19:30:00,129.98,130.02,129.975,130.02,478000000.0
2009-12-08 19:31:00,130.02,130.025,130.005,130.025,266800000.0
2009-12-08 19:32:00,130.025,130.025,129.995,130.015,251300000.0
2009-12-08 19:33:00,130.015,130.015,130.005,130.005,190300000.0
2009-12-08 19:34:00,130.005,130.005,129.975,129.98,268300000.0
2009-12-08 19:35:00,129.98,129.98,129.905,129.915,411500000.0
2009-12-08 19:36:00,129.91,129.94,129.905,129.915,601400000.0
2009-12-08 19:37:00,129.915,129.92,129.905,129.905,376300000.0
2009-12-08 19:38:00,129.905,129.91,129.885,129.885,365999999.0
2009-12-08 19:39:00,129.885,129.95,129.885,129.95,400400000.0
2009-12-08 19:40:00,129.95,129.975,129.945,129.97,441900000.0
2009-12-08 19:41:00,129.97,129.995,129.965,129.975,494900002.0
2009-12-08 19:42:00,129.975,129.99,129.975,129.98,459400000.0
2009-12-08 19:43:00,129.98,129.995,129.97,129.975,216200000.0
2009-12-08 19:44:00,129.975,129.98,129.96,129.98,349200000.0
2009-12-08 19:45:00,129.98,129.99,129.955,129.955,337800000.0
2009-12-08 19:46:00,129.955,129.97,129.95,129.965,300900000.0
2009-12-08 19:47:00,129.965,129.985,129.96,129.97,303900000.0
2009-12-08 19:48:00,129.97,129.975,129.95,129.95,273600000.0
2009-12-08 19:49:00,129.955,129.955,129.92,129.94,1216699991.0
2009-12-08 19:50:00,129.94,129.945,129.925,129.945,534100000.0
2009-12-08 19:51:00,129.94,129.94,129.915,129.915,533799998.0
2009-12-08 19:52:00,129.93,129.94,129.92,129.925,673499998.0
2009-12-08 19:53:00,129.92,129.93,129.88,129.88,420400002.0
2009-12-08 19:54:00,129.88,129.88,129.825,129.84,416900000.0
2009-12-08 19:55:00,129.84,129.87,129.84,129.84,314600000.0
2009-12-08 19:56:00,129.84,129.845,129.805,129.815,421000000.0
2009-12-08 19:57:00,129.82,129.83,129.8,129.825,274600000.0
2009-12-08 19:58:00,129.825,129.86,129.815,129.86,439400000.0
2009-12-08 19:59:00,129.86,129.975,129.835,129.975,683599999.0
2009-12-08 20:00:00,129.98,129.98,129.945,129.96,650700000.0
2009-12-08 20:01:00,129.955,130.045,129.955,130.005,567500000.0
2009-12-08 20:02:00,130.005,130.035,130.0,130.03,471800000.0
2009-12-08 20:03:00,130.025,130.065,130.02,130.06,440100000.0
2009-12-08 20:04:00,130.06,130.06,129.965,129.97,590400000.0
2009-12-08 20:05:00,129.97,129.985,129.945,129.98,502200000.0
2009-12-08 20:06:00,129.98,129.985,129.925,129.935,342400000.0
2009-12-08 20:07:00,129.935,129.965,129.93,129.95,529400000.0
2009-12-08 20:08:00,129.945,129.975,129.945,129.945,333900000.0
2009-12-08 20:09:00,129.945,129.945,129.925,129.925,424599999.0
2009-12-08 20:10:00,129.92,129.965,129.92,129.92,574990000.0
2009-12-08 20:11:00,129.92,129.935,129.885,129.89,178100000.0
2009-12-08 20:12:00,129.89,129.92,129.885,129.915,703500001.0
2009-12-08 20:13:00,129.91,129.92,129.895,129.895,621600000.0
2009-12-08 20:14:00,129.895,129.905,129.875,129.88,388200003.0
2009-12-08 20:15:00,129.88,129.9,129.865,129.865,725000000.0
2009-12-08 20:16:00,129.87,129.925,129.85,129.915,736100002.0
2009-12-08 20:17:00,129.915,129.93,129.905,129.915,226900001.0
2009-12-08 20:18:00,129.915,129.935,129.915,129.925,317400000.0
2009-12-08 20:19:00,129.92,129.94,129.91,129.91,236900000.0
2009-12-08 20:20:00,129.915,129.93,129.9,129.905,439100000.0
2009-12-08 20:21:00,129.905,129.905,129.9,129.905,396500002.0
2009-12-08 20:22:00,129.905,129.91,129.865,129.865,388500000.0
2009-12-08 20:23:00,129.865,129.885,129.84,129.84,497800000.0
2009-12-08 20:24:00,129.845,129.86,129.805,129.835,596500000.0
2009-12-08 20:25:00,129.835,129.84,129.8,129.805,661400001.0
2009-12-08 20:26:00,129.805,129.845,129.805,129.835,342899999.0
2009-12-08 20:27:00,129.835,129.89,129.835,129.89,519000000.0
2009-12-08 20:28:00,129.885,129.92,129.88,129.91,255900000.0
2009-12-08 20:29:00,129.905,129.905,129.865,129.865,328000000.0
2009-12-08 20:30:00,129.87,129.885,129.86,129.875,174000000.0
2009-12-08 20:31:00,129.875,129.905,129.87,129.905,268500000.0
2009-12-08 20:32:00,129.89,129.905,129.89,129.9,202600000.0
2009-12-08 20:33:00,129.895,129.915,129.895,129.905,208900000.0
2009-12-08 20:34:00,129.905,129.955,129.905,129.955,379899999.0
2009-12-08 20:35:00,129.955,129.96,129.91,129.925,395000000.0
2009-12-08 20:36:00,129.925,129.965,129.925,129.96,371800002.0
2009-12-08 20:37:00,129.955,129.96,129.905,129.905,439400001.0
2009-12-08 20:38:00,129.905,129.905,129.875,129.895,392900000.0
2009-12-08 20:39:00,129.895,129.925,129.885,129.905,357900000.0
2009-12-08 20:40:00,129.905,129.955,129.89,129.955,416500000.0
2009-12-08 20:41:00,129.96,129.995,129.96,129.995,278100000.0
2009-12-08 20:42:00,129.995,130.005,129.975,129.985,252200000.0
2009-12-08 20:43:00,129.985,130.03,129.965,130.015,370800000.0
2009-12-08 20:44:00,130.015,130.03,129.975,129.975,362100000.0
2009-12-08 20:45:00,129.97,129.97,129.94,129.95,796600005.0
2009-12-08 20:46:00,129.955,129.985,129.955,129.985,189800000.0
2009-12-08 20:47:00,129.985,129.985,129.96,129.975,322300000.0
2009-12-08 20:48:00,129.985,129.985,129.97,129.975,83500000.0
2009-12-08 20:49:00,129.975,130.01,129.97,130.005,277200000.0
2009-12-08 20:50:00,130.0,130.025,129.985,129.99,226100000.0
2009-12-08 20:51:00,129.99,130.01,129.975,129.98,322800000.0
2009-12-08 20:52:00,129.98,129.99,129.97,129.99,127900000.0
2009-12-08 20:53:00,129.985,130.03,129.98,130.025,156600000.0
2009-12-08 20:54:00,130.03,130.075,130.025,130.06,101930000.0
2009-12-08 20:55:00,130.06,130.065,130.03,130.055,168600000.0
2009-12-08 20:56:00,130.05,130.05,130.02,130.03,300800000.0
2009-12-08 20:57:00,130.03,130.03,129.99,129.99,321600000.0
2009-12-08 20:58:00,129.99,130.04,129.98,130.0,401500000.0
2009-12-08 20:59:00,130.0,130.0,129.975,129.99,319400000.0
2009-12-08 21:00:00,129.99,130.0,129.94,129.945,374699999.0
2009-12-08 21:01:00,129.95,129.975,129.95,129.965,169100000.0
2009-12-08 21:02:00,129.965,129.965,129.94,129.94,442300001.0
2009-12-08 21:03:00,129.94,129.955,129.915,129.945,516500001.0
2009-12-08 21:04:00,129.945,129.995,129.945,129.975,394000000.0
2009-12-08 21:05:00,129.98,130.055,129.98,130.05,333600000.0
2009-12-08 21:06:00,130.055,130.065,130.025,130.025,294200001.0
2009-12-08 21:07:00,130.025,130.08,130.025,130.075,336700000.0
2009-12-08 21:08:00,130.075,130.08,130.045,130.075,359700000.0
2009-12-08 21:09:00,130.075,130.085,130.065,130.065,167600000.0
2009-12-08 21:10:00,130.065,130.085,130.045,130.045,249500000.0
2009-12-08 21:11:00,130.045,130.065,130.035,130.04,394400000.0
2009-12-08 21:12:00,130.045,130.06,130.03,130.03,546800001.0
2009-12-08 21:13:00,130.03,130.035,130.015,130.025,197200000.0
2009-12-08 21:14:00,130.03,130.04,130.005,130.025,156800000.0
2009-12-08 21:15:00,130.025,130.035,129.975,129.99,496100000.0
2009-12-08 21:16:00,129.99,130.02,129.985,129.985,257400000.0
2009-12-08 21:17:00,129.99,129.99,129.975,129.975,160600000.0
2009-12-08 21:18:00,129.975,129.985,129.945,129.95,338900000.0
2009-12-08 21:19:00,129.945,129.965,129.93,129.96,497100000.0
2009-12-08 21:20:00,129.96,129.965,129.855,129.875,600700000.0
2009-12-08 21:21:00,129.875,129.89,129.805,129.815,398200000.0
2009-12-08 21:22:00,129.82,129.835,129.815,129.835,260500000.0
2009-12-08 21:23:00,129.835,129.86,129.835,129.85,278099999.0
2009-12-08 21:24:00,129.85,129.87,129.85,129.87,154900001.0
2009-12-08 21:25:00,129.87,129.885,129.845,129.845,324200001.0
2009-12-08 21:26:00,129.845,129.86,129.825,129.83,340500000.0
2009-12-08 21:27:00,129.83,129.855,129.82,129.855,332000000.0
2009-12-08 21:28:00,129.85,129.85,129.81,129.815,295200000.0
2009-12-08 21:29:00,129.815,129.85,129.805,129.835,366800000.0
2009-12-08 21:30:00,129.835,129.835,129.795,129.81,333600000.0
2009-12-08 21:31:00,129.815,129.855,129.815,129.85,247500000.0
2009-12-08 21:32:00,129.855,129.895,129.855,129.89,298200000.0
2009-12-08 21:33:00,129.89,129.92,129.89,129.91,257200000.0
2009-12-08 21:34:00,129.905,129.915,129.89,129.915,302999999.0
2009-12-08 21:35:00,129.92,129.925,129.905,129.905,178300000.0
2009-12-08 21:36:00,129.905,129.91,129.835,129.85,270000000.0
2009-12-08 21:37:00,129.84,129.845,129.83,129.835,194200000.0
2009-12-08 21:38:00,129.835,129.865,129.835,129.855,252400000.0
2009-12-08 21:39:00,129.86,129.875,129.855,129.865,229300000.0
2009-12-08 21:40:00,129.865,129.88,129.865,129.87,176100001.0
2009-12-08 21:41:00,129.875,129.88,129.86,129.865,271900001.0
2009-12-08 21:42:00,129.86,129.86,129.835,129.845,293599999.0
2009-12-08 21:43:00,129.845,129.855,129.835,129.845,189900000.0
2009-12-08 21:44:00,129.845,129.845,129.835,129.845,62400000.0
2009-12-08 21:45:00,129.845,129.865,129.845,129.865,104700000.0
2009-12-08 21:46:00,129.87,129.885,129.86,129.875,196100000.0
2009-12-08 21:47:00,129.875,129.885,129.85,129.855,164200000.0
2009-12-08 21:48:00,129.855,129.865,129.845,129.845,255400000.0
2009-12-08 21:49:00,129.845,129.865,129.845,129.85,178200000.0
2009-12-08 21:50:00,129.855,129.855,129.77,129.8,391099997.0
2009-12-08 21:51:00,129.795,129.805,129.76,129.76,524900003.0
2009-12-08 21:52:00,129.76,129.775,129.715,129.715,855899998.0
2009-12-08 21:53:00,129.715,129.76,129.71,129.735,454299999.0
2009-12-08 21:54:00,129.73,129.73,129.71,129.725,361000000.0
2009-12-08 21:55:00,129.725,129.755,129.71,129.725,366400000.0
2009-12-08 21:56:00,129.73,129.735,129.71,129.715,218100000.0
2009-12-08 21:57:00,129.715,129.715,129.655,129.655,417399999.0
2009-12-08 21:58:00,129.655,129.68,129.65,129.67,189000000.0
2009-12-08 21:59:00,129.67,129.71,129.665,129.7,357700000.0
2009-12-08 22:00:00,129.7,129.765,129.695,129.725,509800000.0
2009-12-08 22:01:00,129.73,129.785,129.73,129.78,316800000.0
2009-12-08 22:02:00,129.78,129.78,129.745,129.765,467100000.0
2009-12-08 22:03:00,129.765,129.785,129.755,129.775,347000000.0
2009-12-08 22:04:00,129.77,129.775,129.72,129.745,432700000.0
2009-12-08 22:05:00,129.75,129.775,129.71,129.745,328000000.0
2009-12-08 22:06:00,129.735,129.74,129.71,129.725,457299999.0
2009-12-08 22:07:00,129.73,129.765,129.725,129.765,177300000.0
2009-12-08 22:08:00,129.765,129.77,129.76,129.77,157500000.0
2009-12-08 22:09:00,129.775,129.78,129.765,129.78,206700000.0
2009-12-08 22:10:00,129.785,129.81,129.785,129.785,394400000.0
2009-12-08 22:11:00,129.785,129.795,129.775,129.785,245900000.0
2009-12-08 22:12:00,129.785,129.785,129.755,129.765,283500000.0
2009-12-08 22:13:00,129.765,129.78,129.755,129.77,197500000.0
2009-12-08 22:14:00,129.77,129.79,129.77,129.79,106200000.0
2009-12-08 22:15:00,129.79,129.8,129.775,129.79,127300000.0
2009-12-08 22:16:00,129.785,129.795,129.77,129.79,261300000.0
2009-12-08 22:17:00,129.795,129.805,129.785,129.805,227500000.0
2009-12-08 22:18:00,129.805,129.81,129.795,129.8,236400000.0
2009-12-08 22:19:00,129.795,129.84,129.795,129.805,273999999.0
2009-12-08 22:20:00,129.805,129.83,129.8,129.8,121900000.0
2009-12-08 22:21:00,129.8,129.81,129.795,129.81,211600001.0
2009-12-08 22:22:00,129.81,129.81,129.8,129.8,109500000.0
2009-12-08 22:23:00,129.8,129.81,129.785,129.81,131300000.0
2009-12-08 22:24:00,129.81,129.83,129.81,129.82,103800000.0
2009-12-08 22:25:00,129.82,129.835,129.82,129.83,54200000.0
2009-12-08 22:26:00,129.83,129.855,129.83,129.855,209300000.0
2009-12-08 22:27:00,129.85,129.865,129.845,129.865,243600000.0
2009-12-08 22:28:00,129.86,129.87,129.86,129.865,5500000.0
2009-12-08 22:29:00,129.86,129.86,129.85,129.855,82700000.0
2009-12-08 22:30:00,129.85,129.875,129.85,129.865,186900000.0
2009-12-08 22:31:00,129.865,129.885,129.86,129.875,304000001.0
2009-12-08 22:32:00,129.875,129.885,129.865,129.865,211300000.0
2009-12-08 22:33:00,129.865,129.875,129.845,129.85,321799999.0
2009-12-08 22:34:00,129.85,129.87,129.85,129.85,383500000.0
2009-12-08 22:35:00,129.86,129.865,129.855,129.855,159200000.0
2009-12-08 22:36:00,129.855,129.86,129.84,129.855,243699998.0
2009-12-08 22:37:00,129.85,129.86,129.85,129.86,214200000.0
2009-12-08 22:38:00,129.86,129.865,129.835,129.855,519800000.0
2009-12-08 22:39:00,129.855,129.875,129.85,129.875,306500000.0
2009-12-08 22:40:00,129.875,129.88,129.86,129.88,640400004.0
2009-12-08 22:41:00,129.88,129.88,129.845,129.865,240900000.0
2009-12-08 22:42:00,129.865,129.885,129.865,129.875,299600000.0
2009-12-08 22:43:00,129.875,129.89,129.875,129.885,158100000.0
2009-12-08 22:44:00,129.885,129.89,129.885,129.89,53500000.0
2009-12-08 22:45:00,129.89,129.89,129.88,129.89,116100000.0
2009-12-08 22:46:00,129.89,129.89,129.88,129.88,317700000.0
2009-12-08 22:47:00,129.88,129.885,129.86,129.86,223500000.0
2009-12-08 22:48:00,129.855,129.875,129.855,129.87,314700000.0
2009-12-08 22:49:00,129.88,129.885,129.87,129.88,149700000.0
2009-12-08 22:50:00,129.89,129.895,129.855,129.875,422600000.0
2009-12-08 22:51:00,129.875,129.875,129.84,129.845,318799999.0
2009-12-08 22:52:00,129.845,129.86,129.84,129.84,298700000.0
2009-12-08 22:53:00,129.84,129.85,129.81,129.815,381799999.0
2009-12-08 22:54:00,129.815,129.845,129.81,129.84,327600000.0
2009-12-08 22:55:00,129.84,129.855,129.84,129.855,137200000.0
2009-12-08 22:56:00,129.855,129.89,129.855,129.875,183400000.0
2009-12-08 22:57:00,129.875,129.89,129.875,129.89,210300000.0
2009-12-08 22:58:00,129.885,129.9,129.88,129.895,63400000.0
2009-12-08 22:59:00,129.895,129.895,129.875,129.875,111100000.0
2009-12-08 23:00:00,129.875,129.875,129.855,129.86,284400000.0
2009-12-08 23:01:00,129.86,129.88,129.85,129.85,116100000.0
2009-12-08 23:02:00,129.865,129.865,129.85,129.855,104200000.0
2009-12-08 23:03:00,129.855,129.865,129.85,129.85,154800000.0
2009-12-08 23:04:00,129.86,129.88,129.84,129.845,148700000.0
2009-12-08 23:05:00,129.845,129.85,129.83,129.835,164100000.0
2009-12-08 23:06:00,129.835,129.85,129.83,129.84,141000000.0
2009-12-08 23:07:00,129.835,129.85,129.835,129.845,57700000.0
2009-12-08 23:08:00,129.84,129.845,129.84,129.845,56800000.0
2009-12-08 23:09:00,129.845,129.875,129.845,129.865,54700000.0
2009-12-08 23:10:00,129.875,129.88,129.875,129.88,15000000.0
2009-12-08 23:11:00,129.88,129.895,129.88,129.885,81500000.0
2009-12-08 23:12:00,129.885,129.895,129.88,129.885,153000000.0
2009-12-08 23:13:00,129.88,129.9,129.875,129.885,129100000.0
2009-12-08 23:14:00,129.89,129.92,129.89,129.905,218900000.0
2009-12-08 23:15:00,129.905,129.93,129.905,129.925,161100000.0
2009-12-08 23:16:00,129.925,129.945,129.91,129.945,191200000.0
2009-12-08 23:17:00,129.95,129.95,129.915,129.925,89500000.0
2009-12-08 23:18:00,129.93,129.94,129.915,129.94,36000000.0
2009-12-08 23:19:00,129.94,129.94,129.905,129.92,24700000.0
2009-12-08 23:20:00,129.93,129.945,129.925,129.945,21000000.0
2009-12-08 23:21:00,129.945,129.96,129.945,129.96,68900000.0
2009-12-08 23:22:00,129.965,129.98,129.935,129.96,258900000.0
2009-12-08 23:23:00,129.965,129.99,129.955,129.97,125400000.0
2009-12-08 23:24:00,129.97,129.985,129.935,129.975,171900000.0
2009-12-08 23:25:00,129.975,130.0,129.97,129.99,180300000.0
2009-12-08 23:26:00,129.98,129.985,129.965,129.98,126600000.0
2009-12-08 23:27:00,129.98,129.985,129.955,129.965,98700000.0
2009-12-08 23:28:00,129.965,129.995,129.96,129.99,268000000.0
2009-12-08 23:29:00,129.99,130.005,129.97,129.99,155600000.0
2009-12-08 23:30:00,129.985,129.99,129.965,129.97,179900000.0
2009-12-08 23:31:00,129.97,129.98,129.96,129.96,327000000.0
2009-12-08 23:32:00,129.96,129.98,129.96,129.97,225300000.0
2009-12-08 23:33:00,129.97,129.975,129.965,129.965,74900000.0
2009-12-08 23:34:00,129.965,129.965,129.965,129.965,25200000.0
2009-12-08 23:35:00,129.965,129.965,129.925,129.94,198000000.0
2009-12-08 23:36:00,129.94,129.955,129.94,129.95,49000000.0
2009-12-08 23:37:00,129.95,129.96,129.95,129.955,46400000.0
2009-12-08 23:38:00,129.955,129.955,129.945,129.95,155800000.0
2009-12-08 23:39:00,129.955,129.96,129.945,129.95,66300000.0
2009-12-08 23:40:00,129.95,129.96,129.945,129.95,143400000.0
2009-12-08 23:41:00,129.95,129.95,129.925,129.925,100200000.0
2009-12-08 23:42:00,129.925,129.935,129.915,129.92,85200000.0
2009-12-08 23:43:00,129.92,129.92,129.91,129.915,110100000.0
2009-12-08 23:44:00,129.915,129.945,129.915,129.925,63800000.0
2009-12-08 23:45:00,129.93,129.955,129.93,129.95,442399999.0
2009-12-08 23:46:00,129.95,129.97,129.95,129.96,132500000.0
2009-12-08 23:47:00,129.96,129.965,129.955,129.965,72400000.0
2009-12-08 23:48:00,129.965,129.985,129.96,129.975,184200000.0
2009-12-08 23:49:00,129.975,129.985,129.96,129.96,149300000.0
2009-12-08 23:50:00,129.96,129.985,129.96,129.985,35000000.0
2009-12-08 23:51:00,129.99,129.99,129.975,129.975,78300000.0
2009-12-08 23:52:00,129.975,129.98,129.975,129.98,65600000.0
2009-12-08 23:53:00,129.98,130.01,129.98,130.01,114300000.0
2009-12-08 23:54:00,130.01,130.015,130.0,130.005,235400000.0
2009-12-08 23:55:00,130.0,130.005,129.995,129.995,98700000.0
2009-12-08 23:56:00,129.995,130.01,129.975,130.005,139200000.0
2009-12-08 23:57:00,130.005,130.005,129.925,129.98,156200000.0
2009-12-08 23:58:00,129.98,130.025,129.97,129.99,158600000.0
2009-12-08 23:59:00,129.99,130.025,129.975,130.0,74200000.0
2009-12-09 00:00:00,129.99,129.99,129.975,129.98,5000000.0
2009-12-09 00:01:00,129.975,129.98,129.925,129.925,35000000.0
2009-12-09 00:02:00,129.93,129.96,129.87,129.955,53900000.0
2009-12-09 00:03:00,129.955,129.955,129.95,129.95,2000000.0
2009-12-09 00:04:00,129.94,129.94,129.925,129.935,13400000.0
2009-12-09 00:05:00,129.935,129.96,129.91,129.91,21700000.0
2009-12-09 00:06:00,129.915,129.95,129.915,129.95,21000000.0
2009-12-09 00:07:00,129.95,130.01,129.935,129.965,25200000.0
2009-12-09 00:08:00,129.98,129.98,129.98,129.98,1000000.0
2009-12-09 00:09:00,129.975,129.99,129.97,129.99,11600000.0
2009-12-09 00:10:00,129.995,130.01,129.995,130.01,4000000.0
2009-12-09 00:11:00,130.005,130.065,130.005,130.02,20100000.0
2009-12-09 00:12:00,130.015,130.035,130.015,130.035,4000000.0
2009-12-09 00:13:00,130.035,130.035,130.02,130.025,8000000.0
2009-12-09 00:14:00,130.02,130.085,130.02,130.085,23000000.0
2009-12-09 00:15:00,130.08,130.08,130.025,130.035,43300000.0
2009-12-09 00:16:00,130.025,130.07,130.025,130.07,16900000.0
2009-12-09 00:17:00,130.07,130.075,130.07,130.075,15600000.0
2009-12-09 00:18:00,130.075,130.075,130.06,130.065,19800000.0
2009-12-09 00:19:00,130.055,130.065,130.05,130.06,20400000.0
2009-12-09 00:20:00,130.055,130.075,130.035,130.07,23400000.0
2009-12-09 00:21:00,130.075,130.085,130.065,130.08,8000000.0
2009-12-09 00:22:00,130.08,130.095,130.075,130.075,19100000.0
2009-12-09 00:23:00,130.065,130.075,130.065,130.065,18000000.0
2009-12-09 00:24:00,130.065,130.065,130.055,130.06,3100000.0
2009-12-09 00:25:00,130.065,130.07,130.065,130.07,3200000.0
2009-12-09 00:26:00,130.065,130.07,130.065,130.07,7000000.0
2009-12-09 00:27:00,130.07,130.07,130.07,130.07,10900000.0
2009-12-09 00:28:00,130.07,130.07,130.07,130.07,12200000.0
2009-12-09 00:29:00,130.07,130.075,130.07,130.07,21600000.0
2009-12-09 00:30:00,130.07,130.075,130.05,130.07,90600000.0
2009-12-09 00:31:00,130.07,130.07,130.07,130.07,16800000.0
2009-12-09 00:32:00,130.07,130.07,130.065,130.07,31000000.0
2009-12-09 00:33:00,130.07,130.075,130.065,130.07,70200000.0
2009-12-09 00:34:00,130.07,130.085,130.065,130.075,30900000.0
2009-12-09 00:35:00,130.065,130.065,130.065,130.065,7200000.0
2009-12-09 00:36:00,130.065,130.065,130.065,130.065,2400000.0
2009-12-09 00:37:00,130.065,130.065,130.065,130.065,8400000.0
2009-12-09 00:38:00,130.065,130.065,130.045,130.045,68100000.0
2009-12-09 00:39:00,130.045,130.055,130.045,130.045,58000000.0
2009-12-09 00:40:00,130.045,130.055,129.985,129.985,91800000.0
2009-12-09 00:41:00,129.98,129.995,129.975,129.985,68500000.0
2009-12-09 00:42:00,129.985,129.995,129.985,129.99,38600000.0
2009-12-09 00:43:00,129.995,129.995,129.995,129.995,5600000.0
2009-12-09 00:44:00,129.995,129.995,129.99,129.99,9800000.0
2009-12-09 00:45:00,129.99,129.995,129.99,129.995,12100000.0
2009-12-09 00:46:00,129.995,130.03,129.995,130.015,33800000.0
2009-12-09 00:47:00,130.01,130.03,130.01,130.015,50300000.0
2009-12-09 00:48:00,130.015,130.015,129.995,129.995,42900000.0
2009-12-09 00:49:00,129.995,129.995,129.975,129.975,96400000.0
2009-12-09 00:50:00,129.975,129.975,129.845,129.85,117000000.0
2009-12-09 00:51:00,129.86,129.89,129.845,129.89,36400000.0
2009-12-09 00:52:00,129.89,129.89,129.89,129.89,53700000.0
2009-12-09 00:53:00,129.89,129.92,129.87,129.87,226300000.0
2009-12-09 00:54:00,129.88,129.89,129.865,129.875,29800000.0
2009-12-09 00:55:00,129.875,129.875,129.87,129.87,17200000.0
2009-12-09 00:56:00,129.865,129.87,129.825,129.83,97400000.0
2009-12-09 00:57:00,129.825,129.855,129.815,129.84,97800000.0
2009-12-09 00:58:00,129.84,129.885,129.84,129.88,162600000.0
2009-12-09 00:59:00,129.88,129.895,129.875,129.89,75000000.0
2009-12-09 01:00:00,129.89,129.945,129.89,129.93,107300000.0
2009-12-09 01:01:00,129.93,129.95,129.925,129.945,151900000.0
2009-12-09 01:02:00,129.945,129.965,129.945,129.955,89600000.0
2009-12-09 01:03:00,129.955,129.97,129.94,129.955,49100000.0
2009-12-09 01:04:00,129.95,129.97,129.945,129.955,33300000.0
2009-12-09 01:05:00,129.955,129.965,129.95,129.965,39600000.0
2009-12-09 01:06:00,129.965,129.965,129.955,129.955,10200000.0
2009-12-09 01:07:00,129.955,130.015,129.93,129.995,85630000.0
2009-12-09 01:08:00,129.99,129.995,129.965,129.965,33200000.0
2009-12-09 01:09:00,129.96,129.965,129.955,129.955,28200000.0
2009-12-09 01:10:00,129.955,129.975,129.955,129.975,75900000.0
2009-12-09 01:11:00,129.975,129.985,129.965,129.975,54300000.0
2009-12-09 01:12:00,129.975,129.975,129.945,129.95,114200000.0
2009-12-09 01:13:00,129.95,129.95,129.92,129.93,157390000.0
2009-12-09 01:14:00,129.93,129.94,129.92,129.935,46130000.0
2009-12-09 01:15:00,129.93,129.94,129.925,129.94,32660000.0
2009-12-09 01:16:00,129.94,129.95,129.93,129.94,49790000.0
2009-12-09 01:17:00,129.94,129.95,129.935,129.935,25400000.0
2009-12-09 01:18:00,129.935,129.95,129.935,129.95,10000000.0
2009-12-09 01:19:00,129.95,129.96,129.945,129.945,24900000.0
2009-12-09 01:20:00,129.94,129.965,129.94,129.955,50730000.0
2009-12-09 01:21:00,129.955,129.97,129.94,129.97,39700000.0
2009-12-09 01:22:00,129.965,129.98,129.945,129.955,167100000.0
2009-12-09 01:23:00,129.95,129.95,129.91,129.92,36400000.0
2009-12-09 01:24:00,129.92,129.975,129.895,129.975,174000000.0
2009-12-09 01:25:00,129.975,129.975,129.84,129.855,117700000.0
2009-12-09 01:26:00,129.855,129.875,129.855,129.865,71100000.0
2009-12-09 01:27:00,129.865,129.865,129.835,129.85,53000000.0
2009-12-09 01:28:00,129.85,129.85,129.71,129.71,199400000.0
2009-12-09 01:29:00,129.71,129.75,129.7,129.74,75730000.0
2009-12-09 01:30:00,129.75,129.755,129.72,129.74,92330000.0
2009-12-09 01:31:00,129.74,129.775,129.65,129.685,185400000.0
2009-12-09 01:32:00,129.68,129.695,129.655,129.665,160800000.0
2009-12-09 01:33:00,129.665,129.685,129.66,129.685,119000000.0
2009-12-09 01:34:00,129.685,129.73,129.685,129.705,109300000.0
2009-12-09 01:35:00,129.705,129.73,129.695,129.725,102100000.0
2009-12-09 01:36:00,129.725,129.78,129.725,129.78,108700000.0
2009-12-09 01:37:00,129.78,129.78,129.76,129.775,177600000.0
2009-12-09 01:38:00,129.775,129.78,129.77,129.77,430700000.0
2009-12-09 01:39:00,129.775,129.815,129.77,129.815,623600000.0
2009-12-09 01:40:00,129.815,129.845,129.805,129.805,161400000.0
2009-12-09 01:41:00,129.805,129.805,129.775,129.775,286000000.0
2009-12-09 01:42:00,129.78,129.805,129.77,129.805,188900000.0
2009-12-09 01:43:00,129.805,129.85,129.805,129.845,63800000.0
2009-12-09 01:44:00,129.84,129.93,129.84,129.905,295300000.0
2009-12-09 01:45:00,129.905,129.925,129.895,129.925,260500000.0
2009-12-09 01:46:00,129.92,129.945,129.92,129.94,154300000.0
2009-12-09 01:47:00,129.945,129.99,129.94,129.985,190000000.0
2009-12-09 01:48:00,129.985,129.99,129.945,129.955,199700000.0
2009-12-09 01:49:00,129.965,129.965,129.895,129.91,380200000.0
2009-12-09 01:50:00,129.9,129.96,129.9,129.945,530000000.0
2009-12-09 01:51:00,129.945,129.96,129.885,129.9,475100000.0
2009-12-09 01:52:00,129.905,129.945,129.905,129.935,261400000.0
2009-12-09 01:53:00,129.935,129.96,129.9,129.955,253600000.0
2009-12-09 01:54:00,129.96,129.97,129.925,129.935,288500000.0
2009-12-09 01:55:00,129.95,129.975,129.92,129.955,182200000.0
2009-12-09 01:56:00,129.955,129.955,129.92,129.92,136500000.0
2009-12-09 01:57:00,129.92,129.935,129.88,129.88,477500000.0
2009-12-09 01:58:00,129.88,129.885,129.8,129.8,334900000.0
2009-12-09 01:59:00,129.8,129.855,129.795,129.855,237900000.0
2009-12-09 02:00:00,129.855,129.93,129.84,129.855,345200000.0
2009-12-09 02:01:00,129.85,129.895,129.815,129.875,566900000.0
2009-12-09 02:02:00,129.875,129.9,129.86,129.895,425300000.0
2009-12-09 02:03:00,129.885,129.895,129.875,129.89,449099999.0
2009-12-09 02:04:00,129.89,129.91,129.885,129.885,345600000.0
2009-12-09 02:05:00,129.88,129.915,129.875,129.915,310400000.0
2009-12-09 02:06:00,129.915,129.92,129.885,129.9,223400000.0
2009-12-09 02:07:00,129.9,129.905,129.89,129.895,183200000.0
2009-12-09 02:08:00,129.895,129.925,129.885,129.89,175700000.0
2009-12-09 02:09:00,129.89,129.985,129.89,129.97,197500000.0
2009-12-09 02:10:00,129.97,130.035,129.97,130.035,285900001.0
2009-12-09 02:11:00,130.03,130.06,130.03,130.045,250400000.0
2009-12-09 02:12:00,130.045,130.09,130.04,130.06,334600000.0
2009-12-09 02:13:00,130.06,130.165,130.055,130.125,253600000.0
2009-12-09 02:14:00,130.125,130.15,130.065,130.145,441300000.0
2009-12-09 02:15:00,130.145,130.17,130.105,130.115,252500000.0
2009-12-09 02:16:00,130.115,130.16,130.11,130.125,137700000.0
2009-12-09 02:17:00,130.125,130.125,130.085,130.085,208400000.0
2009-12-09 02:18:00,130.075,130.11,130.06,130.075,283700000.0
2009-12-09 02:19:00,130.075,130.15,130.06,130.135,118200000.0
2009-12-09 02:20:00,130.13,130.135,130.125,130.135,126800000.0
2009-12-09 02:21:00,130.135,130.185,130.135,130.185,127700000.0
2009-12-09 02:22:00,130.185,130.26,130.18,130.26,161200000.0
2009-12-09 02:23:00,130.26,130.34,130.26,130.335,238900000.0
2009-12-09 02:24:00,130.33,130.335,130.285,130.335,232000000.0
2009-12-09 02:25:00,130.335,130.395,130.335,130.395,247300000.0
2009-12-09 02:26:00,130.395,130.44,130.375,130.425,218700000.0
2009-12-09 02:27:00,130.425,130.44,130.415,130.435,226200000.0
2009-12-09 02:28:00,130.435,130.435,130.405,130.405,158500000.0
2009-12-09 02:29:00,130.405,130.41,130.31,130.315,237400000.0
2009-12-09 02:30:00,130.315,130.335,130.3,130.315,129800000.0
2009-12-09 02:31:00,130.315,130.315,130.275,130.28,505100000.0
2009-12-09 02:32:00,130.275,130.28,130.22,130.265,449000000.0
2009-12-09 02:33:00,130.265,130.295,130.265,130.275,311400000.0
2009-12-09 02:34:00,130.275,130.275,130.235,130.245,215600000.0
2009-12-09 02:35:00,130.245,130.28,130.235,130.275,259600000.0
2009-12-09 02:36:00,130.27,130.36,130.27,130.355,222600000.0
2009-12-09 02:37:00,130.355,130.39,130.325,130.355,628300000.0
2009-12-09 02:38:00,130.35,130.35,130.28,130.325,589200000.0
2009-12-09 02:39:00,130.33,130.425,130.33,130.385,610300000.0
2009-12-09 02:40:00,130.385,130.42,130.385,130.39,284700000.0
2009-12-09 02:41:00,130.39,130.39,130.375,130.38,251100000.0
2009-12-09 02:42:00,130.38,130.405,130.375,130.375,235300000.0
2009-12-09 02:43:00,130.375,130.375,130.355,130.355,176600000.0
2009-12-09 02:44:00,130.36,130.36,130.335,130.345,203300000.0
2009-12-09 02:45:00,130.345,130.345,130.295,130.31,307300001.0
2009-12-09 02:46:00,130.315,130.38,130.315,130.38,300700000.0
2009-12-09 02:47:00,130.38,130.385,130.365,130.385,323900000.0
2009-12-09 02:48:00,130.385,130.405,130.37,130.405,508400000.0
2009-12-09 02:49:00,130.41,130.455,130.405,130.445,385599999.0
2009-12-09 02:50:00,130.45,130.45,130.42,130.43,220600000.0
2009-12-09 02:51:00,130.43,130.43,130.325,130.335,494700000.0
2009-12-09 02:52:00,130.335,130.34,130.27,130.275,417300000.0
2009-12-09 02:53:00,130.275,130.275,130.24,130.245,375600000.0
2009-12-09 02:54:00,130.245,130.245,130.215,130.215,259900000.0
2009-12-09 02:55:00,130.21,130.23,130.15,130.155,525200000.0
2009-12-09 02:56:00,130.155,130.175,130.145,130.175,317800000.0
2009-12-09 02:57:00,130.17,130.21,130.17,130.195,442100000.0
2009-12-09 02:58:00,130.195,130.205,130.155,130.175,313700000.0
2009-12-09 02:59:00,130.175,130.18,130.13,130.16,253100000.0
2009-12-09 03:00:00,130.16,130.215,130.14,130.215,401300000.0
2009-12-09 03:01:00,130.22,130.26,130.185,130.205,644900000.0
2009-12-09 03:02:00,130.205,130.205,130.15,130.16,497600000.0
2009-12-09 03:03:00,130.16,130.175,130.15,130.16,477900000.0
2009-12-09 03:04:00,130.165,130.22,130.155,130.155,464100000.0
2009-12-09 03:05:00,130.155,130.175,130.145,130.175,214500000.0
2009-12-09 03:06:00,130.175,130.175,130.125,130.135,392300000.0
2009-12-09 03:07:00,130.14,130.155,130.135,130.145,157700000.0
2009-12-09 03:08:00,130.145,130.145,130.105,130.115,174400000.0
2009-12-09 03:09:00,130.115,130.125,130.065,130.075,390800000.0
2009-12-09 03:10:00,130.075,130.08,129.965,129.965,396100000.0
2009-12-09 03:11:00,129.965,130.005,129.96,129.995,332800000.0
2009-12-09 03:12:00,129.995,130.0,129.965,129.995,417100000.0
2009-12-09 03:13:00,130.005,130.01,129.995,130.0,158800000.0
2009-12-09 03:14:00,130.0,130.11,129.995,130.11,551500000.0
2009-12-09 03:15:00,130.105,130.15,130.105,130.145,218400000.0
2009-12-09 03:16:00,130.145,130.165,130.105,130.135,401100000.0
2009-12-09 03:17:00,130.135,130.155,130.1,130.1,511800000.0
2009-12-09 03:18:00,130.1,130.12,130.095,130.11,504200000.0
2009-12-09 03:19:00,130.12,130.13,130.085,130.115,424200000.0
2009-12-09 03:20:00,130.115,130.145,130.095,130.135,510900000.0
2009-12-09 03:21:00,130.135,130.145,130.12,130.135,165300000.0
2009-12-09 03:22:00,130.135,130.14,130.125,130.135,245700000.0
2009-12-09 03:23:00,130.135,130.15,130.115,130.145,469600000.0
2009-12-09 03:24:00,130.145,130.18,130.12,130.18,257600000.0
2009-12-09 03:25:00,130.18,130.19,130.165,130.165,53700000.0
2009-12-09 03:26:00,130.17,130.325,130.17,130.265,427300000.0
2009-12-09 03:27:00,130.265,130.305,130.235,130.305,300500000.0
2009-12-09 03:28:00,130.305,130.325,130.305,130.32,421600000.0
2009-12-09 03:29:00,130.32,130.355,130.285,130.34,550200000.0
2009-12-09 03:30:00,130.34,130.35,130.32,130.34,400300000.0
2009-12-09 03:31:00,130.335,130.355,130.325,130.34,295900000.0
2009-12-09 03:32:00,130.34,130.34,130.325,130.34,122500000.0
2009-12-09 03:33:00,130.345,130.37,130.34,130.36,586800000.0
2009-12-09 03:34:00,130.36,130.365,130.305,130.33,423300000.0
2009-12-09 03:35:00,130.335,130.34,130.285,130.3,442200000.0
2009-12-09 03:36:00,130.3,130.335,130.29,130.31,305700000.0
2009-12-09 03:37:00,130.305,130.305,130.25,130.29,453100000.0
2009-12-09 03:38:00,130.295,130.325,130.295,130.3,432600000.0
2009-12-09 03:39:00,130.3,130.3,130.24,130.245,248000000.0
2009-12-09 03:40:00,130.25,130.25,130.185,130.215,506800000.0
2009-12-09 03:41:00,130.215,130.24,130.195,130.21,334400000.0
2009-12-09 03:42:00,130.21,130.245,130.21,130.225,166100000.0
2009-12-09 03:43:00,130.225,130.23,130.22,130.225,145000000.0
2009-12-09 03:44:00,130.225,130.225,130.195,130.195,223100000.0
2009-12-09 03:45:00,130.195,130.215,130.185,130.2,614400000.0
2009-12-09 03:46:00,130.195,130.215,130.195,130.205,336300000.0
2009-12-09 03:47:00,130.205,130.215,130.195,130.195,217700000.0
2009-12-09 03:48:00,130.195,130.21,130.17,130.17,313900000.0
2009-12-09 03:49:00,130.17,130.17,130.155,130.16,254200000.0
2009-12-09 03:50:00,130.16,130.19,130.145,130.19,238700000.0
2009-12-09 03:51:00,130.185,130.185,130.165,130.165,42700000.0
2009-12-09 03:52:00,130.165,130.195,130.165,130.195,135200000.0
2009-12-09 03:53:00,130.195,130.195,130.16,130.16,52400000.0
2009-12-09 03:54:00,130.16,130.18,130.155,130.175,91500000.0
2009-12-09 03:55:00,130.17,130.17,130.14,130.145,119000000.0
2009-12-09 03:56:00,130.145,130.16,130.14,130.15,170600000.0
2009-12-09 03:57:00,130.165,130.18,130.155,130.18,116400000.0
2009-12-09 03:58:00,130.18,130.21,130.18,130.2,230900000.0
2009-12-09 03:59:00,130.2,130.25,130.2,130.24,229400000.0
2009-12-09 04:00:00,130.24,130.25,130.2,130.215,257500000.0
2009-12-09 04:01:00,130.215,130.225,130.21,130.225,97700000.0
2009-12-09 04:02:00,130.225,130.235,130.19,130.19,242500000.0
2009-12-09 04:03:00,130.19,130.225,130.185,130.2,328300000.0
2009-12-09 04:04:00,130.2,130.225,130.19,130.2,255400000.0
2009-12-09 04:05:00,130.2,130.215,130.185,130.19,358600001.0
2009-12-09 04:06:00,130.19,130.19,130.175,130.175,113600000.0
2009-12-09 04:07:00,130.18,130.185,130.165,130.175,160300000.0
2009-12-09 04:08:00,130.175,130.175,130.145,130.155,318700000.0
2009-12-09 04:09:00,130.155,130.165,130.14,130.155,141200000.0
2009-12-09 04:10:00,130.155,130.185,130.155,130.18,330100000.0
2009-12-09 04:11:00,130.18,130.18,130.17,130.17,260500000.0
2009-12-09 04:12:00,130.18,130.2,130.18,130.2,246100000.0
2009-12-09 04:13:00,130.2,130.2,130.175,130.185,93900000.0
2009-12-09 04:14:00,130.18,130.21,130.18,130.21,220900000.0
2009-12-09 04:15:00,130.21,130.26,130.21,130.25,318000000.0
2009-12-09 04:16:00,130.25,130.26,130.245,130.25,244200000.0
2009-12-09 04:17:00,130.25,130.255,130.225,130.23,174200000.0
2009-12-09 04:18:00,130.23,130.23,130.21,130.22,259200000.0
2009-12-09 04:19:00,130.22,130.23,130.215,130.225,170700000.0
2009-12-09 04:20:00,130.22,130.245,130.215,130.22,318500000.0
2009-12-09 04:21:00,130.22,130.23,130.2,130.2,217700000.0
2009-12-09 04:22:00,130.2,130.2,130.165,130.175,125200000.0
2009-12-09 04:23:00,130.175,130.185,130.17,130.185,201600000.0
2009-12-09 04:24:00,130.185,130.245,130.185,130.245,212300000.0
2009-12-09 04:25:00,130.24,130.335,130.24,130.29,409800000.0
2009-12-09 04:26:00,130.29,130.29,130.23,130.23,459800000.0
2009-12-09 04:27:00,130.23,130.27,130.22,130.265,323500000.0
2009-12-09 04:28:00,130.26,130.26,130.23,130.26,374300000.0
2009-12-09 04:29:00,130.255,130.285,130.2,130.23,528900000.0
2009-12-09 04:30:00,130.225,130.23,130.2,130.22,164900000.0
2009-12-09 04:31:00,130.22,130.26,130.21,130.255,338400000.0
2009-12-09 04:32:00,130.255,130.255,130.235,130.235,173700000.0
2009-12-09 04:33:00,130.235,130.25,130.22,130.225,174700000.0
2009-12-09 04:34:00,130.225,130.235,130.215,130.215,99800000.0
2009-12-09 04:35:00,130.215,130.215,130.16,130.175,440500000.0
2009-12-09 04:36:00,130.175,130.175,130.105,130.105,428600000.0
2009-12-09 04:37:00,130.11,130.12,130.055,130.105,576000000.0
2009-12-09 04:38:00,130.11,130.13,130.085,130.11,319900000.0
2009-12-09 04:39:00,130.11,130.125,130.08,130.08,295900000.0
2009-12-09 04:40:00,130.08,130.08,130.07,130.075,287400000.0
2009-12-09 04:41:00,130.075,130.09,130.075,130.085,306200000.0
2009-12-09 04:42:00,130.085,130.1,130.075,130.08,211100000.0
2009-12-09 04:43:00,130.08,130.09,130.075,130.09,108600000.0
2009-12-09 04:44:00,130.09,130.1,130.08,130.085,206600000.0
2009-12-09 04:45:00,130.085,130.115,130.085,130.115,122200000.0
2009-12-09 04:46:00,130.115,130.13,130.1,130.105,266800000.0
2009-12-09 04:47:00,130.105,130.11,130.09,130.09,214000000.0
2009-12-09 04:48:00,130.095,130.095,130.065,130.065,135000000.0
2009-12-09 04:49:00,130.065,130.085,130.065,130.085,85300000.0
2009-12-09 04:50:00,130.085,130.09,130.085,130.085,87600000.0
2009-12-09 04:51:00,130.085,130.095,130.085,130.095,155100000.0
2009-12-09 04:52:00,130.095,130.135,130.095,130.11,333700000.0
2009-12-09 04:53:00,130.11,130.12,130.1,130.11,102400000.0
2009-12-09 04:54:00,130.11,130.125,130.11,130.125,38700000.0
2009-12-09 04:55:00,130.11,130.13,130.11,130.12,124100000.0
2009-12-09 04:56:00,130.12,130.155,130.115,130.155,132600000.0
2009-12-09 04:57:00,130.145,130.145,130.135,130.135,28600000.0
2009-12-09 04:58:00,130.135,130.16,130.13,130.16,60300000.0
2009-12-09 04:59:00,130.155,130.195,130.155,130.185,373800000.0
2009-12-09 05:00:00,130.185,130.21,130.185,130.205,283400000.0
2009-12-09 05:01:00,130.205,130.235,130.2,130.22,492000000.0
2009-12-09 05:02:00,130.22,130.26,130.22,130.25,512800000.0
2009-12-09 05:03:00,130.25,130.26,130.18,130.205,236700000.0
2009-12-09 05:04:00,130.2,130.255,130.145,130.145,402800000.0
2009-12-09 05:05:00,130.145,130.16,130.125,130.16,192800000.0
2009-12-09 05:06:00,130.16,130.18,130.16,130.18,112900000.0
2009-12-09 05:07:00,130.185,130.185,130.17,130.18,112100000.0
2009-12-09 05:08:00,130.18,130.18,130.155,130.16,223500000.0
2009-12-09 05:09:00,130.16,130.165,130.16,130.16,89200000.0
2009-12-09 05:10:00,130.165,130.165,130.135,130.145,352900000.0
2009-12-09 05:11:00,130.145,130.155,130.135,130.155,313900000.0
2009-12-09 05:12:00,130.16,130.19,130.16,130.19,283100000.0
2009-12-09 05:13:00,130.19,130.19,130.145,130.145,418800000.0
2009-12-09 05:14:00,130.145,130.17,130.14,130.165,387300000.0
2009-12-09 05:15:00,130.17,130.17,130.15,130.15,78700000.0
2009-12-09 05:16:00,130.15,130.16,130.145,130.16,124300000.0
2009-12-09 05:17:00,130.155,130.16,130.145,130.145,259000000.0
2009-12-09 05:18:00,130.145,130.15,130.135,130.15,198800000.0
2009-12-09 05:19:00,130.15,130.16,130.14,130.145,165800000.0
2009-12-09 05:20:00,130.145,130.195,130.145,130.195,215300000.0
2009-12-09 05:21:00,130.195,130.205,130.19,130.195,287300000.0
2009-12-09 05:22:00,130.19,130.19,130.185,130.185,84600000.0
2009-12-09 05:23:00,130.185,130.19,130.185,130.19,44500000.0
2009-12-09 05:24:00,130.185,130.195,130.185,130.195,119499999.0
2009-12-09 05:25:00,130.19,130.195,130.15,130.16,188500000.0
2009-12-09 05:26:00,130.155,130.155,130.155,130.155,30000000.0
2009-12-09 05:27:00,130.155,130.16,130.155,130.16,21800000.0
2009-12-09 05:28:00,130.16,130.18,130.16,130.175,41800000.0
2009-12-09 05:29:00,130.175,130.18,130.175,130.175,24500000.0
2009-12-09 05:30:00,130.175,130.175,130.16,130.165,129599999.0
2009-12-09 05:31:00,130.165,130.225,130.165,130.225,209000000.0
2009-12-09 05:32:00,130.225,130.225,130.18,130.185,223900000.0
2009-12-09 05:33:00,130.185,130.21,130.185,130.195,161100000.0
2009-12-09 05:34:00,130.195,130.205,130.19,130.19,201400000.0
2009-12-09 05:35:00,130.195,130.2,130.18,130.18,107600000.0
2009-12-09 05:36:00,130.18,130.18,130.17,130.17,45100000.0
2009-12-09 05:37:00,130.17,130.17,130.16,130.165,166200000.0
2009-12-09 05:38:00,130.165,130.165,130.14,130.15,196600000.0
2009-12-09 05:39:00,130.15,130.165,130.15,130.16,50200000.0
2009-12-09 05:40:00,130.16,130.19,130.16,130.185,163600000.0
2009-12-09 05:41:00,130.18,130.185,130.175,130.175,181900000.0
2009-12-09 05:42:00,130.175,130.205,130.175,130.19,312000000.0
2009-12-09 05:43:00,130.19,130.205,130.19,130.205,126300000.0
2009-12-09 05:44:00,130.205,130.225,130.205,130.22,170200000.0
2009-12-09 05:45:00,130.22,130.225,130.215,130.22,70600000.0
2009-12-09 05:46:00,130.22,130.23,130.21,130.22,167000000.0
2009-12-09 05:47:00,130.22,130.225,130.21,130.21,65300000.0
2009-12-09 05:48:00,130.21,130.22,130.2,130.205,113200000.0
2009-12-09 05:49:00,130.205,130.21,130.2,130.205,204000000.0
2009-12-09 05:50:00,130.205,130.205,130.195,130.195,104900000.0
2009-12-09 05:51:00,130.195,130.205,130.195,130.2,95500000.0
2009-12-09 05:52:00,130.2,130.22,130.2,130.22,86800000.0
2009-12-09 05:53:00,130.22,130.305,130.22,130.305,265800000.0
2009-12-09 05:54:00,130.305,130.315,130.275,130.295,308400000.0
2009-12-09 05:55:00,130.295,130.305,130.275,130.275,207600000.0
2009-12-09 05:56:00,130.28,130.295,130.27,130.285,243200000.0
2009-12-09 05:57:00,130.285,130.305,130.285,130.3,238300000.0
2009-12-09 05:58:00,130.3,130.32,130.295,130.315,156500000.0
2009-12-09 05:59:00,130.315,130.315,130.285,130.285,151700000.0
2009-12-09 06:00:00,130.28,130.28,130.265,130.265,111500000.0
2009-12-09 06:01:00,130.265,130.275,130.265,130.265,99000000.0
2009-12-09 06:02:00,130.27,130.28,130.22,130.225,288500000.0
2009-12-09 06:03:00,130.225,130.235,130.225,130.225,60000000.0
2009-12-09 06:04:00,130.225,130.23,130.185,130.205,96400000.0
2009-12-09 06:05:00,130.21,130.21,130.19,130.19,150000000.0
2009-12-09 06:06:00,130.19,130.2,130.175,130.175,307599999.0
2009-12-09 06:07:00,130.175,130.19,130.175,130.19,152800000.0
2009-12-09 06:08:00,130.19,130.19,130.175,130.185,120500000.0
2009-12-09 06:09:00,130.185,130.2,130.185,130.2,107800001.0
2009-12-09 06:10:00,130.2,130.21,130.195,130.195,112400000.0
2009-12-09 06:11:00,130.195,130.21,130.195,130.21,87400000.0
2009-12-09 06:12:00,130.215,130.215,130.195,130.21,212400000.0
2009-12-09 06:13:00,130.205,130.21,130.2,130.2,104500000.0
2009-12-09 06:14:00,130.2,130.2,130.17,130.18,156700000.0
2009-12-09 06:15:00,130.18,130.185,130.175,130.175,58600000.0
2009-12-09 06:16:00,130.175,130.175,130.16,130.16,41400000.0
2009-12-09 06:17:00,130.155,130.16,130.14,130.155,190200000.0
2009-12-09 06:18:00,130.155,130.16,130.15,130.15,277100001.0
2009-12-09 06:19:00,130.15,130.2,130.145,130.16,348400000.0
2009-12-09 06:20:00,130.16,130.17,130.16,130.17,58500000.0
2009-12-09 06:21:00,130.17,130.18,130.16,130.18,69300000.0
2009-12-09 06:22:00,130.18,130.18,130.175,130.18,39500000.0
2009-12-09 06:23:00,130.19,130.22,130.19,130.215,238300000.0
2009-12-09 06:24:00,130.215,130.215,130.2,130.21,180400000.0
2009-12-09 06:25:00,130.215,130.25,130.215,130.23,495900000.0
2009-12-09 06:26:00,130.24,130.245,130.225,130.23,312800000.0
2009-12-09 06:27:00,130.23,130.24,130.22,130.22,405500000.0
2009-12-09 06:28:00,130.225,130.24,130.215,130.22,416300000.0
2009-12-09 06:29:00,130.215,130.22,130.21,130.21,525900000.0
2009-12-09 06:30:00,130.21,130.26,130.21,130.245,396200000.0
2009-12-09 06:31:00,130.25,130.25,130.22,130.24,395200000.0
2009-12-09 06:32:00,130.24,130.24,130.235,130.24,258800000.0
2009-12-09 06:33:00,130.24,130.245,130.225,130.225,291100000.0
2009-12-09 06:34:00,130.225,130.25,130.22,130.25,96300000.0
2009-12-09 06:35:00,130.25,130.255,130.23,130.23,292500000.0
2009-12-09 06:36:00,130.23,130.23,130.205,130.21,218600000.0
2009-12-09 06:37:00,130.21,130.225,130.185,130.185,396500000.0
2009-12-09 06:38:00,130.185,130.195,130.165,130.195,176200000.0
2009-12-09 06:39:00,130.195,130.205,130.195,130.205,101800000.0
2009-12-09 06:40:00,130.205,130.21,130.195,130.205,92000000.0
2009-12-09 06:41:00,130.205,130.205,130.175,130.175,176600001.0
2009-12-09 06:42:00,130.175,130.2,130.175,130.195,129500000.0
2009-12-09 06:43:00,130.195,130.205,130.195,130.2,82000000.0
2009-12-09 06:44:00,130.2,130.2,130.195,130.195,89700000.0
2009-12-09 06:45:00,130.195,130.2,130.19,130.195,132000000.0
2009-12-09 06:46:00,130.195,130.195,130.185,130.185,95300000.0
2009-12-09 06:47:00,130.185,130.185,130.17,130.175,49400000.0
2009-12-09 06:48:00,130.175,130.175,130.165,130.17,174100000.0
2009-12-09 06:49:00,130.17,130.195,130.17,130.195,295000000.0
2009-12-09 06:50:00,130.19,130.205,130.19,130.2,64200000.0
2009-12-09 06:51:00,130.2,130.215,130.2,130.205,104400000.0
2009-12-09 06:52:00,130.205,130.24,130.19,130.235,141400000.0
2009-12-09 06:53:00,130.24,130.245,130.235,130.235,74500000.0
2009-12-09 06:54:00,130.235,130.235,130.215,130.215,290599999.0
2009-12-09 06:55:00,130.215,130.215,130.21,130.21,115200000.0
2009-12-09 06:56:00,130.21,130.24,130.21,130.23,494599999.0
2009-12-09 06:57:00,130.23,130.23,130.21,130.215,384400000.0
2009-12-09 06:58:00,130.215,130.215,130.165,130.165,195800000.0
2009-12-09 06:59:00,130.165,130.18,130.16,130.16,290000000.0
2009-12-09 07:00:00,130.16,130.18,130.155,130.17,293100000.0
2009-12-09 07:01:00,130.17,130.185,130.155,130.155,235500001.0
2009-12-09 07:02:00,130.155,130.185,130.14,130.175,95600000.0
2009-12-09 07:03:00,130.175,130.19,130.165,130.17,279900000.0
2009-12-09 07:04:00,130.17,130.17,130.14,130.145,366100000.0
2009-12-09 07:05:00,130.13,130.13,130.11,130.11,217800000.0
2009-12-09 07:06:00,130.11,130.125,130.11,130.115,229500000.0
2009-12-09 07:07:00,130.115,130.155,130.115,130.155,255800000.0
2009-12-09 07:08:00,130.155,130.165,130.155,130.155,157000000.0
2009-12-09 07:09:00,130.155,130.165,130.155,130.165,117700000.0
2009-12-09 07:10:00,130.165,130.17,130.16,130.165,208399999.0
2009-12-09 07:11:00,130.17,130.17,130.145,130.15,360900000.0
2009-12-09 07:12:00,130.15,130.155,130.14,130.155,127900000.0
2009-12-09 07:13:00,130.155,130.155,130.135,130.14,273000000.0
2009-12-09 07:14:00,130.14,130.14,130.12,130.13,283400000.0
2009-12-09 07:15:00,130.13,130.135,130.12,130.135,331100000.0
2009-12-09 07:16:00,130.135,130.135,130.125,130.125,305400000.0
2009-12-09 07:17:00,130.125,130.17,130.125,130.165,243300000.0
2009-12-09 07:18:00,130.165,130.18,130.16,130.17,77300000.0
2009-12-09 07:19:00,130.165,130.17,130.14,130.14,187500000.0
2009-12-09 07:20:00,130.135,130.145,130.13,130.145,125800000.0
2009-12-09 07:21:00,130.145,130.17,130.145,130.17,191000000.0
2009-12-09 07:22:00,130.165,130.195,130.16,130.19,438500000.0
2009-12-09 07:23:00,130.19,130.205,130.175,130.205,497300000.0
2009-12-09 07:24:00,130.205,130.215,130.2,130.205,450200000.0
2009-12-09 07:25:00,130.205,130.22,130.205,130.21,395600001.0
2009-12-09 07:26:00,130.21,130.225,130.205,130.205,438100001.0
2009-12-09 07:27:00,130.205,130.21,130.195,130.195,358800000.0
2009-12-09 07:28:00,130.195,130.205,130.165,130.185,401100001.0
2009-12-09 07:29:00,130.185,130.195,130.185,130.195,218800000.0
2009-12-09 07:30:00,130.195,130.195,130.175,130.175,157300001.0
2009-12-09 07:31:00,130.175,130.18,130.155,130.17,186100000.0
2009-12-09 07:32:00,130.17,130.185,130.17,130.17,52900000.0
2009-12-09 07:33:00,130.17,130.185,130.17,130.185,100500000.0
2009-12-09 07:34:00,130.185,130.185,130.165,130.165,65400000.0
2009-12-09 07:35:00,130.165,130.165,130.11,130.125,424600000.0
2009-12-09 07:36:00,130.125,130.155,130.12,130.155,329400000.0
2009-12-09 07:37:00,130.15,130.155,130.13,130.135,137800000.0
2009-12-09 07:38:00,130.135,130.145,130.135,130.14,168200000.0
2009-12-09 07:39:00,130.135,130.145,130.135,130.14,395400000.0
2009-12-09 07:40:00,130.14,130.14,130.135,130.135,164700000.0
2009-12-09 07:41:00,130.14,130.14,130.14,130.14,42900000.0
2009-12-09 07:42:00,130.14,130.16,130.135,130.155,162800000.0
2009-12-09 07:43:00,130.155,130.16,130.13,130.15,337900000.0
2009-12-09 07:44:00,130.15,130.16,130.15,130.155,134100000.0
2009-12-09 07:45:00,130.155,130.17,130.15,130.15,215500000.0
2009-12-09 07:46:00,130.15,130.15,130.085,130.085,315000000.0
2009-12-09 07:47:00,130.09,130.1,130.08,130.095,320200000.0
2009-12-09 07:48:00,130.085,130.11,130.085,130.1,265700000.0
2009-12-09 07:49:00,130.1,130.115,130.1,130.1,109700000.0
2009-12-09 07:50:00,130.1,130.12,130.09,130.12,100000000.0
2009-12-09 07:51:00,130.115,130.135,130.115,130.13,235100000.0
2009-12-09 07:52:00,130.13,130.135,130.125,130.135,107400000.0
2009-12-09 07:53:00,130.13,130.145,130.125,130.135,173800000.0
2009-12-09 07:54:00,130.135,130.175,130.135,130.175,223200000.0
2009-12-09 07:55:00,130.175,130.185,130.17,130.175,191000000.0
2009-12-09 07:56:00,130.175,130.195,130.165,130.165,319000000.0
2009-12-09 07:57:00,130.165,130.17,130.15,130.155,352200000.0
2009-12-09 07:58:00,130.155,130.155,130.14,130.14,66700000.0
2009-12-09 07:59:00,130.145,130.17,130.14,130.165,192400000.0
2009-12-09 08:00:00,130.165,130.165,130.11,130.11,366700000.0
2009-12-09 08:01:00,130.11,130.14,130.07,130.105,599600000.0
2009-12-09 08:02:00,130.105,130.115,130.095,130.1,365100000.0
2009-12-09 08:03:00,130.1,130.105,130.09,130.095,330400000.0
2009-12-09 08:04:00,130.095,130.11,130.09,130.105,279200000.0
2009-12-09 08:05:00,130.105,130.11,130.085,130.09,416700000.0
2009-12-09 08:06:00,130.09,130.105,130.07,130.075,440000000.0
2009-12-09 08:07:00,130.075,130.09,130.07,130.07,249500000.0
2009-12-09 08:08:00,130.07,130.07,130.055,130.06,379700000.0
2009-12-09 08:09:00,130.06,130.085,130.055,130.075,401900000.0
2009-12-09 08:10:00,130.08,130.145,130.08,130.125,698099999.0
2009-12-09 08:11:00,130.125,130.125,130.1,130.1,234700000.0
2009-12-09 08:12:00,130.1,130.155,130.095,130.155,303800000.0
2009-12-09 08:13:00,130.155,130.175,130.155,130.155,327100000.0
2009-12-09 08:14:00,130.16,130.205,130.155,130.185,564500000.0
2009-12-09 08:15:00,130.185,130.19,130.155,130.16,654800000.0
2009-12-09 08:16:00,130.155,130.18,130.155,130.175,427100000.0
2009-12-09 08:17:00,130.17,130.17,130.15,130.15,362800000.0
2009-12-09 08:18:00,130.15,130.155,130.145,130.145,142000000.0
2009-12-09 08:19:00,130.145,130.145,130.115,130.12,496800000.0
2009-12-09 08:20:00,130.115,130.13,130.09,130.09,321600000.0
2009-12-09 08:21:00,130.09,130.1,130.03,130.04,193399999.0
2009-12-09 08:22:00,130.04,130.045,129.96,129.975,562600001.0
2009-12-09 08:23:00,129.975,129.98,129.965,129.965,506500000.0
2009-12-09 08:24:00,129.965,130.005,129.965,130.005,460900000.0
2009-12-09 08:25:00,130.005,130.005,129.98,129.985,409100000.0
2009-12-09 08:26:00,129.985,129.985,129.935,129.935,326900000.0
2009-12-09 08:27:00,129.93,129.935,129.85,129.86,614600000.0
2009-12-09 08:28:00,129.86,129.885,129.85,129.86,501200000.0
2009-12-09 08:29:00,129.855,129.87,129.81,129.81,660100000.0
2009-12-09 08:30:00,129.81,129.815,129.745,129.75,637399999.0
2009-12-09 08:31:00,129.745,129.75,129.69,129.745,474200000.0
2009-12-09 08:32:00,129.745,129.805,129.74,129.8,310400000.0
2009-12-09 08:33:00,129.8,129.83,129.745,129.745,546700000.0
2009-12-09 08:34:00,129.75,129.795,129.745,129.795,563800000.0
2009-12-09 08:35:00,129.795,129.83,129.795,129.81,381200000.0
2009-12-09 08:36:00,129.82,129.855,129.81,129.85,136100000.0
2009-12-09 08:37:00,129.85,129.87,129.845,129.845,455200000.0
2009-12-09 08:38:00,129.84,129.84,129.765,129.79,735300001.0
2009-12-09 08:39:00,129.79,129.805,129.74,129.775,416100000.0
2009-12-09 08:40:00,129.775,129.775,129.65,129.65,716900001.0
2009-12-09 08:41:00,129.65,129.74,129.65,129.73,447800000.0
2009-12-09 08:42:00,129.73,129.75,129.715,129.72,351400000.0
2009-12-09 08:43:00,129.715,129.725,129.68,129.715,324200000.0
2009-12-09 08:44:00,129.71,129.785,129.695,129.735,397700000.0
2009-12-09 08:45:00,129.735,129.735,129.69,129.695,519300000.0
2009-12-09 08:46:00,129.695,129.725,129.695,129.705,499700000.0
2009-12-09 08:47:00,129.705,129.78,129.705,129.775,371800001.0
2009-12-09 08:48:00,129.785,129.8,129.745,129.745,322400000.0
2009-12-09 08:49:00,129.75,129.755,129.725,129.725,309700000.0
2009-12-09 08:50:00,129.725,129.745,129.715,129.745,447600000.0
2009-12-09 08:51:00,129.745,129.81,129.735,129.795,447200000.0
2009-12-09 08:52:00,129.795,129.795,129.75,129.76,276800000.0
2009-12-09 08:53:00,129.765,129.765,129.69,129.72,470099999.0
2009-12-09 08:54:00,129.72,129.745,129.715,129.735,532100000.0
2009-12-09 08:55:00,129.735,129.76,129.7,129.715,242900000.0
2009-12-09 08:56:00,129.715,129.77,129.715,129.765,314100001.0
2009-12-09 08:57:00,129.77,129.77,129.72,129.72,594900000.0
2009-12-09 08:58:00,129.72,129.725,129.695,129.695,516100000.0
2009-12-09 08:59:00,129.69,129.69,129.6,129.605,876099999.0
2009-12-09 09:00:00,129.605,129.625,129.6,129.605,347400000.0
2009-12-09 09:01:00,129.605,129.615,129.595,129.595,666899999.0
2009-12-09 09:02:00,129.595,129.615,129.455,129.455,897700001.0
2009-12-09 09:03:00,129.46,129.465,129.415,129.43,1001800001.0
2009-12-09 09:04:00,129.43,129.435,129.325,129.355,847100000.0
2009-12-09 09:05:00,129.355,129.425,129.345,129.415,600600000.0
2009-12-09 09:06:00,129.415,129.465,129.41,129.425,660600001.0
2009-12-09 09:07:00,129.425,129.44,129.37,129.37,554100000.0
2009-12-09 09:08:00,129.37,129.395,129.36,129.37,311700000.0
2009-12-09 09:09:00,129.37,129.39,129.365,129.37,269900000.0
2009-12-09 09:10:00,129.37,129.4,129.34,129.36,387400000.0
2009-12-09 09:11:00,129.36,129.38,129.25,129.28,618500001.0
2009-12-09 09:12:00,129.28,129.305,129.175,129.255,443700000.0
2009-12-09 09:13:00,129.255,129.33,129.235,129.33,413000001.0
2009-12-09 09:14:00,129.32,129.335,129.265,129.285,480300000.0
2009-12-09 09:15:00,129.285,129.295,129.2,129.25,707000000.0
2009-12-09 09:16:00,129.25,129.285,129.175,129.18,574500000.0
2009-12-09 09:17:00,129.18,129.28,129.165,129.27,436600000.0
2009-12-09 09:18:00,129.26,129.3,129.23,129.295,735599999.0
2009-12-09 09:19:00,129.295,129.315,129.275,129.285,792300000.0
2009-12-09 09:20:00,129.285,129.3,129.27,129.28,645900000.0
2009-12-09 09:21:00,129.28,129.29,129.235,129.235,693399999.0
2009-12-09 09:22:00,129.235,129.315,129.21,129.31,894100002.0
2009-12-09 09:23:00,129.3,129.365,129.275,129.355,515200000.0
2009-12-09 09:24:00,129.35,129.35,129.31,129.345,416200000.0
2009-12-09 09:25:00,129.335,129.365,129.335,129.35,394900000.0
2009-12-09 09:26:00,129.335,129.355,129.315,129.345,494999999.0
2009-12-09 09:27:00,129.345,129.35,129.32,129.32,419100000.0
2009-12-09 09:28:00,129.32,129.34,129.295,129.325,401599999.0
2009-12-09 09:29:00,129.325,129.355,129.31,129.345,554000000.0
2009-12-09 09:30:00,129.345,129.42,129.34,129.39,385000000.0
2009-12-09 09:31:00,129.39,129.405,129.37,129.38,382200000.0
2009-12-09 09:32:00,129.38,129.42,129.375,129.415,397300000.0
2009-12-09 09:33:00,129.41,129.41,129.325,129.375,367700000.0
2009-12-09 09:34:00,129.375,129.385,129.335,129.355,242900000.0
2009-12-09 09:35:00,129.36,129.39,129.345,129.375,327600000.0
2009-12-09 09:36:00,129.375,129.42,129.345,129.35,289800000.0
2009-12-09 09:37:00,129.35,129.41,129.35,129.365,297000000.0
2009-12-09 09:38:00,129.365,129.365,129.315,129.34,490000000.0
2009-12-09 09:39:00,129.34,129.405,129.325,129.325,547100001.0
2009-12-09 09:40:00,129.325,129.355,129.325,129.345,348400000.0
2009-12-09 09:41:00,129.345,129.36,129.325,129.325,285600000.0
2009-12-09 09:42:00,129.325,129.35,129.325,129.335,228100000.0
2009-12-09 09:43:00,129.34,129.345,129.31,129.31,275499999.0
2009-12-09 09:44:00,129.31,129.355,129.305,129.345,370600000.0
2009-12-09 09:45:00,129.355,129.39,129.35,129.38,380600000.0
2009-12-09 09:46:00,129.38,129.38,129.35,129.355,343200000.0
2009-12-09 09:47:00,129.36,129.365,129.325,129.33,480899999.0
2009-12-09 09:48:00,129.33,129.35,129.305,129.345,613799998.0
2009-12-09 09:49:00,129.345,129.345,129.32,129.325,353200000.0
2009-12-09 09:50:00,129.32,129.32,129.275,129.275,375300000.0
2009-12-09 09:51:00,129.275,129.335,129.275,129.325,466800000.0
2009-12-09 09:52:00,129.325,129.33,129.275,129.29,420700000.0
2009-12-09 09:53:00,129.29,129.32,129.29,129.315,520200000.0
2009-12-09 09:54:00,129.31,129.31,129.275,129.275,185200000.0
2009-12-09 09:55:00,129.275,129.29,129.265,129.265,389899999.0
2009-12-09 09:56:00,129.27,129.275,129.215,129.215,423000000.0
2009-12-09 09:57:00,129.215,129.235,129.215,129.225,275800000.0
2009-12-09 09:58:00,129.225,129.275,129.22,129.275,388100000.0
2009-12-09 09:59:00,129.275,129.345,129.27,129.345,253400000.0
2009-12-09 10:00:00,129.345,129.345,129.24,129.25,510399998.0
2009-12-09 10:01:00,129.25,129.28,129.225,129.275,472200000.0
2009-12-09 10:02:00,129.275,129.385,129.275,129.385,458900000.0
2009-12-09 10:03:00,129.385,129.395,129.38,129.39,280400000.0
2009-12-09 10:04:00,129.395,129.46,129.395,129.46,355300000.0
2009-12-09 10:05:00,129.46,129.565,129.46,129.555,322200000.0
2009-12-09 10:06:00,129.555,129.58,129.53,129.53,344700000.0
2009-12-09 10:07:00,129.53,129.56,129.495,129.5,251700000.0
2009-12-09 10:08:00,129.5,129.535,129.475,129.49,294900000.0
2009-12-09 10:09:00,129.49,129.515,129.465,129.48,373300000.0
2009-12-09 10:10:00,129.48,129.495,129.465,129.485,479800000.0
2009-12-09 10:11:00,129.485,129.485,129.465,129.475,311600000.0
2009-12-09 10:12:00,129.475,129.475,129.415,129.42,364900000.0
2009-12-09 10:13:00,129.42,129.425,129.385,129.385,647400000.0
2009-12-09 10:14:00,129.39,129.39,129.305,129.325,494200000.0
2009-12-09 10:15:00,129.325,129.385,129.325,129.355,377700001.0
2009-12-09 10:16:00,129.35,129.39,129.335,129.39,312500000.0
2009-12-09 10:17:00,129.39,129.42,129.38,129.42,367699999.0
2009-12-09 10:18:00,129.42,129.425,129.38,129.395,241800000.0
2009-12-09 10:19:00,129.395,129.42,129.395,129.4,143100000.0
2009-12-09 10:20:00,129.395,129.395,129.365,129.375,179700000.0
2009-12-09 10:21:00,129.37,129.405,129.35,129.355,196500000.0
2009-12-09 10:22:00,129.345,129.36,129.22,129.225,309200000.0
2009-12-09 10:23:00,129.225,129.28,129.195,129.195,310940000.0
2009-12-09 10:24:00,129.195,129.245,129.16,129.175,389400000.0
2009-12-09 10:25:00,129.175,129.19,129.165,129.175,330100001.0
2009-12-09 10:26:00,129.175,129.19,129.175,129.18,361100000.0
2009-12-09 10:27:00,129.175,129.215,129.17,129.21,248000000.0
2009-12-09 10:28:00,129.21,129.225,129.195,129.21,398600000.0
2009-12-09 10:29:00,129.21,129.23,129.175,129.22,319300000.0
2009-12-09 10:30:00,129.22,129.22,129.075,129.085,785500000.0
2009-12-09 10:31:00,129.09,129.1,129.06,129.09,316400000.0
2009-12-09 10:32:00,129.085,129.135,129.085,129.135,459800000.0
2009-12-09 10:33:00,129.135,129.15,129.09,129.125,422800001.0
2009-12-09 10:34:00,129.125,129.125,129.07,129.08,309400000.0
2009-12-09 10:35:00,129.075,129.09,129.065,129.08,254400000.0
2009-12-09 10:36:00,129.075,129.09,129.045,129.06,358600000.0
2009-12-09 10:37:00,129.06,129.06,129.015,129.02,376500000.0
2009-12-09 10:38:00,129.02,129.06,128.97,128.97,538800001.0
2009-12-09 10:39:00,128.96,128.975,128.905,128.975,490600000.0
2009-12-09 10:40:00,128.975,128.975,128.905,128.905,533300001.0
2009-12-09 10:41:00,128.905,128.905,128.825,128.88,381100000.0
2009-12-09 10:42:00,128.875,128.9,128.875,128.895,347700000.0
2009-12-09 10:43:00,128.89,128.96,128.89,128.95,310100000.0
2009-12-09 10:44:00,128.965,128.97,128.945,128.955,318200000.0
2009-12-09 10:45:00,128.965,128.965,128.905,128.91,436900000.0
2009-12-09 10:46:00,128.91,128.92,128.9,128.92,499900000.0
2009-12-09 10:47:00,128.92,129.0,128.915,128.99,701099999.0
2009-12-09 10:48:00,128.98,129.03,128.975,129.03,376200000.0
2009-12-09 10:49:00,129.045,129.1,129.03,129.1,496700000.0
2009-12-09 10:50:00,129.095,129.105,129.07,129.085,292300000.0
2009-12-09 10:51:00,129.085,129.09,128.965,128.965,385200000.0
2009-12-09 10:52:00,128.96,129.005,128.905,128.975,475600000.0
2009-12-09 10:53:00,128.98,128.99,128.865,128.895,399300000.0
2009-12-09 10:54:00,128.885,128.895,128.785,128.79,442000000.0
2009-12-09 10:55:00,128.79,128.9,128.78,128.89,426399998.0
2009-12-09 10:56:00,128.89,128.905,128.855,128.885,450100001.0
2009-12-09 10:57:00,128.885,128.99,128.87,128.97,364000000.0
2009-12-09 10:58:00,128.97,129.06,128.965,129.02,552500002.0
2009-12-09 10:59:00,129.025,129.03,128.995,129.03,486700002.0
2009-12-09 11:00:00,129.03,129.09,129.025,129.055,610100000.0
2009-12-09 11:01:00,129.055,129.065,129.025,129.025,429200000.0
2009-12-09 11:02:00,129.025,129.09,129.025,129.09,431000000.0
2009-12-09 11:03:00,129.085,129.12,129.075,129.105,577100000.0
2009-12-09 11:04:00,129.1,129.115,129.075,129.075,626500000.0
2009-12-09 11:05:00,129.075,129.095,129.05,129.055,419600000.0
2009-12-09 11:06:00,129.055,129.055,129.015,129.02,520600000.0
2009-12-09 11:07:00,129.02,129.03,129.0,129.02,346099999.0
2009-12-09 11:08:00,129.02,129.115,129.02,129.115,402400000.0
2009-12-09 11:09:00,129.115,129.125,129.085,129.125,369500000.0
2009-12-09 11:10:00,129.115,129.16,129.115,129.135,647600001.0
2009-12-09 11:11:00,129.135,129.195,129.125,129.17,683800000.0
2009-12-09 11:12:00,129.17,129.2,129.09,129.13,410500003.0
2009-12-09 11:13:00,129.12,129.2,129.12,129.17,432300000.0
2009-12-09 11:14:00,129.17,129.215,129.17,129.21,249000000.0
2009-12-09 11:15:00,129.2,129.245,129.17,129.235,351700000.0
2009-12-09 11:16:00,129.24,129.31,129.225,129.305,400300000.0
2009-12-09 11:17:00,129.3,129.31,129.255,129.285,437200000.0
2009-12-09 11:18:00,129.29,129.36,129.285,129.345,557700000.0
2009-12-09 11:19:00,129.345,129.395,129.34,129.395,501800001.0
2009-12-09 11:20:00,129.39,129.47,129.38,129.47,517600000.0
2009-12-09 11:21:00,129.465,129.6,129.46,129.565,409600000.0
2009-12-09 11:22:00,129.57,129.57,129.4,129.415,544500000.0
2009-12-09 11:23:00,129.415,129.415,129.365,129.41,511300000.0
2009-12-09 11:24:00,129.41,129.45,129.405,129.41,347100000.0
2009-12-09 11:25:00,129.41,129.41,129.38,129.38,433700000.0
2009-12-09 11:26:00,129.38,129.385,129.305,129.31,311500000.0
2009-12-09 11:27:00,129.31,129.31,129.295,129.305,360900000.0
2009-12-09 11:28:00,129.305,129.305,129.245,129.255,173500000.0
2009-12-09 11:29:00,129.255,129.255,129.145,129.185,301300000.0
2009-12-09 11:30:00,129.185,129.215,129.18,129.215,380999999.0
2009-12-09 11:31:00,129.215,129.31,129.215,129.31,406799999.0
2009-12-09 11:32:00,129.305,129.335,129.24,129.24,792900002.0
2009-12-09 11:33:00,129.245,129.245,129.215,129.22,490799999.0
2009-12-09 11:34:00,129.22,129.24,129.22,129.24,233400000.0
2009-12-09 11:35:00,129.24,129.31,129.24,129.31,505400000.0
2009-12-09 11:36:00,129.31,129.465,129.31,129.465,577099999.0
2009-12-09 11:37:00,129.465,129.465,129.38,129.45,666799999.0
2009-12-09 11:38:00,129.45,129.51,129.45,129.475,761199999.0
2009-12-09 11:39:00,129.475,129.485,129.45,129.45,454700001.0
2009-12-09 11:40:00,129.45,129.46,129.445,129.45,212400001.0
2009-12-09 11:41:00,129.455,129.455,129.375,129.375,645299997.0
2009-12-09 11:42:00,129.375,129.385,129.36,129.375,302900000.0
2009-12-09 11:43:00,129.37,129.39,129.365,129.37,404199999.0
2009-12-09 11:44:00,129.37,129.375,129.36,129.36,482899997.0
2009-12-09 11:45:00,129.36,129.365,129.34,129.345,328500000.0
2009-12-09 11:46:00,129.345,129.36,129.34,129.36,298900001.0
2009-12-09 11:47:00,129.36,129.395,129.36,129.395,219400000.0
2009-12-09 11:48:00,129.4,129.405,129.385,129.385,249400000.0
2009-12-09 11:49:00,129.385,129.395,129.375,129.38,302700000.0
2009-12-09 11:50:00,129.38,129.425,129.38,129.415,693200001.0
2009-12-09 11:51:00,129.415,129.415,129.395,129.4,102300000.0
2009-12-09 11:52:00,129.4,129.405,129.365,129.365,301900000.0
2009-12-09 11:53:00,129.365,129.365,129.315,129.335,720200001.0
2009-12-09 11:54:00,129.34,129.4,129.34,129.39,350100000.0
2009-12-09 11:55:00,129.39,129.4,129.35,129.355,424100000.0
2009-12-09 11:56:00,129.355,129.38,129.34,129.345,252700000.0
2009-12-09 11:57:00,129.35,129.355,129.34,129.355,249800001.0
2009-12-09 11:58:00,129.355,129.365,129.33,129.34,430199998.0
2009-12-09 11:59:00,129.34,129.38,129.34,129.375,388899999.0
2009-12-09 12:00:00,129.365,129.43,129.365,129.41,310900000.0
2009-12-09 12:01:00,129.41,129.42,129.37,129.38,411000000.0
2009-12-09 12:02:00,129.38,129.395,129.375,129.38,357100000.0
2009-12-09 12:03:00,129.38,129.39,129.335,129.335,482400000.0
2009-12-09 12:04:00,129.34,129.35,129.3,129.3,281699999.0
2009-12-09 12:05:00,129.3,129.305,129.29,129.3,413500001.0
2009-12-09 12:06:00,129.305,129.315,129.295,129.305,476700003.0
2009-12-09 12:07:00,129.305,129.38,129.305,129.36,611600000.0
2009-12-09 12:08:00,129.36,129.36,129.305,129.305,334900000.0
2009-12-09 12:09:00,129.305,129.34,129.295,129.325,542600000.0
2009-12-09 12:10:00,129.32,129.34,129.31,129.325,538900000.0
2009-12-09 12:11:00,129.325,129.365,129.32,129.355,531199998.0
2009-12-09 12:12:00,129.355,129.475,129.35,129.46,557700001.0
2009-12-09 12:13:00,129.46,129.485,129.455,129.465,326500000.0
2009-12-09 12:14:00,129.455,129.455,129.375,129.385,539799998.0
2009-12-09 12:15:00,129.385,129.4,129.37,129.38,497500000.0
2009-12-09 12:16:00,129.38,129.385,129.37,129.37,405300000.0
2009-12-09 12:17:00,129.37,129.38,129.355,129.355,522500000.0
2009-12-09 12:18:00,129.355,129.425,129.355,129.425,562800003.0
2009-12-09 12:19:00,129.425,129.435,129.405,129.42,426500001.0
2009-12-09 12:20:00,129.42,129.475,129.42,129.47,448199999.0
2009-12-09 12:21:00,129.47,129.51,129.435,129.51,618900001.0
2009-12-09 12:22:00,129.515,129.555,129.47,129.535,874199998.0
2009-12-09 12:23:00,129.535,129.585,129.535,129.585,678199999.0
2009-12-09 12:24:00,129.585,129.73,129.565,129.73,681700000.0
2009-12-09 12:25:00,129.73,129.76,129.7,129.7,613100000.0
2009-12-09 12:26:00,129.7,129.7,129.67,129.675,380900000.0
2009-12-09 12:27:00,129.675,129.675,129.655,129.665,490699996.0
2009-12-09 12:28:00,129.67,129.685,129.67,129.685,289700000.0
2009-12-09 12:29:00,129.685,129.725,129.68,129.725,714500000.0
2009-12-09 12:30:00,129.72,129.845,129.72,129.845,513400000.0
2009-12-09 12:31:00,129.845,129.905,129.845,129.895,566100000.0
2009-12-09 12:32:00,129.9,129.93,129.87,129.875,686400000.0
2009-12-09 12:33:00,129.87,129.895,129.865,129.895,486500000.0
2009-12-09 12:34:00,129.885,129.96,129.87,129.94,769200001.0
2009-12-09 12:35:00,129.935,129.945,129.89,129.925,856200000.0
2009-12-09 12:36:00,129.925,129.995,129.92,129.99,477500000.0
2009-12-09 12:37:00,129.985,130.11,129.985,130.11,655900000.0
2009-12-09 12:38:00,130.115,130.115,130.035,130.045,638600000.0
2009-12-09 12:39:00,130.05,130.055,130.005,130.04,630100000.0
2009-12-09 12:40:00,130.04,130.085,130.015,130.075,512200000.0
2009-12-09 12:41:00,130.08,130.09,129.995,130.005,859100000.0
2009-12-09 12:42:00,130.0,130.08,129.995,130.06,783800001.0
2009-12-09 12:43:00,130.055,130.07,130.01,130.01,677000001.0
2009-12-09 12:44:00,130.01,130.02,130.0,130.005,843499998.0
2009-12-09 12:45:00,130.005,130.015,129.97,129.975,658200000.0
2009-12-09 12:46:00,129.975,129.975,129.9,129.93,790600001.0
2009-12-09 12:47:00,129.93,129.93,129.87,129.87,824600000.0
2009-12-09 12:48:00,129.87,129.885,129.865,129.865,556899999.0
2009-12-09 12:49:00,129.86,129.865,129.84,129.84,659000000.0
2009-12-09 12:50:00,129.84,129.845,129.835,129.84,741900000.0
2009-12-09 12:51:00,129.84,129.9,129.835,129.9,726999999.0
2009-12-09 12:52:00,129.9,129.94,129.895,129.935,791800000.0
2009-12-09 12:53:00,129.935,129.95,129.935,129.94,659999995.0
2009-12-09 12:54:00,129.94,129.945,129.93,129.93,561700000.0
2009-12-09 12:55:00,129.93,129.955,129.93,129.945,460500000.0
2009-12-09 12:56:00,129.945,129.945,129.925,129.93,408300003.0
2009-12-09 12:57:00,129.935,129.935,129.91,129.92,528700001.0
2009-12-09 12:58:00,129.92,129.94,129.915,129.915,270100000.0
2009-12-09 12:59:00,129.915,129.92,129.88,129.88,359900000.0
2009-12-09 13:00:00,129.88,129.89,129.87,129.87,350900000.0
2009-12-09 13:01:00,129.875,129.88,129.825,129.825,359099999.0
2009-12-09 13:02:00,129.835,129.86,129.825,129.845,402300000.0
2009-12-09 13:03:00,129.85,129.85,129.835,129.84,257700000.0
2009-12-09 13:04:00,129.835,129.835,129.815,129.815,345900000.0
2009-12-09 13:05:00,129.815,129.825,129.805,129.815,271799999.0
2009-12-09 13:06:00,129.815,129.825,129.79,129.79,178500000.0
2009-12-09 13:07:00,129.785,129.79,129.72,129.725,322400000.0
2009-12-09 13:08:00,129.73,129.735,129.7,129.705,267900000.0
2009-12-09 13:09:00,129.705,129.715,129.695,129.71,151000000.0
2009-12-09 13:10:00,129.71,129.71,129.685,129.695,407499998.0
2009-12-09 13:11:00,129.695,129.7,129.685,129.695,187299999.0
2009-12-09 13:12:00,129.695,129.7,129.66,129.66,339999998.0
2009-12-09 13:13:00,129.66,129.66,129.635,129.635,205400000.0
2009-12-09 13:14:00,129.635,129.65,129.635,129.64,254400000.0
2009-12-09 13:15:00,129.635,129.66,129.635,129.645,258399999.0
2009-12-09 13:16:00,129.645,129.685,129.64,129.685,350499999.0
2009-12-09 13:17:00,129.685,129.705,129.675,129.69,259600000.0
2009-12-09 13:18:00,129.69,129.73,129.69,129.71,387600001.0
2009-12-09 13:19:00,129.71,129.73,129.71,129.725,429399999.0
2009-12-09 13:20:00,129.72,129.74,129.72,129.74,397799998.0
2009-12-09 13:21:00,129.74,129.78,129.74,129.78,516100000.0
2009-12-09 13:22:00,129.78,129.8,129.77,129.77,273400000.0
2009-12-09 13:23:00,129.775,129.785,129.77,129.78,557900002.0
2009-12-09 13:24:00,129.775,129.81,129.775,129.8,295300001.0
2009-12-09 13:25:00,129.8,129.805,129.79,129.79,330200000.0
2009-12-09 13:26:00,129.79,129.795,129.775,129.78,231800000.0
2009-12-09 13:27:00,129.78,129.78,129.755,129.765,171499998.0
2009-12-09 13:28:00,129.765,129.765,129.745,129.745,134000000.0
2009-12-09 13:29:00,129.745,129.745,129.7,129.71,297000000.0
2009-12-09 13:30:00,129.715,129.715,129.705,129.705,240100000.0
2009-12-09 13:31:00,129.705,129.705,129.685,129.685,364200000.0
2009-12-09 13:32:00,129.685,129.7,129.685,129.7,267900000.0
2009-12-09 13:33:00,129.7,129.725,129.7,129.725,128800000.0
2009-12-09 13:34:00,129.725,129.735,129.715,129.73,359999999.0
2009-12-09 13:35:00,129.73,129.74,129.72,129.735,241800000.0
2009-12-09 13:36:00,129.735,129.765,129.735,129.76,245300000.0
2009-12-09 13:37:00,129.765,129.77,129.75,129.76,297000001.0
2009-12-09 13:38:00,129.76,129.77,129.76,129.77,319600000.0
2009-12-09 13:39:00,129.77,129.82,129.77,129.815,333399999.0
2009-12-09 13:40:00,129.815,129.86,129.81,129.83,516100001.0
2009-12-09 13:41:00,129.825,129.83,129.785,129.81,293800000.0
2009-12-09 13:42:00,129.81,129.86,129.81,129.86,460300000.0
2009-12-09 13:43:00,129.86,129.86,129.855,129.855,227800000.0
2009-12-09 13:44:00,129.855,129.855,129.85,129.855,119500000.0
2009-12-09 13:45:00,129.855,129.87,129.855,129.87,333100000.0
2009-12-09 13:46:00,129.87,129.875,129.855,129.86,424200002.0
2009-12-09 13:47:00,129.86,129.88,129.86,129.87,239099999.0
2009-12-09 13:48:00,129.87,129.885,129.845,129.85,464900001.0
2009-12-09 13:49:00,129.85,129.88,129.845,129.865,293400000.0
2009-12-09 13:50:00,129.86,129.865,129.855,129.855,410500000.0
2009-12-09 13:51:00,129.855,129.875,129.855,129.865,317100000.0
2009-12-09 13:52:00,129.86,129.86,129.8,129.805,339300000.0
2009-12-09 13:53:00,129.805,129.83,129.795,129.83,320800000.0
2009-12-09 13:54:00,129.825,129.85,129.825,129.84,342400000.0
2009-12-09 13:55:00,129.84,129.84,129.825,129.825,324300001.0
2009-12-09 13:56:00,129.825,129.85,129.825,129.845,233400000.0
2009-12-09 13:57:00,129.845,129.86,129.845,129.85,252100000.0
2009-12-09 13:58:00,129.85,129.885,129.84,129.88,267700000.0
2009-12-09 13:59:00,129.875,129.885,129.85,129.85,614400000.0
2009-12-09 14:00:00,129.855,129.91,129.855,129.87,296000000.0
2009-12-09 14:01:00,129.87,129.87,129.77,129.775,324800000.0
2009-12-09 14:02:00,129.775,129.795,129.76,129.76,455500001.0
2009-12-09 14:03:00,129.76,129.78,129.695,129.705,518900000.0
2009-12-09 14:04:00,129.705,129.735,129.7,129.73,445800000.0
2009-12-09 14:05:00,129.73,129.79,129.725,129.785,403100002.0
2009-12-09 14:06:00,129.785,129.815,129.775,129.81,385500001.0
2009-12-09 14:07:00,129.815,129.815,129.79,129.79,175500000.0
2009-12-09 14:08:00,129.79,129.79,129.76,129.77,284800000.0
2009-12-09 14:09:00,129.77,129.77,129.71,129.715,523500000.0
2009-12-09 14:10:00,129.715,129.74,129.715,129.715,400500000.0
2009-12-09 14:11:00,129.72,129.725,129.695,129.7,431700001.0
2009-12-09 14:12:00,129.7,129.715,129.695,129.71,274000000.0
2009-12-09 14:13:00,129.71,129.725,129.71,129.72,370300000.0
2009-12-09 14:14:00,129.72,129.735,129.72,129.73,277000000.0
2009-12-09 14:15:00,129.73,129.735,129.675,129.695,299200000.0
2009-12-09 14:16:00,129.695,129.705,129.69,129.695,155500000.0
2009-12-09 14:17:00,129.695,129.695,129.65,129.655,442399999.0
2009-12-09 14:18:00,129.655,129.655,129.625,129.625,437200000.0
2009-12-09 14:19:00,129.63,129.645,129.61,129.63,617600000.0
2009-12-09 14:20:00,129.635,129.645,129.57,129.57,462200000.0
2009-12-09 14:21:00,129.57,129.595,129.565,129.58,519199999.0
2009-12-09 14:22:00,129.58,129.595,129.57,129.59,337599999.0
2009-12-09 14:23:00,129.59,129.625,129.59,129.62,187000000.0
2009-12-09 14:24:00,129.62,129.645,129.62,129.645,263200000.0
2009-12-09 14:25:00,129.645,129.655,129.625,129.625,414199998.0
2009-12-09 14:26:00,129.625,129.625,129.58,129.58,529800000.0
2009-12-09 14:27:00,129.58,129.585,129.49,129.505,612200000.0
2009-12-09 14:28:00,129.505,129.505,129.485,129.495,411700002.0
2009-12-09 14:29:00,129.495,129.5,129.43,129.43,862299998.0
2009-12-09 14:30:00,129.43,129.43,129.27,129.295,1024599999.0
2009-12-09 14:31:00,129.285,129.405,129.275,129.395,372000000.0
2009-12-09 14:32:00,129.4,129.465,129.38,129.385,802700000.0
2009-12-09 14:33:00,129.385,129.42,129.375,129.415,426700000.0
2009-12-09 14:34:00,129.415,129.455,129.41,129.45,340300000.0
2009-12-09 14:35:00,129.45,129.465,129.385,129.385,271800000.0
2009-12-09 14:36:00,129.385,129.41,129.375,129.405,370700000.0
2009-12-09 14:37:00,129.4,129.415,129.395,129.4,508400001.0
2009-12-09 14:38:00,129.405,129.42,129.385,129.42,429900001.0
2009-12-09 14:39:00,129.42,129.46,129.42,129.46,227200000.0
2009-12-09 14:40:00,129.455,129.465,129.455,129.465,203400000.0
2009-12-09 14:41:00,129.465,129.57,129.465,129.57,210699999.0
2009-12-09 14:42:00,129.565,129.635,129.565,129.615,384400000.0
2009-12-09 14:43:00,129.615,129.635,129.575,129.59,514900000.0
2009-12-09 14:44:00,129.59,129.625,129.59,129.61,396200000.0
2009-12-09 14:45:00,129.61,129.64,129.605,129.635,265400000.0
2009-12-09 14:46:00,129.635,129.69,129.615,129.69,676200002.0
2009-12-09 14:47:00,129.695,129.75,129.685,129.74,377200001.0
2009-12-09 14:48:00,129.74,129.75,129.725,129.735,648499998.0
2009-12-09 14:49:00,129.735,129.74,129.545,129.555,730800002.0
2009-12-09 14:50:00,129.56,129.56,129.505,129.55,680600002.0
2009-12-09 14:51:00,129.55,129.55,129.48,129.495,758599999.0
2009-12-09 14:52:00,129.495,129.55,129.49,129.535,603999999.0
2009-12-09 14:53:00,129.535,129.54,129.525,129.535,500800000.0
2009-12-09 14:54:00,129.535,129.57,129.525,129.57,249900000.0
2009-12-09 14:55:00,129.565,129.575,129.56,129.565,427899998.0
2009-12-09 14:56:00,129.57,129.585,129.565,129.575,432000000.0
2009-12-09 14:57:00,129.575,129.59,129.54,129.55,269000000.0
2009-12-09 14:58:00,129.545,129.55,129.535,129.545,239600000.0
2009-12-09 14:59:00,129.545,129.585,129.545,129.575,302600001.0
2009-12-09 15:00:00,129.575,129.67,129.575,129.66,530199997.0
2009-12-09 15:01:00,129.665,129.775,129.66,129.72,950099997.0
2009-12-09 15:02:00,129.725,129.76,129.72,129.75,872300000.0
2009-12-09 15:03:00,129.75,129.79,129.75,129.77,698200001.0
2009-12-09 15:04:00,129.775,129.82,129.77,129.815,409700000.0
2009-12-09 15:05:00,129.825,129.995,129.805,129.96,485700000.0
2009-12-09 15:06:00,129.96,129.96,129.815,129.825,701500000.0
2009-12-09 15:07:00,129.825,129.835,129.805,129.83,386900000.0
2009-12-09 15:08:00,129.83,129.85,129.81,129.85,448900000.0
2009-12-09 15:09:00,129.85,129.85,129.8,129.815,457300000.0
2009-12-09 15:10:00,129.815,129.855,129.805,129.845,288800000.0
2009-12-09 15:11:00,129.845,129.845,129.785,129.785,345100000.0
2009-12-09 15:12:00,129.785,129.89,129.77,129.87,436799999.0
2009-12-09 15:13:00,129.865,129.935,129.845,129.88,577100000.0
2009-12-09 15:14:00,129.88,129.925,129.85,129.855,509200001.0
2009-12-09 15:15:00,129.88,129.91,129.88,129.9,543900000.0
2009-12-09 15:16:00,129.9,129.9,129.88,129.88,355500001.0
2009-12-09 15:17:00,129.875,129.88,129.845,129.845,487900001.0
2009-12-09 15:18:00,129.845,129.85,129.83,129.845,489700000.0
2009-12-09 15:19:00,129.845,129.915,129.82,129.9,438400000.0
2009-12-09 15:20:00,129.9,129.91,129.875,129.89,481900000.0
2009-12-09 15:21:00,129.89,129.89,129.86,129.875,646900001.0
2009-12-09 15:22:00,129.865,129.88,129.855,129.88,499100000.0
2009-12-09 15:23:00,129.885,129.89,129.82,129.85,709700002.0
2009-12-09 15:24:00,129.85,129.855,129.825,129.83,617400000.0
2009-12-09 15:25:00,129.84,129.845,129.825,129.825,172800000.0
2009-12-09 15:26:00,129.825,129.825,129.795,129.805,166600000.0
2009-12-09 15:27:00,129.805,129.815,129.795,129.805,229300000.0
2009-12-09 15:28:00,129.805,129.805,129.68,129.68,639800001.0
2009-12-09 15:29:00,129.675,129.68,129.645,129.645,530200000.0
2009-12-09 15:30:00,129.645,129.65,129.615,129.62,491900001.0
2009-12-09 15:31:00,129.62,129.63,129.605,129.625,331099999.0
2009-12-09 15:32:00,129.625,129.715,129.625,129.705,383600000.0
2009-12-09 15:33:00,129.7,129.72,129.695,129.705,225200000.0
2009-12-09 15:34:00,129.705,129.715,129.685,129.715,237500000.0
2009-12-09 15:35:00,129.71,129.725,129.675,129.675,259200000.0
2009-12-09 15:36:00,129.675,129.695,129.67,129.675,500400000.0
2009-12-09 15:37:00,129.675,129.68,129.655,129.655,417000002.0
2009-12-09 15:38:00,129.655,129.655,129.585,129.585,426800000.0
2009-12-09 15:39:00,129.57,129.625,129.535,129.565,451100001.0
2009-12-09 15:40:00,129.56,129.605,129.53,129.605,656799999.0
2009-12-09 15:41:00,129.615,129.63,129.61,129.615,447700000.0
2009-12-09 15:42:00,129.615,129.63,129.575,129.615,192600000.0
2009-12-09 15:43:00,129.615,129.66,129.615,129.655,522400000.0
2009-12-09 15:44:00,129.66,129.685,129.64,129.685,486200000.0
2009-12-09 15:45:00,129.685,129.725,129.66,129.725,461700000.0
2009-12-09 15:46:00,129.725,129.74,129.71,129.715,518700000.0
2009-12-09 15:47:00,129.715,129.775,129.715,129.77,622499999.0
2009-12-09 15:48:00,129.77,129.815,129.765,129.805,627599999.0
2009-12-09 15:49:00,129.805,129.825,129.785,129.805,378600000.0
2009-12-09 15:50:00,129.805,129.84,129.795,129.815,728500000.0
2009-12-09 15:51:00,129.815,129.815,129.785,129.79,249100000.0
2009-12-09 15:52:00,129.765,129.79,129.745,129.76,365500000.0
2009-12-09 15:53:00,129.76,129.77,129.745,129.77,402600000.0
2009-12-09 15:54:00,129.77,129.785,129.77,129.77,390800000.0
2009-12-09 15:55:00,129.77,129.785,129.75,129.78,250900001.0
2009-12-09 15:56:00,129.78,129.805,129.75,129.78,327100000.0
2009-12-09 15:57:00,129.775,129.85,129.77,129.845,380800000.0
2009-12-09 15:58:00,129.845,129.845,129.75,129.78,471799998.0
2009-12-09 15:59:00,129.785,129.79,129.665,129.665,398400000.0
2009-12-09 16:00:00,129.66,129.685,129.595,129.61,639600000.0
2009-12-09 16:01:00,129.61,129.675,129.585,129.585,382900000.0
2009-12-09 16:02:00,129.585,129.59,129.475,129.49,574500000.0
2009-12-09 16:03:00,129.485,129.55,129.485,129.5,353600000.0
2009-12-09 16:04:00,129.495,129.505,129.445,129.505,349300000.0
2009-12-09 16:05:00,129.5,129.535,129.5,129.51,424500000.0
2009-12-09 16:06:00,129.51,129.525,129.455,129.5,641200000.0
2009-12-09 16:07:00,129.5,129.5,129.45,129.455,524500000.0
2009-12-09 16:08:00,129.455,129.49,129.43,129.435,363900000.0
2009-12-09 16:09:00,129.435,129.435,129.315,129.35,445200000.0
2009-12-09 16:10:00,129.35,129.355,129.275,129.315,457100000.0
2009-12-09 16:11:00,129.32,129.355,129.295,129.35,533599999.0
2009-12-09 16:12:00,129.35,129.355,129.33,129.355,592400001.0
2009-12-09 16:13:00,129.355,129.36,129.31,129.33,456500000.0
2009-12-09 16:14:00,129.335,129.335,129.305,129.31,399800000.0
2009-12-09 16:15:00,129.305,129.305,129.245,129.255,762899999.0
2009-12-09 16:16:00,129.26,129.32,129.25,129.32,487200001.0
2009-12-09 16:17:00,129.325,129.475,129.315,129.475,590799997.0
2009-12-09 16:18:00,129.475,129.515,129.475,129.49,710499999.0
2009-12-09 16:19:00,129.49,129.49,129.44,129.475,531700001.0
2009-12-09 16:20:00,129.475,129.475,129.45,129.465,794500000.0
2009-12-09 16:21:00,129.46,129.47,129.415,129.445,593700000.0
2009-12-09 16:22:00,129.445,129.445,129.42,129.44,497600000.0
2009-12-09 16:23:00,129.44,129.45,129.39,129.39,448700001.0
2009-12-09 16:24:00,129.39,129.405,129.305,129.325,549400000.0
2009-12-09 16:25:00,129.325,129.375,129.25,129.255,443100000.0
2009-12-09 16:26:00,129.255,129.28,129.22,129.225,737300001.0
2009-12-09 16:27:00,129.23,129.23,129.13,129.195,568000000.0
2009-12-09 16:28:00,129.2,129.28,129.18,129.28,373200000.0
2009-12-09 16:29:00,129.28,129.34,129.27,129.325,415100000.0
2009-12-09 16:30:00,129.32,129.395,129.315,129.385,382700001.0
2009-12-09 16:31:00,129.385,129.41,129.385,129.4,273900000.0
2009-12-09 16:32:00,129.395,129.41,129.385,129.39,403500000.0
2009-12-09 16:33:00,129.39,129.39,129.31,129.32,464800000.0
2009-12-09 16:34:00,129.315,129.315,129.275,129.28,505999999.0
2009-12-09 16:35:00,129.28,129.28,129.11,129.14,667700001.0
2009-12-09 16:36:00,129.135,129.165,129.12,129.145,512599998.0
2009-12-09 16:37:00,129.145,129.18,129.125,129.18,389900000.0
2009-12-09 16:38:00,129.18,129.21,129.16,129.2,520499999.0
2009-12-09 16:39:00,129.2,129.225,129.16,129.16,479300000.0
2009-12-09 16:40:00,129.155,129.16,129.1,129.1,593699999.0
2009-12-09 16:41:00,129.1,129.195,129.1,129.16,825100000.0
2009-12-09 16:42:00,129.16,129.165,129.05,129.065,768400000.0
2009-12-09 16:43:00,129.065,129.115,129.055,129.105,989999997.0
2009-12-09 16:44:00,129.105,129.12,129.085,129.085,500800000.0
2009-12-09 16:45:00,129.09,129.12,129.08,129.095,530100000.0
2009-12-09 16:46:00,129.095,129.1,129.04,129.075,751900001.0
2009-12-09 16:47:00,129.075,129.075,128.96,128.96,505500000.0
2009-12-09 16:48:00,128.965,129.055,128.95,129.055,355700000.0
2009-12-09 16:49:00,129.05,129.065,129.03,129.05,407180000.0
2009-12-09 16:50:00,129.05,129.095,129.05,129.09,487050000.0
2009-12-09 16:51:00,129.09,129.17,129.09,129.14,595100001.0
2009-12-09 16:52:00,129.14,129.215,129.135,129.21,535500000.0
2009-12-09 16:53:00,129.21,129.225,129.185,129.225,566300000.0
2009-12-09 16:54:00,129.225,129.33,129.225,129.32,759700001.0
2009-12-09 16:55:00,129.32,129.32,129.28,129.285,697900000.0
2009-12-09 16:56:00,129.285,129.285,129.25,129.275,399100001.0
2009-12-09 16:57:00,129.275,129.285,129.255,129.26,474300000.0
2009-12-09 16:58:00,129.26,129.26,129.16,129.18,570300000.0
2009-12-09 16:59:00,129.18,129.26,129.16,129.225,590100000.0
2009-12-09 17:00:00,129.22,129.29,129.18,129.285,696300000.0
2009-12-09 17:01:00,129.285,129.435,129.285,129.43,511200001.0
2009-12-09 17:02:00,129.425,129.53,129.42,129.515,624800000.0
2009-12-09 17:03:00,129.515,129.515,129.38,129.4,588800000.0
2009-12-09 17:04:00,129.4,129.415,129.35,129.355,474800000.0
2009-12-09 17:05:00,129.355,129.36,129.3,129.315,451500000.0
2009-12-09 17:06:00,129.315,129.375,129.315,129.37,462900000.0
2009-12-09 17:07:00,129.37,129.425,129.35,129.425,490500000.0
2009-12-09 17:08:00,129.44,129.44,129.37,129.385,309500000.0
2009-12-09 17:09:00,129.385,129.4,129.365,129.385,394800000.0
2009-12-09 17:10:00,129.39,129.395,129.34,129.34,427300000.0
2009-12-09 17:11:00,129.34,129.37,129.305,129.33,660400000.0
2009-12-09 17:12:00,129.33,129.355,129.32,129.32,267000000.0
2009-12-09 17:13:00,129.32,129.33,129.305,129.32,276700000.0
2009-12-09 17:14:00,129.32,129.335,129.3,129.3,272200000.0
2009-12-09 17:15:00,129.305,129.305,129.25,129.28,363400000.0
2009-12-09 17:16:00,129.28,129.32,129.275,129.285,399200000.0
2009-12-09 17:17:00,129.29,129.31,129.29,129.295,285300000.0
2009-12-09 17:18:00,129.295,129.32,129.285,129.31,395700000.0
2009-12-09 17:19:00,129.31,129.31,129.25,129.25,543200001.0
2009-12-09 17:20:00,129.25,129.265,129.235,129.24,380900000.0
2009-12-09 17:21:00,129.24,129.24,129.205,129.21,375400000.0
2009-12-09 17:22:00,129.21,129.225,129.18,129.18,620400000.0
2009-12-09 17:23:00,129.175,129.205,129.15,129.15,582200004.0
2009-12-09 17:24:00,129.15,129.2,129.145,129.18,379200000.0
2009-12-09 17:25:00,129.18,129.225,129.18,129.205,320400000.0
2009-12-09 17:26:00,129.205,129.205,129.175,129.205,240900000.0
2009-12-09 17:27:00,129.205,129.225,129.205,129.225,293100001.0
2009-12-09 17:28:00,129.23,129.245,129.21,129.24,390799998.0
2009-12-09 17:29:00,129.24,129.26,129.235,129.255,269900000.0
2009-12-09 17:30:00,129.255,129.275,129.15,129.175,815800000.0
2009-12-09 17:31:00,129.175,129.18,129.14,129.14,749099999.0
2009-12-09 17:32:00,129.14,129.235,129.14,129.195,436000000.0
2009-12-09 17:33:00,129.195,129.27,129.185,129.265,477700000.0
2009-12-09 17:34:00,129.265,129.28,129.195,129.195,437100000.0
2009-12-09 17:35:00,129.195,129.235,129.185,129.215,447599999.0
2009-12-09 17:36:00,129.215,129.235,129.175,129.185,314200000.0
2009-12-09 17:37:00,129.185,129.255,129.185,129.235,373999999.0
2009-12-09 17:38:00,129.235,129.3,129.235,129.275,428000000.0
2009-12-09 17:39:00,129.275,129.285,129.235,129.26,583800002.0
2009-12-09 17:40:00,129.255,129.35,129.25,129.345,432800000.0
2009-12-09 17:41:00,129.345,129.38,129.32,129.33,660999999.0
2009-12-09 17:42:00,129.33,129.375,129.315,129.375,479300000.0
2009-12-09 17:43:00,129.375,129.415,129.365,129.415,275399999.0
2009-12-09 17:44:00,129.415,129.46,129.415,129.45,614099999.0
2009-12-09 17:45:00,129.445,129.61,129.435,129.605,830000001.0
2009-12-09 17:46:00,129.605,129.62,129.54,129.565,825400000.0
2009-12-09 17:47:00,129.56,129.575,129.54,129.56,635399998.0
2009-12-09 17:48:00,129.555,129.565,129.51,129.53,736199999.0
2009-12-09 17:49:00,129.53,129.565,129.525,129.56,724500000.0
2009-12-09 17:50:00,129.56,129.65,129.56,129.65,537000001.0
2009-12-09 17:51:00,129.655,129.66,129.58,129.58,546000000.0
2009-12-09 17:52:00,129.59,129.595,129.545,129.545,566500000.0
2009-12-09 17:53:00,129.545,129.605,129.545,129.585,674100000.0
2009-12-09 17:54:00,129.585,129.61,129.575,129.6,198899999.0
2009-12-09 17:55:00,129.595,129.625,129.595,129.615,241300000.0
2009-12-09 17:56:00,129.615,129.65,129.6,129.625,263100000.0
2009-12-09 17:57:00,129.62,129.63,129.6,129.61,459599999.0
2009-12-09 17:58:00,129.605,129.67,129.605,129.635,372500000.0
2009-12-09 17:59:00,129.635,129.69,129.615,129.64,422200000.0
2009-12-09 18:00:00,129.64,129.685,129.63,129.67,316500000.0
2009-12-09 18:01:00,129.67,129.68,129.63,129.64,224400000.0
2009-12-09 18:02:00,129.64,129.64,129.605,129.605,213200000.0
2009-12-09 18:03:00,129.605,129.61,129.57,129.58,338500000.0
2009-12-09 18:04:00,129.575,129.6,129.575,129.58,254500000.0
2009-12-09 18:05:00,129.58,129.635,129.58,129.625,305000000.0
2009-12-09 18:06:00,129.625,129.625,129.605,129.61,286200000.0
2009-12-09 18:07:00,129.61,129.655,129.605,129.645,322500000.0
2009-12-09 18:08:00,129.645,129.655,129.6,129.61,229800000.0
2009-12-09 18:09:00,129.605,129.625,129.55,129.555,407499999.0
2009-12-09 18:10:00,129.56,129.585,129.555,129.555,385700000.0
2009-12-09 18:11:00,129.56,129.56,129.5,129.5,295000000.0
2009-12-09 18:12:00,129.495,129.495,129.425,129.45,249700000.0
2009-12-09 18:13:00,129.44,129.48,129.43,129.445,181100000.0
2009-12-09 18:14:00,129.445,129.445,129.395,129.435,252000000.0
2009-12-09 18:15:00,129.43,129.44,129.4,129.43,482800000.0
2009-12-09 18:16:00,129.43,129.485,129.415,129.445,422700000.0
2009-12-09 18:17:00,129.45,129.475,129.425,129.445,305100000.0
2009-12-09 18:18:00,129.455,129.46,129.425,129.435,241400000.0
2009-12-09 18:19:00,129.435,129.445,129.4,129.415,327700000.0
2009-12-09 18:20:00,129.415,129.46,129.415,129.44,274000000.0
2009-12-09 18:21:00,129.445,129.455,129.41,129.415,312800000.0
2009-12-09 18:22:00,129.415,129.415,129.37,129.375,219800000.0
2009-12-09 18:23:00,129.375,129.405,129.375,129.395,180300000.0
2009-12-09 18:24:00,129.41,129.44,129.405,129.415,460000002.0
2009-12-09 18:25:00,129.415,129.415,129.36,129.37,278500000.0
2009-12-09 18:26:00,129.37,129.435,129.37,129.405,428100000.0
2009-12-09 18:27:00,129.41,129.425,129.365,129.365,411000000.0
2009-12-09 18:28:00,129.365,129.39,129.365,129.375,315300000.0
2009-12-09 18:29:00,129.375,129.42,129.36,129.375,380500000.0
2009-12-09 18:30:00,129.38,129.44,129.375,129.44,444700000.0
2009-12-09 18:31:00,129.44,129.44,129.405,129.415,250800000.0
2009-12-09 18:32:00,129.415,129.465,129.41,129.45,372000001.0
2009-12-09 18:33:00,129.45,129.465,129.435,129.45,326200000.0
2009-12-09 18:34:00,129.45,129.49,129.45,129.465,504500000.0
2009-12-09 18:35:00,129.465,129.465,129.39,129.39,403100000.0
2009-12-09 18:36:00,129.385,129.385,129.365,129.38,496000000.0
2009-12-09 18:37:00,129.375,129.405,129.37,129.37,391600000.0
2009-12-09 18:38:00,129.37,129.395,129.355,129.39,301600000.0
2009-12-09 18:39:00,129.39,129.4,129.36,129.37,442500000.0
2009-12-09 18:40:00,129.37,129.38,129.355,129.36,418600000.0
2009-12-09 18:41:00,129.36,129.365,129.335,129.36,281000000.0
2009-12-09 18:42:00,129.355,129.39,129.355,129.39,403700000.0
2009-12-09 18:43:00,129.39,129.39,129.37,129.38,325400000.0
2009-12-09 18:44:00,129.38,129.415,129.38,129.4,378300001.0
2009-12-09 18:45:00,129.4,129.4,129.375,129.395,266100000.0
2009-12-09 18:46:00,129.395,129.4,129.365,129.365,436800000.0
2009-12-09 18:47:00,129.365,129.375,129.345,129.35,351000000.0
2009-12-09 18:48:00,129.35,129.38,129.35,129.375,554800000.0
2009-12-09 18:49:00,129.375,129.4,129.375,129.38,297600000.0
2009-12-09 18:50:00,129.38,129.385,129.37,129.38,302000000.0
2009-12-09 18:51:00,129.38,129.46,129.375,129.455,436300000.0
2009-12-09 18:52:00,129.45,129.455,129.425,129.425,423200000.0
2009-12-09 18:53:00,129.425,129.435,129.4,129.4,430600000.0
2009-12-09 18:54:00,129.4,129.425,129.385,129.425,323700000.0
2009-12-09 18:55:00,129.425,129.455,129.42,129.435,518600000.0
2009-12-09 18:56:00,129.435,129.435,129.42,129.425,205400000.0
2009-12-09 18:57:00,129.425,129.425,129.38,129.38,268200000.0
2009-12-09 18:58:00,129.38,129.39,129.37,129.385,477700000.0
2009-12-09 18:59:00,129.385,129.39,129.31,129.32,468900000.0
2009-12-09 19:00:00,129.32,129.345,129.29,129.305,837200002.0
2009-12-09 19:01:00,129.305,129.325,129.305,129.32,269300000.0
2009-12-09 19:02:00,129.32,129.325,129.21,129.24,507000000.0
2009-12-09 19:03:00,129.245,129.255,129.155,129.16,517900000.0
2009-12-09 19:04:00,129.16,129.165,129.155,129.16,517700000.0
2009-12-09 19:05:00,129.16,129.2,129.155,129.18,315800000.0
2009-12-09 19:06:00,129.18,129.2,129.175,129.195,520800000.0
2009-12-09 19:07:00,129.195,129.21,129.175,129.18,292800000.0
2009-12-09 19:08:00,129.18,129.2,129.17,129.175,458400000.0
2009-12-09 19:09:00,129.175,129.195,129.135,129.135,447600000.0
2009-12-09 19:10:00,129.135,129.135,129.105,129.11,519000000.0
2009-12-09 19:11:00,129.11,129.135,129.105,129.135,232300000.0
2009-12-09 19:12:00,129.145,129.165,129.14,129.155,481999999.0
2009-12-09 19:13:00,129.155,129.17,129.115,129.115,463819999.0
2009-12-09 19:14:00,129.115,129.14,129.11,129.11,556099999.0
2009-12-09 19:15:00,129.11,129.135,129.105,129.13,409700000.0
2009-12-09 19:16:00,129.13,129.135,129.04,129.04,521499999.0
2009-12-09 19:17:00,129.035,129.06,128.985,128.985,557500000.0
2009-12-09 19:18:00,128.985,129.045,128.98,129.04,520300000.0
2009-12-09 19:19:00,129.04,129.08,129.04,129.065,384600000.0
2009-12-09 19:20:00,129.065,129.065,129.015,129.04,479900000.0
2009-12-09 19:21:00,129.04,129.05,129.01,129.03,446500000.0
2009-12-09 19:22:00,129.035,129.055,129.025,129.03,365400001.0
2009-12-09 19:23:00,129.03,129.045,129.015,129.015,436100002.0
2009-12-09 19:24:00,129.015,129.03,128.96,129.0,674400001.0
2009-12-09 19:25:00,129.0,129.07,128.985,129.07,661400000.0
2009-12-09 19:26:00,129.07,129.115,129.065,129.11,389300000.0
2009-12-09 19:27:00,129.11,129.14,129.1,129.125,499100000.0
2009-12-09 19:28:00,129.125,129.135,129.095,129.1,517800000.0
2009-12-09 19:29:00,129.1,129.11,129.075,129.095,472100000.0
2009-12-09 19:30:00,129.095,129.105,129.095,129.095,126800000.0
2009-12-09 19:31:00,129.095,129.13,129.085,129.12,309200000.0
2009-12-09 19:32:00,129.12,129.13,129.115,129.13,206500000.0
2009-12-09 19:33:00,129.13,129.15,129.13,129.14,230000000.0
2009-12-09 19:34:00,129.14,129.19,129.14,129.19,151500000.0
2009-12-09 19:35:00,129.19,129.235,129.19,129.22,643900001.0
2009-12-09 19:36:00,129.22,129.265,129.22,129.25,373400000.0
2009-12-09 19:37:00,129.245,129.245,129.21,129.215,360700000.0
2009-12-09 19:38:00,129.215,129.225,129.21,129.21,558300000.0
2009-12-09 19:39:00,129.21,129.21,129.165,129.165,328200000.0
2009-12-09 19:40:00,129.165,129.165,129.13,129.13,295000000.0
2009-12-09 19:41:00,129.13,129.145,129.125,129.13,204500000.0
2009-12-09 19:42:00,129.13,129.135,129.115,129.115,289500000.0
2009-12-09 19:43:00,129.115,129.155,129.115,129.14,211200000.0
2009-12-09 19:44:00,129.145,129.145,129.08,129.08,325100000.0
2009-12-09 19:45:00,129.08,129.1,129.075,129.1,286300000.0
2009-12-09 19:46:00,129.105,129.105,129.07,129.085,261400000.0
2009-12-09 19:47:00,129.085,129.11,129.08,129.09,363500000.0
2009-12-09 19:48:00,129.09,129.11,129.075,129.085,200500000.0
2009-12-09 19:49:00,129.08,129.08,129.07,129.075,264400000.0
2009-12-09 19:50:00,129.07,129.09,129.065,129.085,292200000.0
2009-12-09 19:51:00,129.08,129.115,129.075,129.09,444100000.0
2009-12-09 19:52:00,129.09,129.115,129.085,129.115,262300000.0
2009-12-09 19:53:00,129.115,129.12,129.065,129.105,321100000.0
2009-12-09 19:54:00,129.1,129.125,129.065,129.07,358400000.0
2009-12-09 19:55:00,129.07,129.11,129.065,129.11,179700000.0
2009-12-09 19:56:00,129.105,129.11,129.095,129.095,190000000.0
2009-12-09 19:57:00,129.095,129.095,129.075,129.095,229300000.0
2009-12-09 19:58:00,129.09,129.12,129.085,129.115,221300000.0
2009-12-09 19:59:00,129.115,129.125,129.1,129.125,112000000.0
2009-12-09 20:00:00,129.125,129.135,129.07,129.075,268200000.0
2009-12-09 20:01:00,129.08,129.125,128.99,129.09,566799999.0
2009-12-09 20:02:00,129.09,129.17,129.09,129.13,469000001.0
2009-12-09 20:03:00,129.125,129.135,129.07,129.075,524499999.0
2009-12-09 20:04:00,129.075,129.125,129.04,129.1,479000000.0
2009-12-09 20:05:00,129.11,129.12,129.07,129.075,549100000.0
2009-12-09 20:06:00,129.075,129.075,129.02,129.03,420399999.0
2009-12-09 20:07:00,129.03,129.055,129.01,129.01,474900000.0
2009-12-09 20:08:00,129.01,129.055,129.01,129.04,348800000.0
2009-12-09 20:09:00,129.04,129.05,129.03,129.035,646600001.0
2009-12-09 20:10:00,129.035,129.07,129.035,129.065,528900000.0
2009-12-09 20:11:00,129.065,129.085,129.045,129.045,575300000.0
2009-12-09 20:12:00,129.045,129.05,129.015,129.015,201800000.0
2009-12-09 20:13:00,129.02,129.1,129.015,129.095,275300000.0
2009-12-09 20:14:00,129.095,129.1,129.075,129.085,202600001.0
2009-12-09 20:15:00,129.085,129.12,129.085,129.105,534700003.0
2009-12-09 20:16:00,129.105,129.105,129.09,129.095,212400001.0
2009-12-09 20:17:00,129.095,129.095,129.07,129.075,341900000.0
2009-12-09 20:18:00,129.075,129.08,129.065,129.075,64800000.0
2009-12-09 20:19:00,129.075,129.105,129.075,129.095,239700000.0
2009-12-09 20:20:00,129.1,129.1,129.065,129.065,376200000.0
2009-12-09 20:21:00,129.065,129.065,129.035,129.035,470299998.0
2009-12-09 20:22:00,129.035,129.04,129.025,129.025,595000000.0
2009-12-09 20:23:00,129.025,129.07,129.025,129.065,309300000.0
2009-12-09 20:24:00,129.065,129.07,129.015,129.015,330500000.0
2009-12-09 20:25:00,129.02,129.05,129.005,129.015,443200000.0
2009-12-09 20:26:00,129.015,129.025,129.0,129.01,241700000.0
2009-12-09 20:27:00,129.01,129.02,128.985,129.015,324500000.0
2009-12-09 20:28:00,129.015,129.015,129.0,129.005,144999999.0
2009-12-09 20:29:00,129.005,129.04,129.005,129.02,182100000.0
2009-12-09 20:30:00,129.02,129.06,129.005,129.005,535900000.0
2009-12-09 20:31:00,129.005,129.01,128.985,129.005,361399999.0
2009-12-09 20:32:00,129.01,129.02,128.97,128.97,439500000.0
2009-12-09 20:33:00,128.97,128.995,128.965,128.99,324200000.0
2009-12-09 20:34:00,128.99,129.0,128.975,128.995,484000000.0
2009-12-09 20:35:00,128.995,129.015,128.995,129.01,317199999.0
2009-12-09 20:36:00,129.01,129.03,129.0,129.015,320599998.0
2009-12-09 20:37:00,129.015,129.03,129.015,129.02,116200000.0
2009-12-09 20:38:00,129.02,129.02,129.01,129.01,53000000.0
2009-12-09 20:39:00,129.01,129.01,128.975,129.0,222100000.0
2009-12-09 20:40:00,129.0,129.005,128.945,128.95,282500000.0
2009-12-09 20:41:00,128.95,128.97,128.935,128.945,468800000.0
2009-12-09 20:42:00,128.95,128.95,128.915,128.925,333800000.0
2009-12-09 20:43:00,128.925,128.935,128.925,128.93,364899998.0
2009-12-09 20:44:00,128.925,128.96,128.925,128.96,328800000.0
2009-12-09 20:45:00,128.96,129.0,128.96,128.98,273100000.0
2009-12-09 20:46:00,128.98,128.98,128.965,128.965,109000000.0
2009-12-09 20:47:00,128.965,128.965,128.905,128.92,211900000.0
2009-12-09 20:48:00,128.92,128.925,128.895,128.895,373700000.0
2009-12-09 20:49:00,128.895,128.94,128.88,128.94,727500001.0
2009-12-09 20:50:00,128.94,128.965,128.94,128.955,374099999.0
2009-12-09 20:51:00,128.955,129.0,128.955,129.0,247900000.0
2009-12-09 20:52:00,129.0,129.01,128.98,128.98,257400000.0
2009-12-09 20:53:00,128.985,128.985,128.95,128.97,248000000.0
2009-12-09 20:54:00,128.97,128.975,128.965,128.97,165900000.0
2009-12-09 20:55:00,128.97,129.005,128.97,128.985,215300000.0
2009-12-09 20:56:00,128.985,128.99,128.945,128.97,352400000.0
2009-12-09 20:57:00,128.97,129.025,128.955,128.99,286200000.0
2009-12-09 20:58:00,128.985,128.985,128.97,128.97,445999999.0
2009-12-09 20:59:00,128.975,128.98,128.965,128.97,228700002.0
2009-12-09 21:00:00,128.97,129.02,128.97,128.995,265400000.0
2009-12-09 21:01:00,128.995,128.995,128.955,128.955,170700000.0
2009-12-09 21:02:00,128.955,128.975,128.955,128.975,360100000.0
2009-12-09 21:03:00,128.975,129.0,128.975,129.0,268000000.0
2009-12-09 21:04:00,129.0,129.01,128.99,129.005,306299999.0
2009-12-09 21:05:00,129.005,129.03,129.005,129.03,129900000.0
2009-12-09 21:06:00,129.035,129.06,129.025,129.035,475999998.0
2009-12-09 21:07:00,129.035,129.06,129.035,129.055,329500000.0
2009-12-09 21:08:00,129.055,129.075,129.05,129.075,189000000.0
2009-12-09 21:09:00,129.09,129.165,129.09,129.135,342300000.0
2009-12-09 21:10:00,129.135,129.135,129.115,129.115,266100000.0
2009-12-09 21:11:00,129.115,129.12,129.08,129.095,479000000.0
2009-12-09 21:12:00,129.095,129.1,129.055,129.06,435300000.0
2009-12-09 21:13:00,129.06,129.07,129.045,129.07,277300000.0
2009-12-09 21:14:00,129.07,129.105,129.07,129.095,418500000.0
2009-12-09 21:15:00,129.095,129.12,129.095,129.105,405500000.0
2009-12-09 21:16:00,129.105,129.12,129.08,129.095,314500000.0
2009-12-09 21:17:00,129.09,129.1,129.08,129.08,340300000.0
2009-12-09 21:18:00,129.08,129.085,129.05,129.055,371900000.0
2009-12-09 21:19:00,129.055,129.1,129.055,129.09,653600000.0
2009-12-09 21:20:00,129.09,129.12,129.09,129.12,320700000.0
2009-12-09 21:21:00,129.12,129.13,129.12,129.12,250700000.0
2009-12-09 21:22:00,129.125,129.15,129.11,129.14,158700000.0
2009-12-09 21:23:00,129.14,129.21,129.14,129.2,334600000.0
2009-12-09 21:24:00,129.2,129.205,129.155,129.17,386400000.0
2009-12-09 21:25:00,129.17,129.185,129.15,129.155,229700000.0
2009-12-09 21:26:00,129.155,129.165,129.125,129.135,385299999.0
2009-12-09 21:27:00,129.14,129.145,129.115,129.125,234100000.0
2009-12-09 21:28:00,129.125,129.13,129.095,129.105,418300000.0
2009-12-09 21:29:00,129.105,129.105,129.09,129.095,183000000.0
2009-12-09 21:30:00,129.095,129.13,129.095,129.125,178199999.0
2009-12-09 21:31:00,129.12,129.15,129.12,129.145,219500000.0
2009-12-09 21:32:00,129.145,129.155,129.135,129.145,161300000.0
2009-12-09 21:33:00,129.145,129.17,129.135,129.155,305900000.0
2009-12-09 21:34:00,129.155,129.165,129.155,129.165,231500000.0
2009-12-09 21:35:00,129.165,129.23,129.165,129.225,251900000.0
2009-12-09 21:36:00,129.225,129.255,129.185,129.19,421700000.0
2009-12-09 21:37:00,129.185,129.265,129.185,129.255,222800000.0
2009-12-09 21:38:00,129.255,129.26,129.225,129.225,355800000.0
2009-12-09 21:39:00,129.22,129.225,129.21,129.215,482600000.0
2009-12-09 21:40:00,129.215,129.225,129.21,129.21,361700000.0
2009-12-09 21:41:00,129.205,129.23,129.195,129.195,178500000.0
2009-12-09 21:42:00,129.2,129.225,129.2,129.205,134900000.0
2009-12-09 21:43:00,129.205,129.235,129.2,129.23,240500000.0
2009-12-09 21:44:00,129.23,129.235,129.22,129.225,207100000.0
2009-12-09 21:45:00,129.225,129.25,129.21,129.22,318000000.0
2009-12-09 21:46:00,129.225,129.235,129.2,129.2,172800000.0
2009-12-09 21:47:00,129.21,129.215,129.2,129.2,81700000.0
2009-12-09 21:48:00,129.205,129.21,129.2,129.205,41600000.0
2009-12-09 21:49:00,129.205,129.28,129.205,129.26,85600000.0
2009-12-09 21:50:00,129.255,129.255,129.22,129.22,412600000.0
2009-12-09 21:51:00,129.22,129.245,129.22,129.225,202800000.0
2009-12-09 21:52:00,129.23,129.235,129.205,129.205,240000000.0
2009-12-09 21:53:00,129.205,129.22,129.205,129.21,89000000.0
2009-12-09 21:54:00,129.21,129.22,129.2,129.2,147300000.0
2009-12-09 21:55:00,129.2,129.225,129.18,129.185,211600000.0
2009-12-09 21:56:00,129.185,129.19,129.175,129.185,228300000.0
2009-12-09 21:57:00,129.185,129.19,129.16,129.19,279100000.0
2009-12-09 21:58:00,129.185,129.205,129.155,129.175,294800000.0
2009-12-09 21:59:00,129.175,129.18,129.1,129.1,241400000.0
2009-12-09 22:00:00,129.1,129.145,129.1,129.145,284100000.0
2009-12-09 22:01:00,129.145,129.21,129.145,129.21,262500000.0
2009-12-09 22:02:00,129.215,129.275,129.205,129.265,287900000.0
2009-12-09 22:03:00,129.265,129.31,129.255,129.27,402800000.0
2009-12-09 22:04:00,129.265,129.285,129.26,129.26,277000000.0
2009-12-09 22:05:00,129.26,129.29,129.255,129.255,259300000.0
2009-12-09 22:06:00,129.255,129.36,129.255,129.35,398099999.0
2009-12-09 22:07:00,129.35,129.39,129.335,129.35,475700000.0
2009-12-09 22:08:00,129.355,129.39,129.355,129.39,393800000.0
2009-12-09 22:09:00,129.39,129.395,129.37,129.375,438300000.0
2009-12-09 22:10:00,129.375,129.38,129.37,129.375,148400000.0
2009-12-09 22:11:00,129.375,129.385,129.355,129.365,223400000.0
2009-12-09 22:12:00,129.365,129.425,129.365,129.4,462600000.0
2009-12-09 22:13:00,129.4,129.415,129.37,129.4,394900000.0
2009-12-09 22:14:00,129.4,129.435,129.4,129.42,498099996.0
2009-12-09 22:15:00,129.42,129.435,129.365,129.38,336500000.0
2009-12-09 22:16:00,129.375,129.38,129.33,129.36,361400000.0
2009-12-09 22:17:00,129.355,129.365,129.355,129.365,282400000.0
2009-12-09 22:18:00,129.36,129.41,129.36,129.385,249799999.0
2009-12-09 22:19:00,129.385,129.415,129.375,129.395,276300000.0
2009-12-09 22:20:00,129.395,129.435,129.385,129.435,396700000.0
2009-12-09 22:21:00,129.435,129.48,129.43,129.435,357200000.0
2009-12-09 22:22:00,129.435,129.48,129.435,129.475,320400000.0
2009-12-09 22:23:00,129.475,129.48,129.465,129.465,237600000.0
2009-12-09 22:24:00,129.465,129.485,129.455,129.455,300900000.0
2009-12-09 22:25:00,129.455,129.47,129.425,129.43,198200000.0
2009-12-09 22:26:00,129.43,129.43,129.4,129.405,272500000.0
2009-12-09 22:27:00,129.405,129.445,129.4,129.43,281500000.0
2009-12-09 22:28:00,129.43,129.43,129.405,129.415,235900000.0
2009-12-09 22:29:00,129.42,129.43,129.405,129.405,69100000.0
2009-12-09 22:30:00,129.405,129.45,129.405,129.44,169400000.0
2009-12-09 22:31:00,129.44,129.47,129.43,129.43,344300000.0
2009-12-09 22:32:00,129.425,129.445,129.415,129.415,95800000.0
2009-12-09 22:33:00,129.41,129.41,129.395,129.41,111900000.0
2009-12-09 22:34:00,129.41,129.41,129.405,129.405,77600000.0
2009-12-09 22:35:00,129.41,129.415,129.395,129.4,162600000.0
2009-12-09 22:36:00,129.4,129.4,129.38,129.39,234900001.0
2009-12-09 22:37:00,129.39,129.395,129.37,129.375,100300000.0
2009-12-09 22:38:00,129.375,129.39,129.355,129.38,218900000.0
2009-12-09 22:39:00,129.375,129.38,129.35,129.35,265499999.0
2009-12-09 22:40:00,129.35,129.36,129.35,129.355,95000000.0
2009-12-09 22:41:00,129.355,129.365,129.355,129.355,53900000.0
2009-12-09 22:42:00,129.365,129.375,129.36,129.375,168200000.0
2009-12-09 22:43:00,129.365,129.4,129.35,129.4,408000000.0
2009-12-09 22:44:00,129.4,129.41,129.395,129.405,349100000.0
2009-12-09 22:45:00,129.405,129.43,129.405,129.42,314900000.0
2009-12-09 22:46:00,129.42,129.425,129.405,129.425,206100000.0
2009-12-09 22:47:00,129.425,129.46,129.425,129.45,279000000.0
2009-12-09 22:48:00,129.45,129.455,129.445,129.455,135800000.0
2009-12-09 22:49:00,129.455,129.47,129.43,129.43,172600000.0
2009-12-09 22:50:00,129.43,129.435,129.42,129.42,145900000.0
2009-12-09 22:51:00,129.42,129.42,129.38,129.385,211300000.0
2009-12-09 22:52:00,129.39,129.39,129.36,129.365,299800000.0
2009-12-09 22:53:00,129.365,129.365,129.35,129.355,228700000.0
2009-12-09 22:54:00,129.355,129.385,129.35,129.375,394100000.0
2009-12-09 22:55:00,129.375,129.405,129.375,129.385,802099999.0
2009-12-09 22:56:00,129.39,129.39,129.355,129.385,600199999.0
2009-12-09 22:57:00,129.385,129.44,129.385,129.435,439400000.0
2009-12-09 22:58:00,129.43,129.435,129.405,129.41,220700000.0
2009-12-09 22:59:00,129.41,129.425,129.4,129.42,304000000.0
2009-12-09 23:00:00,129.405,129.42,129.4,129.42,257700000.0
2009-12-09 23:01:00,129.42,129.43,129.41,129.425,238100001.0
2009-12-09 23:02:00,129.425,129.43,129.41,129.41,244700000.0
2009-12-09 23:03:00,129.41,129.42,129.405,129.42,117000000.0
2009-12-09 23:04:00,129.42,129.425,129.415,129.425,191900000.0
2009-12-09 23:05:00,129.425,129.455,129.42,129.45,160800000.0
2009-12-09 23:06:00,129.45,129.455,129.435,129.44,159100000.0
2009-12-09 23:07:00,129.44,129.455,129.44,129.45,82600000.0
2009-12-09 23:08:00,129.45,129.45,129.45,129.45,2000000.0
2009-12-09 23:09:00,129.45,129.45,129.43,129.435,45300000.0
2009-12-09 23:10:00,129.435,129.435,129.41,129.42,35000000.0
2009-12-09 23:11:00,129.42,129.42,129.4,129.41,166900000.0
2009-12-09 23:12:00,129.41,129.41,129.405,129.405,107700000.0
2009-12-09 23:13:00,129.405,129.43,129.405,129.425,293500000.0
2009-12-09 23:14:00,129.425,129.43,129.4,129.41,151400000.0
2009-12-09 23:15:00,129.41,129.41,129.4,129.41,86300000.0
2009-12-09 23:16:00,129.41,129.41,129.41,129.41,95700000.0
2009-12-09 23:17:00,129.41,129.415,129.405,129.41,182900000.0
2009-12-09 23:18:00,129.41,129.415,129.4,129.41,49200000.0
2009-12-09 23:19:00,129.41,129.41,129.395,129.4,64400000.0
2009-12-09 23:20:00,129.405,129.41,129.4,129.405,30700000.0
2009-12-09 23:21:00,129.405,129.41,129.4,129.405,95500000.0
2009-12-09 23:22:00,129.405,129.415,129.405,129.415,84800000.0
2009-12-09 23:23:00,129.405,129.41,129.405,129.41,29700000.0
2009-12-09 23:24:00,129.405,129.415,129.405,129.415,41900000.0
2009-12-09 23:25:00,129.415,129.42,129.41,129.41,86600000.0
2009-12-09 23:26:00,129.42,129.42,129.42,129.42,2500000.0
2009-12-09 23:27:00,129.415,129.425,129.415,129.415,82600000.0
2009-12-09 23:28:00,129.42,129.45,129.42,129.445,92900000.0
2009-12-09 23:29:00,129.445,129.445,129.43,129.435,50300000.0
2009-12-09 23:30:00,129.435,129.435,129.41,129.41,93000000.0
2009-12-09 23:31:00,129.415,129.44,129.41,129.435,91900000.0
2009-12-09 23:32:00,129.43,129.43,129.42,129.42,71300000.0
2009-12-09 23:33:00,129.415,129.415,129.41,129.415,125100000.0
2009-12-09 23:34:00,129.42,129.435,129.415,129.425,25000000.0
2009-12-09 23:35:00,129.425,129.43,129.415,129.42,136500000.0
2009-12-09 23:36:00,129.415,129.43,129.415,129.425,44900000.0
2009-12-09 23:37:00,129.425,129.43,129.415,129.43,150500000.0
2009-12-09 23:38:00,129.43,129.43,129.43,129.43,22000000.0
2009-12-09 23:39:00,129.435,129.44,129.425,129.43,109700000.0
2009-12-09 23:40:00,129.435,129.445,129.425,129.435,158200000.0
2009-12-09 23:41:00,129.435,129.44,129.425,129.425,117500000.0
2009-12-09 23:42:00,129.43,129.435,129.425,129.43,104900000.0
2009-12-09 23:43:00,129.43,129.435,129.43,129.435,85100000.0
2009-12-09 23:44:00,129.435,129.435,129.42,129.43,81400000.0
2009-12-09 23:45:00,129.415,129.43,129.415,129.42,44000000.0
2009-12-09 23:46:00,129.42,129.42,129.42,129.42,9400000.0
2009-12-09 23:47:00,129.42,129.435,129.42,129.435,55900000.0
2009-12-09 23:48:00,129.44,129.44,129.42,129.42,97300000.0
2009-12-09 23:49:00,129.43,129.44,129.42,129.425,74600000.0
2009-12-09 23:50:00,129.42,129.435,129.415,129.435,82100000.0
2009-12-09 23:51:00,129.435,129.435,129.405,129.415,65900000.0
2009-12-09 23:52:00,129.41,129.41,129.395,129.405,65700000.0
2009-12-09 23:53:00,129.405,129.405,129.385,129.385,59800000.0
2009-12-09 23:54:00,129.395,129.395,129.385,129.395,33800000.0
2009-12-09 23:55:00,129.395,129.395,129.395,129.395,41200000.0
2009-12-09 23:56:00,129.395,129.395,129.395,129.395,27600000.0
2009-12-09 23:57:00,129.395,129.395,129.395,129.395,29800000.0
2009-12-09 23:58:00,129.395,129.395,129.355,129.37,103700000.0
2009-12-09 23:59:00,129.37,129.38,129.37,129.38,67000000.0
2009-12-10 00:00:00,129.365,129.425,129.365,129.425,64100000.0
2009-12-10 00:01:00,129.425,129.45,129.425,129.45,43500000.0
2009-12-10 00:02:00,129.455,129.455,129.425,129.435,12100000.0
2009-12-10 00:03:00,129.43,129.43,129.425,129.425,13000000.0
2009-12-10 00:04:00,129.425,129.47,129.42,129.44,145800000.0
2009-12-10 00:05:00,129.455,129.495,129.455,129.49,54800000.0
2009-12-10 00:06:00,129.49,129.505,129.475,129.495,26700000.0
2009-12-10 00:07:00,129.495,129.495,129.495,129.495,2100000.0
2009-12-10 00:08:00,129.495,129.53,129.49,129.505,29400000.0
2009-12-10 00:09:00,129.5,129.505,129.5,129.5,4200000.0
2009-12-10 00:10:00,129.495,129.56,129.49,129.56,42900000.0
2009-12-10 00:11:00,129.56,129.58,129.54,129.58,57400000.0
2009-12-10 00:12:00,129.575,129.615,129.575,129.6,40400000.0
2009-12-10 00:13:00,129.595,129.71,129.595,129.7,99300000.0
2009-12-10 00:14:00,129.685,129.71,129.64,129.66,44500000.0
2009-12-10 00:15:00,129.66,129.665,129.58,129.63,105200000.0
2009-12-10 00:16:00,129.62,129.64,129.62,129.635,32500000.0
2009-12-10 00:17:00,129.625,129.635,129.595,129.605,47600000.0
2009-12-10 00:18:00,129.605,129.625,129.595,129.62,23200000.0
2009-12-10 00:19:00,129.625,129.735,129.625,129.63,68500000.0
2009-12-10 00:20:00,129.63,129.675,129.62,129.635,75300000.0
2009-12-10 00:21:00,129.645,129.66,129.635,129.655,26800000.0
2009-12-10 00:22:00,129.65,129.675,129.63,129.67,50000000.0
2009-12-10 00:23:00,129.67,129.685,129.66,129.67,23000000.0
2009-12-10 00:24:00,129.675,129.675,129.675,129.675,7000000.0
2009-12-10 00:25:00,129.665,129.725,129.665,129.715,44200000.0
2009-12-10 00:26:00,129.715,129.715,129.635,129.705,101400000.0
2009-12-10 00:27:00,129.7,129.71,129.655,129.69,92300000.0
2009-12-10 00:28:00,129.705,129.715,129.67,129.7,30500000.0
2009-12-10 00:29:00,129.7,129.74,129.7,129.73,33000000.0
2009-12-10 00:30:00,129.73,129.765,129.715,129.745,89400000.0
2009-12-10 00:31:00,129.745,129.79,129.745,129.775,93500000.0
2009-12-10 00:32:00,129.775,129.85,129.775,129.845,174700000.0
2009-12-10 00:33:00,129.845,129.845,129.775,129.795,150100000.0
2009-12-10 00:34:00,129.795,129.81,129.79,129.81,44400000.0
2009-12-10 00:35:00,129.8,129.815,129.8,129.805,34000000.0
2009-12-10 00:36:00,129.795,129.83,129.79,129.83,50800000.0
2009-12-10 00:37:00,129.83,129.845,129.78,129.81,47100000.0
2009-12-10 00:38:00,129.815,129.83,129.8,129.82,34100000.0
2009-12-10 00:39:00,129.82,129.86,129.82,129.855,30700000.0
2009-12-10 00:40:00,129.85,129.855,129.84,129.84,32900000.0
2009-12-10 00:41:00,129.84,129.85,129.815,129.83,33200000.0
2009-12-10 00:42:00,129.82,129.83,129.82,129.82,24600000.0
2009-12-10 00:43:00,129.81,129.815,129.77,129.785,70400000.0
2009-12-10 00:44:00,129.785,129.785,129.775,129.775,9000000.0
2009-12-10 00:45:00,129.775,129.795,129.765,129.785,34000000.0
2009-12-10 00:46:00,129.78,129.78,129.78,129.78,1000000.0
2009-12-10 00:47:00,129.775,129.785,129.775,129.785,4000000.0
2009-12-10 00:48:00,129.78,129.78,129.78,129.78,2500000.0
2009-12-10 00:49:00,129.785,129.795,129.78,129.785,13400000.0
2009-12-10 00:50:00,129.785,129.785,129.78,129.785,3000000.0
2009-12-10 00:51:00,129.775,129.795,129.775,129.79,5000000.0
2009-12-10 00:52:00,129.79,129.79,129.755,129.77,33100000.0
2009-12-10 00:53:00,129.765,129.765,129.705,129.71,47500000.0
2009-12-10 00:54:00,129.705,129.71,129.67,129.695,109900000.0
2009-12-10 00:55:00,129.7,129.735,129.695,129.705,23300000.0
2009-12-10 00:56:00,129.71,129.71,129.695,129.695,18800000.0
2009-12-10 00:57:00,129.695,129.695,129.69,129.69,8600000.0
2009-12-10 00:58:00,129.833,129.833,129.781,129.812,18200000.0
2009-12-10 00:59:00,129.695,129.7,129.69,129.7,18200000.0
2009-12-10 01:00:00,129.7,129.76,129.695,129.74,76600000.0
2009-12-10 01:01:00,129.74,129.77,129.74,129.76,32000000.0
2009-12-10 01:02:00,129.76,129.76,129.745,129.755,10100000.0
2009-12-10 01:03:00,129.75,129.78,129.75,129.76,37000000.0
2009-12-10 01:04:00,129.755,129.805,129.755,129.805,18000000.0
2009-12-10 01:05:00,129.805,129.815,129.805,129.81,23700000.0
2009-12-10 01:06:00,129.81,129.815,129.805,129.805,15300000.0
2009-12-10 01:07:00,129.8,129.81,129.795,129.81,13700000.0
2009-12-10 01:08:00,129.805,129.805,129.805,129.805,22900000.0
2009-12-10 01:09:00,129.805,129.81,129.8,129.805,17900000.0
2009-12-10 01:10:00,129.805,129.805,129.785,129.785,13400000.0
2009-12-10 01:11:00,129.785,129.79,129.785,129.79,4000000.0
2009-12-10 01:12:00,129.79,129.79,129.775,129.775,7300000.0
2009-12-10 01:13:00,129.77,129.77,129.745,129.745,48700000.0
2009-12-10 01:14:00,129.74,129.74,129.715,129.715,15200000.0
2009-12-10 01:15:00,129.715,129.735,129.71,129.72,63600000.0
2009-12-10 01:16:00,129.72,129.74,129.72,129.74,16600000.0
2009-12-10 01:17:00,129.735,129.735,129.73,129.73,2000000.0
2009-12-10 01:18:00,129.725,129.73,129.725,129.725,3000000.0
2009-12-10 01:19:00,129.725,129.725,129.715,129.72,7600000.0
2009-12-10 01:20:00,129.715,129.72,129.7,129.715,76500000.0
2009-12-10 01:21:00,129.705,129.73,129.705,129.725,58400000.0
2009-12-10 01:22:00,129.725,129.73,129.7,129.7,36200000.0
2009-12-10 01:23:00,129.7,129.745,129.7,129.725,65600000.0
2009-12-10 01:24:00,129.725,129.725,129.715,129.725,21800000.0
2009-12-10 01:25:00,129.72,129.72,129.695,129.705,23200000.0
2009-12-10 01:26:00,129.705,129.725,129.705,129.725,22400000.0
2009-12-10 01:27:00,129.725,129.755,129.7,129.7,103300000.0
2009-12-10 01:28:00,129.715,129.715,129.695,129.705,38600000.0
2009-12-10 01:29:00,129.705,129.705,129.7,129.7,18600000.0
2009-12-10 01:30:00,129.695,129.71,129.695,129.705,21500000.0
2009-12-10 01:31:00,129.7,129.705,129.695,129.695,43300000.0
2009-12-10 01:32:00,129.695,129.7,129.69,129.695,36100000.0
2009-12-10 01:33:00,129.695,129.695,129.66,129.67,57700000.0
2009-12-10 01:34:00,129.67,129.685,129.67,129.675,54300000.0
2009-12-10 01:35:00,129.675,129.685,129.675,129.685,50300000.0
2009-12-10 01:36:00,129.685,129.685,129.67,129.67,63800000.0
2009-12-10 01:37:00,129.665,129.67,129.64,129.64,67200000.0
2009-12-10 01:38:00,129.64,129.71,129.64,129.705,161700000.0
2009-12-10 01:39:00,129.705,129.73,129.7,129.715,69000000.0
2009-12-10 01:40:00,129.715,129.72,129.715,129.715,32900000.0
2009-12-10 01:41:00,129.715,129.715,129.695,129.7,34300000.0
2009-12-10 01:42:00,129.705,129.715,129.7,129.7,43400000.0
2009-12-10 01:43:00,129.695,129.7,129.665,129.665,41100000.0
2009-12-10 01:44:00,129.68,129.68,129.64,129.665,109900000.0
2009-12-10 01:45:00,129.665,129.665,129.655,129.655,46400000.0
2009-12-10 01:46:00,129.65,129.665,129.635,129.64,65100000.0
2009-12-10 01:47:00,129.64,129.67,129.64,129.66,56800000.0
2009-12-10 01:48:00,129.67,129.69,129.665,129.69,32300000.0
2009-12-10 01:49:00,129.69,129.695,129.685,129.695,7000000.0
2009-12-10 01:50:00,129.69,129.695,129.66,129.66,49900000.0
2009-12-10 01:51:00,129.66,129.705,129.66,129.705,152300000.0
2009-12-10 01:52:00,129.705,129.735,129.705,129.72,93200000.0
2009-12-10 01:53:00,129.715,129.73,129.695,129.705,136500000.0
2009-12-10 01:54:00,129.705,129.765,129.705,129.745,128400000.0
2009-12-10 01:55:00,129.745,129.76,129.74,129.755,84600000.0
2009-12-10 01:56:00,129.75,129.775,129.745,129.775,31900000.0
2009-12-10 01:57:00,129.775,129.84,129.775,129.84,69900000.0
2009-12-10 01:58:00,129.835,129.835,129.785,129.82,121600000.0
2009-12-10 01:59:00,129.82,129.82,129.795,129.795,91900000.0
2009-12-10 02:00:00,129.795,129.84,129.76,129.76,134900000.0
2009-12-10 02:01:00,129.775,129.81,129.76,129.79,175000000.0
2009-12-10 02:02:00,129.79,129.79,129.76,129.775,142100000.0
2009-12-10 02:03:00,129.775,129.78,129.745,129.75,140100000.0
2009-12-10 02:04:00,129.75,129.75,129.695,129.7,298900000.0
2009-12-10 02:05:00,129.705,129.72,129.695,129.705,230400000.0
2009-12-10 02:06:00,129.705,129.725,129.625,129.625,325500000.0
2009-12-10 02:07:00,129.625,129.66,129.615,129.635,230100000.0
2009-12-10 02:08:00,129.635,129.645,129.625,129.64,183500000.0
2009-12-10 02:09:00,129.64,129.66,129.595,129.61,252299999.0
2009-12-10 02:10:00,129.61,129.615,129.595,129.605,200000000.0
2009-12-10 02:11:00,129.6,129.615,129.575,129.61,149300000.0
2009-12-10 02:12:00,129.61,129.62,129.575,129.62,116900000.0
2009-12-10 02:13:00,129.62,129.625,129.61,129.61,209400000.0
2009-12-10 02:14:00,129.61,129.655,129.605,129.655,159500000.0
2009-12-10 02:15:00,129.65,129.66,129.605,129.655,209500000.0
2009-12-10 02:16:00,129.655,129.665,129.635,129.655,261100000.0
2009-12-10 02:17:00,129.655,129.66,129.62,129.62,138700000.0
2009-12-10 02:18:00,129.62,129.65,129.62,129.64,232700000.0
2009-12-10 02:19:00,129.635,129.655,129.62,129.625,354600000.0
2009-12-10 02:20:00,129.625,129.645,129.61,129.63,286700000.0
2009-12-10 02:21:00,129.63,129.645,129.62,129.64,144200000.0
2009-12-10 02:22:00,129.64,129.685,129.635,129.68,331600000.0
2009-12-10 02:23:00,129.68,129.69,129.675,129.685,329400000.0
2009-12-10 02:24:00,129.685,129.695,129.66,129.665,185300000.0
2009-12-10 02:25:00,129.665,129.675,129.655,129.67,223600000.0
2009-12-10 02:26:00,129.67,129.705,129.665,129.7,492000000.0
2009-12-10 02:27:00,129.695,129.7,129.67,129.67,236900000.0
2009-12-10 02:28:00,129.67,129.675,129.67,129.675,113700000.0
2009-12-10 02:29:00,129.675,129.68,129.655,129.655,58700000.0
2009-12-10 02:30:00,129.655,129.825,129.65,129.8,244500000.0
2009-12-10 02:31:00,129.805,129.85,129.785,129.8,166700000.0
2009-12-10 02:32:00,129.795,129.84,129.795,129.84,141700000.0
2009-12-10 02:33:00,129.84,129.9,129.835,129.84,139700000.0
2009-12-10 02:34:00,129.845,129.905,129.82,129.88,166800000.0
2009-12-10 02:35:00,129.89,129.94,129.885,129.905,288300000.0
2009-12-10 02:36:00,129.905,129.915,129.875,129.89,172400000.0
2009-12-10 02:37:00,129.89,129.925,129.88,129.895,206100000.0
2009-12-10 02:38:00,129.895,129.9,129.875,129.875,187600000.0
2009-12-10 02:39:00,129.875,129.94,129.87,129.935,166500000.0
2009-12-10 02:40:00,129.935,129.955,129.93,129.93,162500000.0
2009-12-10 02:41:00,129.93,129.955,129.925,129.93,193500000.0
2009-12-10 02:42:00,129.93,129.935,129.905,129.905,197300000.0
2009-12-10 02:43:00,129.905,129.925,129.905,129.92,73200000.0
2009-12-10 02:44:00,129.93,129.95,129.915,129.95,91800000.0
2009-12-10 02:45:00,129.95,129.98,129.92,129.975,232200000.0
2009-12-10 02:46:00,129.98,129.98,129.96,129.98,114500000.0
2009-12-10 02:47:00,129.98,129.995,129.955,129.96,151100000.0
2009-12-10 02:48:00,129.96,130.025,129.955,130.025,152500000.0
2009-12-10 02:49:00,130.025,130.065,130.0,130.04,209400000.0
2009-12-10 02:50:00,130.04,130.075,130.005,130.07,260900000.0
2009-12-10 02:51:00,130.075,130.135,130.055,130.075,244100000.0
2009-12-10 02:52:00,130.075,130.09,130.07,130.07,151100000.0
2009-12-10 02:53:00,130.07,130.12,130.065,130.08,323600000.0
2009-12-10 02:54:00,130.08,130.115,130.065,130.1,314400000.0
2009-12-10 02:55:00,130.1,130.11,130.06,130.075,307100000.0
2009-12-10 02:56:00,130.08,130.085,130.035,130.05,109100000.0
2009-12-10 02:57:00,130.05,130.06,129.995,130.025,208600000.0
2009-12-10 02:58:00,130.025,130.03,129.97,130.015,274100000.0
2009-12-10 02:59:00,130.01,130.025,129.975,129.98,188600000.0
2009-12-10 03:00:00,129.98,130.045,129.98,130.04,227500000.0
2009-12-10 03:01:00,130.045,130.045,130.015,130.025,112500000.0
2009-12-10 03:02:00,130.025,130.035,130.01,130.025,173300000.0
2009-12-10 03:03:00,130.015,130.015,129.985,129.985,123900000.0
2009-12-10 03:04:00,129.985,130.005,129.975,130.0,142100000.0
2009-12-10 03:05:00,130.0,130.0,129.975,129.98,148000000.0
2009-12-10 03:06:00,129.98,130.01,129.98,130.01,95800000.0
2009-12-10 03:07:00,130.01,130.145,130.01,130.135,254800000.0
2009-12-10 03:08:00,130.135,130.175,130.135,130.16,137200000.0
2009-12-10 03:09:00,130.165,130.175,130.13,130.13,300600000.0
2009-12-10 03:10:00,130.13,130.15,130.13,130.15,71700000.0
2009-12-10 03:11:00,130.155,130.2,130.15,130.2,264900000.0
2009-12-10 03:12:00,130.2,130.255,130.2,130.245,340200000.0
2009-12-10 03:13:00,130.24,130.25,130.225,130.23,113800000.0
2009-12-10 03:14:00,130.23,130.255,130.225,130.25,282000000.0
2009-12-10 03:15:00,130.245,130.325,130.245,130.325,309900000.0
2009-12-10 03:16:00,130.33,130.36,130.32,130.355,297700000.0
2009-12-10 03:17:00,130.355,130.355,130.33,130.345,432800000.0
2009-12-10 03:18:00,130.34,130.34,130.285,130.3,343900000.0
2009-12-10 03:19:00,130.305,130.305,130.235,130.25,351100000.0
2009-12-10 03:20:00,130.25,130.27,130.22,130.245,421500000.0
2009-12-10 03:21:00,130.245,130.25,130.22,130.22,277400000.0
2009-12-10 03:22:00,130.22,130.245,130.22,130.245,246100000.0
2009-12-10 03:23:00,130.245,130.245,130.2,130.205,139700000.0
2009-12-10 03:24:00,130.205,130.205,130.165,130.195,406000000.0
2009-12-10 03:25:00,130.195,130.215,130.155,130.165,276500000.0
2009-12-10 03:26:00,130.16,130.17,130.15,130.165,182900000.0
2009-12-10 03:27:00,130.165,130.17,130.155,130.165,113900000.0
2009-12-10 03:28:00,130.165,130.18,130.16,130.18,314200000.0
2009-12-10 03:29:00,130.175,130.19,130.175,130.18,153600000.0
2009-12-10 03:30:00,130.185,130.2,130.185,130.185,191000000.0
2009-12-10 03:31:00,130.185,130.205,130.165,130.175,127500000.0
2009-12-10 03:32:00,130.175,130.175,130.15,130.16,217300000.0
2009-12-10 03:33:00,130.16,130.16,130.105,130.115,198900000.0
2009-12-10 03:34:00,130.115,130.115,130.07,130.07,233700000.0
2009-12-10 03:35:00,130.07,130.07,130.055,130.07,116500000.0
2009-12-10 03:36:00,130.07,130.115,130.07,130.115,246400000.0
2009-12-10 03:37:00,130.115,130.125,130.11,130.11,78600000.0
2009-12-10 03:38:00,130.11,130.11,130.11,130.11,42400000.0
2009-12-10 03:39:00,130.11,130.115,130.11,130.11,44500000.0
2009-12-10 03:40:00,130.11,130.11,130.085,130.09,162300000.0
2009-12-10 03:41:00,130.09,130.09,130.06,130.065,282000000.0
2009-12-10 03:42:00,130.065,130.095,130.06,130.08,174300000.0
2009-12-10 03:43:00,130.08,130.13,130.075,130.13,164200000.0
2009-12-10 03:44:00,130.135,130.155,130.13,130.14,154600000.0
2009-12-10 03:45:00,130.14,130.14,130.095,130.115,248400000.0
2009-12-10 03:46:00,130.115,130.12,130.065,130.065,197300000.0
2009-12-10 03:47:00,130.065,130.065,130.025,130.03,314000000.0
2009-12-10 03:48:00,130.03,130.03,129.995,130.0,335500000.0
2009-12-10 03:49:00,130.0,130.015,129.995,130.01,507300000.0
2009-12-10 03:50:00,130.01,130.015,129.995,129.995,96800000.0
2009-12-10 03:51:00,129.995,130.01,129.99,129.99,190900000.0
2009-12-10 03:52:00,129.985,129.985,129.93,129.93,195000000.0
2009-12-10 03:53:00,129.925,129.935,129.905,129.905,156800000.0
2009-12-10 03:54:00,129.905,129.905,129.9,129.9,77700000.0
2009-12-10 03:55:00,129.9,129.925,129.9,129.92,235500000.0
2009-12-10 03:56:00,129.92,129.98,129.915,129.97,186700000.0
2009-12-10 03:57:00,129.97,129.99,129.965,129.975,72900000.0
2009-12-10 03:58:00,129.975,130.0,129.975,129.975,115000000.0
2009-12-10 03:59:00,129.975,129.98,129.95,129.95,378400000.0
2009-12-10 04:00:00,129.945,129.955,129.925,129.95,148100000.0
2009-12-10 04:01:00,129.95,129.96,129.95,129.955,100200000.0
2009-12-10 04:02:00,129.955,129.975,129.945,129.965,92700000.0
2009-12-10 04:03:00,129.965,129.965,129.94,129.94,56700000.0
2009-12-10 04:04:00,129.94,129.945,129.93,129.94,73400000.0
2009-12-10 04:05:00,129.94,129.97,129.935,129.96,111400000.0
2009-12-10 04:06:00,129.96,129.995,129.955,129.995,176200000.0
2009-12-10 04:07:00,129.995,130.015,129.995,130.015,189400000.0
2009-12-10 04:08:00,130.01,130.01,129.98,129.985,145100000.0
2009-12-10 04:09:00,129.985,130.01,129.97,129.975,237100000.0
2009-12-10 04:10:00,129.975,129.975,129.925,129.935,224100000.0
2009-12-10 04:11:00,129.935,129.94,129.93,129.94,105600000.0
2009-12-10 04:12:00,129.94,129.945,129.935,129.945,166000000.0
2009-12-10 04:13:00,129.945,129.95,129.925,129.925,175700000.0
2009-12-10 04:14:00,129.925,129.96,129.925,129.955,154500000.0
2009-12-10 04:15:00,129.955,129.97,129.945,129.955,81200000.0
2009-12-10 04:16:00,129.955,129.96,129.945,129.955,39700000.0
2009-12-10 04:17:00,129.955,129.96,129.945,129.945,59100000.0
2009-12-10 04:18:00,129.945,129.945,129.915,129.93,138000000.0
2009-12-10 04:19:00,129.93,129.96,129.93,129.945,151500000.0
2009-12-10 04:20:00,129.945,129.95,129.93,129.93,118600000.0
2009-12-10 04:21:00,129.93,129.945,129.93,129.935,124600000.0
2009-12-10 04:22:00,129.935,129.94,129.93,129.94,89500000.0
2009-12-10 04:23:00,129.94,129.955,129.935,129.935,24500000.0
2009-12-10 04:24:00,129.935,129.955,129.935,129.955,136800000.0
2009-12-10 04:25:00,129.955,129.955,129.94,129.945,85700000.0
2009-12-10 04:26:00,129.945,129.945,129.935,129.94,64500000.0
2009-12-10 04:27:00,129.94,129.965,129.94,129.96,105800000.0
2009-12-10 04:28:00,129.96,129.985,129.945,129.98,91400000.0
2009-12-10 04:29:00,129.98,130.04,129.98,130.02,96700000.0
2009-12-10 04:30:00,130.02,130.04,130.005,130.025,236099999.0
2009-12-10 04:31:00,130.025,130.03,130.015,130.025,233700000.0
2009-12-10 04:32:00,130.025,130.025,130.01,130.02,35100000.0
2009-12-10 04:33:00,130.02,130.02,130.015,130.02,18000000.0
2009-12-10 04:34:00,130.015,130.015,129.98,129.985,268500000.0
2009-12-10 04:35:00,129.985,129.99,129.975,129.99,48400000.0
2009-12-10 04:36:00,129.985,129.99,129.98,129.99,116100000.0
2009-12-10 04:37:00,129.99,129.99,129.97,129.975,93400000.0
2009-12-10 04:38:00,129.975,129.975,129.96,129.965,66600000.0
2009-12-10 04:39:00,129.965,129.995,129.965,129.985,177200000.0
2009-12-10 04:40:00,129.985,130.01,129.98,130.005,111000000.0
2009-12-10 04:41:00,130.005,130.03,130.005,130.025,133900000.0
2009-12-10 04:42:00,130.025,130.035,130.02,130.035,125200000.0
2009-12-10 04:43:00,130.035,130.05,130.035,130.05,137700000.0
2009-12-10 04:44:00,130.055,130.07,130.05,130.055,137000000.0
2009-12-10 04:45:00,130.055,130.06,130.015,130.015,184700000.0
2009-12-10 04:46:00,130.02,130.05,130.01,130.05,172200000.0
2009-12-10 04:47:00,130.045,130.065,130.035,130.065,217300000.0
2009-12-10 04:48:00,130.065,130.095,130.065,130.07,200700000.0
2009-12-10 04:49:00,130.075,130.115,130.075,130.115,124100000.0
2009-12-10 04:50:00,130.1,130.115,130.08,130.095,141000000.0
2009-12-10 04:51:00,130.095,130.1,130.085,130.1,138200000.0
2009-12-10 04:52:00,130.095,130.1,130.095,130.095,97700000.0
2009-12-10 04:53:00,130.1,130.12,130.095,130.115,247700000.0
2009-12-10 04:54:00,130.11,130.115,130.09,130.095,219300000.0
2009-12-10 04:55:00,130.095,130.1,130.085,130.095,109200000.0
2009-12-10 04:56:00,130.095,130.095,130.05,130.055,212900000.0
2009-12-10 04:57:00,130.055,130.055,130.035,130.035,315200000.0
2009-12-10 04:58:00,130.03,130.035,130.02,130.03,223700000.0
2009-12-10 04:59:00,130.03,130.03,130.01,130.025,85200000.0
2009-12-10 05:00:00,130.025,130.035,130.025,130.03,95900000.0
2009-12-10 05:01:00,130.025,130.03,130.015,130.02,111300000.0
2009-12-10 05:02:00,130.02,130.02,129.945,129.945,212900000.0
2009-12-10 05:03:00,129.945,130.0,129.945,130.0,125700001.0
2009-12-10 05:04:00,130.0,130.005,129.995,129.995,98700000.0
2009-12-10 05:05:00,129.995,130.01,129.985,130.0,187200000.0
2009-12-10 05:06:00,129.995,129.995,129.96,129.965,185200000.0
2009-12-10 05:07:00,129.96,129.97,129.955,129.97,178100000.0
2009-12-10 05:08:00,129.97,129.975,129.97,129.97,27100000.0
2009-12-10 05:09:00,129.97,129.985,129.97,129.98,80100000.0
2009-12-10 05:10:00,129.98,129.98,129.97,129.97,171100000.0
2009-12-10 05:11:00,129.965,129.975,129.96,129.97,161600000.0
2009-12-10 05:12:00,129.97,129.97,129.955,129.96,199400000.0
2009-12-10 05:13:00,129.955,129.98,129.955,129.96,142400000.0
2009-12-10 05:14:00,129.96,129.975,129.96,129.965,43500000.0
2009-12-10 05:15:00,129.96,129.975,129.96,129.975,87900000.0
2009-12-10 05:16:00,129.97,129.975,129.965,129.975,92200000.0
2009-12-10 05:17:00,129.97,129.99,129.97,129.99,70800000.0
2009-12-10 05:18:00,129.99,129.99,129.985,129.99,55900000.0
2009-12-10 05:19:00,129.99,130.0,129.99,129.995,56200000.0
2009-12-10 05:20:00,129.99,130.005,129.99,130.005,49200000.0
2009-12-10 05:21:00,130.005,130.015,130.005,130.01,133800000.0
2009-12-10 05:22:00,130.01,130.01,130.005,130.01,95700000.0
2009-12-10 05:23:00,130.01,130.01,130.0,130.005,44700000.0
2009-12-10 05:24:00,130.005,130.02,130.005,130.02,62900000.0
2009-12-10 05:25:00,130.02,130.02,130.015,130.015,32000000.0
2009-12-10 05:26:00,130.015,130.025,130.015,130.025,84600000.0
2009-12-10 05:27:00,130.025,130.045,130.02,130.02,115600000.0
2009-12-10 05:28:00,130.02,130.03,130.01,130.01,198800000.0
2009-12-10 05:29:00,130.01,130.035,130.01,130.025,76400000.0
2009-12-10 05:30:00,130.025,130.025,130.015,130.015,103700000.0
2009-12-10 05:31:00,130.015,130.05,130.015,130.04,115300000.0
2009-12-10 05:32:00,130.04,130.04,130.015,130.02,57600000.0
2009-12-10 05:33:00,130.02,130.02,130.005,130.005,68300000.0
2009-12-10 05:34:00,130.005,130.01,130.0,130.01,219400000.0
2009-12-10 05:35:00,130.01,130.015,129.975,129.99,179100000.0
2009-12-10 05:36:00,129.99,129.99,129.945,129.955,171500000.0
2009-12-10 05:37:00,129.955,129.96,129.955,129.96,51800000.0
2009-12-10 05:38:00,129.96,129.96,129.945,129.945,174300000.0
2009-12-10 05:39:00,129.945,129.95,129.945,129.95,8200000.0
2009-12-10 05:40:00,129.95,129.95,129.935,129.945,55100000.0
2009-12-10 05:41:00,129.945,129.945,129.91,129.91,169600000.0
2009-12-10 05:42:00,129.91,129.915,129.905,129.905,138400000.0
2009-12-10 05:43:00,129.905,129.905,129.89,129.89,284100000.0
2009-12-10 05:44:00,129.89,129.895,129.855,129.875,284900000.0
2009-12-10 05:45:00,129.875,129.88,129.835,129.835,301500000.0
2009-12-10 05:46:00,129.835,129.875,129.835,129.875,174800000.0
2009-12-10 05:47:00,129.875,129.875,129.82,129.835,168900000.0
2009-12-10 05:48:00,129.835,129.845,129.73,129.77,206400000.0
2009-12-10 05:49:00,129.77,129.775,129.72,129.72,295700001.0
2009-12-10 05:50:00,129.73,129.73,129.655,129.695,131500000.0
2009-12-10 05:51:00,129.69,129.715,129.68,129.69,122600000.0
2009-12-10 05:52:00,129.69,129.71,129.69,129.705,98500000.0
2009-12-10 05:53:00,129.705,129.705,129.605,129.605,174900000.0
2009-12-10 05:54:00,129.61,129.64,129.6,129.635,105600000.0
2009-12-10 05:55:00,129.63,129.63,129.625,129.63,43400000.0
2009-12-10 05:56:00,129.63,129.66,129.63,129.655,74200000.0
2009-12-10 05:57:00,129.655,129.67,129.655,129.66,76900000.0
2009-12-10 05:58:00,129.66,129.695,129.66,129.685,223600000.0
2009-12-10 05:59:00,129.685,129.695,129.685,129.69,57900000.0
2009-12-10 06:00:00,129.69,129.7,129.68,129.685,81400000.0
2009-12-10 06:01:00,129.685,129.7,129.685,129.7,76600000.0
2009-12-10 06:02:00,129.695,129.745,129.695,129.72,113600000.0
2009-12-10 06:03:00,129.72,129.745,129.72,129.73,195200000.0
2009-12-10 06:04:00,129.73,129.74,129.73,129.735,43100000.0
2009-12-10 06:05:00,129.735,129.735,129.64,129.64,171800000.0
2009-12-10 06:06:00,129.645,129.68,129.64,129.675,165700000.0
2009-12-10 06:07:00,129.675,129.68,129.655,129.655,154800000.0
2009-12-10 06:08:00,129.655,129.68,129.655,129.68,91600000.0
2009-12-10 06:09:00,129.675,129.68,129.675,129.68,8200000.0
2009-12-10 06:10:00,129.675,129.68,129.675,129.68,23000000.0
2009-12-10 06:11:00,129.68,129.68,129.645,129.645,58300000.0
2009-12-10 06:12:00,129.645,129.66,129.6,129.6,199800000.0
2009-12-10 06:13:00,129.6,129.6,129.47,129.47,274200001.0
2009-12-10 06:14:00,129.47,129.49,129.46,129.46,119700000.0
2009-12-10 06:15:00,129.455,129.455,129.365,129.365,152300000.0
2009-12-10 06:16:00,129.37,129.39,129.345,129.345,209700000.0
2009-12-10 06:17:00,129.345,129.375,129.345,129.365,123100000.0
2009-12-10 06:18:00,129.365,129.375,129.345,129.365,170200000.0
2009-12-10 06:19:00,129.365,129.385,129.345,129.35,198100000.0
2009-12-10 06:20:00,129.345,129.345,129.245,129.265,258400000.0
2009-12-10 06:21:00,129.28,129.31,129.265,129.27,217700000.0
2009-12-10 06:22:00,129.27,129.33,129.27,129.325,213100000.0
2009-12-10 06:23:00,129.325,129.365,129.325,129.365,158000000.0
2009-12-10 06:24:00,129.365,129.385,129.35,129.38,238600000.0
2009-12-10 06:25:00,129.38,129.395,129.375,129.375,174300000.0
2009-12-10 06:26:00,129.37,129.385,129.285,129.295,206600000.0
2009-12-10 06:27:00,129.29,129.29,129.215,129.23,202400000.0
2009-12-10 06:28:00,129.225,129.24,129.195,129.205,215800000.0
2009-12-10 06:29:00,129.2,129.23,129.185,129.225,158100000.0
2009-12-10 06:30:00,129.22,129.28,129.215,129.275,159200000.0
2009-12-10 06:31:00,129.275,129.28,129.27,129.28,72600000.0
2009-12-10 06:32:00,129.28,129.285,129.215,129.24,170900000.0
2009-12-10 06:33:00,129.24,129.24,129.215,129.22,167000000.0
2009-12-10 06:34:00,129.22,129.235,129.19,129.19,168800000.0
2009-12-10 06:35:00,129.195,129.205,129.18,129.2,210500000.0
2009-12-10 06:36:00,129.205,129.21,129.18,129.18,146000000.0
2009-12-10 06:37:00,129.185,129.23,129.175,129.21,182800000.0
2009-12-10 06:38:00,129.215,129.295,129.205,129.285,187300000.0
2009-12-10 06:39:00,129.285,129.305,129.255,129.255,258200000.0
2009-12-10 06:40:00,129.255,129.26,129.18,129.185,203200000.0
2009-12-10 06:41:00,129.185,129.205,129.115,129.135,325400000.0
2009-12-10 06:42:00,129.145,129.15,129.105,129.125,208800000.0
2009-12-10 06:43:00,129.13,129.195,129.13,129.175,180800000.0
2009-12-10 06:44:00,129.18,129.18,129.075,129.095,169000000.0
2009-12-10 06:45:00,129.095,129.12,129.095,129.115,124400000.0
2009-12-10 06:46:00,129.125,129.18,129.11,129.175,73200000.0
2009-12-10 06:47:00,129.175,129.21,129.165,129.205,153400000.0
2009-12-10 06:48:00,129.205,129.225,129.2,129.205,101800000.0
2009-12-10 06:49:00,129.205,129.225,129.205,129.205,88400000.0
2009-12-10 06:50:00,129.205,129.235,129.205,129.225,86900000.0
2009-12-10 06:51:00,129.225,129.23,129.22,129.23,53300000.0
2009-12-10 06:52:00,129.225,129.255,129.215,129.255,64800000.0
2009-12-10 06:53:00,129.255,129.28,129.255,129.265,93100000.0
2009-12-10 06:54:00,129.27,129.275,129.24,129.25,86300000.0
2009-12-10 06:55:00,129.245,129.27,129.235,129.26,111100000.0
2009-12-10 06:56:00,129.255,129.28,129.25,129.275,67200000.0
2009-12-10 06:57:00,129.275,129.31,129.275,129.31,121900000.0
2009-12-10 06:58:00,129.31,129.32,129.295,129.3,91000000.0
2009-12-10 06:59:00,129.305,129.305,129.27,129.28,86700000.0
2009-12-10 07:00:00,129.285,129.29,129.28,129.29,111300000.0
2009-12-10 07:01:00,129.29,129.29,129.255,129.255,86000000.0
2009-12-10 07:02:00,129.255,129.255,129.21,129.235,237800000.0
2009-12-10 07:03:00,129.24,129.24,129.215,129.22,71700000.0
2009-12-10 07:04:00,129.22,129.245,129.22,129.24,27300000.0
2009-12-10 07:05:00,129.24,129.245,129.215,129.215,42000000.0
2009-12-10 07:06:00,129.215,129.215,129.175,129.185,102900000.0
2009-12-10 07:07:00,129.185,129.2,129.175,129.195,86100000.0
2009-12-10 07:08:00,129.2,129.225,129.195,129.225,85200000.0
2009-12-10 07:09:00,129.225,129.245,129.225,129.245,102900000.0
2009-12-10 07:10:00,129.245,129.245,129.225,129.23,57200000.0
2009-12-10 07:11:00,129.23,129.255,129.23,129.235,96000000.0
2009-12-10 07:12:00,129.235,129.28,129.235,129.28,103700000.0
2009-12-10 07:13:00,129.28,129.295,129.28,129.285,31700000.0
2009-12-10 07:14:00,129.285,129.295,129.275,129.29,85100000.0
2009-12-10 07:15:00,129.295,129.315,129.295,129.31,68500000.0
2009-12-10 07:16:00,129.31,129.355,129.3,129.355,146500000.0
2009-12-10 07:17:00,129.355,129.37,129.345,129.36,228100000.0
2009-12-10 07:18:00,129.36,129.37,129.36,129.365,153500000.0
2009-12-10 07:19:00,129.365,129.385,129.365,129.385,86300000.0
2009-12-10 07:20:00,129.385,129.42,129.385,129.4,259200000.0
2009-12-10 07:21:00,129.4,129.455,129.4,129.445,177000000.0
2009-12-10 07:22:00,129.445,129.46,129.44,129.455,74700000.0
2009-12-10 07:23:00,129.45,129.455,129.415,129.425,128900000.0
2009-12-10 07:24:00,129.425,129.44,129.425,129.43,127200000.0
2009-12-10 07:25:00,129.43,129.43,129.355,129.355,240900000.0
2009-12-10 07:26:00,129.355,129.37,129.305,129.31,184400000.0
2009-12-10 07:27:00,129.31,129.31,129.295,129.305,291800000.0
2009-12-10 07:28:00,129.305,129.355,129.305,129.35,278100000.0
2009-12-10 07:29:00,129.35,129.375,129.345,129.36,158000000.0
2009-12-10 07:30:00,129.365,129.365,129.345,129.35,114700000.0
2009-12-10 07:31:00,129.35,129.38,129.35,129.38,71400000.0
2009-12-10 07:32:00,129.375,129.4,129.375,129.4,65200000.0
2009-12-10 07:33:00,129.4,129.4,129.38,129.39,132700000.0
2009-12-10 07:34:00,129.39,129.39,129.355,129.36,121800000.0
2009-12-10 07:35:00,129.36,129.365,129.325,129.325,192800000.0
2009-12-10 07:36:00,129.325,129.325,129.31,129.31,222100000.0
2009-12-10 07:37:00,129.31,129.31,129.29,129.305,244100000.0
2009-12-10 07:38:00,129.305,129.305,129.245,129.245,371400000.0
2009-12-10 07:39:00,129.245,129.29,129.245,129.255,263700000.0
2009-12-10 07:40:00,129.26,129.26,129.24,129.24,239400000.0
2009-12-10 07:41:00,129.24,129.25,129.225,129.245,158600000.0
2009-12-10 07:42:00,129.245,129.295,129.245,129.29,156700000.0
2009-12-10 07:43:00,129.29,129.295,129.28,129.29,122100000.0
2009-12-10 07:44:00,129.29,129.295,129.285,129.285,100100000.0
2009-12-10 07:45:00,129.285,129.285,129.265,129.265,50400000.0
2009-12-10 07:46:00,129.265,129.265,129.19,129.2,154600000.0
2009-12-10 07:47:00,129.2,129.225,129.195,129.21,119700000.0
2009-12-10 07:48:00,129.21,129.21,129.17,129.175,204900000.0
2009-12-10 07:49:00,129.175,129.175,129.135,129.14,193000000.0
2009-12-10 07:50:00,129.135,129.205,129.135,129.185,174600000.0
2009-12-10 07:51:00,129.185,129.21,129.09,129.11,243300000.0
2009-12-10 07:52:00,129.11,129.14,129.075,129.09,286700000.0
2009-12-10 07:53:00,129.085,129.155,129.085,129.155,278100000.0
2009-12-10 07:54:00,129.155,129.165,129.085,129.115,176500000.0
2009-12-10 07:55:00,129.115,129.16,129.115,129.115,180600000.0
2009-12-10 07:56:00,129.115,129.13,129.075,129.075,309200000.0
2009-12-10 07:57:00,129.075,129.09,129.05,129.065,254600000.0
2009-12-10 07:58:00,129.065,129.095,129.05,129.055,223900000.0
2009-12-10 07:59:00,129.055,129.135,129.05,129.05,177400000.0
2009-12-10 08:00:00,129.05,129.105,129.035,129.085,234900000.0
2009-12-10 08:01:00,129.095,129.17,129.095,129.15,230800000.0
2009-12-10 08:02:00,129.155,129.24,129.155,129.225,248400000.0
2009-12-10 08:03:00,129.225,129.275,129.225,129.265,261500000.0
2009-12-10 08:04:00,129.27,129.27,129.23,129.26,131900000.0
2009-12-10 08:05:00,129.26,129.275,129.245,129.27,103300000.0
2009-12-10 08:06:00,129.275,129.275,129.255,129.275,70800000.0
2009-12-10 08:07:00,129.27,129.275,129.255,129.255,84200000.0
2009-12-10 08:08:00,129.26,129.26,129.205,129.23,158400000.0
2009-12-10 08:09:00,129.23,129.23,129.195,129.195,144600000.0
2009-12-10 08:10:00,129.195,129.195,129.145,129.145,120400000.0
2009-12-10 08:11:00,129.145,129.17,129.11,129.115,539200000.0
2009-12-10 08:12:00,129.125,129.18,129.12,129.155,269400000.0
2009-12-10 08:13:00,129.155,129.16,129.135,129.155,114700000.0
2009-12-10 08:14:00,129.155,129.18,129.14,129.14,214300000.0
2009-12-10 08:15:00,129.155,129.205,129.155,129.205,146800000.0
2009-12-10 08:16:00,129.205,129.235,129.205,129.235,119600000.0
2009-12-10 08:17:00,129.235,129.235,129.215,129.215,86600000.0
2009-12-10 08:18:00,129.215,129.225,129.215,129.225,34800000.0
2009-12-10 08:19:00,129.225,129.24,129.22,129.225,70200000.0
2009-12-10 08:20:00,129.225,129.23,129.2,129.215,154800000.0
2009-12-10 08:21:00,129.22,129.22,129.185,129.185,124700000.0
2009-12-10 08:22:00,129.185,129.185,129.175,129.185,212900000.0
2009-12-10 08:23:00,129.185,129.185,129.175,129.18,93000000.0
2009-12-10 08:24:00,129.18,129.18,129.11,129.11,199300000.0
2009-12-10 08:25:00,129.11,129.13,129.105,129.13,98000000.0
2009-12-10 08:26:00,129.125,129.14,129.125,129.13,51900000.0
2009-12-10 08:27:00,129.13,129.135,129.125,129.135,73300000.0
2009-12-10 08:28:00,129.135,129.175,129.135,129.165,140000000.0
2009-12-10 08:29:00,129.17,129.24,129.17,129.235,198400000.0
2009-12-10 08:30:00,129.235,129.235,129.175,129.175,173400000.0
2009-12-10 08:31:00,129.18,129.21,129.18,129.21,85100000.0
2009-12-10 08:32:00,129.205,129.23,129.205,129.23,102500000.0
2009-12-10 08:33:00,129.235,129.235,129.225,129.23,95000000.0
2009-12-10 08:34:00,129.24,129.24,129.205,129.22,129800000.0
2009-12-10 08:35:00,129.22,129.22,129.21,129.215,82500000.0
2009-12-10 08:36:00,129.215,129.22,129.205,129.22,62000000.0
2009-12-10 08:37:00,129.22,129.23,129.22,129.23,52300000.0
2009-12-10 08:38:00,129.225,129.25,129.225,129.25,43600000.0
2009-12-10 08:39:00,129.25,129.25,129.235,129.24,58900000.0
2009-12-10 08:40:00,129.24,129.255,129.235,129.255,73800000.0
2009-12-10 08:41:00,129.255,129.28,129.25,129.28,85600000.0
2009-12-10 08:42:00,129.275,129.28,129.255,129.27,124500000.0
2009-12-10 08:43:00,129.265,129.265,129.255,129.255,107900000.0
2009-12-10 08:44:00,129.255,129.255,129.225,129.245,86250000.0
2009-12-10 08:45:00,129.245,129.26,129.2,129.2,103000000.0
2009-12-10 08:46:00,129.2,129.21,129.195,129.2,154300000.0
2009-12-10 08:47:00,129.2,129.21,129.185,129.185,115000000.0
2009-12-10 08:48:00,129.185,129.19,129.13,129.155,144800000.0
2009-12-10 08:49:00,129.155,129.16,129.14,129.155,282100000.0
2009-12-10 08:50:00,129.155,129.155,129.145,129.155,66900000.0
2009-12-10 08:51:00,129.155,129.16,129.145,129.145,73500000.0
2009-12-10 08:52:00,129.145,129.21,129.145,129.21,136500000.0
2009-12-10 08:53:00,129.21,129.315,129.21,129.315,146300000.0
2009-12-10 08:54:00,129.31,129.315,129.19,129.255,238200000.0
2009-12-10 08:55:00,129.255,129.28,129.245,129.27,131200000.0
2009-12-10 08:56:00,129.27,129.365,129.225,129.365,153200000.0
2009-12-10 08:57:00,129.37,129.39,129.36,129.38,220600000.0
2009-12-10 08:58:00,129.38,129.41,129.375,129.38,138800000.0
2009-12-10 08:59:00,129.375,129.375,129.345,129.345,194600000.0
2009-12-10 09:00:00,129.345,129.38,129.345,129.36,152800000.0
2009-12-10 09:01:00,129.36,129.37,129.355,129.37,69500000.0
2009-12-10 09:02:00,129.38,129.485,129.38,129.47,383100000.0
2009-12-10 09:03:00,129.465,129.56,129.465,129.56,384400000.0
2009-12-10 09:04:00,129.56,129.595,129.525,129.525,302200000.0
2009-12-10 09:05:00,129.525,129.585,129.515,129.575,297800000.0
2009-12-10 09:06:00,129.575,129.585,129.505,129.515,235900000.0
2009-12-10 09:07:00,129.51,129.54,129.505,129.525,249500000.0
2009-12-10 09:08:00,129.525,129.54,129.515,129.53,285400000.0
2009-12-10 09:09:00,129.525,129.585,129.52,129.565,270000000.0
2009-12-10 09:10:00,129.565,129.605,129.565,129.595,242100000.0
2009-12-10 09:11:00,129.59,129.685,129.59,129.635,220200000.0
2009-12-10 09:12:00,129.625,129.635,129.6,129.625,209700000.0
2009-12-10 09:13:00,129.625,129.63,129.595,129.605,206800000.0
2009-12-10 09:14:00,129.61,129.625,129.605,129.61,197800000.0
2009-12-10 09:15:00,129.605,129.61,129.53,129.555,315600000.0
2009-12-10 09:16:00,129.55,129.56,129.54,129.545,107000000.0
2009-12-10 09:17:00,129.545,129.58,129.545,129.58,105000000.0
2009-12-10 09:18:00,129.575,129.58,129.565,129.57,173600000.0
2009-12-10 09:19:00,129.57,129.575,129.52,129.52,170200000.0
2009-12-10 09:20:00,129.52,129.58,129.515,129.575,228100000.0
2009-12-10 09:21:00,129.575,129.575,129.545,129.555,116300000.0
2009-12-10 09:22:00,129.55,129.55,129.52,129.52,204800000.0
2009-12-10 09:23:00,129.52,129.52,129.495,129.51,204800000.0
2009-12-10 09:24:00,129.515,129.535,129.515,129.53,249400000.0
2009-12-10 09:25:00,129.535,129.57,129.535,129.57,116200000.0
2009-12-10 09:26:00,129.555,129.555,129.53,129.535,181400000.0
2009-12-10 09:27:00,129.535,129.57,129.535,129.56,114000000.0
2009-12-10 09:28:00,129.56,129.56,129.545,129.55,118400000.0
2009-12-10 09:29:00,129.545,129.555,129.54,129.545,151000000.0
2009-12-10 09:30:00,129.55,129.6,129.545,129.565,181900000.0
2009-12-10 09:31:00,129.565,129.57,129.555,129.56,124900000.0
2009-12-10 09:32:00,129.55,129.57,129.545,129.555,97700000.0
2009-12-10 09:33:00,129.555,129.555,129.505,129.505,277900000.0
2009-12-10 09:34:00,129.505,129.515,129.5,129.505,160500000.0
2009-12-10 09:35:00,129.505,129.505,129.46,129.46,234100000.0
2009-12-10 09:36:00,129.455,129.465,129.345,129.345,393000000.0
2009-12-10 09:37:00,129.345,129.345,129.285,129.305,320100000.0
2009-12-10 09:38:00,129.3,129.325,129.3,129.315,208500000.0
2009-12-10 09:39:00,129.315,129.32,129.28,129.315,300000000.0
2009-12-10 09:40:00,129.31,129.33,129.3,129.33,226100000.0
2009-12-10 09:41:00,129.33,129.355,129.325,129.34,220800000.0
2009-12-10 09:42:00,129.34,129.35,129.34,129.345,220000000.0
2009-12-10 09:43:00,129.35,129.375,129.345,129.36,152400000.0
2009-12-10 09:44:00,129.36,129.37,129.25,129.25,341500000.0
2009-12-10 09:45:00,129.25,129.355,129.235,129.355,209600000.0
2009-12-10 09:46:00,129.355,129.38,129.345,129.345,131900000.0
2009-12-10 09:47:00,129.345,129.355,129.345,129.35,164900000.0
2009-12-10 09:48:00,129.355,129.435,129.355,129.42,135300000.0
2009-12-10 09:49:00,129.42,129.42,129.395,129.395,125800000.0
2009-12-10 09:50:00,129.395,129.395,129.365,129.365,159600000.0
2009-12-10 09:51:00,129.365,129.365,129.35,129.365,70700000.0
2009-12-10 09:52:00,129.365,129.375,129.335,129.34,167000000.0
2009-12-10 09:53:00,129.34,129.35,129.335,129.345,125400000.0
2009-12-10 09:54:00,129.35,129.37,129.35,129.37,80000000.0
2009-12-10 09:55:00,129.375,129.375,129.345,129.345,100400000.0
2009-12-10 09:56:00,129.345,129.365,129.33,129.36,112000000.0
2009-12-10 09:57:00,129.36,129.375,129.35,129.35,130800000.0
2009-12-10 09:58:00,129.35,129.39,129.35,129.37,75900000.0
2009-12-10 09:59:00,129.37,129.37,129.345,129.345,142200000.0
2009-12-10 10:00:00,129.345,129.345,129.285,129.285,277900000.0
2009-12-10 10:01:00,129.285,129.295,129.245,129.255,366900000.0
2009-12-10 10:02:00,129.255,129.275,129.255,129.265,178000000.0
2009-12-10 10:03:00,129.265,129.35,129.265,129.35,145200000.0
2009-12-10 10:04:00,129.35,129.41,129.345,129.395,234500000.0
2009-12-10 10:05:00,129.39,129.435,129.39,129.43,240900000.0
2009-12-10 10:06:00,129.43,129.58,129.43,129.58,404100000.0
2009-12-10 10:07:00,129.575,129.645,129.56,129.645,254600000.0
2009-12-10 10:08:00,129.645,129.68,129.64,129.67,211000000.0
2009-12-10 10:09:00,129.67,129.685,129.64,129.655,322100000.0
2009-12-10 10:10:00,129.65,129.68,129.595,129.6,380400000.0
2009-12-10 10:11:00,129.6,129.605,129.49,129.505,310400000.0
2009-12-10 10:12:00,129.505,129.62,129.505,129.615,306300000.0
2009-12-10 10:13:00,129.615,129.62,129.58,129.58,212500000.0
2009-12-10 10:14:00,129.58,129.58,129.54,129.55,247000000.0
2009-12-10 10:15:00,129.55,129.55,129.505,129.505,159200000.0
2009-12-10 10:16:00,129.505,129.51,129.5,129.5,196200000.0
2009-12-10 10:17:00,129.5,129.5,129.455,129.46,199200000.0
2009-12-10 10:18:00,129.47,129.47,129.425,129.46,150800000.0
2009-12-10 10:19:00,129.455,129.46,129.395,129.395,216000000.0
2009-12-10 10:20:00,129.395,129.445,129.385,129.41,222600000.0
2009-12-10 10:21:00,129.405,129.42,129.37,129.415,296500000.0
2009-12-10 10:22:00,129.415,129.44,129.415,129.44,224700000.0
2009-12-10 10:23:00,129.44,129.53,129.435,129.515,166300000.0
2009-12-10 10:24:00,129.515,129.55,129.5,129.51,267200000.0
2009-12-10 10:25:00,129.51,129.555,129.51,129.555,269700000.0
2009-12-10 10:26:00,129.555,129.58,129.555,129.56,245500000.0
2009-12-10 10:27:00,129.56,129.57,129.525,129.53,307800000.0
2009-12-10 10:28:00,129.53,129.56,129.525,129.525,224000000.0
2009-12-10 10:29:00,129.53,129.57,129.525,129.565,320900000.0
2009-12-10 10:30:00,129.565,129.6,129.555,129.575,324800000.0
2009-12-10 10:31:00,129.565,129.565,129.48,129.48,188500000.0
2009-12-10 10:32:00,129.48,129.495,129.46,129.48,382200000.0
2009-12-10 10:33:00,129.48,129.48,129.375,129.39,391900000.0
2009-12-10 10:34:00,129.39,129.435,129.375,129.435,248800000.0
2009-12-10 10:35:00,129.435,129.54,129.43,129.535,343600000.0
2009-12-10 10:36:00,129.535,129.565,129.485,129.52,462700000.0
2009-12-10 10:37:00,129.535,129.55,129.515,129.55,272700000.0
2009-12-10 10:38:00,129.555,129.6,129.555,129.6,304999999.0
2009-12-10 10:39:00,129.595,129.74,129.595,129.73,363000000.0
2009-12-10 10:40:00,129.73,129.785,129.73,129.785,331800000.0
2009-12-10 10:41:00,129.785,129.875,129.785,129.825,363600000.0
2009-12-10 10:42:00,129.825,129.825,129.79,129.815,347200000.0
2009-12-10 10:43:00,129.815,129.85,129.795,129.8,317900000.0
2009-12-10 10:44:00,129.795,129.795,129.74,129.745,203900000.0
2009-12-10 10:45:00,129.745,129.765,129.73,129.76,303900000.0
2009-12-10 10:46:00,129.76,129.835,129.735,129.835,344800000.0
2009-12-10 10:47:00,129.835,129.835,129.765,129.8,292400000.0
2009-12-10 10:48:00,129.79,129.88,129.775,129.87,330300000.0
2009-12-10 10:49:00,129.87,129.895,129.87,129.89,245200000.0
2009-12-10 10:50:00,129.89,129.89,129.82,129.83,220100000.0
2009-12-10 10:51:00,129.835,129.9,129.825,129.885,265000000.0
2009-12-10 10:52:00,129.885,129.905,129.865,129.865,316700000.0
2009-12-10 10:53:00,129.865,129.92,129.84,129.91,292700000.0
2009-12-10 10:54:00,129.91,129.91,129.875,129.88,268300000.0
2009-12-10 10:55:00,129.88,129.88,129.84,129.87,214900000.0
2009-12-10 10:56:00,129.865,129.875,129.82,129.82,250700000.0
2009-12-10 10:57:00,129.82,129.83,129.775,129.775,190300000.0
2009-12-10 10:58:00,129.775,129.82,129.775,129.8,94200000.0
2009-12-10 10:59:00,129.805,129.82,129.805,129.82,90200000.0
2009-12-10 11:00:00,129.82,129.825,129.765,129.77,200100000.0
2009-12-10 11:01:00,129.77,129.77,129.695,129.695,238600000.0
2009-12-10 11:02:00,129.695,129.705,129.67,129.695,212800000.0
2009-12-10 11:03:00,129.695,129.71,129.695,129.7,184400000.0
2009-12-10 11:04:00,129.7,129.705,129.68,129.685,185600000.0
2009-12-10 11:05:00,129.685,129.695,129.67,129.685,157500000.0
2009-12-10 11:06:00,129.685,129.78,129.685,129.78,155500000.0
2009-12-10 11:07:00,129.81,129.835,129.755,129.76,266900000.0
2009-12-10 11:08:00,129.76,129.88,129.755,129.865,371000000.0
2009-12-10 11:09:00,129.87,129.875,129.805,129.835,298100000.0
2009-12-10 11:10:00,129.835,129.87,129.83,129.83,243700000.0
2009-12-10 11:11:00,129.83,129.83,129.72,129.75,274500000.0
2009-12-10 11:12:00,129.755,129.84,129.75,129.84,438400000.0
2009-12-10 11:13:00,129.835,129.845,129.76,129.78,399800000.0
2009-12-10 11:14:00,129.78,129.845,129.775,129.845,220600000.0
2009-12-10 11:15:00,129.845,129.86,129.825,129.86,139600000.0
2009-12-10 11:16:00,129.86,129.96,129.86,129.925,339100000.0
2009-12-10 11:17:00,129.925,129.97,129.905,129.955,367200000.0
2009-12-10 11:18:00,129.955,129.96,129.925,129.93,267700000.0
2009-12-10 11:19:00,129.93,129.93,129.89,129.905,80200000.0
2009-12-10 11:20:00,129.905,129.97,129.905,129.95,217300000.0
2009-12-10 11:21:00,129.95,129.95,129.88,129.9,202300000.0
2009-12-10 11:22:00,129.895,129.905,129.85,129.9,258600000.0
2009-12-10 11:23:00,129.9,129.96,129.885,129.96,268400000.0
2009-12-10 11:24:00,129.96,130.015,129.95,129.955,296700000.0
2009-12-10 11:25:00,129.96,129.985,129.95,129.965,175400000.0
2009-12-10 11:26:00,129.97,129.98,129.935,129.96,241300000.0
2009-12-10 11:27:00,129.96,129.97,129.94,129.96,176000000.0
2009-12-10 11:28:00,129.96,129.965,129.92,129.93,169600000.0
2009-12-10 11:29:00,129.93,129.955,129.93,129.955,158100000.0
2009-12-10 11:30:00,129.955,129.965,129.945,129.95,164800000.0
2009-12-10 11:31:00,129.955,129.965,129.88,129.88,239800000.0
2009-12-10 11:32:00,129.88,129.9,129.88,129.885,125000000.0
2009-12-10 11:33:00,129.885,129.9,129.85,129.86,235100000.0
2009-12-10 11:34:00,129.86,129.87,129.79,129.79,241300000.0
2009-12-10 11:35:00,129.79,129.825,129.785,129.825,204100000.0
2009-12-10 11:36:00,129.825,129.835,129.815,129.815,94800000.0
2009-12-10 11:37:00,129.815,129.83,129.8,129.81,225900000.0
2009-12-10 11:38:00,129.81,129.81,129.78,129.79,214800000.0
2009-12-10 11:39:00,129.79,129.805,129.78,129.785,141000000.0
2009-12-10 11:40:00,129.785,129.805,129.78,129.8,154100000.0
2009-12-10 11:41:00,129.8,129.87,129.795,129.86,160999999.0
2009-12-10 11:42:00,129.86,129.875,129.82,129.875,292300000.0
2009-12-10 11:43:00,129.875,129.91,129.87,129.895,222400000.0
2009-12-10 11:44:00,129.895,129.895,129.835,129.835,164400000.0
2009-12-10 11:45:00,129.835,129.835,129.805,129.825,197500000.0
2009-12-10 11:46:00,129.825,129.84,129.8,129.8,297000000.0
2009-12-10 11:47:00,129.8,129.815,129.795,129.81,112400000.0
2009-12-10 11:48:00,129.81,129.82,129.795,129.82,63500000.0
2009-12-10 11:49:00,129.82,129.83,129.805,129.815,78800000.0
2009-12-10 11:50:00,129.815,129.82,129.795,129.795,120400000.0
2009-12-10 11:51:00,129.795,129.81,129.76,129.77,250000000.0
2009-12-10 11:52:00,129.765,129.765,129.72,129.735,158700000.0
2009-12-10 11:53:00,129.735,129.735,129.695,129.705,151100000.0
2009-12-10 11:54:00,129.705,129.74,129.7,129.735,166100000.0
2009-12-10 11:55:00,129.725,129.775,129.725,129.76,109400000.0
2009-12-10 11:56:00,129.76,129.79,129.745,129.78,253500000.0
2009-12-10 11:57:00,129.775,129.78,129.765,129.775,66800000.0
2009-12-10 11:58:00,129.775,129.785,129.76,129.76,113800000.0
2009-12-10 11:59:00,129.76,129.8,129.75,129.795,141500000.0
2009-12-10 12:00:00,129.795,129.81,129.77,129.79,251700000.0
2009-12-10 12:01:00,129.79,129.94,129.79,129.935,338100000.0
2009-12-10 12:02:00,129.935,129.945,129.915,129.94,198400000.0
2009-12-10 12:03:00,129.94,129.945,129.92,129.92,184500000.0
2009-12-10 12:04:00,129.91,129.915,129.83,129.85,195200000.0
2009-12-10 12:05:00,129.85,129.945,129.845,129.945,280300000.0
2009-12-10 12:06:00,129.945,129.98,129.94,129.98,320300000.0
2009-12-10 12:07:00,129.975,130.11,129.97,130.11,416500000.0
2009-12-10 12:08:00,130.115,130.15,130.065,130.075,223300000.0
2009-12-10 12:09:00,130.075,130.075,130.04,130.05,290100000.0
2009-12-10 12:10:00,130.05,130.085,129.995,130.075,311100000.0
2009-12-10 12:11:00,130.075,130.16,130.075,130.16,189600000.0
2009-12-10 12:12:00,130.16,130.24,130.155,130.235,407700000.0
2009-12-10 12:13:00,130.235,130.24,130.18,130.185,297000000.0
2009-12-10 12:14:00,130.185,130.185,130.13,130.14,253700000.0
2009-12-10 12:15:00,130.14,130.145,130.115,130.145,168800000.0
2009-12-10 12:16:00,130.145,130.19,130.145,130.18,140000000.0
2009-12-10 12:17:00,130.185,130.215,130.185,130.215,208300000.0
2009-12-10 12:18:00,130.215,130.235,130.215,130.22,249800000.0
2009-12-10 12:19:00,130.22,130.225,130.205,130.205,272300000.0
2009-12-10 12:20:00,130.205,130.25,130.205,130.245,219600000.0
2009-12-10 12:21:00,130.245,130.265,130.235,130.24,237000000.0
2009-12-10 12:22:00,130.24,130.24,130.18,130.18,161700000.0
2009-12-10 12:23:00,130.175,130.185,130.135,130.16,225000000.0
2009-12-10 12:24:00,130.16,130.18,130.155,130.165,271200000.0
2009-12-10 12:25:00,130.165,130.165,130.12,130.125,162600000.0
2009-12-10 12:26:00,130.125,130.13,130.075,130.08,239500000.0
2009-12-10 12:27:00,130.085,130.135,130.085,130.13,259800000.0
2009-12-10 12:28:00,130.13,130.145,130.12,130.13,395600000.0
2009-12-10 12:29:00,130.13,130.155,130.125,130.13,203800000.0
2009-12-10 12:30:00,130.13,130.155,130.12,130.155,94600000.0
2009-12-10 12:31:00,130.155,130.16,130.135,130.14,202700000.0
2009-12-10 12:32:00,130.14,130.15,130.125,130.15,201300000.0
2009-12-10 12:33:00,130.145,130.18,130.14,130.175,220100000.0
2009-12-10 12:34:00,130.175,130.18,130.16,130.16,151100000.0
2009-12-10 12:35:00,130.165,130.165,130.13,130.13,161200000.0
2009-12-10 12:36:00,130.13,130.155,130.125,130.13,281000000.0
2009-12-10 12:37:00,130.125,130.155,130.115,130.115,253100000.0
2009-12-10 12:38:00,130.115,130.13,130.04,130.04,313700000.0
2009-12-10 12:39:00,130.04,130.065,130.025,130.065,202200000.0
2009-12-10 12:40:00,130.065,130.065,130.055,130.06,157100000.0
2009-12-10 12:41:00,130.06,130.13,130.06,130.13,206300000.0
2009-12-10 12:42:00,130.13,130.13,130.09,130.1,169100000.0
2009-12-10 12:43:00,130.095,130.145,130.085,130.135,262900000.0
2009-12-10 12:44:00,130.135,130.155,130.125,130.155,160100000.0
2009-12-10 12:45:00,130.16,130.17,130.12,130.125,260300000.0
2009-12-10 12:46:00,130.125,130.125,130.055,130.07,229000000.0
2009-12-10 12:47:00,130.07,130.13,130.065,130.13,251600000.0
2009-12-10 12:48:00,130.13,130.17,130.13,130.155,188300000.0
2009-12-10 12:49:00,130.155,130.18,130.15,130.15,189900000.0
2009-12-10 12:50:00,130.155,130.165,130.135,130.145,187400000.0
2009-12-10 12:51:00,130.145,130.145,130.105,130.115,146400000.0
2009-12-10 12:52:00,130.115,130.125,130.095,130.1,203500000.0
2009-12-10 12:53:00,130.1,130.115,130.09,130.09,249600000.0
2009-12-10 12:54:00,130.085,130.095,130.06,130.065,279900000.0
2009-12-10 12:55:00,130.065,130.085,130.06,130.065,232700000.0
2009-12-10 12:56:00,130.065,130.095,130.065,130.085,122400000.0
2009-12-10 12:57:00,130.085,130.1,130.075,130.09,216699999.0
2009-12-10 12:58:00,130.09,130.1,130.085,130.085,457100000.0
2009-12-10 12:59:00,130.085,130.095,130.08,130.095,258200000.0
2009-12-10 13:00:00,130.095,130.095,130.055,130.075,193500000.0
2009-12-10 13:01:00,130.085,130.13,130.08,130.11,175900000.0
2009-12-10 13:02:00,130.11,130.11,130.08,130.1,143200000.0
2009-12-10 13:03:00,130.1,130.16,130.1,130.16,187200000.0
2009-12-10 13:04:00,130.16,130.16,130.12,130.135,189700000.0
2009-12-10 13:05:00,130.135,130.15,130.12,130.12,202000000.0
2009-12-10 13:06:00,130.12,130.145,130.09,130.125,344200000.0
2009-12-10 13:07:00,130.125,130.13,130.11,130.11,213400000.0
2009-12-10 13:08:00,130.11,130.195,130.105,130.175,241700000.0
2009-12-10 13:09:00,130.18,130.18,130.135,130.135,197900000.0
2009-12-10 13:10:00,130.135,130.175,130.135,130.165,196800000.0
2009-12-10 13:11:00,130.17,130.19,130.135,130.14,219400000.0
2009-12-10 13:12:00,130.14,130.18,130.135,130.17,185500000.0
2009-12-10 13:13:00,130.17,130.195,130.17,130.19,154300000.0
2009-12-10 13:14:00,130.19,130.195,130.16,130.16,100200000.0
2009-12-10 13:15:00,130.16,130.21,130.16,130.205,123200000.0
2009-12-10 13:16:00,130.21,130.235,130.2,130.21,81100000.0
2009-12-10 13:17:00,130.21,130.3,130.19,130.3,229200000.0
2009-12-10 13:18:00,130.3,130.32,130.3,130.305,145000000.0
2009-12-10 13:19:00,130.305,130.31,130.24,130.245,374300000.0
2009-12-10 13:20:00,130.245,130.245,130.215,130.235,150800000.0
2009-12-10 13:21:00,130.235,130.235,130.195,130.21,202800000.0
2009-12-10 13:22:00,130.215,130.23,130.21,130.215,160600000.0
2009-12-10 13:23:00,130.215,130.215,130.15,130.16,331100000.0
2009-12-10 13:24:00,130.155,130.215,130.15,130.205,231200000.0
2009-12-10 13:25:00,130.21,130.27,130.205,130.255,279200000.0
2009-12-10 13:26:00,130.255,130.265,130.24,130.265,164500000.0
2009-12-10 13:27:00,130.26,130.28,130.225,130.28,333100000.0
2009-12-10 13:28:00,130.285,130.3,130.24,130.27,201500000.0
2009-12-10 13:29:00,130.265,130.27,130.235,130.265,138200000.0
2009-12-10 13:30:00,130.28,130.285,130.26,130.265,207200000.0
2009-12-10 13:31:00,130.255,130.265,130.25,130.255,184600000.0
2009-12-10 13:32:00,130.255,130.255,130.23,130.235,232900000.0
2009-12-10 13:33:00,130.23,130.24,130.215,130.215,197400000.0
2009-12-10 13:34:00,130.22,130.24,130.215,130.235,134100000.0
2009-12-10 13:35:00,130.235,130.25,130.23,130.25,164600000.0
2009-12-10 13:36:00,130.255,130.27,130.25,130.25,249300000.0
2009-12-10 13:37:00,130.25,130.255,130.245,130.255,121300000.0
2009-12-10 13:38:00,130.25,130.28,130.24,130.27,184000000.0
2009-12-10 13:39:00,130.27,130.31,130.265,130.29,283700000.0
2009-12-10 13:40:00,130.29,130.31,130.285,130.285,122700000.0
2009-12-10 13:41:00,130.285,130.33,130.285,130.3,275300000.0
2009-12-10 13:42:00,130.3,130.3,130.27,130.28,321400001.0
2009-12-10 13:43:00,130.28,130.29,130.27,130.28,195900000.0
2009-12-10 13:44:00,130.28,130.295,130.275,130.29,221300000.0
2009-12-10 13:45:00,130.29,130.295,130.245,130.245,290900000.0
2009-12-10 13:46:00,130.245,130.25,130.23,130.235,185000000.0
2009-12-10 13:47:00,130.235,130.235,130.2,130.2,191300000.0
2009-12-10 13:48:00,130.2,130.2,130.145,130.195,267900000.0
2009-12-10 13:49:00,130.195,130.21,130.175,130.175,186200000.0
2009-12-10 13:50:00,130.175,130.195,130.175,130.19,173000000.0
2009-12-10 13:51:00,130.19,130.245,130.19,130.235,226800000.0
2009-12-10 13:52:00,130.24,130.24,130.23,130.235,67800000.0
2009-12-10 13:53:00,130.235,130.24,130.215,130.215,169900000.0
2009-12-10 13:54:00,130.215,130.215,130.17,130.175,244700000.0
2009-12-10 13:55:00,130.175,130.2,130.17,130.195,176100000.0
2009-12-10 13:56:00,130.195,130.205,130.195,130.205,50400000.0
2009-12-10 13:57:00,130.205,130.215,130.18,130.19,216900000.0
2009-12-10 13:58:00,130.19,130.24,130.185,130.23,277500000.0
2009-12-10 13:59:00,130.23,130.255,130.225,130.245,308399999.0
2009-12-10 14:00:00,130.245,130.28,130.23,130.26,283400000.0
2009-12-10 14:01:00,130.26,130.26,130.235,130.24,243200000.0
2009-12-10 14:02:00,130.24,130.24,130.21,130.215,188500000.0
2009-12-10 14:03:00,130.215,130.215,130.2,130.21,92800000.0
2009-12-10 14:04:00,130.21,130.21,130.18,130.2,180000000.0
2009-12-10 14:05:00,130.2,130.225,130.165,130.165,239400000.0
2009-12-10 14:06:00,130.175,130.225,130.165,130.22,247100000.0
2009-12-10 14:07:00,130.22,130.225,130.21,130.215,162100000.0
2009-12-10 14:08:00,130.225,130.235,130.215,130.215,373600000.0
2009-12-10 14:09:00,130.215,130.235,130.205,130.21,216300001.0
2009-12-10 14:10:00,130.21,130.22,130.21,130.22,50000000.0
2009-12-10 14:11:00,130.22,130.235,130.21,130.235,148000000.0
2009-12-10 14:12:00,130.23,130.235,130.185,130.195,437500000.0
2009-12-10 14:13:00,130.195,130.205,130.12,130.12,413100000.0
2009-12-10 14:14:00,130.12,130.125,130.1,130.115,267500000.0
2009-12-10 14:15:00,130.115,130.145,130.115,130.135,248400000.0
2009-12-10 14:16:00,130.135,130.14,130.03,130.045,283400000.0
2009-12-10 14:17:00,130.035,130.065,130.02,130.02,454900000.0
2009-12-10 14:18:00,130.02,130.04,130.0,130.04,245200000.0
2009-12-10 14:19:00,130.04,130.045,130.01,130.03,182900000.0
2009-12-10 14:20:00,130.03,130.055,130.015,130.045,276900000.0
2009-12-10 14:21:00,130.035,130.07,130.025,130.045,266900000.0
2009-12-10 14:22:00,130.045,130.05,129.995,129.995,256700000.0
2009-12-10 14:23:00,129.995,130.06,129.995,130.06,231900000.0
2009-12-10 14:24:00,130.06,130.06,130.025,130.03,180200000.0
2009-12-10 14:25:00,130.03,130.03,129.98,129.985,209500000.0
2009-12-10 14:26:00,129.985,130.015,129.98,130.01,134300000.0
2009-12-10 14:27:00,130.01,130.01,129.975,129.99,216700000.0
2009-12-10 14:28:00,129.99,130.01,129.985,129.985,120400000.0
2009-12-10 14:29:00,129.985,130.0,129.975,129.995,158500000.0
2009-12-10 14:30:00,130.005,130.02,129.995,130.02,137200000.0
2009-12-10 14:31:00,130.02,130.02,129.995,130.005,160900000.0
2009-12-10 14:32:00,130.005,130.045,130.0,130.045,227700000.0
2009-12-10 14:33:00,130.045,130.05,130.005,130.015,241100000.0
2009-12-10 14:34:00,130.015,130.025,130.015,130.025,216600000.0
2009-12-10 14:35:00,130.025,130.05,130.02,130.045,201700000.0
2009-12-10 14:36:00,130.045,130.05,130.005,130.005,190900000.0
2009-12-10 14:37:00,130.005,130.015,129.975,129.975,246500000.0
2009-12-10 14:38:00,129.975,130.02,129.97,130.015,295000000.0
2009-12-10 14:39:00,130.025,130.065,130.02,130.065,202400000.0
2009-12-10 14:40:00,130.065,130.145,130.06,130.14,361599999.0
2009-12-10 14:41:00,130.145,130.15,130.125,130.14,201200000.0
2009-12-10 14:42:00,130.14,130.195,130.135,130.18,228100000.0
2009-12-10 14:43:00,130.18,130.18,130.16,130.16,177300000.0
2009-12-10 14:44:00,130.16,130.16,130.135,130.135,131900000.0
2009-12-10 14:45:00,130.135,130.16,130.135,130.16,103600000.0
2009-12-10 14:46:00,130.16,130.175,130.13,130.14,256600000.0
2009-12-10 14:47:00,130.14,130.145,130.135,130.135,101600000.0
2009-12-10 14:48:00,130.145,130.145,130.135,130.135,78400000.0
2009-12-10 14:49:00,130.135,130.135,130.105,130.105,117800000.0
2009-12-10 14:50:00,130.105,130.105,130.065,130.07,170300000.0
2009-12-10 14:51:00,130.07,130.07,130.045,130.06,157900000.0
2009-12-10 14:52:00,130.065,130.065,130.035,130.035,252800000.0
2009-12-10 14:53:00,130.03,130.03,130.01,130.02,183700000.0
2009-12-10 14:54:00,130.02,130.02,129.98,129.98,402900000.0
2009-12-10 14:55:00,129.98,129.99,129.965,129.965,193200000.0
2009-12-10 14:56:00,129.97,130.045,129.955,130.045,297800000.0
2009-12-10 14:57:00,130.05,130.09,130.04,130.07,365400000.0
2009-12-10 14:58:00,130.07,130.08,130.05,130.055,270600000.0
2009-12-10 14:59:00,130.055,130.055,130.03,130.03,248500000.0
2009-12-10 15:00:00,130.03,130.045,130.03,130.04,213700000.0
2009-12-10 15:01:00,130.04,130.075,130.04,130.075,77600000.0
2009-12-10 15:02:00,130.075,130.1,130.075,130.09,103700000.0
2009-12-10 15:03:00,130.09,130.12,130.09,130.12,130300000.0
2009-12-10 15:04:00,130.12,130.125,130.115,130.125,142300000.0
2009-12-10 15:05:00,130.125,130.15,130.12,130.135,129900000.0
2009-12-10 15:06:00,130.135,130.135,130.11,130.11,253300000.0
2009-12-10 15:07:00,130.11,130.115,130.105,130.105,126800000.0
2009-12-10 15:08:00,130.105,130.105,130.085,130.09,97900000.0
2009-12-10 15:09:00,130.085,130.105,130.065,130.095,357500000.0
2009-12-10 15:10:00,130.095,130.1,130.085,130.095,248100000.0
2009-12-10 15:11:00,130.095,130.105,130.085,130.085,261200000.0
2009-12-10 15:12:00,130.085,130.09,130.08,130.08,128500000.0
2009-12-10 15:13:00,130.085,130.085,130.075,130.075,256700000.0
2009-12-10 15:14:00,130.075,130.085,129.995,130.005,338100000.0
2009-12-10 15:15:00,130.005,130.045,130.005,130.025,228200000.0
2009-12-10 15:16:00,130.025,130.03,130.015,130.025,358000000.0
2009-12-10 15:17:00,130.025,130.04,130.005,130.025,336100000.0
2009-12-10 15:18:00,130.025,130.045,130.025,130.035,263300000.0
2009-12-10 15:19:00,130.04,130.045,130.005,130.01,252200000.0
2009-12-10 15:20:00,130.01,130.025,129.95,130.015,368400000.0
2009-12-10 15:21:00,130.015,130.02,129.99,129.99,297300000.0
2009-12-10 15:22:00,129.99,130.04,129.99,130.04,329900000.0
2009-12-10 15:23:00,130.04,130.05,130.005,130.015,256500000.0
2009-12-10 15:24:00,130.02,130.035,130.01,130.015,371700000.0
2009-12-10 15:25:00,130.015,130.025,129.98,129.985,244800000.0
2009-12-10 15:26:00,129.985,129.995,129.945,129.98,335200000.0
2009-12-10 15:27:00,129.98,130.035,129.955,130.03,301500000.0
2009-12-10 15:28:00,130.035,130.13,130.035,130.12,393900000.0
2009-12-10 15:29:00,130.12,130.12,129.995,130.035,310400000.0
2009-12-10 15:30:00,130.005,130.19,129.9,130.095,391100000.0
2009-12-10 15:31:00,130.095,130.13,129.94,130.05,393100001.0
2009-12-10 15:32:00,130.05,130.07,129.96,130.02,390100000.0
2009-12-10 15:33:00,130.035,130.08,129.98,129.995,395400000.0
2009-12-10 15:34:00,129.995,130.01,129.88,129.92,378200000.0
2009-12-10 15:35:00,129.915,129.93,129.64,129.645,340700000.0
2009-12-10 15:36:00,129.645,129.775,129.645,129.755,431500000.0
2009-12-10 15:37:00,129.755,129.78,129.73,129.745,292200000.0
2009-12-10 15:38:00,129.745,129.795,129.735,129.78,358800000.0
2009-12-10 15:39:00,129.78,129.905,129.775,129.85,432800000.0
2009-12-10 15:40:00,129.85,129.85,129.775,129.8,434200000.0
2009-12-10 15:41:00,129.8,129.82,129.79,129.79,237500000.0
2009-12-10 15:42:00,129.79,129.81,129.78,129.81,257500000.0
2009-12-10 15:43:00,129.81,129.885,129.81,129.885,235300000.0
2009-12-10 15:44:00,129.88,129.935,129.875,129.925,252300000.0
2009-12-10 15:45:00,129.93,129.93,129.885,129.925,244500000.0
2009-12-10 15:46:00,129.925,129.975,129.92,129.93,423300000.0
2009-12-10 15:47:00,129.93,129.97,129.915,129.955,342100000.0
2009-12-10 15:48:00,129.955,129.98,129.945,129.975,444200000.0
2009-12-10 15:49:00,129.975,130.005,129.955,129.955,432200000.0
2009-12-10 15:50:00,129.955,129.97,129.925,129.935,241800000.0
2009-12-10 15:51:00,129.935,129.935,129.865,129.89,407400000.0
2009-12-10 15:52:00,129.89,129.93,129.89,129.9,381400000.0
2009-12-10 15:53:00,129.9,129.92,129.895,129.895,245000001.0
2009-12-10 15:54:00,129.9,129.93,129.895,129.925,517499999.0
2009-12-10 15:55:00,129.92,129.97,129.915,129.925,627300001.0
2009-12-10 15:56:00,129.925,129.93,129.865,129.895,678800003.0
2009-12-10 15:57:00,129.895,129.915,129.855,129.9,710800002.0
2009-12-10 15:58:00,129.9,129.92,129.875,129.89,503200000.0
2009-12-10 15:59:00,129.885,129.95,129.88,129.935,525400000.0
2009-12-10 16:00:00,129.935,129.96,129.935,129.95,579499999.0
2009-12-10 16:01:00,129.945,130.03,129.945,129.995,497700000.0
2009-12-10 16:02:00,130.0,130.025,129.995,130.005,497700000.0
2009-12-10 16:03:00,130.0,130.02,129.985,130.02,732099999.0
2009-12-10 16:04:00,130.02,130.05,130.0,130.02,1084499997.0
2009-12-10 16:05:00,130.02,130.065,130.015,130.045,768100000.0
2009-12-10 16:06:00,130.05,130.075,130.045,130.065,435599999.0
2009-12-10 16:07:00,130.065,130.085,130.06,130.08,533800000.0
2009-12-10 16:08:00,130.08,130.085,130.07,130.07,341099999.0
2009-12-10 16:09:00,130.075,130.09,130.06,130.065,493900000.0
2009-12-10 16:10:00,130.065,130.07,130.035,130.07,746299999.0
2009-12-10 16:11:00,130.07,130.08,130.045,130.06,556100000.0
2009-12-10 16:12:00,130.06,130.06,130.02,130.02,491099998.0
2009-12-10 16:13:00,130.02,130.075,130.02,130.07,446400000.0
2009-12-10 16:14:00,130.07,130.1,130.045,130.075,344900000.0
2009-12-10 16:15:00,130.075,130.11,130.065,130.09,414300000.0
2009-12-10 16:16:00,130.09,130.105,130.065,130.065,535400000.0
2009-12-10 16:17:00,130.065,130.07,130.025,130.03,544900000.0
2009-12-10 16:18:00,130.03,130.08,130.025,130.075,644300000.0
2009-12-10 16:19:00,130.08,130.085,130.065,130.065,357000000.0
2009-12-10 16:20:00,130.065,130.07,130.055,130.06,497599999.0
2009-12-10 16:21:00,130.06,130.085,130.025,130.045,471500000.0
2009-12-10 16:22:00,130.05,130.065,130.035,130.04,495099999.0
2009-12-10 16:23:00,130.04,130.055,130.02,130.035,595699999.0
2009-12-10 16:24:00,130.035,130.04,130.02,130.03,504900001.0
2009-12-10 16:25:00,130.03,130.035,130.02,130.025,451200000.0
2009-12-10 16:26:00,130.025,130.06,130.025,130.06,453399999.0
2009-12-10 16:27:00,130.055,130.075,130.045,130.06,401199999.0
2009-12-10 16:28:00,130.06,130.075,130.05,130.06,368300001.0
2009-12-10 16:29:00,130.06,130.075,130.055,130.055,762200000.0
2009-12-10 16:30:00,130.055,130.12,130.045,130.115,505999999.0
2009-12-10 16:31:00,130.115,130.145,130.11,130.135,416700000.0
2009-12-10 16:32:00,130.135,130.14,130.115,130.12,445699999.0
2009-12-10 16:33:00,130.12,130.125,130.105,130.125,259800000.0
2009-12-10 16:34:00,130.125,130.145,130.11,130.11,715700000.0
2009-12-10 16:35:00,130.11,130.11,130.045,130.075,487500000.0
2009-12-10 16:36:00,130.075,130.21,130.075,130.195,546800000.0
2009-12-10 16:37:00,130.195,130.195,130.135,130.15,761300001.0
2009-12-10 16:38:00,130.15,130.17,130.12,130.125,648599999.0
2009-12-10 16:39:00,130.125,130.15,130.115,130.15,560900000.0
2009-12-10 16:40:00,130.15,130.23,130.145,130.215,535200000.0
2009-12-10 16:41:00,130.215,130.225,130.195,130.21,555800000.0
2009-12-10 16:42:00,130.21,130.21,130.185,130.195,754400000.0
2009-12-10 16:43:00,130.195,130.195,130.155,130.155,254500000.0
2009-12-10 16:44:00,130.155,130.17,130.145,130.15,377900001.0
2009-12-10 16:45:00,130.15,130.18,130.145,130.15,513300000.0
2009-12-10 16:46:00,130.15,130.165,130.12,130.145,437400000.0
2009-12-10 16:47:00,130.145,130.19,130.145,130.185,416500000.0
2009-12-10 16:48:00,130.19,130.215,130.18,130.215,568400000.0
2009-12-10 16:49:00,130.215,130.22,130.2,130.205,434800000.0
2009-12-10 16:50:00,130.205,130.205,130.155,130.2,450800000.0
2009-12-10 16:51:00,130.2,130.2,130.15,130.16,579400000.0
2009-12-10 16:52:00,130.16,130.215,130.16,130.2,537500000.0
2009-12-10 16:53:00,130.2,130.2,130.13,130.135,477699998.0
2009-12-10 16:54:00,130.135,130.14,130.1,130.115,431700000.0
2009-12-10 16:55:00,130.115,130.145,130.105,130.145,487500000.0
2009-12-10 16:56:00,130.145,130.17,130.145,130.165,225700000.0
2009-12-10 16:57:00,130.16,130.23,130.145,130.215,588899999.0
2009-12-10 16:58:00,130.215,130.24,130.2,130.225,281300000.0
2009-12-10 16:59:00,130.225,130.24,130.14,130.145,660600000.0
2009-12-10 17:00:00,130.145,130.175,130.13,130.14,793000000.0
2009-12-10 17:01:00,130.14,130.14,130.095,130.105,673400003.0
2009-12-10 17:02:00,130.105,130.12,130.065,130.07,460900002.0
2009-12-10 17:03:00,130.07,130.11,130.055,130.085,374800000.0
2009-12-10 17:04:00,130.085,130.105,130.065,130.075,435500000.0
2009-12-10 17:05:00,130.07,130.095,130.05,130.07,284200000.0
2009-12-10 17:06:00,130.07,130.1,130.065,130.09,664200000.0
2009-12-10 17:07:00,130.09,130.15,130.09,130.125,492600000.0
2009-12-10 17:08:00,130.125,130.135,130.105,130.135,310900000.0
2009-12-10 17:09:00,130.135,130.15,130.13,130.135,469599999.0
2009-12-10 17:10:00,130.135,130.185,130.135,130.155,371100001.0
2009-12-10 17:11:00,130.16,130.16,130.125,130.13,488500000.0
2009-12-10 17:12:00,130.13,130.135,130.05,130.06,533400001.0
2009-12-10 17:13:00,130.06,130.11,130.055,130.095,553599998.0
2009-12-10 17:14:00,130.095,130.095,130.045,130.055,562699998.0
2009-12-10 17:15:00,130.055,130.085,130.05,130.065,595400000.0
2009-12-10 17:16:00,130.065,130.11,130.06,130.1,522100000.0
2009-12-10 17:17:00,130.1,130.1,130.05,130.08,658499999.0
2009-12-10 17:18:00,130.085,130.085,130.025,130.025,562300000.0
2009-12-10 17:19:00,130.025,130.05,130.0,130.035,737200000.0
2009-12-10 17:20:00,130.035,130.035,129.985,129.995,501000000.0
2009-12-10 17:21:00,129.995,130.005,129.97,129.985,435000000.0
2009-12-10 17:22:00,129.985,130.01,129.985,130.01,501800001.0
2009-12-10 17:23:00,130.005,130.005,129.965,129.98,697600002.0
2009-12-10 17:24:00,129.98,129.995,129.92,129.92,487199999.0
2009-12-10 17:25:00,129.925,129.95,129.895,129.95,540800000.0
2009-12-10 17:26:00,129.945,129.975,129.94,129.975,247400000.0
2009-12-10 17:27:00,129.975,130.04,129.96,130.04,218700000.0
2009-12-10 17:28:00,130.04,130.05,129.99,130.025,318800000.0
2009-12-10 17:29:00,130.025,130.03,129.99,129.995,240200000.0
2009-12-10 17:30:00,129.995,130.055,129.995,130.04,427600000.0
2009-12-10 17:31:00,130.04,130.1,130.025,130.09,424600000.0
2009-12-10 17:32:00,130.085,130.125,130.085,130.12,661899999.0
2009-12-10 17:33:00,130.12,130.14,130.09,130.095,616200000.0
2009-12-10 17:34:00,130.095,130.105,130.09,130.1,152800000.0
2009-12-10 17:35:00,130.105,130.11,130.065,130.07,491999999.0
2009-12-10 17:36:00,130.07,130.085,130.035,130.04,596299997.0
2009-12-10 17:37:00,130.045,130.06,130.0,130.015,309000001.0
2009-12-10 17:38:00,130.01,130.02,130.005,130.01,379900000.0
2009-12-10 17:39:00,130.01,130.025,129.99,130.005,326200000.0
2009-12-10 17:40:00,129.995,130.0,129.91,129.99,436300000.0
2009-12-10 17:41:00,129.99,130.005,129.93,129.945,572700000.0
2009-12-10 17:42:00,129.945,129.95,129.855,129.855,797000000.0
2009-12-10 17:43:00,129.87,129.885,129.85,129.86,702800002.0
2009-12-10 17:44:00,129.86,129.87,129.8,129.82,495200000.0
2009-12-10 17:45:00,129.83,129.915,129.815,129.895,574300000.0
2009-12-10 17:46:00,129.895,129.96,129.89,129.96,552299999.0
2009-12-10 17:47:00,129.965,129.975,129.94,129.955,635900000.0
2009-12-10 17:48:00,129.955,130.035,129.945,130.025,452800000.0
2009-12-10 17:49:00,130.025,130.04,129.985,129.985,704900000.0
2009-12-10 17:50:00,129.985,130.01,129.975,130.01,403700000.0
2009-12-10 17:51:00,130.005,130.025,129.99,130.025,563599999.0
2009-12-10 17:52:00,130.025,130.03,130.01,130.015,434300000.0
2009-12-10 17:53:00,130.015,130.025,129.96,129.985,647900000.0
2009-12-10 17:54:00,129.985,129.985,129.955,129.97,381000000.0
2009-12-10 17:55:00,129.97,129.975,129.945,129.965,541200000.0
2009-12-10 17:56:00,129.965,129.985,129.965,129.98,484800000.0
2009-12-10 17:57:00,129.98,130.005,129.975,129.98,477500000.0
2009-12-10 17:58:00,129.98,130.005,129.945,129.96,362700001.0
2009-12-10 17:59:00,129.96,130.01,129.94,130.01,364300000.0
2009-12-10 18:00:00,130.02,130.035,129.95,129.96,373500000.0
2009-12-10 18:01:00,129.96,129.975,129.945,129.945,230700000.0
2009-12-10 18:02:00,129.945,129.96,129.94,129.95,359000001.0
2009-12-10 18:03:00,129.96,129.965,129.875,129.925,493600000.0
2009-12-10 18:04:00,129.925,129.945,129.905,129.91,605399999.0
2009-12-10 18:05:00,129.91,129.92,129.905,129.91,363100000.0
2009-12-10 18:06:00,129.915,129.92,129.895,129.895,373300000.0
2009-12-10 18:07:00,129.895,129.905,129.88,129.89,362699999.0
2009-12-10 18:08:00,129.89,129.89,129.82,129.82,478800000.0
2009-12-10 18:09:00,129.81,129.82,129.79,129.8,1138499994.0
2009-12-10 18:10:00,129.795,129.83,129.795,129.83,418200000.0
2009-12-10 18:11:00,129.84,129.85,129.825,129.845,442400000.0
2009-12-10 18:12:00,129.845,129.935,129.835,129.935,697100000.0
2009-12-10 18:13:00,129.93,129.95,129.915,129.945,722900001.0
2009-12-10 18:14:00,129.945,129.965,129.93,129.94,512500001.0
2009-12-10 18:15:00,129.94,129.99,129.935,129.99,347400000.0
2009-12-10 18:16:00,130.0,130.02,129.995,130.02,165700000.0
2009-12-10 18:17:00,130.02,130.02,129.98,130.02,519100000.0
2009-12-10 18:18:00,130.02,130.035,130.0,130.005,534000000.0
2009-12-10 18:19:00,130.015,130.03,129.995,129.995,348500000.0
2009-12-10 18:20:00,129.985,130.01,129.985,129.99,369800000.0
2009-12-10 18:21:00,129.99,130.02,129.99,130.005,202600000.0
2009-12-10 18:22:00,130.01,130.015,129.985,129.985,361900000.0
2009-12-10 18:23:00,129.99,130.015,129.985,130.015,517600001.0
2009-12-10 18:24:00,130.01,130.04,130.005,130.02,256400000.0
2009-12-10 18:25:00,130.015,130.04,130.015,130.03,225300000.0
2009-12-10 18:26:00,130.03,130.03,129.935,129.94,484100000.0
2009-12-10 18:27:00,129.94,129.98,129.94,129.965,281400000.0
2009-12-10 18:28:00,129.975,129.98,129.915,129.96,308500000.0
2009-12-10 18:29:00,129.96,129.97,129.925,129.97,295600000.0
2009-12-10 18:30:00,129.98,129.98,129.915,129.92,310800000.0
2009-12-10 18:31:00,129.92,129.95,129.9,129.95,487800000.0
2009-12-10 18:32:00,129.95,129.965,129.94,129.945,257400000.0
2009-12-10 18:33:00,129.945,129.995,129.945,129.995,330800000.0
2009-12-10 18:34:00,129.995,130.0,129.955,129.955,345800000.0
2009-12-10 18:35:00,129.955,129.975,129.955,129.97,266700000.0
2009-12-10 18:36:00,129.97,129.975,129.96,129.97,238100000.0
2009-12-10 18:37:00,129.97,129.98,129.955,129.955,264100000.0
2009-12-10 18:38:00,129.955,129.96,129.91,129.935,292300000.0
2009-12-10 18:39:00,129.935,129.94,129.915,129.925,90000000.0
2009-12-10 18:40:00,129.92,129.945,129.915,129.935,317300000.0
2009-12-10 18:41:00,129.94,129.95,129.905,129.905,214500000.0
2009-12-10 18:42:00,129.91,129.935,129.895,129.925,305900000.0
2009-12-10 18:43:00,129.925,129.935,129.9,129.9,319599999.0
2009-12-10 18:44:00,129.905,129.965,129.9,129.935,440900000.0
2009-12-10 18:45:00,129.935,129.94,129.915,129.94,638600000.0
2009-12-10 18:46:00,129.94,129.955,129.93,129.945,394300000.0
2009-12-10 18:47:00,129.94,129.97,129.93,129.97,520999999.0
2009-12-10 18:48:00,129.97,130.005,129.965,130.005,318100000.0
2009-12-10 18:49:00,130.005,130.01,129.965,129.965,515300000.0
2009-12-10 18:50:00,129.965,129.97,129.91,129.915,346300000.0
2009-12-10 18:51:00,129.92,129.925,129.85,129.855,399900000.0
2009-12-10 18:52:00,129.855,129.86,129.725,129.74,336900000.0
2009-12-10 18:53:00,129.74,129.795,129.73,129.79,199700000.0
2009-12-10 18:54:00,129.795,129.845,129.79,129.825,512800000.0
2009-12-10 18:55:00,129.825,129.855,129.82,129.84,243699999.0
2009-12-10 18:56:00,129.84,129.85,129.83,129.83,378200000.0
2009-12-10 18:57:00,129.83,129.84,129.825,129.825,371200000.0
2009-12-10 18:58:00,129.825,129.835,129.81,129.82,583500000.0
2009-12-10 18:59:00,129.815,129.84,129.775,129.78,495900000.0
2009-12-10 19:00:00,129.78,129.81,129.715,129.715,492300000.0
2009-12-10 19:01:00,129.715,129.73,129.705,129.71,408100000.0
2009-12-10 19:02:00,129.71,129.73,129.695,129.705,188200000.0
2009-12-10 19:03:00,129.705,129.705,129.665,129.68,334700000.0
2009-12-10 19:04:00,129.68,129.71,129.68,129.69,322500000.0
2009-12-10 19:05:00,129.7,129.725,129.7,129.705,246200000.0
2009-12-10 19:06:00,129.705,129.755,129.705,129.755,278500000.0
2009-12-10 19:07:00,129.755,129.76,129.73,129.755,186800000.0
2009-12-10 19:08:00,129.755,129.78,129.725,129.745,259100000.0
2009-12-10 19:09:00,129.745,129.78,129.745,129.765,186500000.0
2009-12-10 19:10:00,129.765,129.78,129.755,129.765,302200000.0
2009-12-10 19:11:00,129.77,129.78,129.75,129.78,145400000.0
2009-12-10 19:12:00,129.78,129.795,129.72,129.72,500500000.0
2009-12-10 19:13:00,129.72,129.735,129.71,129.72,307300000.0
2009-12-10 19:14:00,129.715,129.72,129.685,129.695,236500000.0
2009-12-10 19:15:00,129.7,129.715,129.69,129.7,372100000.0
2009-12-10 19:16:00,129.7,129.715,129.695,129.71,228200000.0
2009-12-10 19:17:00,129.71,129.71,129.685,129.685,304800000.0
2009-12-10 19:18:00,129.685,129.705,129.685,129.685,124700000.0
2009-12-10 19:19:00,129.685,129.695,129.68,129.68,200300000.0
2009-12-10 19:20:00,129.675,129.68,129.645,129.675,301700001.0
2009-12-10 19:21:00,129.675,129.68,129.665,129.675,484899999.0
2009-12-10 19:22:00,129.685,129.72,129.67,129.72,455100000.0
2009-12-10 19:23:00,129.72,129.73,129.71,129.725,176400000.0
2009-12-10 19:24:00,129.73,129.735,129.71,129.71,182400000.0
2009-12-10 19:25:00,129.71,129.72,129.695,129.7,436800001.0
2009-12-10 19:26:00,129.7,129.705,129.695,129.7,282100000.0
2009-12-10 19:27:00,129.7,129.71,129.695,129.7,158800000.0
2009-12-10 19:28:00,129.7,129.71,129.68,129.705,272100000.0
2009-12-10 19:29:00,129.705,129.705,129.68,129.68,180400000.0
2009-12-10 19:30:00,129.68,129.68,129.665,129.665,267900000.0
2009-12-10 19:31:00,129.67,129.685,129.65,129.675,332300000.0
2009-12-10 19:32:00,129.685,129.685,129.67,129.675,592700000.0
2009-12-10 19:33:00,129.675,129.7,129.675,129.7,432300000.0
2009-12-10 19:34:00,129.705,129.72,129.69,129.705,201200000.0
2009-12-10 19:35:00,129.705,129.705,129.645,129.645,356600000.0
2009-12-10 19:36:00,129.645,129.675,129.645,129.665,301500000.0
2009-12-10 19:37:00,129.665,129.67,129.655,129.67,177700000.0
2009-12-10 19:38:00,129.67,129.69,129.66,129.69,364199999.0
2009-12-10 19:39:00,129.69,129.69,129.665,129.69,89300000.0
2009-12-10 19:40:00,129.69,129.69,129.68,129.68,45900000.0
2009-12-10 19:41:00,129.68,129.695,129.68,129.69,204000000.0
2009-12-10 19:42:00,129.69,129.72,129.69,129.71,223500001.0
2009-12-10 19:43:00,129.72,129.72,129.7,129.705,340400000.0
2009-12-10 19:44:00,129.705,129.71,129.685,129.7,383100000.0
2009-12-10 19:45:00,129.695,129.71,129.695,129.705,408900000.0
2009-12-10 19:46:00,129.705,129.71,129.695,129.71,419400000.0
2009-12-10 19:47:00,129.715,129.735,129.715,129.73,160300000.0
2009-12-10 19:48:00,129.73,129.74,129.73,129.73,199700000.0
2009-12-10 19:49:00,129.73,129.74,129.715,129.735,122400000.0
2009-12-10 19:50:00,129.735,129.75,129.735,129.735,277500000.0
2009-12-10 19:51:00,129.735,129.755,129.725,129.75,89300000.0
2009-12-10 19:52:00,129.75,129.765,129.75,129.755,215600000.0
2009-12-10 19:53:00,129.755,129.815,129.755,129.81,411700000.0
2009-12-10 19:54:00,129.81,129.81,129.775,129.8,576900000.0
2009-12-10 19:55:00,129.805,129.815,129.78,129.78,357900000.0
2009-12-10 19:56:00,129.78,129.785,129.77,129.77,477200000.0
2009-12-10 19:57:00,129.77,129.78,129.765,129.765,358700000.0
2009-12-10 19:58:00,129.765,129.77,129.755,129.77,187500000.0
2009-12-10 19:59:00,129.77,129.775,129.755,129.755,309000000.0
2009-12-10 20:00:00,129.755,129.78,129.755,129.765,375500000.0
2009-12-10 20:01:00,129.765,129.815,129.74,129.745,398700000.0
2009-12-10 20:02:00,129.745,129.755,129.685,129.685,855700000.0
2009-12-10 20:03:00,129.68,129.695,129.655,129.67,373900000.0
2009-12-10 20:04:00,129.665,129.71,129.665,129.71,390400000.0
2009-12-10 20:05:00,129.71,129.71,129.7,129.7,136900000.0
2009-12-10 20:06:00,129.7,129.7,129.67,129.675,319500000.0
2009-12-10 20:07:00,129.675,129.715,129.66,129.715,234400000.0
2009-12-10 20:08:00,129.74,129.74,129.655,129.665,477700000.0
2009-12-10 20:09:00,129.665,129.705,129.665,129.7,300000000.0
2009-12-10 20:10:00,129.7,129.705,129.67,129.68,377000000.0
2009-12-10 20:11:00,129.68,129.72,129.67,129.71,274800000.0
2009-12-10 20:12:00,129.71,129.78,129.71,129.715,207900000.0
2009-12-10 20:13:00,129.715,129.715,129.66,129.665,294200000.0
2009-12-10 20:14:00,129.665,129.67,129.65,129.66,251400000.0
2009-12-10 20:15:00,129.66,129.67,129.645,129.645,241900000.0
2009-12-10 20:16:00,129.645,129.645,129.62,129.63,239500001.0
2009-12-10 20:17:00,129.63,129.635,129.62,129.63,143300000.0
2009-12-10 20:18:00,129.63,129.66,129.615,129.635,427800000.0
2009-12-10 20:19:00,129.63,129.655,129.63,129.645,512100000.0
2009-12-10 20:20:00,129.645,129.675,129.645,129.67,248400000.0
2009-12-10 20:21:00,129.67,129.71,129.67,129.685,271600000.0
2009-12-10 20:22:00,129.685,129.72,129.68,129.71,100200000.0
2009-12-10 20:23:00,129.71,129.76,129.71,129.73,236200000.0
2009-12-10 20:24:00,129.73,129.745,129.72,129.73,253500000.0
2009-12-10 20:25:00,129.73,129.755,129.73,129.735,320300000.0
2009-12-10 20:26:00,129.735,129.735,129.725,129.73,360900000.0
2009-12-10 20:27:00,129.725,129.75,129.725,129.74,338299999.0
2009-12-10 20:28:00,129.74,129.74,129.71,129.715,258900000.0
2009-12-10 20:29:00,129.72,129.725,129.71,129.725,253799999.0
2009-12-10 20:30:00,129.725,129.73,129.675,129.695,433700000.0
2009-12-10 20:31:00,129.695,129.705,129.68,129.705,118300000.0
2009-12-10 20:32:00,129.705,129.725,129.705,129.715,222900000.0
2009-12-10 20:33:00,129.715,129.73,129.715,129.73,90900000.0
2009-12-10 20:34:00,129.72,129.72,129.71,129.715,123600000.0
2009-12-10 20:35:00,129.715,129.735,129.715,129.72,283800000.0
2009-12-10 20:36:00,129.735,129.78,129.735,129.78,220400000.0
2009-12-10 20:37:00,129.78,129.82,129.775,129.82,230300000.0
2009-12-10 20:38:00,129.82,129.82,129.8,129.805,209400000.0
2009-12-10 20:39:00,129.805,129.85,129.805,129.83,242000000.0
2009-12-10 20:40:00,129.83,129.835,129.805,129.835,404300000.0
2009-12-10 20:41:00,129.835,129.835,129.8,129.805,239000000.0
2009-12-10 20:42:00,129.805,129.81,129.77,129.77,246400000.0
2009-12-10 20:43:00,129.77,129.77,129.725,129.725,126700000.0
2009-12-10 20:44:00,129.725,129.745,129.71,129.74,266500000.0
2009-12-10 20:45:00,129.74,129.74,129.695,129.695,250600000.0
2009-12-10 20:46:00,129.695,129.73,129.695,129.725,234100000.0
2009-12-10 20:47:00,129.72,129.725,129.7,129.72,145000000.0
2009-12-10 20:48:00,129.715,129.72,129.7,129.715,106400000.0
2009-12-10 20:49:00,129.72,129.735,129.715,129.73,81300000.0
2009-12-10 20:50:00,129.73,129.73,129.72,129.72,101900000.0
2009-12-10 20:51:00,129.725,129.725,129.705,129.705,60000000.0
2009-12-10 20:52:00,129.705,129.72,129.69,129.72,100100000.0
2009-12-10 20:53:00,129.73,129.76,129.715,129.755,169300000.0
2009-12-10 20:54:00,129.76,129.765,129.725,129.725,194300000.0
2009-12-10 20:55:00,129.725,129.74,129.72,129.74,147900000.0
2009-12-10 20:56:00,129.74,129.745,129.735,129.74,151000000.0
2009-12-10 20:57:00,129.74,129.775,129.735,129.77,302900000.0
2009-12-10 20:58:00,129.77,129.795,129.765,129.775,370200000.0
2009-12-10 20:59:00,129.775,129.785,129.745,129.745,289999999.0
2009-12-10 21:00:00,129.745,129.78,129.74,129.765,220000000.0
2009-12-10 21:01:00,129.765,129.78,129.76,129.775,510800000.0
2009-12-10 21:02:00,129.775,129.79,129.77,129.775,391100000.0
2009-12-10 21:03:00,129.77,129.815,129.765,129.81,414100000.0
2009-12-10 21:04:00,129.81,129.835,129.805,129.835,288799999.0
2009-12-10 21:05:00,129.835,129.84,129.805,129.83,295700000.0
2009-12-10 21:06:00,129.83,129.83,129.795,129.8,228500000.0
2009-12-10 21:07:00,129.8,129.825,129.795,129.815,272600000.0
2009-12-10 21:08:00,129.825,129.86,129.815,129.855,225600000.0
2009-12-10 21:09:00,129.855,129.855,129.83,129.83,545499999.0
2009-12-10 21:10:00,129.835,129.84,129.815,129.83,190800000.0
2009-12-10 21:11:00,129.83,129.835,129.83,129.835,144600000.0
2009-12-10 21:12:00,129.83,129.83,129.79,129.795,103500000.0
2009-12-10 21:13:00,129.795,129.825,129.795,129.825,513100000.0
2009-12-10 21:14:00,129.83,129.84,129.815,129.825,126100000.0
2009-12-10 21:15:00,129.825,129.83,129.805,129.805,264300000.0
2009-12-10 21:16:00,129.805,129.86,129.805,129.855,275700001.0
2009-12-10 21:17:00,129.855,129.88,129.845,129.865,221700000.0
2009-12-10 21:18:00,129.865,129.885,129.865,129.875,188800000.0
2009-12-10 21:19:00,129.875,129.91,129.875,129.905,553500001.0
2009-12-10 21:20:00,129.9,129.905,129.88,129.9,278600000.0
2009-12-10 21:21:00,129.9,129.91,129.89,129.905,215800000.0
2009-12-10 21:22:00,129.905,129.905,129.87,129.89,360000000.0
2009-12-10 21:23:00,129.89,129.9,129.875,129.9,134700000.0
2009-12-10 21:24:00,129.9,129.9,129.885,129.89,153900000.0
2009-12-10 21:25:00,129.89,129.91,129.87,129.87,163700000.0
2009-12-10 21:26:00,129.87,129.875,129.86,129.86,63200000.0
2009-12-10 21:27:00,129.86,129.885,129.86,129.875,186800000.0
2009-12-10 21:28:00,129.875,129.905,129.875,129.9,268400000.0
2009-12-10 21:29:00,129.905,129.91,129.9,129.91,208200000.0
2009-12-10 21:30:00,129.91,129.92,129.905,129.92,361300000.0
2009-12-10 21:31:00,129.92,129.935,129.91,129.915,285800000.0
2009-12-10 21:32:00,129.92,129.925,129.91,129.925,169400000.0
2009-12-10 21:33:00,129.93,129.955,129.925,129.945,304000000.0
2009-12-10 21:34:00,129.945,129.965,129.945,129.965,460400001.0
2009-12-10 21:35:00,129.965,129.98,129.92,129.92,297100000.0
2009-12-10 21:36:00,129.92,129.925,129.91,129.92,362000000.0
2009-12-10 21:37:00,129.92,129.92,129.895,129.9,153600000.0
2009-12-10 21:38:00,129.905,129.905,129.905,129.905,185600000.0
2009-12-10 21:39:00,129.905,129.905,129.865,129.875,393000000.0
2009-12-10 21:40:00,129.875,129.875,129.865,129.865,356700000.0
2009-12-10 21:41:00,129.865,129.87,129.85,129.85,342800000.0
2009-12-10 21:42:00,129.85,129.86,129.845,129.855,293600001.0
2009-12-10 21:43:00,129.855,129.865,129.84,129.845,305900000.0
2009-12-10 21:44:00,129.845,129.865,129.845,129.86,148600000.0
2009-12-10 21:45:00,129.86,129.88,129.855,129.875,169700000.0
2009-12-10 21:46:00,129.875,129.89,129.875,129.89,269800000.0
2009-12-10 21:47:00,129.89,129.89,129.88,129.88,222399999.0
2009-12-10 21:48:00,129.88,129.9,129.88,129.89,475600000.0
2009-12-10 21:49:00,129.89,129.91,129.885,129.885,344399998.0
2009-12-10 21:50:00,129.885,129.895,129.88,129.89,120200000.0
2009-12-10 21:51:00,129.895,129.925,129.885,129.915,257300001.0
2009-12-10 21:52:00,129.915,129.92,129.9,129.915,346000000.0
2009-12-10 21:53:00,129.915,129.925,129.915,129.925,244200000.0
2009-12-10 21:54:00,129.925,129.925,129.91,129.92,310200000.0
2009-12-10 21:55:00,129.92,129.925,129.915,129.92,138500000.0
2009-12-10 21:56:00,129.92,129.92,129.895,129.9,335600000.0
2009-12-10 21:57:00,129.9,129.9,129.885,129.885,254500000.0
2009-12-10 21:58:00,129.885,129.89,129.865,129.865,515299997.0
2009-12-10 21:59:00,129.865,129.9,129.865,129.88,412100000.0
2009-12-10 22:00:00,129.88,129.9,129.82,129.82,336700000.0
2009-12-10 22:01:00,129.82,129.835,129.805,129.81,165100000.0
2009-12-10 22:02:00,129.81,129.835,129.81,129.825,248500000.0
2009-12-10 22:03:00,129.82,129.825,129.81,129.81,121700000.0
2009-12-10 22:04:00,129.81,129.835,129.8,129.83,224000000.0
2009-12-10 22:05:00,129.83,129.835,129.825,129.83,99700000.0
2009-12-10 22:06:00,129.825,129.86,129.825,129.845,173499999.0
2009-12-10 22:07:00,129.845,129.885,129.845,129.855,158500000.0
2009-12-10 22:08:00,129.855,129.86,129.84,129.845,151100000.0
2009-12-10 22:09:00,129.845,129.875,129.84,129.875,329400000.0
2009-12-10 22:10:00,129.875,129.9,129.875,129.895,220600000.0
2009-12-10 22:11:00,129.895,129.945,129.88,129.945,203300000.0
2009-12-10 22:12:00,129.94,129.945,129.94,129.945,148200000.0
2009-12-10 22:13:00,129.94,129.95,129.93,129.95,287300001.0
2009-12-10 22:14:00,129.95,129.95,129.925,129.93,248600000.0
2009-12-10 22:15:00,129.93,129.93,129.915,129.915,195199998.0
2009-12-10 22:16:00,129.915,129.915,129.905,129.905,103800000.0
2009-12-10 22:17:00,129.9,129.905,129.9,129.9,67800000.0
2009-12-10 22:18:00,129.9,129.905,129.895,129.895,87300000.0
2009-12-10 22:19:00,129.895,129.9,129.89,129.9,15300000.0
2009-12-10 22:20:00,129.9,129.915,129.885,129.89,164100000.0
2009-12-10 22:21:00,129.885,129.89,129.87,129.875,183300000.0
2009-12-10 22:22:00,129.875,129.88,129.865,129.875,85600000.0
2009-12-10 22:23:00,129.87,129.875,129.87,129.875,50400000.0
2009-12-10 22:24:00,129.875,129.875,129.865,129.87,114600000.0
2009-12-10 22:25:00,129.875,129.88,129.86,129.87,89100000.0
2009-12-10 22:26:00,129.86,129.875,129.86,129.87,342300000.0
2009-12-10 22:27:00,129.87,129.875,129.86,129.86,396400000.0
2009-12-10 22:28:00,129.86,129.87,129.845,129.855,243400000.0
2009-12-10 22:29:00,129.855,129.855,129.845,129.855,187800000.0
2009-12-10 22:30:00,129.85,129.865,129.85,129.86,109500000.0
2009-12-10 22:31:00,129.86,129.89,129.85,129.875,133400000.0
2009-12-10 22:32:00,129.875,129.895,129.875,129.885,206099999.0
2009-12-10 22:33:00,129.885,129.885,129.875,129.88,80100000.0
2009-12-10 22:34:00,129.88,129.88,129.865,129.865,91700000.0
2009-12-10 22:35:00,129.865,129.88,129.86,129.86,56300000.0
2009-12-10 22:36:00,129.86,129.86,129.82,129.825,246700002.0
2009-12-10 22:37:00,129.82,129.825,129.815,129.82,111600000.0
2009-12-10 22:38:00,129.82,129.855,129.82,129.85,273900001.0
2009-12-10 22:39:00,129.845,129.865,129.845,129.855,118700000.0
2009-12-10 22:40:00,129.855,129.87,129.85,129.86,262400000.0
2009-12-10 22:41:00,129.86,129.865,129.84,129.865,308099998.0
2009-12-10 22:42:00,129.865,129.885,129.865,129.87,415399999.0
2009-12-10 22:43:00,129.875,129.88,129.865,129.87,165800000.0
2009-12-10 22:44:00,129.865,129.905,129.865,129.885,326100000.0
2009-12-10 22:45:00,129.885,129.92,129.885,129.9,289800000.0
2009-12-10 22:46:00,129.9,129.91,129.895,129.895,511100000.0
2009-12-10 22:47:00,129.9,129.905,129.89,129.895,160500000.0
2009-12-10 22:48:00,129.895,129.91,129.895,129.895,396900000.0
2009-12-10 22:49:00,129.9,129.92,129.895,129.915,156400000.0
2009-12-10 22:50:00,129.925,129.925,129.91,129.91,128400000.0
2009-12-10 22:51:00,129.91,129.91,129.9,129.91,137500000.0
2009-12-10 22:52:00,129.91,129.915,129.905,129.915,164600000.0
2009-12-10 22:53:00,129.915,129.92,129.91,129.91,339300000.0
2009-12-10 22:54:00,129.915,129.935,129.915,129.935,245400000.0
2009-12-10 22:55:00,129.935,129.94,129.93,129.93,157600000.0
2009-12-10 22:56:00,129.93,129.95,129.925,129.95,286000000.0
2009-12-10 22:57:00,129.95,129.96,129.94,129.955,177400000.0
2009-12-10 22:58:00,129.955,129.96,129.95,129.95,185800000.0
2009-12-10 22:59:00,129.95,129.955,129.935,129.935,315000000.0
2009-12-10 23:00:00,129.945,129.945,129.925,129.93,103300000.0
2009-12-10 23:01:00,129.93,129.94,129.925,129.93,109200000.0
2009-12-10 23:02:00,129.93,129.935,129.925,129.93,83200000.0
2009-12-10 23:03:00,129.93,129.94,129.93,129.935,116400000.0
2009-12-10 23:04:00,129.935,129.955,129.935,129.95,59000000.0
2009-12-10 23:05:00,129.95,129.95,129.95,129.95,3200000.0
2009-12-10 23:06:00,129.95,129.95,129.93,129.94,50800000.0
2009-12-10 23:07:00,129.94,129.945,129.915,129.925,150300000.0
2009-12-10 23:08:00,129.925,129.96,129.92,129.93,140600000.0
2009-12-10 23:09:00,129.93,129.945,129.93,129.945,74900000.0
2009-12-10 23:10:00,129.945,129.96,129.935,129.95,70600000.0
2009-12-10 23:11:00,129.95,129.95,129.9,129.91,135000000.0
2009-12-10 23:12:00,129.91,129.94,129.905,129.925,122600000.0
2009-12-10 23:13:00,129.935,129.935,129.925,129.935,134200000.0
2009-12-10 23:14:00,129.935,129.935,129.925,129.925,109400000.0
2009-12-10 23:15:00,129.925,129.94,129.925,129.93,135900000.0
2009-12-10 23:16:00,129.93,129.935,129.93,129.935,36400000.0
2009-12-10 23:17:00,129.93,129.94,129.92,129.93,125500000.0
2009-12-10 23:18:00,129.93,129.935,129.925,129.925,110300000.0
2009-12-10 23:19:00,129.93,129.93,129.93,129.93,58600000.0
2009-12-10 23:20:00,129.93,129.935,129.925,129.93,108700000.0
2009-12-10 23:21:00,129.93,129.945,129.93,129.945,35400000.0
2009-12-10 23:22:00,129.945,129.95,129.935,129.94,36300000.0
2009-12-10 23:23:00,129.94,129.94,129.925,129.925,115200000.0
2009-12-10 23:24:00,129.925,129.93,129.905,129.905,46600000.0
2009-12-10 23:25:00,129.905,129.93,129.9,129.925,113700000.0
2009-12-10 23:26:00,129.925,129.94,129.91,129.91,88500000.0
2009-12-10 23:27:00,129.91,129.92,129.91,129.91,163700000.0
2009-12-10 23:28:00,129.91,129.91,129.91,129.91,48200000.0
2009-12-10 23:29:00,129.91,129.915,129.905,129.905,51600000.0
2009-12-10 23:30:00,129.905,129.915,129.895,129.915,165000000.0
2009-12-10 23:31:00,129.91,129.945,129.905,129.945,84000000.0
2009-12-10 23:32:00,129.945,129.945,129.935,129.935,40200000.0
2009-12-10 23:33:00,129.935,129.955,129.935,129.955,26800000.0
2009-12-10 23:34:00,129.96,129.97,129.95,129.95,92900000.0
2009-12-10 23:35:00,129.95,129.965,129.95,129.955,126700000.0
2009-12-10 23:36:00,129.955,129.955,129.955,129.955,11700000.0
2009-12-10 23:37:00,129.955,129.955,129.95,129.95,113500000.0
2009-12-10 23:38:00,129.95,129.955,129.945,129.95,96200000.0
2009-12-10 23:39:00,129.95,129.955,129.945,129.95,98600000.0
2009-12-10 23:40:00,129.95,129.95,129.95,129.95,29900000.0
2009-12-10 23:41:00,129.95,129.95,129.95,129.95,4800000.0
2009-12-10 23:42:00,129.955,129.955,129.955,129.955,3800000.0
2009-12-10 23:43:00,129.955,129.965,129.955,129.965,17300000.0
2009-12-10 23:44:00,129.96,129.99,129.96,129.98,156700000.0
2009-12-10 23:45:00,129.98,129.98,129.975,129.98,192300000.0
2009-12-10 23:46:00,129.975,129.99,129.975,129.99,66900000.0
2009-12-10 23:47:00,129.99,130.055,129.99,130.035,307800001.0
2009-12-10 23:48:00,130.04,130.045,130.015,130.025,74300000.0
2009-12-10 23:49:00,130.025,130.035,130.015,130.035,90400000.0
2009-12-10 23:50:00,130.035,130.04,130.02,130.02,112600000.0
2009-12-10 23:51:00,130.02,130.035,129.995,130.0,74700000.0
2009-12-10 23:52:00,130.0,130.0,129.955,129.965,87000000.0
2009-12-10 23:53:00,129.965,129.965,129.91,129.96,120200000.0
2009-12-10 23:54:00,129.955,129.97,129.9,129.915,162900000.0
2009-12-10 23:55:00,129.9,129.935,129.875,129.93,229400000.0
2009-12-10 23:56:00,129.93,129.96,129.925,129.93,327500000.0
2009-12-10 23:57:00,129.94,129.945,129.91,129.915,207900000.0
2009-12-10 23:58:00,129.915,129.92,129.905,129.905,93600000.0
2009-12-10 23:59:00,129.905,129.915,129.895,129.915,127600000.0
2009-12-11 00:00:00,129.925,129.93,129.89,129.925,13000000.0
2009-12-11 00:01:00,129.925,129.945,129.92,129.94,25600000.0
2009-12-11 00:02:00,129.94,129.96,129.93,129.95,62800000.0
2009-12-11 00:03:00,129.955,130.04,129.94,130.025,73300000.0
2009-12-11 00:04:00,130.025,130.025,129.985,129.99,37100000.0
2009-12-11 00:05:00,129.99,129.995,129.975,129.985,21000000.0
2009-12-11 00:06:00,129.98,130.01,129.975,130.01,15000000.0
2009-12-11 00:07:00,130.015,130.015,129.985,130.01,17800000.0
2009-12-11 00:08:00,130.02,130.045,129.995,130.045,33200000.0
2009-12-11 00:09:00,130.045,130.06,130.04,130.06,20800000.0
2009-12-11 00:10:00,130.065,130.125,130.06,130.11,51700000.0
2009-12-11 00:11:00,130.105,130.125,130.1,130.105,28300000.0
2009-12-11 00:12:00,130.115,130.13,130.105,130.12,32000000.0
2009-12-11 00:13:00,130.115,130.12,130.11,130.115,5800000.0
2009-12-11 00:14:00,130.115,130.155,130.115,130.145,38600000.0
2009-12-11 00:15:00,130.145,130.155,130.09,130.105,34500000.0
2009-12-11 00:16:00,130.11,130.12,130.08,130.085,52700000.0
2009-12-11 00:17:00,130.085,130.085,130.08,130.085,19100000.0
2009-12-11 00:18:00,130.085,130.1,130.075,130.08,57800000.0
2009-12-11 00:19:00,130.065,130.09,130.065,130.09,16000000.0
2009-12-11 00:20:00,130.08,130.115,130.07,130.09,34800000.0
2009-12-11 00:21:00,130.11,130.115,130.11,130.115,22400000.0
2009-12-11 00:22:00,130.115,130.125,130.1,130.125,28800000.0
2009-12-11 00:23:00,130.125,130.13,130.125,130.13,5800000.0
2009-12-11 00:24:00,130.125,130.125,130.115,130.125,18400000.0
2009-12-11 00:25:00,130.125,130.135,130.12,130.135,26500000.0
2009-12-11 00:26:00,130.13,130.135,130.105,130.105,33000000.0
2009-12-11 00:27:00,130.105,130.115,130.08,130.09,56200000.0
2009-12-11 00:28:00,130.09,130.1,130.05,130.085,77800000.0
2009-12-11 00:29:00,130.085,130.085,130.07,130.075,28700000.0
2009-12-11 00:30:00,130.075,130.075,130.07,130.075,62200000.0
2009-12-11 00:31:00,130.07,130.07,130.055,130.06,22800000.0
2009-12-11 00:32:00,130.07,130.095,130.05,130.05,89100000.0
2009-12-11 00:33:00,130.045,130.085,130.045,130.075,25400000.0
2009-12-11 00:34:00,130.07,130.07,130.07,130.07,32000000.0
2009-12-11 00:35:00,130.07,130.095,130.07,130.095,35400000.0
2009-12-11 00:36:00,130.095,130.105,130.09,130.09,10200000.0
2009-12-11 00:37:00,130.085,130.095,130.085,130.085,6000000.0
2009-12-11 00:38:00,130.085,130.09,130.08,130.085,13000000.0
2009-12-11 00:39:00,130.085,130.1,130.035,130.045,25800000.0
2009-12-11 00:40:00,130.04,130.09,130.04,130.085,87800000.0
2009-12-11 00:41:00,130.085,130.095,130.065,130.085,38100000.0
2009-12-11 00:42:00,130.09,130.1,130.085,130.1,10100000.0
2009-12-11 00:43:00,130.095,130.13,130.095,130.115,42000000.0
2009-12-11 00:44:00,130.115,130.125,130.085,130.105,61800000.0
2009-12-11 00:45:00,130.105,130.12,130.105,130.115,32900000.0
2009-12-11 00:46:00,130.115,130.115,130.095,130.095,14400000.0
2009-12-11 00:47:00,130.09,130.11,130.085,130.105,32100000.0
2009-12-11 00:48:00,130.105,130.105,130.09,130.1,7100000.0
2009-12-11 00:49:00,129.946,129.947,129.942,129.947,2600000.0
2009-12-11 00:50:00,130.09,130.09,130.09,130.09,2600000.0
2009-12-11 00:51:00,130.08,130.09,130.08,130.08,8400000.0
2009-12-11 00:52:00,130.08,130.095,130.08,130.095,6600000.0
2009-12-11 00:53:00,130.1,130.1,130.09,130.09,2000000.0
2009-12-11 00:54:00,130.08,130.085,130.08,130.085,25200000.0
2009-12-11 00:55:00,130.085,130.085,130.085,130.085,1000000.0
2009-12-11 00:56:00,130.085,130.09,130.085,130.09,2600000.0
2009-12-11 00:57:00,130.085,130.105,130.085,130.095,38900000.0
2009-12-11 00:58:00,130.085,130.1,130.085,130.09,9200000.0
2009-12-11 00:59:00,130.09,130.095,130.09,130.09,7400000.0
2009-12-11 01:00:00,130.08,130.09,130.045,130.045,19200000.0
2009-12-11 01:01:00,130.045,130.045,130.01,130.015,53000000.0
2009-12-11 01:02:00,130.005,130.045,130.005,130.045,11400000.0
2009-12-11 01:03:00,130.045,130.045,130.02,130.025,30600000.0
2009-12-11 01:04:00,130.025,130.025,130.02,130.02,6200000.0
2009-12-11 01:05:00,130.02,130.03,130.015,130.02,20800000.0
2009-12-11 01:06:00,130.015,130.025,130.015,130.025,8000000.0
2009-12-11 01:07:00,130.015,130.025,130.0,130.0,14800000.0
2009-12-11 01:08:00,130.0,130.0,129.975,129.975,71700000.0
2009-12-11 01:09:00,129.975,129.975,129.97,129.975,13100000.0
2009-12-11 01:10:00,129.975,129.975,129.975,129.975,9100000.0
2009-12-11 01:11:00,129.975,130.015,129.975,129.995,59800000.0
2009-12-11 01:12:00,129.995,129.995,129.995,129.995,25200000.0
2009-12-11 01:13:00,129.99,130.0,129.99,130.0,45400000.0
2009-12-11 01:14:00,129.995,130.0,129.995,129.995,13200000.0
2009-12-11 01:15:00,129.995,129.995,129.99,129.995,6000000.0
2009-12-11 01:16:00,129.995,129.995,129.99,129.99,12400000.0
2009-12-11 01:17:00,129.99,129.99,129.99,129.99,14800000.0
2009-12-11 01:18:00,129.99,129.99,129.99,129.99,12400000.0
2009-12-11 01:19:00,129.99,130.005,129.99,129.995,29400000.0
2009-12-11 01:20:00,129.995,129.995,129.995,129.995,18300000.0
2009-12-11 01:21:00,129.995,129.995,129.99,129.99,17600000.0
2009-12-11 01:22:00,129.985,129.99,129.985,129.985,20500000.0
2009-12-11 01:23:00,129.985,129.985,129.985,129.985,14800000.0
2009-12-11 01:24:00,129.985,129.985,129.985,129.985,9700000.0
2009-12-11 01:25:00,129.985,129.985,129.985,129.985,13300000.0
2009-12-11 01:26:00,129.985,129.985,129.985,129.985,12600000.0
2009-12-11 01:27:00,129.985,129.985,129.975,129.98,31400000.0
2009-12-11 01:28:00,129.985,129.985,129.985,129.985,2000000.0
2009-12-11 01:29:00,129.985,129.985,129.98,129.98,22300000.0
2009-12-11 01:30:00,129.975,129.99,129.945,129.975,85000000.0
2009-12-11 01:31:00,129.975,129.985,129.96,129.96,132600000.0
2009-12-11 01:32:00,129.965,129.995,129.965,129.995,126400000.0
2009-12-11 01:33:00,129.995,129.995,129.975,129.98,57000000.0
2009-12-11 01:34:00,129.98,129.98,129.975,129.975,51700000.0
2009-12-11 01:35:00,129.975,129.98,129.94,129.94,34600000.0
2009-12-11 01:36:00,129.945,129.97,129.945,129.97,38600000.0
2009-12-11 01:37:00,129.97,129.97,129.965,129.97,26900000.0
2009-12-11 01:38:00,129.965,129.965,129.965,129.965,27500000.0
2009-12-11 01:39:00,129.97,129.975,129.96,129.97,118500000.0
2009-12-11 01:40:00,129.965,129.965,129.945,129.955,54900000.0
2009-12-11 01:41:00,129.955,129.955,129.925,129.955,127400000.0
2009-12-11 01:42:00,129.955,129.965,129.955,129.955,65100000.0
2009-12-11 01:43:00,129.955,129.97,129.945,129.97,117200000.0
2009-12-11 01:44:00,129.965,129.99,129.965,129.98,76900000.0
2009-12-11 01:45:00,129.98,129.98,129.98,129.98,30800000.0
2009-12-11 01:46:00,129.99,129.99,129.955,129.955,151400000.0
2009-12-11 01:47:00,129.955,129.955,129.94,129.95,12400000.0
2009-12-11 01:48:00,129.945,129.945,129.945,129.945,30000000.0
2009-12-11 01:49:00,129.945,129.95,129.945,129.95,41400000.0
2009-12-11 01:50:00,129.955,129.96,129.945,129.955,40400000.0
2009-12-11 01:51:00,129.955,129.955,129.925,129.925,80300000.0
2009-12-11 01:52:00,129.925,129.925,129.925,129.925,28900000.0
2009-12-11 01:53:00,129.925,129.93,129.915,129.93,60800000.0
2009-12-11 01:54:00,129.925,129.95,129.925,129.945,100100000.0
2009-12-11 01:55:00,129.945,129.965,129.945,129.965,14700000.0
2009-12-11 01:56:00,129.965,129.97,129.965,129.965,46800000.0
2009-12-11 01:57:00,129.975,129.98,129.975,129.975,23300000.0
2009-12-11 01:58:00,129.975,129.975,129.975,129.975,28400000.0
2009-12-11 01:59:00,129.975,129.99,129.975,129.99,64800000.0
2009-12-11 02:00:00,129.99,130.06,129.99,130.045,229400000.0
2009-12-11 02:01:00,130.045,130.055,130.025,130.05,238300000.0
2009-12-11 02:02:00,130.05,130.115,130.04,130.1,267900000.0
2009-12-11 02:03:00,130.1,130.12,130.1,130.115,178100000.0
2009-12-11 02:04:00,130.11,130.115,130.105,130.105,131400000.0
2009-12-11 02:05:00,130.105,130.105,130.06,130.06,307000000.0
2009-12-11 02:06:00,130.06,130.07,130.055,130.065,182300000.0
2009-12-11 02:07:00,130.055,130.07,130.055,130.055,166600000.0
2009-12-11 02:08:00,130.055,130.06,130.05,130.06,53900000.0
2009-12-11 02:09:00,130.06,130.105,130.06,130.105,212800000.0
2009-12-11 02:10:00,130.105,130.12,130.105,130.115,364900000.0
2009-12-11 02:11:00,130.115,130.115,130.07,130.11,295800000.0
2009-12-11 02:12:00,130.11,130.145,130.11,130.14,227900000.0
2009-12-11 02:13:00,130.135,130.14,130.125,130.13,198000000.0
2009-12-11 02:14:00,130.135,130.15,130.13,130.145,267600000.0
2009-12-11 02:15:00,130.145,130.19,130.14,130.17,662600000.0
2009-12-11 02:16:00,130.17,130.175,130.15,130.155,324700000.0
2009-12-11 02:17:00,130.16,130.185,130.155,130.185,241100000.0
2009-12-11 02:18:00,130.185,130.185,130.165,130.17,274800001.0
2009-12-11 02:19:00,130.18,130.18,130.165,130.17,66400000.0
2009-12-11 02:20:00,130.17,130.19,130.165,130.19,634400000.0
2009-12-11 02:21:00,130.185,130.27,130.18,130.255,557200001.0
2009-12-11 02:22:00,130.27,130.275,130.215,130.23,718999999.0
2009-12-11 02:23:00,130.24,130.25,130.225,130.225,266200000.0
2009-12-11 02:24:00,130.225,130.27,130.225,130.26,255300000.0
2009-12-11 02:25:00,130.26,130.27,130.21,130.235,234500000.0
2009-12-11 02:26:00,130.235,130.24,130.215,130.22,308000000.0
2009-12-11 02:27:00,130.22,130.225,130.19,130.195,311500000.0
2009-12-11 02:28:00,130.19,130.19,130.165,130.185,258700000.0
2009-12-11 02:29:00,130.185,130.185,130.17,130.17,341000000.0
2009-12-11 02:30:00,130.17,130.17,130.16,130.165,135600000.0
2009-12-11 02:31:00,130.165,130.175,130.165,130.175,98400000.0
2009-12-11 02:32:00,130.175,130.195,130.17,130.175,333700000.0
2009-12-11 02:33:00,130.17,130.18,130.15,130.18,84900000.0
2009-12-11 02:34:00,130.18,130.215,130.175,130.215,160600000.0
2009-12-11 02:35:00,130.215,130.23,130.215,130.23,181100001.0
2009-12-11 02:36:00,130.235,130.25,130.235,130.235,211800001.0
2009-12-11 02:37:00,130.235,130.235,130.195,130.195,437999999.0
2009-12-11 02:38:00,130.19,130.23,130.19,130.22,138400000.0
2009-12-11 02:39:00,130.22,130.235,130.22,130.235,149700000.0
2009-12-11 02:40:00,130.235,130.245,130.22,130.235,267000000.0
2009-12-11 02:41:00,130.235,130.235,130.115,130.19,375500000.0
2009-12-11 02:42:00,130.195,130.22,130.165,130.165,260000000.0
2009-12-11 02:43:00,130.155,130.185,130.12,130.175,309900000.0
2009-12-11 02:44:00,130.175,130.185,130.17,130.175,221100000.0
2009-12-11 02:45:00,130.175,130.185,130.15,130.155,264900000.0
2009-12-11 02:46:00,130.155,130.2,130.15,130.2,640400000.0
2009-12-11 02:47:00,130.205,130.205,130.175,130.18,214400000.0
2009-12-11 02:48:00,130.18,130.185,130.18,130.185,113800000.0
2009-12-11 02:49:00,130.185,130.21,130.185,130.185,245300000.0
2009-12-11 02:50:00,130.185,130.185,130.165,130.17,172600000.0
2009-12-11 02:51:00,130.17,130.22,130.17,130.215,235200000.0
2009-12-11 02:52:00,130.225,130.23,130.215,130.22,294800000.0
2009-12-11 02:53:00,130.22,130.255,130.22,130.245,352600000.0
2009-12-11 02:54:00,130.245,130.25,130.23,130.23,620100000.0
2009-12-11 02:55:00,130.24,130.24,130.18,130.205,717300000.0
2009-12-11 02:56:00,130.205,130.23,130.2,130.21,482500000.0
2009-12-11 02:57:00,130.21,130.225,130.205,130.215,117300000.0
2009-12-11 02:58:00,130.21,130.21,130.155,130.17,526900000.0
2009-12-11 02:59:00,130.165,130.19,130.1,130.175,435900000.0
2009-12-11 03:00:00,130.165,130.175,130.135,130.135,197400000.0
2009-12-11 03:01:00,130.14,130.14,130.08,130.09,288100000.0
2009-12-11 03:02:00,130.095,130.11,130.085,130.11,353300001.0
2009-12-11 03:03:00,130.11,130.135,130.105,130.115,335000000.0
2009-12-11 03:04:00,130.11,130.135,130.095,130.125,199100000.0
2009-12-11 03:05:00,130.13,130.155,130.13,130.155,103000000.0
2009-12-11 03:06:00,130.145,130.145,130.12,130.12,91800000.0
2009-12-11 03:07:00,130.115,130.125,130.11,130.115,105900000.0
2009-12-11 03:08:00,130.11,130.11,130.1,130.105,266700000.0
2009-12-11 03:09:00,130.105,130.105,130.09,130.1,196000000.0
2009-12-11 03:10:00,130.095,130.11,130.095,130.095,289300000.0
2009-12-11 03:11:00,130.095,130.095,130.08,130.08,378800000.0
2009-12-11 03:12:00,130.08,130.09,130.035,130.055,458400001.0
2009-12-11 03:13:00,130.055,130.09,130.05,130.065,643300000.0
2009-12-11 03:14:00,130.065,130.085,130.065,130.08,244300000.0
2009-12-11 03:15:00,130.085,130.1,130.07,130.1,326400000.0
2009-12-11 03:16:00,130.1,130.115,130.07,130.07,506900000.0
2009-12-11 03:17:00,130.07,130.07,130.05,130.05,371300000.0
2009-12-11 03:18:00,130.05,130.06,130.045,130.05,463400000.0
2009-12-11 03:19:00,130.045,130.08,130.045,130.065,440500000.0
2009-12-11 03:20:00,130.065,130.125,130.065,130.12,441400000.0
2009-12-11 03:21:00,130.12,130.14,130.12,130.135,436100000.0
2009-12-11 03:22:00,130.135,130.14,130.13,130.135,282600000.0
2009-12-11 03:23:00,130.135,130.155,130.135,130.14,203500000.0
2009-12-11 03:24:00,130.14,130.15,130.13,130.14,374300000.0
2009-12-11 03:25:00,130.14,130.155,130.14,130.155,174200000.0
2009-12-11 03:26:00,130.155,130.155,130.135,130.14,400100000.0
2009-12-11 03:27:00,130.145,130.155,130.135,130.15,248000000.0
2009-12-11 03:28:00,130.155,130.18,130.145,130.17,320000000.0
2009-12-11 03:29:00,130.17,130.17,130.145,130.15,368300000.0
2009-12-11 03:30:00,130.15,130.155,130.14,130.145,338400000.0
2009-12-11 03:31:00,130.145,130.165,130.14,130.155,209700000.0
2009-12-11 03:32:00,130.15,130.16,130.14,130.145,196100000.0
2009-12-11 03:33:00,130.145,130.145,130.125,130.13,151300000.0
2009-12-11 03:34:00,130.125,130.135,130.105,130.12,311400000.0
2009-12-11 03:35:00,130.13,130.22,130.125,130.205,427900000.0
2009-12-11 03:36:00,130.205,130.21,130.185,130.205,576200000.0
2009-12-11 03:37:00,130.21,130.22,130.21,130.215,274600000.0
2009-12-11 03:38:00,130.22,130.22,130.195,130.2,220100000.0
2009-12-11 03:39:00,130.2,130.2,130.195,130.2,46700000.0
2009-12-11 03:40:00,130.2,130.22,130.2,130.205,417100000.0
2009-12-11 03:41:00,130.205,130.215,130.18,130.185,204300000.0
2009-12-11 03:42:00,130.185,130.2,130.185,130.2,52600000.0
2009-12-11 03:43:00,130.2,130.2,130.185,130.185,175800000.0
2009-12-11 03:44:00,130.185,130.185,130.17,130.18,362700000.0
2009-12-11 03:45:00,130.2,130.225,130.2,130.22,264600000.0
2009-12-11 03:46:00,130.215,130.22,130.175,130.185,272100000.0
2009-12-11 03:47:00,130.185,130.185,130.16,130.18,106900000.0
2009-12-11 03:48:00,130.18,130.18,130.145,130.16,275000000.0
2009-12-11 03:49:00,130.16,130.17,130.16,130.17,249800000.0
2009-12-11 03:50:00,130.175,130.185,130.165,130.165,415000000.0
2009-12-11 03:51:00,130.165,130.165,130.095,130.11,600200000.0
2009-12-11 03:52:00,130.11,130.13,130.11,130.12,373000000.0
2009-12-11 03:53:00,130.11,130.12,130.095,130.095,207000000.0
2009-12-11 03:54:00,130.095,130.145,130.095,130.145,444400000.0
2009-12-11 03:55:00,130.145,130.21,130.13,130.185,413100000.0
2009-12-11 03:56:00,130.185,130.235,130.16,130.225,617500000.0
2009-12-11 03:57:00,130.22,130.25,130.205,130.245,380900000.0
2009-12-11 03:58:00,130.24,130.255,130.21,130.215,360900000.0
2009-12-11 03:59:00,130.215,130.24,130.21,130.21,425200000.0
2009-12-11 04:00:00,130.21,130.24,130.175,130.175,540799999.0
2009-12-11 04:01:00,130.17,130.18,130.11,130.155,590800000.0
2009-12-11 04:02:00,130.155,130.155,130.075,130.09,414700000.0
2009-12-11 04:03:00,130.09,130.115,130.085,130.115,94500000.0
2009-12-11 04:04:00,130.115,130.135,130.105,130.12,192700000.0
2009-12-11 04:05:00,130.12,130.145,130.08,130.14,330500000.0
2009-12-11 04:06:00,130.14,130.155,130.125,130.13,144300000.0
2009-12-11 04:07:00,130.13,130.17,130.08,130.17,305800000.0
2009-12-11 04:08:00,130.175,130.21,130.16,130.185,476400000.0
2009-12-11 04:09:00,130.19,130.19,130.17,130.175,85800001.0
2009-12-11 04:10:00,130.175,130.22,130.175,130.215,240200000.0
2009-12-11 04:11:00,130.22,130.23,130.2,130.21,168800000.0
2009-12-11 04:12:00,130.21,130.25,130.185,130.25,240600000.0
2009-12-11 04:13:00,130.245,130.28,130.225,130.235,313200000.0
2009-12-11 04:14:00,130.235,130.265,130.22,130.255,477100000.0
2009-12-11 04:15:00,130.255,130.265,130.245,130.255,184600000.0
2009-12-11 04:16:00,130.255,130.265,130.225,130.225,509800000.0
2009-12-11 04:17:00,130.235,130.265,130.225,130.265,456900000.0
2009-12-11 04:18:00,130.265,130.305,130.25,130.29,552500000.0
2009-12-11 04:19:00,130.285,130.295,130.25,130.25,680200000.0
2009-12-11 04:20:00,130.255,130.3,130.25,130.28,565100000.0
2009-12-11 04:21:00,130.275,130.29,130.235,130.29,529600000.0
2009-12-11 04:22:00,130.28,130.295,130.275,130.285,335700000.0
2009-12-11 04:23:00,130.28,130.305,130.275,130.305,320800000.0
2009-12-11 04:24:00,130.305,130.32,130.29,130.3,129500000.0
2009-12-11 04:25:00,130.3,130.31,130.275,130.275,118000000.0
2009-12-11 04:26:00,130.275,130.28,130.265,130.28,140200000.0
2009-12-11 04:27:00,130.28,130.315,130.265,130.31,194900000.0
2009-12-11 04:28:00,130.305,130.31,130.28,130.285,157900000.0
2009-12-11 04:29:00,130.285,130.285,130.24,130.24,395400000.0
2009-12-11 04:30:00,130.24,130.265,130.24,130.26,250200000.0
2009-12-11 04:31:00,130.26,130.3,130.26,130.3,252300000.0
2009-12-11 04:32:00,130.3,130.3,130.26,130.28,214400000.0
2009-12-11 04:33:00,130.28,130.295,130.26,130.265,210900000.0
2009-12-11 04:34:00,130.265,130.29,130.265,130.29,149600000.0
2009-12-11 04:35:00,130.29,130.305,130.29,130.305,193300000.0
2009-12-11 04:36:00,130.31,130.33,130.31,130.325,138900000.0
2009-12-11 04:37:00,130.325,130.355,130.32,130.355,285300000.0
2009-12-11 04:38:00,130.355,130.38,130.355,130.38,266600000.0
2009-12-11 04:39:00,130.38,130.385,130.37,130.375,90700000.0
2009-12-11 04:40:00,130.38,130.395,130.37,130.385,127300000.0
2009-12-11 04:41:00,130.385,130.395,130.38,130.385,101600000.0
2009-12-11 04:42:00,130.385,130.39,130.375,130.39,99800000.0
2009-12-11 04:43:00,130.385,130.4,130.38,130.385,132300000.0
2009-12-11 04:44:00,130.385,130.385,130.34,130.36,353000000.0
2009-12-11 04:45:00,130.36,130.36,130.345,130.35,153200000.0
2009-12-11 04:46:00,130.35,130.365,130.345,130.36,213100000.0
2009-12-11 04:47:00,130.36,130.36,130.34,130.355,233900000.0
2009-12-11 04:48:00,130.35,130.35,130.32,130.325,428500002.0
2009-12-11 04:49:00,130.325,130.335,130.315,130.325,344500000.0
2009-12-11 04:50:00,130.32,130.335,130.32,130.335,153900000.0
2009-12-11 04:51:00,130.335,130.375,130.335,130.375,340100000.0
2009-12-11 04:52:00,130.37,130.37,130.35,130.365,645900000.0
2009-12-11 04:53:00,130.365,130.395,130.365,130.395,414900000.0
2009-12-11 04:54:00,130.395,130.48,130.39,130.47,418000000.0
2009-12-11 04:55:00,130.48,130.58,130.475,130.55,615600000.0
2009-12-11 04:56:00,130.55,130.575,130.505,130.56,608300001.0
2009-12-11 04:57:00,130.555,130.58,130.515,130.56,395300000.0
2009-12-11 04:58:00,130.555,130.615,130.535,130.61,550100000.0
2009-12-11 04:59:00,130.6,130.62,130.555,130.57,564700000.0
2009-12-11 05:00:00,130.56,130.56,130.47,130.515,398700000.0
2009-12-11 05:01:00,130.515,130.57,130.48,130.49,575300001.0
2009-12-11 05:02:00,130.495,130.5,130.47,130.48,298300000.0
2009-12-11 05:03:00,130.485,130.505,130.475,130.48,164800000.0
2009-12-11 05:04:00,130.48,130.48,130.45,130.47,131600000.0
2009-12-11 05:05:00,130.465,130.47,130.45,130.455,169000000.0
2009-12-11 05:06:00,130.465,130.51,130.45,130.51,431300001.0
2009-12-11 05:07:00,130.505,130.555,130.505,130.535,540000000.0
2009-12-11 05:08:00,130.535,130.56,130.535,130.545,395200000.0
2009-12-11 05:09:00,130.545,130.565,130.535,130.555,368700000.0
2009-12-11 05:10:00,130.555,130.56,130.53,130.53,204800000.0
2009-12-11 05:11:00,130.53,130.58,130.53,130.565,185100000.0
2009-12-11 05:12:00,130.565,130.58,130.55,130.555,118500000.0
2009-12-11 05:13:00,130.555,130.555,130.485,130.49,345900000.0
2009-12-11 05:14:00,130.49,130.515,130.49,130.515,430000000.0
2009-12-11 05:15:00,130.515,130.53,130.515,130.525,89900000.0
2009-12-11 05:16:00,130.53,130.54,130.515,130.515,48500000.0
2009-12-11 05:17:00,130.515,130.515,130.475,130.5,196800000.0
2009-12-11 05:18:00,130.5,130.52,130.495,130.51,218200000.0
2009-12-11 05:19:00,130.51,130.545,130.495,130.54,198900000.0
2009-12-11 05:20:00,130.53,130.58,130.525,130.58,294899999.0
2009-12-11 05:21:00,130.58,130.625,130.57,130.605,256100000.0
2009-12-11 05:22:00,130.605,130.61,130.575,130.595,294800000.0
2009-12-11 05:23:00,130.6,130.615,130.595,130.615,418000000.0
2009-12-11 05:24:00,130.615,130.62,130.61,130.615,116500000.0
2009-12-11 05:25:00,130.62,130.64,130.615,130.635,144100000.0
2009-12-11 05:26:00,130.63,130.65,130.625,130.64,551700000.0
2009-12-11 05:27:00,130.635,130.655,130.635,130.655,135700000.0
2009-12-11 05:28:00,130.65,130.66,130.65,130.655,382500000.0
2009-12-11 05:29:00,130.655,130.665,130.64,130.655,239100000.0
2009-12-11 05:30:00,130.65,130.67,130.645,130.665,345500000.0
2009-12-11 05:31:00,130.665,130.705,130.66,130.7,395300001.0
2009-12-11 05:32:00,130.7,130.72,130.675,130.685,460600000.0
2009-12-11 05:33:00,130.685,130.7,130.67,130.695,416500000.0
2009-12-11 05:34:00,130.7,130.7,130.68,130.69,312800000.0
2009-12-11 05:35:00,130.685,130.69,130.655,130.67,567000000.0
2009-12-11 05:36:00,130.665,130.68,130.66,130.67,229000000.0
2009-12-11 05:37:00,130.675,130.68,130.665,130.675,306400000.0
2009-12-11 05:38:00,130.675,130.705,130.675,130.705,171200000.0
2009-12-11 05:39:00,130.705,130.705,130.695,130.695,26700000.0
2009-12-11 05:40:00,130.695,130.695,130.605,130.62,178700000.0
2009-12-11 05:41:00,130.62,130.625,130.605,130.605,187900000.0
2009-12-11 05:42:00,130.61,130.625,130.605,130.605,221100000.0
2009-12-11 05:43:00,130.605,130.625,130.605,130.615,88800000.0
2009-12-11 05:44:00,130.61,130.61,130.57,130.57,128900000.0
2009-12-11 05:45:00,130.57,130.595,130.565,130.57,245800000.0
2009-12-11 05:46:00,130.57,130.575,130.555,130.565,374600000.0
2009-12-11 05:47:00,130.565,130.565,130.545,130.565,213000000.0
2009-12-11 05:48:00,130.56,130.585,130.56,130.58,182200000.0
2009-12-11 05:49:00,130.58,130.585,130.575,130.58,81300000.0
2009-12-11 05:50:00,130.585,130.615,130.585,130.61,206800000.0
2009-12-11 05:51:00,130.61,130.62,130.6,130.62,117900000.0
2009-12-11 05:52:00,130.62,130.625,130.61,130.615,169100000.0
2009-12-11 05:53:00,130.615,130.63,130.615,130.63,100200000.0
2009-12-11 05:54:00,130.635,130.65,130.595,130.6,430900000.0
2009-12-11 05:55:00,130.595,130.6,130.58,130.595,251700000.0
2009-12-11 05:56:00,130.595,130.615,130.595,130.615,165200000.0
2009-12-11 05:57:00,130.615,130.645,130.615,130.645,251200000.0
2009-12-11 05:58:00,130.65,130.65,130.64,130.645,57000000.0
2009-12-11 05:59:00,130.65,130.655,130.625,130.625,301600000.0
2009-12-11 06:00:00,130.625,130.645,130.61,130.625,255100000.0
2009-12-11 06:01:00,130.635,130.635,130.61,130.61,157200000.0
2009-12-11 06:02:00,130.62,130.62,130.595,130.595,141400000.0
2009-12-11 06:03:00,130.595,130.595,130.555,130.555,334200000.0
2009-12-11 06:04:00,130.565,130.565,130.525,130.535,205800000.0
2009-12-11 06:05:00,130.54,130.575,130.54,130.55,518500001.0
2009-12-11 06:06:00,130.54,130.565,130.54,130.55,191900000.0
2009-12-11 06:07:00,130.55,130.55,130.545,130.55,137500000.0
2009-12-11 06:08:00,130.55,130.55,130.545,130.55,418600000.0
2009-12-11 06:09:00,130.55,130.55,130.54,130.545,74900000.0
2009-12-11 06:10:00,130.54,130.565,130.535,130.555,94500000.0
2009-12-11 06:11:00,130.555,130.555,130.545,130.55,235500000.0
2009-12-11 06:12:00,130.555,130.58,130.54,130.555,409700000.0
2009-12-11 06:13:00,130.55,130.58,130.55,130.57,306900000.0
2009-12-11 06:14:00,130.57,130.59,130.56,130.565,319900000.0
2009-12-11 06:15:00,130.56,130.585,130.56,130.585,132500000.0
2009-12-11 06:16:00,130.585,130.61,130.585,130.605,370799999.0
2009-12-11 06:17:00,130.605,130.625,130.605,130.62,177200000.0
2009-12-11 06:18:00,130.62,130.62,130.59,130.59,70800000.0
2009-12-11 06:19:00,130.595,130.645,130.595,130.62,153800000.0
2009-12-11 06:20:00,130.625,130.64,130.595,130.62,428300000.0
2009-12-11 06:21:00,130.62,130.625,130.62,130.62,61700000.0
2009-12-11 06:22:00,130.62,130.65,130.62,130.645,367900000.0
2009-12-11 06:23:00,130.645,130.645,130.61,130.63,206300000.0
2009-12-11 06:24:00,130.63,130.635,130.61,130.61,502800000.0
2009-12-11 06:25:00,130.605,130.62,130.595,130.61,320200000.0
2009-12-11 06:26:00,130.615,130.64,130.61,130.62,465000000.0
2009-12-11 06:27:00,130.62,130.635,130.595,130.635,453800000.0
2009-12-11 06:28:00,130.635,130.635,130.6,130.62,170799999.0
2009-12-11 06:29:00,130.625,130.625,130.605,130.61,84300000.0
2009-12-11 06:30:00,130.605,130.605,130.56,130.57,260900000.0
2009-12-11 06:31:00,130.57,130.58,130.55,130.555,286600000.0
2009-12-11 06:32:00,130.555,130.575,130.545,130.55,446900001.0
2009-12-11 06:33:00,130.55,130.555,130.54,130.54,233200000.0
2009-12-11 06:34:00,130.54,130.555,130.54,130.555,525200000.0
2009-12-11 06:35:00,130.555,130.565,130.545,130.55,183300000.0
2009-12-11 06:36:00,130.55,130.555,130.55,130.55,117200000.0
2009-12-11 06:37:00,130.55,130.55,130.515,130.54,525500000.0
2009-12-11 06:38:00,130.54,130.59,130.54,130.585,464700000.0
2009-12-11 06:39:00,130.585,130.585,130.56,130.57,642100000.0
2009-12-11 06:40:00,130.57,130.575,130.565,130.57,285500000.0
2009-12-11 06:41:00,130.57,130.59,130.57,130.59,286400001.0
2009-12-11 06:42:00,130.585,130.59,130.585,130.585,175600000.0
2009-12-11 06:43:00,130.585,130.59,130.585,130.59,53400000.0
2009-12-11 06:44:00,130.59,130.605,130.59,130.605,140600000.0
2009-12-11 06:45:00,130.6,130.605,130.6,130.605,112100000.0
2009-12-11 06:46:00,130.61,130.63,130.61,130.62,228000000.0
2009-12-11 06:47:00,130.62,130.655,130.62,130.65,157100000.0
2009-12-11 06:48:00,130.645,130.665,130.635,130.635,171000000.0
2009-12-11 06:49:00,130.635,130.64,130.63,130.63,190000000.0
2009-12-11 06:50:00,130.63,130.65,130.63,130.64,170000000.0
2009-12-11 06:51:00,130.64,130.645,130.615,130.63,343200000.0
2009-12-11 06:52:00,130.63,130.655,130.625,130.655,366700000.0
2009-12-11 06:53:00,130.655,130.68,130.635,130.67,581900000.0
2009-12-11 06:54:00,130.67,130.67,130.655,130.66,325000000.0
2009-12-11 06:55:00,130.66,130.675,130.65,130.66,160800000.0
2009-12-11 06:56:00,130.66,130.68,130.64,130.665,576399996.0
2009-12-11 06:57:00,130.665,130.695,130.65,130.69,326400000.0
2009-12-11 06:58:00,130.69,130.69,130.675,130.68,231600000.0
2009-12-11 06:59:00,130.68,130.705,130.675,130.695,332000000.0
2009-12-11 07:00:00,130.695,130.705,130.695,130.695,177700000.0
2009-12-11 07:01:00,130.705,130.71,130.705,130.705,93900000.0
2009-12-11 07:02:00,130.705,130.72,130.7,130.71,97500000.0
2009-12-11 07:03:00,130.71,130.71,130.7,130.705,416200006.0
2009-12-11 07:04:00,130.705,130.72,130.705,130.715,58000000.0
2009-12-11 07:05:00,130.715,130.715,130.71,130.715,184400000.0
2009-12-11 07:06:00,130.715,130.72,130.715,130.72,32400000.0
2009-12-11 07:07:00,130.72,130.72,130.715,130.72,33700000.0
2009-12-11 07:08:00,130.715,130.725,130.715,130.715,33400000.0
2009-12-11 07:09:00,130.725,130.73,130.72,130.725,58000000.0
2009-12-11 07:10:00,130.72,130.735,130.72,130.73,98800000.0
2009-12-11 07:11:00,130.73,130.765,130.725,130.755,163800000.0
2009-12-11 07:12:00,130.755,130.83,130.755,130.825,332499999.0
2009-12-11 07:13:00,130.82,130.835,130.81,130.835,238000001.0
2009-12-11 07:14:00,130.835,130.845,130.82,130.83,279300000.0
2009-12-11 07:15:00,130.83,130.845,130.815,130.83,350100000.0
2009-12-11 07:16:00,130.83,130.885,130.83,130.875,304900000.0
2009-12-11 07:17:00,130.875,130.885,130.87,130.87,128600000.0
2009-12-11 07:18:00,130.87,130.915,130.87,130.89,265000000.0
2009-12-11 07:19:00,130.89,130.895,130.84,130.84,268700000.0
2009-12-11 07:20:00,130.84,130.845,130.825,130.83,581700000.0
2009-12-11 07:21:00,130.835,130.88,130.835,130.87,87700000.0
2009-12-11 07:22:00,130.87,130.89,130.87,130.88,127200000.0
2009-12-11 07:23:00,130.88,130.885,130.86,130.86,184600000.0
2009-12-11 07:24:00,130.865,130.865,130.83,130.855,172100000.0
2009-12-11 07:25:00,130.855,130.88,130.835,130.85,241900000.0
2009-12-11 07:26:00,130.85,130.86,130.84,130.855,132100000.0
2009-12-11 07:27:00,130.855,130.86,130.845,130.86,189300000.0
2009-12-11 07:28:00,130.855,130.865,130.855,130.86,145000000.0
2009-12-11 07:29:00,130.86,130.875,130.855,130.875,424600000.0
2009-12-11 07:30:00,130.875,130.885,130.875,130.88,69500000.0
2009-12-11 07:31:00,130.88,130.895,130.875,130.88,287600000.0
2009-12-11 07:32:00,130.88,130.885,130.88,130.885,33200000.0
2009-12-11 07:33:00,130.885,130.9,130.88,130.895,142500000.0
2009-12-11 07:34:00,130.895,130.9,130.89,130.89,53000000.0
2009-12-11 07:35:00,130.89,130.895,130.88,130.88,189700000.0
2009-12-11 07:36:00,130.88,130.88,130.835,130.84,146000000.0
2009-12-11 07:37:00,130.84,130.84,130.82,130.82,226400000.0
2009-12-11 07:38:00,130.82,130.85,130.815,130.85,73100000.0
2009-12-11 07:39:00,130.85,130.855,130.84,130.845,39200000.0
2009-12-11 07:40:00,130.84,130.86,130.82,130.825,63200000.0
2009-12-11 07:41:00,130.825,130.845,130.825,130.835,59800000.0
2009-12-11 07:42:00,130.845,130.845,130.785,130.805,172500000.0
2009-12-11 07:43:00,130.805,130.815,130.805,130.805,26200000.0
2009-12-11 07:44:00,130.8,130.825,130.785,130.825,130300000.0
2009-12-11 07:45:00,130.825,130.855,130.815,130.85,193000000.0
2009-12-11 07:46:00,130.855,130.855,130.835,130.835,358600000.0
2009-12-11 07:47:00,130.845,130.855,130.84,130.855,168400000.0
2009-12-11 07:48:00,130.855,130.905,130.855,130.905,54100000.0
2009-12-11 07:49:00,130.9,130.905,130.89,130.905,58900000.0
2009-12-11 07:50:00,130.91,130.925,130.91,130.915,198400000.0
2009-12-11 07:51:00,130.92,130.945,130.92,130.94,337000000.0
2009-12-11 07:52:00,130.94,130.985,130.925,130.98,297900000.0
2009-12-11 07:53:00,130.98,130.99,130.96,130.97,313100000.0
2009-12-11 07:54:00,130.97,130.975,130.965,130.97,121300000.0
2009-12-11 07:55:00,130.97,130.975,130.945,130.945,418600000.0
2009-12-11 07:56:00,130.945,130.955,130.935,130.95,159400000.0
2009-12-11 07:57:00,130.95,130.955,130.945,130.95,174200000.0
2009-12-11 07:58:00,130.95,130.96,130.95,130.96,47100000.0
2009-12-11 07:59:00,130.96,131.005,130.96,130.97,288000001.0
2009-12-11 08:00:00,130.97,131.015,130.955,130.99,452100000.0
2009-12-11 08:01:00,130.99,131.0,130.985,130.99,264500000.0
2009-12-11 08:02:00,130.99,131.01,130.98,130.995,222800000.0
2009-12-11 08:03:00,130.995,131.0,130.965,130.97,257300000.0
2009-12-11 08:04:00,130.97,130.985,130.97,130.975,243700000.0
2009-12-11 08:05:00,130.975,131.02,130.975,131.015,289200000.0
2009-12-11 08:06:00,131.015,131.02,131.005,131.01,287000000.0
2009-12-11 08:07:00,131.01,131.035,131.005,131.02,409500001.0
2009-12-11 08:08:00,131.02,131.025,131.02,131.025,288300002.0
2009-12-11 08:09:00,131.025,131.045,131.025,131.03,179700000.0
2009-12-11 08:10:00,131.03,131.045,131.025,131.025,538600000.0
2009-12-11 08:11:00,131.035,131.05,131.02,131.035,195800001.0
2009-12-11 08:12:00,131.03,131.03,130.98,130.985,249700000.0
2009-12-11 08:13:00,130.99,130.99,130.97,130.97,210900000.0
2009-12-11 08:14:00,130.97,130.995,130.97,130.99,326000001.0
2009-12-11 08:15:00,130.99,131.005,130.99,130.995,248700000.0
2009-12-11 08:16:00,130.995,130.995,130.98,130.98,143700000.0
2009-12-11 08:17:00,130.98,131.025,130.975,131.02,422500000.0
2009-12-11 08:18:00,131.02,131.02,130.985,131.0,516900000.0
2009-12-11 08:19:00,131.0,131.01,131.0,131.01,393000000.0
2009-12-11 08:20:00,131.01,131.01,130.995,131.0,308700000.0
2009-12-11 08:21:00,131.0,131.03,131.0,131.03,464300001.0
2009-12-11 08:22:00,131.03,131.03,131.01,131.02,332500000.0
2009-12-11 08:23:00,131.02,131.025,131.0,131.0,337600000.0
2009-12-11 08:24:00,131.0,131.0,130.98,130.99,647200000.0
2009-12-11 08:25:00,131.0,131.0,130.965,130.97,445000000.0
2009-12-11 08:26:00,130.97,130.97,130.945,130.955,457200000.0
2009-12-11 08:27:00,130.96,131.005,130.95,130.98,554400000.0
2009-12-11 08:28:00,130.98,130.995,130.975,130.975,251500000.0
2009-12-11 08:29:00,130.975,130.975,130.92,130.92,406800000.0
2009-12-11 08:30:00,130.925,130.98,130.925,130.98,403400000.0
2009-12-11 08:31:00,130.98,130.995,130.98,130.985,143500000.0
2009-12-11 08:32:00,130.99,131.035,130.99,131.02,364300000.0
2009-12-11 08:33:00,131.02,131.025,131.01,131.025,243700000.0
2009-12-11 08:34:00,131.025,131.035,131.015,131.015,305000000.0
2009-12-11 08:35:00,131.015,131.02,131.0,131.01,370700000.0
2009-12-11 08:36:00,131.01,131.03,131.01,131.03,173200000.0
2009-12-11 08:37:00,131.03,131.05,131.02,131.04,546900000.0
2009-12-11 08:38:00,131.04,131.05,131.04,131.04,422500000.0
2009-12-11 08:39:00,131.045,131.055,131.035,131.04,199600000.0
2009-12-11 08:40:00,131.04,131.055,131.01,131.04,448500000.0
2009-12-11 08:41:00,131.04,131.04,131.02,131.035,907600000.0
2009-12-11 08:42:00,131.035,131.05,131.015,131.035,690300000.0
2009-12-11 08:43:00,131.035,131.045,130.97,130.975,634200000.0
2009-12-11 08:44:00,130.975,130.99,130.97,130.99,421100000.0
2009-12-11 08:45:00,130.99,130.99,130.95,130.95,248800000.0
2009-12-11 08:46:00,130.95,130.95,130.89,130.9,1043999998.0
2009-12-11 08:47:00,130.9,130.91,130.875,130.875,1408299995.0
2009-12-11 08:48:00,130.88,130.88,130.845,130.86,387300000.0
2009-12-11 08:49:00,130.86,130.905,130.85,130.86,234700000.0
2009-12-11 08:50:00,130.865,130.88,130.86,130.87,226000000.0
2009-12-11 08:51:00,130.87,130.885,130.87,130.88,204700000.0
2009-12-11 08:52:00,130.88,130.92,130.875,130.91,223400000.0
2009-12-11 08:53:00,130.91,130.935,130.905,130.935,647800000.0
2009-12-11 08:54:00,130.935,130.96,130.93,130.94,275200000.0
2009-12-11 08:55:00,130.94,130.95,130.93,130.93,335800000.0
2009-12-11 08:56:00,130.925,130.93,130.85,130.855,442300000.0
2009-12-11 08:57:00,130.855,130.855,130.83,130.835,356900000.0
2009-12-11 08:58:00,130.83,130.84,130.79,130.79,363900000.0
2009-12-11 08:59:00,130.79,130.795,130.73,130.77,598600000.0
2009-12-11 09:00:00,130.76,130.765,130.725,130.73,424900000.0
2009-12-11 09:01:00,130.73,130.735,130.64,130.645,432600001.0
2009-12-11 09:02:00,130.645,130.645,130.59,130.595,471800000.0
2009-12-11 09:03:00,130.595,130.68,130.595,130.66,603800000.0
2009-12-11 09:04:00,130.66,130.66,130.63,130.635,519900001.0
2009-12-11 09:05:00,130.635,130.71,130.635,130.705,431900000.0
2009-12-11 09:06:00,130.7,130.705,130.65,130.695,533300000.0
2009-12-11 09:07:00,130.695,130.695,130.65,130.655,521799999.0
2009-12-11 09:08:00,130.655,130.655,130.62,130.635,699799998.0
2009-12-11 09:09:00,130.635,130.635,130.565,130.565,421900000.0
2009-12-11 09:10:00,130.565,130.585,130.55,130.55,967899999.0
2009-12-11 09:11:00,130.55,130.55,130.47,130.49,657000000.0
2009-12-11 09:12:00,130.49,130.555,130.49,130.525,562500001.0
2009-12-11 09:13:00,130.53,130.555,130.515,130.55,353100000.0
2009-12-11 09:14:00,130.56,130.6,130.56,130.56,352700000.0
2009-12-11 09:15:00,130.56,130.58,130.53,130.53,442100000.0
2009-12-11 09:16:00,130.545,130.575,130.53,130.57,300900000.0
2009-12-11 09:17:00,130.57,130.585,130.56,130.58,208700001.0
2009-12-11 09:18:00,130.58,130.625,130.58,130.62,443500000.0
2009-12-11 09:19:00,130.62,130.64,130.62,130.64,591700000.0
2009-12-11 09:20:00,130.64,130.65,130.57,130.585,564200000.0
2009-12-11 09:21:00,130.585,130.585,130.57,130.58,510900001.0
2009-12-11 09:22:00,130.58,130.595,130.56,130.595,655200000.0
2009-12-11 09:23:00,130.595,130.61,130.595,130.6,412500000.0
2009-12-11 09:24:00,130.6,130.61,130.6,130.6,117800000.0
2009-12-11 09:25:00,130.6,130.605,130.6,130.605,318600000.0
2009-12-11 09:26:00,130.605,130.635,130.605,130.63,179300000.0
2009-12-11 09:27:00,130.63,130.66,130.63,130.645,465400000.0
2009-12-11 09:28:00,130.64,130.67,130.64,130.655,349800001.0
2009-12-11 09:29:00,130.655,130.655,130.64,130.645,295100000.0
2009-12-11 09:30:00,130.64,130.645,130.63,130.645,296800000.0
2009-12-11 09:31:00,130.645,130.65,130.635,130.65,183400000.0
2009-12-11 09:32:00,130.655,130.67,130.635,130.64,271799999.0
2009-12-11 09:33:00,130.645,130.67,130.64,130.67,397700000.0
2009-12-11 09:34:00,130.675,130.685,130.665,130.67,439900000.0
2009-12-11 09:35:00,130.67,130.685,130.655,130.66,401900000.0
2009-12-11 09:36:00,130.66,130.68,130.655,130.665,190000000.0
2009-12-11 09:37:00,130.665,130.685,130.66,130.675,367900000.0
2009-12-11 09:38:00,130.675,130.705,130.67,130.685,816800000.0
2009-12-11 09:39:00,130.69,130.705,130.675,130.7,381200000.0
2009-12-11 09:40:00,130.7,130.725,130.685,130.72,275500000.0
2009-12-11 09:41:00,130.72,130.735,130.72,130.72,234100000.0
2009-12-11 09:42:00,130.72,130.72,130.695,130.715,495500002.0
2009-12-11 09:43:00,130.715,130.72,130.675,130.68,533000001.0
2009-12-11 09:44:00,130.68,130.69,130.675,130.69,143400000.0
2009-12-11 09:45:00,130.69,130.71,130.685,130.71,299800000.0
2009-12-11 09:46:00,130.71,130.71,130.68,130.685,293599999.0
2009-12-11 09:47:00,130.685,130.685,130.65,130.65,559200000.0
2009-12-11 09:48:00,130.65,130.655,130.605,130.605,327000000.0
2009-12-11 09:49:00,130.605,130.62,130.545,130.545,610200003.0
2009-12-11 09:50:00,130.555,130.555,130.515,130.52,526200000.0
2009-12-11 09:51:00,130.525,130.565,130.495,130.565,535199999.0
2009-12-11 09:52:00,130.565,130.605,130.565,130.605,528500000.0
2009-12-11 09:53:00,130.605,130.625,130.58,130.58,287200000.0
2009-12-11 09:54:00,130.57,130.58,130.505,130.505,377799999.0
2009-12-11 09:55:00,130.51,130.53,130.51,130.52,341699999.0
2009-12-11 09:56:00,130.52,130.535,130.485,130.5,777499998.0
2009-12-11 09:57:00,130.5,130.57,130.49,130.56,537200002.0
2009-12-11 09:58:00,130.56,130.56,130.535,130.535,492200001.0
2009-12-11 09:59:00,130.535,130.575,130.505,130.57,497000000.0
2009-12-11 10:00:00,130.57,130.595,130.545,130.585,430099999.0
2009-12-11 10:01:00,130.585,130.635,130.585,130.63,490200001.0
2009-12-11 10:02:00,130.64,130.77,130.635,130.77,604200000.0
2009-12-11 10:03:00,130.77,130.775,130.735,130.755,655299999.0
2009-12-11 10:04:00,130.755,130.795,130.755,130.77,342100000.0
2009-12-11 10:05:00,130.77,130.835,130.77,130.825,628300002.0
2009-12-11 10:06:00,130.825,130.845,130.815,130.835,618300000.0
2009-12-11 10:07:00,130.835,130.89,130.835,130.88,357300001.0
2009-12-11 10:08:00,130.87,130.88,130.805,130.805,367799999.0
2009-12-11 10:09:00,130.805,130.815,130.76,130.765,377400000.0
2009-12-11 10:10:00,130.765,130.78,130.745,130.775,313100000.0
2009-12-11 10:11:00,130.775,130.785,130.755,130.78,953000002.0
2009-12-11 10:12:00,130.78,130.84,130.775,130.825,624599999.0
2009-12-11 10:13:00,130.825,130.825,130.795,130.8,579400002.0
2009-12-11 10:14:00,130.8,130.81,130.77,130.77,663300000.0
2009-12-11 10:15:00,130.77,130.82,130.765,130.805,527200000.0
2009-12-11 10:16:00,130.805,130.81,130.795,130.8,420000000.0
2009-12-11 10:17:00,130.8,130.875,130.8,130.86,336500000.0
2009-12-11 10:18:00,130.855,130.875,130.855,130.87,416699999.0
2009-12-11 10:19:00,130.875,130.875,130.835,130.84,299700000.0
2009-12-11 10:20:00,130.84,130.845,130.775,130.78,406799999.0
2009-12-11 10:21:00,130.775,130.78,130.75,130.765,516999999.0
2009-12-11 10:22:00,130.765,130.78,130.76,130.765,279900000.0
2009-12-11 10:23:00,130.765,130.78,130.755,130.775,221500000.0
2009-12-11 10:24:00,130.775,130.775,130.75,130.77,313600001.0
2009-12-11 10:25:00,130.765,130.8,130.765,130.795,551499999.0
2009-12-11 10:26:00,130.795,130.87,130.795,130.855,563499999.0
2009-12-11 10:27:00,130.855,130.89,130.855,130.875,339300000.0
2009-12-11 10:28:00,130.87,130.95,130.87,130.95,315500000.0
2009-12-11 10:29:00,130.95,130.98,130.935,130.965,475400000.0
2009-12-11 10:30:00,130.965,130.99,130.96,130.965,317700001.0
2009-12-11 10:31:00,130.965,130.965,130.95,130.965,428000000.0
2009-12-11 10:32:00,130.965,130.975,130.935,130.94,283700000.0
2009-12-11 10:33:00,130.94,130.98,130.93,130.975,584000000.0
2009-12-11 10:34:00,130.975,130.98,130.955,130.965,242300000.0
2009-12-11 10:35:00,130.965,130.965,130.91,130.91,364400000.0
2009-12-11 10:36:00,130.91,130.925,130.91,130.925,315400000.0
2009-12-11 10:37:00,130.925,130.975,130.925,130.975,239600000.0
2009-12-11 10:38:00,130.975,130.98,130.93,130.935,387900000.0
2009-12-11 10:39:00,130.94,130.94,130.9,130.915,427200000.0
2009-12-11 10:40:00,130.92,130.95,130.915,130.93,333600000.0
2009-12-11 10:41:00,130.93,130.93,130.895,130.895,298000000.0
2009-12-11 10:42:00,130.895,130.9,130.88,130.89,569700000.0
2009-12-11 10:43:00,130.89,130.93,130.89,130.92,344200000.0
2009-12-11 10:44:00,130.925,130.945,130.915,130.945,354100000.0
2009-12-11 10:45:00,130.945,130.95,130.925,130.93,367000000.0
2009-12-11 10:46:00,130.925,130.98,130.91,130.98,398400000.0
2009-12-11 10:47:00,130.985,131.02,130.98,131.015,473700000.0
2009-12-11 10:48:00,131.015,131.015,130.98,130.985,505100000.0
2009-12-11 10:49:00,130.985,131.025,130.985,131.01,485000000.0
2009-12-11 10:50:00,131.005,131.03,131.005,131.01,477600000.0
2009-12-11 10:51:00,131.01,131.015,130.98,130.98,609399999.0
2009-12-11 10:52:00,130.98,130.99,130.95,130.97,600700000.0
2009-12-11 10:53:00,130.97,130.995,130.97,130.995,297900000.0
2009-12-11 10:54:00,130.995,131.0,130.945,130.95,582900000.0
2009-12-11 10:55:00,130.945,130.97,130.935,130.935,674500000.0
2009-12-11 10:56:00,130.935,130.955,130.9,130.9,691300000.0
2009-12-11 10:57:00,130.91,130.915,130.895,130.905,562200000.0
2009-12-11 10:58:00,130.905,130.915,130.895,130.91,441799999.0
2009-12-11 10:59:00,130.91,130.92,130.905,130.91,445000000.0
2009-12-11 11:00:00,130.91,130.945,130.905,130.925,503900000.0
2009-12-11 11:01:00,130.93,130.975,130.93,130.975,661200000.0
2009-12-11 11:02:00,130.98,131.02,130.97,131.02,360400000.0
2009-12-11 11:03:00,131.02,131.045,131.01,131.01,491600000.0
2009-12-11 11:04:00,131.01,131.09,131.01,131.065,320000000.0
2009-12-11 11:05:00,131.07,131.07,131.03,131.055,419699999.0
2009-12-11 11:06:00,131.055,131.055,131.03,131.035,393400000.0
2009-12-11 11:07:00,131.04,131.04,130.965,130.99,354900000.0
2009-12-11 11:08:00,130.99,131.035,130.99,131.02,495700000.0
2009-12-11 11:09:00,131.01,131.02,131.005,131.01,318100000.0
2009-12-11 11:10:00,131.01,131.02,131.005,131.01,367900000.0
2009-12-11 11:11:00,131.01,131.025,131.005,131.015,448899997.0
2009-12-11 11:12:00,131.015,131.045,131.015,131.035,232000000.0
2009-12-11 11:13:00,131.035,131.045,131.035,131.035,310200000.0
2009-12-11 11:14:00,131.035,131.045,131.025,131.04,198300000.0
2009-12-11 11:15:00,131.04,131.1,131.035,131.07,502800000.0
2009-12-11 11:16:00,131.075,131.095,131.06,131.09,455699999.0
2009-12-11 11:17:00,131.095,131.1,131.065,131.075,452900000.0
2009-12-11 11:18:00,131.075,131.105,131.07,131.095,547600000.0
2009-12-11 11:19:00,131.095,131.11,131.095,131.105,615000000.0
2009-12-11 11:20:00,131.105,131.14,131.105,131.13,806300000.0
2009-12-11 11:21:00,131.13,131.185,131.13,131.15,452900001.0
2009-12-11 11:22:00,131.15,131.15,131.13,131.145,243700000.0
2009-12-11 11:23:00,131.14,131.17,131.135,131.135,297800000.0
2009-12-11 11:24:00,131.135,131.15,131.12,131.125,350100000.0
2009-12-11 11:25:00,131.125,131.175,131.12,131.16,356400000.0
2009-12-11 11:26:00,131.16,131.235,131.155,131.23,516200000.0
2009-12-11 11:27:00,131.23,131.235,131.195,131.195,605699999.0
2009-12-11 11:28:00,131.195,131.2,131.185,131.195,417500000.0
2009-12-11 11:29:00,131.195,131.2,131.15,131.185,475700000.0
2009-12-11 11:30:00,131.185,131.205,131.175,131.18,367100000.0
2009-12-11 11:31:00,131.185,131.205,131.175,131.205,428699999.0
2009-12-11 11:32:00,131.205,131.205,131.185,131.185,380600001.0
2009-12-11 11:33:00,131.185,131.19,131.15,131.19,530800001.0
2009-12-11 11:34:00,131.195,131.24,131.19,131.22,261799999.0
2009-12-11 11:35:00,131.22,131.23,131.185,131.2,356600000.0
2009-12-11 11:36:00,131.2,131.24,131.19,131.235,248900000.0
2009-12-11 11:37:00,131.24,131.275,131.225,131.27,382599997.0
2009-12-11 11:38:00,131.275,131.28,131.245,131.26,605900000.0
2009-12-11 11:39:00,131.265,131.265,131.21,131.215,552399995.0
2009-12-11 11:40:00,131.21,131.23,131.195,131.21,329700001.0
2009-12-11 11:41:00,131.21,131.215,131.15,131.15,477700000.0
2009-12-11 11:42:00,131.15,131.155,131.12,131.12,429200000.0
2009-12-11 11:43:00,131.12,131.125,131.095,131.11,373400001.0
2009-12-11 11:44:00,131.115,131.16,131.11,131.125,342200000.0
2009-12-11 11:45:00,131.125,131.18,131.125,131.175,301499999.0
2009-12-11 11:46:00,131.18,131.19,131.155,131.155,300000000.0
2009-12-11 11:47:00,131.15,131.17,131.15,131.165,251300000.0
2009-12-11 11:48:00,131.165,131.18,131.165,131.175,402200000.0
2009-12-11 11:49:00,131.175,131.235,131.175,131.22,248600000.0
2009-12-11 11:50:00,131.22,131.23,131.215,131.23,331700000.0
2009-12-11 11:51:00,131.225,131.285,131.22,131.265,512900000.0
2009-12-11 11:52:00,131.265,131.31,131.26,131.295,525700000.0
2009-12-11 11:53:00,131.295,131.3,131.26,131.27,646600001.0
2009-12-11 11:54:00,131.27,131.27,131.22,131.23,386600000.0
2009-12-11 11:55:00,131.235,131.245,131.22,131.235,211900000.0
2009-12-11 11:56:00,131.235,131.235,131.205,131.205,448000000.0
2009-12-11 11:57:00,131.205,131.21,131.19,131.195,441400000.0
2009-12-11 11:58:00,131.195,131.2,131.18,131.19,455000000.0
2009-12-11 11:59:00,131.19,131.205,131.19,131.2,132100000.0
2009-12-11 12:00:00,131.2,131.245,131.2,131.225,219900000.0
2009-12-11 12:01:00,131.225,131.225,131.205,131.215,384600000.0
2009-12-11 12:02:00,131.21,131.21,131.205,131.205,72400000.0
2009-12-11 12:03:00,131.205,131.205,131.195,131.205,154800000.0
2009-12-11 12:04:00,131.2,131.21,131.19,131.2,90900000.0
2009-12-11 12:05:00,131.2,131.25,131.2,131.245,362100000.0
2009-12-11 12:06:00,131.245,131.26,131.24,131.255,433200000.0
2009-12-11 12:07:00,131.255,131.305,131.255,131.3,648400000.0
2009-12-11 12:08:00,131.3,131.305,131.29,131.29,353600001.0
2009-12-11 12:09:00,131.29,131.31,131.245,131.25,402600000.0
2009-12-11 12:10:00,131.25,131.25,131.2,131.215,612400000.0
2009-12-11 12:11:00,131.215,131.225,131.205,131.225,241600001.0
2009-12-11 12:12:00,131.225,131.23,131.21,131.21,180100000.0
2009-12-11 12:13:00,131.21,131.24,131.21,131.23,240500000.0
2009-12-11 12:14:00,131.23,131.26,131.23,131.235,325400000.0
2009-12-11 12:15:00,131.235,131.25,131.23,131.24,524999999.0
2009-12-11 12:16:00,131.24,131.265,131.235,131.265,252100000.0
2009-12-11 12:17:00,131.265,131.295,131.265,131.285,286100000.0
2009-12-11 12:18:00,131.285,131.3,131.265,131.275,556399999.0
2009-12-11 12:19:00,131.28,131.285,131.22,131.225,258500000.0
2009-12-11 12:20:00,131.225,131.265,131.225,131.26,439000001.0
2009-12-11 12:21:00,131.26,131.295,131.255,131.29,283600000.0
2009-12-11 12:22:00,131.29,131.31,131.28,131.31,197400000.0
2009-12-11 12:23:00,131.31,131.315,131.305,131.31,263300000.0
2009-12-11 12:24:00,131.31,131.315,131.285,131.285,140400000.0
2009-12-11 12:25:00,131.285,131.32,131.285,131.32,316700000.0
2009-12-11 12:26:00,131.32,131.34,131.315,131.315,354700001.0
2009-12-11 12:27:00,131.315,131.33,131.315,131.315,254800000.0
2009-12-11 12:28:00,131.315,131.33,131.295,131.31,384299999.0
2009-12-11 12:29:00,131.315,131.33,131.305,131.31,414200000.0
2009-12-11 12:30:00,131.32,131.355,131.31,131.35,325800000.0
2009-12-11 12:31:00,131.345,131.38,131.345,131.375,186900000.0
2009-12-11 12:32:00,131.375,131.405,131.37,131.39,504200001.0
2009-12-11 12:33:00,131.39,131.45,131.385,131.44,868800000.0
2009-12-11 12:34:00,131.44,131.44,131.4,131.405,515900000.0
2009-12-11 12:35:00,131.405,131.42,131.39,131.42,389100000.0
2009-12-11 12:36:00,131.42,131.42,131.395,131.405,594599998.0
2009-12-11 12:37:00,131.405,131.41,131.395,131.4,195100000.0
2009-12-11 12:38:00,131.405,131.405,131.375,131.39,353700002.0
2009-12-11 12:39:00,131.39,131.39,131.375,131.38,95500000.0
2009-12-11 12:40:00,131.38,131.395,131.37,131.39,361400000.0
2009-12-11 12:41:00,131.39,131.39,131.35,131.365,210400000.0
2009-12-11 12:42:00,131.365,131.37,131.345,131.345,286900002.0
2009-12-11 12:43:00,131.345,131.355,131.325,131.325,286100000.0
2009-12-11 12:44:00,131.325,131.335,131.27,131.285,550599999.0
2009-12-11 12:45:00,131.285,131.305,131.265,131.3,417300000.0
2009-12-11 12:46:00,131.3,131.315,131.28,131.285,383500000.0
2009-12-11 12:47:00,131.285,131.285,131.255,131.27,481100000.0
2009-12-11 12:48:00,131.27,131.285,131.265,131.285,437900001.0
2009-12-11 12:49:00,131.285,131.285,131.28,131.285,193200000.0
2009-12-11 12:50:00,131.285,131.295,131.26,131.26,445900000.0
2009-12-11 12:51:00,131.26,131.285,131.26,131.275,325800000.0
2009-12-11 12:52:00,131.265,131.27,131.225,131.225,286500000.0
2009-12-11 12:53:00,131.225,131.23,131.2,131.225,587299999.0
2009-12-11 12:54:00,131.225,131.245,131.22,131.22,396499999.0
2009-12-11 12:55:00,131.22,131.23,131.22,131.225,129800000.0
2009-12-11 12:56:00,131.225,131.225,131.21,131.21,341800000.0
2009-12-11 12:57:00,131.21,131.235,131.205,131.23,374299999.0
2009-12-11 12:58:00,131.23,131.23,131.2,131.21,401600000.0
2009-12-11 12:59:00,131.215,131.24,131.205,131.23,365900000.0
2009-12-11 13:00:00,131.23,131.255,131.225,131.255,763800000.0
2009-12-11 13:01:00,131.255,131.295,131.255,131.29,261499999.0
2009-12-11 13:02:00,131.295,131.31,131.28,131.305,437399999.0
2009-12-11 13:03:00,131.305,131.32,131.295,131.295,313800000.0
2009-12-11 13:04:00,131.295,131.305,131.29,131.3,270300000.0
2009-12-11 13:05:00,131.3,131.305,131.255,131.255,320500000.0
2009-12-11 13:06:00,131.255,131.285,131.255,131.265,341299999.0
2009-12-11 13:07:00,131.265,131.285,131.265,131.27,216400000.0
2009-12-11 13:08:00,131.27,131.275,131.245,131.255,315800000.0
2009-12-11 13:09:00,131.255,131.27,131.25,131.27,205000000.0
2009-12-11 13:10:00,131.27,131.295,131.27,131.275,239400000.0
2009-12-11 13:11:00,131.275,131.275,131.23,131.265,493300001.0
2009-12-11 13:12:00,131.265,131.285,131.26,131.27,346400000.0
2009-12-11 13:13:00,131.27,131.27,131.235,131.265,409300001.0
2009-12-11 13:14:00,131.265,131.305,131.255,131.27,443499996.0
2009-12-11 13:15:00,131.27,131.305,131.26,131.295,398300000.0
2009-12-11 13:16:00,131.295,131.34,131.295,131.33,674199997.0
2009-12-11 13:17:00,131.33,131.335,131.31,131.315,628299999.0
2009-12-11 13:18:00,131.315,131.32,131.28,131.29,342700000.0
2009-12-11 13:19:00,131.29,131.29,131.27,131.28,336800000.0
2009-12-11 13:20:00,131.28,131.29,131.27,131.28,432900000.0
2009-12-11 13:21:00,131.28,131.33,131.28,131.325,412500000.0
2009-12-11 13:22:00,131.325,131.34,131.32,131.32,469600000.0
2009-12-11 13:23:00,131.32,131.34,131.315,131.315,178600000.0
2009-12-11 13:24:00,131.315,131.315,131.3,131.31,220200000.0
2009-12-11 13:25:00,131.31,131.31,131.275,131.28,426300000.0
2009-12-11 13:26:00,131.28,131.285,131.265,131.275,354300001.0
2009-12-11 13:27:00,131.275,131.295,131.275,131.29,53400000.0
2009-12-11 13:28:00,131.29,131.29,131.275,131.275,205000000.0
2009-12-11 13:29:00,131.275,131.275,131.27,131.27,184000000.0
2009-12-11 13:30:00,131.27,131.275,131.235,131.235,329600000.0
2009-12-11 13:31:00,131.23,131.24,131.225,131.235,244800000.0
2009-12-11 13:32:00,131.235,131.25,131.205,131.215,574500001.0
2009-12-11 13:33:00,131.21,131.21,131.165,131.185,643700000.0
2009-12-11 13:34:00,131.185,131.19,131.155,131.165,302200000.0
2009-12-11 13:35:00,131.165,131.19,131.165,131.17,259400000.0
2009-12-11 13:36:00,131.17,131.185,131.165,131.18,295700000.0
2009-12-11 13:37:00,131.18,131.2,131.18,131.195,185999999.0
2009-12-11 13:38:00,131.195,131.195,131.165,131.18,135100000.0
2009-12-11 13:39:00,131.18,131.18,131.175,131.175,40000000.0
2009-12-11 13:40:00,131.175,131.185,131.155,131.17,346400000.0
2009-12-11 13:41:00,131.165,131.19,131.16,131.17,248400000.0
2009-12-11 13:42:00,131.17,131.2,131.17,131.195,208300000.0
2009-12-11 13:43:00,131.195,131.205,131.185,131.2,273400000.0
2009-12-11 13:44:00,131.2,131.2,131.175,131.195,191800000.0
2009-12-11 13:45:00,131.195,131.195,131.175,131.175,206300000.0
2009-12-11 13:46:00,131.175,131.18,131.175,131.18,162500000.0
2009-12-11 13:47:00,131.175,131.18,131.175,131.18,68900000.0
2009-12-11 13:48:00,131.18,131.195,131.155,131.165,445300000.0
2009-12-11 13:49:00,131.165,131.205,131.155,131.205,656500000.0
2009-12-11 13:50:00,131.205,131.26,131.205,131.25,401900000.0
2009-12-11 13:51:00,131.25,131.265,131.24,131.255,374100001.0
2009-12-11 13:52:00,131.255,131.265,131.255,131.265,411800000.0
2009-12-11 13:53:00,131.265,131.29,131.25,131.255,453399999.0
2009-12-11 13:54:00,131.255,131.26,131.25,131.26,137500000.0
2009-12-11 13:55:00,131.255,131.265,131.255,131.255,137800000.0
2009-12-11 13:56:00,131.255,131.26,131.245,131.26,270700000.0
2009-12-11 13:57:00,131.26,131.265,131.245,131.245,174900000.0
2009-12-11 13:58:00,131.245,131.245,131.195,131.195,312800001.0
2009-12-11 13:59:00,131.195,131.2,131.15,131.15,403900000.0
2009-12-11 14:00:00,131.15,131.205,131.15,131.165,436700001.0
2009-12-11 14:01:00,131.16,131.205,131.155,131.195,261300000.0
2009-12-11 14:02:00,131.195,131.22,131.195,131.215,256400000.0
2009-12-11 14:03:00,131.21,131.21,131.19,131.195,263100000.0
2009-12-11 14:04:00,131.195,131.21,131.195,131.195,233100000.0
2009-12-11 14:05:00,131.195,131.22,131.185,131.195,351300001.0
2009-12-11 14:06:00,131.195,131.2,131.195,131.195,154600000.0
2009-12-11 14:07:00,131.195,131.195,131.185,131.185,354200000.0
2009-12-11 14:08:00,131.185,131.19,131.16,131.185,654100001.0
2009-12-11 14:09:00,131.185,131.185,131.155,131.18,401100001.0
2009-12-11 14:10:00,131.18,131.215,131.18,131.2,331100001.0
2009-12-11 14:11:00,131.2,131.21,131.19,131.19,269500001.0
2009-12-11 14:12:00,131.195,131.205,131.19,131.2,354699999.0
2009-12-11 14:13:00,131.2,131.23,131.195,131.23,580800000.0
2009-12-11 14:14:00,131.225,131.235,131.225,131.23,458900002.0
2009-12-11 14:15:00,131.225,131.225,131.225,131.225,250800000.0
2009-12-11 14:16:00,131.225,131.225,131.195,131.215,335400000.0
2009-12-11 14:17:00,131.215,131.215,131.2,131.205,220300000.0
2009-12-11 14:18:00,131.205,131.205,131.185,131.185,388100000.0
2009-12-11 14:19:00,131.185,131.21,131.175,131.2,193800000.0
2009-12-11 14:20:00,131.205,131.205,131.19,131.195,143900000.0
2009-12-11 14:21:00,131.195,131.225,131.195,131.22,151199998.0
2009-12-11 14:22:00,131.22,131.26,131.22,131.25,356400001.0
2009-12-11 14:23:00,131.25,131.26,131.24,131.25,523600000.0
2009-12-11 14:24:00,131.25,131.285,131.25,131.285,414200000.0
2009-12-11 14:25:00,131.28,131.305,131.275,131.29,444600000.0
2009-12-11 14:26:00,131.29,131.29,131.235,131.235,327800000.0
2009-12-11 14:27:00,131.235,131.245,131.215,131.215,577200002.0
2009-12-11 14:28:00,131.215,131.245,131.21,131.235,278299999.0
2009-12-11 14:29:00,131.235,131.285,131.235,131.28,559400000.0
2009-12-11 14:30:00,131.275,131.295,131.275,131.295,315700000.0
2009-12-11 14:31:00,131.295,131.3,131.285,131.295,259200000.0
2009-12-11 14:32:00,131.295,131.295,131.28,131.28,160400000.0
2009-12-11 14:33:00,131.28,131.28,131.275,131.275,312299996.0
2009-12-11 14:34:00,131.275,131.275,131.24,131.24,297800000.0
2009-12-11 14:35:00,131.24,131.25,131.235,131.245,385700004.0
2009-12-11 14:36:00,131.245,131.275,131.235,131.255,315300000.0
2009-12-11 14:37:00,131.255,131.26,131.225,131.235,464100000.0
2009-12-11 14:38:00,131.235,131.25,131.21,131.21,428900001.0
2009-12-11 14:39:00,131.21,131.215,131.2,131.205,427499999.0
2009-12-11 14:40:00,131.205,131.22,131.195,131.205,390100000.0
2009-12-11 14:41:00,131.205,131.22,131.205,131.215,396700000.0
2009-12-11 14:42:00,131.21,131.215,131.205,131.205,245400000.0
2009-12-11 14:43:00,131.205,131.21,131.19,131.19,243600000.0
2009-12-11 14:44:00,131.185,131.185,131.165,131.175,296200000.0
2009-12-11 14:45:00,131.175,131.19,131.165,131.17,324599999.0
2009-12-11 14:46:00,131.17,131.18,131.17,131.17,237899999.0
2009-12-11 14:47:00,131.17,131.17,131.135,131.145,370900000.0
2009-12-11 14:48:00,131.145,131.145,131.125,131.125,265600000.0
2009-12-11 14:49:00,131.125,131.13,131.115,131.125,396100001.0
2009-12-11 14:50:00,131.125,131.135,131.115,131.135,261000000.0
2009-12-11 14:51:00,131.135,131.14,131.12,131.125,202500000.0
2009-12-11 14:52:00,131.12,131.15,131.12,131.15,157300000.0
2009-12-11 14:53:00,131.145,131.15,131.13,131.14,308800000.0
2009-12-11 14:54:00,131.14,131.14,131.11,131.115,390599999.0
2009-12-11 14:55:00,131.115,131.15,131.115,131.15,298100000.0
2009-12-11 14:56:00,131.15,131.15,131.14,131.15,314800000.0
2009-12-11 14:57:00,131.15,131.155,131.15,131.15,370700000.0
2009-12-11 14:58:00,131.15,131.16,131.135,131.14,256100000.0
2009-12-11 14:59:00,131.14,131.14,131.12,131.13,142800000.0
2009-12-11 15:00:00,131.13,131.14,131.125,131.14,97900000.0
2009-12-11 15:01:00,131.14,131.14,131.105,131.105,148300000.0
2009-12-11 15:02:00,131.105,131.11,131.075,131.085,232900000.0
2009-12-11 15:03:00,131.085,131.085,131.08,131.085,91500000.0
2009-12-11 15:04:00,131.085,131.105,131.085,131.105,272200000.0
2009-12-11 15:05:00,131.105,131.105,131.08,131.09,359000000.0
2009-12-11 15:06:00,131.09,131.1,131.08,131.08,372400000.0
2009-12-11 15:07:00,131.08,131.08,131.05,131.06,428500002.0
2009-12-11 15:08:00,131.065,131.075,131.05,131.055,322900000.0
2009-12-11 15:09:00,131.055,131.055,131.005,131.005,560799998.0
2009-12-11 15:10:00,131.01,131.015,131.0,131.01,588199997.0
2009-12-11 15:11:00,131.005,131.035,131.005,131.025,265500000.0
2009-12-11 15:12:00,131.025,131.05,131.02,131.035,208400000.0
2009-12-11 15:13:00,131.035,131.115,131.02,131.095,577400000.0
2009-12-11 15:14:00,131.095,131.135,131.075,131.125,464600000.0
2009-12-11 15:15:00,131.12,131.165,131.085,131.155,387400000.0
2009-12-11 15:16:00,131.155,131.175,131.155,131.165,445200000.0
2009-12-11 15:17:00,131.165,131.18,131.155,131.18,193800000.0
2009-12-11 15:18:00,131.18,131.185,131.16,131.16,342500000.0
2009-12-11 15:19:00,131.16,131.2,131.145,131.195,383100000.0
2009-12-11 15:20:00,131.195,131.2,131.16,131.195,443900000.0
2009-12-11 15:21:00,131.195,131.23,131.19,131.21,395600000.0
2009-12-11 15:22:00,131.21,131.21,131.18,131.18,179300000.0
2009-12-11 15:23:00,131.18,131.185,131.15,131.155,174000000.0
2009-12-11 15:24:00,131.155,131.18,131.13,131.145,304000000.0
2009-12-11 15:25:00,131.145,131.15,131.125,131.145,265600000.0
2009-12-11 15:26:00,131.145,131.175,131.14,131.17,299100000.0
2009-12-11 15:27:00,131.17,131.195,131.155,131.195,230400000.0
2009-12-11 15:28:00,131.195,131.195,131.105,131.115,276600000.0
2009-12-11 15:29:00,131.115,131.18,131.095,131.105,279300000.0
2009-12-11 15:30:00,131.105,131.59,131.105,131.58,335400000.0
2009-12-11 15:31:00,131.565,131.585,131.46,131.555,458000000.0
2009-12-11 15:32:00,131.545,131.595,131.515,131.595,736900000.0
2009-12-11 15:33:00,131.585,131.595,131.515,131.535,695000000.0
2009-12-11 15:34:00,131.535,131.58,131.43,131.45,614400000.0
2009-12-11 15:35:00,131.465,131.53,131.44,131.49,659599999.0
2009-12-11 15:36:00,131.495,131.505,131.425,131.46,739200000.0
2009-12-11 15:37:00,131.465,131.47,131.42,131.46,462099999.0
2009-12-11 15:38:00,131.465,131.535,131.45,131.505,705100000.0
2009-12-11 15:39:00,131.51,131.52,131.47,131.495,474300000.0
2009-12-11 15:40:00,131.495,131.52,131.465,131.48,529700000.0
2009-12-11 15:41:00,131.48,131.535,131.48,131.495,562000000.0
2009-12-11 15:42:00,131.495,131.515,131.475,131.48,504600000.0
2009-12-11 15:43:00,131.48,131.5,131.44,131.44,473500000.0
2009-12-11 15:44:00,131.44,131.455,131.39,131.425,720000000.0
2009-12-11 15:45:00,131.425,131.485,131.42,131.465,412600000.0
2009-12-11 15:46:00,131.46,131.46,131.425,131.435,462600000.0
2009-12-11 15:47:00,131.435,131.46,131.43,131.46,345400000.0
2009-12-11 15:48:00,131.46,131.49,131.46,131.46,626699999.0
2009-12-11 15:49:00,131.475,131.48,131.445,131.455,515900000.0
2009-12-11 15:50:00,131.455,131.51,131.455,131.495,581100001.0
2009-12-11 15:51:00,131.495,131.515,131.475,131.5,524000000.0
2009-12-11 15:52:00,131.5,131.525,131.495,131.495,534200000.0
2009-12-11 15:53:00,131.495,131.495,131.43,131.455,575000000.0
2009-12-11 15:54:00,131.455,131.455,131.385,131.415,567000000.0
2009-12-11 15:55:00,131.415,131.42,131.385,131.41,424200000.0
2009-12-11 15:56:00,131.415,131.415,131.37,131.375,800900000.0
2009-12-11 15:57:00,131.375,131.405,131.26,131.295,822699999.0
2009-12-11 15:58:00,131.295,131.51,131.29,131.495,853000000.0
2009-12-11 15:59:00,131.495,131.495,131.425,131.455,639300000.0
2009-12-11 16:00:00,131.455,131.455,131.36,131.395,680200000.0
2009-12-11 16:01:00,131.395,131.41,131.38,131.385,760500000.0
2009-12-11 16:02:00,131.385,131.395,131.355,131.365,620400001.0
2009-12-11 16:03:00,131.375,131.375,131.345,131.35,655500000.0
2009-12-11 16:04:00,131.325,131.325,131.185,131.21,372200000.0
2009-12-11 16:05:00,131.21,131.275,131.21,131.245,437700002.0
2009-12-11 16:06:00,131.245,131.35,131.235,131.335,547100000.0
2009-12-11 16:07:00,131.335,131.41,131.32,131.36,552700000.0
2009-12-11 16:08:00,131.36,131.37,131.29,131.33,414000000.0
2009-12-11 16:09:00,131.33,131.375,131.265,131.265,694000000.0
2009-12-11 16:10:00,131.265,131.31,131.21,131.21,570400000.0
2009-12-11 16:11:00,131.21,131.27,131.205,131.255,694900000.0
2009-12-11 16:12:00,131.25,131.26,131.195,131.205,789999999.0
2009-12-11 16:13:00,131.205,131.265,131.2,131.24,757600000.0
2009-12-11 16:14:00,131.245,131.275,131.23,131.23,437600000.0
2009-12-11 16:15:00,131.235,131.275,131.225,131.275,604600000.0
2009-12-11 16:16:00,131.27,131.275,131.235,131.24,494000000.0
2009-12-11 16:17:00,131.24,131.245,131.18,131.2,549499999.0
2009-12-11 16:18:00,131.2,131.255,131.18,131.25,694699999.0
2009-12-11 16:19:00,131.25,131.255,131.225,131.255,811400001.0
2009-12-11 16:20:00,131.265,131.325,131.265,131.325,413500002.0
2009-12-11 16:21:00,131.325,131.325,131.27,131.28,465200000.0
2009-12-11 16:22:00,131.285,131.285,131.21,131.215,531199999.0
2009-12-11 16:23:00,131.21,131.24,131.195,131.24,459800000.0
2009-12-11 16:24:00,131.24,131.27,131.24,131.25,422000000.0
2009-12-11 16:25:00,131.25,131.265,131.23,131.24,621400002.0
2009-12-11 16:26:00,131.24,131.28,131.23,131.255,616800000.0
2009-12-11 16:27:00,131.255,131.26,131.23,131.23,572900000.0
2009-12-11 16:28:00,131.23,131.235,131.12,131.145,581000001.0
2009-12-11 16:29:00,131.145,131.16,131.05,131.08,461500000.0
2009-12-11 16:30:00,131.08,131.12,131.065,131.12,564300000.0
2009-12-11 16:31:00,131.12,131.13,131.045,131.055,636400000.0
2009-12-11 16:32:00,131.055,131.07,131.015,131.03,529900001.0
2009-12-11 16:33:00,131.035,131.035,130.97,130.99,533600000.0
2009-12-11 16:34:00,130.985,131.115,130.97,131.095,1439599999.0
2009-12-11 16:35:00,131.095,131.12,131.075,131.09,577100000.0
2009-12-11 16:36:00,131.085,131.105,131.0,131.095,548100000.0
2009-12-11 16:37:00,131.095,131.12,131.08,131.105,426100000.0
2009-12-11 16:38:00,131.105,131.13,131.08,131.115,419400000.0
2009-12-11 16:39:00,131.115,131.14,131.085,131.115,497900001.0
2009-12-11 16:40:00,131.115,131.13,131.09,131.105,673400000.0
2009-12-11 16:41:00,131.105,131.135,131.1,131.125,199600000.0
2009-12-11 16:42:00,131.13,131.145,131.085,131.095,532800000.0
2009-12-11 16:43:00,131.095,131.12,131.085,131.1,479500001.0
2009-12-11 16:44:00,131.1,131.105,131.055,131.06,733399999.0
2009-12-11 16:45:00,131.055,131.06,131.025,131.04,704700000.0
2009-12-11 16:46:00,131.035,131.05,131.015,131.025,686200000.0
2009-12-11 16:47:00,131.025,131.03,130.985,130.99,739400000.0
2009-12-11 16:48:00,130.99,131.045,130.99,131.015,719299999.0
2009-12-11 16:49:00,131.015,131.03,130.985,131.01,681700000.0
2009-12-11 16:50:00,131.01,131.07,130.995,131.01,691000000.0
2009-12-11 16:51:00,131.015,131.04,130.99,130.995,678299999.0
2009-12-11 16:52:00,131.0,131.03,130.985,131.02,723399998.0
2009-12-11 16:53:00,131.015,131.06,131.015,131.045,777600000.0
2009-12-11 16:54:00,131.045,131.09,131.015,131.085,482500000.0
2009-12-11 16:55:00,131.09,131.135,131.015,131.125,350900000.0
2009-12-11 16:56:00,131.11,131.18,131.095,131.175,509900000.0
2009-12-11 16:57:00,131.175,131.185,131.125,131.14,510799999.0
2009-12-11 16:58:00,131.14,131.17,131.085,131.085,465400001.0
2009-12-11 16:59:00,131.085,131.165,131.06,131.16,788100000.0
2009-12-11 17:00:00,131.16,131.185,131.125,131.18,800499998.0
2009-12-11 17:01:00,131.18,131.205,131.125,131.195,487600000.0
2009-12-11 17:02:00,131.195,131.21,131.16,131.19,674800000.0
2009-12-11 17:03:00,131.19,131.225,131.165,131.185,570900000.0
2009-12-11 17:04:00,131.185,131.185,131.065,131.085,814100001.0
2009-12-11 17:05:00,131.085,131.09,130.97,130.97,528399999.0
2009-12-11 17:06:00,130.97,131.11,130.97,131.095,620200000.0
2009-12-11 17:07:00,131.1,131.125,131.06,131.065,552400000.0
2009-12-11 17:08:00,131.06,131.12,131.03,131.035,519499998.0
2009-12-11 17:09:00,131.03,131.085,131.025,131.085,668100000.0
2009-12-11 17:10:00,131.085,131.115,131.025,131.05,519400000.0
2009-12-11 17:11:00,131.045,131.08,131.025,131.07,771699999.0
2009-12-11 17:12:00,131.07,131.09,131.065,131.075,839099999.0
2009-12-11 17:13:00,131.075,131.085,131.04,131.045,557199999.0
2009-12-11 17:14:00,131.045,131.105,131.04,131.105,488500000.0
2009-12-11 17:15:00,131.11,131.12,131.05,131.065,747600002.0
2009-12-11 17:16:00,131.065,131.105,131.015,131.035,708800003.0
2009-12-11 17:17:00,131.025,131.05,131.01,131.025,683400000.0
2009-12-11 17:18:00,131.025,131.13,131.015,131.1,713400000.0
2009-12-11 17:19:00,131.095,131.115,131.065,131.075,563799999.0
2009-12-11 17:20:00,131.075,131.1,131.045,131.055,416600000.0
2009-12-11 17:21:00,131.055,131.07,131.035,131.06,746600003.0
2009-12-11 17:22:00,131.05,131.06,131.0,131.015,484400000.0
2009-12-11 17:23:00,131.02,131.04,131.0,131.01,535999999.0
2009-12-11 17:24:00,131.005,131.085,131.005,131.075,573699999.0
2009-12-11 17:25:00,131.08,131.08,131.045,131.06,617700000.0
2009-12-11 17:26:00,131.06,131.085,131.06,131.075,409000000.0
2009-12-11 17:27:00,131.075,131.08,131.06,131.07,620099999.0
2009-12-11 17:28:00,131.07,131.09,131.055,131.07,724999999.0
2009-12-11 17:29:00,131.07,131.125,131.07,131.085,492300001.0
2009-12-11 17:30:00,131.085,131.105,131.065,131.07,1042599999.0
2009-12-11 17:31:00,131.07,131.115,131.06,131.11,407100000.0
2009-12-11 17:32:00,131.11,131.175,131.105,131.16,528199999.0
2009-12-11 17:33:00,131.16,131.175,131.11,131.125,562200000.0
2009-12-11 17:34:00,131.125,131.185,131.125,131.155,559000001.0
2009-12-11 17:35:00,131.155,131.17,131.14,131.145,501600000.0
2009-12-11 17:36:00,131.135,131.145,131.12,131.13,378600000.0
2009-12-11 17:37:00,131.13,131.13,131.095,131.12,607700002.0
2009-12-11 17:38:00,131.12,131.165,131.105,131.16,560500000.0
2009-12-11 17:39:00,131.165,131.175,131.14,131.155,829800002.0
2009-12-11 17:40:00,131.155,131.17,131.12,131.15,629000001.0
2009-12-11 17:41:00,131.155,131.17,131.13,131.14,517800000.0
2009-12-11 17:42:00,131.14,131.15,131.11,131.13,719800000.0
2009-12-11 17:43:00,131.13,131.14,131.105,131.11,771000000.0
2009-12-11 17:44:00,131.105,131.125,131.1,131.105,534099999.0
2009-12-11 17:45:00,131.105,131.125,131.1,131.125,626700004.0
2009-12-11 17:46:00,131.125,131.19,131.105,131.18,593599999.0
2009-12-11 17:47:00,131.18,131.2,131.17,131.175,681000003.0
2009-12-11 17:48:00,131.175,131.185,131.135,131.14,807299999.0
2009-12-11 17:49:00,131.145,131.145,131.075,131.08,451300002.0
2009-12-11 17:50:00,131.08,131.08,131.06,131.06,637500000.0
2009-12-11 17:51:00,131.06,131.075,131.055,131.065,403899999.0
2009-12-11 17:52:00,131.065,131.09,131.06,131.06,454800000.0
2009-12-11 17:53:00,131.06,131.07,131.045,131.07,325400000.0
2009-12-11 17:54:00,131.07,131.12,131.045,131.11,732900001.0
2009-12-11 17:55:00,131.11,131.165,131.11,131.155,753300000.0
2009-12-11 17:56:00,131.155,131.19,131.15,131.18,469300000.0
2009-12-11 17:57:00,131.185,131.215,131.155,131.155,466300000.0
2009-12-11 17:58:00,131.15,131.155,131.075,131.08,688600000.0
2009-12-11 17:59:00,131.08,131.09,130.96,130.965,573200000.0
2009-12-11 18:00:00,130.97,131.06,130.96,131.045,574300000.0
2009-12-11 18:01:00,131.045,131.06,131.035,131.045,433000000.0
2009-12-11 18:02:00,131.045,131.06,131.03,131.035,563700001.0
2009-12-11 18:03:00,131.035,131.035,131.01,131.02,428000000.0
2009-12-11 18:04:00,131.015,131.02,130.975,131.0,603399998.0
2009-12-11 18:05:00,131.0,131.005,130.98,130.995,596600000.0
2009-12-11 18:06:00,130.995,131.0,130.915,130.925,604100000.0
2009-12-11 18:07:00,130.925,130.94,130.91,130.91,442300000.0
2009-12-11 18:08:00,130.91,130.93,130.9,130.92,351500000.0
2009-12-11 18:09:00,130.92,130.925,130.895,130.915,342600000.0
2009-12-11 18:10:00,130.915,130.95,130.905,130.94,660200000.0
2009-12-11 18:11:00,130.94,130.955,130.915,130.92,289300001.0
2009-12-11 18:12:00,130.92,130.94,130.915,130.93,462700001.0
2009-12-11 18:13:00,130.93,130.955,130.92,130.94,760699999.0
2009-12-11 18:14:00,130.94,130.94,130.885,130.89,1006099997.0
2009-12-11 18:15:00,130.89,130.905,130.88,130.89,692100000.0
2009-12-11 18:16:00,130.89,130.96,130.89,130.925,431700000.0
2009-12-11 18:17:00,130.925,130.955,130.92,130.955,273700000.0
2009-12-11 18:18:00,130.955,130.955,130.925,130.94,376900000.0
2009-12-11 18:19:00,130.935,130.955,130.85,130.855,739600000.0
2009-12-11 18:20:00,130.855,130.875,130.8,130.805,649000000.0
2009-12-11 18:21:00,130.805,130.81,130.705,130.71,495200001.0
2009-12-11 18:22:00,130.705,130.72,130.695,130.715,391700000.0
2009-12-11 18:23:00,130.715,130.72,130.64,130.665,629100001.0
2009-12-11 18:24:00,130.66,130.675,130.605,130.61,352900000.0
2009-12-11 18:25:00,130.62,130.64,130.51,130.51,625700000.0
2009-12-11 18:26:00,130.52,130.52,130.35,130.36,664600000.0
2009-12-11 18:27:00,130.36,130.425,130.35,130.415,442700000.0
2009-12-11 18:28:00,130.415,130.46,130.415,130.43,427100000.0
2009-12-11 18:29:00,130.435,130.475,130.4,130.47,462500000.0
2009-12-11 18:30:00,130.47,130.47,130.445,130.45,309300000.0
2009-12-11 18:31:00,130.45,130.45,130.35,130.37,396800000.0
2009-12-11 18:32:00,130.37,130.385,130.34,130.36,494300000.0
2009-12-11 18:33:00,130.355,130.37,130.33,130.355,377700001.0
2009-12-11 18:34:00,130.355,130.36,130.265,130.265,647400000.0
2009-12-11 18:35:00,130.265,130.315,130.265,130.295,733500000.0
2009-12-11 18:36:00,130.295,130.295,130.21,130.215,693099999.0
2009-12-11 18:37:00,130.215,130.22,130.055,130.055,792400001.0
2009-12-11 18:38:00,130.055,130.085,129.97,129.985,770300001.0
2009-12-11 18:39:00,129.98,130.11,129.98,130.1,489300000.0
2009-12-11 18:40:00,130.1,130.14,130.085,130.13,517500000.0
2009-12-11 18:41:00,130.125,130.205,130.12,130.185,579700000.0
2009-12-11 18:42:00,130.18,130.185,130.13,130.13,601300000.0
2009-12-11 18:43:00,130.14,130.165,130.12,130.165,766200001.0
2009-12-11 18:44:00,130.165,130.19,130.15,130.15,434400000.0
2009-12-11 18:45:00,130.15,130.18,130.145,130.145,437100000.0
2009-12-11 18:46:00,130.14,130.205,130.14,130.195,394500000.0
2009-12-11 18:47:00,130.195,130.2,130.175,130.18,381000000.0
2009-12-11 18:48:00,130.185,130.25,130.185,130.24,471200000.0
2009-12-11 18:49:00,130.235,130.29,130.235,130.285,428900000.0
2009-12-11 18:50:00,130.29,130.3,130.245,130.245,312000000.0
2009-12-11 18:51:00,130.255,130.265,130.23,130.235,159300000.0
2009-12-11 18:52:00,130.235,130.245,130.19,130.19,270500000.0
2009-12-11 18:53:00,130.19,130.22,130.18,130.215,278900000.0
2009-12-11 18:54:00,130.215,130.255,130.215,130.24,260000000.0
2009-12-11 18:55:00,130.24,130.285,130.235,130.285,301900000.0
2009-12-11 18:56:00,130.29,130.295,130.24,130.25,388899999.0
2009-12-11 18:57:00,130.25,130.25,130.225,130.235,323000001.0
2009-12-11 18:58:00,130.24,130.245,130.22,130.23,351500000.0
2009-12-11 18:59:00,130.23,130.275,130.225,130.275,349499999.0
2009-12-11 19:00:00,130.275,130.33,130.27,130.31,479400001.0
2009-12-11 19:01:00,130.31,130.385,130.31,130.375,317800000.0
2009-12-11 19:02:00,130.375,130.405,130.37,130.395,650399998.0
2009-12-11 19:03:00,130.395,130.405,130.375,130.38,410699999.0
2009-12-11 19:04:00,130.38,130.395,130.375,130.38,294499998.0
2009-12-11 19:05:00,130.385,130.405,130.385,130.39,301000000.0
2009-12-11 19:06:00,130.39,130.405,130.37,130.385,546400000.0
2009-12-11 19:07:00,130.385,130.42,130.385,130.415,707300000.0
2009-12-11 19:08:00,130.415,130.425,130.4,130.415,450200001.0
2009-12-11 19:09:00,130.41,130.43,130.4,130.425,476000000.0
2009-12-11 19:10:00,130.425,130.445,130.42,130.44,274300000.0
2009-12-11 19:11:00,130.445,130.475,130.435,130.46,354100000.0
2009-12-11 19:12:00,130.455,130.48,130.435,130.435,433500000.0
2009-12-11 19:13:00,130.445,130.445,130.38,130.39,466900000.0
2009-12-11 19:14:00,130.39,130.395,130.38,130.38,513900000.0
2009-12-11 19:15:00,130.38,130.39,130.335,130.35,408699999.0
2009-12-11 19:16:00,130.35,130.37,130.345,130.36,258700000.0
2009-12-11 19:17:00,130.36,130.37,130.35,130.36,207000000.0
2009-12-11 19:18:00,130.36,130.365,130.35,130.355,241400000.0
2009-12-11 19:19:00,130.36,130.36,130.34,130.355,268500001.0
2009-12-11 19:20:00,130.35,130.355,130.335,130.335,435600000.0
2009-12-11 19:21:00,130.335,130.36,130.325,130.345,516700000.0
2009-12-11 19:22:00,130.345,130.355,130.335,130.35,194000000.0
2009-12-11 19:23:00,130.35,130.36,130.335,130.36,326100000.0
2009-12-11 19:24:00,130.355,130.355,130.34,130.35,259800000.0
2009-12-11 19:25:00,130.345,130.36,130.345,130.36,265700000.0
2009-12-11 19:26:00,130.355,130.375,130.345,130.35,414900000.0
2009-12-11 19:27:00,130.34,130.36,130.28,130.33,617499999.0
2009-12-11 19:28:00,130.33,130.345,130.3,130.315,291200000.0
2009-12-11 19:29:00,130.315,130.38,130.315,130.345,447099999.0
2009-12-11 19:30:00,130.345,130.385,130.335,130.37,456100000.0
2009-12-11 19:31:00,130.37,130.44,130.37,130.44,382900001.0
2009-12-11 19:32:00,130.435,130.44,130.41,130.42,667800000.0
2009-12-11 19:33:00,130.42,130.5,130.41,130.45,474900000.0
2009-12-11 19:34:00,130.45,130.47,130.445,130.47,414200000.0
2009-12-11 19:35:00,130.47,130.575,130.47,130.545,415700000.0
2009-12-11 19:36:00,130.55,130.625,130.535,130.625,352100000.0
2009-12-11 19:37:00,130.62,130.625,130.59,130.605,304600000.0
2009-12-11 19:38:00,130.6,130.625,130.59,130.625,232600000.0
2009-12-11 19:39:00,130.62,130.625,130.54,130.54,507800000.0
2009-12-11 19:40:00,130.54,130.605,130.53,130.605,483900000.0
2009-12-11 19:41:00,130.6,130.615,130.59,130.6,510800000.0
2009-12-11 19:42:00,130.6,130.61,130.59,130.59,437400000.0
2009-12-11 19:43:00,130.585,130.585,130.55,130.555,331500000.0
2009-12-11 19:44:00,130.55,130.57,130.54,130.545,736800000.0
2009-12-11 19:45:00,130.545,130.55,130.505,130.505,300100000.0
2009-12-11 19:46:00,130.51,130.515,130.48,130.485,561300001.0
2009-12-11 19:47:00,130.485,130.495,130.46,130.46,747799999.0
2009-12-11 19:48:00,130.46,130.475,130.455,130.465,698500000.0
2009-12-11 19:49:00,130.465,130.5,130.465,130.49,299500000.0
2009-12-11 19:50:00,130.49,130.49,130.475,130.475,214800000.0
2009-12-11 19:51:00,130.475,130.49,130.47,130.475,184300000.0
2009-12-11 19:52:00,130.475,130.505,130.475,130.49,398600000.0
2009-12-11 19:53:00,130.49,130.52,130.49,130.52,403500000.0
2009-12-11 19:54:00,130.52,130.565,130.52,130.55,530700000.0
2009-12-11 19:55:00,130.555,130.56,130.54,130.54,439500000.0
2009-12-11 19:56:00,130.54,130.55,130.53,130.535,240500000.0
2009-12-11 19:57:00,130.53,130.54,130.505,130.515,481400000.0
2009-12-11 19:58:00,130.515,130.52,130.495,130.505,416600000.0
2009-12-11 19:59:00,130.505,130.53,130.495,130.525,316600000.0
2009-12-11 20:00:00,130.525,130.54,130.515,130.52,329599999.0
2009-12-11 20:01:00,130.52,130.56,130.515,130.55,445900000.0
2009-12-11 20:02:00,130.55,130.6,130.545,130.57,439300000.0
2009-12-11 20:03:00,130.57,130.585,130.545,130.55,185100001.0
2009-12-11 20:04:00,130.55,130.555,130.535,130.545,143800000.0
2009-12-11 20:05:00,130.545,130.555,130.545,130.55,304300001.0
2009-12-11 20:06:00,130.55,130.555,130.53,130.53,329900000.0
2009-12-11 20:07:00,130.53,130.545,130.53,130.535,274500000.0
2009-12-11 20:08:00,130.54,130.54,130.51,130.515,333000000.0
2009-12-11 20:09:00,130.515,130.52,130.505,130.51,246300000.0
2009-12-11 20:10:00,130.51,130.53,130.505,130.52,318700000.0
2009-12-11 20:11:00,130.52,130.545,130.515,130.525,257800000.0
2009-12-11 20:12:00,130.525,130.535,130.52,130.52,111400000.0
2009-12-11 20:13:00,130.52,130.55,130.52,130.545,105400000.0
2009-12-11 20:14:00,130.545,130.565,130.545,130.565,91800000.0
2009-12-11 20:15:00,130.56,130.565,130.55,130.56,162200000.0
2009-12-11 20:16:00,130.56,130.57,130.56,130.565,168700000.0
2009-12-11 20:17:00,130.575,130.585,130.575,130.575,227500000.0
2009-12-11 20:18:00,130.575,130.575,130.565,130.575,184300000.0
2009-12-11 20:19:00,130.57,130.59,130.57,130.575,300200000.0
2009-12-11 20:20:00,130.575,130.59,130.575,130.585,141500000.0
2009-12-11 20:21:00,130.585,130.59,130.58,130.585,201000000.0
2009-12-11 20:22:00,130.585,130.61,130.58,130.595,437400001.0
2009-12-11 20:23:00,130.595,130.605,130.58,130.58,265600000.0
2009-12-11 20:24:00,130.58,130.58,130.565,130.57,191100000.0
2009-12-11 20:25:00,130.57,130.575,130.565,130.575,162500000.0
2009-12-11 20:26:00,130.575,130.58,130.565,130.565,99300000.0
2009-12-11 20:27:00,130.565,130.59,130.56,130.57,208300000.0
2009-12-11 20:28:00,130.57,130.635,130.57,130.62,417999999.0
2009-12-11 20:29:00,130.615,130.67,130.61,130.66,505000000.0
2009-12-11 20:30:00,130.665,130.685,130.665,130.675,474100000.0
2009-12-11 20:31:00,130.675,130.685,130.65,130.65,169500000.0
2009-12-11 20:32:00,130.65,130.65,130.62,130.625,63100000.0
2009-12-11 20:33:00,130.64,130.655,130.63,130.635,497800000.0
2009-12-11 20:34:00,130.635,130.635,130.61,130.615,239900000.0
2009-12-11 20:35:00,130.615,130.615,130.61,130.615,119900000.0
2009-12-11 20:36:00,130.615,130.63,130.61,130.625,96500000.0
2009-12-11 20:37:00,130.625,130.63,130.625,130.625,97400000.0
2009-12-11 20:38:00,130.625,130.66,130.62,130.655,248400000.0
2009-12-11 20:39:00,130.655,130.655,130.645,130.655,368400002.0
2009-12-11 20:40:00,130.655,130.655,130.65,130.655,350300001.0
2009-12-11 20:41:00,130.65,130.65,130.63,130.635,220500000.0
2009-12-11 20:42:00,130.635,130.645,130.63,130.635,103100000.0
2009-12-11 20:43:00,130.635,130.635,130.62,130.63,352700000.0
2009-12-11 20:44:00,130.63,130.635,130.605,130.615,277600000.0
2009-12-11 20:45:00,130.615,130.625,130.6,130.615,303700000.0
2009-12-11 20:46:00,130.615,130.62,130.61,130.615,138400000.0
2009-12-11 20:47:00,130.61,130.615,130.605,130.61,219000000.0
2009-12-11 20:48:00,130.61,130.635,130.6,130.62,485900000.0
2009-12-11 20:49:00,130.62,130.625,130.615,130.615,41300000.0
2009-12-11 20:50:00,130.615,130.63,130.6,130.605,184700000.0
2009-12-11 20:51:00,130.605,130.61,130.595,130.595,200000000.0
2009-12-11 20:52:00,130.595,130.595,130.58,130.595,206700000.0
2009-12-11 20:53:00,130.595,130.6,130.58,130.585,212200000.0
2009-12-11 20:54:00,130.585,130.595,130.58,130.585,224000000.0
2009-12-11 20:55:00,130.59,130.6,130.585,130.595,274399999.0
2009-12-11 20:56:00,130.595,130.625,130.595,130.615,222900000.0
2009-12-11 20:57:00,130.615,130.615,130.6,130.61,185499999.0
2009-12-11 20:58:00,130.615,130.625,130.61,130.625,181000000.0
2009-12-11 20:59:00,130.625,130.625,130.605,130.615,117800000.0
2009-12-11 21:00:00,130.615,130.62,130.61,130.615,220699999.0
2009-12-11 21:01:00,130.61,130.635,130.605,130.605,283600000.0
2009-12-11 21:02:00,130.605,130.62,130.6,130.605,469599997.0
2009-12-11 21:03:00,130.605,130.62,130.6,130.615,224400000.0
2009-12-11 21:04:00,130.615,130.63,130.605,130.625,296200000.0
2009-12-11 21:05:00,130.625,130.64,130.62,130.635,278600000.0
2009-12-11 21:06:00,130.63,130.635,130.62,130.63,225100000.0
2009-12-11 21:07:00,130.635,130.645,130.625,130.645,115100000.0
2009-12-11 21:08:00,130.64,130.66,130.64,130.645,400100000.0
2009-12-11 21:09:00,130.645,130.66,130.64,130.645,174400000.0
2009-12-11 21:10:00,130.645,130.665,130.645,130.645,461200000.0
2009-12-11 21:11:00,130.645,130.65,130.63,130.635,409400000.0
2009-12-11 21:12:00,130.635,130.64,130.62,130.625,261100000.0
2009-12-11 21:13:00,130.625,130.64,130.615,130.62,291300000.0
2009-12-11 21:14:00,130.62,130.62,130.61,130.615,127100000.0
2009-12-11 21:15:00,130.615,130.615,130.595,130.6,147800002.0
2009-12-11 21:16:00,130.595,130.615,130.595,130.605,143800000.0
2009-12-11 21:17:00,130.605,130.605,130.605,130.605,4300000.0
2009-12-11 21:18:00,130.6,130.605,130.57,130.57,129000000.0
2009-12-11 21:19:00,130.58,130.585,130.565,130.57,192500000.0
2009-12-11 21:20:00,130.58,130.58,130.555,130.57,281400000.0
2009-12-11 21:21:00,130.57,130.605,130.565,130.575,401800000.0
2009-12-11 21:22:00,130.575,130.585,130.56,130.565,134000000.0
2009-12-11 21:23:00,130.57,130.575,130.57,130.57,33400000.0
2009-12-11 21:24:00,130.57,130.585,130.57,130.58,75700000.0
2009-12-11 21:25:00,130.58,130.59,130.575,130.575,125800000.0
2009-12-11 21:26:00,130.575,130.575,130.575,130.575,119700000.0
2009-12-11 21:27:00,130.575,130.58,130.565,130.57,74900000.0
2009-12-11 21:28:00,130.57,130.575,130.57,130.57,17600000.0
2009-12-11 21:29:00,130.57,130.57,130.54,130.54,278200000.0
2009-12-11 21:30:00,130.54,130.54,130.51,130.52,326200000.0
2009-12-11 21:31:00,130.52,130.525,130.5,130.515,240000000.0
2009-12-11 21:32:00,130.515,130.52,130.505,130.51,162700000.0
2009-12-11 21:33:00,130.51,130.51,130.495,130.5,71400000.0
2009-12-11 21:34:00,130.495,130.495,130.455,130.46,233000000.0
2009-12-11 21:35:00,130.46,130.465,130.445,130.445,241600000.0
2009-12-11 21:36:00,130.445,130.445,130.42,130.435,292000000.0
2009-12-11 21:37:00,130.435,130.44,130.395,130.395,323800000.0
2009-12-11 21:38:00,130.395,130.4,130.395,130.4,297800000.0
2009-12-11 21:39:00,130.405,130.42,130.4,130.41,145900000.0
2009-12-11 21:40:00,130.4,130.41,130.33,130.345,332299999.0
2009-12-11 21:41:00,130.345,130.345,130.33,130.34,320200000.0
2009-12-11 21:42:00,130.34,130.345,130.315,130.33,340000000.0
2009-12-11 21:43:00,130.33,130.38,130.325,130.38,238900000.0
2009-12-11 21:44:00,130.38,130.385,130.36,130.375,166700001.0
2009-12-11 21:45:00,130.37,130.39,130.37,130.385,128400000.0
2009-12-11 21:46:00,130.385,130.385,130.325,130.335,576800000.0
2009-12-11 21:47:00,130.335,130.395,130.33,130.385,651799999.0
2009-12-11 21:48:00,130.385,130.395,130.37,130.38,345900001.0
2009-12-11 21:49:00,130.38,130.385,130.36,130.365,243100000.0
2009-12-11 21:50:00,130.36,130.38,130.36,130.37,99700000.0
2009-12-11 21:51:00,130.36,130.365,130.335,130.35,152200000.0
2009-12-11 21:52:00,130.355,130.385,130.35,130.385,166300000.0
2009-12-11 21:53:00,130.385,130.385,130.355,130.36,391800000.0
2009-12-11 21:54:00,130.355,130.375,130.335,130.365,395400000.0
2009-12-11 21:55:00,130.365,130.37,130.33,130.355,329800000.0
2009-12-11 21:56:00,130.355,130.37,130.345,130.365,406600000.0
2009-12-11 21:57:00,130.365,130.395,130.365,130.38,533800004.0
2009-12-11 21:58:00,130.385,130.385,130.365,130.38,254300000.0
2009-12-11 21:59:00,130.385,130.405,130.35,130.355,451200000.0
2009-12-11 22:00:00,130.355,130.355,130.325,130.345,252700000.0
2009-12-11 22:01:00,130.345,130.355,130.345,130.35,242800000.0
2009-12-11 22:02:00,130.36,130.375,130.355,130.375,49700000.0
2009-12-11 22:03:00,130.375,130.375,130.335,130.335,123500000.0
2009-12-11 22:04:00,130.345,130.355,130.325,130.355,172400000.0
2009-12-11 22:05:00,130.355,130.37,130.355,130.37,112800000.0
2009-12-11 22:06:00,130.37,130.405,130.37,130.405,167100000.0
2009-12-11 22:07:00,130.405,130.405,130.395,130.395,110000000.0
2009-12-11 22:08:00,130.395,130.405,130.395,130.405,59000000.0
2009-12-11 22:09:00,130.405,130.405,130.39,130.405,94400000.0
2009-12-11 22:10:00,130.405,130.42,130.405,130.415,25200000.0
2009-12-11 22:11:00,130.405,130.42,130.395,130.41,86300000.0
2009-12-11 22:12:00,130.41,130.42,130.405,130.41,56400000.0
2009-12-11 22:13:00,130.405,130.415,130.405,130.41,84200000.0
2009-12-11 22:14:00,130.41,130.425,130.41,130.42,72400000.0
2009-12-11 22:15:00,130.415,130.415,130.4,130.41,80300000.0
2009-12-11 22:16:00,130.41,130.415,130.375,130.39,217800000.0
2009-12-11 22:17:00,130.39,130.395,130.385,130.385,75200000.0
2009-12-11 22:18:00,130.385,130.39,130.385,130.39,79600000.0
2009-12-11 22:19:00,130.395,130.4,130.39,130.395,106000000.0
2009-12-11 22:20:00,130.395,130.4,130.385,130.4,123700000.0
2009-12-11 22:21:00,130.4,130.4,130.4,130.4,24100000.0
2009-12-11 22:22:00,130.415,130.415,130.415,130.415,2400000.0
2009-12-11 22:23:00,130.415,130.415,130.41,130.41,5700000.0
2009-12-11 22:24:00,130.41,130.425,130.41,130.415,89300000.0
2009-12-11 22:25:00,130.42,130.43,130.415,130.42,35200000.0
2009-12-11 22:26:00,130.42,130.45,130.42,130.435,157000000.0
2009-12-11 22:27:00,130.435,130.445,130.435,130.44,60000000.0
2009-12-11 22:28:00,130.445,130.46,130.44,130.44,142300000.0
2009-12-11 22:29:00,130.44,130.44,130.415,130.415,100500000.0
2009-12-11 22:30:00,130.415,130.415,130.405,130.41,183100000.0
2009-12-11 22:31:00,130.41,130.42,130.41,130.41,73000000.0
2009-12-11 22:32:00,130.415,130.43,130.415,130.425,108600000.0
2009-12-11 22:33:00,130.425,130.43,130.415,130.43,72100000.0
2009-12-11 22:34:00,130.43,130.435,130.43,130.43,49900000.0
2009-12-11 22:35:00,130.435,130.45,130.425,130.435,62500000.0
2009-12-11 22:36:00,130.435,130.445,130.43,130.435,35400000.0
2009-12-11 22:37:00,130.435,130.435,130.43,130.435,87900000.0
2009-12-11 22:38:00,130.435,130.44,130.425,130.43,45600000.0
2009-12-11 22:39:00,130.43,130.43,130.415,130.415,71200000.0
2009-12-11 22:40:00,130.415,130.42,130.41,130.41,78100000.0
2009-12-11 22:41:00,130.41,130.41,130.405,130.41,35600000.0
2009-12-11 22:42:00,130.41,130.415,130.395,130.4,91800000.0
2009-12-11 22:43:00,130.395,130.41,130.395,130.41,81200000.0
2009-12-11 22:44:00,130.41,130.41,130.385,130.395,67800000.0
2009-12-11 22:45:00,130.395,130.395,130.37,130.37,101800000.0
2009-12-11 22:46:00,130.37,130.37,130.32,130.32,44700000.0
2009-12-11 22:47:00,130.32,130.325,130.305,130.305,87700000.0
2009-12-11 22:48:00,130.305,130.325,130.305,130.32,236900000.0
2009-12-11 22:49:00,130.32,130.325,130.3,130.315,116600000.0
2009-12-11 22:50:00,130.32,130.325,130.3,130.315,124900000.0
2009-12-11 22:51:00,130.315,130.325,130.31,130.325,49600000.0
2009-12-11 22:52:00,130.325,130.325,130.32,130.32,27700000.0
2009-12-11 22:53:00,130.32,130.33,130.32,130.33,19400000.0
2009-12-11 22:54:00,130.33,130.33,130.32,130.32,6300000.0
2009-12-11 22:55:00,130.32,130.325,130.3,130.305,98800000.0
2009-12-11 22:56:00,130.3,130.3,130.29,130.295,180200000.0
2009-12-11 22:57:00,130.295,130.295,130.255,130.275,136200000.0
2009-12-11 22:58:00,130.285,130.285,130.265,130.265,66900000.0
2009-12-11 22:59:00,130.265,130.285,130.265,130.28,65100000.0
2009-12-11 23:00:00,130.275,130.3,130.265,130.295,73800000.0
2009-12-11 23:01:00,130.29,130.32,130.29,130.32,45600000.0
2009-12-11 23:02:00,130.315,130.32,130.285,130.285,86300000.0
2009-12-11 23:03:00,130.285,130.305,130.275,130.285,79300000.0
2009-12-11 23:04:00,130.285,130.29,130.275,130.28,40200000.0
2009-12-11 23:05:00,130.28,130.29,130.275,130.275,93300000.0
2009-12-11 23:06:00,130.275,130.29,130.24,130.245,171400000.0
2009-12-11 23:07:00,130.245,130.25,130.22,130.225,79100000.0
2009-12-11 23:08:00,130.22,130.225,130.205,130.215,183900000.0
2009-12-11 23:09:00,130.215,130.22,130.21,130.215,257800000.0
2009-12-11 23:10:00,130.215,130.225,130.205,130.215,192800000.0
2009-12-11 23:11:00,130.215,130.215,130.205,130.215,208500000.0
2009-12-11 23:12:00,130.215,130.22,130.2,130.2,117100000.0
2009-12-11 23:13:00,130.2,130.205,130.195,130.205,94700000.0
2009-12-11 23:14:00,130.205,130.205,130.195,130.195,61600000.0
2009-12-11 23:15:00,130.195,130.205,130.195,130.205,238100000.0
2009-12-11 23:16:00,130.205,130.23,130.195,130.23,101000000.0
2009-12-11 23:17:00,130.225,130.225,130.205,130.21,101000000.0
2009-12-11 23:18:00,130.21,130.215,130.2,130.215,181900000.0
2009-12-11 23:19:00,130.215,130.215,130.205,130.21,156500000.0
2009-12-11 23:20:00,130.21,130.21,130.205,130.21,76000000.0
2009-12-11 23:21:00,130.21,130.215,130.205,130.205,64600000.0
2009-12-11 23:22:00,130.205,130.22,130.2,130.22,88600000.0
2009-12-11 23:23:00,130.22,130.22,130.205,130.21,114000000.0
2009-12-11 23:24:00,130.21,130.22,130.205,130.22,77900000.0
2009-12-11 23:25:00,130.22,130.22,130.21,130.215,90100000.0
2009-12-11 23:26:00,130.215,130.24,130.21,130.22,134800000.0
2009-12-11 23:27:00,130.22,130.27,130.215,130.265,192000000.0
2009-12-11 23:28:00,130.265,130.295,130.265,130.285,359600000.0
2009-12-11 23:29:00,130.285,130.29,130.28,130.285,267600000.0
2009-12-11 23:30:00,130.285,130.285,130.285,130.285,66000000.0
2009-12-11 23:31:00,130.285,130.295,130.285,130.295,60200000.0
2009-12-11 23:32:00,130.295,130.305,130.295,130.295,99500000.0
2009-12-11 23:33:00,130.295,130.305,130.29,130.305,114100000.0
2009-12-11 23:34:00,130.305,130.32,130.305,130.32,190600000.0
2009-12-11 23:35:00,130.315,130.32,130.31,130.315,449000000.0
2009-12-11 23:36:00,130.315,130.34,130.305,130.31,538700000.0
2009-12-11 23:37:00,130.31,130.345,130.31,130.345,133700000.0
2009-12-11 23:38:00,130.345,130.38,130.345,130.38,106300000.0
2009-12-11 23:39:00,130.395,130.43,130.385,130.395,167700000.0
2009-12-11 23:40:00,130.4,130.41,130.4,130.41,17900000.0
2009-12-11 23:41:00,130.395,130.4,130.395,130.4,12600000.0
2009-12-11 23:42:00,130.4,130.41,130.39,130.395,56900000.0
2009-12-11 23:43:00,130.395,130.405,130.39,130.405,41200000.0
2009-12-11 23:44:00,130.405,130.425,130.405,130.425,181400000.0
2009-12-11 23:45:00,130.42,130.445,130.42,130.445,151400000.0
2009-12-11 23:46:00,130.445,130.46,130.445,130.455,168400000.0
2009-12-11 23:47:00,130.45,130.485,130.42,130.42,167400000.0
2009-12-11 23:48:00,130.42,130.425,130.415,130.42,15000000.0
2009-12-11 23:49:00,130.42,130.425,130.405,130.41,34200000.0
2009-12-11 23:50:00,130.41,130.41,130.335,130.345,245900000.0
2009-12-11 23:51:00,130.345,130.365,130.34,130.35,336000000.0
2009-12-11 23:52:00,130.35,130.355,130.345,130.345,136600000.0
2009-12-11 23:53:00,130.345,130.36,130.34,130.345,213200000.0
2009-12-11 23:54:00,130.355,130.365,130.34,130.355,403000000.0
2009-12-11 23:55:00,130.355,130.355,130.345,130.345,74200000.0
2009-12-11 23:56:00,130.345,130.35,130.295,130.305,60400000.0
2009-12-11 23:57:00,130.305,130.31,130.29,130.29,64700000.0
2009-12-11 23:58:00,130.29,130.29,130.22,130.22,74500000.0
2009-12-11 23:59:00,130.22,130.24,130.15,130.19,70200000.0
2009-12-14 00:00:00,130.08,130.08,130.005,130.04,26000000.0
2009-12-14 00:01:00,130.04,130.055,130.035,130.045,31000000.0
2009-12-14 00:02:00,130.055,130.055,130.04,130.045,22800000.0
2009-12-14 00:03:00,130.045,130.045,130.04,130.04,7000000.0
2009-12-14 00:04:00,130.045,130.07,130.02,130.06,24600000.0
2009-12-14 00:05:00,130.055,130.055,130.04,130.04,33000000.0
2009-12-14 00:06:00,130.045,130.055,130.045,130.045,41700000.0
2009-12-14 00:07:00,130.045,130.065,130.045,130.065,18300000.0
2009-12-14 00:08:00,130.065,130.065,130.065,130.065,12900000.0
2009-12-14 00:09:00,130.07,130.07,130.065,130.07,17700000.0
2009-12-14 00:10:00,130.07,130.115,130.065,130.075,27100000.0
2009-12-14 00:11:00,130.08,130.1,130.04,130.04,51600000.0
2009-12-14 00:12:00,130.045,130.045,130.045,130.045,28000000.0
2009-12-14 00:13:00,130.045,130.055,130.04,130.045,29600000.0
2009-12-14 00:14:00,130.045,130.09,130.02,130.075,43900000.0
2009-12-14 00:15:00,130.07,130.125,130.06,130.12,58400000.0
2009-12-14 00:16:00,130.115,130.13,130.08,130.1,120600000.0
2009-12-14 00:17:00,130.1,130.12,130.09,130.12,80300000.0
2009-12-14 00:18:00,130.12,130.12,130.105,130.115,36400000.0
2009-12-14 00:19:00,130.115,130.17,130.105,130.15,36800000.0
2009-12-14 00:20:00,130.155,130.205,130.135,130.17,84200000.0
2009-12-14 00:21:00,130.2,130.215,130.155,130.185,88500000.0
2009-12-14 00:22:00,130.185,130.21,130.155,130.21,68500000.0
2009-12-14 00:23:00,130.185,130.255,130.185,130.22,67100000.0
2009-12-14 00:24:00,130.22,130.325,130.19,130.3,120700000.0
2009-12-14 00:25:00,130.31,130.31,130.24,130.26,81000000.0
2009-12-14 00:26:00,130.26,130.28,130.24,130.255,93600000.0
2009-12-14 00:27:00,130.255,130.305,130.255,130.285,68700000.0
2009-12-14 00:28:00,130.3,130.31,130.285,130.3,26200000.0
2009-12-14 00:29:00,130.3,130.305,130.225,130.295,74100000.0
2009-12-14 00:30:00,130.295,130.305,130.275,130.29,46800000.0
2009-12-14 00:31:00,130.295,130.325,130.295,130.325,59800000.0
2009-12-14 00:32:00,130.32,130.335,130.29,130.325,30900000.0
2009-12-14 00:33:00,130.325,130.375,130.28,130.315,98300000.0
2009-12-14 00:34:00,130.32,130.32,130.23,130.275,101000000.0
2009-12-14 00:35:00,130.28,130.285,130.26,130.27,83300000.0
2009-12-14 00:36:00,130.275,130.285,130.255,130.285,20400000.0
2009-12-14 00:37:00,130.3,130.305,130.3,130.3,36000000.0
2009-12-14 00:38:00,130.3,130.32,130.245,130.245,155800000.0
2009-12-14 00:39:00,130.26,130.3,130.255,130.275,60700000.0
2009-12-14 00:40:00,130.275,130.36,130.27,130.355,131000000.0
2009-12-14 00:41:00,130.35,130.36,130.26,130.325,88500000.0
2009-12-14 00:42:00,130.33,130.33,130.275,130.28,98400000.0
2009-12-14 00:43:00,130.29,130.385,130.29,130.36,123600000.0
2009-12-14 00:44:00,130.36,130.375,130.295,130.34,159000000.0
2009-12-14 00:45:00,130.34,130.4,130.33,130.375,107200000.0
2009-12-14 00:46:00,130.35,130.385,130.345,130.355,74500000.0
2009-12-14 00:47:00,130.355,130.38,130.35,130.355,19300000.0
2009-12-14 00:48:00,130.355,130.4,130.355,130.37,75200000.0
2009-12-14 00:49:00,130.375,130.45,130.29,130.415,136200000.0
2009-12-14 00:50:00,130.415,130.44,130.245,130.42,145400000.0
2009-12-14 00:51:00,130.42,130.42,130.24,130.34,54000000.0
2009-12-14 00:52:00,130.355,130.42,130.355,130.42,28100000.0
2009-12-14 00:53:00,130.425,130.45,130.4,130.445,46300000.0
2009-12-14 00:54:00,130.45,130.46,130.425,130.46,31200000.0
2009-12-14 00:55:00,130.46,130.475,130.415,130.415,81700000.0
2009-12-14 00:56:00,130.42,130.465,130.42,130.44,106200000.0
2009-12-14 00:57:00,130.45,130.465,130.435,130.435,45000000.0
2009-12-14 00:58:00,130.435,130.46,130.435,130.46,54000000.0
2009-12-14 00:59:00,130.46,130.48,130.435,130.475,92800000.0
2009-12-14 01:00:00,130.475,130.52,130.45,130.5,136100000.0
2009-12-14 01:01:00,130.495,130.505,130.46,130.46,125000000.0
2009-12-14 01:02:00,130.46,130.47,130.435,130.435,96900000.0
2009-12-14 01:03:00,130.42,130.47,130.4,130.46,113100000.0
2009-12-14 01:04:00,130.46,130.48,130.455,130.48,49000000.0
2009-12-14 01:05:00,130.475,130.49,130.475,130.48,52400000.0
2009-12-14 01:06:00,130.485,130.51,130.475,130.505,26600000.0
2009-12-14 01:07:00,130.505,130.505,130.39,130.495,103500000.0
2009-12-14 01:08:00,130.495,130.515,130.49,130.5,89900000.0
2009-12-14 01:09:00,130.495,130.54,130.49,130.54,108800000.0
2009-12-14 01:10:00,130.54,130.545,130.525,130.53,71000000.0
2009-12-14 01:11:00,130.53,130.53,130.505,130.505,39400000.0
2009-12-14 01:12:00,130.505,130.51,130.49,130.5,94000000.0
2009-12-14 01:13:00,130.5,130.5,130.47,130.495,250200000.0
2009-12-14 01:14:00,130.495,130.52,130.495,130.51,98000000.0
2009-12-14 01:15:00,130.51,130.51,130.5,130.505,40400000.0
2009-12-14 01:16:00,130.505,130.515,130.5,130.51,59500000.0
2009-12-14 01:17:00,130.51,130.51,130.505,130.51,21800000.0
2009-12-14 01:18:00,130.51,130.525,130.51,130.51,56000000.0
2009-12-14 01:19:00,130.51,130.51,130.475,130.49,186400000.0
2009-12-14 01:20:00,130.49,130.49,130.455,130.46,130100000.0
2009-12-14 01:21:00,130.455,130.465,130.405,130.405,68000000.0
2009-12-14 01:22:00,130.41,130.445,130.395,130.44,77000000.0
2009-12-14 01:23:00,130.435,130.435,130.345,130.365,78300000.0
2009-12-14 01:24:00,130.365,130.365,130.355,130.36,67600000.0
2009-12-14 01:25:00,130.36,130.375,130.355,130.365,77100000.0
2009-12-14 01:26:00,130.365,130.365,130.35,130.36,38800000.0
2009-12-14 01:27:00,130.36,130.395,130.36,130.395,90600000.0
2009-12-14 01:28:00,130.395,130.445,130.395,130.44,142700000.0
2009-12-14 01:29:00,130.435,130.44,130.43,130.435,84700000.0
2009-12-14 01:30:00,130.435,130.465,130.43,130.445,124700000.0
2009-12-14 01:31:00,130.445,130.45,130.445,130.445,94100000.0
2009-12-14 01:32:00,130.445,130.445,130.43,130.43,91500000.0
2009-12-14 01:33:00,130.43,130.43,130.43,130.43,64000000.0
2009-12-14 01:34:00,130.43,130.43,130.42,130.42,128400000.0
2009-12-14 01:35:00,130.415,130.42,130.385,130.385,173100000.0
2009-12-14 01:36:00,130.385,130.385,130.32,130.325,450900000.0
2009-12-14 01:37:00,130.325,130.36,130.325,130.355,272400000.0
2009-12-14 01:38:00,130.355,130.355,130.295,130.3,393400000.0
2009-12-14 01:39:00,130.3,130.325,130.3,130.325,130000000.0
2009-12-14 01:40:00,130.325,130.405,130.29,130.35,538500000.0
2009-12-14 01:41:00,130.35,130.365,130.34,130.36,276100000.0
2009-12-14 01:42:00,130.375,130.39,130.335,130.335,550200000.0
2009-12-14 01:43:00,130.335,130.34,130.315,130.315,176300000.0
2009-12-14 01:44:00,130.32,130.34,130.32,130.33,110100000.0
2009-12-14 01:45:00,130.33,130.355,130.33,130.355,176000000.0
2009-12-14 01:46:00,130.355,130.355,130.345,130.345,134200000.0
2009-12-14 01:47:00,130.35,130.415,130.35,130.405,323900000.0
2009-12-14 01:48:00,130.405,130.455,130.405,130.455,147100000.0
2009-12-14 01:49:00,130.455,130.455,130.43,130.44,95600000.0
2009-12-14 01:50:00,130.44,130.45,130.325,130.45,197200000.0
2009-12-14 01:51:00,130.445,130.495,130.445,130.49,330200000.0
2009-12-14 01:52:00,130.485,130.53,130.48,130.525,362200000.0
2009-12-14 01:53:00,130.525,130.525,130.49,130.495,407300000.0
2009-12-14 01:54:00,130.495,130.52,130.49,130.52,164200000.0
2009-12-14 01:55:00,130.515,130.53,130.51,130.52,259400000.0
2009-12-14 01:56:00,130.515,130.53,130.515,130.52,88000000.0
2009-12-14 01:57:00,130.52,130.525,130.52,130.525,128000000.0
2009-12-14 01:58:00,130.525,130.525,130.5,130.52,253200000.0
2009-12-14 01:59:00,130.52,130.52,130.515,130.52,145700000.0
2009-12-14 02:00:00,130.52,130.615,130.52,130.61,408500000.0
2009-12-14 02:01:00,130.615,130.63,130.465,130.505,764600000.0
2009-12-14 02:02:00,130.505,130.515,130.465,130.47,533000000.0
2009-12-14 02:03:00,130.47,130.47,130.39,130.395,354500000.0
2009-12-14 02:04:00,130.395,130.41,130.365,130.41,450100000.0
2009-12-14 02:05:00,130.41,130.41,130.25,130.34,429600000.0
2009-12-14 02:06:00,130.345,130.35,130.275,130.305,606700001.0
2009-12-14 02:07:00,130.305,130.315,130.265,130.305,337600000.0
2009-12-14 02:08:00,130.305,130.305,130.26,130.26,245200000.0
2009-12-14 02:09:00,130.26,130.3,130.26,130.29,235000000.0
2009-12-14 02:10:00,130.29,130.345,130.29,130.325,441900000.0
2009-12-14 02:11:00,130.325,130.37,130.305,130.365,417400000.0
2009-12-14 02:12:00,130.365,130.395,130.36,130.385,290200000.0
2009-12-14 02:13:00,130.385,130.405,130.38,130.395,359600000.0
2009-12-14 02:14:00,130.405,130.41,130.385,130.385,322600000.0
2009-12-14 02:15:00,130.385,130.385,130.325,130.325,255000000.0
2009-12-14 02:16:00,130.33,130.33,130.265,130.275,393600000.0
2009-12-14 02:17:00,130.275,130.36,130.255,130.32,466200000.0
2009-12-14 02:18:00,130.335,130.395,130.33,130.35,256400000.0
2009-12-14 02:19:00,130.35,130.37,130.345,130.36,142800000.0
2009-12-14 02:20:00,130.36,130.36,130.35,130.36,89200000.0
2009-12-14 02:21:00,130.36,130.36,130.28,130.285,197700000.0
2009-12-14 02:22:00,130.285,130.325,130.285,130.32,274300000.0
2009-12-14 02:23:00,130.33,130.33,130.31,130.32,365700000.0
2009-12-14 02:24:00,130.315,130.315,130.3,130.305,223700000.0
2009-12-14 02:25:00,130.305,130.325,130.3,130.305,236900000.0
2009-12-14 02:26:00,130.305,130.325,130.295,130.31,293300000.0
2009-12-14 02:27:00,130.315,130.325,130.29,130.305,188200000.0
2009-12-14 02:28:00,130.3,130.325,130.3,130.31,163000000.0
2009-12-14 02:29:00,130.315,130.315,130.305,130.305,132600000.0
2009-12-14 02:30:00,130.305,130.305,130.27,130.295,179100000.0
2009-12-14 02:31:00,130.29,130.305,130.28,130.305,209000000.0
2009-12-14 02:32:00,130.3,130.34,130.29,130.335,399500000.0
2009-12-14 02:33:00,130.33,130.37,130.325,130.34,308100000.0
2009-12-14 02:34:00,130.34,130.34,130.285,130.34,168100000.0
2009-12-14 02:35:00,130.34,130.36,130.33,130.34,242000000.0
2009-12-14 02:36:00,130.34,130.375,130.34,130.375,193600000.0
2009-12-14 02:37:00,130.375,130.38,130.295,130.295,297800000.0
2009-12-14 02:38:00,130.295,130.32,130.29,130.3,249500000.0
2009-12-14 02:39:00,130.305,130.305,130.245,130.255,151100000.0
2009-12-14 02:40:00,130.25,130.265,130.245,130.265,167800000.0
2009-12-14 02:41:00,130.265,130.295,130.255,130.275,293900000.0
2009-12-14 02:42:00,130.275,130.325,130.275,130.325,211100000.0
2009-12-14 02:43:00,130.325,130.325,130.195,130.23,426700000.0
2009-12-14 02:44:00,130.23,130.255,130.16,130.225,749000000.0
2009-12-14 02:45:00,130.235,130.24,130.2,130.215,566600000.0
2009-12-14 02:46:00,130.215,130.215,130.145,130.145,381100000.0
2009-12-14 02:47:00,130.155,130.155,130.115,130.12,294500000.0
2009-12-14 02:48:00,130.12,130.145,130.11,130.115,308500000.0
2009-12-14 02:49:00,130.115,130.125,130.1,130.125,260600000.0
2009-12-14 02:50:00,130.13,130.145,130.11,130.125,395800000.0
2009-12-14 02:51:00,130.125,130.155,130.125,130.135,229400000.0
2009-12-14 02:52:00,130.135,130.19,130.135,130.155,442600000.0
2009-12-14 02:53:00,130.145,130.15,130.095,130.1,419000000.0
2009-12-14 02:54:00,130.1,130.145,130.1,130.13,577700000.0
2009-12-14 02:55:00,130.135,130.17,130.12,130.145,672699999.0
2009-12-14 02:56:00,130.145,130.155,130.11,130.11,472000000.0
2009-12-14 02:57:00,130.11,130.11,130.02,130.025,632900000.0
2009-12-14 02:58:00,130.025,130.025,130.0,130.01,589200000.0
2009-12-14 02:59:00,130.02,130.02,129.93,129.935,303100000.0
2009-12-14 03:00:00,129.91,129.915,129.73,129.755,419800000.0
2009-12-14 03:01:00,129.755,129.82,129.755,129.805,343700000.0
2009-12-14 03:02:00,129.81,129.885,129.785,129.88,797600000.0
2009-12-14 03:03:00,129.885,129.995,129.88,129.97,694400000.0
2009-12-14 03:04:00,129.975,129.975,129.94,129.95,508700000.0
2009-12-14 03:05:00,129.95,130.015,129.935,130.015,422900000.0
2009-12-14 03:06:00,130.015,130.06,129.98,130.05,465400000.0
2009-12-14 03:07:00,130.045,130.07,130.035,130.04,333600000.0
2009-12-14 03:08:00,130.045,130.05,130.01,130.025,294600000.0
2009-12-14 03:09:00,130.035,130.035,130.0,130.01,359500000.0
2009-12-14 03:10:00,130.01,130.055,130.01,130.055,246300000.0
2009-12-14 03:11:00,130.04,130.06,130.04,130.055,424100000.0
2009-12-14 03:12:00,130.055,130.055,130.03,130.03,173800000.0
2009-12-14 03:13:00,130.03,130.03,130.0,130.015,346600000.0
2009-12-14 03:14:00,130.015,130.035,130.0,130.025,533800000.0
2009-12-14 03:15:00,130.025,130.03,129.995,129.995,428300000.0
2009-12-14 03:16:00,129.995,130.06,129.995,130.04,542399999.0
2009-12-14 03:17:00,130.04,130.065,130.04,130.055,88500000.0
2009-12-14 03:18:00,130.055,130.075,130.05,130.07,302100000.0
2009-12-14 03:19:00,130.07,130.095,130.06,130.07,514300000.0
2009-12-14 03:20:00,130.065,130.11,130.065,130.1,355800000.0
2009-12-14 03:21:00,130.11,130.11,130.1,130.105,127900000.0
2009-12-14 03:22:00,130.105,130.13,130.08,130.095,395800000.0
2009-12-14 03:23:00,130.095,130.105,130.075,130.075,337700000.0
2009-12-14 03:24:00,130.075,130.105,130.07,130.105,290199999.0
2009-12-14 03:25:00,130.105,130.145,130.085,130.13,332800000.0
2009-12-14 03:26:00,130.13,130.13,130.09,130.1,436300000.0
2009-12-14 03:27:00,130.1,130.125,130.095,130.12,223800000.0
2009-12-14 03:28:00,130.12,130.15,130.12,130.14,268800000.0
2009-12-14 03:29:00,130.155,130.155,130.135,130.145,496800000.0
2009-12-14 03:30:00,130.14,130.15,130.12,130.125,248500000.0
2009-12-14 03:31:00,130.125,130.145,130.115,130.12,212600000.0
2009-12-14 03:32:00,130.12,130.12,130.095,130.115,335100000.0
2009-12-14 03:33:00,130.115,130.115,130.08,130.08,327900000.0
2009-12-14 03:34:00,130.085,130.1,130.045,130.09,230100000.0
2009-12-14 03:35:00,130.09,130.13,130.09,130.095,350500000.0
2009-12-14 03:36:00,130.095,130.11,130.09,130.11,119000000.0
2009-12-14 03:37:00,130.11,130.13,130.1,130.1,238000000.0
2009-12-14 03:38:00,130.1,130.105,130.08,130.09,161700000.0
2009-12-14 03:39:00,130.095,130.1,130.095,130.095,119000000.0
2009-12-14 03:40:00,130.095,130.095,130.085,130.085,47600000.0
2009-12-14 03:41:00,130.085,130.085,130.05,130.06,379900000.0
2009-12-14 03:42:00,130.06,130.065,130.05,130.065,216900000.0
2009-12-14 03:43:00,130.065,130.085,130.055,130.075,307400000.0
2009-12-14 03:44:00,130.075,130.08,130.06,130.06,286800000.0
2009-12-14 03:45:00,130.06,130.065,130.04,130.045,246000000.0
2009-12-14 03:46:00,130.045,130.045,129.93,129.935,299300000.0
2009-12-14 03:47:00,129.935,129.96,129.9,129.9,327200000.0
2009-12-14 03:48:00,129.895,129.925,129.895,129.925,352600000.0
2009-12-14 03:49:00,129.925,129.925,129.905,129.905,269200000.0
2009-12-14 03:50:00,129.905,129.905,129.855,129.9,308800000.0
2009-12-14 03:51:00,129.9,129.9,129.845,129.87,452500000.0
2009-12-14 03:52:00,129.87,129.88,129.84,129.87,422300000.0
2009-12-14 03:53:00,129.87,129.885,129.85,129.85,359000000.0
2009-12-14 03:54:00,129.855,129.86,129.845,129.85,198600000.0
2009-12-14 03:55:00,129.85,129.85,129.745,129.745,723999999.0
2009-12-14 03:56:00,129.745,129.745,129.67,129.705,633800000.0
2009-12-14 03:57:00,129.705,129.72,129.695,129.705,563200000.0
2009-12-14 03:58:00,129.705,129.735,129.7,129.735,617100000.0
2009-12-14 03:59:00,129.735,129.77,129.735,129.745,445100001.0
2009-12-14 04:00:00,129.745,129.76,129.71,129.715,333900000.0
2009-12-14 04:01:00,129.72,129.77,129.72,129.73,545300000.0
2009-12-14 04:02:00,129.73,129.75,129.705,129.71,420600000.0
2009-12-14 04:03:00,129.71,129.71,129.63,129.635,820799999.0
2009-12-14 04:04:00,129.635,129.635,129.62,129.625,404600000.0
2009-12-14 04:05:00,129.625,129.705,129.625,129.7,411600000.0
2009-12-14 04:06:00,129.695,129.7,129.685,129.695,196600000.0
2009-12-14 04:07:00,129.695,129.695,129.63,129.645,316799999.0
2009-12-14 04:08:00,129.645,129.705,129.645,129.695,248800001.0
2009-12-14 04:09:00,129.705,129.73,129.705,129.705,151800000.0
2009-12-14 04:10:00,129.675,129.685,129.675,129.685,40100000.0
2009-12-14 04:11:00,129.685,129.685,129.645,129.655,207500000.0
2009-12-14 04:12:00,129.655,129.655,129.64,129.645,190000000.0
2009-12-14 04:13:00,129.645,129.665,129.635,129.665,187800000.0
2009-12-14 04:14:00,129.665,129.665,129.645,129.65,118700000.0
2009-12-14 04:15:00,129.645,129.645,129.625,129.625,308400000.0
2009-12-14 04:16:00,129.625,129.635,129.62,129.635,383900000.0
2009-12-14 04:17:00,129.635,129.635,129.59,129.605,407400001.0
2009-12-14 04:18:00,129.605,129.605,129.57,129.595,319800000.0
2009-12-14 04:19:00,129.595,129.635,129.585,129.635,327300000.0
2009-12-14 04:20:00,129.635,129.645,129.63,129.64,77100000.0
2009-12-14 04:21:00,129.64,129.645,129.62,129.62,150300000.0
2009-12-14 04:22:00,129.625,129.645,129.625,129.635,168400000.0
2009-12-14 04:23:00,129.635,129.675,129.63,129.675,202200000.0
2009-12-14 04:24:00,129.675,129.695,129.665,129.68,210400000.0
2009-12-14 04:25:00,129.68,129.685,129.66,129.665,171400000.0
2009-12-14 04:26:00,129.665,129.665,129.645,129.66,288000000.0
2009-12-14 04:27:00,129.665,129.695,129.665,129.675,284900000.0
2009-12-14 04:28:00,129.68,129.68,129.68,129.68,14000000.0
2009-12-14 04:29:00,129.68,129.68,129.68,129.68,116200000.0
2009-12-14 04:30:00,129.68,129.685,129.635,129.645,287900000.0
2009-12-14 04:31:00,129.645,129.655,129.63,129.63,408900000.0
2009-12-14 04:32:00,129.63,129.655,129.625,129.625,228800000.0
2009-12-14 04:33:00,129.625,129.645,129.625,129.63,207000000.0
2009-12-14 04:34:00,129.63,129.635,129.63,129.63,163400000.0
2009-12-14 04:35:00,129.635,129.675,129.63,129.67,436200000.0
2009-12-14 04:36:00,129.67,129.685,129.67,129.685,199300000.0
2009-12-14 04:37:00,129.685,129.685,129.67,129.675,319800000.0
2009-12-14 04:38:00,129.67,129.675,129.655,129.655,127300000.0
2009-12-14 04:39:00,129.655,129.665,129.635,129.64,262200000.0
2009-12-14 04:40:00,129.635,129.635,129.605,129.605,409500000.0
2009-12-14 04:41:00,129.605,129.605,129.545,129.555,351300000.0
2009-12-14 04:42:00,129.555,129.555,129.545,129.545,196700000.0
2009-12-14 04:43:00,129.545,129.555,129.535,129.535,259600000.0
2009-12-14 04:44:00,129.535,129.575,129.525,129.535,356500000.0
2009-12-14 04:45:00,129.54,129.555,129.525,129.54,485300000.0
2009-12-14 04:46:00,129.54,129.565,129.535,129.545,387700000.0
2009-12-14 04:47:00,129.545,129.545,129.515,129.525,322500000.0
2009-12-14 04:48:00,129.525,129.545,129.52,129.525,420500000.0
2009-12-14 04:49:00,129.53,129.605,129.53,129.575,200900000.0
2009-12-14 04:50:00,129.575,129.595,129.575,129.595,220700000.0
2009-12-14 04:51:00,129.595,129.595,129.535,129.535,228700000.0
2009-12-14 04:52:00,129.535,129.535,129.505,129.505,303800000.0
2009-12-14 04:53:00,129.505,129.555,129.495,129.525,482100000.0
2009-12-14 04:54:00,129.525,129.55,129.515,129.52,238700000.0
2009-12-14 04:55:00,129.52,129.535,129.515,129.535,190400000.0
2009-12-14 04:56:00,129.53,129.535,129.51,129.515,585800000.0
2009-12-14 04:57:00,129.52,129.55,129.505,129.53,382299999.0
2009-12-14 04:58:00,129.535,129.565,129.53,129.565,325000000.0
2009-12-14 04:59:00,129.57,129.605,129.56,129.56,308900000.0
2009-12-14 05:00:00,129.56,129.57,129.535,129.545,187900000.0
2009-12-14 05:01:00,129.545,129.585,129.54,129.585,122300000.0
2009-12-14 05:02:00,129.585,129.595,129.575,129.575,232000000.0
2009-12-14 05:03:00,129.58,129.6,129.58,129.595,142300000.0
2009-12-14 05:04:00,129.595,129.615,129.59,129.61,162200000.0
2009-12-14 05:05:00,129.61,129.685,129.61,129.68,295700000.0
2009-12-14 05:06:00,129.68,129.71,129.68,129.71,113500000.0
2009-12-14 05:07:00,129.71,129.745,129.71,129.745,335000000.0
2009-12-14 05:08:00,129.745,129.745,129.72,129.72,128300000.0
2009-12-14 05:09:00,129.725,129.755,129.72,129.725,231400000.0
2009-12-14 05:10:00,129.725,129.725,129.69,129.69,126800000.0
2009-12-14 05:11:00,129.685,129.715,129.68,129.715,139300000.0
2009-12-14 05:12:00,129.715,129.735,129.715,129.72,109000000.0
2009-12-14 05:13:00,129.72,129.725,129.705,129.71,382899998.0
2009-12-14 05:14:00,129.705,129.705,129.695,129.695,398100000.0
2009-12-14 05:15:00,129.695,129.7,129.67,129.685,457700000.0
2009-12-14 05:16:00,129.685,129.685,129.685,129.685,137100000.0
2009-12-14 05:17:00,129.69,129.69,129.665,129.665,178900000.0
2009-12-14 05:18:00,129.665,129.67,129.66,129.665,326300002.0
2009-12-14 05:19:00,129.665,129.665,129.62,129.63,321300000.0
2009-12-14 05:20:00,129.625,129.68,129.605,129.67,369500000.0
2009-12-14 05:21:00,129.67,129.695,129.67,129.695,185400000.0
2009-12-14 05:22:00,129.695,129.695,129.625,129.635,323700000.0
2009-12-14 05:23:00,129.65,129.66,129.565,129.58,702500001.0
2009-12-14 05:24:00,129.59,129.62,129.59,129.605,331400000.0
2009-12-14 05:25:00,129.6,129.655,129.6,129.64,381100000.0
2009-12-14 05:26:00,129.64,129.64,129.555,129.565,507600000.0
2009-12-14 05:27:00,129.565,129.605,129.56,129.59,334200000.0
2009-12-14 05:28:00,129.595,129.595,129.55,129.555,489700000.0
2009-12-14 05:29:00,129.555,129.56,129.52,129.52,256100000.0
2009-12-14 05:30:00,129.525,129.54,129.52,129.525,261700001.0
2009-12-14 05:31:00,129.525,129.525,129.475,129.495,843500000.0
2009-12-14 05:32:00,129.495,129.505,129.495,129.5,103800000.0
2009-12-14 05:33:00,129.505,129.505,129.485,129.495,63300000.0
2009-12-14 05:34:00,129.495,129.495,129.435,129.435,636200003.0
2009-12-14 05:35:00,129.435,129.435,129.415,129.425,278000000.0
2009-12-14 05:36:00,129.425,129.445,129.42,129.44,242700000.0
2009-12-14 05:37:00,129.44,129.445,129.395,129.405,345499999.0
2009-12-14 05:38:00,129.405,129.405,129.355,129.375,384100000.0
2009-12-14 05:39:00,129.38,129.415,129.38,129.38,180700000.0
2009-12-14 05:40:00,129.385,129.4,129.33,129.34,336000000.0
2009-12-14 05:41:00,129.34,129.34,129.28,129.305,492700000.0
2009-12-14 05:42:00,129.305,129.345,129.295,129.335,150200000.0
2009-12-14 05:43:00,129.335,129.355,129.33,129.34,198800000.0
2009-12-14 05:44:00,129.34,129.34,129.325,129.325,134200000.0
2009-12-14 05:45:00,129.325,129.325,129.28,129.285,219700000.0
2009-12-14 05:46:00,129.29,129.29,129.26,129.26,499699999.0
2009-12-14 05:47:00,129.26,129.27,129.23,129.245,422200000.0
2009-12-14 05:48:00,129.245,129.265,129.245,129.25,268000000.0
2009-12-14 05:49:00,129.25,129.25,129.205,129.21,192700000.0
2009-12-14 05:50:00,129.21,129.24,129.175,129.22,486400001.0
2009-12-14 05:51:00,129.22,129.27,129.22,129.27,310300000.0
2009-12-14 05:52:00,129.275,129.305,129.275,129.305,289400000.0
2009-12-14 05:53:00,129.305,129.365,129.295,129.365,343000000.0
2009-12-14 05:54:00,129.365,129.425,129.365,129.42,235700000.0
2009-12-14 05:55:00,129.42,129.455,129.415,129.445,351200000.0
2009-12-14 05:56:00,129.44,129.46,129.44,129.45,334200000.0
2009-12-14 05:57:00,129.445,129.455,129.375,129.375,240699999.0
2009-12-14 05:58:00,129.375,129.415,129.365,129.405,399900000.0
2009-12-14 05:59:00,129.4,129.42,129.345,129.345,416400000.0
2009-12-14 06:00:00,129.335,129.355,129.32,129.335,338800000.0
2009-12-14 06:01:00,129.335,129.34,129.325,129.34,63300000.0
2009-12-14 06:02:00,129.34,129.38,129.34,129.375,182500000.0
2009-12-14 06:03:00,129.375,129.39,129.355,129.355,174900000.0
2009-12-14 06:04:00,129.355,129.365,129.345,129.365,130800000.0
2009-12-14 06:05:00,129.355,129.425,129.35,129.41,455700000.0
2009-12-14 06:06:00,129.41,129.43,129.385,129.43,208400000.0
2009-12-14 06:07:00,129.425,129.45,129.405,129.445,438900000.0
2009-12-14 06:08:00,129.445,129.455,129.435,129.455,457000003.0
2009-12-14 06:09:00,129.455,129.47,129.455,129.46,156600000.0
2009-12-14 06:10:00,129.46,129.475,129.46,129.465,215700000.0
2009-12-14 06:11:00,129.465,129.475,129.455,129.455,397899999.0
2009-12-14 06:12:00,129.455,129.465,129.455,129.46,97400000.0
2009-12-14 06:13:00,129.46,129.465,129.455,129.46,100900000.0
2009-12-14 06:14:00,129.46,129.465,129.43,129.46,219600001.0
2009-12-14 06:15:00,129.46,129.46,129.425,129.425,270700000.0
2009-12-14 06:16:00,129.425,129.43,129.425,129.43,57600000.0
2009-12-14 06:17:00,129.43,129.445,129.43,129.44,261000000.0
2009-12-14 06:18:00,129.44,129.44,129.42,129.42,129300000.0
2009-12-14 06:19:00,129.42,129.435,129.41,129.435,237900000.0
2009-12-14 06:20:00,129.435,129.74,129.435,129.74,400600000.0
2009-12-14 06:21:00,129.74,130.115,129.74,130.07,588300000.0
2009-12-14 06:22:00,130.07,130.28,130.055,130.275,600000000.0
2009-12-14 06:23:00,130.285,130.395,130.17,130.17,521900000.0
2009-12-14 06:24:00,130.165,130.18,130.06,130.16,826800002.0
2009-12-14 06:25:00,130.16,130.205,130.155,130.16,636099999.0
2009-12-14 06:26:00,130.16,130.165,130.115,130.16,520700000.0
2009-12-14 06:27:00,130.16,130.315,130.155,130.27,544100000.0
2009-12-14 06:28:00,130.27,130.3,130.235,130.295,238200000.0
2009-12-14 06:29:00,130.29,130.315,130.265,130.295,529700000.0
2009-12-14 06:30:00,130.285,130.525,130.255,130.495,466500000.0
2009-12-14 06:31:00,130.505,130.525,130.42,130.42,278600000.0
2009-12-14 06:32:00,130.42,130.46,130.365,130.415,267600000.0
2009-12-14 06:33:00,130.415,130.43,130.395,130.415,186900000.0
2009-12-14 06:34:00,130.415,130.425,130.4,130.405,166600000.0
2009-12-14 06:35:00,130.405,130.405,130.35,130.35,138900000.0
2009-12-14 06:36:00,130.35,130.35,130.265,130.275,261100000.0
2009-12-14 06:37:00,130.275,130.28,130.245,130.27,189000000.0
2009-12-14 06:38:00,130.265,130.28,130.25,130.255,268200000.0
2009-12-14 06:39:00,130.255,130.29,130.255,130.27,519200000.0
2009-12-14 06:40:00,130.265,130.27,130.11,130.11,465400000.0
2009-12-14 06:41:00,130.105,130.26,130.1,130.245,321400000.0
2009-12-14 06:42:00,130.255,130.35,130.245,130.325,329300000.0
2009-12-14 06:43:00,130.325,130.38,130.325,130.355,384700000.0
2009-12-14 06:44:00,130.36,130.38,130.31,130.31,393300000.0
2009-12-14 06:45:00,130.31,130.365,130.29,130.355,205200000.0
2009-12-14 06:46:00,130.355,130.38,130.355,130.365,333600000.0
2009-12-14 06:47:00,130.365,130.38,130.285,130.295,334100000.0
2009-12-14 06:48:00,130.295,130.305,130.27,130.29,124900000.0
2009-12-14 06:49:00,130.29,130.295,130.255,130.285,224700000.0
2009-12-14 06:50:00,130.285,130.295,130.265,130.275,196900000.0
2009-12-14 06:51:00,130.275,130.28,130.265,130.265,51900000.0
2009-12-14 06:52:00,130.25,130.265,130.23,130.265,190500000.0
2009-12-14 06:53:00,130.27,130.305,130.265,130.305,75500000.0
2009-12-14 06:54:00,130.315,130.345,130.28,130.31,178600000.0
2009-12-14 06:55:00,130.31,130.335,130.295,130.31,240300000.0
2009-12-14 06:56:00,130.31,130.375,130.31,130.335,186100000.0
2009-12-14 06:57:00,130.335,130.375,130.32,130.365,130600000.0
2009-12-14 06:58:00,130.365,130.38,130.29,130.335,231700000.0
2009-12-14 06:59:00,130.335,130.355,130.31,130.32,151400000.0
2009-12-14 07:00:00,130.325,130.36,130.3,130.355,185000000.0
2009-12-14 07:01:00,130.345,130.36,130.315,130.345,127200000.0
2009-12-14 07:02:00,130.35,130.43,130.35,130.415,237900000.0
2009-12-14 07:03:00,130.41,130.42,130.385,130.415,219300000.0
2009-12-14 07:04:00,130.41,130.41,130.395,130.405,85700000.0
2009-12-14 07:05:00,130.395,130.405,130.38,130.39,137400000.0
2009-12-14 07:06:00,130.39,130.415,130.39,130.415,84700000.0
2009-12-14 07:07:00,130.415,130.415,130.375,130.385,112800000.0
2009-12-14 07:08:00,130.39,130.41,130.39,130.41,173800000.0
2009-12-14 07:09:00,130.41,130.435,130.395,130.425,285000000.0
2009-12-14 07:10:00,130.43,130.445,130.425,130.43,194800000.0
2009-12-14 07:11:00,130.435,130.445,130.41,130.445,184900000.0
2009-12-14 07:12:00,130.445,130.445,130.4,130.41,147300000.0
2009-12-14 07:13:00,130.41,130.425,130.405,130.41,95500000.0
2009-12-14 07:14:00,130.41,130.425,130.4,130.415,273300000.0
2009-12-14 07:15:00,130.415,130.42,130.4,130.405,60100000.0
2009-12-14 07:16:00,130.395,130.395,130.295,130.295,177200000.0
2009-12-14 07:17:00,130.305,130.32,130.28,130.29,162700000.0
2009-12-14 07:18:00,130.285,130.295,130.26,130.265,100100000.0
2009-12-14 07:19:00,130.265,130.265,130.185,130.195,299900000.0
2009-12-14 07:20:00,130.195,130.245,130.195,130.245,190000000.0
2009-12-14 07:21:00,130.245,130.255,130.205,130.205,180400000.0
2009-12-14 07:22:00,130.205,130.235,130.205,130.215,107100000.0
2009-12-14 07:23:00,130.215,130.22,130.185,130.19,125300000.0
2009-12-14 07:24:00,130.185,130.23,130.175,130.215,326600000.0
2009-12-14 07:25:00,130.215,130.22,130.195,130.205,95600000.0
2009-12-14 07:26:00,130.205,130.22,130.205,130.215,99400000.0
2009-12-14 07:27:00,130.215,130.26,130.215,130.255,352700000.0
2009-12-14 07:28:00,130.245,130.245,130.205,130.215,164500000.0
2009-12-14 07:29:00,130.22,130.22,130.195,130.205,197300000.0
2009-12-14 07:30:00,130.205,130.205,130.2,130.205,48500000.0
2009-12-14 07:31:00,130.205,130.205,130.16,130.16,209600000.0
2009-12-14 07:32:00,130.16,130.16,130.135,130.16,241900000.0
2009-12-14 07:33:00,130.155,130.195,130.15,130.165,509800000.0
2009-12-14 07:34:00,130.165,130.215,130.135,130.215,372400000.0
2009-12-14 07:35:00,130.21,130.26,130.195,130.255,369500000.0
2009-12-14 07:36:00,130.26,130.285,130.245,130.285,201500000.0
2009-12-14 07:37:00,130.28,130.31,130.28,130.3,172300000.0
2009-12-14 07:38:00,130.3,130.305,130.285,130.285,242200000.0
2009-12-14 07:39:00,130.28,130.29,130.26,130.29,229900000.0
2009-12-14 07:40:00,130.29,130.3,130.27,130.295,171800001.0
2009-12-14 07:41:00,130.295,130.315,130.29,130.29,290700000.0
2009-12-14 07:42:00,130.285,130.285,130.245,130.26,181500000.0
2009-12-14 07:43:00,130.26,130.275,130.235,130.235,313599999.0
2009-12-14 07:44:00,130.235,130.26,130.225,130.23,211000000.0
2009-12-14 07:45:00,130.23,130.235,130.155,130.17,829700000.0
2009-12-14 07:46:00,130.17,130.17,130.135,130.135,386300000.0
2009-12-14 07:47:00,130.135,130.155,130.12,130.155,447100000.0
2009-12-14 07:48:00,130.155,130.155,130.115,130.125,311900000.0
2009-12-14 07:49:00,130.125,130.13,130.1,130.13,228000000.0
2009-12-14 07:50:00,130.125,130.145,130.1,130.115,250500000.0
2009-12-14 07:51:00,130.115,130.14,130.115,130.115,193000000.0
2009-12-14 07:52:00,130.115,130.145,130.1,130.12,294300000.0
2009-12-14 07:53:00,130.12,130.18,130.1,130.18,255300000.0
2009-12-14 07:54:00,130.175,130.18,130.115,130.125,240700000.0
2009-12-14 07:55:00,130.125,130.14,130.125,130.14,76000000.0
2009-12-14 07:56:00,130.14,130.14,130.125,130.13,197700000.0
2009-12-14 07:57:00,130.13,130.14,130.125,130.14,69700000.0
2009-12-14 07:58:00,130.14,130.15,130.135,130.15,270400000.0
2009-12-14 07:59:00,130.15,130.18,130.15,130.175,321500000.0
2009-12-14 08:00:00,130.175,130.175,130.155,130.165,333500000.0
2009-12-14 08:01:00,130.165,130.19,130.15,130.175,333800000.0
2009-12-14 08:02:00,130.175,130.205,130.175,130.2,309200000.0
2009-12-14 08:03:00,130.205,130.225,130.18,130.21,245400000.0
2009-12-14 08:04:00,130.21,130.245,130.17,130.235,278100000.0
2009-12-14 08:05:00,130.235,130.275,130.23,130.255,436800000.0
2009-12-14 08:06:00,130.255,130.305,130.255,130.29,387500000.0
2009-12-14 08:07:00,130.29,130.305,130.28,130.305,461300000.0
2009-12-14 08:08:00,130.305,130.31,130.305,130.305,30700000.0
2009-12-14 08:09:00,130.305,130.305,130.29,130.305,214700000.0
2009-12-14 08:10:00,130.305,130.375,130.3,130.305,306800000.0
2009-12-14 08:11:00,130.305,130.32,130.29,130.3,342300001.0
2009-12-14 08:12:00,130.3,130.3,130.26,130.27,332000000.0
2009-12-14 08:13:00,130.275,130.3,130.265,130.29,301500000.0
2009-12-14 08:14:00,130.285,130.3,130.285,130.285,269300000.0
2009-12-14 08:15:00,130.285,130.29,130.285,130.29,50600000.0
2009-12-14 08:16:00,130.295,130.305,130.26,130.265,340900000.0
2009-12-14 08:17:00,130.265,130.275,130.26,130.275,109500000.0
2009-12-14 08:18:00,130.275,130.28,130.275,130.28,37600000.0
2009-12-14 08:19:00,130.28,130.28,130.275,130.28,40400000.0
2009-12-14 08:20:00,130.275,130.285,130.255,130.26,331600000.0
2009-12-14 08:21:00,130.26,130.27,130.255,130.255,226100000.0
2009-12-14 08:22:00,130.255,130.255,130.255,130.255,94200000.0
2009-12-14 08:23:00,130.255,130.255,130.16,130.16,268400000.0
2009-12-14 08:24:00,130.16,130.165,130.025,130.025,492500000.0
2009-12-14 08:25:00,130.025,130.05,129.87,129.88,659700000.0
2009-12-14 08:26:00,129.875,129.9,129.78,129.865,486000000.0
2009-12-14 08:27:00,129.865,129.95,129.865,129.935,409300000.0
2009-12-14 08:28:00,129.93,130.01,129.915,130.01,396200000.0
2009-12-14 08:29:00,130.01,130.09,130.01,130.07,256800000.0
2009-12-14 08:30:00,130.07,130.075,129.975,130.0,712100000.0
2009-12-14 08:31:00,130.0,130.005,129.985,129.995,636400000.0
2009-12-14 08:32:00,129.995,130.0,129.975,129.975,157600000.0
2009-12-14 08:33:00,129.975,129.98,129.96,129.975,172600000.0
2009-12-14 08:34:00,129.97,129.98,129.97,129.97,124900000.0
2009-12-14 08:35:00,129.98,129.98,129.91,129.915,321600000.0
2009-12-14 08:36:00,129.915,129.92,129.875,129.895,408200000.0
2009-12-14 08:37:00,129.895,129.915,129.895,129.905,242400000.0
2009-12-14 08:38:00,129.905,129.94,129.9,129.93,221500000.0
2009-12-14 08:39:00,129.93,129.93,129.915,129.93,220600000.0
2009-12-14 08:40:00,129.925,130.005,129.925,130.0,217200000.0
2009-12-14 08:41:00,130.0,130.135,129.995,130.08,390300000.0
2009-12-14 08:42:00,130.08,130.165,130.075,130.165,291000000.0
2009-12-14 08:43:00,130.165,130.185,130.065,130.185,350400000.0
2009-12-14 08:44:00,130.185,130.205,130.13,130.17,360300000.0
2009-12-14 08:45:00,130.17,130.17,130.105,130.105,266800000.0
2009-12-14 08:46:00,130.105,130.14,130.105,130.11,257300000.0
2009-12-14 08:47:00,130.115,130.135,130.105,130.115,421600000.0
2009-12-14 08:48:00,130.115,130.13,130.1,130.1,260700000.0
2009-12-14 08:49:00,130.1,130.125,130.095,130.11,214899999.0
2009-12-14 08:50:00,130.11,130.11,130.095,130.095,171900000.0
2009-12-14 08:51:00,130.095,130.105,130.025,130.065,379700000.0
2009-12-14 08:52:00,130.065,130.075,130.035,130.05,530999999.0
2009-12-14 08:53:00,130.05,130.06,129.985,130.0,333600000.0
2009-12-14 08:54:00,129.995,130.02,129.965,129.98,585600001.0
2009-12-14 08:55:00,129.98,129.995,129.95,129.965,499500000.0
2009-12-14 08:56:00,129.96,129.995,129.955,129.995,303400000.0
2009-12-14 08:57:00,129.995,130.0,129.975,129.985,294200000.0
2009-12-14 08:58:00,129.985,130.005,129.955,129.985,693100000.0
2009-12-14 08:59:00,129.975,130.055,129.96,130.035,600100000.0
2009-12-14 09:00:00,130.035,130.04,129.945,129.95,455400000.0
2009-12-14 09:01:00,129.95,129.965,129.94,129.96,510100000.0
2009-12-14 09:02:00,129.96,129.965,129.925,129.925,639200000.0
2009-12-14 09:03:00,129.925,129.93,129.82,129.825,744400000.0
2009-12-14 09:04:00,129.82,129.83,129.78,129.79,563100000.0
2009-12-14 09:05:00,129.79,129.815,129.775,129.795,609900000.0
2009-12-14 09:06:00,129.805,129.84,129.79,129.83,499300000.0
2009-12-14 09:07:00,129.835,129.875,129.83,129.855,522200000.0
2009-12-14 09:08:00,129.86,129.905,129.855,129.905,819700000.0
2009-12-14 09:09:00,129.9,129.905,129.855,129.865,631500000.0
2009-12-14 09:10:00,129.865,129.88,129.855,129.875,594300004.0
2009-12-14 09:11:00,129.875,129.93,129.875,129.915,407600000.0
2009-12-14 09:12:00,129.92,129.985,129.92,129.97,310699999.0
2009-12-14 09:13:00,129.97,130.04,129.97,130.035,583700000.0
2009-12-14 09:14:00,130.025,130.055,130.025,130.045,620800000.0
2009-12-14 09:15:00,130.045,130.07,130.015,130.015,611300000.0
2009-12-14 09:16:00,130.015,130.025,130.005,130.015,480100000.0
2009-12-14 09:17:00,130.015,130.03,129.925,129.93,259800000.0
2009-12-14 09:18:00,129.93,129.95,129.895,129.9,580900000.0
2009-12-14 09:19:00,129.9,129.9,129.83,129.87,749900000.0
2009-12-14 09:20:00,129.875,129.9,129.855,129.89,519500000.0
2009-12-14 09:21:00,129.905,129.965,129.895,129.95,451900000.0
2009-12-14 09:22:00,129.95,129.965,129.935,129.96,444500000.0
2009-12-14 09:23:00,129.96,130.015,129.955,129.99,448400001.0
2009-12-14 09:24:00,129.99,130.02,129.99,129.995,618700002.0
2009-12-14 09:25:00,129.995,130.01,129.995,130.005,271900000.0
2009-12-14 09:26:00,130.0,130.02,129.995,130.02,224599999.0
2009-12-14 09:27:00,130.02,130.025,130.005,130.005,207900001.0
2009-12-14 09:28:00,130.0,130.0,129.915,129.95,402000000.0
2009-12-14 09:29:00,129.945,129.955,129.915,129.935,576000001.0
2009-12-14 09:30:00,129.935,129.975,129.92,129.95,290500000.0
2009-12-14 09:31:00,129.95,129.975,129.895,129.895,485400000.0
2009-12-14 09:32:00,129.895,129.925,129.885,129.905,403200000.0
2009-12-14 09:33:00,129.905,129.905,129.885,129.89,208800000.0
2009-12-14 09:34:00,129.895,129.955,129.875,129.955,514700002.0
2009-12-14 09:35:00,129.95,129.955,129.935,129.945,229400000.0
2009-12-14 09:36:00,129.945,129.95,129.94,129.945,285200000.0
2009-12-14 09:37:00,129.945,129.97,129.94,129.96,300200000.0
2009-12-14 09:38:00,129.96,130.01,129.96,129.985,400000000.0
2009-12-14 09:39:00,129.985,129.995,129.98,129.985,149100000.0
2009-12-14 09:40:00,129.98,130.0,129.98,129.99,374100000.0
2009-12-14 09:41:00,129.99,129.99,129.975,129.98,130900000.0
2009-12-14 09:42:00,129.98,129.995,129.96,129.995,354299999.0
2009-12-14 09:43:00,129.995,130.02,129.985,129.99,509399999.0
2009-12-14 09:44:00,129.985,129.985,129.965,129.975,419200000.0
2009-12-14 09:45:00,129.975,129.985,129.955,129.975,284300000.0
2009-12-14 09:46:00,129.975,130.035,129.975,130.035,295100000.0
2009-12-14 09:47:00,130.045,130.05,130.01,130.01,415500000.0
2009-12-14 09:48:00,130.01,130.015,129.99,130.015,159600000.0
2009-12-14 09:49:00,130.015,130.025,130.0,130.0,217000000.0
2009-12-14 09:50:00,129.995,130.005,129.965,129.965,350800000.0
2009-12-14 09:51:00,129.965,129.975,129.905,129.905,256000000.0
2009-12-14 09:52:00,129.895,129.91,129.855,129.875,396700000.0
2009-12-14 09:53:00,129.875,129.915,129.875,129.915,213900000.0
2009-12-14 09:54:00,129.915,129.915,129.845,129.875,287700002.0
2009-12-14 09:55:00,129.875,129.94,129.875,129.925,211500000.0
2009-12-14 09:56:00,129.925,129.93,129.9,129.915,371800000.0
2009-12-14 09:57:00,129.905,129.935,129.895,129.925,329100000.0
2009-12-14 09:58:00,129.925,129.935,129.905,129.925,247700000.0
2009-12-14 09:59:00,129.925,129.94,129.895,129.93,286100000.0
2009-12-14 10:00:00,129.925,129.995,129.925,129.975,390100000.0
2009-12-14 10:01:00,129.975,130.055,129.955,130.05,461400000.0
2009-12-14 10:02:00,130.05,130.085,130.025,130.08,316999999.0
2009-12-14 10:03:00,130.08,130.15,130.08,130.12,441400000.0
2009-12-14 10:04:00,130.125,130.19,130.105,130.155,443500000.0
2009-12-14 10:05:00,130.155,130.21,130.1,130.21,433800000.0
2009-12-14 10:06:00,130.21,130.25,130.155,130.225,788300000.0
2009-12-14 10:07:00,130.22,130.225,130.18,130.21,500200000.0
2009-12-14 10:08:00,130.205,130.24,130.195,130.21,482500000.0
2009-12-14 10:09:00,130.225,130.23,130.2,130.21,613399999.0
2009-12-14 10:10:00,130.21,130.215,130.135,130.135,448100000.0
2009-12-14 10:11:00,130.135,130.14,130.08,130.09,447199999.0
2009-12-14 10:12:00,130.09,130.1,130.025,130.03,381199999.0
2009-12-14 10:13:00,130.03,130.11,130.01,130.1,469200000.0
2009-12-14 10:14:00,130.105,130.115,130.085,130.1,375900000.0
2009-12-14 10:15:00,130.1,130.105,130.025,130.035,408800001.0
2009-12-14 10:16:00,130.035,130.045,130.02,130.025,384000001.0
2009-12-14 10:17:00,130.025,130.025,129.995,130.01,494399999.0
2009-12-14 10:18:00,130.015,130.015,129.98,129.98,423299999.0
2009-12-14 10:19:00,129.985,129.99,129.955,129.975,411500000.0
2009-12-14 10:20:00,129.98,129.98,129.915,129.94,409100000.0
2009-12-14 10:21:00,129.94,129.96,129.935,129.95,550300000.0
2009-12-14 10:22:00,129.955,129.97,129.895,129.895,506700000.0
2009-12-14 10:23:00,129.9,129.93,129.9,129.93,342700001.0
2009-12-14 10:24:00,129.925,129.95,129.915,129.94,383200000.0
2009-12-14 10:25:00,129.94,130.0,129.94,129.985,453000000.0
2009-12-14 10:26:00,129.985,129.99,129.96,129.96,211100000.0
2009-12-14 10:27:00,129.955,129.985,129.955,129.98,335900000.0
2009-12-14 10:28:00,129.98,130.08,129.98,130.045,395800000.0
2009-12-14 10:29:00,130.055,130.07,130.035,130.035,614500000.0
2009-12-14 10:30:00,130.03,130.04,130.015,130.025,452900001.0
2009-12-14 10:31:00,130.025,130.07,130.025,130.06,506700000.0
2009-12-14 10:32:00,130.06,130.08,130.045,130.07,491800001.0
2009-12-14 10:33:00,130.075,130.08,130.065,130.065,213000000.0
2009-12-14 10:34:00,130.065,130.07,130.02,130.035,341299999.0
2009-12-14 10:35:00,130.03,130.045,130.015,130.045,387300000.0
2009-12-14 10:36:00,130.045,130.055,130.015,130.015,374800000.0
2009-12-14 10:37:00,130.015,130.015,129.94,129.945,433600001.0
2009-12-14 10:38:00,129.94,129.96,129.91,129.92,233200000.0
2009-12-14 10:39:00,129.92,129.93,129.9,129.925,230900000.0
2009-12-14 10:40:00,129.925,129.935,129.91,129.925,190400000.0
2009-12-14 10:41:00,129.93,129.965,129.915,129.915,462700000.0
2009-12-14 10:42:00,129.91,129.92,129.875,129.92,343600000.0
2009-12-14 10:43:00,129.92,129.945,129.92,129.94,473900000.0
2009-12-14 10:44:00,129.94,129.94,129.88,129.89,483399999.0
2009-12-14 10:45:00,129.895,129.91,129.855,129.855,505700001.0
2009-12-14 10:46:00,129.855,129.865,129.845,129.855,152000000.0
2009-12-14 10:47:00,129.85,129.855,129.835,129.845,240900000.0
2009-12-14 10:48:00,129.84,129.865,129.84,129.85,246300000.0
2009-12-14 10:49:00,129.85,129.86,129.82,129.835,382300000.0
2009-12-14 10:50:00,129.83,129.9,129.83,129.9,596300000.0
2009-12-14 10:51:00,129.9,129.945,129.9,129.94,465400000.0
2009-12-14 10:52:00,129.935,129.95,129.925,129.95,521400000.0
2009-12-14 10:53:00,129.945,129.95,129.885,129.905,619100000.0
2009-12-14 10:54:00,129.91,129.985,129.91,129.965,473000000.0
2009-12-14 10:55:00,129.96,129.975,129.93,129.935,670199999.0
2009-12-14 10:56:00,129.935,129.965,129.935,129.945,385600000.0
2009-12-14 10:57:00,129.945,130.0,129.93,129.995,416800002.0
2009-12-14 10:58:00,129.995,130.03,129.99,130.015,623300000.0
2009-12-14 10:59:00,130.015,130.03,129.99,130.01,611000000.0
2009-12-14 11:00:00,130.01,130.025,129.995,130.005,593000000.0
2009-12-14 11:01:00,130.005,130.015,129.965,129.965,418300001.0
2009-12-14 11:02:00,129.965,129.98,129.96,129.965,271600000.0
2009-12-14 11:03:00,129.965,129.975,129.95,129.955,374200000.0
2009-12-14 11:04:00,129.955,129.965,129.93,129.935,620600000.0
2009-12-14 11:05:00,129.94,129.945,129.885,129.89,461800000.0
2009-12-14 11:06:00,129.9,129.9,129.86,129.87,612100001.0
2009-12-14 11:07:00,129.875,129.88,129.85,129.86,610800000.0
2009-12-14 11:08:00,129.86,129.9,129.85,129.85,436700000.0
2009-12-14 11:09:00,129.855,129.895,129.855,129.855,286900000.0
2009-12-14 11:10:00,129.855,129.855,129.785,129.795,598300000.0
2009-12-14 11:11:00,129.795,129.82,129.785,129.8,315900000.0
2009-12-14 11:12:00,129.8,129.845,129.8,129.815,561000000.0
2009-12-14 11:13:00,129.81,129.84,129.795,129.8,606700003.0
2009-12-14 11:14:00,129.8,129.805,129.715,129.725,447299999.0
2009-12-14 11:15:00,129.725,129.735,129.645,129.645,588900001.0
2009-12-14 11:16:00,129.65,129.65,129.58,129.585,626599999.0
2009-12-14 11:17:00,129.585,129.585,129.52,129.575,562199999.0
2009-12-14 11:18:00,129.575,129.645,129.575,129.64,637699998.0
2009-12-14 11:19:00,129.64,129.695,129.64,129.68,493500000.0
2009-12-14 11:20:00,129.685,129.71,129.68,129.69,501100000.0
2009-12-14 11:21:00,129.695,129.72,129.685,129.71,367200000.0
2009-12-14 11:22:00,129.71,129.75,129.705,129.75,716600000.0
2009-12-14 11:23:00,129.75,129.775,129.73,129.74,473300000.0
2009-12-14 11:24:00,129.75,129.75,129.715,129.715,351200000.0
2009-12-14 11:25:00,129.705,129.715,129.66,129.66,563900000.0
2009-12-14 11:26:00,129.66,129.66,129.61,129.615,701899999.0
2009-12-14 11:27:00,129.615,129.65,129.61,129.635,612200000.0
2009-12-14 11:28:00,129.625,129.625,129.595,129.615,323000000.0
2009-12-14 11:29:00,129.615,129.66,129.615,129.62,382099999.0
2009-12-14 11:30:00,129.625,129.675,129.625,129.66,560100001.0
2009-12-14 11:31:00,129.66,129.675,129.61,129.635,555499999.0
2009-12-14 11:32:00,129.625,129.635,129.615,129.625,329400000.0
2009-12-14 11:33:00,129.62,129.675,129.62,129.66,437900000.0
2009-12-14 11:34:00,129.66,129.675,129.65,129.675,314800000.0
2009-12-14 11:35:00,129.675,129.705,129.665,129.685,435300000.0
2009-12-14 11:36:00,129.69,129.715,129.685,129.71,260500000.0
2009-12-14 11:37:00,129.705,129.725,129.705,129.715,276100000.0
2009-12-14 11:38:00,129.725,129.73,129.71,129.73,170100000.0
2009-12-14 11:39:00,129.73,129.765,129.715,129.74,529500000.0
2009-12-14 11:40:00,129.74,129.755,129.725,129.725,340700000.0
2009-12-14 11:41:00,129.72,129.765,129.72,129.725,255100000.0
2009-12-14 11:42:00,129.72,129.72,129.67,129.675,320000000.0
2009-12-14 11:43:00,129.675,129.68,129.675,129.68,335900000.0
2009-12-14 11:44:00,129.68,129.685,129.675,129.68,181200000.0
2009-12-14 11:45:00,129.68,129.68,129.64,129.65,202300000.0
2009-12-14 11:46:00,129.655,129.66,129.645,129.645,605699998.0
2009-12-14 11:47:00,129.645,129.68,129.645,129.675,400700000.0
2009-12-14 11:48:00,129.675,129.69,129.67,129.675,453800000.0
2009-12-14 11:49:00,129.675,129.675,129.645,129.655,178400001.0
2009-12-14 11:50:00,129.66,129.705,129.655,129.695,365200000.0
2009-12-14 11:51:00,129.695,129.705,129.675,129.675,288799999.0
2009-12-14 11:52:00,129.675,129.69,129.665,129.665,410000000.0
2009-12-14 11:53:00,129.665,129.665,129.65,129.665,268000000.0
2009-12-14 11:54:00,129.665,129.675,129.65,129.66,502200002.0
2009-12-14 11:55:00,129.66,129.66,129.605,129.62,434400000.0
2009-12-14 11:56:00,129.62,129.655,129.62,129.635,520000000.0
2009-12-14 11:57:00,129.64,129.65,129.625,129.635,501100000.0
2009-12-14 11:58:00,129.635,129.665,129.63,129.665,144100000.0
2009-12-14 11:59:00,129.665,129.7,129.665,129.7,292400000.0
2009-12-14 12:00:00,129.705,129.725,129.68,129.715,236300000.0
2009-12-14 12:01:00,129.72,129.745,129.715,129.73,380500000.0
2009-12-14 12:02:00,129.73,129.765,129.72,129.755,486500000.0
2009-12-14 12:03:00,129.755,129.77,129.725,129.76,390300000.0
2009-12-14 12:04:00,129.765,129.765,129.705,129.705,266800000.0
2009-12-14 12:05:00,129.705,129.72,129.705,129.715,359700000.0
2009-12-14 12:06:00,129.715,129.72,129.685,129.69,306400000.0
2009-12-14 12:07:00,129.69,129.69,129.675,129.69,312700000.0
2009-12-14 12:08:00,129.69,129.7,129.685,129.695,161600000.0
2009-12-14 12:09:00,129.695,129.7,129.685,129.695,275900000.0
2009-12-14 12:10:00,129.695,129.725,129.695,129.72,571000001.0
2009-12-14 12:11:00,129.72,129.735,129.71,129.735,407200000.0
2009-12-14 12:12:00,129.735,129.74,129.725,129.74,176100000.0
2009-12-14 12:13:00,129.74,129.765,129.74,129.755,415400002.0
2009-12-14 12:14:00,129.755,129.77,129.74,129.745,728300001.0
2009-12-14 12:15:00,129.745,129.745,129.74,129.745,297199999.0
2009-12-14 12:16:00,129.745,129.755,129.74,129.75,398800000.0
2009-12-14 12:17:00,129.75,129.755,129.745,129.75,125800000.0
2009-12-14 12:18:00,129.75,129.795,129.745,129.77,261300000.0
2009-12-14 12:19:00,129.775,129.825,129.765,129.82,268799999.0
2009-12-14 12:20:00,129.82,129.825,129.785,129.79,367400000.0
2009-12-14 12:21:00,129.79,129.795,129.77,129.795,210100000.0
2009-12-14 12:22:00,129.795,129.805,129.765,129.775,355700000.0
2009-12-14 12:23:00,129.775,129.785,129.745,129.75,403100000.0
2009-12-14 12:24:00,129.745,129.765,129.745,129.765,264400000.0
2009-12-14 12:25:00,129.765,129.765,129.71,129.715,685300000.0
2009-12-14 12:26:00,129.715,129.725,129.67,129.695,398900000.0
2009-12-14 12:27:00,129.695,129.715,129.675,129.71,479900000.0
2009-12-14 12:28:00,129.71,129.715,129.685,129.695,324400000.0
2009-12-14 12:29:00,129.695,129.705,129.685,129.685,306400000.0
2009-12-14 12:30:00,129.685,129.685,129.64,129.645,441800000.0
2009-12-14 12:31:00,129.64,129.66,129.625,129.65,399600000.0
2009-12-14 12:32:00,129.65,129.66,129.605,129.605,868900000.0
2009-12-14 12:33:00,129.61,129.675,129.605,129.675,604300000.0
2009-12-14 12:34:00,129.675,129.675,129.66,129.67,532200000.0
2009-12-14 12:35:00,129.665,129.665,129.655,129.665,320100000.0
2009-12-14 12:36:00,129.66,129.685,129.655,129.685,483900000.0
2009-12-14 12:37:00,129.685,129.715,129.68,129.7,312400000.0
2009-12-14 12:38:00,129.7,129.7,129.675,129.685,278500000.0
2009-12-14 12:39:00,129.685,129.715,129.675,129.715,150100000.0
2009-12-14 12:40:00,129.715,129.725,129.68,129.7,382600000.0
2009-12-14 12:41:00,129.705,129.705,129.655,129.665,387900000.0
2009-12-14 12:42:00,129.665,129.675,129.655,129.66,402600000.0
2009-12-14 12:43:00,129.665,129.685,129.66,129.665,376100000.0
2009-12-14 12:44:00,129.665,129.68,129.66,129.67,564800000.0
2009-12-14 12:45:00,129.67,129.68,129.605,129.605,781100000.0
2009-12-14 12:46:00,129.605,129.605,129.58,129.605,421100000.0
2009-12-14 12:47:00,129.605,129.62,129.6,129.61,227900000.0
2009-12-14 12:48:00,129.61,129.615,129.58,129.585,291600000.0
2009-12-14 12:49:00,129.585,129.62,129.585,129.62,439099999.0
2009-12-14 12:50:00,129.625,129.65,129.62,129.63,345000000.0
2009-12-14 12:51:00,129.63,129.65,129.63,129.645,229300000.0
2009-12-14 12:52:00,129.645,129.665,129.635,129.66,307100000.0
2009-12-14 12:53:00,129.665,129.675,129.655,129.665,242000001.0
2009-12-14 12:54:00,129.665,129.665,129.465,129.49,432900000.0
2009-12-14 12:55:00,129.49,129.495,129.465,129.47,583700000.0
2009-12-14 12:56:00,129.47,129.495,129.45,129.49,645700000.0
2009-12-14 12:57:00,129.485,129.515,129.48,129.505,531000001.0
2009-12-14 12:58:00,129.505,129.54,129.47,129.47,608800000.0
2009-12-14 12:59:00,129.465,129.47,129.43,129.46,449100002.0
2009-12-14 13:00:00,129.46,129.51,129.46,129.505,745600000.0
2009-12-14 13:01:00,129.505,129.505,129.475,129.475,375599999.0
2009-12-14 13:02:00,129.475,129.495,129.475,129.495,254600001.0
2009-12-14 13:03:00,129.495,129.515,129.495,129.505,433000000.0
2009-12-14 13:04:00,129.505,129.535,129.505,129.535,609900000.0
2009-12-14 13:05:00,129.535,129.56,129.53,129.555,378100000.0
2009-12-14 13:06:00,129.56,129.565,129.53,129.53,386800000.0
2009-12-14 13:07:00,129.53,129.53,129.51,129.51,296300000.0
2009-12-14 13:08:00,129.51,129.52,129.505,129.515,360399999.0
2009-12-14 13:09:00,129.515,129.535,129.505,129.535,296200000.0
2009-12-14 13:10:00,129.53,129.55,129.52,129.52,296800000.0
2009-12-14 13:11:00,129.515,129.525,129.5,129.51,543199999.0
2009-12-14 13:12:00,129.51,129.535,129.51,129.51,344100002.0
2009-12-14 13:13:00,129.505,129.51,129.49,129.49,284300000.0
2009-12-14 13:14:00,129.49,129.495,129.485,129.495,504600000.0
2009-12-14 13:15:00,129.495,129.495,129.455,129.455,596700000.0
2009-12-14 13:16:00,129.455,129.5,129.455,129.49,544700000.0
2009-12-14 13:17:00,129.49,129.5,129.435,129.455,673199999.0
2009-12-14 13:18:00,129.455,129.455,129.43,129.43,618600000.0
2009-12-14 13:19:00,129.43,129.45,129.43,129.445,446300000.0
2009-12-14 13:20:00,129.445,129.45,129.44,129.445,150200000.0
2009-12-14 13:21:00,129.445,129.445,129.435,129.445,110000000.0
2009-12-14 13:22:00,129.44,129.445,129.435,129.435,81600000.0
2009-12-14 13:23:00,129.435,129.435,129.41,129.415,252900000.0
2009-12-14 13:24:00,129.415,129.44,129.415,129.44,321800000.0
2009-12-14 13:25:00,129.44,129.45,129.43,129.445,214500000.0
2009-12-14 13:26:00,129.445,129.46,129.44,129.45,398600000.0
2009-12-14 13:27:00,129.45,129.455,129.445,129.45,247600000.0
2009-12-14 13:28:00,129.45,129.46,129.45,129.46,267600000.0
2009-12-14 13:29:00,129.455,129.46,129.43,129.43,173400000.0
2009-12-14 13:30:00,129.43,129.43,129.415,129.42,227000000.0
2009-12-14 13:31:00,129.42,129.455,129.42,129.44,109400000.0
2009-12-14 13:32:00,129.435,129.445,129.425,129.425,455100000.0
2009-12-14 13:33:00,129.425,129.425,129.39,129.39,274200000.0
2009-12-14 13:34:00,129.39,129.395,129.385,129.39,191200000.0
2009-12-14 13:35:00,129.4,129.4,129.355,129.36,498900000.0
2009-12-14 13:36:00,129.36,129.375,129.34,129.365,536100002.0
2009-12-14 13:37:00,129.365,129.375,129.33,129.335,654900001.0
2009-12-14 13:38:00,129.335,129.375,129.335,129.365,482599999.0
2009-12-14 13:39:00,129.365,129.365,129.335,129.35,350500000.0
2009-12-14 13:40:00,129.35,129.415,129.345,129.41,504800000.0
2009-12-14 13:41:00,129.41,129.415,129.395,129.405,257300000.0
2009-12-14 13:42:00,129.405,129.465,129.4,129.465,360200000.0
2009-12-14 13:43:00,129.475,129.545,129.475,129.54,557100000.0
2009-12-14 13:44:00,129.54,129.545,129.515,129.52,460900003.0
2009-12-14 13:45:00,129.525,129.53,129.495,129.495,254400000.0
2009-12-14 13:46:00,129.495,129.495,129.465,129.48,341600000.0
2009-12-14 13:47:00,129.48,129.49,129.47,129.48,281300000.0
2009-12-14 13:48:00,129.48,129.485,129.45,129.47,722000001.0
2009-12-14 13:49:00,129.47,129.48,129.445,129.45,331300000.0
2009-12-14 13:50:00,129.45,129.465,129.45,129.455,350100000.0
2009-12-14 13:51:00,129.46,129.46,129.45,129.45,229600000.0
2009-12-14 13:52:00,129.45,129.455,129.445,129.445,400300000.0
2009-12-14 13:53:00,129.455,129.46,129.45,129.455,326800000.0
2009-12-14 13:54:00,129.455,129.49,129.455,129.47,170900000.0
2009-12-14 13:55:00,129.47,129.49,129.46,129.49,281000000.0
2009-12-14 13:56:00,129.485,129.49,129.47,129.47,203400000.0
2009-12-14 13:57:00,129.485,129.505,129.475,129.5,463700001.0
2009-12-14 13:58:00,129.495,129.53,129.495,129.53,294100000.0
2009-12-14 13:59:00,129.53,129.545,129.5,129.535,330299999.0
2009-12-14 14:00:00,129.53,129.545,129.52,129.54,436799999.0
2009-12-14 14:01:00,129.54,129.545,129.54,129.54,180400000.0
2009-12-14 14:02:00,129.535,129.57,129.535,129.57,184400000.0
2009-12-14 14:03:00,129.57,129.605,129.565,129.6,197800000.0
2009-12-14 14:04:00,129.6,129.6,129.52,129.535,416300000.0
2009-12-14 14:05:00,129.52,129.525,129.515,129.52,96400000.0
2009-12-14 14:06:00,129.515,129.57,129.515,129.565,616099999.0
2009-12-14 14:07:00,129.565,129.595,129.565,129.595,221300001.0
2009-12-14 14:08:00,129.6,129.655,129.59,129.65,579200001.0
2009-12-14 14:09:00,129.65,129.66,129.645,129.655,354800000.0
2009-12-14 14:10:00,129.665,129.705,129.665,129.7,498800001.0
2009-12-14 14:11:00,129.7,129.72,129.7,129.705,418200000.0
2009-12-14 14:12:00,129.7,129.72,129.69,129.695,461000001.0
2009-12-14 14:13:00,129.695,129.695,129.65,129.675,338800000.0
2009-12-14 14:14:00,129.675,129.735,129.675,129.715,557900000.0
2009-12-14 14:15:00,129.72,129.73,129.705,129.73,520900000.0
2009-12-14 14:16:00,129.73,129.75,129.69,129.735,610800001.0
2009-12-14 14:17:00,129.735,129.735,129.66,129.67,641900000.0
2009-12-14 14:18:00,129.67,129.68,129.65,129.675,487800000.0
2009-12-14 14:19:00,129.675,129.705,129.67,129.7,128400000.0
2009-12-14 14:20:00,129.71,129.715,129.7,129.7,93900000.0
2009-12-14 14:21:00,129.705,129.715,129.685,129.685,108200000.0
2009-12-14 14:22:00,129.685,129.685,129.665,129.67,322100000.0
2009-12-14 14:23:00,129.665,129.665,129.65,129.65,252500000.0
2009-12-14 14:24:00,129.65,129.655,129.63,129.635,440500001.0
2009-12-14 14:25:00,129.635,129.69,129.63,129.69,167400000.0
2009-12-14 14:26:00,129.69,129.71,129.685,129.7,207600000.0
2009-12-14 14:27:00,129.695,129.72,129.69,129.715,144699999.0
2009-12-14 14:28:00,129.71,129.72,129.71,129.715,46800000.0
2009-12-14 14:29:00,129.725,129.735,129.72,129.725,146200000.0
2009-12-14 14:30:00,129.725,129.75,129.72,129.74,271600000.0
2009-12-14 14:31:00,129.74,129.75,129.735,129.75,115600000.0
2009-12-14 14:32:00,129.745,129.755,129.74,129.745,117100000.0
2009-12-14 14:33:00,129.745,129.755,129.74,129.75,133000001.0
2009-12-14 14:34:00,129.75,129.755,129.745,129.75,167300000.0
2009-12-14 14:35:00,129.75,129.75,129.72,129.725,161800000.0
2009-12-14 14:36:00,129.725,129.73,129.72,129.73,167200000.0
2009-12-14 14:37:00,129.725,129.735,129.72,129.72,107700000.0
2009-12-14 14:38:00,129.715,129.72,129.685,129.69,191000000.0
2009-12-14 14:39:00,129.69,129.69,129.675,129.68,250600001.0
2009-12-14 14:40:00,129.68,129.68,129.67,129.675,169100000.0
2009-12-14 14:41:00,129.67,129.675,129.665,129.67,115500000.0
2009-12-14 14:42:00,129.67,129.68,129.645,129.655,187000000.0
2009-12-14 14:43:00,129.655,129.655,129.645,129.65,59200000.0
2009-12-14 14:44:00,129.65,129.655,129.645,129.645,169700000.0
2009-12-14 14:45:00,129.65,129.655,129.625,129.63,129800000.0
2009-12-14 14:46:00,129.63,129.64,129.605,129.605,336300000.0
2009-12-14 14:47:00,129.61,129.645,129.605,129.635,240700000.0
2009-12-14 14:48:00,129.64,129.645,129.635,129.635,119100000.0
2009-12-14 14:49:00,129.635,129.645,129.615,129.625,314400000.0
2009-12-14 14:50:00,129.625,129.665,129.625,129.64,227200000.0
2009-12-14 14:51:00,129.635,129.65,129.635,129.64,355399998.0
2009-12-14 14:52:00,129.635,129.645,129.625,129.645,231500000.0
2009-12-14 14:53:00,129.65,129.65,129.575,129.575,459500000.0
2009-12-14 14:54:00,129.575,129.575,129.53,129.55,568700001.0
2009-12-14 14:55:00,129.55,129.56,129.49,129.495,560100000.0
2009-12-14 14:56:00,129.495,129.51,129.435,129.465,462799998.0
2009-12-14 14:57:00,129.47,129.47,129.445,129.45,269200000.0
2009-12-14 14:58:00,129.435,129.485,129.435,129.47,287000000.0
2009-12-14 14:59:00,129.47,129.49,129.47,129.49,303900000.0
2009-12-14 15:00:00,129.49,129.505,129.485,129.5,472000000.0
2009-12-14 15:01:00,129.5,129.5,129.48,129.485,297899999.0
2009-12-14 15:02:00,129.49,129.515,129.48,129.51,349300000.0
2009-12-14 15:03:00,129.51,129.555,129.505,129.545,431900000.0
2009-12-14 15:04:00,129.545,129.57,129.545,129.57,435499999.0
2009-12-14 15:05:00,129.565,129.57,129.545,129.55,730300001.0
2009-12-14 15:06:00,129.55,129.555,129.515,129.52,309599999.0
2009-12-14 15:07:00,129.52,129.52,129.495,129.495,346000000.0
2009-12-14 15:08:00,129.495,129.51,129.49,129.505,536600000.0
2009-12-14 15:09:00,129.505,129.53,129.495,129.495,643200000.0
2009-12-14 15:10:00,129.5,129.525,129.495,129.525,283700000.0
2009-12-14 15:11:00,129.525,129.53,129.515,129.525,270700000.0
2009-12-14 15:12:00,129.525,129.53,129.51,129.53,233600000.0
2009-12-14 15:13:00,129.535,129.56,129.535,129.56,101500000.0
2009-12-14 15:14:00,129.555,129.565,129.52,129.56,465600000.0
2009-12-14 15:15:00,129.55,129.575,129.545,129.565,552800004.0
2009-12-14 15:16:00,129.565,129.575,129.535,129.55,185300000.0
2009-12-14 15:17:00,129.545,129.56,129.535,129.55,487200000.0
2009-12-14 15:18:00,129.545,129.55,129.535,129.54,326800000.0
2009-12-14 15:19:00,129.54,129.555,129.535,129.55,317100001.0
2009-12-14 15:20:00,129.555,129.575,129.55,129.555,368200000.0
2009-12-14 15:21:00,129.55,129.585,129.545,129.575,468900000.0
2009-12-14 15:22:00,129.575,129.58,129.565,129.565,238400000.0
2009-12-14 15:23:00,129.565,129.57,129.54,129.545,380400000.0
2009-12-14 15:24:00,129.545,129.58,129.545,129.575,277100000.0
2009-12-14 15:25:00,129.58,129.595,129.58,129.595,177300002.0
2009-12-14 15:26:00,129.595,129.595,129.575,129.575,313500000.0
2009-12-14 15:27:00,129.58,129.605,129.575,129.59,503700000.0
2009-12-14 15:28:00,129.585,129.615,129.575,129.605,449000000.0
2009-12-14 15:29:00,129.605,129.645,129.605,129.645,325599999.0
2009-12-14 15:30:00,129.645,129.655,129.625,129.625,537300001.0
2009-12-14 15:31:00,129.63,129.645,129.595,129.6,342200001.0
2009-12-14 15:32:00,129.6,129.605,129.545,129.545,461100000.0
2009-12-14 15:33:00,129.545,129.565,129.52,129.555,548300000.0
2009-12-14 15:34:00,129.555,129.555,129.515,129.53,405900002.0
2009-12-14 15:35:00,129.525,129.54,129.5,129.51,400500000.0
2009-12-14 15:36:00,129.51,129.53,129.505,129.525,325800000.0
2009-12-14 15:37:00,129.525,129.56,129.525,129.55,369100000.0
2009-12-14 15:38:00,129.55,129.555,129.525,129.535,297000001.0
2009-12-14 15:39:00,129.535,129.535,129.51,129.52,386500000.0
2009-12-14 15:40:00,129.52,129.545,129.515,129.515,375800000.0
2009-12-14 15:41:00,129.52,129.52,129.505,129.515,332100001.0
2009-12-14 15:42:00,129.515,129.53,129.51,129.515,229700000.0
2009-12-14 15:43:00,129.525,129.565,129.515,129.555,475000001.0
2009-12-14 15:44:00,129.56,129.57,129.535,129.54,291699999.0
2009-12-14 15:45:00,129.54,129.565,129.535,129.54,188600000.0
2009-12-14 15:46:00,129.54,129.545,129.5,129.5,321400000.0
2009-12-14 15:47:00,129.495,129.495,129.47,129.49,248000000.0
2009-12-14 15:48:00,129.49,129.495,129.465,129.49,409699999.0
2009-12-14 15:49:00,129.49,129.51,129.485,129.5,199700000.0
2009-12-14 15:50:00,129.5,129.545,129.495,129.545,204200000.0
2009-12-14 15:51:00,129.545,129.555,129.525,129.525,309400000.0
2009-12-14 15:52:00,129.52,129.555,129.52,129.55,209800000.0
2009-12-14 15:53:00,129.55,129.56,129.53,129.53,133200000.0
2009-12-14 15:54:00,129.53,129.53,129.495,129.505,299700000.0
2009-12-14 15:55:00,129.505,129.515,129.5,129.51,303500001.0
2009-12-14 15:56:00,129.51,129.52,129.5,129.52,217200000.0
2009-12-14 15:57:00,129.52,129.52,129.495,129.51,306399999.0
2009-12-14 15:58:00,129.51,129.515,129.485,129.51,382400000.0
2009-12-14 15:59:00,129.51,129.535,129.51,129.535,300500000.0
2009-12-14 16:00:00,129.535,129.585,129.52,129.585,308300000.0
2009-12-14 16:01:00,129.585,129.63,129.575,129.625,623400001.0
2009-12-14 16:02:00,129.625,129.63,129.595,129.6,380000000.0
2009-12-14 16:03:00,129.6,129.61,129.585,129.605,334000000.0
2009-12-14 16:04:00,129.605,129.605,129.515,129.535,401600001.0
2009-12-14 16:05:00,129.545,129.585,129.54,129.585,315900000.0
2009-12-14 16:06:00,129.58,129.61,129.58,129.605,524900000.0
2009-12-14 16:07:00,129.605,129.62,129.605,129.615,62200000.0
2009-12-14 16:08:00,129.615,129.635,129.605,129.635,232700000.0
2009-12-14 16:09:00,129.63,129.655,129.61,129.65,523000000.0
2009-12-14 16:10:00,129.645,129.67,129.605,129.66,593900001.0
2009-12-14 16:11:00,129.66,129.66,129.64,129.64,812300000.0
2009-12-14 16:12:00,129.64,129.665,129.635,129.665,853899998.0
2009-12-14 16:13:00,129.67,129.68,129.665,129.67,678500000.0
2009-12-14 16:14:00,129.67,129.675,129.655,129.66,657599998.0
2009-12-14 16:15:00,129.66,129.66,129.65,129.66,296099997.0
2009-12-14 16:16:00,129.655,129.665,129.64,129.645,564699998.0
2009-12-14 16:17:00,129.64,129.655,129.62,129.645,553300000.0
2009-12-14 16:18:00,129.645,129.65,129.635,129.65,429099998.0
2009-12-14 16:19:00,129.65,129.665,129.64,129.645,181000000.0
2009-12-14 16:20:00,129.64,129.665,129.63,129.65,563500001.0
2009-12-14 16:21:00,129.65,129.655,129.635,129.655,433700000.0
2009-12-14 16:22:00,129.645,129.705,129.64,129.7,454899999.0
2009-12-14 16:23:00,129.7,129.7,129.665,129.67,538200000.0
2009-12-14 16:24:00,129.67,129.67,129.645,129.665,369600000.0
2009-12-14 16:25:00,129.66,129.68,129.655,129.66,240300000.0
2009-12-14 16:26:00,129.655,129.69,129.655,129.675,395099999.0
2009-12-14 16:27:00,129.675,129.695,129.675,129.685,390600000.0
2009-12-14 16:28:00,129.68,129.695,129.675,129.69,484700001.0
2009-12-14 16:29:00,129.695,129.695,129.66,129.67,388000000.0
2009-12-14 16:30:00,129.67,129.685,129.66,129.685,333200000.0
2009-12-14 16:31:00,129.685,129.71,129.67,129.675,571600000.0
2009-12-14 16:32:00,129.67,129.705,129.665,129.685,439199998.0
2009-12-14 16:33:00,129.685,129.69,129.665,129.665,404699998.0
2009-12-14 16:34:00,129.665,129.68,129.645,129.67,553999999.0
2009-12-14 16:35:00,129.67,129.675,129.63,129.63,421900000.0
2009-12-14 16:36:00,129.63,129.635,129.585,129.635,613699999.0
2009-12-14 16:37:00,129.635,129.65,129.62,129.65,563600000.0
2009-12-14 16:38:00,129.65,129.65,129.61,129.61,441299998.0
2009-12-14 16:39:00,129.61,129.62,129.59,129.59,948400000.0
2009-12-14 16:40:00,129.59,129.595,129.505,129.52,846899999.0
2009-12-14 16:41:00,129.525,129.57,129.515,129.57,682900000.0
2009-12-14 16:42:00,129.57,129.585,129.555,129.56,435800000.0
2009-12-14 16:43:00,129.56,129.58,129.545,129.56,881700001.0
2009-12-14 16:44:00,129.56,129.585,129.53,129.53,471900001.0
2009-12-14 16:45:00,129.53,129.605,129.515,129.6,732999996.0
2009-12-14 16:46:00,129.595,129.63,129.58,129.585,657900000.0
2009-12-14 16:47:00,129.585,129.62,129.57,129.59,395600000.0
2009-12-14 16:48:00,129.59,129.64,129.575,129.635,377700001.0
2009-12-14 16:49:00,129.635,129.64,129.58,129.6,336400000.0
2009-12-14 16:50:00,129.6,129.625,129.6,129.605,485500000.0
2009-12-14 16:51:00,129.605,129.645,129.6,129.64,267700000.0
2009-12-14 16:52:00,129.635,129.69,129.635,129.68,387899999.0
2009-12-14 16:53:00,129.675,129.675,129.635,129.645,258599999.0
2009-12-14 16:54:00,129.64,129.655,129.625,129.63,392499999.0
2009-12-14 16:55:00,129.63,129.65,129.62,129.625,272800000.0
2009-12-14 16:56:00,129.625,129.63,129.61,129.615,367800000.0
2009-12-14 16:57:00,129.61,129.63,129.61,129.625,89400000.0
2009-12-14 16:58:00,129.62,129.625,129.575,129.58,408400000.0
2009-12-14 16:59:00,129.58,129.61,129.565,129.59,517100000.0
2009-12-14 17:00:00,129.595,129.605,129.57,129.585,482000000.0
2009-12-14 17:01:00,129.585,129.595,129.575,129.585,347299999.0
2009-12-14 17:02:00,129.585,129.59,129.58,129.58,280600000.0
2009-12-14 17:03:00,129.58,129.6,129.575,129.595,373500000.0
2009-12-14 17:04:00,129.6,129.6,129.515,129.52,271900000.0
2009-12-14 17:05:00,129.525,129.535,129.51,129.515,341500000.0
2009-12-14 17:06:00,129.515,129.565,129.51,129.565,349700000.0
2009-12-14 17:07:00,129.565,129.57,129.54,129.55,571600000.0
2009-12-14 17:08:00,129.55,129.56,129.515,129.53,457400000.0
2009-12-14 17:09:00,129.53,129.55,129.525,129.535,362400000.0
2009-12-14 17:10:00,129.535,129.56,129.535,129.545,371500000.0
2009-12-14 17:11:00,129.545,129.565,129.525,129.535,500300000.0
2009-12-14 17:12:00,129.535,129.58,129.535,129.56,490600000.0
2009-12-14 17:13:00,129.56,129.56,129.545,129.55,511500001.0
2009-12-14 17:14:00,129.555,129.575,129.55,129.57,389299999.0
2009-12-14 17:15:00,129.57,129.57,129.5,129.54,421300000.0
2009-12-14 17:16:00,129.54,129.545,129.53,129.54,295600000.0
2009-12-14 17:17:00,129.535,129.535,129.525,129.535,190200000.0
2009-12-14 17:18:00,129.535,129.55,129.51,129.535,461800000.0
2009-12-14 17:19:00,129.535,129.535,129.495,129.495,730900001.0
2009-12-14 17:20:00,129.495,129.525,129.495,129.525,340100002.0
2009-12-14 17:21:00,129.53,129.555,129.52,129.525,485700000.0
2009-12-14 17:22:00,129.525,129.53,129.5,129.525,411500000.0
2009-12-14 17:23:00,129.525,129.53,129.505,129.53,231000000.0
2009-12-14 17:24:00,129.525,129.54,129.52,129.54,307000000.0
2009-12-14 17:25:00,129.535,129.565,129.535,129.555,422300000.0
2009-12-14 17:26:00,129.555,129.57,129.545,129.56,465500000.0
2009-12-14 17:27:00,129.56,129.58,129.56,129.57,546899999.0
2009-12-14 17:28:00,129.565,129.58,129.54,129.565,286600000.0
2009-12-14 17:29:00,129.56,129.57,129.55,129.55,311800000.0
2009-12-14 17:30:00,129.55,129.57,129.545,129.56,440300000.0
2009-12-14 17:31:00,129.56,129.565,129.53,129.555,194700001.0
2009-12-14 17:32:00,129.555,129.565,129.54,129.55,396400000.0
2009-12-14 17:33:00,129.555,129.565,129.525,129.545,408500000.0
2009-12-14 17:34:00,129.54,129.565,129.535,129.555,432500000.0
2009-12-14 17:35:00,129.555,129.565,129.53,129.54,359699999.0
2009-12-14 17:36:00,129.535,129.56,129.525,129.555,408400001.0
2009-12-14 17:37:00,129.555,129.565,129.545,129.56,363900000.0
2009-12-14 17:38:00,129.56,129.575,129.55,129.565,459399998.0
2009-12-14 17:39:00,129.565,129.585,129.555,129.555,461800000.0
2009-12-14 17:40:00,129.56,129.59,129.555,129.59,432499999.0
2009-12-14 17:41:00,129.595,129.595,129.57,129.58,657100001.0
2009-12-14 17:42:00,129.58,129.585,129.57,129.58,425600001.0
2009-12-14 17:43:00,129.58,129.595,129.555,129.565,284500003.0
2009-12-14 17:44:00,129.565,129.57,129.545,129.56,563399999.0
2009-12-14 17:45:00,129.565,129.565,129.555,129.565,269400000.0
2009-12-14 17:46:00,129.565,129.575,129.56,129.565,278500000.0
2009-12-14 17:47:00,129.56,129.59,129.56,129.585,307600000.0
2009-12-14 17:48:00,129.59,129.595,129.58,129.595,382400000.0
2009-12-14 17:49:00,129.595,129.645,129.595,129.635,289500000.0
2009-12-14 17:50:00,129.63,129.65,129.57,129.575,633799999.0
2009-12-14 17:51:00,129.575,129.645,129.57,129.645,517499998.0
2009-12-14 17:52:00,129.64,129.645,129.59,129.62,516899997.0
2009-12-14 17:53:00,129.615,129.62,129.55,129.57,468200000.0
2009-12-14 17:54:00,129.57,129.63,129.57,129.63,295100000.0
2009-12-14 17:55:00,129.62,129.655,129.615,129.655,380599999.0
2009-12-14 17:56:00,129.65,129.665,129.65,129.665,193499999.0
2009-12-14 17:57:00,129.665,129.665,129.605,129.62,538100000.0
2009-12-14 17:58:00,129.615,129.645,129.605,129.64,460600000.0
2009-12-14 17:59:00,129.645,129.675,129.58,129.67,468899999.0
2009-12-14 18:00:00,129.665,129.67,129.625,129.63,398000000.0
2009-12-14 18:01:00,129.63,129.66,129.625,129.655,429799999.0
2009-12-14 18:02:00,129.655,129.665,129.625,129.63,497100000.0
2009-12-14 18:03:00,129.63,129.64,129.61,129.635,243600000.0
2009-12-14 18:04:00,129.635,129.64,129.61,129.63,399000000.0
2009-12-14 18:05:00,129.635,129.645,129.63,129.64,333400000.0
2009-12-14 18:06:00,129.64,129.665,129.64,129.66,203100000.0
2009-12-14 18:07:00,129.66,129.66,129.59,129.605,433500000.0
2009-12-14 18:08:00,129.6,129.61,129.59,129.6,644600002.0
2009-12-14 18:09:00,129.6,129.615,129.595,129.61,269400000.0
2009-12-14 18:10:00,129.61,129.615,129.6,129.61,127900000.0
2009-12-14 18:11:00,129.61,129.63,129.61,129.62,172100000.0
2009-12-14 18:12:00,129.625,129.625,129.595,129.615,402200001.0
2009-12-14 18:13:00,129.615,129.62,129.59,129.6,279800000.0
2009-12-14 18:14:00,129.595,129.605,129.595,129.605,472600000.0
2009-12-14 18:15:00,129.605,129.615,129.6,129.605,334300000.0
2009-12-14 18:16:00,129.6,129.615,129.565,129.6,497700000.0
2009-12-14 18:17:00,129.6,129.635,129.6,129.635,257700000.0
2009-12-14 18:18:00,129.63,129.655,129.63,129.64,142500000.0
2009-12-14 18:19:00,129.64,129.655,129.625,129.625,354100001.0
2009-12-14 18:20:00,129.625,129.655,129.615,129.645,263300000.0
2009-12-14 18:21:00,129.645,129.645,129.595,129.605,455300000.0
2009-12-14 18:22:00,129.605,129.615,129.57,129.59,483600000.0
2009-12-14 18:23:00,129.595,129.6,129.58,129.595,653600000.0
2009-12-14 18:24:00,129.595,129.625,129.595,129.625,370800000.0
2009-12-14 18:25:00,129.625,129.655,129.62,129.645,523700000.0
2009-12-14 18:26:00,129.645,129.65,129.615,129.615,384600000.0
2009-12-14 18:27:00,129.62,129.62,129.605,129.61,455200000.0
2009-12-14 18:28:00,129.61,129.64,129.605,129.64,355600000.0
2009-12-14 18:29:00,129.64,129.65,129.62,129.65,404500000.0
2009-12-14 18:30:00,129.65,129.675,129.64,129.665,461299999.0
2009-12-14 18:31:00,129.665,129.685,129.655,129.675,600500000.0
2009-12-14 18:32:00,129.68,129.685,129.65,129.655,371900000.0
2009-12-14 18:33:00,129.655,129.67,129.645,129.645,355500000.0
2009-12-14 18:34:00,129.65,129.74,129.65,129.725,512599999.0
2009-12-14 18:35:00,129.725,129.775,129.72,129.775,378500000.0
2009-12-14 18:36:00,129.775,129.835,129.77,129.805,392000000.0
2009-12-14 18:37:00,129.81,129.85,129.795,129.835,662200001.0
2009-12-14 18:38:00,129.835,129.93,129.83,129.9,699899999.0
2009-12-14 18:39:00,129.9,129.935,129.895,129.925,594300000.0
2009-12-14 18:40:00,129.93,129.96,129.925,129.94,499800000.0
2009-12-14 18:41:00,129.945,129.945,129.88,129.88,526800000.0
2009-12-14 18:42:00,129.88,129.895,129.875,129.885,556900000.0
2009-12-14 18:43:00,129.895,129.895,129.865,129.865,578500000.0
2009-12-14 18:44:00,129.87,129.88,129.86,129.87,570900000.0
2009-12-14 18:45:00,129.87,129.875,129.825,129.825,420500000.0
2009-12-14 18:46:00,129.825,129.86,129.825,129.85,617100001.0
2009-12-14 18:47:00,129.85,129.865,129.845,129.855,317700000.0
2009-12-14 18:48:00,129.85,129.89,129.835,129.89,327600000.0
2009-12-14 18:49:00,129.89,129.925,129.88,129.885,686299996.0
2009-12-14 18:50:00,129.885,129.89,129.875,129.875,318500000.0
2009-12-14 18:51:00,129.875,129.875,129.87,129.87,399200000.0
2009-12-14 18:52:00,129.875,129.895,129.87,129.895,415199999.0
2009-12-14 18:53:00,129.895,129.895,129.88,129.89,322900000.0
2009-12-14 18:54:00,129.89,129.89,129.86,129.86,383600000.0
2009-12-14 18:55:00,129.86,129.875,129.855,129.875,226700000.0
2009-12-14 18:56:00,129.875,129.875,129.84,129.86,455500000.0
2009-12-14 18:57:00,129.86,129.865,129.825,129.83,154100000.0
2009-12-14 18:58:00,129.83,129.83,129.8,129.805,249000000.0
2009-12-14 18:59:00,129.805,129.84,129.795,129.82,419200000.0
2009-12-14 19:00:00,129.825,129.84,129.795,129.815,395700000.0
2009-12-14 19:01:00,129.815,129.82,129.755,129.785,551100000.0
2009-12-14 19:02:00,129.785,129.8,129.745,129.755,552600000.0
2009-12-14 19:03:00,129.755,129.76,129.72,129.73,365100000.0
2009-12-14 19:04:00,129.73,129.755,129.705,129.705,422900000.0
2009-12-14 19:05:00,129.705,129.725,129.66,129.72,474900000.0
2009-12-14 19:06:00,129.725,129.75,129.72,129.745,405000001.0
2009-12-14 19:07:00,129.745,129.76,129.745,129.755,161399999.0
2009-12-14 19:08:00,129.755,129.775,129.745,129.76,313400000.0
2009-12-14 19:09:00,129.765,129.775,129.745,129.775,289900000.0
2009-12-14 19:10:00,129.775,129.775,129.76,129.76,168900000.0
2009-12-14 19:11:00,129.76,129.765,129.715,129.73,283100000.0
2009-12-14 19:12:00,129.73,129.735,129.715,129.715,242600000.0
2009-12-14 19:13:00,129.715,129.72,129.705,129.705,167800000.0
2009-12-14 19:14:00,129.7,129.715,129.7,129.705,173500000.0
2009-12-14 19:15:00,129.705,129.715,129.695,129.71,287800000.0
2009-12-14 19:16:00,129.71,129.725,129.7,129.715,201500000.0
2009-12-14 19:17:00,129.71,129.725,129.71,129.715,164300000.0
2009-12-14 19:18:00,129.73,129.75,129.72,129.745,117300000.0
2009-12-14 19:19:00,129.745,129.82,129.74,129.81,461799999.0
2009-12-14 19:20:00,129.81,129.82,129.785,129.8,435800000.0
2009-12-14 19:21:00,129.805,129.815,129.79,129.8,493400000.0
2009-12-14 19:22:00,129.805,129.82,129.8,129.805,188100000.0
2009-12-14 19:23:00,129.8,129.83,129.8,129.82,301800000.0
2009-12-14 19:24:00,129.82,129.84,129.8,129.8,356400000.0
2009-12-14 19:25:00,129.8,129.805,129.78,129.79,379900000.0
2009-12-14 19:26:00,129.79,129.805,129.78,129.805,356800000.0
2009-12-14 19:27:00,129.805,129.805,129.745,129.76,577099998.0
2009-12-14 19:28:00,129.765,129.765,129.75,129.765,269500000.0
2009-12-14 19:29:00,129.765,129.795,129.765,129.78,219400000.0
2009-12-14 19:30:00,129.78,129.795,129.77,129.795,342099999.0
2009-12-14 19:31:00,129.8,129.805,129.78,129.79,423800000.0
2009-12-14 19:32:00,129.79,129.865,129.79,129.845,452700000.0
2009-12-14 19:33:00,129.84,129.85,129.825,129.825,388100000.0
2009-12-14 19:34:00,129.825,129.84,129.82,129.84,222800000.0
2009-12-14 19:35:00,129.84,129.875,129.835,129.865,381800000.0
2009-12-14 19:36:00,129.865,129.875,129.855,129.86,452500000.0
2009-12-14 19:37:00,129.86,129.875,129.86,129.87,275800000.0
2009-12-14 19:38:00,129.87,129.885,129.86,129.87,438300000.0
2009-12-14 19:39:00,129.87,129.89,129.87,129.875,237800000.0
2009-12-14 19:40:00,129.875,129.875,129.84,129.85,391400001.0
2009-12-14 19:41:00,129.85,129.855,129.84,129.84,182700000.0
2009-12-14 19:42:00,129.845,129.865,129.845,129.855,253400000.0
2009-12-14 19:43:00,129.855,129.86,129.785,129.79,445200001.0
2009-12-14 19:44:00,129.795,129.805,129.74,129.755,283900000.0
2009-12-14 19:45:00,129.765,129.765,129.73,129.75,158300000.0
2009-12-14 19:46:00,129.75,129.75,129.725,129.73,271900000.0
2009-12-14 19:47:00,129.725,129.76,129.725,129.755,306100000.0
2009-12-14 19:48:00,129.76,129.775,129.75,129.755,352700000.0
2009-12-14 19:49:00,129.755,129.78,129.75,129.775,207000000.0
2009-12-14 19:50:00,129.775,129.775,129.745,129.745,145600000.0
2009-12-14 19:51:00,129.745,129.745,129.73,129.73,48300000.0
2009-12-14 19:52:00,129.725,129.73,129.725,129.725,124100000.0
2009-12-14 19:53:00,129.725,129.725,129.705,129.71,195100000.0
2009-12-14 19:54:00,129.71,129.735,129.71,129.73,293900000.0
2009-12-14 19:55:00,129.73,129.73,129.715,129.715,38900000.0
2009-12-14 19:56:00,129.715,129.745,129.715,129.735,129500000.0
2009-12-14 19:57:00,129.735,129.76,129.735,129.755,292800000.0
2009-12-14 19:58:00,129.745,129.775,129.74,129.74,175900000.0
2009-12-14 19:59:00,129.74,129.81,129.735,129.8,568300000.0
2009-12-14 20:00:00,129.8,129.8,129.74,129.75,368000000.0
2009-12-14 20:01:00,129.75,129.755,129.74,129.74,221600000.0
2009-12-14 20:02:00,129.74,129.77,129.74,129.76,108800000.0
2009-12-14 20:03:00,129.755,129.765,129.75,129.75,269900001.0
2009-12-14 20:04:00,129.75,129.75,129.73,129.735,304200000.0
2009-12-14 20:05:00,129.735,129.76,129.73,129.76,230900000.0
2009-12-14 20:06:00,129.765,129.775,129.75,129.77,258800000.0
2009-12-14 20:07:00,129.77,129.785,129.76,129.785,331500002.0
2009-12-14 20:08:00,129.785,129.815,129.78,129.815,198300000.0
2009-12-14 20:09:00,129.815,129.835,129.805,129.825,491600000.0
2009-12-14 20:10:00,129.825,129.84,129.8,129.815,250000000.0
2009-12-14 20:11:00,129.81,129.83,129.8,129.8,234000000.0
2009-12-14 20:12:00,129.8,129.82,129.8,129.815,247000000.0
2009-12-14 20:13:00,129.81,129.825,129.795,129.825,234000000.0
2009-12-14 20:14:00,129.82,129.83,129.82,129.825,107700000.0
2009-12-14 20:15:00,129.825,129.83,129.81,129.815,114200000.0
2009-12-14 20:16:00,129.81,129.83,129.81,129.815,182900000.0
2009-12-14 20:17:00,129.815,129.825,129.81,129.825,139600000.0
2009-12-14 20:18:00,129.825,129.83,129.815,129.815,168900000.0
2009-12-14 20:19:00,129.815,129.855,129.815,129.855,187700000.0
2009-12-14 20:20:00,129.855,129.86,129.84,129.85,217600000.0
2009-12-14 20:21:00,129.845,129.86,129.845,129.855,58400000.0
2009-12-14 20:22:00,129.855,129.86,129.855,129.855,63400000.0
2009-12-14 20:23:00,129.85,129.86,129.85,129.86,11200000.0
2009-12-14 20:24:00,129.86,129.86,129.855,129.855,51100000.0
2009-12-14 20:25:00,129.855,129.865,129.85,129.86,191900000.0
2009-12-14 20:26:00,129.86,129.875,129.85,129.87,166299999.0
2009-12-14 20:27:00,129.87,129.885,129.87,129.885,134999999.0
2009-12-14 20:28:00,129.88,129.895,129.865,129.89,250500000.0
2009-12-14 20:29:00,129.885,129.895,129.88,129.895,165500000.0
2009-12-14 20:30:00,129.895,129.895,129.875,129.885,373200000.0
2009-12-14 20:31:00,129.885,129.915,129.87,129.87,207000000.0
2009-12-14 20:32:00,129.86,129.865,129.86,129.865,70700000.0
2009-12-14 20:33:00,129.87,129.875,129.865,129.875,21300000.0
2009-12-14 20:34:00,129.885,129.885,129.845,129.87,391500001.0
2009-12-14 20:35:00,129.87,129.88,129.865,129.88,199100000.0
2009-12-14 20:36:00,129.88,129.88,129.835,129.845,311599999.0
2009-12-14 20:37:00,129.845,129.845,129.815,129.815,100000000.0
2009-12-14 20:38:00,129.82,129.85,129.82,129.83,328900000.0
2009-12-14 20:39:00,129.83,129.835,129.82,129.83,45200000.0
2009-12-14 20:40:00,129.84,129.855,129.84,129.855,101600000.0
2009-12-14 20:41:00,129.855,129.865,129.85,129.865,296800000.0
2009-12-14 20:42:00,129.86,129.87,129.86,129.86,172800000.0
2009-12-14 20:43:00,129.86,129.865,129.84,129.855,221900000.0
2009-12-14 20:44:00,129.85,129.85,129.81,129.815,546600001.0
2009-12-14 20:45:00,129.815,129.815,129.785,129.8,183000000.0
2009-12-14 20:46:00,129.805,129.815,129.8,129.815,178400000.0
2009-12-14 20:47:00,129.815,129.835,129.81,129.83,351800000.0
2009-12-14 20:48:00,129.83,129.835,129.815,129.82,188600000.0
2009-12-14 20:49:00,129.82,129.82,129.79,129.79,204000000.0
2009-12-14 20:50:00,129.795,129.8,129.795,129.8,109800000.0
2009-12-14 20:51:00,129.81,129.81,129.8,129.805,81200000.0
2009-12-14 20:52:00,129.81,129.835,129.805,129.83,143700000.0
2009-12-14 20:53:00,129.825,129.835,129.825,129.835,113700000.0
2009-12-14 20:54:00,129.835,129.845,129.835,129.84,115900000.0
2009-12-14 20:55:00,129.84,129.85,129.84,129.85,215500000.0
2009-12-14 20:56:00,129.85,129.85,129.845,129.845,175400000.0
2009-12-14 20:57:00,129.855,129.855,129.835,129.835,71800000.0
2009-12-14 20:58:00,129.835,129.85,129.835,129.85,181500000.0
2009-12-14 20:59:00,129.85,129.86,129.85,129.85,74600000.0
2009-12-14 21:00:00,129.86,129.865,129.855,129.86,100000000.0
2009-12-14 21:01:00,129.865,129.865,129.85,129.855,122300000.0
2009-12-14 21:02:00,129.855,129.855,129.85,129.855,60200000.0
2009-12-14 21:03:00,129.85,129.86,129.85,129.86,90900000.0
2009-12-14 21:04:00,129.86,129.86,129.855,129.855,14400000.0
2009-12-14 21:05:00,129.855,129.865,129.855,129.86,18600000.0
2009-12-14 21:06:00,129.86,129.86,129.845,129.855,80900000.0
2009-12-14 21:07:00,129.855,129.86,129.85,129.85,91200000.0
2009-12-14 21:08:00,129.855,129.855,129.835,129.855,144300000.0
2009-12-14 21:09:00,129.855,129.855,129.84,129.85,259600000.0
2009-12-14 21:10:00,129.845,129.855,129.84,129.84,470400000.0
2009-12-14 21:11:00,129.845,129.86,129.84,129.86,216400000.0
2009-12-14 21:12:00,129.855,129.9,129.845,129.875,267900000.0
2009-12-14 21:13:00,129.875,129.885,129.87,129.875,312100000.0
2009-12-14 21:14:00,129.875,129.885,129.865,129.875,175300000.0
2009-12-14 21:15:00,129.875,129.88,129.865,129.875,121400000.0
2009-12-14 21:16:00,129.875,129.885,129.865,129.87,117900000.0
2009-12-14 21:17:00,129.87,129.875,129.865,129.87,79000000.0
2009-12-14 21:18:00,129.87,129.875,129.855,129.875,78500000.0
2009-12-14 21:19:00,129.875,129.875,129.875,129.875,44000000.0
2009-12-14 21:20:00,129.88,129.88,129.87,129.875,89100000.0
2009-12-14 21:21:00,129.88,129.88,129.87,129.87,167200000.0
2009-12-14 21:22:00,129.87,129.875,129.87,129.875,19300000.0
2009-12-14 21:23:00,129.88,129.88,129.87,129.87,39800000.0
2009-12-14 21:24:00,129.87,129.88,129.87,129.88,61900000.0
2009-12-14 21:25:00,129.88,129.885,129.865,129.87,211400000.0
2009-12-14 21:26:00,129.865,129.87,129.85,129.865,205700000.0
2009-12-14 21:27:00,129.88,129.88,129.835,129.855,323300000.0
2009-12-14 21:28:00,129.855,129.855,129.84,129.855,219100000.0
2009-12-14 21:29:00,129.855,129.855,129.855,129.855,33000000.0
2009-12-14 21:30:00,129.85,129.855,129.845,129.855,92300000.0
2009-12-14 21:31:00,129.855,129.865,129.855,129.855,126500000.0
2009-12-14 21:32:00,129.855,129.855,129.855,129.855,56600000.0
2009-12-14 21:33:00,129.855,129.865,129.855,129.855,149300000.0
2009-12-14 21:34:00,129.855,129.86,129.855,129.86,46500000.0
2009-12-14 21:35:00,129.86,129.86,129.85,129.85,144400000.0
2009-12-14 21:36:00,129.85,129.875,129.845,129.865,345000000.0
2009-12-14 21:37:00,129.865,129.885,129.865,129.88,213000000.0
2009-12-14 21:38:00,129.875,129.88,129.87,129.875,240700000.0
2009-12-14 21:39:00,129.875,129.88,129.855,129.86,265900000.0
2009-12-14 21:40:00,129.86,129.865,129.85,129.865,131400000.0
2009-12-14 21:41:00,129.865,129.865,129.85,129.85,12100000.0
2009-12-14 21:42:00,129.855,129.865,129.845,129.85,289299999.0
2009-12-14 21:43:00,129.855,129.86,129.845,129.86,74100000.0
2009-12-14 21:44:00,129.86,129.86,129.85,129.855,148000000.0
2009-12-14 21:45:00,129.855,129.865,129.84,129.86,250000000.0
2009-12-14 21:46:00,129.86,129.875,129.86,129.865,106800000.0
2009-12-14 21:47:00,129.865,129.865,129.85,129.855,197300000.0
2009-12-14 21:48:00,129.85,129.86,129.85,129.86,68300000.0
2009-12-14 21:49:00,129.865,129.865,129.86,129.86,74300000.0
2009-12-14 21:50:00,129.86,129.88,129.86,129.875,284800000.0
2009-12-14 21:51:00,129.88,129.885,129.865,129.865,134500000.0
2009-12-14 21:52:00,129.865,129.875,129.855,129.855,195200000.0
2009-12-14 21:53:00,129.845,129.855,129.845,129.845,85000000.0
2009-12-14 21:54:00,129.845,129.865,129.845,129.855,122500000.0
2009-12-14 21:55:00,129.85,129.85,129.79,129.805,100600000.0
2009-12-14 21:56:00,129.81,129.815,129.79,129.795,226500000.0
2009-12-14 21:57:00,129.795,129.805,129.765,129.77,534299999.0
2009-12-14 21:58:00,129.765,129.845,129.765,129.805,468300000.0
2009-12-14 21:59:00,129.805,129.835,129.805,129.815,238000000.0
2009-12-14 22:00:00,129.825,129.825,129.8,129.815,350000000.0
2009-12-14 22:01:00,129.815,129.815,129.805,129.805,150900000.0
2009-12-14 22:02:00,129.805,129.805,129.8,129.8,19500000.0
2009-12-14 22:03:00,129.805,129.845,129.8,129.845,240200000.0
2009-12-14 22:04:00,129.84,129.85,129.83,129.835,203000000.0
2009-12-14 22:05:00,129.85,129.85,129.845,129.845,23000000.0
2009-12-14 22:06:00,129.845,129.85,129.845,129.85,22100000.0
2009-12-14 22:07:00,129.845,129.845,129.835,129.845,100800000.0
2009-12-14 22:08:00,129.85,129.86,129.835,129.855,174900000.0
2009-12-14 22:09:00,129.85,129.855,129.845,129.85,199100000.0
2009-12-14 22:10:00,129.85,129.855,129.85,129.85,56500000.0
2009-12-14 22:11:00,129.85,129.87,129.85,129.865,137000000.0
2009-12-14 22:12:00,129.865,129.875,129.855,129.865,102400000.0
2009-12-14 22:13:00,129.865,129.88,129.855,129.855,236400000.0
2009-12-14 22:14:00,129.855,129.875,129.855,129.87,120700000.0
2009-12-14 22:15:00,129.87,129.87,129.865,129.865,26200000.0
2009-12-14 22:16:00,129.865,129.865,129.865,129.865,2400000.0
2009-12-14 22:17:00,129.865,129.87,129.86,129.87,31000000.0
2009-12-14 22:18:00,129.875,129.875,129.87,129.87,26200000.0
2009-12-14 22:19:00,129.87,129.87,129.87,129.87,23400000.0
2009-12-14 22:20:00,129.87,129.87,129.86,129.865,41700000.0
2009-12-14 22:21:00,129.855,129.855,129.845,129.845,97500000.0
2009-12-14 22:22:00,129.85,129.85,129.83,129.83,137400000.0
2009-12-14 22:23:00,129.825,129.83,129.815,129.815,73900000.0
2009-12-14 22:24:00,129.815,129.835,129.815,129.835,84700000.0
2009-12-14 22:25:00,129.835,129.875,129.835,129.87,93400000.0
2009-12-14 22:26:00,129.87,129.87,129.825,129.84,180700000.0
2009-12-14 22:27:00,129.84,129.88,129.835,129.875,217900000.0
2009-12-14 22:28:00,129.87,129.87,129.815,129.82,125300000.0
2009-12-14 22:29:00,129.82,129.825,129.815,129.82,119400000.0
2009-12-14 22:30:00,129.82,129.835,129.82,129.83,95000000.0
2009-12-14 22:31:00,129.835,129.855,129.835,129.835,148800000.0
2009-12-14 22:32:00,129.84,129.84,129.835,129.835,61600000.0
2009-12-14 22:33:00,129.845,129.85,129.835,129.85,202500000.0
2009-12-14 22:34:00,129.85,129.855,129.84,129.84,140500000.0
2009-12-14 22:35:00,129.845,129.85,129.84,129.84,322600000.0
2009-12-14 22:36:00,129.84,129.85,129.83,129.84,324900001.0
2009-12-14 22:37:00,129.845,129.845,129.825,129.825,78400000.0
2009-12-14 22:38:00,129.83,129.83,129.795,129.805,231800000.0
2009-12-14 22:39:00,129.805,129.81,129.8,129.8,260400000.0
2009-12-14 22:40:00,129.805,129.84,129.805,129.84,127600001.0
2009-12-14 22:41:00,129.84,129.845,129.805,129.805,265700000.0
2009-12-14 22:42:00,129.805,129.81,129.8,129.805,135600000.0
2009-12-14 22:43:00,129.805,129.805,129.795,129.8,96200000.0
2009-12-14 22:44:00,129.8,129.805,129.795,129.805,85200000.0
2009-12-14 22:45:00,129.805,129.815,129.805,129.805,159700000.0
2009-12-14 22:46:00,129.805,129.805,129.805,129.805,65400000.0
2009-12-14 22:47:00,129.805,129.805,129.805,129.805,17000000.0
2009-12-14 22:48:00,129.805,129.81,129.805,129.81,64000000.0
2009-12-14 22:49:00,129.81,129.81,129.795,129.795,163600000.0
2009-12-14 22:50:00,129.8,129.81,129.79,129.81,402900001.0
2009-12-14 22:51:00,129.815,129.815,129.8,129.8,192800000.0
2009-12-14 22:52:00,129.795,129.805,129.79,129.805,136100000.0
2009-12-14 22:53:00,129.805,129.805,129.805,129.805,11000000.0
2009-12-14 22:54:00,129.805,129.82,129.805,129.82,43600000.0
2009-12-14 22:55:00,129.825,129.825,129.81,129.81,97800000.0
2009-12-14 22:56:00,129.81,129.815,129.81,129.81,232800000.0
2009-12-14 22:57:00,129.82,129.85,129.82,129.84,245900000.0
2009-12-14 22:58:00,129.84,129.855,129.83,129.835,139100000.0
2009-12-14 22:59:00,129.83,129.855,129.775,129.78,380600000.0
2009-12-14 23:00:00,129.78,129.795,129.775,129.785,110800000.0
2009-12-14 23:01:00,129.785,129.79,129.78,129.79,49800000.0
2009-12-14 23:02:00,129.79,129.805,129.79,129.805,83600000.0
2009-12-14 23:03:00,129.805,129.805,129.8,129.805,6800000.0
2009-12-14 23:04:00,129.805,129.805,129.795,129.8,55200000.0
2009-12-14 23:05:00,129.8,129.805,129.785,129.805,58900000.0
2009-12-14 23:06:00,129.805,129.83,129.805,129.82,54200000.0
2009-12-14 23:07:00,129.82,129.835,129.82,129.825,74300000.0
2009-12-14 23:08:00,129.82,129.835,129.805,129.805,63100000.0
2009-12-14 23:09:00,129.81,129.835,129.81,129.835,52700000.0
2009-12-14 23:10:00,129.835,129.86,129.835,129.86,95800000.0
2009-12-14 23:11:00,129.855,129.855,129.835,129.84,66100000.0
2009-12-14 23:12:00,129.84,129.84,129.825,129.83,50200000.0
2009-12-14 23:13:00,129.825,129.825,129.825,129.825,16800000.0
2009-12-14 23:14:00,129.825,129.825,129.815,129.82,82700000.0
2009-12-14 23:15:00,129.82,129.835,129.82,129.835,105400000.0
2009-12-14 23:16:00,129.835,129.84,129.835,129.84,73600000.0
2009-12-14 23:17:00,129.84,129.84,129.835,129.835,24900000.0
2009-12-14 23:18:00,129.84,129.855,129.84,129.845,140900000.0
2009-12-14 23:19:00,129.85,129.855,129.835,129.835,145100000.0
2009-12-14 23:20:00,129.835,129.835,129.82,129.83,146700000.0
2009-12-14 23:21:00,129.83,129.835,129.825,129.83,128200000.0
2009-12-14 23:22:00,129.83,129.84,129.83,129.835,32700000.0
2009-12-14 23:23:00,129.835,129.855,129.82,129.825,140000000.0
2009-12-14 23:24:00,129.825,129.825,129.81,129.82,240400000.0
2009-12-14 23:25:00,129.815,129.84,129.815,129.83,174200000.0
2009-12-14 23:26:00,129.83,129.84,129.83,129.84,42300000.0
2009-12-14 23:27:00,129.84,129.845,129.835,129.84,51000000.0
2009-12-14 23:28:00,129.84,129.85,129.84,129.845,83700000.0
2009-12-14 23:29:00,129.845,129.86,129.84,129.84,197300000.0
2009-12-14 23:30:00,129.845,129.845,129.835,129.835,89200000.0
2009-12-14 23:31:00,129.835,129.845,129.825,129.845,85400000.0
2009-12-14 23:32:00,129.845,129.845,129.825,129.83,70000000.0
2009-12-14 23:33:00,129.83,129.83,129.825,129.825,37600000.0
2009-12-14 23:34:00,129.825,129.83,129.825,129.83,30800000.0
2009-12-14 23:35:00,129.83,129.83,129.83,129.83,14800000.0
2009-12-14 23:36:00,129.83,129.84,129.805,129.805,73400000.0
2009-12-14 23:37:00,129.805,129.805,129.785,129.79,96200000.0
2009-12-14 23:38:00,129.805,129.825,129.805,129.825,141700000.0
2009-12-14 23:39:00,129.84,129.84,129.815,129.82,158000000.0
2009-12-14 23:40:00,129.815,129.82,129.805,129.82,87200000.0
2009-12-14 23:41:00,129.815,129.82,129.81,129.815,133400000.0
2009-12-14 23:42:00,129.82,129.82,129.815,129.815,44300000.0
2009-12-14 23:43:00,129.81,129.815,129.81,129.815,5000000.0
2009-12-14 23:44:00,129.815,129.82,129.81,129.82,31200000.0
2009-12-14 23:45:00,129.815,129.825,129.805,129.82,124900000.0
2009-12-14 23:46:00,129.82,129.825,129.815,129.815,183800000.0
2009-12-14 23:47:00,129.815,129.815,129.815,129.815,16800000.0
2009-12-14 23:48:00,129.815,129.82,129.815,129.82,16900000.0
2009-12-14 23:49:00,129.815,129.82,129.81,129.82,32200000.0
2009-12-14 23:50:00,129.82,129.825,129.815,129.82,32600000.0
2009-12-14 23:51:00,129.82,129.84,129.815,129.84,35600000.0
2009-12-14 23:52:00,129.84,129.855,129.84,129.845,59400000.0
2009-12-14 23:53:00,129.845,129.85,129.84,129.84,23000000.0
2009-12-14 23:54:00,129.84,129.845,129.84,129.84,31200000.0
2009-12-14 23:55:00,129.85,129.85,129.84,129.85,85800000.0
2009-12-14 23:56:00,129.86,129.86,129.835,129.835,123200000.0
2009-12-14 23:57:00,129.84,129.845,129.83,129.845,125700000.0
2009-12-14 23:58:00,129.845,129.85,129.835,129.84,81400000.0
2009-12-14 23:59:00,129.845,129.915,129.84,129.865,92000000.0
2009-12-15 00:00:00,129.875,129.93,129.825,129.84,120500000.0
2009-12-15 00:01:00,129.845,129.905,129.845,129.88,22400000.0
2009-12-15 00:02:00,129.885,129.905,129.84,129.845,43700000.0
2009-12-15 00:03:00,129.87,129.885,129.865,129.87,20600000.0
2009-12-15 00:04:00,129.87,129.88,129.86,129.875,26200000.0
2009-12-15 00:05:00,129.89,129.92,129.89,129.9,16800000.0
2009-12-15 00:06:00,129.91,129.91,129.9,129.9,9000000.0
2009-12-15 00:07:00,129.9,129.915,129.865,129.915,21300000.0
2009-12-15 00:08:00,129.915,129.915,129.885,129.885,35900000.0
2009-12-15 00:09:00,129.885,129.895,129.875,129.875,48500000.0
2009-12-15 00:10:00,129.875,129.885,129.845,129.85,48300000.0
2009-12-15 00:11:00,129.85,129.87,129.85,129.865,7000000.0
2009-12-15 00:12:00,129.865,129.87,129.865,129.865,22700000.0
2009-12-15 00:13:00,129.865,129.875,129.865,129.875,5600000.0
2009-12-15 00:14:00,129.875,129.875,129.875,129.875,2500000.0
2009-12-15 00:15:00,129.875,129.885,129.865,129.88,33500000.0
2009-12-15 00:16:00,129.895,129.91,129.89,129.905,72100000.0
2009-12-15 00:17:00,129.91,129.91,129.89,129.895,87100000.0
2009-12-15 00:18:00,129.89,129.89,129.83,129.86,141000000.0
2009-12-15 00:19:00,129.89,129.9,129.885,129.9,37000000.0
2009-12-15 00:20:00,129.9,129.9,129.9,129.9,31100000.0
2009-12-15 00:21:00,129.895,129.91,129.885,129.905,81900000.0
2009-12-15 00:22:00,129.91,129.91,129.905,129.905,4600000.0
2009-12-15 00:23:00,129.905,129.905,129.905,129.905,2000000.0
2009-12-15 00:24:00,129.905,129.905,129.905,129.905,1000000.0
2009-12-15 00:25:00,129.905,129.905,129.885,129.89,16000000.0
2009-12-15 00:26:00,129.895,129.895,129.885,129.895,28800000.0
2009-12-15 00:27:00,129.895,129.9,129.86,129.885,58000000.0
2009-12-15 00:28:00,129.87,129.89,129.845,129.855,130500000.0
2009-12-15 00:29:00,129.855,129.885,129.855,129.88,64200000.0
2009-12-15 00:30:00,129.89,129.89,129.89,129.89,4000000.0
2009-12-15 00:31:00,129.89,129.89,129.89,129.89,6000000.0
2009-12-15 00:32:00,129.89,129.89,129.89,129.89,4000000.0
2009-12-15 00:33:00,129.89,129.895,129.89,129.895,19800000.0
2009-12-15 00:34:00,129.895,129.895,129.885,129.885,9800000.0
2009-12-15 00:35:00,129.885,129.885,129.885,129.885,14400000.0
2009-12-15 00:36:00,129.885,129.885,129.885,129.885,16000000.0
2009-12-15 00:37:00,129.885,129.885,129.875,129.875,16300000.0
2009-12-15 00:38:00,129.875,129.875,129.86,129.86,25400000.0
2009-12-15 00:39:00,129.86,129.9,129.86,129.895,48600000.0
2009-12-15 00:40:00,129.895,129.895,129.895,129.895,42000000.0
2009-12-15 00:41:00,129.895,129.895,129.89,129.89,24100000.0
2009-12-15 00:42:00,129.895,129.9,129.88,129.885,52700000.0
2009-12-15 00:43:00,129.895,129.9,129.84,129.855,113100000.0
2009-12-15 00:44:00,129.855,129.9,129.855,129.875,131700000.0
2009-12-15 00:45:00,129.88,129.89,129.875,129.885,11300000.0
2009-12-15 00:46:00,129.88,129.895,129.88,129.895,16400000.0
2009-12-15 00:47:00,129.895,129.905,129.885,129.905,18800000.0
2009-12-15 00:48:00,129.905,129.905,129.9,129.905,8000000.0
2009-12-15 00:49:00,129.895,129.92,129.895,129.915,15200000.0
2009-12-15 00:50:00,129.915,129.915,129.895,129.895,34300000.0
2009-12-15 00:51:00,129.91,129.91,129.88,129.88,20200000.0
2009-12-15 00:52:00,129.885,129.92,129.885,129.905,37000000.0
2009-12-15 00:53:00,129.905,129.915,129.905,129.915,6500000.0
2009-12-15 00:54:00,129.925,129.925,129.925,129.925,3000000.0
2009-12-15 00:55:00,129.925,129.925,129.92,129.925,13000000.0
2009-12-15 00:56:00,129.925,129.955,129.92,129.955,30000000.0
2009-12-15 00:57:00,129.955,129.965,129.9,129.905,50200000.0
2009-12-15 00:58:00,129.905,129.96,129.905,129.96,68100000.0
2009-12-15 00:59:00,129.965,129.965,129.95,129.96,16700000.0
2009-12-15 01:00:00,129.965,129.965,129.95,129.955,38200000.0
2009-12-15 01:01:00,129.95,129.955,129.905,129.93,60000000.0
2009-12-15 01:02:00,129.93,129.94,129.915,129.925,50600000.0
2009-12-15 01:03:00,129.93,129.94,129.93,129.935,19100000.0
2009-12-15 01:04:00,129.935,129.945,129.935,129.94,11000000.0
2009-12-15 01:05:00,129.935,129.945,129.935,129.94,31800000.0
2009-12-15 01:06:00,129.93,129.95,129.93,129.945,16500000.0
2009-12-15 01:07:00,129.945,129.95,129.94,129.94,24800000.0
2009-12-15 01:08:00,129.935,129.95,129.935,129.94,26000000.0
2009-12-15 01:09:00,129.94,129.955,129.92,129.955,38400000.0
2009-12-15 01:10:00,129.95,129.95,129.945,129.945,7000000.0
2009-12-15 01:11:00,129.94,129.965,129.94,129.96,62300000.0
2009-12-15 01:12:00,129.96,129.98,129.96,129.97,74800000.0
2009-12-15 01:13:00,129.97,129.97,129.945,129.95,9400000.0
2009-12-15 01:14:00,129.945,129.945,129.945,129.945,28400000.0
2009-12-15 01:15:00,129.945,129.955,129.945,129.95,74600000.0
2009-12-15 01:16:00,129.955,129.955,129.945,129.945,26000000.0
2009-12-15 01:17:00,129.945,129.955,129.945,129.955,21000000.0
2009-12-15 01:18:00,129.955,129.955,129.945,129.955,48900000.0
2009-12-15 01:19:00,129.955,129.955,129.95,129.955,35900000.0
2009-12-15 01:20:00,129.955,129.96,129.955,129.955,72100000.0
2009-12-15 01:21:00,129.955,129.965,129.955,129.965,14000000.0
2009-12-15 01:22:00,129.96,129.965,129.95,129.955,48500000.0
2009-12-15 01:23:00,129.955,129.955,129.92,129.92,98600000.0
2009-12-15 01:24:00,129.915,129.925,129.9,129.91,140200000.0
2009-12-15 01:25:00,129.91,129.93,129.88,129.93,129700000.0
2009-12-15 01:26:00,129.93,129.94,129.915,129.94,71300000.0
2009-12-15 01:27:00,129.94,129.96,129.935,129.955,32400000.0
2009-12-15 01:28:00,129.95,129.97,129.95,129.955,131600000.0
2009-12-15 01:29:00,129.95,129.955,129.95,129.955,39800000.0
2009-12-15 01:30:00,129.95,129.95,129.935,129.945,66200000.0
2009-12-15 01:31:00,129.94,129.945,129.94,129.945,10600000.0
2009-12-15 01:32:00,129.945,129.945,129.945,129.945,7000000.0
2009-12-15 01:33:00,129.945,129.955,129.94,129.955,34200000.0
2009-12-15 01:34:00,129.955,129.955,129.95,129.95,9000000.0
2009-12-15 01:35:00,129.945,129.97,129.945,129.965,65700000.0
2009-12-15 01:36:00,129.965,129.97,129.965,129.965,17500000.0
2009-12-15 01:37:00,129.965,129.98,129.965,129.975,40900000.0
2009-12-15 01:38:00,129.975,129.985,129.975,129.98,28400000.0
2009-12-15 01:39:00,129.985,130.005,129.97,130.005,37600000.0
2009-12-15 01:40:00,130.005,130.045,130.0,130.035,84400000.0
2009-12-15 01:41:00,130.035,130.05,130.01,130.04,125000000.0
2009-12-15 01:42:00,130.035,130.065,130.025,130.025,96000000.0
2009-12-15 01:43:00,130.025,130.025,130.015,130.025,37200000.0
2009-12-15 01:44:00,130.02,130.025,130.02,130.025,19000000.0
2009-12-15 01:45:00,130.025,130.025,130.02,130.02,23800000.0
2009-12-15 01:46:00,130.02,130.02,130.0,130.005,67000000.0
2009-12-15 01:47:00,130.0,130.0,129.97,129.97,40700000.0
2009-12-15 01:48:00,129.98,129.98,129.97,129.98,10000000.0
2009-12-15 01:49:00,129.975,129.975,129.97,129.97,6000000.0
2009-12-15 01:50:00,129.965,129.965,129.935,129.935,61900000.0
2009-12-15 01:51:00,129.94,129.955,129.94,129.955,68900000.0
2009-12-15 01:52:00,129.955,129.965,129.935,129.935,58800000.0
2009-12-15 01:53:00,129.935,129.955,129.925,129.955,135700000.0
2009-12-15 01:54:00,129.955,129.965,129.935,129.945,282600000.0
2009-12-15 01:55:00,129.945,129.96,129.945,129.95,310600000.0
2009-12-15 01:56:00,129.955,129.985,129.95,129.98,178000000.0
2009-12-15 01:57:00,129.985,129.985,129.98,129.985,105500000.0
2009-12-15 01:58:00,129.99,129.99,129.985,129.99,39500000.0
2009-12-15 01:59:00,129.99,130.025,129.98,129.98,121300000.0
2009-12-15 02:00:00,129.975,129.98,129.92,129.975,337300000.0
2009-12-15 02:01:00,129.975,130.0,129.975,129.995,66900000.0
2009-12-15 02:02:00,129.995,130.015,129.995,130.015,39500000.0
2009-12-15 02:03:00,130.015,130.02,130.005,130.005,82100000.0
2009-12-15 02:04:00,130.005,130.02,130.005,130.015,40900000.0
2009-12-15 02:05:00,130.02,130.035,130.015,130.015,244000000.0
2009-12-15 02:06:00,130.015,130.05,130.015,130.025,88900000.0
2009-12-15 02:07:00,130.025,130.04,130.025,130.03,73200000.0
2009-12-15 02:08:00,130.03,130.03,130.02,130.025,76300000.0
2009-12-15 02:09:00,130.025,130.03,130.025,130.025,65700000.0
2009-12-15 02:10:00,130.03,130.06,130.025,130.05,178600000.0
2009-12-15 02:11:00,130.05,130.075,130.05,130.07,109400000.0
2009-12-15 02:12:00,130.07,130.07,130.05,130.05,102100000.0
2009-12-15 02:13:00,130.05,130.07,130.05,130.06,152500000.0
2009-12-15 02:14:00,130.065,130.075,130.06,130.075,191700000.0
2009-12-15 02:15:00,130.075,130.085,130.07,130.08,169800000.0
2009-12-15 02:16:00,130.08,130.09,130.08,130.085,173500000.0
2009-12-15 02:17:00,130.08,130.09,130.07,130.08,102200000.0
2009-12-15 02:18:00,130.08,130.085,130.06,130.075,305000000.0
2009-12-15 02:19:00,130.075,130.08,130.07,130.075,240600000.0
2009-12-15 02:20:00,130.08,130.08,130.07,130.07,107500000.0
2009-12-15 02:21:00,130.07,130.095,130.07,130.09,190000000.0
2009-12-15 02:22:00,130.09,130.1,130.085,130.09,250500000.0
2009-12-15 02:23:00,130.09,130.095,130.085,130.085,72400000.0
2009-12-15 02:24:00,130.09,130.09,130.065,130.07,168500000.0
2009-12-15 02:25:00,130.07,130.075,130.07,130.07,122000000.0
2009-12-15 02:26:00,130.07,130.07,130.05,130.06,138100001.0
2009-12-15 02:27:00,130.06,130.06,130.025,130.025,242800000.0
2009-12-15 02:28:00,130.02,130.04,130.02,130.04,119500000.0
2009-12-15 02:29:00,130.04,130.05,130.015,130.015,148700000.0
2009-12-15 02:30:00,130.02,130.02,129.95,129.95,214900000.0
2009-12-15 02:31:00,129.95,129.95,129.895,129.945,559500000.0
2009-12-15 02:32:00,129.95,129.96,129.9,129.9,225000000.0
2009-12-15 02:33:00,129.9,129.9,129.865,129.87,300800000.0
2009-12-15 02:34:00,129.87,129.925,129.87,129.9,329600000.0
2009-12-15 02:35:00,129.895,129.9,129.875,129.88,254600000.0
2009-12-15 02:36:00,129.885,129.905,129.88,129.9,234200000.0
2009-12-15 02:37:00,129.895,129.895,129.87,129.875,126100000.0
2009-12-15 02:38:00,129.865,129.865,129.82,129.825,140400000.0
2009-12-15 02:39:00,129.83,129.85,129.83,129.845,172100000.0
2009-12-15 02:40:00,129.845,129.88,129.845,129.875,247900000.0
2009-12-15 02:41:00,129.875,129.92,129.87,129.915,167700000.0
2009-12-15 02:42:00,129.91,129.91,129.85,129.865,156600000.0
2009-12-15 02:43:00,129.865,129.865,129.84,129.84,149300000.0
2009-12-15 02:44:00,129.84,129.84,129.825,129.84,86300000.0
2009-12-15 02:45:00,129.84,129.915,129.84,129.915,161700000.0
2009-12-15 02:46:00,129.915,129.945,129.89,129.92,209800000.0
2009-12-15 02:47:00,129.92,129.93,129.91,129.925,328400000.0
2009-12-15 02:48:00,129.92,129.935,129.915,129.935,266400000.0
2009-12-15 02:49:00,129.935,129.94,129.92,129.92,113500000.0
2009-12-15 02:50:00,129.925,129.925,129.895,129.895,291900000.0
2009-12-15 02:51:00,129.895,129.965,129.89,129.955,535700000.0
2009-12-15 02:52:00,129.955,129.98,129.95,129.96,335000000.0
2009-12-15 02:53:00,129.965,130.005,129.96,129.99,353600000.0
2009-12-15 02:54:00,129.995,129.995,129.94,129.965,454500000.0
2009-12-15 02:55:00,129.98,129.99,129.905,129.95,255600000.0
2009-12-15 02:56:00,129.95,129.96,129.915,129.925,181000000.0
2009-12-15 02:57:00,129.93,129.945,129.93,129.94,54700000.0
2009-12-15 02:58:00,129.945,129.95,129.935,129.94,121600000.0
2009-12-15 02:59:00,129.95,129.965,129.95,129.96,123300000.0
2009-12-15 03:00:00,129.96,129.965,129.945,129.945,203900000.0
2009-12-15 03:01:00,129.945,129.945,129.88,129.91,272200000.0
2009-12-15 03:02:00,129.91,129.94,129.91,129.92,171400000.0
2009-12-15 03:03:00,129.92,129.95,129.9,129.935,215700000.0
2009-12-15 03:04:00,129.93,129.94,129.91,129.91,230400000.0
2009-12-15 03:05:00,129.91,129.92,129.895,129.91,221500000.0
2009-12-15 03:06:00,129.91,129.93,129.89,129.925,211700000.0
2009-12-15 03:07:00,129.925,129.94,129.89,129.89,244100000.0
2009-12-15 03:08:00,129.89,129.9,129.89,129.895,234799999.0
2009-12-15 03:09:00,129.895,129.905,129.895,129.905,185000000.0
2009-12-15 03:10:00,129.9,129.91,129.855,129.855,304000000.0
2009-12-15 03:11:00,129.855,129.875,129.845,129.845,317300000.0
2009-12-15 03:12:00,129.85,129.865,129.85,129.865,165400000.0
2009-12-15 03:13:00,129.865,129.905,129.865,129.905,304800000.0
2009-12-15 03:14:00,129.9,129.9,129.87,129.87,286600000.0
2009-12-15 03:15:00,129.87,129.89,129.87,129.89,337100001.0
2009-12-15 03:16:00,129.89,129.895,129.875,129.885,295700000.0
2009-12-15 03:17:00,129.885,129.885,129.875,129.88,160800000.0
2009-12-15 03:18:00,129.88,129.895,129.88,129.895,119100000.0
2009-12-15 03:19:00,129.895,129.9,129.875,129.875,173300000.0
2009-12-15 03:20:00,129.875,129.875,129.85,129.855,298000000.0
2009-12-15 03:21:00,129.85,129.855,129.82,129.82,365800000.0
2009-12-15 03:22:00,129.82,129.87,129.82,129.87,240700000.0
2009-12-15 03:23:00,129.87,129.89,129.87,129.885,72500000.0
2009-12-15 03:24:00,129.885,129.89,129.885,129.89,86400000.0
2009-12-15 03:25:00,129.89,129.895,129.875,129.89,447600000.0
2009-12-15 03:26:00,129.89,129.9,129.885,129.89,335600000.0
2009-12-15 03:27:00,129.895,129.9,129.89,129.9,194400000.0
2009-12-15 03:28:00,129.9,129.905,129.89,129.9,155200000.0
2009-12-15 03:29:00,129.905,129.915,129.905,129.905,168100000.0
2009-12-15 03:30:00,129.905,129.92,129.905,129.915,196700000.0
2009-12-15 03:31:00,129.91,129.91,129.905,129.91,56200000.0
2009-12-15 03:32:00,129.91,129.91,129.9,129.905,82900000.0
2009-12-15 03:33:00,129.9,129.905,129.895,129.9,312500000.0
2009-12-15 03:34:00,129.9,129.9,129.88,129.885,128800000.0
2009-12-15 03:35:00,129.885,129.895,129.88,129.89,131600000.0
2009-12-15 03:36:00,129.89,129.895,129.85,129.875,261600000.0
2009-12-15 03:37:00,129.88,129.885,129.88,129.88,45400000.0
2009-12-15 03:38:00,129.88,129.88,129.855,129.865,329500000.0
2009-12-15 03:39:00,129.865,129.865,129.835,129.855,242100000.0
2009-12-15 03:40:00,129.855,129.855,129.845,129.855,328200000.0
2009-12-15 03:41:00,129.855,129.855,129.845,129.85,217100000.0
2009-12-15 03:42:00,129.85,129.865,129.85,129.855,130600001.0
2009-12-15 03:43:00,129.855,129.855,129.85,129.855,98800000.0
2009-12-15 03:44:00,129.855,129.87,129.855,129.87,215400000.0
2009-12-15 03:45:00,129.87,129.89,129.87,129.88,196800000.0
2009-12-15 03:46:00,129.88,129.88,129.865,129.865,175400000.0
2009-12-15 03:47:00,129.865,129.87,129.86,129.87,126600000.0
2009-12-15 03:48:00,129.87,129.87,129.86,129.865,135900000.0
2009-12-15 03:49:00,129.865,129.91,129.865,129.905,343600000.0
2009-12-15 03:50:00,129.905,129.915,129.905,129.91,247400000.0
2009-12-15 03:51:00,129.91,129.92,129.9,129.92,237400000.0
2009-12-15 03:52:00,129.92,129.925,129.915,129.915,158300000.0
2009-12-15 03:53:00,129.915,129.94,129.915,129.93,141400000.0
2009-12-15 03:54:00,129.94,129.98,129.94,129.98,274400000.0
2009-12-15 03:55:00,129.98,129.995,129.98,129.995,259100000.0
2009-12-15 03:56:00,129.995,130.005,129.99,129.99,346600000.0
2009-12-15 03:57:00,129.99,129.995,129.99,129.995,197600000.0
2009-12-15 03:58:00,129.995,130.0,129.985,129.985,154700000.0
2009-12-15 03:59:00,129.985,129.985,129.97,129.985,244900000.0
2009-12-15 04:00:00,129.985,129.985,129.97,129.98,206800000.0
2009-12-15 04:01:00,129.98,129.985,129.94,129.94,150600000.0
2009-12-15 04:02:00,129.94,129.97,129.94,129.97,276200000.0
2009-12-15 04:03:00,129.97,129.97,129.945,129.945,159900000.0
2009-12-15 04:04:00,129.945,129.95,129.945,129.945,103500000.0
2009-12-15 04:05:00,129.94,129.94,129.925,129.935,204900000.0
2009-12-15 04:06:00,129.935,129.935,129.92,129.92,222500000.0
2009-12-15 04:07:00,129.92,129.93,129.915,129.92,154600000.0
2009-12-15 04:08:00,129.92,129.93,129.915,129.93,167399999.0
2009-12-15 04:09:00,129.93,129.935,129.93,129.935,55800000.0
2009-12-15 04:10:00,129.93,129.93,129.915,129.92,90800000.0
2009-12-15 04:11:00,129.92,129.925,129.915,129.925,94100000.0
2009-12-15 04:12:00,129.925,129.925,129.89,129.9,332400000.0
2009-12-15 04:13:00,129.895,129.935,129.895,129.925,174800000.0
2009-12-15 04:14:00,129.92,129.93,129.91,129.92,303700001.0
2009-12-15 04:15:00,129.925,129.93,129.91,129.92,221900000.0
2009-12-15 04:16:00,129.925,129.935,129.895,129.9,270500000.0
2009-12-15 04:17:00,129.9,129.915,129.89,129.895,117500000.0
2009-12-15 04:18:00,129.895,129.895,129.89,129.89,139800000.0
2009-12-15 04:19:00,129.89,129.895,129.875,129.88,113600000.0
2009-12-15 04:20:00,129.88,129.88,129.835,129.85,499300003.0
2009-12-15 04:21:00,129.85,129.86,129.845,129.855,384400000.0
2009-12-15 04:22:00,129.855,129.875,129.85,129.875,181200000.0
2009-12-15 04:23:00,129.875,129.91,129.875,129.88,239800000.0
2009-12-15 04:24:00,129.88,129.88,129.865,129.865,202600000.0
2009-12-15 04:25:00,129.865,129.87,129.83,129.835,434200000.0
2009-12-15 04:26:00,129.835,129.85,129.83,129.84,249800000.0
2009-12-15 04:27:00,129.84,129.855,129.84,129.85,134500000.0
2009-12-15 04:28:00,129.85,129.855,129.85,129.855,55400000.0
2009-12-15 04:29:00,129.855,129.855,129.85,129.85,49700000.0
2009-12-15 04:30:00,129.85,129.855,129.85,129.855,87700000.0
2009-12-15 04:31:00,129.855,129.86,129.855,129.855,88700000.0
2009-12-15 04:32:00,129.855,129.86,129.85,129.86,57400000.0
2009-12-15 04:33:00,129.865,129.87,129.86,129.865,77700000.0
2009-12-15 04:34:00,129.865,129.87,129.855,129.855,178200000.0
2009-12-15 04:35:00,129.855,129.875,129.855,129.87,264100000.0
2009-12-15 04:36:00,129.87,129.885,129.865,129.87,575700000.0
2009-12-15 04:37:00,129.87,129.88,129.87,129.875,203100000.0
2009-12-15 04:38:00,129.875,129.885,129.875,129.885,169800000.0
2009-12-15 04:39:00,129.885,129.885,129.875,129.875,101800000.0
2009-12-15 04:40:00,129.875,129.875,129.875,129.875,99100000.0
2009-12-15 04:41:00,129.875,129.875,129.87,129.875,24000000.0
2009-12-15 04:42:00,129.875,129.875,129.86,129.865,149500000.0
2009-12-15 04:43:00,129.86,129.87,129.85,129.855,380499999.0
2009-12-15 04:44:00,129.855,129.86,129.85,129.86,131500000.0
2009-12-15 04:45:00,129.855,129.895,129.85,129.89,339400001.0
2009-12-15 04:46:00,129.89,129.895,129.87,129.875,269800000.0
2009-12-15 04:47:00,129.875,129.88,129.875,129.875,64500000.0
2009-12-15 04:48:00,129.875,129.89,129.875,129.88,105800000.0
2009-12-15 04:49:00,129.88,129.89,129.88,129.88,148600000.0
2009-12-15 04:50:00,129.88,129.89,129.88,129.89,46200000.0
2009-12-15 04:51:00,129.89,129.89,129.88,129.89,70500001.0
2009-12-15 04:52:00,129.885,129.885,129.88,129.885,71300000.0
2009-12-15 04:53:00,129.885,129.9,129.885,129.9,135000000.0
2009-12-15 04:54:00,129.9,129.9,129.89,129.9,24000000.0
2009-12-15 04:55:00,129.9,129.925,129.9,129.925,411400000.0
2009-12-15 04:56:00,129.925,129.93,129.91,129.92,287800000.0
2009-12-15 04:57:00,129.92,129.94,129.915,129.93,321200000.0
2009-12-15 04:58:00,129.93,129.93,129.915,129.915,289100000.0
2009-12-15 04:59:00,129.915,129.925,129.915,129.92,93500000.0
2009-12-15 05:00:00,129.925,129.925,129.91,129.91,301700000.0
2009-12-15 05:01:00,129.91,129.925,129.91,129.925,144100000.0
2009-12-15 05:02:00,129.92,129.93,129.915,129.925,122700000.0
2009-12-15 05:03:00,129.925,129.93,129.925,129.93,74800000.0
2009-12-15 05:04:00,129.935,129.935,129.93,129.93,54100000.0
2009-12-15 05:05:00,129.935,129.935,129.925,129.925,32500000.0
2009-12-15 05:06:00,129.925,129.925,129.92,129.92,111900000.0
2009-12-15 05:07:00,129.93,129.93,129.925,129.93,26700000.0
2009-12-15 05:08:00,129.93,129.965,129.93,129.965,218200000.0
2009-12-15 05:09:00,129.96,129.985,129.96,129.965,417600000.0
2009-12-15 05:10:00,129.97,129.975,129.95,129.95,368200000.0
2009-12-15 05:11:00,129.95,129.98,129.95,129.98,123200000.0
2009-12-15 05:12:00,129.98,130.02,129.98,130.02,180700000.0
2009-12-15 05:13:00,130.02,130.04,129.995,130.0,919600000.0
2009-12-15 05:14:00,130.0,130.02,130.0,130.02,172700000.0
2009-12-15 05:15:00,130.02,130.05,130.02,130.05,481800000.0
2009-12-15 05:16:00,130.05,130.05,130.035,130.035,137900000.0
2009-12-15 05:17:00,130.035,130.04,130.025,130.025,135700000.0
2009-12-15 05:18:00,130.035,130.055,130.035,130.045,294900000.0
2009-12-15 05:19:00,130.045,130.045,130.025,130.035,328400000.0
2009-12-15 05:20:00,130.035,130.035,130.03,130.035,147400000.0
2009-12-15 05:21:00,130.04,130.04,130.035,130.035,127800000.0
2009-12-15 05:22:00,130.045,130.05,130.025,130.025,129600000.0
2009-12-15 05:23:00,130.025,130.05,130.025,130.035,124500000.0
2009-12-15 05:24:00,130.035,130.035,130.0,130.0,133100000.0
2009-12-15 05:25:00,130.0,130.005,129.96,129.96,332000000.0
2009-12-15 05:26:00,129.965,129.965,129.955,129.96,78900000.0
2009-12-15 05:27:00,129.96,129.96,129.955,129.955,95900000.0
2009-12-15 05:28:00,129.955,129.96,129.955,129.955,143000000.0
2009-12-15 05:29:00,129.955,129.97,129.95,129.97,190300000.0
2009-12-15 05:30:00,129.97,130.01,129.965,129.975,282800000.0
2009-12-15 05:31:00,129.975,129.98,129.965,129.965,120300000.0
2009-12-15 05:32:00,129.97,129.975,129.965,129.975,132200000.0
2009-12-15 05:33:00,129.965,129.97,129.955,129.965,185700001.0
2009-12-15 05:34:00,129.965,129.97,129.955,129.96,181500000.0
2009-12-15 05:35:00,129.96,129.96,129.945,129.96,369300000.0
2009-12-15 05:36:00,129.955,129.96,129.95,129.955,106900000.0
2009-12-15 05:37:00,129.96,129.96,129.95,129.955,94900000.0
2009-12-15 05:38:00,129.955,129.955,129.945,129.945,218000000.0
2009-12-15 05:39:00,129.945,129.97,129.945,129.965,134200000.0
2009-12-15 05:40:00,129.965,129.965,129.935,129.955,410100000.0
2009-12-15 05:41:00,129.955,129.955,129.925,129.945,468999999.0
2009-12-15 05:42:00,129.945,129.95,129.935,129.94,137300000.0
2009-12-15 05:43:00,129.94,129.96,129.94,129.955,116700000.0
2009-12-15 05:44:00,129.96,129.98,129.96,129.975,280000001.0
2009-12-15 05:45:00,129.975,129.99,129.975,129.99,124100000.0
2009-12-15 05:46:00,129.99,130.005,129.985,129.995,125100000.0
2009-12-15 05:47:00,129.995,130.0,129.99,129.99,50300000.0
2009-12-15 05:48:00,129.99,129.995,129.985,129.985,94100000.0
2009-12-15 05:49:00,129.985,129.995,129.985,129.995,115300001.0
2009-12-15 05:50:00,129.995,130.025,129.995,130.01,253600000.0
2009-12-15 05:51:00,130.01,130.02,130.01,130.02,117900000.0
2009-12-15 05:52:00,130.02,130.04,130.02,130.035,247600000.0
2009-12-15 05:53:00,130.035,130.045,130.03,130.035,254700000.0
2009-12-15 05:54:00,130.035,130.07,130.035,130.065,213300000.0
2009-12-15 05:55:00,130.065,130.065,130.055,130.055,50100000.0
2009-12-15 05:56:00,130.055,130.06,130.03,130.04,108600000.0
2009-12-15 05:57:00,130.04,130.045,130.025,130.025,100100000.0
2009-12-15 05:58:00,130.02,130.035,130.01,130.035,156100000.0
2009-12-15 05:59:00,130.03,130.035,130.025,130.035,75500000.0
2009-12-15 06:00:00,130.035,130.035,130.015,130.015,64000000.0
2009-12-15 06:01:00,130.015,130.015,129.985,129.995,84100000.0
2009-12-15 06:02:00,129.995,130.015,129.99,130.005,150000000.0
2009-12-15 06:03:00,130.005,130.005,129.985,130.005,231000000.0
2009-12-15 06:04:00,130.005,130.02,129.995,130.005,174800000.0
2009-12-15 06:05:00,130.005,130.035,130.005,130.005,184800000.0
2009-12-15 06:06:00,130.005,130.02,130.0,130.02,169700000.0
2009-12-15 06:07:00,130.02,130.04,130.015,130.025,195700000.0
2009-12-15 06:08:00,130.025,130.035,129.995,130.0,163900000.0
2009-12-15 06:09:00,130.0,130.02,130.0,130.015,221700000.0
2009-12-15 06:10:00,130.015,130.055,130.015,130.045,146400000.0
2009-12-15 06:11:00,130.045,130.045,130.02,130.025,105500000.0
2009-12-15 06:12:00,130.025,130.025,130.0,130.005,98000000.0
2009-12-15 06:13:00,130.005,130.005,129.98,129.985,167300000.0
2009-12-15 06:14:00,129.99,129.99,129.955,129.975,364900000.0
2009-12-15 06:15:00,129.975,130.005,129.975,130.005,446100000.0
2009-12-15 06:16:00,130.0,130.015,129.995,129.995,377400001.0
2009-12-15 06:17:00,129.995,130.0,129.975,129.985,96900000.0
2009-12-15 06:18:00,129.99,130.01,129.98,130.005,236400000.0
2009-12-15 06:19:00,130.01,130.01,129.995,129.995,134900000.0
2009-12-15 06:20:00,130.005,130.01,130.0,130.005,253600000.0
2009-12-15 06:21:00,130.005,130.01,130.005,130.01,80100000.0
2009-12-15 06:22:00,130.01,130.015,130.01,130.015,89400000.0
2009-12-15 06:23:00,130.015,130.035,130.01,130.035,173700000.0
2009-12-15 06:24:00,130.035,130.045,130.035,130.035,106500000.0
2009-12-15 06:25:00,130.04,130.045,130.035,130.045,20600000.0
2009-12-15 06:26:00,130.045,130.045,130.04,130.04,61600000.0
2009-12-15 06:27:00,130.04,130.045,130.04,130.045,32700000.0
2009-12-15 06:28:00,130.05,130.1,130.05,130.09,489600001.0
2009-12-15 06:29:00,130.09,130.1,130.08,130.1,321900000.0
2009-12-15 06:30:00,130.1,130.165,130.095,130.15,478400000.0
2009-12-15 06:31:00,130.15,130.22,130.145,130.215,376200000.0
2009-12-15 06:32:00,130.22,130.23,130.185,130.185,354700000.0
2009-12-15 06:33:00,130.185,130.205,130.155,130.205,318400000.0
2009-12-15 06:34:00,130.205,130.21,130.2,130.205,248600000.0
2009-12-15 06:35:00,130.205,130.205,130.185,130.2,245300000.0
2009-12-15 06:36:00,130.205,130.28,130.205,130.275,345000000.0
2009-12-15 06:37:00,130.275,130.28,130.265,130.275,292200000.0
2009-12-15 06:38:00,130.275,130.275,130.25,130.255,142800000.0
2009-12-15 06:39:00,130.255,130.255,130.215,130.23,230700000.0
2009-12-15 06:40:00,130.23,130.23,130.165,130.165,328000000.0
2009-12-15 06:41:00,130.18,130.215,130.175,130.205,207600000.0
2009-12-15 06:42:00,130.205,130.21,130.205,130.205,189900000.0
2009-12-15 06:43:00,130.205,130.205,130.195,130.2,112400000.0
2009-12-15 06:44:00,130.2,130.2,130.19,130.195,127700000.0
2009-12-15 06:45:00,130.195,130.25,130.19,130.225,317100000.0
2009-12-15 06:46:00,130.225,130.31,130.22,130.275,356000000.0
2009-12-15 06:47:00,130.27,130.27,130.245,130.245,360800000.0
2009-12-15 06:48:00,130.245,130.33,130.245,130.31,552800000.0
2009-12-15 06:49:00,130.31,130.36,130.31,130.335,413400000.0
2009-12-15 06:50:00,130.335,130.355,130.32,130.335,492000000.0
2009-12-15 06:51:00,130.335,130.335,130.28,130.295,547800000.0
2009-12-15 06:52:00,130.295,130.305,130.28,130.295,169300000.0
2009-12-15 06:53:00,130.285,130.29,130.275,130.275,96500000.0
2009-12-15 06:54:00,130.28,130.28,130.27,130.28,65700000.0
2009-12-15 06:55:00,130.275,130.29,130.27,130.28,150700000.0
2009-12-15 06:56:00,130.305,130.35,130.305,130.33,471800000.0
2009-12-15 06:57:00,130.33,130.33,130.305,130.305,143500000.0
2009-12-15 06:58:00,130.305,130.315,130.285,130.29,129700000.0
2009-12-15 06:59:00,130.29,130.3,130.285,130.295,361500000.0
2009-12-15 07:00:00,130.295,130.3,130.295,130.295,256000000.0
2009-12-15 07:01:00,130.3,130.32,130.295,130.315,370900000.0
2009-12-15 07:02:00,130.315,130.345,130.305,130.33,418000000.0
2009-12-15 07:03:00,130.33,130.375,130.33,130.345,288400000.0
2009-12-15 07:04:00,130.335,130.335,130.305,130.315,484800000.0
2009-12-15 07:05:00,130.315,130.32,130.31,130.32,409100000.0
2009-12-15 07:06:00,130.32,130.325,130.315,130.325,401300000.0
2009-12-15 07:07:00,130.325,130.325,130.285,130.29,404400000.0
2009-12-15 07:08:00,130.29,130.29,130.285,130.285,377000000.0
2009-12-15 07:09:00,130.29,130.31,130.29,130.31,349300000.0
2009-12-15 07:10:00,130.32,130.34,130.305,130.33,280200000.0
2009-12-15 07:11:00,130.33,130.36,130.32,130.325,554700000.0
2009-12-15 07:12:00,130.325,130.33,130.295,130.295,320600000.0
2009-12-15 07:13:00,130.295,130.3,130.25,130.28,382500000.0
2009-12-15 07:14:00,130.28,130.3,130.265,130.265,282999999.0
2009-12-15 07:15:00,130.265,130.28,130.26,130.265,299600000.0
2009-12-15 07:16:00,130.265,130.265,130.265,130.265,62900000.0
2009-12-15 07:17:00,130.265,130.275,130.26,130.265,270100000.0
2009-12-15 07:18:00,130.27,130.28,130.265,130.265,163000000.0
2009-12-15 07:19:00,130.265,130.275,130.255,130.27,232400000.0
2009-12-15 07:20:00,130.27,130.325,130.27,130.315,396400000.0
2009-12-15 07:21:00,130.315,130.315,130.285,130.285,325400000.0
2009-12-15 07:22:00,130.285,130.305,130.27,130.27,192000000.0
2009-12-15 07:23:00,130.27,130.28,130.27,130.27,329200000.0
2009-12-15 07:24:00,130.27,130.275,130.26,130.27,271800000.0
2009-12-15 07:25:00,130.27,130.275,130.22,130.225,273600000.0
2009-12-15 07:26:00,130.235,130.255,130.22,130.23,185900000.0
2009-12-15 07:27:00,130.23,130.235,130.225,130.23,46000000.0
2009-12-15 07:28:00,130.23,130.23,130.205,130.23,273200000.0
2009-12-15 07:29:00,130.23,130.24,130.22,130.22,139200000.0
2009-12-15 07:30:00,130.22,130.22,130.215,130.22,189700000.0
2009-12-15 07:31:00,130.22,130.225,130.215,130.225,213500000.0
2009-12-15 07:32:00,130.22,130.22,130.17,130.195,415100000.0
2009-12-15 07:33:00,130.195,130.195,130.135,130.14,524099999.0
2009-12-15 07:34:00,130.145,130.145,130.105,130.105,580700000.0
2009-12-15 07:35:00,130.1,130.11,130.095,130.1,352900000.0
2009-12-15 07:36:00,130.1,130.12,130.1,130.12,163000000.0
2009-12-15 07:37:00,130.115,130.16,130.095,130.1,483400000.0
2009-12-15 07:38:00,130.1,130.12,130.095,130.105,324700000.0
2009-12-15 07:39:00,130.105,130.105,130.055,130.055,418900000.0
2009-12-15 07:40:00,130.06,130.12,130.06,130.11,326000000.0
2009-12-15 07:41:00,130.11,130.115,130.1,130.11,446000000.0
2009-12-15 07:42:00,130.11,130.11,130.065,130.07,301400000.0
2009-12-15 07:43:00,130.07,130.085,130.065,130.085,178500000.0
2009-12-15 07:44:00,130.085,130.145,130.075,130.12,303800000.0
2009-12-15 07:45:00,130.12,130.14,130.105,130.11,242400000.0
2009-12-15 07:46:00,130.115,130.12,130.1,130.1,330100000.0
2009-12-15 07:47:00,130.1,130.1,130.07,130.07,98500000.0
2009-12-15 07:48:00,130.07,130.075,130.03,130.045,292200000.0
2009-12-15 07:49:00,130.045,130.075,130.04,130.05,261100000.0
2009-12-15 07:50:00,130.035,130.06,130.01,130.01,512000000.0
2009-12-15 07:51:00,130.01,130.04,129.975,129.995,437400001.0
2009-12-15 07:52:00,129.99,130.015,129.99,130.01,467300000.0
2009-12-15 07:53:00,130.01,130.035,130.0,130.03,234400000.0
2009-12-15 07:54:00,130.03,130.035,130.005,130.01,249900000.0
2009-12-15 07:55:00,130.02,130.065,130.015,130.055,241900000.0
2009-12-15 07:56:00,130.04,130.06,130.03,130.045,131900000.0
2009-12-15 07:57:00,130.04,130.05,130.025,130.025,80300000.0
2009-12-15 07:58:00,130.025,130.045,130.015,130.04,180000000.0
2009-12-15 07:59:00,130.035,130.045,130.02,130.045,141500000.0
2009-12-15 08:00:00,130.04,130.06,130.03,130.055,167300000.0
2009-12-15 08:01:00,130.055,130.115,130.055,130.115,332200000.0
2009-12-15 08:02:00,130.115,130.125,130.105,130.11,175900000.0
2009-12-15 08:03:00,130.11,130.18,130.11,130.16,243500000.0
2009-12-15 08:04:00,130.16,130.175,130.16,130.165,217800000.0
2009-12-15 08:05:00,130.165,130.17,130.155,130.155,279600000.0
2009-12-15 08:06:00,130.155,130.155,130.145,130.15,163000000.0
2009-12-15 08:07:00,130.15,130.155,130.12,130.12,191200000.0
2009-12-15 08:08:00,130.12,130.145,130.115,130.135,253500000.0
2009-12-15 08:09:00,130.135,130.15,130.13,130.15,253000000.0
2009-12-15 08:10:00,130.15,130.165,130.145,130.165,216700000.0
2009-12-15 08:11:00,130.165,130.165,130.155,130.155,69500000.0
2009-12-15 08:12:00,130.155,130.155,130.15,130.15,103500000.0
2009-12-15 08:13:00,130.145,130.15,130.14,130.145,53900000.0
2009-12-15 08:14:00,130.145,130.155,130.145,130.155,142900000.0
2009-12-15 08:15:00,130.155,130.155,130.145,130.15,102600000.0
2009-12-15 08:16:00,130.145,130.15,130.145,130.145,64100000.0
2009-12-15 08:17:00,130.145,130.155,130.145,130.155,187700000.0
2009-12-15 08:18:00,130.15,130.16,130.145,130.16,40000000.0
2009-12-15 08:19:00,130.155,130.16,130.15,130.155,145900000.0
2009-12-15 08:20:00,130.15,130.165,130.15,130.155,183000000.0
2009-12-15 08:21:00,130.15,130.155,130.115,130.12,195200000.0
2009-12-15 08:22:00,130.12,130.12,130.045,130.05,433900000.0
2009-12-15 08:23:00,130.05,130.06,130.03,130.05,461900000.0
2009-12-15 08:24:00,130.055,130.125,130.055,130.095,336900000.0
2009-12-15 08:25:00,130.095,130.105,130.065,130.08,395400000.0
2009-12-15 08:26:00,130.085,130.1,130.085,130.095,311000000.0
2009-12-15 08:27:00,130.095,130.1,130.085,130.1,178900000.0
2009-12-15 08:28:00,130.1,130.1,130.085,130.085,236700000.0
2009-12-15 08:29:00,130.1,130.1,130.07,130.085,399000000.0
2009-12-15 08:30:00,130.09,130.12,130.065,130.115,379700000.0
2009-12-15 08:31:00,130.115,130.115,130.105,130.11,287900000.0
2009-12-15 08:32:00,130.11,130.135,130.11,130.12,86100000.0
2009-12-15 08:33:00,130.12,130.13,130.1,130.105,294400000.0
2009-12-15 08:34:00,130.105,130.11,130.08,130.09,184900000.0
2009-12-15 08:35:00,130.095,130.115,130.095,130.11,94400000.0
2009-12-15 08:36:00,130.11,130.11,130.08,130.08,148700000.0
2009-12-15 08:37:00,130.08,130.095,130.075,130.085,61200000.0
2009-12-15 08:38:00,130.085,130.085,130.085,130.085,4500000.0
2009-12-15 08:39:00,130.085,130.1,130.085,130.1,11900000.0
2009-12-15 08:40:00,130.1,130.1,130.085,130.1,82500000.0
2009-12-15 08:41:00,130.1,130.1,130.085,130.09,208000000.0
2009-12-15 08:42:00,130.09,130.09,130.085,130.085,66800000.0
2009-12-15 08:43:00,130.085,130.1,130.085,130.095,268900000.0
2009-12-15 08:44:00,130.095,130.13,130.095,130.13,209700000.0
2009-12-15 08:45:00,130.12,130.125,130.1,130.1,183800000.0
2009-12-15 08:46:00,130.095,130.095,130.085,130.085,42000000.0
2009-12-15 08:47:00,130.08,130.135,130.08,130.13,240600000.0
2009-12-15 08:48:00,130.135,130.145,130.105,130.105,353900000.0
2009-12-15 08:49:00,130.105,130.14,130.1,130.13,132000000.0
2009-12-15 08:50:00,130.135,130.145,130.13,130.145,54800000.0
2009-12-15 08:51:00,130.145,130.15,130.145,130.145,56000000.0
2009-12-15 08:52:00,130.145,130.145,130.135,130.135,112800000.0
2009-12-15 08:53:00,130.135,130.14,130.135,130.14,65200000.0
2009-12-15 08:54:00,130.145,130.145,130.14,130.145,124300000.0
2009-12-15 08:55:00,130.145,130.15,130.125,130.125,221500000.0
2009-12-15 08:56:00,130.125,130.13,130.125,130.13,107700000.0
2009-12-15 08:57:00,130.13,130.13,130.12,130.12,86200000.0
2009-12-15 08:58:00,130.125,130.13,130.105,130.105,315000000.0
2009-12-15 08:59:00,130.12,130.14,130.12,130.135,179800000.0
2009-12-15 09:00:00,130.13,130.175,130.13,130.17,323199999.0
2009-12-15 09:01:00,130.17,130.205,130.165,130.205,246900000.0
2009-12-15 09:02:00,130.205,130.22,130.205,130.22,383200000.0
2009-12-15 09:03:00,130.22,130.25,130.215,130.25,282500000.0
2009-12-15 09:04:00,130.235,130.235,130.215,130.215,91000000.0
2009-12-15 09:05:00,130.215,130.26,130.2,130.25,511400000.0
2009-12-15 09:06:00,130.25,130.3,130.25,130.275,328899999.0
2009-12-15 09:07:00,130.275,130.315,130.275,130.305,430800000.0
2009-12-15 09:08:00,130.305,130.31,130.29,130.3,825900000.0
2009-12-15 09:09:00,130.295,130.3,130.285,130.285,523000000.0
2009-12-15 09:10:00,130.285,130.3,130.285,130.29,399000000.0
2009-12-15 09:11:00,130.29,130.29,130.265,130.27,288600000.0
2009-12-15 09:12:00,130.27,130.335,130.27,130.335,185200000.0
2009-12-15 09:13:00,130.335,130.36,130.31,130.315,595000000.0
2009-12-15 09:14:00,130.315,130.32,130.28,130.28,689799998.0
2009-12-15 09:15:00,130.275,130.3,130.26,130.3,512400000.0
2009-12-15 09:16:00,130.3,130.315,130.285,130.31,236300000.0
2009-12-15 09:17:00,130.315,130.325,130.31,130.32,221800000.0
2009-12-15 09:18:00,130.32,130.32,130.26,130.275,537399999.0
2009-12-15 09:19:00,130.275,130.295,130.275,130.275,567299998.0
2009-12-15 09:20:00,130.275,130.285,130.22,130.225,419600000.0
2009-12-15 09:21:00,130.225,130.26,130.195,130.25,634700000.0
2009-12-15 09:22:00,130.25,130.3,130.235,130.295,220200000.0
2009-12-15 09:23:00,130.295,130.295,130.265,130.28,425500000.0
2009-12-15 09:24:00,130.28,130.28,130.25,130.26,150200000.0
2009-12-15 09:25:00,130.26,130.26,130.235,130.235,271200002.0
2009-12-15 09:26:00,130.24,130.24,130.235,130.235,302699998.0
2009-12-15 09:27:00,130.24,130.27,130.24,130.255,346200000.0
2009-12-15 09:28:00,130.255,130.255,130.215,130.22,111000000.0
2009-12-15 09:29:00,130.22,130.29,130.215,130.285,334300001.0
2009-12-15 09:30:00,130.28,130.28,130.2,130.225,349400000.0
2009-12-15 09:31:00,130.225,130.24,130.22,130.23,137200000.0
2009-12-15 09:32:00,130.235,130.235,130.205,130.225,268000000.0
2009-12-15 09:33:00,130.23,130.235,130.21,130.215,225400000.0
2009-12-15 09:34:00,130.215,130.26,130.215,130.25,246100000.0
2009-12-15 09:35:00,130.265,130.285,130.255,130.26,402800000.0
2009-12-15 09:36:00,130.26,130.27,130.235,130.25,478000000.0
2009-12-15 09:37:00,130.24,130.265,130.24,130.255,402200000.0
2009-12-15 09:38:00,130.255,130.29,130.255,130.285,463100000.0
2009-12-15 09:39:00,130.285,130.32,130.26,130.31,337700000.0
2009-12-15 09:40:00,130.31,130.315,130.295,130.295,254800000.0
2009-12-15 09:41:00,130.295,130.295,130.23,130.24,483400001.0
2009-12-15 09:42:00,130.24,130.24,130.18,130.2,436700000.0
2009-12-15 09:43:00,130.2,130.21,130.18,130.19,385300000.0
2009-12-15 09:44:00,130.19,130.205,130.19,130.2,281300000.0
2009-12-15 09:45:00,130.2,130.215,130.2,130.205,256500000.0
2009-12-15 09:46:00,130.205,130.23,130.205,130.215,434599999.0
2009-12-15 09:47:00,130.21,130.225,130.205,130.215,263200000.0
2009-12-15 09:48:00,130.215,130.225,130.185,130.21,411400000.0
2009-12-15 09:49:00,130.21,130.265,130.19,130.215,635500000.0
2009-12-15 09:50:00,130.215,130.235,130.19,130.225,538200000.0
2009-12-15 09:51:00,130.225,130.24,130.195,130.23,457100000.0
2009-12-15 09:52:00,130.225,130.235,130.185,130.2,605600000.0
2009-12-15 09:53:00,130.2,130.21,130.15,130.15,473500000.0
2009-12-15 09:54:00,130.16,130.16,130.095,130.14,398600000.0
2009-12-15 09:55:00,130.14,130.16,130.105,130.105,550300001.0
2009-12-15 09:56:00,130.105,130.145,130.1,130.115,495900000.0
2009-12-15 09:57:00,130.11,130.145,130.105,130.135,432700000.0
2009-12-15 09:58:00,130.135,130.21,130.12,130.18,455300000.0
2009-12-15 09:59:00,130.18,130.215,130.18,130.185,452799999.0
2009-12-15 10:00:00,130.19,130.21,130.16,130.16,547100001.0
2009-12-15 10:01:00,130.165,130.165,130.125,130.145,494200000.0
2009-12-15 10:02:00,130.14,130.14,130.095,130.1,482500000.0
2009-12-15 10:03:00,130.1,130.13,130.1,130.125,433999999.0
2009-12-15 10:04:00,130.125,130.155,130.12,130.14,545699998.0
2009-12-15 10:05:00,130.14,130.14,130.125,130.13,390700000.0
2009-12-15 10:06:00,130.13,130.155,130.12,130.14,467200000.0
2009-12-15 10:07:00,130.14,130.14,130.11,130.125,547000001.0
2009-12-15 10:08:00,130.125,130.13,130.1,130.1,603800002.0
2009-12-15 10:09:00,130.1,130.1,130.0,130.005,719899998.0
2009-12-15 10:10:00,130.0,130.035,129.975,130.02,503300001.0
2009-12-15 10:11:00,130.02,130.04,130.015,130.04,291900000.0
2009-12-15 10:12:00,130.04,130.05,130.0,130.02,513500000.0
2009-12-15 10:13:00,130.01,130.03,129.995,130.03,506200001.0
2009-12-15 10:14:00,130.035,130.035,130.01,130.01,298599999.0
2009-12-15 10:15:00,130.01,130.015,129.81,129.81,994899998.0
2009-12-15 10:16:00,129.81,129.84,129.795,129.815,573200000.0
2009-12-15 10:17:00,129.805,129.83,129.795,129.805,585299999.0
2009-12-15 10:18:00,129.805,129.81,129.77,129.8,558199999.0
2009-12-15 10:19:00,129.8,129.815,129.775,129.775,658900000.0
2009-12-15 10:20:00,129.775,129.775,129.67,129.67,685000000.0
2009-12-15 10:21:00,129.67,129.67,129.62,129.66,601600000.0
2009-12-15 10:22:00,129.66,129.75,129.66,129.745,562500000.0
2009-12-15 10:23:00,129.755,129.785,129.74,129.745,825700000.0
2009-12-15 10:24:00,129.745,129.77,129.695,129.715,535000000.0
2009-12-15 10:25:00,129.715,129.715,129.66,129.66,624900000.0
2009-12-15 10:26:00,129.66,129.685,129.635,129.675,634000000.0
2009-12-15 10:27:00,129.675,129.675,129.635,129.635,439000000.0
2009-12-15 10:28:00,129.64,129.655,129.6,129.62,715700002.0
2009-12-15 10:29:00,129.625,129.63,129.575,129.6,886800002.0
2009-12-15 10:30:00,129.6,129.605,129.54,129.54,554200003.0
2009-12-15 10:31:00,129.54,129.565,129.535,129.54,612100000.0
2009-12-15 10:32:00,129.54,129.59,129.525,129.54,462800000.0
2009-12-15 10:33:00,129.54,129.61,129.525,129.595,529499999.0
2009-12-15 10:34:00,129.595,129.605,129.58,129.605,399600000.0
2009-12-15 10:35:00,129.605,129.61,129.565,129.6,621900000.0
2009-12-15 10:36:00,129.595,129.63,129.585,129.63,605100000.0
2009-12-15 10:37:00,129.63,129.67,129.63,129.66,445600000.0
2009-12-15 10:38:00,129.655,129.685,129.635,129.66,489100000.0
2009-12-15 10:39:00,129.66,129.67,129.59,129.6,360000000.0
2009-12-15 10:40:00,129.6,129.67,129.6,129.65,312800000.0
2009-12-15 10:41:00,129.65,129.715,129.635,129.715,615400000.0
2009-12-15 10:42:00,129.71,129.71,129.655,129.66,541000000.0
2009-12-15 10:43:00,129.66,129.715,129.66,129.715,394200001.0
2009-12-15 10:44:00,129.71,129.72,129.69,129.705,391200000.0
2009-12-15 10:45:00,129.705,129.72,129.665,129.67,469900000.0
2009-12-15 10:46:00,129.675,129.725,129.67,129.715,815899999.0
2009-12-15 10:47:00,129.72,129.72,129.655,129.675,411600000.0
2009-12-15 10:48:00,129.68,129.7,129.66,129.67,599900000.0
2009-12-15 10:49:00,129.67,129.715,129.66,129.715,411300000.0
2009-12-15 10:50:00,129.715,129.72,129.675,129.68,441100000.0
2009-12-15 10:51:00,129.68,129.71,129.68,129.7,215100000.0
2009-12-15 10:52:00,129.7,129.7,129.65,129.655,352600000.0
2009-12-15 10:53:00,129.65,129.685,129.65,129.685,310799999.0
2009-12-15 10:54:00,129.685,129.725,129.685,129.725,578700000.0
2009-12-15 10:55:00,129.725,129.73,129.71,129.725,264899999.0
2009-12-15 10:56:00,129.725,129.745,129.715,129.72,182600000.0
2009-12-15 10:57:00,129.72,129.735,129.695,129.7,422200000.0
2009-12-15 10:58:00,129.7,129.75,129.7,129.75,431200000.0
2009-12-15 10:59:00,129.75,129.78,129.74,129.78,366100000.0
2009-12-15 11:00:00,129.78,129.78,129.73,129.73,263600000.0
2009-12-15 11:01:00,129.725,129.735,129.7,129.725,590900000.0
2009-12-15 11:02:00,129.725,129.79,129.725,129.785,411000000.0
2009-12-15 11:03:00,129.785,129.815,129.785,129.81,630900000.0
2009-12-15 11:04:00,129.81,129.845,129.81,129.84,687800003.0
2009-12-15 11:05:00,129.84,129.875,129.84,129.85,728900001.0
2009-12-15 11:06:00,129.855,129.865,129.85,129.855,165300000.0
2009-12-15 11:07:00,129.855,129.86,129.84,129.845,442800000.0
2009-12-15 11:08:00,129.845,129.885,129.845,129.88,421300000.0
2009-12-15 11:09:00,129.88,129.905,129.88,129.89,343500000.0
2009-12-15 11:10:00,129.89,129.935,129.89,129.925,385799999.0
2009-12-15 11:11:00,129.925,129.93,129.915,129.92,266200000.0
2009-12-15 11:12:00,129.925,129.925,129.895,129.905,372100000.0
2009-12-15 11:13:00,129.905,129.945,129.89,129.89,612700000.0
2009-12-15 11:14:00,129.895,129.905,129.84,129.85,483999999.0
2009-12-15 11:15:00,129.85,129.85,129.8,129.845,545800000.0
2009-12-15 11:16:00,129.845,129.845,129.805,129.82,487700000.0
2009-12-15 11:17:00,129.82,129.84,129.81,129.825,574599999.0
2009-12-15 11:18:00,129.825,129.83,129.815,129.825,251700000.0
2009-12-15 11:19:00,129.825,129.84,129.825,129.83,239900000.0
2009-12-15 11:20:00,129.84,129.87,129.84,129.85,205300000.0
2009-12-15 11:21:00,129.855,129.89,129.855,129.885,435200001.0
2009-12-15 11:22:00,129.885,129.885,129.85,129.85,660000000.0
2009-12-15 11:23:00,129.85,129.925,129.805,129.91,604500000.0
2009-12-15 11:24:00,129.91,129.91,129.89,129.905,313699999.0
2009-12-15 11:25:00,129.9,129.92,129.875,129.91,455100000.0
2009-12-15 11:26:00,129.91,129.925,129.84,129.85,578000000.0
2009-12-15 11:27:00,129.85,129.87,129.835,129.855,559200000.0
2009-12-15 11:28:00,129.855,129.875,129.825,129.86,498900000.0
2009-12-15 11:29:00,129.865,129.865,129.82,129.82,532100001.0
2009-12-15 11:30:00,129.82,129.83,129.81,129.815,499500000.0
2009-12-15 11:31:00,129.82,129.865,129.82,129.865,421999999.0
2009-12-15 11:32:00,129.865,129.865,129.735,129.735,523799999.0
2009-12-15 11:33:00,129.735,129.775,129.725,129.76,644900001.0
2009-12-15 11:34:00,129.76,129.76,129.725,129.745,571800000.0
2009-12-15 11:35:00,129.745,129.79,129.74,129.775,492900003.0
2009-12-15 11:36:00,129.775,129.78,129.76,129.78,403500000.0
2009-12-15 11:37:00,129.775,129.785,129.765,129.785,550100000.0
2009-12-15 11:38:00,129.785,129.815,129.785,129.815,635100000.0
2009-12-15 11:39:00,129.815,129.84,129.815,129.835,347500000.0
2009-12-15 11:40:00,129.835,129.835,129.8,129.8,319700000.0
2009-12-15 11:41:00,129.8,129.805,129.79,129.8,437100000.0
2009-12-15 11:42:00,129.8,129.81,129.8,129.805,184200000.0
2009-12-15 11:43:00,129.8,129.81,129.78,129.795,388900000.0
2009-12-15 11:44:00,129.79,129.81,129.775,129.78,459200000.0
2009-12-15 11:45:00,129.78,129.825,129.75,129.78,484400001.0
2009-12-15 11:46:00,129.78,129.8,129.775,129.795,404300001.0
2009-12-15 11:47:00,129.795,129.805,129.75,129.77,599200000.0
2009-12-15 11:48:00,129.77,129.81,129.765,129.8,447500003.0
2009-12-15 11:49:00,129.8,129.825,129.795,129.815,407700000.0
2009-12-15 11:50:00,129.81,129.86,129.805,129.815,624100000.0
2009-12-15 11:51:00,129.82,129.83,129.805,129.83,743700000.0
2009-12-15 11:52:00,129.83,129.83,129.805,129.82,505600001.0
2009-12-15 11:53:00,129.82,129.845,129.82,129.84,299000000.0
2009-12-15 11:54:00,129.84,129.84,129.815,129.815,558199999.0
2009-12-15 11:55:00,129.82,129.82,129.785,129.8,504200001.0
2009-12-15 11:56:00,129.8,129.81,129.745,129.745,506300000.0
2009-12-15 11:57:00,129.745,129.755,129.68,129.715,688500000.0
2009-12-15 11:58:00,129.71,129.71,129.68,129.69,675399998.0
2009-12-15 11:59:00,129.69,129.735,129.66,129.735,432600001.0
2009-12-15 12:00:00,129.74,129.74,129.655,129.71,444600000.0
2009-12-15 12:01:00,129.705,129.73,129.65,129.67,650000001.0
2009-12-15 12:02:00,129.67,129.685,129.615,129.65,486600000.0
2009-12-15 12:03:00,129.65,129.705,129.64,129.68,297300000.0
2009-12-15 12:04:00,129.68,129.69,129.66,129.665,385100000.0
2009-12-15 12:05:00,129.665,129.69,129.66,129.69,216000000.0
2009-12-15 12:06:00,129.69,129.705,129.69,129.695,325800000.0
2009-12-15 12:07:00,129.7,129.77,129.695,129.75,534200000.0
2009-12-15 12:08:00,129.75,129.755,129.725,129.73,476000000.0
2009-12-15 12:09:00,129.73,129.755,129.715,129.72,308900000.0
2009-12-15 12:10:00,129.715,129.75,129.7,129.715,438200000.0
2009-12-15 12:11:00,129.715,129.72,129.685,129.71,552400000.0
2009-12-15 12:12:00,129.71,129.725,129.69,129.72,397600000.0
2009-12-15 12:13:00,129.72,129.73,129.675,129.695,388700000.0
2009-12-15 12:14:00,129.695,129.7,129.675,129.7,437700000.0
2009-12-15 12:15:00,129.695,129.73,129.675,129.73,380400001.0
2009-12-15 12:16:00,129.73,129.78,129.73,129.78,479100000.0
2009-12-15 12:17:00,129.78,129.78,129.745,129.765,668400000.0
2009-12-15 12:18:00,129.765,129.805,129.765,129.8,402599999.0
2009-12-15 12:19:00,129.8,129.825,129.8,129.825,397899999.0
2009-12-15 12:20:00,129.825,129.835,129.81,129.825,562700000.0
2009-12-15 12:21:00,129.83,129.905,129.83,129.865,542700000.0
2009-12-15 12:22:00,129.865,129.875,129.855,129.87,454700000.0
2009-12-15 12:23:00,129.87,129.885,129.86,129.875,471100000.0
2009-12-15 12:24:00,129.875,129.88,129.835,129.835,280400000.0
2009-12-15 12:25:00,129.835,129.835,129.815,129.825,485700001.0
2009-12-15 12:26:00,129.83,129.86,129.82,129.86,345000000.0
2009-12-15 12:27:00,129.865,129.865,129.855,129.865,230300000.0
2009-12-15 12:28:00,129.865,129.915,129.865,129.895,467600000.0
2009-12-15 12:29:00,129.89,129.905,129.88,129.885,205000000.0
2009-12-15 12:30:00,129.885,129.96,129.885,129.96,461300000.0
2009-12-15 12:31:00,129.96,129.975,129.93,129.93,334700000.0
2009-12-15 12:32:00,129.93,129.935,129.915,129.915,173700000.0
2009-12-15 12:33:00,129.915,129.915,129.87,129.875,288900000.0
2009-12-15 12:34:00,129.875,129.935,129.87,129.935,306200000.0
2009-12-15 12:35:00,129.935,129.935,129.89,129.925,416400000.0
2009-12-15 12:36:00,129.925,129.95,129.895,129.945,328600000.0
2009-12-15 12:37:00,129.945,129.955,129.91,129.92,374100000.0
2009-12-15 12:38:00,129.92,129.95,129.905,129.915,313200000.0
2009-12-15 12:39:00,129.915,129.94,129.905,129.92,309300000.0
2009-12-15 12:40:00,129.92,129.925,129.885,129.9,396699999.0
2009-12-15 12:41:00,129.9,129.945,129.895,129.94,413800001.0
2009-12-15 12:42:00,129.94,129.955,129.935,129.94,494200000.0
2009-12-15 12:43:00,129.94,129.94,129.925,129.925,329800000.0
2009-12-15 12:44:00,129.925,129.96,129.925,129.94,440400000.0
2009-12-15 12:45:00,129.935,129.94,129.93,129.94,179500000.0
2009-12-15 12:46:00,129.94,129.95,129.92,129.935,332600000.0
2009-12-15 12:47:00,129.935,129.935,129.905,129.92,413800000.0
2009-12-15 12:48:00,129.92,129.955,129.92,129.94,226500000.0
2009-12-15 12:49:00,129.94,129.995,129.94,129.99,451400000.0
2009-12-15 12:50:00,129.99,130.02,129.985,130.015,245200000.0
2009-12-15 12:51:00,130.015,130.015,129.95,129.97,807399999.0
2009-12-15 12:52:00,129.975,129.975,129.96,129.965,243900000.0
2009-12-15 12:53:00,129.965,130.025,129.965,130.025,629300000.0
2009-12-15 12:54:00,130.025,130.045,130.01,130.03,542800000.0
2009-12-15 12:55:00,130.025,130.03,130.0,130.005,461900001.0
2009-12-15 12:56:00,130.025,130.03,130.0,130.01,252100000.0
2009-12-15 12:57:00,130.01,130.07,130.005,130.07,652800000.0
2009-12-15 12:58:00,130.06,130.065,130.035,130.055,631400000.0
2009-12-15 12:59:00,130.055,130.07,130.015,130.025,489600001.0
2009-12-15 13:00:00,130.03,130.035,129.975,129.975,672100000.0
2009-12-15 13:01:00,129.98,129.98,129.9,129.935,586100000.0
2009-12-15 13:02:00,129.94,129.99,129.925,129.99,552400000.0
2009-12-15 13:03:00,129.99,129.995,129.96,129.975,527500000.0
2009-12-15 13:04:00,129.975,129.99,129.965,129.98,266400000.0
2009-12-15 13:05:00,129.98,130.02,129.97,130.015,369800000.0
2009-12-15 13:06:00,130.02,130.045,130.02,130.04,209000000.0
2009-12-15 13:07:00,130.04,130.09,130.035,130.08,405600000.0
2009-12-15 13:08:00,130.08,130.085,130.035,130.035,386000000.0
2009-12-15 13:09:00,130.04,130.055,130.03,130.03,239500000.0
2009-12-15 13:10:00,130.025,130.035,130.02,130.035,118500000.0
2009-12-15 13:11:00,130.03,130.035,130.01,130.01,60800000.0
2009-12-15 13:12:00,130.01,130.015,130.0,130.015,108800000.0
2009-12-15 13:13:00,130.01,130.03,130.005,130.02,107400000.0
2009-12-15 13:14:00,130.015,130.035,129.995,130.0,275400000.0
2009-12-15 13:15:00,130.0,130.015,130.0,130.01,162500000.0
2009-12-15 13:16:00,130.01,130.055,130.005,130.045,272400000.0
2009-12-15 13:17:00,130.045,130.045,130.005,130.01,231699999.0
2009-12-15 13:18:00,130.005,130.01,130.005,130.01,192100000.0
2009-12-15 13:19:00,130.01,130.025,130.005,130.015,339900000.0
2009-12-15 13:20:00,130.015,130.02,130.01,130.01,160000000.0
2009-12-15 13:21:00,130.01,130.01,129.995,130.005,310000000.0
2009-12-15 13:22:00,130.005,130.005,129.96,129.975,362100000.0
2009-12-15 13:23:00,129.975,129.985,129.945,129.96,421400000.0
2009-12-15 13:24:00,129.96,129.985,129.955,129.965,335900001.0
2009-12-15 13:25:00,129.97,129.985,129.96,129.985,284700000.0
2009-12-15 13:26:00,129.985,130.0,129.975,129.985,485400004.0
2009-12-15 13:27:00,129.985,130.01,129.97,130.005,334900000.0
2009-12-15 13:28:00,130.005,130.01,129.985,129.985,213700000.0
2009-12-15 13:29:00,129.99,129.99,129.965,129.975,277199999.0
2009-12-15 13:30:00,129.975,130.0,129.975,129.995,440400002.0
2009-12-15 13:31:00,129.995,130.0,129.985,129.995,215900000.0
2009-12-15 13:32:00,129.995,130.03,129.985,130.025,295200000.0
2009-12-15 13:33:00,130.025,130.05,130.015,130.035,373799999.0
2009-12-15 13:34:00,130.035,130.07,130.025,130.05,402900000.0
2009-12-15 13:35:00,130.055,130.075,130.055,130.07,264000000.0
2009-12-15 13:36:00,130.075,130.075,130.035,130.04,221500000.0
2009-12-15 13:37:00,130.04,130.06,130.035,130.05,99600000.0
2009-12-15 13:38:00,130.05,130.055,130.025,130.025,310499999.0
2009-12-15 13:39:00,130.03,130.04,130.02,130.02,115400000.0
2009-12-15 13:40:00,130.02,130.04,130.02,130.035,156400000.0
2009-12-15 13:41:00,130.035,130.08,130.035,130.07,519800000.0
2009-12-15 13:42:00,130.075,130.12,130.075,130.095,406800000.0
2009-12-15 13:43:00,130.095,130.095,130.045,130.07,463500001.0
2009-12-15 13:44:00,130.075,130.09,130.065,130.08,424300001.0
2009-12-15 13:45:00,130.08,130.095,130.055,130.065,102500000.0
2009-12-15 13:46:00,130.06,130.08,130.06,130.07,289200000.0
2009-12-15 13:47:00,130.07,130.08,130.065,130.075,278200000.0
2009-12-15 13:48:00,130.075,130.12,130.075,130.105,398400000.0
2009-12-15 13:49:00,130.105,130.13,130.095,130.1,485100000.0
2009-12-15 13:50:00,130.1,130.11,130.085,130.095,218499999.0
2009-12-15 13:51:00,130.09,130.1,130.08,130.09,168600000.0
2009-12-15 13:52:00,130.085,130.105,130.07,130.07,125100000.0
2009-12-15 13:53:00,130.06,130.07,130.015,130.015,65600000.0
2009-12-15 13:54:00,130.015,130.04,130.015,130.04,338600000.0
2009-12-15 13:55:00,130.035,130.07,130.035,130.07,146900000.0
2009-12-15 13:56:00,130.075,130.095,130.07,130.07,329999999.0
2009-12-15 13:57:00,130.07,130.125,130.07,130.12,317800000.0
2009-12-15 13:58:00,130.125,130.14,130.11,130.115,336000000.0
2009-12-15 13:59:00,130.115,130.13,130.07,130.075,554400000.0
2009-12-15 14:00:00,130.07,130.095,130.035,130.05,454999999.0
2009-12-15 14:01:00,130.05,130.1,130.05,130.07,287700000.0
2009-12-15 14:02:00,130.075,130.085,130.065,130.085,439499999.0
2009-12-15 14:03:00,130.085,130.1,130.08,130.1,202500000.0
2009-12-15 14:04:00,130.1,130.105,130.085,130.105,267900000.0
2009-12-15 14:05:00,130.105,130.11,130.08,130.105,438400000.0
2009-12-15 14:06:00,130.1,130.125,130.095,130.12,463600000.0
2009-12-15 14:07:00,130.125,130.125,130.085,130.085,538100000.0
2009-12-15 14:08:00,130.09,130.095,130.06,130.065,400900000.0
2009-12-15 14:09:00,130.065,130.08,130.06,130.075,299800000.0
2009-12-15 14:10:00,130.075,130.095,130.07,130.09,347700000.0
2009-12-15 14:11:00,130.085,130.09,130.06,130.06,355700000.0
2009-12-15 14:12:00,130.06,130.075,130.06,130.065,252500000.0
2009-12-15 14:13:00,130.065,130.07,130.06,130.07,107000000.0
2009-12-15 14:14:00,130.07,130.07,130.06,130.065,79200000.0
2009-12-15 14:15:00,130.07,130.09,130.06,130.06,433700002.0
2009-12-15 14:16:00,130.06,130.06,130.045,130.05,125700000.0
2009-12-15 14:17:00,130.05,130.065,130.045,130.045,290500000.0
2009-12-15 14:18:00,130.045,130.05,130.02,130.025,290100001.0
2009-12-15 14:19:00,130.025,130.04,130.02,130.035,310800001.0
2009-12-15 14:20:00,130.035,130.055,130.03,130.045,227900000.0
2009-12-15 14:21:00,130.045,130.045,130.02,130.03,255600001.0
2009-12-15 14:22:00,130.03,130.035,130.0,130.0,235300000.0
2009-12-15 14:23:00,130.015,130.015,129.985,130.0,544000001.0
2009-12-15 14:24:00,130.0,130.01,129.955,129.965,507699999.0
2009-12-15 14:25:00,129.965,129.975,129.945,129.95,378600000.0
2009-12-15 14:26:00,129.95,129.955,129.925,129.935,425900000.0
2009-12-15 14:27:00,129.935,129.945,129.935,129.945,363000001.0
2009-12-15 14:28:00,129.95,129.95,129.925,129.925,386900000.0
2009-12-15 14:29:00,129.93,129.95,129.93,129.94,573900000.0
2009-12-15 14:30:00,129.94,129.96,129.925,129.95,892599999.0
2009-12-15 14:31:00,129.95,129.99,129.93,129.985,571400000.0
2009-12-15 14:32:00,129.98,130.01,129.965,129.995,442100000.0
2009-12-15 14:33:00,129.99,130.01,129.98,129.995,695199999.0
2009-12-15 14:34:00,130.01,130.06,130.0,130.045,578899999.0
2009-12-15 14:35:00,130.045,130.07,130.045,130.05,336100000.0
2009-12-15 14:36:00,130.045,130.055,130.025,130.025,307000000.0
2009-12-15 14:37:00,130.025,130.045,130.0,130.03,350100000.0
2009-12-15 14:38:00,130.03,130.055,130.025,130.045,463600000.0
2009-12-15 14:39:00,130.04,130.05,130.025,130.04,728600001.0
2009-12-15 14:40:00,130.04,130.055,130.015,130.02,439100000.0
2009-12-15 14:41:00,130.02,130.09,130.02,130.07,399399999.0
2009-12-15 14:42:00,130.07,130.11,130.06,130.11,515600001.0
2009-12-15 14:43:00,130.11,130.12,130.075,130.11,431799999.0
2009-12-15 14:44:00,130.11,130.175,130.1,130.165,782200000.0
2009-12-15 14:45:00,130.165,130.175,130.145,130.155,540700000.0
2009-12-15 14:46:00,130.155,130.17,130.13,130.13,505100000.0
2009-12-15 14:47:00,130.13,130.135,130.095,130.095,440200000.0
2009-12-15 14:48:00,130.095,130.1,130.065,130.07,348400000.0
2009-12-15 14:49:00,130.065,130.08,130.065,130.08,292499999.0
2009-12-15 14:50:00,130.075,130.09,130.065,130.08,433400000.0
2009-12-15 14:51:00,130.08,130.095,130.075,130.085,163300000.0
2009-12-15 14:52:00,130.075,130.09,130.065,130.09,439500000.0
2009-12-15 14:53:00,130.085,130.085,130.04,130.07,340900000.0
2009-12-15 14:54:00,130.07,130.075,130.055,130.055,239200000.0
2009-12-15 14:55:00,130.055,130.075,130.05,130.065,215900000.0
2009-12-15 14:56:00,130.065,130.125,130.065,130.125,250000000.0
2009-12-15 14:57:00,130.125,130.125,130.1,130.1,210300000.0
2009-12-15 14:58:00,130.1,130.1,130.065,130.08,354700000.0
2009-12-15 14:59:00,130.085,130.115,130.045,130.045,274500000.0
2009-12-15 15:00:00,130.04,130.055,129.99,130.045,647100001.0
2009-12-15 15:01:00,130.045,130.075,130.035,130.065,286700000.0
2009-12-15 15:02:00,130.065,130.13,130.06,130.13,411800000.0
2009-12-15 15:03:00,130.125,130.18,130.11,130.165,583000000.0
2009-12-15 15:04:00,130.165,130.24,130.16,130.195,667100000.0
2009-12-15 15:05:00,130.2,130.205,130.14,130.16,384400000.0
2009-12-15 15:06:00,130.16,130.175,130.125,130.125,590700000.0
2009-12-15 15:07:00,130.125,130.165,130.125,130.155,316600000.0
2009-12-15 15:08:00,130.155,130.165,130.15,130.155,162000000.0
2009-12-15 15:09:00,130.155,130.18,130.135,130.14,364400000.0
2009-12-15 15:10:00,130.14,130.155,130.12,130.12,493700001.0
2009-12-15 15:11:00,130.12,130.135,130.11,130.125,403700000.0
2009-12-15 15:12:00,130.13,130.155,130.13,130.15,357200000.0
2009-12-15 15:13:00,130.155,130.19,130.15,130.19,306600000.0
2009-12-15 15:14:00,130.19,130.22,130.175,130.22,532100000.0
2009-12-15 15:15:00,130.215,130.215,130.19,130.2,637500001.0
2009-12-15 15:16:00,130.2,130.235,130.195,130.225,397400000.0
2009-12-15 15:17:00,130.225,130.25,130.22,130.25,502000000.0
2009-12-15 15:18:00,130.245,130.27,130.23,130.235,620300000.0
2009-12-15 15:19:00,130.235,130.24,130.215,130.24,473100000.0
2009-12-15 15:20:00,130.24,130.285,130.24,130.28,717700000.0
2009-12-15 15:21:00,130.28,130.28,130.245,130.255,633700000.0
2009-12-15 15:22:00,130.26,130.265,130.245,130.26,694500000.0
2009-12-15 15:23:00,130.26,130.3,130.26,130.295,556300001.0
2009-12-15 15:24:00,130.295,130.295,130.27,130.28,494800000.0
2009-12-15 15:25:00,130.28,130.295,130.275,130.28,645800000.0
2009-12-15 15:26:00,130.28,130.32,130.28,130.295,435300000.0
2009-12-15 15:27:00,130.295,130.33,130.28,130.33,535800000.0
2009-12-15 15:28:00,130.33,130.345,130.285,130.305,458600000.0
2009-12-15 15:29:00,130.305,130.33,130.295,130.315,371500000.0
2009-12-15 15:30:00,130.31,130.335,130.18,130.28,325800000.0
2009-12-15 15:31:00,130.275,130.285,130.105,130.115,788400000.0
2009-12-15 15:32:00,130.115,130.13,130.07,130.125,816100000.0
2009-12-15 15:33:00,130.125,130.17,130.11,130.12,668800000.0
2009-12-15 15:34:00,130.12,130.19,130.12,130.165,543200001.0
2009-12-15 15:35:00,130.165,130.21,130.135,130.17,546900000.0
2009-12-15 15:36:00,130.175,130.2,130.12,130.155,600500000.0
2009-12-15 15:37:00,130.155,130.2,130.145,130.16,489800000.0
2009-12-15 15:38:00,130.155,130.195,130.12,130.18,714000000.0
2009-12-15 15:39:00,130.185,130.185,130.145,130.16,512200000.0
2009-12-15 15:40:00,130.16,130.235,130.14,130.21,673900001.0
2009-12-15 15:41:00,130.225,130.225,130.115,130.135,842200002.0
2009-12-15 15:42:00,130.135,130.155,130.115,130.12,829500001.0
2009-12-15 15:43:00,130.115,130.16,130.1,130.15,661600000.0
2009-12-15 15:44:00,130.15,130.16,130.14,130.16,684300001.0
2009-12-15 15:45:00,130.16,130.16,130.14,130.15,573700000.0
2009-12-15 15:46:00,130.145,130.21,130.145,130.205,477700002.0
2009-12-15 15:47:00,130.2,130.215,130.19,130.205,757500004.0
2009-12-15 15:48:00,130.205,130.25,130.205,130.23,605199999.0
2009-12-15 15:49:00,130.235,130.26,130.2,130.2,419700000.0
2009-12-15 15:50:00,130.2,130.26,130.195,130.225,435400000.0
2009-12-15 15:51:00,130.225,130.245,130.215,130.23,549299999.0
2009-12-15 15:52:00,130.23,130.27,130.17,130.27,666600000.0
2009-12-15 15:53:00,130.27,130.27,130.205,130.235,812300001.0
2009-12-15 15:54:00,130.24,130.265,130.225,130.25,1027899999.0
2009-12-15 15:55:00,130.255,130.265,130.225,130.25,603099998.0
2009-12-15 15:56:00,130.25,130.265,130.22,130.23,570499999.0
2009-12-15 15:57:00,130.225,130.265,130.22,130.245,707200000.0
2009-12-15 15:58:00,130.245,130.295,130.235,130.235,407800000.0
2009-12-15 15:59:00,130.235,130.275,130.225,130.245,355100001.0
2009-12-15 16:00:00,130.25,130.305,130.225,130.265,734300000.0
2009-12-15 16:01:00,130.255,130.27,130.225,130.25,619200000.0
2009-12-15 16:02:00,130.25,130.34,130.245,130.325,529100000.0
2009-12-15 16:03:00,130.325,130.335,130.255,130.26,575499999.0
2009-12-15 16:04:00,130.255,130.275,130.25,130.255,546400001.0
2009-12-15 16:05:00,130.25,130.32,130.25,130.32,358200000.0
2009-12-15 16:06:00,130.32,130.32,130.275,130.29,558400000.0
2009-12-15 16:07:00,130.295,130.3,130.265,130.285,309400000.0
2009-12-15 16:08:00,130.28,130.285,130.19,130.19,471400000.0
2009-12-15 16:09:00,130.2,130.225,130.155,130.22,639300000.0
2009-12-15 16:10:00,130.22,130.255,130.195,130.24,709700000.0
2009-12-15 16:11:00,130.24,130.285,130.23,130.27,697300000.0
2009-12-15 16:12:00,130.27,130.3,130.26,130.275,665200000.0
2009-12-15 16:13:00,130.275,130.285,130.25,130.26,707000000.0
2009-12-15 16:14:00,130.26,130.315,130.255,130.3,422200000.0
2009-12-15 16:15:00,130.305,130.33,130.275,130.3,491800000.0
2009-12-15 16:16:00,130.295,130.33,130.29,130.32,592700000.0
2009-12-15 16:17:00,130.32,130.43,130.31,130.42,829200000.0
2009-12-15 16:18:00,130.42,130.42,130.345,130.35,897200002.0
2009-12-15 16:19:00,130.35,130.385,130.325,130.355,662100001.0
2009-12-15 16:20:00,130.355,130.405,130.325,130.33,710800001.0
2009-12-15 16:21:00,130.335,130.385,130.32,130.36,937100000.0
2009-12-15 16:22:00,130.36,130.36,130.305,130.335,601400000.0
2009-12-15 16:23:00,130.335,130.41,130.335,130.41,963400000.0
2009-12-15 16:24:00,130.41,130.45,130.4,130.425,1081800000.0
2009-12-15 16:25:00,130.425,130.435,130.39,130.39,527300000.0
2009-12-15 16:26:00,130.395,130.405,130.38,130.395,427000001.0
2009-12-15 16:27:00,130.395,130.395,130.345,130.345,600999999.0
2009-12-15 16:28:00,130.345,130.37,130.27,130.275,558700001.0
2009-12-15 16:29:00,130.28,130.32,130.28,130.31,522200003.0
2009-12-15 16:30:00,130.305,130.32,130.255,130.295,660899998.0
2009-12-15 16:31:00,130.295,130.305,130.275,130.3,434999999.0
2009-12-15 16:32:00,130.3,130.31,130.26,130.285,400400000.0
2009-12-15 16:33:00,130.28,130.325,130.275,130.285,527700000.0
2009-12-15 16:34:00,130.29,130.31,130.27,130.27,497500000.0
2009-12-15 16:35:00,130.27,130.38,130.27,130.38,717400001.0
2009-12-15 16:36:00,130.38,130.38,130.345,130.36,633900000.0
2009-12-15 16:37:00,130.365,130.365,130.285,130.295,773599997.0
2009-12-15 16:38:00,130.295,130.345,130.295,130.335,293500000.0
2009-12-15 16:39:00,130.34,130.37,130.33,130.365,478200000.0
2009-12-15 16:40:00,130.365,130.395,130.345,130.37,547100000.0
2009-12-15 16:41:00,130.365,130.365,130.3,130.31,715899999.0
2009-12-15 16:42:00,130.31,130.335,130.295,130.32,641600000.0
2009-12-15 16:43:00,130.315,130.33,130.27,130.27,775099998.0
2009-12-15 16:44:00,130.275,130.325,130.27,130.32,528900000.0
2009-12-15 16:45:00,130.315,130.33,130.285,130.31,397400000.0
2009-12-15 16:46:00,130.305,130.31,130.275,130.285,381000001.0
2009-12-15 16:47:00,130.285,130.345,130.285,130.34,286900000.0
2009-12-15 16:48:00,130.34,130.345,130.325,130.335,692000002.0
2009-12-15 16:49:00,130.34,130.345,130.315,130.315,832299997.0
2009-12-15 16:50:00,130.315,130.33,130.225,130.26,859200001.0
2009-12-15 16:51:00,130.26,130.27,130.245,130.245,497899999.0
2009-12-15 16:52:00,130.245,130.25,130.205,130.21,741099999.0
2009-12-15 16:53:00,130.21,130.22,130.21,130.22,345500000.0
2009-12-15 16:54:00,130.22,130.24,130.195,130.2,435800000.0
2009-12-15 16:55:00,130.195,130.225,130.175,130.225,636400000.0
2009-12-15 16:56:00,130.225,130.275,130.22,130.255,481800000.0
2009-12-15 16:57:00,130.255,130.275,130.245,130.255,462100000.0
2009-12-15 16:58:00,130.255,130.26,130.225,130.23,543700000.0
2009-12-15 16:59:00,130.23,130.23,130.155,130.16,650100000.0
2009-12-15 17:00:00,130.16,130.165,130.135,130.165,491400000.0
2009-12-15 17:01:00,130.165,130.23,130.16,130.225,741200000.0
2009-12-15 17:02:00,130.225,130.255,130.215,130.22,574800000.0
2009-12-15 17:03:00,130.22,130.26,130.22,130.25,515200000.0
2009-12-15 17:04:00,130.255,130.3,130.25,130.29,619699999.0
2009-12-15 17:05:00,130.295,130.295,130.245,130.245,590699999.0
2009-12-15 17:06:00,130.24,130.245,130.23,130.235,426000000.0
2009-12-15 17:07:00,130.235,130.3,130.235,130.295,680400000.0
2009-12-15 17:08:00,130.3,130.305,130.26,130.295,687099999.0
2009-12-15 17:09:00,130.295,130.37,130.285,130.365,596199999.0
2009-12-15 17:10:00,130.36,130.38,130.355,130.365,474900001.0
2009-12-15 17:11:00,130.365,130.43,130.365,130.39,579700001.0
2009-12-15 17:12:00,130.39,130.42,130.39,130.415,495400000.0
2009-12-15 17:13:00,130.415,130.455,130.395,130.455,619400002.0
2009-12-15 17:14:00,130.455,130.475,130.435,130.455,795300000.0
2009-12-15 17:15:00,130.455,130.47,130.44,130.465,981000001.0
2009-12-15 17:16:00,130.475,130.54,130.465,130.54,497800000.0
2009-12-15 17:17:00,130.54,130.615,130.525,130.575,731300000.0
2009-12-15 17:18:00,130.575,130.595,130.555,130.59,538500001.0
2009-12-15 17:19:00,130.59,130.605,130.58,130.585,439600002.0
2009-12-15 17:20:00,130.585,130.72,130.585,130.695,777399999.0
2009-12-15 17:21:00,130.69,130.73,130.685,130.705,829500001.0
2009-12-15 17:22:00,130.705,130.715,130.665,130.685,748600001.0
2009-12-15 17:23:00,130.69,130.71,130.665,130.705,924100000.0
2009-12-15 17:24:00,130.71,130.73,130.68,130.7,813100000.0
2009-12-15 17:25:00,130.695,130.695,130.66,130.66,563500000.0
2009-12-15 17:26:00,130.66,130.665,130.615,130.615,691300000.0
2009-12-15 17:27:00,130.62,130.625,130.57,130.575,631000002.0
2009-12-15 17:28:00,130.575,130.58,130.545,130.555,715500001.0
2009-12-15 17:29:00,130.555,130.58,130.53,130.57,790000000.0
2009-12-15 17:30:00,130.57,130.61,130.545,130.595,674100000.0
2009-12-15 17:31:00,130.6,130.605,130.575,130.59,689199999.0
2009-12-15 17:32:00,130.59,130.605,130.58,130.59,483900000.0
2009-12-15 17:33:00,130.595,130.605,130.575,130.585,698599998.0
2009-12-15 17:34:00,130.585,130.605,130.55,130.555,671300000.0
2009-12-15 17:35:00,130.56,130.58,130.545,130.58,513300000.0
2009-12-15 17:36:00,130.58,130.585,130.555,130.57,187100000.0
2009-12-15 17:37:00,130.57,130.59,130.565,130.585,416099997.0
2009-12-15 17:38:00,130.59,130.605,130.575,130.605,675800005.0
2009-12-15 17:39:00,130.605,130.61,130.59,130.6,762699998.0
2009-12-15 17:40:00,130.6,130.615,130.6,130.615,415700001.0
2009-12-15 17:41:00,130.63,130.685,130.63,130.67,586900000.0
2009-12-15 17:42:00,130.67,130.7,130.665,130.685,747100001.0
2009-12-15 17:43:00,130.685,130.725,130.68,130.71,677000003.0
2009-12-15 17:44:00,130.71,130.71,130.695,130.695,713200002.0
2009-12-15 17:45:00,130.7,130.7,130.675,130.685,439200000.0
2009-12-15 17:46:00,130.68,130.68,130.62,130.63,327500000.0
2009-12-15 17:47:00,130.625,130.64,130.62,130.63,633100000.0
2009-12-15 17:48:00,130.625,130.635,130.595,130.635,470600002.0
2009-12-15 17:49:00,130.63,130.675,130.63,130.665,502099997.0
2009-12-15 17:50:00,130.665,130.685,130.61,130.615,391200002.0
2009-12-15 17:51:00,130.615,130.65,130.61,130.645,286700000.0
2009-12-15 17:52:00,130.635,130.66,130.61,130.61,392000000.0
2009-12-15 17:53:00,130.61,130.625,130.605,130.62,634800000.0
2009-12-15 17:54:00,130.62,130.66,130.62,130.655,665999996.0
2009-12-15 17:55:00,130.655,130.66,130.645,130.655,432700000.0
2009-12-15 17:56:00,130.655,130.67,130.63,130.635,258100000.0
2009-12-15 17:57:00,130.635,130.65,130.63,130.63,349700001.0
2009-12-15 17:58:00,130.63,130.65,130.63,130.635,234199999.0
2009-12-15 17:59:00,130.635,130.635,130.565,130.565,509199998.0
2009-12-15 18:00:00,130.565,130.57,130.53,130.535,531299999.0
2009-12-15 18:01:00,130.535,130.565,130.52,130.565,636900000.0
2009-12-15 18:02:00,130.56,130.56,130.515,130.54,522500000.0
2009-12-15 18:03:00,130.545,130.555,130.455,130.455,578900000.0
2009-12-15 18:04:00,130.455,130.475,130.445,130.47,352200000.0
2009-12-15 18:05:00,130.47,130.485,130.455,130.455,473300000.0
2009-12-15 18:06:00,130.455,130.455,130.41,130.425,366600000.0
2009-12-15 18:07:00,130.43,130.43,130.395,130.4,154800000.0
2009-12-15 18:08:00,130.4,130.405,130.395,130.405,356300000.0
2009-12-15 18:09:00,130.405,130.41,130.395,130.4,395300001.0
2009-12-15 18:10:00,130.4,130.415,130.4,130.405,62000000.0
2009-12-15 18:11:00,130.405,130.425,130.365,130.37,573700000.0
2009-12-15 18:12:00,130.37,130.39,130.365,130.37,376900000.0
2009-12-15 18:13:00,130.37,130.385,130.345,130.355,449900001.0
2009-12-15 18:14:00,130.355,130.385,130.35,130.35,623299999.0
2009-12-15 18:15:00,130.355,130.42,130.355,130.415,522900001.0
2009-12-15 18:16:00,130.41,130.425,130.395,130.395,592500000.0
2009-12-15 18:17:00,130.395,130.42,130.385,130.42,265900000.0
2009-12-15 18:18:00,130.415,130.445,130.41,130.435,789199998.0
2009-12-15 18:19:00,130.435,130.44,130.425,130.435,221200000.0
2009-12-15 18:20:00,130.435,130.44,130.425,130.425,234500000.0
2009-12-15 18:21:00,130.425,130.435,130.415,130.435,150500000.0
2009-12-15 18:22:00,130.43,130.435,130.415,130.415,321200000.0
2009-12-15 18:23:00,130.415,130.465,130.41,130.455,382900000.0
2009-12-15 18:24:00,130.44,130.47,130.44,130.455,547000000.0
2009-12-15 18:25:00,130.46,130.49,130.425,130.435,720000002.0
2009-12-15 18:26:00,130.435,130.46,130.425,130.445,595400000.0
2009-12-15 18:27:00,130.445,130.455,130.43,130.445,378100000.0
2009-12-15 18:28:00,130.445,130.45,130.355,130.425,444100000.0
2009-12-15 18:29:00,130.425,130.475,130.4,130.455,674500000.0
2009-12-15 18:30:00,130.455,130.51,130.43,130.5,623600001.0
2009-12-15 18:31:00,130.5,130.545,130.48,130.51,743900000.0
2009-12-15 18:32:00,130.51,130.55,130.5,130.505,559500000.0
2009-12-15 18:33:00,130.5,130.55,130.5,130.54,722500000.0
2009-12-15 18:34:00,130.545,130.555,130.5,130.505,567400001.0
2009-12-15 18:35:00,130.5,130.505,130.475,130.48,601799999.0
2009-12-15 18:36:00,130.475,130.51,130.475,130.505,710100000.0
2009-12-15 18:37:00,130.505,130.505,130.485,130.495,339400001.0
2009-12-15 18:38:00,130.495,130.535,130.475,130.535,334600000.0
2009-12-15 18:39:00,130.535,130.585,130.515,130.52,308800000.0
2009-12-15 18:40:00,130.52,130.525,130.49,130.505,527000000.0
2009-12-15 18:41:00,130.51,130.51,130.495,130.5,203400000.0
2009-12-15 18:42:00,130.495,130.515,130.48,130.515,452600000.0
2009-12-15 18:43:00,130.505,130.505,130.485,130.495,218400000.0
2009-12-15 18:44:00,130.495,130.505,130.465,130.475,461900000.0
2009-12-15 18:45:00,130.475,130.475,130.44,130.465,570400000.0
2009-12-15 18:46:00,130.465,130.465,130.41,130.435,365400000.0
2009-12-15 18:47:00,130.445,130.49,130.44,130.455,405200000.0
2009-12-15 18:48:00,130.455,130.46,130.42,130.455,505400000.0
2009-12-15 18:49:00,130.455,130.48,130.435,130.48,395200000.0
2009-12-15 18:50:00,130.475,130.475,130.455,130.465,387300000.0
2009-12-15 18:51:00,130.46,130.465,130.445,130.465,307699999.0
2009-12-15 18:52:00,130.46,130.515,130.455,130.495,564700000.0
2009-12-15 18:53:00,130.495,130.5,130.465,130.5,402400000.0
2009-12-15 18:54:00,130.495,130.505,130.46,130.465,301400000.0
2009-12-15 18:55:00,130.465,130.5,130.46,130.46,203099999.0
2009-12-15 18:56:00,130.46,130.55,130.46,130.55,291800000.0
2009-12-15 18:57:00,130.55,130.56,130.49,130.505,350300000.0
2009-12-15 18:58:00,130.505,130.52,130.48,130.495,461000000.0
2009-12-15 18:59:00,130.5,130.54,130.485,130.49,464400000.0
2009-12-15 19:00:00,130.485,130.535,130.485,130.53,412400000.0
2009-12-15 19:01:00,130.535,130.56,130.515,130.53,437000000.0
2009-12-15 19:02:00,130.535,130.54,130.51,130.525,224200000.0
2009-12-15 19:03:00,130.525,130.535,130.52,130.52,88000000.0
2009-12-15 19:04:00,130.52,130.555,130.5,130.525,303100000.0
2009-12-15 19:05:00,130.525,130.545,130.505,130.505,262400000.0
2009-12-15 19:06:00,130.505,130.53,130.505,130.525,237750000.0
2009-12-15 19:07:00,130.53,130.535,130.49,130.495,335700000.0
2009-12-15 19:08:00,130.49,130.5,130.485,130.485,290700000.0
2009-12-15 19:09:00,130.485,130.505,130.485,130.5,280700000.0
2009-12-15 19:10:00,130.51,130.515,130.485,130.515,237500000.0
2009-12-15 19:11:00,130.515,130.515,130.465,130.475,325900000.0
2009-12-15 19:12:00,130.495,130.525,130.485,130.495,497500000.0
2009-12-15 19:13:00,130.505,130.52,130.5,130.51,330500000.0
2009-12-15 19:14:00,130.51,130.53,130.495,130.52,440300002.0
2009-12-15 19:15:00,130.525,130.53,130.52,130.52,192700000.0
2009-12-15 19:16:00,130.52,130.53,130.485,130.51,560600000.0
2009-12-15 19:17:00,130.51,130.51,130.475,130.475,326100000.0
2009-12-15 19:18:00,130.46,130.47,130.45,130.455,253000000.0
2009-12-15 19:19:00,130.46,130.465,130.445,130.455,263400000.0
2009-12-15 19:20:00,130.455,130.46,130.45,130.46,132600000.0
2009-12-15 19:21:00,130.46,130.5,130.46,130.485,233400000.0
2009-12-15 19:22:00,130.49,130.495,130.485,130.495,46900000.0
2009-12-15 19:23:00,130.49,130.49,130.445,130.465,331000000.0
2009-12-15 19:24:00,130.47,130.475,130.445,130.445,232100000.0
2009-12-15 19:25:00,130.44,130.485,130.44,130.485,400800000.0
2009-12-15 19:26:00,130.485,130.49,130.465,130.49,199400000.0
2009-12-15 19:27:00,130.49,130.49,130.455,130.47,212500000.0
2009-12-15 19:28:00,130.47,130.49,130.45,130.455,372699999.0
2009-12-15 19:29:00,130.455,130.5,130.45,130.45,336100000.0
2009-12-15 19:30:00,130.45,130.455,130.425,130.43,355500000.0
2009-12-15 19:31:00,130.435,130.485,130.435,130.445,259200000.0
2009-12-15 19:32:00,130.445,130.445,130.405,130.415,447900000.0
2009-12-15 19:33:00,130.425,130.43,130.405,130.405,523900001.0
2009-12-15 19:34:00,130.41,130.435,130.405,130.425,424800001.0
2009-12-15 19:35:00,130.425,130.425,130.365,130.405,353400000.0
2009-12-15 19:36:00,130.405,130.41,130.395,130.41,158200000.0
2009-12-15 19:37:00,130.405,130.45,130.395,130.45,187200000.0
2009-12-15 19:38:00,130.45,130.46,130.445,130.445,190200000.0
2009-12-15 19:39:00,130.45,130.46,130.445,130.445,117400000.0
2009-12-15 19:40:00,130.445,130.45,130.435,130.435,134700000.0
2009-12-15 19:41:00,130.435,130.45,130.435,130.44,181300000.0
2009-12-15 19:42:00,130.44,130.46,130.435,130.455,168100000.0
2009-12-15 19:43:00,130.455,130.455,130.435,130.44,361699998.0
2009-12-15 19:44:00,130.435,130.445,130.43,130.445,132300000.0
2009-12-15 19:45:00,130.435,130.435,130.42,130.42,105300000.0
2009-12-15 19:46:00,130.42,130.42,130.405,130.41,151200000.0
2009-12-15 19:47:00,130.41,130.425,130.405,130.415,126000000.0
2009-12-15 19:48:00,130.415,130.445,130.415,130.445,208400000.0
2009-12-15 19:49:00,130.435,130.455,130.43,130.455,221300000.0
2009-12-15 19:50:00,130.45,130.47,130.435,130.47,96500000.0
2009-12-15 19:51:00,130.465,130.465,130.44,130.445,93400000.0
2009-12-15 19:52:00,130.44,130.45,130.435,130.435,75100000.0
2009-12-15 19:53:00,130.435,130.45,130.425,130.425,179200000.0
2009-12-15 19:54:00,130.425,130.435,130.425,130.435,82600000.0
2009-12-15 19:55:00,130.445,130.46,130.445,130.445,164800000.0
2009-12-15 19:56:00,130.445,130.445,130.405,130.41,233799999.0
2009-12-15 19:57:00,130.415,130.455,130.405,130.425,384600001.0
2009-12-15 19:58:00,130.425,130.445,130.425,130.445,297500000.0
2009-12-15 19:59:00,130.445,130.46,130.42,130.46,412999999.0
2009-12-15 20:00:00,130.455,130.47,130.4,130.445,583800001.0
2009-12-15 20:01:00,130.445,130.445,130.425,130.435,324600000.0
2009-12-15 20:02:00,130.425,130.44,130.415,130.415,326700000.0
2009-12-15 20:03:00,130.42,130.43,130.405,130.405,381100000.0
2009-12-15 20:04:00,130.41,130.41,130.395,130.4,307700000.0
2009-12-15 20:05:00,130.4,130.4,130.395,130.395,225900000.0
2009-12-15 20:06:00,130.405,130.41,130.405,130.405,222800000.0
2009-12-15 20:07:00,130.405,130.435,130.4,130.435,163400000.0
2009-12-15 20:08:00,130.435,130.435,130.42,130.435,147100000.0
2009-12-15 20:09:00,130.435,130.47,130.435,130.47,114700000.0
2009-12-15 20:10:00,130.465,130.49,130.46,130.475,290000000.0
2009-12-15 20:11:00,130.475,130.495,130.465,130.495,232199999.0
2009-12-15 20:12:00,130.495,130.495,130.46,130.47,292200000.0
2009-12-15 20:13:00,130.47,130.48,130.455,130.48,292100000.0
2009-12-15 20:14:00,130.48,130.48,130.46,130.46,124500000.0
2009-12-15 20:15:00,130.46,130.47,130.455,130.47,129400000.0
2009-12-15 20:16:00,130.47,130.475,130.46,130.46,82300000.0
2009-12-15 20:17:00,130.455,130.455,130.42,130.42,144700001.0
2009-12-15 20:18:00,130.42,130.44,130.42,130.43,136100000.0
2009-12-15 20:19:00,130.42,130.425,130.415,130.42,98100000.0
2009-12-15 20:20:00,130.425,130.435,130.425,130.435,176300000.0
2009-12-15 20:21:00,130.43,130.435,130.41,130.42,277000000.0
2009-12-15 20:22:00,130.42,130.435,130.385,130.395,542200000.0
2009-12-15 20:23:00,130.395,130.405,130.385,130.385,390400000.0
2009-12-15 20:24:00,130.385,130.39,130.365,130.385,199200000.0
2009-12-15 20:25:00,130.39,130.39,130.385,130.385,147599999.0
2009-12-15 20:26:00,130.385,130.4,130.385,130.395,56500000.0
2009-12-15 20:27:00,130.395,130.415,130.385,130.405,185700000.0
2009-12-15 20:28:00,130.395,130.4,130.395,130.395,87200000.0
2009-12-15 20:29:00,130.395,130.395,130.34,130.34,284300000.0
2009-12-15 20:30:00,130.355,130.355,130.355,130.355,45200000.0
2009-12-15 20:31:00,130.355,130.385,130.355,130.38,157100000.0
2009-12-15 20:32:00,130.38,130.425,130.38,130.405,233500001.0
2009-12-15 20:33:00,130.405,130.405,130.385,130.395,265700000.0
2009-12-15 20:34:00,130.395,130.395,130.37,130.37,399799999.0
2009-12-15 20:35:00,130.37,130.405,130.365,130.37,260400000.0
2009-12-15 20:36:00,130.37,130.37,130.33,130.335,216100000.0
2009-12-15 20:37:00,130.335,130.35,130.335,130.34,154100000.0
2009-12-15 20:38:00,130.335,130.335,130.325,130.325,129900000.0
2009-12-15 20:39:00,130.325,130.335,130.325,130.33,75600000.0
2009-12-15 20:40:00,130.335,130.35,130.33,130.345,96500000.0
2009-12-15 20:41:00,130.35,130.355,130.33,130.345,385600000.0
2009-12-15 20:42:00,130.345,130.38,130.345,130.38,239000000.0
2009-12-15 20:43:00,130.38,130.395,130.375,130.395,168600000.0
2009-12-15 20:44:00,130.39,130.4,130.39,130.39,148200000.0
2009-12-15 20:45:00,130.395,130.425,130.395,130.415,139900000.0
2009-12-15 20:46:00,130.415,130.425,130.41,130.415,162200000.0
2009-12-15 20:47:00,130.415,130.415,130.405,130.405,20800000.0
2009-12-15 20:48:00,130.405,130.41,130.405,130.41,53700000.0
2009-12-15 20:49:00,130.41,130.415,130.405,130.405,40500000.0
2009-12-15 20:50:00,130.405,130.415,130.395,130.4,167600000.0
2009-12-15 20:51:00,130.4,130.405,130.4,130.405,26400000.0
2009-12-15 20:52:00,130.405,130.405,130.4,130.405,83600000.0
2009-12-15 20:53:00,130.395,130.415,130.395,130.415,91400000.0
2009-12-15 20:54:00,130.425,130.425,130.405,130.415,94500000.0
2009-12-15 20:55:00,130.415,130.43,130.395,130.395,222900000.0
2009-12-15 20:56:00,130.405,130.455,130.405,130.445,368300000.0
2009-12-15 20:57:00,130.44,130.455,130.43,130.43,338100000.0
2009-12-15 20:58:00,130.43,130.445,130.43,130.435,31700000.0
2009-12-15 20:59:00,130.43,130.43,130.405,130.405,205400000.0
2009-12-15 21:00:00,130.405,130.43,130.39,130.425,645500000.0
2009-12-15 21:01:00,130.42,130.44,130.42,130.435,223400000.0
2009-12-15 21:02:00,130.435,130.45,130.435,130.445,217800000.0
2009-12-15 21:03:00,130.445,130.46,130.44,130.455,164500000.0
2009-12-15 21:04:00,130.45,130.455,130.445,130.445,55600000.0
2009-12-15 21:05:00,130.445,130.465,130.445,130.455,106200000.0
2009-12-15 21:06:00,130.455,130.47,130.45,130.455,190600000.0
2009-12-15 21:07:00,130.455,130.47,130.45,130.465,136200000.0
2009-12-15 21:08:00,130.465,130.465,130.435,130.45,386600000.0
2009-12-15 21:09:00,130.455,130.455,130.43,130.435,176000000.0
2009-12-15 21:10:00,130.44,130.49,130.435,130.47,308400001.0
2009-12-15 21:11:00,130.475,130.485,130.445,130.45,367099999.0
2009-12-15 21:12:00,130.445,130.475,130.445,130.475,231100000.0
2009-12-15 21:13:00,130.47,130.475,130.445,130.455,128000000.0
2009-12-15 21:14:00,130.455,130.5,130.455,130.5,124800000.0
2009-12-15 21:15:00,130.5,130.5,130.48,130.48,53800000.0
2009-12-15 21:16:00,130.475,130.49,130.475,130.49,40700000.0
2009-12-15 21:17:00,130.495,130.515,130.495,130.505,88200000.0
2009-12-15 21:18:00,130.505,130.505,130.475,130.475,37000000.0
2009-12-15 21:19:00,130.475,130.48,130.45,130.455,252000000.0
2009-12-15 21:20:00,130.465,130.47,130.465,130.47,340400000.0
2009-12-15 21:21:00,130.465,130.48,130.45,130.455,161300000.0
2009-12-15 21:22:00,130.455,130.455,130.415,130.415,179900000.0
2009-12-15 21:23:00,130.415,130.43,130.415,130.425,58900000.0
2009-12-15 21:24:00,130.425,130.445,130.425,130.445,150000000.0
2009-12-15 21:25:00,130.445,130.445,130.425,130.425,109400000.0
2009-12-15 21:26:00,130.425,130.435,130.425,130.435,50700000.0
2009-12-15 21:27:00,130.435,130.445,130.435,130.445,110600000.0
2009-12-15 21:28:00,130.44,130.45,130.435,130.445,179700000.0
2009-12-15 21:29:00,130.445,130.445,130.435,130.44,131299999.0
2009-12-15 21:30:00,130.44,130.49,130.44,130.485,332300000.0
2009-12-15 21:31:00,130.475,130.48,130.46,130.48,327400001.0
2009-12-15 21:32:00,130.485,130.5,130.445,130.445,387300000.0
2009-12-15 21:33:00,130.45,130.46,130.445,130.455,232300000.0
2009-12-15 21:34:00,130.465,130.485,130.465,130.48,199300000.0
2009-12-15 21:35:00,130.48,130.48,130.45,130.47,329200000.0
2009-12-15 21:36:00,130.47,130.475,130.445,130.445,111300000.0
2009-12-15 21:37:00,130.445,130.48,130.435,130.475,218100000.0
2009-12-15 21:38:00,130.475,130.485,130.45,130.45,224100001.0
2009-12-15 21:39:00,130.45,130.47,130.44,130.465,388000000.0
2009-12-15 21:40:00,130.465,130.51,130.465,130.505,365000000.0
2009-12-15 21:41:00,130.505,130.51,130.495,130.495,234200000.0
2009-12-15 21:42:00,130.495,130.505,130.47,130.475,142900000.0
2009-12-15 21:43:00,130.475,130.475,130.455,130.46,25500000.0
2009-12-15 21:44:00,130.455,130.455,130.45,130.45,48900000.0
2009-12-15 21:45:00,130.45,130.455,130.445,130.445,107600000.0
2009-12-15 21:46:00,130.455,130.495,130.455,130.49,229600000.0
2009-12-15 21:47:00,130.49,130.505,130.485,130.505,298400000.0
2009-12-15 21:48:00,130.505,130.525,130.49,130.495,229900000.0
2009-12-15 21:49:00,130.495,130.495,130.485,130.485,98600000.0
2009-12-15 21:50:00,130.485,130.49,130.45,130.45,310100000.0
2009-12-15 21:51:00,130.455,130.465,130.445,130.445,335300001.0
2009-12-15 21:52:00,130.445,130.46,130.445,130.46,269699999.0
2009-12-15 21:53:00,130.465,130.465,130.455,130.46,93300000.0
2009-12-15 21:54:00,130.455,130.46,130.425,130.425,216400000.0
2009-12-15 21:55:00,130.425,130.425,130.35,130.365,688400001.0
2009-12-15 21:56:00,130.37,130.37,130.335,130.345,418500000.0
2009-12-15 21:57:00,130.345,130.38,130.34,130.375,503800000.0
2009-12-15 21:58:00,130.375,130.395,130.365,130.395,354000000.0
2009-12-15 21:59:00,130.385,130.385,130.36,130.365,458500000.0
2009-12-15 22:00:00,130.365,130.37,130.365,130.365,143500000.0
2009-12-15 22:01:00,130.365,130.37,130.365,130.37,145200000.0
2009-12-15 22:02:00,130.37,130.37,130.36,130.365,264400000.0
2009-12-15 22:03:00,130.365,130.375,130.36,130.36,42800000.0
2009-12-15 22:04:00,130.36,130.375,130.36,130.37,212100000.0
2009-12-15 22:05:00,130.37,130.385,130.35,130.35,105900000.0
2009-12-15 22:06:00,130.35,130.39,130.35,130.39,112500000.0
2009-12-15 22:07:00,130.39,130.395,130.385,130.395,46400000.0
2009-12-15 22:08:00,130.395,130.395,130.38,130.38,106200000.0
2009-12-15 22:09:00,130.375,130.38,130.36,130.365,85600000.0
2009-12-15 22:10:00,130.365,130.385,130.36,130.37,146000000.0
2009-12-15 22:11:00,130.37,130.385,130.365,130.375,251800000.0
2009-12-15 22:12:00,130.375,130.375,130.35,130.355,178900000.0
2009-12-15 22:13:00,130.355,130.37,130.355,130.37,323800002.0
2009-12-15 22:14:00,130.36,130.37,130.295,130.3,246600000.0
2009-12-15 22:15:00,130.3,130.3,130.265,130.285,292399999.0
2009-12-15 22:16:00,130.285,130.29,130.27,130.275,75000000.0
2009-12-15 22:17:00,130.28,130.28,130.27,130.275,82000000.0
2009-12-15 22:18:00,130.275,130.3,130.275,130.29,244900000.0
2009-12-15 22:19:00,130.29,130.29,130.28,130.28,158500000.0
2009-12-15 22:20:00,130.285,130.29,130.27,130.275,318800000.0
2009-12-15 22:21:00,130.275,130.285,130.215,130.225,576599997.0
2009-12-15 22:22:00,130.225,130.235,130.205,130.23,644400000.0
2009-12-15 22:23:00,130.235,130.235,130.205,130.215,361500001.0
2009-12-15 22:24:00,130.215,130.23,130.21,130.22,222500000.0
2009-12-15 22:25:00,130.225,130.24,130.22,130.24,75000000.0
2009-12-15 22:26:00,130.235,130.24,130.22,130.225,98800000.0
2009-12-15 22:27:00,130.225,130.235,130.195,130.195,209300000.0
2009-12-15 22:28:00,130.195,130.21,130.19,130.21,359799998.0
2009-12-15 22:29:00,130.21,130.225,130.205,130.21,109700000.0
2009-12-15 22:30:00,130.21,130.21,130.195,130.195,226200000.0
2009-12-15 22:31:00,130.195,130.205,130.19,130.2,262200000.0
2009-12-15 22:32:00,130.2,130.21,130.2,130.21,59200000.0
2009-12-15 22:33:00,130.215,130.22,130.21,130.215,145800000.0
2009-12-15 22:34:00,130.215,130.225,130.2,130.2,265600000.0
2009-12-15 22:35:00,130.2,130.21,130.18,130.19,170500000.0
2009-12-15 22:36:00,130.19,130.195,130.175,130.175,190600000.0
2009-12-15 22:37:00,130.175,130.175,130.15,130.16,145700000.0
2009-12-15 22:38:00,130.16,130.165,130.155,130.155,400500000.0
2009-12-15 22:39:00,130.155,130.155,130.095,130.14,371800000.0
2009-12-15 22:40:00,130.14,130.145,130.135,130.14,273500000.0
2009-12-15 22:41:00,130.14,130.14,130.12,130.12,148400000.0
2009-12-15 22:42:00,130.11,130.125,130.105,130.12,100700000.0
2009-12-15 22:43:00,130.12,130.13,130.11,130.11,134600000.0
2009-12-15 22:44:00,130.11,130.14,130.11,130.125,192800000.0
2009-12-15 22:45:00,130.125,130.13,130.105,130.11,242800000.0
2009-12-15 22:46:00,130.11,130.145,130.11,130.13,435900000.0
2009-12-15 22:47:00,130.11,130.135,130.11,130.135,133900000.0
2009-12-15 22:48:00,130.13,130.135,130.105,130.11,231600000.0
2009-12-15 22:49:00,130.11,130.125,130.105,130.105,126800000.0
2009-12-15 22:50:00,130.11,130.155,130.1,130.15,279200000.0
2009-12-15 22:51:00,130.155,130.18,130.155,130.18,394099998.0
2009-12-15 22:52:00,130.18,130.195,130.14,130.15,340000000.0
2009-12-15 22:53:00,130.15,130.16,130.145,130.16,63600000.0
2009-12-15 22:54:00,130.155,130.22,130.155,130.22,168500000.0
2009-12-15 22:55:00,130.22,130.25,130.22,130.225,431800000.0
2009-12-15 22:56:00,130.225,130.23,130.225,130.225,98000000.0
2009-12-15 22:57:00,130.22,130.23,130.22,130.23,138400000.0
2009-12-15 22:58:00,130.23,130.23,130.225,130.23,69800000.0
2009-12-15 22:59:00,130.23,130.27,130.23,130.25,204600000.0
2009-12-15 23:00:00,130.25,130.27,130.235,130.245,235999999.0
2009-12-15 23:01:00,130.245,130.255,130.225,130.23,123900000.0
2009-12-15 23:02:00,130.23,130.23,130.23,130.23,7400000.0
2009-12-15 23:03:00,130.23,130.24,130.23,130.24,11300000.0
2009-12-15 23:04:00,130.24,130.245,130.22,130.24,104700000.0
2009-12-15 23:05:00,130.245,130.265,130.245,130.265,22900000.0
2009-12-15 23:06:00,130.26,130.26,130.225,130.235,125000000.0
2009-12-15 23:07:00,130.235,130.245,130.225,130.23,85500000.0
2009-12-15 23:08:00,130.235,130.27,130.235,130.27,79200000.0
2009-12-15 23:09:00,130.27,130.28,130.26,130.26,135100000.0
2009-12-15 23:10:00,130.265,130.28,130.265,130.275,10000000.0
2009-12-15 23:11:00,130.275,130.28,130.24,130.24,158600000.0
2009-12-15 23:12:00,130.25,130.25,130.235,130.235,68600000.0
2009-12-15 23:13:00,130.23,130.25,130.225,130.245,74600000.0
2009-12-15 23:14:00,130.24,130.25,130.24,130.245,13900000.0
2009-12-15 23:15:00,130.245,130.255,130.245,130.255,42100000.0
2009-12-15 23:16:00,130.255,130.255,130.245,130.245,44400000.0
2009-12-15 23:17:00,130.245,130.245,130.245,130.245,98000000.0
2009-12-15 23:18:00,130.245,130.26,130.245,130.255,61900000.0
2009-12-15 23:19:00,130.265,130.265,130.255,130.255,41700000.0
2009-12-15 23:20:00,130.245,130.275,130.245,130.265,89100000.0
2009-12-15 23:21:00,130.265,130.265,130.255,130.26,36300000.0
2009-12-15 23:22:00,130.26,130.26,130.26,130.26,15100000.0
2009-12-15 23:23:00,130.26,130.265,130.26,130.265,32800000.0
2009-12-15 23:24:00,130.265,130.265,130.245,130.255,42900000.0
2009-12-15 23:25:00,130.255,130.26,130.24,130.24,49400000.0
2009-12-15 23:26:00,130.24,130.265,130.24,130.255,58700000.0
2009-12-15 23:27:00,130.26,130.265,130.26,130.265,9200000.0
2009-12-15 23:28:00,130.265,130.265,130.265,130.265,12900000.0
2009-12-15 23:29:00,130.265,130.265,130.265,130.265,4900000.0
2009-12-15 23:30:00,130.27,130.27,130.255,130.255,43100000.0
2009-12-15 23:31:00,130.255,130.255,130.245,130.245,60800000.0
2009-12-15 23:32:00,130.245,130.26,130.245,130.26,104900000.0
2009-12-15 23:33:00,130.255,130.265,130.25,130.255,40600000.0
2009-12-15 23:34:00,130.255,130.255,130.255,130.255,18900000.0
2009-12-15 23:35:00,130.255,130.27,130.255,130.27,33900000.0
2009-12-15 23:36:00,130.26,130.26,130.255,130.255,33300000.0
2009-12-15 23:37:00,130.255,130.255,130.25,130.255,45200000.0
2009-12-15 23:38:00,130.255,130.255,130.255,130.255,24800000.0
2009-12-15 23:39:00,130.255,130.27,130.25,130.265,56000000.0
2009-12-15 23:40:00,130.265,130.265,130.25,130.255,78800000.0
2009-12-15 23:41:00,130.25,130.27,130.25,130.265,92600000.0
2009-12-15 23:42:00,130.265,130.285,130.26,130.28,48400000.0
2009-12-15 23:43:00,130.28,130.285,130.28,130.285,15200000.0
2009-12-15 23:44:00,130.285,130.35,130.285,130.34,123100000.0
2009-12-15 23:45:00,130.34,130.35,130.32,130.325,52000000.0
2009-12-15 23:46:00,130.32,130.325,130.31,130.325,54200000.0
2009-12-15 23:47:00,130.315,130.335,130.315,130.325,66600000.0
2009-12-15 23:48:00,130.32,130.34,130.31,130.335,121900000.0
2009-12-15 23:49:00,130.34,130.34,130.33,130.33,95800000.0
2009-12-15 23:50:00,130.33,130.355,130.325,130.355,38400000.0
2009-12-15 23:51:00,130.355,130.36,130.33,130.34,81700000.0
2009-12-15 23:52:00,130.335,130.345,130.325,130.345,97000000.0
2009-12-15 23:53:00,130.345,130.355,130.345,130.355,20100000.0
2009-12-15 23:54:00,130.355,130.365,130.335,130.36,87200000.0
2009-12-15 23:55:00,130.35,130.355,130.345,130.355,62900000.0
2009-12-15 23:56:00,130.355,130.355,130.325,130.325,31600000.0
2009-12-15 23:57:00,130.325,130.325,130.3,130.3,51600000.0
2009-12-15 23:58:00,130.3,130.3,130.28,130.28,129600000.0
2009-12-15 23:59:00,130.28,130.3,130.27,130.27,75200000.0
2009-12-16 00:00:00,130.255,130.285,130.25,130.285,65100000.0
2009-12-16 00:01:00,130.285,130.285,130.215,130.22,14200000.0
2009-12-16 00:02:00,130.215,130.215,130.21,130.21,4000000.0
2009-12-16 00:03:00,130.21,130.21,130.205,130.205,41800000.0
2009-12-16 00:04:00,130.205,130.21,130.185,130.2,51900000.0
2009-12-16 00:05:00,130.205,130.21,130.175,130.2,27400000.0
2009-12-16 00:06:00,130.195,130.205,130.195,130.195,8000000.0
2009-12-16 00:07:00,130.19,130.21,130.19,130.21,34600000.0
2009-12-16 00:08:00,130.215,130.235,130.21,130.21,26300000.0
2009-12-16 00:09:00,130.22,130.26,130.215,130.235,50700000.0
2009-12-16 00:10:00,130.245,130.285,130.245,130.285,5800000.0
2009-12-16 00:11:00,130.28,130.29,130.26,130.265,17500000.0
2009-12-16 00:12:00,130.255,130.255,130.255,130.255,2400000.0
2009-12-16 00:13:00,130.255,130.265,130.255,130.255,12800000.0
2009-12-16 00:14:00,130.255,130.28,130.245,130.265,44800000.0
2009-12-16 00:15:00,130.265,130.265,130.24,130.255,35100000.0
2009-12-16 00:16:00,130.26,130.26,130.26,130.26,3400000.0
2009-12-16 00:17:00,130.26,130.265,130.26,130.265,15500000.0
2009-12-16 00:18:00,130.265,130.265,130.265,130.265,4900000.0
2009-12-16 00:19:00,130.265,130.265,130.26,130.265,17100000.0
2009-12-16 00:20:00,130.265,130.27,130.265,130.27,22800000.0
2009-12-16 00:21:00,130.27,130.27,130.265,130.27,30600000.0
2009-12-16 00:22:00,130.27,130.275,130.26,130.265,31400000.0
2009-12-16 00:23:00,130.265,130.28,130.25,130.265,141000000.0
2009-12-16 00:24:00,130.265,130.27,130.265,130.27,15600000.0
2009-12-16 00:25:00,130.27,130.27,130.26,130.26,39000000.0
2009-12-16 00:26:00,130.26,130.26,130.26,130.26,48100000.0
2009-12-16 00:27:00,130.275,130.28,130.255,130.26,56100000.0
2009-12-16 00:28:00,130.26,130.285,130.26,130.275,127800000.0
2009-12-16 00:29:00,130.275,130.305,130.275,130.305,65100000.0
2009-12-16 00:30:00,130.305,130.33,130.3,130.305,176100000.0
2009-12-16 00:31:00,130.315,130.33,130.3,130.32,39800000.0
2009-12-16 00:32:00,130.315,130.33,130.305,130.305,10800000.0
2009-12-16 00:33:00,130.31,130.32,130.3,130.315,14400000.0
2009-12-16 00:34:00,130.33,130.33,130.31,130.315,18000000.0
2009-12-16 00:35:00,130.31,130.335,130.31,130.325,27000000.0
2009-12-16 00:36:00,130.315,130.33,130.315,130.325,12600000.0
2009-12-16 00:37:00,130.315,130.34,130.305,130.315,29400000.0
2009-12-16 00:38:00,130.315,130.35,130.31,130.31,24000000.0
2009-12-16 00:39:00,130.32,130.33,130.32,130.32,4000000.0
2009-12-16 00:40:00,130.315,130.325,130.315,130.325,10300000.0
2009-12-16 00:41:00,130.315,130.325,130.315,130.325,8600000.0
2009-12-16 00:42:00,130.325,130.325,130.32,130.32,3000000.0
2009-12-16 00:43:00,130.315,130.325,130.315,130.315,6000000.0
2009-12-16 00:44:00,130.315,130.32,130.315,130.32,9900000.0
2009-12-16 00:45:00,130.32,130.33,130.32,130.325,6900000.0
2009-12-16 00:46:00,130.32,130.335,130.32,130.325,11800000.0
2009-12-16 00:47:00,130.33,130.4,130.315,130.34,41000000.0
2009-12-16 00:48:00,130.335,130.34,130.305,130.33,18600000.0
2009-12-16 00:49:00,130.325,130.355,130.325,130.345,27300000.0
2009-12-16 00:50:00,130.345,130.345,130.305,130.325,25300000.0
2009-12-16 00:51:00,130.315,130.33,130.315,130.325,7900000.0
2009-12-16 00:52:00,130.325,130.325,130.32,130.32,2000000.0
2009-12-16 00:53:00,130.32,130.325,130.32,130.325,16400000.0
2009-12-16 00:54:00,130.32,130.325,130.32,130.325,3400000.0
2009-12-16 00:55:00,130.32,130.355,130.3,130.355,41900000.0
2009-12-16 00:56:00,130.355,130.39,130.345,130.39,53300000.0
2009-12-16 00:57:00,130.38,130.39,130.335,130.365,59800000.0
2009-12-16 00:58:00,130.36,130.405,130.35,130.405,75000000.0
2009-12-16 00:59:00,130.4,130.405,130.36,130.375,33100000.0
2009-12-16 01:00:00,130.38,130.38,130.375,130.38,7000000.0
2009-12-16 01:01:00,130.385,130.385,130.385,130.385,4000000.0
2009-12-16 01:02:00,130.38,130.38,130.38,130.38,7300000.0
2009-12-16 01:03:00,130.38,130.38,130.38,130.38,2400000.0
2009-12-16 01:04:00,130.375,130.375,130.375,130.375,10700000.0
2009-12-16 01:05:00,130.375,130.38,130.375,130.38,22600000.0
2009-12-16 01:06:00,130.37,130.37,130.32,130.32,9900000.0
2009-12-16 01:07:00,130.315,130.32,130.315,130.315,14700000.0
2009-12-16 01:08:00,130.315,130.335,130.29,130.335,89400000.0
2009-12-16 01:09:00,130.335,130.335,130.335,130.335,4100000.0
2009-12-16 01:10:00,130.34,130.355,130.34,130.355,12300000.0
2009-12-16 01:11:00,130.35,130.355,130.345,130.345,12200000.0
2009-12-16 01:12:00,130.345,130.355,130.345,130.345,35200000.0
2009-12-16 01:13:00,130.345,130.345,130.325,130.325,33800000.0
2009-12-16 01:14:00,130.315,130.335,130.305,130.335,92900000.0
2009-12-16 01:15:00,130.335,130.335,130.335,130.335,17900000.0
2009-12-16 01:16:00,130.34,130.34,130.335,130.335,36600000.0
2009-12-16 01:17:00,130.335,130.355,130.335,130.355,36600000.0
2009-12-16 01:18:00,130.355,130.425,130.35,130.38,262700000.0
2009-12-16 01:19:00,130.38,130.38,130.375,130.375,73200000.0
2009-12-16 01:20:00,130.375,130.375,130.365,130.365,109300000.0
2009-12-16 01:21:00,130.365,130.405,130.365,130.4,175200000.0
2009-12-16 01:22:00,130.395,130.405,130.39,130.405,96900000.0
2009-12-16 01:23:00,130.405,130.415,130.405,130.41,78000000.0
2009-12-16 01:24:00,130.415,130.415,130.415,130.415,38100000.0
2009-12-16 01:25:00,130.415,130.425,130.415,130.42,214900000.0
2009-12-16 01:26:00,130.42,130.455,130.415,130.42,400400000.0
2009-12-16 01:27:00,130.42,130.425,130.405,130.425,244600000.0
2009-12-16 01:28:00,130.415,130.425,130.415,130.42,132200000.0
2009-12-16 01:29:00,130.42,130.42,130.415,130.42,62200000.0
2009-12-16 01:30:00,130.42,130.43,130.415,130.42,133500000.0
2009-12-16 01:31:00,130.415,130.415,130.395,130.395,89100000.0
2009-12-16 01:32:00,130.4,130.41,130.4,130.41,22000000.0
2009-12-16 01:33:00,130.41,130.415,130.4,130.405,99400000.0
2009-12-16 01:34:00,130.415,130.415,130.4,130.405,88200000.0
2009-12-16 01:35:00,130.405,130.41,130.395,130.395,101600000.0
2009-12-16 01:36:00,130.395,130.395,130.365,130.375,84000000.0
2009-12-16 01:37:00,130.375,130.39,130.375,130.39,142900000.0
2009-12-16 01:38:00,130.395,130.395,130.37,130.38,196500000.0
2009-12-16 01:39:00,130.38,130.385,130.375,130.38,131000000.0
2009-12-16 01:40:00,130.38,130.39,130.375,130.375,62900000.0
2009-12-16 01:41:00,130.375,130.375,130.375,130.375,8800000.0
2009-12-16 01:42:00,130.303,130.332,130.289,130.33,15200000.0
2009-12-16 01:43:00,130.375,130.375,130.375,130.375,15200000.0
2009-12-16 01:44:00,130.375,130.375,130.325,130.335,225400000.0
2009-12-16 01:45:00,130.34,130.35,130.325,130.325,148700000.0
2009-12-16 01:46:00,130.325,130.355,130.3,130.355,246200000.0
2009-12-16 01:47:00,130.355,130.355,130.335,130.34,27900000.0
2009-12-16 01:48:00,130.34,130.36,130.34,130.36,87300000.0
2009-12-16 01:49:00,130.36,130.36,130.31,130.34,194600000.0
2009-12-16 01:50:00,130.34,130.355,130.295,130.3,123700000.0
2009-12-16 01:51:00,130.295,130.305,130.27,130.29,522900000.0
2009-12-16 01:52:00,130.29,130.305,130.245,130.27,289900000.0
2009-12-16 01:53:00,130.245,130.275,130.23,130.23,375500000.0
2009-12-16 01:54:00,130.23,130.23,130.2,130.22,555000000.0
2009-12-16 01:55:00,130.22,130.255,130.22,130.23,282000000.0
2009-12-16 01:56:00,130.23,130.24,130.195,130.2,227200000.0
2009-12-16 01:57:00,130.2,130.2,130.165,130.17,245600000.0
2009-12-16 01:58:00,130.165,130.19,130.16,130.19,191900000.0
2009-12-16 01:59:00,130.18,130.185,130.13,130.135,157800000.0
2009-12-16 02:00:00,130.125,130.14,130.075,130.085,575600000.0
2009-12-16 02:01:00,130.085,130.175,130.085,130.155,318800000.0
2009-12-16 02:02:00,130.155,130.18,130.15,130.16,370000000.0
2009-12-16 02:03:00,130.16,130.195,130.155,130.17,325000000.0
2009-12-16 02:04:00,130.17,130.17,130.13,130.155,469500000.0
2009-12-16 02:05:00,130.155,130.17,130.085,130.09,587000000.0
2009-12-16 02:06:00,130.095,130.105,130.07,130.075,664600000.0
2009-12-16 02:07:00,130.07,130.07,130.025,130.04,605400000.0
2009-12-16 02:08:00,130.04,130.04,129.955,129.955,635500000.0
2009-12-16 02:09:00,129.96,130.015,129.93,129.975,614100000.0
2009-12-16 02:10:00,129.975,130.005,129.965,130.0,413200000.0
2009-12-16 02:11:00,130.005,130.05,130.005,130.04,260400000.0
2009-12-16 02:12:00,130.04,130.05,130.03,130.04,253400000.0
2009-12-16 02:13:00,130.04,130.05,130.02,130.025,236700000.0
2009-12-16 02:14:00,130.02,130.02,130.0,130.005,76900000.0
2009-12-16 02:15:00,130.005,130.03,130.005,130.015,216600000.0
2009-12-16 02:16:00,130.015,130.07,130.015,130.07,138200000.0
2009-12-16 02:17:00,130.07,130.085,130.06,130.06,240000000.0
2009-12-16 02:18:00,130.06,130.07,130.045,130.045,207900000.0
2009-12-16 02:19:00,130.045,130.08,130.045,130.08,111800000.0
2009-12-16 02:20:00,130.08,130.1,130.075,130.1,148300000.0
2009-12-16 02:21:00,130.1,130.18,130.1,130.145,162600000.0
2009-12-16 02:22:00,130.145,130.165,130.14,130.14,176900000.0
2009-12-16 02:23:00,130.14,130.235,130.13,130.215,309300000.0
2009-12-16 02:24:00,130.215,130.24,130.175,130.23,408700000.0
2009-12-16 02:25:00,130.23,130.275,130.225,130.26,357800000.0
2009-12-16 02:26:00,130.26,130.275,130.245,130.255,361200000.0
2009-12-16 02:27:00,130.245,130.28,130.245,130.27,284800000.0
2009-12-16 02:28:00,130.275,130.315,130.26,130.295,230000000.0
2009-12-16 02:29:00,130.295,130.31,130.27,130.3,221400000.0
2009-12-16 02:30:00,130.3,130.3,130.11,130.17,215900000.0
2009-12-16 02:31:00,130.165,130.205,130.1,130.19,189000000.0
2009-12-16 02:32:00,130.2,130.305,130.18,130.275,295800000.0
2009-12-16 02:33:00,130.27,130.35,130.27,130.3,487700000.0
2009-12-16 02:34:00,130.3,130.33,130.29,130.305,275600000.0
2009-12-16 02:35:00,130.31,130.335,130.285,130.335,475800000.0
2009-12-16 02:36:00,130.335,130.335,130.255,130.26,177800000.0
2009-12-16 02:37:00,130.26,130.29,130.22,130.29,255400000.0
2009-12-16 02:38:00,130.3,130.31,130.28,130.295,204000000.0
2009-12-16 02:39:00,130.295,130.305,130.25,130.285,286400000.0
2009-12-16 02:40:00,130.285,130.31,130.27,130.295,204500000.0
2009-12-16 02:41:00,130.295,130.32,130.29,130.305,246700000.0
2009-12-16 02:42:00,130.305,130.34,130.295,130.335,178500000.0
2009-12-16 02:43:00,130.33,130.34,130.325,130.325,305100000.0
2009-12-16 02:44:00,130.325,130.34,130.32,130.34,341100000.0
2009-12-16 02:45:00,130.335,130.36,130.315,130.355,397700000.0
2009-12-16 02:46:00,130.355,130.36,130.34,130.355,163800000.0
2009-12-16 02:47:00,130.355,130.37,130.33,130.345,363700000.0
2009-12-16 02:48:00,130.345,130.355,130.33,130.34,271200000.0
2009-12-16 02:49:00,130.34,130.35,130.31,130.33,396900000.0
2009-12-16 02:50:00,130.33,130.355,130.33,130.345,257500000.0
2009-12-16 02:51:00,130.345,130.35,130.31,130.32,162700000.0
2009-12-16 02:52:00,130.315,130.335,130.315,130.325,161200000.0
2009-12-16 02:53:00,130.325,130.355,130.315,130.335,294500000.0
2009-12-16 02:54:00,130.335,130.35,130.315,130.32,567000000.0
2009-12-16 02:55:00,130.325,130.335,130.24,130.24,604500000.0
2009-12-16 02:56:00,130.24,130.285,130.225,130.25,615199999.0
2009-12-16 02:57:00,130.25,130.28,130.25,130.275,376700000.0
2009-12-16 02:58:00,130.265,130.28,130.255,130.28,479700000.0
2009-12-16 02:59:00,130.28,130.34,130.28,130.315,412100000.0
2009-12-16 03:00:00,130.32,130.32,130.23,130.245,376300000.0
2009-12-16 03:01:00,130.245,130.25,130.17,130.17,348100000.0
2009-12-16 03:02:00,130.17,130.195,130.17,130.185,248300000.0
2009-12-16 03:03:00,130.19,130.225,130.19,130.22,224400000.0
2009-12-16 03:04:00,130.22,130.24,130.185,130.185,508200000.0
2009-12-16 03:05:00,130.185,130.225,130.18,130.205,275600000.0
2009-12-16 03:06:00,130.205,130.205,130.115,130.125,528100000.0
2009-12-16 03:07:00,130.125,130.125,130.055,130.1,295700000.0
2009-12-16 03:08:00,130.1,130.145,130.095,130.13,187200000.0
2009-12-16 03:09:00,130.13,130.21,130.13,130.21,213300000.0
2009-12-16 03:10:00,130.21,130.21,130.165,130.17,248800000.0
2009-12-16 03:11:00,130.175,130.175,130.155,130.16,126200000.0
2009-12-16 03:12:00,130.16,130.205,130.13,130.205,283800000.0
2009-12-16 03:13:00,130.205,130.255,130.195,130.235,343800000.0
2009-12-16 03:14:00,130.235,130.27,130.22,130.245,295200000.0
2009-12-16 03:15:00,130.25,130.26,130.22,130.24,226000000.0
2009-12-16 03:16:00,130.24,130.24,130.205,130.21,201100000.0
2009-12-16 03:17:00,130.21,130.24,130.21,130.215,198900000.0
2009-12-16 03:18:00,130.215,130.215,130.165,130.195,207000000.0
2009-12-16 03:19:00,130.195,130.27,130.195,130.265,407600000.0
2009-12-16 03:20:00,130.265,130.3,130.24,130.29,361000000.0
2009-12-16 03:21:00,130.285,130.315,130.265,130.305,537100000.0
2009-12-16 03:22:00,130.305,130.32,130.285,130.3,425800000.0
2009-12-16 03:23:00,130.3,130.305,130.25,130.28,461300000.0
2009-12-16 03:24:00,130.28,130.3,130.24,130.25,394200000.0
2009-12-16 03:25:00,130.25,130.275,130.235,130.24,503500000.0
2009-12-16 03:26:00,130.24,130.295,130.225,130.285,606400000.0
2009-12-16 03:27:00,130.285,130.3,130.265,130.295,319100000.0
2009-12-16 03:28:00,130.295,130.295,130.21,130.225,365800000.0
2009-12-16 03:29:00,130.225,130.23,130.2,130.2,196900000.0
2009-12-16 03:30:00,130.2,130.2,130.16,130.175,292000000.0
2009-12-16 03:31:00,130.175,130.19,130.175,130.19,205699999.0
2009-12-16 03:32:00,130.19,130.195,130.18,130.195,173700000.0
2009-12-16 03:33:00,130.195,130.23,130.18,130.18,309700000.0
2009-12-16 03:34:00,130.18,130.18,130.145,130.17,354100000.0
2009-12-16 03:35:00,130.17,130.195,130.17,130.195,248100000.0
2009-12-16 03:36:00,130.2,130.2,130.175,130.185,145100000.0
2009-12-16 03:37:00,130.19,130.25,130.19,130.235,275000000.0
2009-12-16 03:38:00,130.235,130.26,130.225,130.245,181700000.0
2009-12-16 03:39:00,130.25,130.265,130.245,130.26,101100000.0
2009-12-16 03:40:00,130.255,130.29,130.255,130.285,137100000.0
2009-12-16 03:41:00,130.285,130.285,130.255,130.26,168099999.0
2009-12-16 03:42:00,130.26,130.26,130.23,130.235,128900000.0
2009-12-16 03:43:00,130.235,130.26,130.21,130.22,264500000.0
2009-12-16 03:44:00,130.225,130.225,130.17,130.205,322500000.0
2009-12-16 03:45:00,130.205,130.235,130.205,130.215,271900000.0
2009-12-16 03:46:00,130.215,130.24,130.21,130.21,375800000.0
2009-12-16 03:47:00,130.22,130.22,130.205,130.21,123800000.0
2009-12-16 03:48:00,130.21,130.225,130.205,130.215,158400000.0
2009-12-16 03:49:00,130.215,130.215,130.205,130.205,186400000.0
2009-12-16 03:50:00,130.22,130.23,130.205,130.205,205700000.0
2009-12-16 03:51:00,130.195,130.22,130.195,130.215,157600000.0
2009-12-16 03:52:00,130.215,130.245,130.215,130.245,272800000.0
2009-12-16 03:53:00,130.245,130.27,130.22,130.27,152800000.0
2009-12-16 03:54:00,130.265,130.265,130.255,130.255,148800000.0
2009-12-16 03:55:00,130.255,130.255,130.225,130.245,304100000.0
2009-12-16 03:56:00,130.25,130.26,130.245,130.245,149500000.0
2009-12-16 03:57:00,130.25,130.26,130.25,130.255,110100001.0
2009-12-16 03:58:00,130.25,130.265,130.245,130.255,334000001.0
2009-12-16 03:59:00,130.255,130.275,130.245,130.265,250100000.0
2009-12-16 04:00:00,130.265,130.27,130.265,130.27,84400000.0
2009-12-16 04:01:00,130.27,130.27,130.27,130.27,104400000.0
2009-12-16 04:02:00,130.27,130.27,130.265,130.27,53900000.0
2009-12-16 04:03:00,130.27,130.27,130.27,130.27,9800000.0
2009-12-16 04:04:00,130.265,130.305,130.265,130.305,207300000.0
2009-12-16 04:05:00,130.32,130.33,130.315,130.33,203900000.0
2009-12-16 04:06:00,130.33,130.36,130.315,130.345,243900000.0
2009-12-16 04:07:00,130.345,130.345,130.32,130.32,161600000.0
2009-12-16 04:08:00,130.32,130.34,130.32,130.34,140100000.0
2009-12-16 04:09:00,130.34,130.35,130.33,130.335,211900000.0
2009-12-16 04:10:00,130.34,130.34,130.32,130.325,175100000.0
2009-12-16 04:11:00,130.325,130.34,130.325,130.33,161000000.0
2009-12-16 04:12:00,130.33,130.345,130.33,130.33,113700000.0
2009-12-16 04:13:00,130.33,130.335,130.33,130.33,105300000.0
2009-12-16 04:14:00,130.33,130.34,130.33,130.335,82100000.0
2009-12-16 04:15:00,130.335,130.335,130.335,130.335,20900000.0
2009-12-16 04:16:00,130.335,130.34,130.325,130.34,33900000.0
2009-12-16 04:17:00,130.34,130.34,130.33,130.335,90299999.0
2009-12-16 04:18:00,130.335,130.34,130.325,130.325,151900000.0
2009-12-16 04:19:00,130.325,130.325,130.295,130.305,277800000.0
2009-12-16 04:20:00,130.305,130.34,130.305,130.32,292300000.0
2009-12-16 04:21:00,130.32,130.32,130.315,130.32,19200000.0
2009-12-16 04:22:00,130.32,130.325,130.32,130.325,57400000.0
2009-12-16 04:23:00,130.325,130.34,130.325,130.34,111900000.0
2009-12-16 04:24:00,130.34,130.34,130.325,130.33,155699999.0
2009-12-16 04:25:00,130.33,130.34,130.33,130.34,5600000.0
2009-12-16 04:26:00,130.33,130.335,130.33,130.33,109800000.0
2009-12-16 04:27:00,130.33,130.345,130.33,130.345,52800000.0
2009-12-16 04:28:00,130.345,130.345,130.345,130.345,32300000.0
2009-12-16 04:29:00,130.345,130.345,130.335,130.335,130400000.0
2009-12-16 04:30:00,130.33,130.35,130.325,130.345,223000000.0
2009-12-16 04:31:00,130.355,130.385,130.335,130.38,471100000.0
2009-12-16 04:32:00,130.38,130.38,130.36,130.37,325300000.0
2009-12-16 04:33:00,130.365,130.385,130.34,130.34,268100000.0
2009-12-16 04:34:00,130.34,130.365,130.335,130.355,419400000.0
2009-12-16 04:35:00,130.36,130.365,130.29,130.3,295200000.0
2009-12-16 04:36:00,130.305,130.33,130.305,130.315,263000000.0
2009-12-16 04:37:00,130.315,130.315,130.315,130.315,30200000.0
2009-12-16 04:38:00,130.315,130.315,130.315,130.315,12600000.0
2009-12-16 04:39:00,130.315,130.325,130.315,130.325,20900000.0
2009-12-16 04:40:00,130.325,130.325,130.32,130.32,34000000.0
2009-12-16 04:41:00,130.325,130.33,130.305,130.32,55600000.0
2009-12-16 04:42:00,130.315,130.32,130.315,130.32,11400000.0
2009-12-16 04:43:00,130.315,130.33,130.315,130.315,75800000.0
2009-12-16 04:44:00,130.315,130.32,130.315,130.32,83200000.0
2009-12-16 04:45:00,130.32,130.32,130.315,130.32,41800000.0
2009-12-16 04:46:00,130.32,130.325,130.315,130.32,142900000.0
2009-12-16 04:47:00,130.32,130.325,130.3,130.3,122900000.0
2009-12-16 04:48:00,130.305,130.305,130.275,130.28,36600000.0
2009-12-16 04:49:00,130.285,130.295,130.28,130.285,215900000.0
2009-12-16 04:50:00,130.28,130.29,130.265,130.275,286099999.0
2009-12-16 04:51:00,130.275,130.31,130.275,130.3,157400000.0
2009-12-16 04:52:00,130.305,130.32,130.295,130.32,188100000.0
2009-12-16 04:53:00,130.32,130.33,130.3,130.32,135900000.0
2009-12-16 04:54:00,130.315,130.32,130.31,130.32,88100000.0
2009-12-16 04:55:00,130.315,130.32,130.31,130.31,178000000.0
2009-12-16 04:56:00,130.31,130.32,130.31,130.32,125500000.0
2009-12-16 04:57:00,130.32,130.32,130.31,130.315,75600000.0
2009-12-16 04:58:00,130.32,130.32,130.3,130.3,151800000.0
2009-12-16 04:59:00,130.3,130.31,130.27,130.27,206600000.0
2009-12-16 05:00:00,130.27,130.295,130.26,130.265,168800000.0
2009-12-16 05:01:00,130.265,130.28,130.26,130.27,100300000.0
2009-12-16 05:02:00,130.27,130.28,130.265,130.27,66200000.0
2009-12-16 05:03:00,130.275,130.275,130.265,130.27,103100000.0
2009-12-16 05:04:00,130.275,130.28,130.275,130.275,22800000.0
2009-12-16 05:05:00,130.28,130.28,130.27,130.27,107800000.0
2009-12-16 05:06:00,130.27,130.28,130.255,130.265,166300000.0
2009-12-16 05:07:00,130.265,130.265,130.245,130.26,107400000.0
2009-12-16 05:08:00,130.255,130.265,130.255,130.26,210600000.0
2009-12-16 05:09:00,130.255,130.26,130.245,130.245,283200000.0
2009-12-16 05:10:00,130.245,130.245,130.235,130.24,164100000.0
2009-12-16 05:11:00,130.24,130.24,130.215,130.215,97100000.0
2009-12-16 05:12:00,130.215,130.215,130.19,130.21,260300000.0
2009-12-16 05:13:00,130.21,130.235,130.21,130.225,211400000.0
2009-12-16 05:14:00,130.23,130.265,130.23,130.265,205200000.0
2009-12-16 05:15:00,130.265,130.275,130.245,130.275,210200000.0
2009-12-16 05:16:00,130.27,130.275,130.25,130.255,105900000.0
2009-12-16 05:17:00,130.255,130.255,130.205,130.21,225400000.0
2009-12-16 05:18:00,130.205,130.225,130.2,130.215,206100000.0
2009-12-16 05:19:00,130.22,130.23,130.21,130.215,278500000.0
2009-12-16 05:20:00,130.215,130.225,130.205,130.205,168200000.0
2009-12-16 05:21:00,130.21,130.21,130.175,130.18,188600000.0
2009-12-16 05:22:00,130.18,130.195,130.175,130.195,109000000.0
2009-12-16 05:23:00,130.195,130.205,130.195,130.195,58800000.0
2009-12-16 05:24:00,130.195,130.24,130.195,130.24,131400000.0
2009-12-16 05:25:00,130.24,130.255,130.235,130.245,195700000.0
2009-12-16 05:26:00,130.245,130.25,130.235,130.235,88600000.0
2009-12-16 05:27:00,130.235,130.235,130.215,130.215,100000000.0
2009-12-16 05:28:00,130.22,130.245,130.22,130.245,114100000.0
2009-12-16 05:29:00,130.245,130.27,130.245,130.255,162700000.0
2009-12-16 05:30:00,130.255,130.255,130.25,130.255,48500000.0
2009-12-16 05:31:00,130.255,130.27,130.255,130.26,170700000.0
2009-12-16 05:32:00,130.26,130.27,130.245,130.255,311100000.0
2009-12-16 05:33:00,130.255,130.255,130.245,130.25,128300000.0
2009-12-16 05:34:00,130.265,130.275,130.26,130.265,55200000.0
2009-12-16 05:35:00,130.27,130.285,130.27,130.275,93900000.0
2009-12-16 05:36:00,130.275,130.275,130.275,130.275,27400000.0
2009-12-16 05:37:00,130.27,130.275,130.27,130.275,102600000.0
2009-12-16 05:38:00,130.285,130.29,130.275,130.29,58800000.0
2009-12-16 05:39:00,130.285,130.285,130.28,130.285,71700000.0
2009-12-16 05:40:00,130.28,130.285,130.27,130.27,98700000.0
2009-12-16 05:41:00,130.27,130.275,130.27,130.27,60200000.0
2009-12-16 05:42:00,130.27,130.27,130.23,130.24,139300000.0
2009-12-16 05:43:00,130.245,130.26,130.235,130.245,246000000.0
2009-12-16 05:44:00,130.24,130.24,130.2,130.205,143200000.0
2009-12-16 05:45:00,130.195,130.195,130.18,130.195,181900000.0
2009-12-16 05:46:00,130.205,130.215,130.19,130.2,190900000.0
2009-12-16 05:47:00,130.2,130.22,130.19,130.2,167900000.0
2009-12-16 05:48:00,130.2,130.2,130.175,130.185,211300000.0
2009-12-16 05:49:00,130.18,130.185,130.13,130.13,303700000.0
2009-12-16 05:50:00,130.135,130.145,130.125,130.135,151600000.0
2009-12-16 05:51:00,130.135,130.14,130.12,130.125,267400000.0
2009-12-16 05:52:00,130.125,130.135,130.105,130.135,219700000.0
2009-12-16 05:53:00,130.13,130.17,130.13,130.165,235000000.0
2009-12-16 05:54:00,130.165,130.165,130.145,130.145,95800000.0
2009-12-16 05:55:00,130.145,130.16,130.135,130.14,345300000.0
2009-12-16 05:56:00,130.145,130.175,130.145,130.16,214700000.0
2009-12-16 05:57:00,130.16,130.165,130.14,130.145,143500000.0
2009-12-16 05:58:00,130.145,130.155,130.125,130.135,254300000.0
2009-12-16 05:59:00,130.135,130.145,130.125,130.14,255600000.0
2009-12-16 06:00:00,130.14,130.17,130.135,130.16,339400000.0
2009-12-16 06:01:00,130.165,130.185,130.165,130.185,97900000.0
2009-12-16 06:02:00,130.185,130.19,130.18,130.18,43100000.0
2009-12-16 06:03:00,130.18,130.18,130.17,130.17,118900000.0
2009-12-16 06:04:00,130.165,130.175,130.16,130.16,30000000.0
2009-12-16 06:05:00,130.16,130.175,130.155,130.16,43800000.0
2009-12-16 06:06:00,130.155,130.16,130.15,130.155,31200000.0
2009-12-16 06:07:00,130.15,130.15,130.135,130.145,122200000.0
2009-12-16 06:08:00,130.145,130.145,130.115,130.12,148200000.0
2009-12-16 06:09:00,130.115,130.155,130.11,130.155,268600000.0
2009-12-16 06:10:00,130.155,130.16,130.125,130.135,256600001.0
2009-12-16 06:11:00,130.135,130.145,130.12,130.14,263100000.0
2009-12-16 06:12:00,130.135,130.14,130.125,130.13,79600000.0
2009-12-16 06:13:00,130.125,130.13,130.125,130.13,164100000.0
2009-12-16 06:14:00,130.13,130.13,130.115,130.125,136100000.0
2009-12-16 06:15:00,130.125,130.165,130.125,130.165,40600000.0
2009-12-16 06:16:00,130.16,130.165,130.155,130.16,107900000.0
2009-12-16 06:17:00,130.165,130.19,130.165,130.19,157100000.0
2009-12-16 06:18:00,130.19,130.19,130.165,130.165,204300000.0
2009-12-16 06:19:00,130.165,130.17,130.165,130.17,42600000.0
2009-12-16 06:20:00,130.175,130.175,130.16,130.16,45600000.0
2009-12-16 06:21:00,130.16,130.19,130.14,130.19,101200000.0
2009-12-16 06:22:00,130.19,130.19,130.18,130.19,55400000.0
2009-12-16 06:23:00,130.185,130.2,130.185,130.2,70400000.0
2009-12-16 06:24:00,130.205,130.21,130.2,130.205,117200000.0
2009-12-16 06:25:00,130.2,130.205,130.19,130.2,95300000.0
2009-12-16 06:26:00,130.205,130.205,130.175,130.18,198200000.0
2009-12-16 06:27:00,130.185,130.2,130.185,130.2,210899999.0
2009-12-16 06:28:00,130.195,130.2,130.19,130.195,102700000.0
2009-12-16 06:29:00,130.195,130.195,130.185,130.185,65500000.0
2009-12-16 06:30:00,130.185,130.19,130.165,130.165,36000000.0
2009-12-16 06:31:00,130.16,130.16,130.115,130.15,246200000.0
2009-12-16 06:32:00,130.15,130.16,130.14,130.155,376600000.0
2009-12-16 06:33:00,130.15,130.17,130.1,130.12,280100000.0
2009-12-16 06:34:00,130.12,130.15,130.115,130.115,536699999.0
2009-12-16 06:35:00,130.115,130.135,130.115,130.135,155800000.0
2009-12-16 06:36:00,130.135,130.14,130.135,130.14,131099999.0
2009-12-16 06:37:00,130.14,130.14,130.12,130.125,530299999.0
2009-12-16 06:38:00,130.13,130.13,130.12,130.125,208800000.0
2009-12-16 06:39:00,130.125,130.135,130.115,130.115,241600000.0
2009-12-16 06:40:00,130.105,130.13,130.105,130.11,395600000.0
2009-12-16 06:41:00,130.11,130.13,130.11,130.11,283500000.0
2009-12-16 06:42:00,130.115,130.12,130.115,130.115,117700000.0
2009-12-16 06:43:00,130.115,130.115,130.08,130.08,217100000.0
2009-12-16 06:44:00,130.08,130.08,129.975,130.015,546299998.0
2009-12-16 06:45:00,130.02,130.105,130.015,130.06,534000000.0
2009-12-16 06:46:00,130.06,130.07,130.02,130.05,463600000.0
2009-12-16 06:47:00,130.055,130.07,130.02,130.02,327600000.0
2009-12-16 06:48:00,130.02,130.055,130.015,130.035,339100000.0
2009-12-16 06:49:00,130.04,130.07,130.015,130.07,369500000.0
2009-12-16 06:50:00,130.07,130.085,130.055,130.07,381300001.0
2009-12-16 06:51:00,130.07,130.085,130.05,130.055,469100000.0
2009-12-16 06:52:00,130.055,130.055,129.995,130.0,1017199999.0
2009-12-16 06:53:00,130.0,130.03,130.0,130.025,633500000.0
2009-12-16 06:54:00,130.04,130.04,129.985,130.0,497900000.0
2009-12-16 06:55:00,130.0,130.01,129.995,130.01,397400000.0
2009-12-16 06:56:00,130.005,130.025,130.0,130.025,162900000.0
2009-12-16 06:57:00,130.025,130.035,130.005,130.01,413799999.0
2009-12-16 06:58:00,130.005,130.025,130.0,130.015,421199999.0
2009-12-16 06:59:00,130.015,130.03,130.01,130.03,569400000.0
2009-12-16 07:00:00,130.03,130.035,130.025,130.025,468100000.0
2009-12-16 07:01:00,130.025,130.03,130.015,130.025,122400000.0
2009-12-16 07:02:00,130.025,130.03,130.005,130.005,110199999.0
2009-12-16 07:03:00,130.01,130.01,129.99,130.01,132700000.0
2009-12-16 07:04:00,130.01,130.03,130.005,130.03,184200000.0
2009-12-16 07:05:00,130.03,130.035,129.995,130.0,370200001.0
2009-12-16 07:06:00,130.0,130.005,129.98,130.005,120900000.0
2009-12-16 07:07:00,130.005,130.01,129.99,130.005,154800000.0
2009-12-16 07:08:00,130.005,130.02,130.005,130.01,198000000.0
2009-12-16 07:09:00,130.01,130.045,130.005,130.045,235700001.0
2009-12-16 07:10:00,130.045,130.06,130.035,130.045,298700000.0
2009-12-16 07:11:00,130.045,130.06,130.04,130.045,208100000.0
2009-12-16 07:12:00,130.045,130.05,130.035,130.035,148000000.0
2009-12-16 07:13:00,130.035,130.035,130.025,130.03,219800000.0
2009-12-16 07:14:00,130.03,130.055,130.025,130.025,187700000.0
2009-12-16 07:15:00,130.025,130.03,130.02,130.025,188800000.0
2009-12-16 07:16:00,130.025,130.025,130.01,130.015,225500001.0
2009-12-16 07:17:00,130.01,130.015,129.98,129.985,310500000.0
2009-12-16 07:18:00,129.985,130.0,129.975,129.98,227000000.0
2009-12-16 07:19:00,129.98,129.995,129.965,129.98,397000000.0
2009-12-16 07:20:00,129.98,130.005,129.965,129.995,294900000.0
2009-12-16 07:21:00,129.995,130.03,129.995,130.01,188200000.0
2009-12-16 07:22:00,130.01,130.02,130.0,130.005,65000000.0
2009-12-16 07:23:00,130.005,130.01,129.98,129.985,120300000.0
2009-12-16 07:24:00,129.99,129.99,129.97,129.98,231500000.0
2009-12-16 07:25:00,129.98,129.995,129.98,129.995,71800000.0
2009-12-16 07:26:00,129.995,129.995,129.98,129.98,32600000.0
2009-12-16 07:27:00,129.98,129.99,129.98,129.99,180600000.0
2009-12-16 07:28:00,129.985,130.01,129.95,130.01,610700001.0
2009-12-16 07:29:00,130.005,130.025,130.005,130.015,280600000.0
2009-12-16 07:30:00,130.015,130.015,129.995,130.01,207100000.0
2009-12-16 07:31:00,130.01,130.025,130.005,130.025,70200000.0
2009-12-16 07:32:00,130.025,130.03,130.02,130.03,140700000.0
2009-12-16 07:33:00,130.03,130.035,130.015,130.025,196100000.0
2009-12-16 07:34:00,130.025,130.065,130.025,130.065,212800000.0
2009-12-16 07:35:00,130.065,130.095,130.06,130.09,298900000.0
2009-12-16 07:36:00,130.09,130.1,130.09,130.1,79400000.0
2009-12-16 07:37:00,130.1,130.13,130.1,130.125,156900000.0
2009-12-16 07:38:00,130.13,130.15,130.125,130.15,126500000.0
2009-12-16 07:39:00,130.155,130.18,130.15,130.15,210900000.0
2009-12-16 07:40:00,130.15,130.15,130.115,130.115,204500000.0
2009-12-16 07:41:00,130.115,130.14,130.115,130.125,216300000.0
2009-12-16 07:42:00,130.125,130.15,130.125,130.15,186200000.0
2009-12-16 07:43:00,130.15,130.165,130.145,130.16,301000000.0
2009-12-16 07:44:00,130.155,130.155,130.155,130.155,30600000.0
2009-12-16 07:45:00,130.155,130.155,130.135,130.135,110800000.0
2009-12-16 07:46:00,130.135,130.135,130.125,130.125,96900000.0
2009-12-16 07:47:00,130.125,130.13,130.1,130.1,140500000.0
2009-12-16 07:48:00,130.1,130.115,130.1,130.105,202400000.0
2009-12-16 07:49:00,130.11,130.12,130.11,130.115,156600000.0
2009-12-16 07:50:00,130.115,130.14,130.115,130.13,195600000.0
2009-12-16 07:51:00,130.13,130.135,130.115,130.125,219000000.0
2009-12-16 07:52:00,130.125,130.135,130.11,130.11,273200000.0
2009-12-16 07:53:00,130.11,130.11,130.09,130.1,377000001.0
2009-12-16 07:54:00,130.095,130.1,130.07,130.085,196000000.0
2009-12-16 07:55:00,130.085,130.095,130.08,130.085,220900000.0
2009-12-16 07:56:00,130.085,130.095,130.08,130.085,434400000.0
2009-12-16 07:57:00,130.085,130.09,130.07,130.07,65700000.0
2009-12-16 07:58:00,130.075,130.08,130.075,130.08,51500000.0
2009-12-16 07:59:00,130.08,130.08,130.07,130.075,155200000.0
2009-12-16 08:00:00,130.08,130.105,130.08,130.1,366700000.0
2009-12-16 08:01:00,130.1,130.115,130.09,130.115,391500000.0
2009-12-16 08:02:00,130.115,130.14,130.115,130.14,202000000.0
2009-12-16 08:03:00,130.14,130.14,130.13,130.135,156200000.0
2009-12-16 08:04:00,130.135,130.145,130.12,130.13,177900000.0
2009-12-16 08:05:00,130.13,130.15,130.125,130.15,118000000.0
2009-12-16 08:06:00,130.15,130.175,130.15,130.17,206600000.0
2009-12-16 08:07:00,130.17,130.185,130.17,130.18,143900000.0
2009-12-16 08:08:00,130.18,130.19,130.175,130.18,169700000.0
2009-12-16 08:09:00,130.18,130.185,130.17,130.18,229400000.0
2009-12-16 08:10:00,130.17,130.18,130.165,130.18,174300000.0
2009-12-16 08:11:00,130.18,130.18,130.135,130.14,336000000.0
2009-12-16 08:12:00,130.14,130.155,130.115,130.115,580000000.0
2009-12-16 08:13:00,130.13,130.155,130.12,130.12,517300000.0
2009-12-16 08:14:00,130.125,130.18,130.125,130.155,381400000.0
2009-12-16 08:15:00,130.15,130.18,130.145,130.175,461000001.0
2009-12-16 08:16:00,130.175,130.175,130.12,130.145,637899999.0
2009-12-16 08:17:00,130.15,130.17,130.145,130.155,296600000.0
2009-12-16 08:18:00,130.155,130.175,130.15,130.175,190200000.0
2009-12-16 08:19:00,130.175,130.185,130.175,130.185,93700000.0
2009-12-16 08:20:00,130.18,130.185,130.165,130.165,503200000.0
2009-12-16 08:21:00,130.165,130.165,130.14,130.155,485500000.0
2009-12-16 08:22:00,130.155,130.22,130.155,130.215,253300000.0
2009-12-16 08:23:00,130.215,130.28,130.21,130.25,438100000.0
2009-12-16 08:24:00,130.25,130.28,130.25,130.27,245100000.0
2009-12-16 08:25:00,130.275,130.275,130.19,130.2,280400000.0
2009-12-16 08:26:00,130.2,130.265,130.2,130.24,383400000.0
2009-12-16 08:27:00,130.245,130.25,130.12,130.14,578800000.0
2009-12-16 08:28:00,130.14,130.175,130.115,130.175,296000000.0
2009-12-16 08:29:00,130.17,130.18,130.135,130.175,288500000.0
2009-12-16 08:30:00,130.175,130.195,130.15,130.175,498400000.0
2009-12-16 08:31:00,130.175,130.23,130.175,130.18,290900000.0
2009-12-16 08:32:00,130.18,130.21,130.17,130.205,324200000.0
2009-12-16 08:33:00,130.2,130.205,130.155,130.155,413300000.0
2009-12-16 08:34:00,130.155,130.16,130.14,130.16,394800000.0
2009-12-16 08:35:00,130.16,130.175,130.16,130.175,135700000.0
2009-12-16 08:36:00,130.17,130.18,130.165,130.17,194700000.0
2009-12-16 08:37:00,130.17,130.18,130.16,130.17,380100000.0
2009-12-16 08:38:00,130.17,130.19,130.15,130.165,362800000.0
2009-12-16 08:39:00,130.165,130.175,130.145,130.165,288600000.0
2009-12-16 08:40:00,130.165,130.2,130.16,130.18,532500000.0
2009-12-16 08:41:00,130.185,130.2,130.185,130.2,481200000.0
2009-12-16 08:42:00,130.2,130.21,130.19,130.195,409600000.0
2009-12-16 08:43:00,130.195,130.195,130.195,130.195,82600000.0
2009-12-16 08:44:00,130.195,130.205,130.18,130.19,174900000.0
2009-12-16 08:45:00,130.19,130.225,130.19,130.22,320400000.0
2009-12-16 08:46:00,130.225,130.25,130.21,130.245,338800000.0
2009-12-16 08:47:00,130.245,130.27,130.235,130.24,277700000.0
2009-12-16 08:48:00,130.24,130.255,130.23,130.25,189900000.0
2009-12-16 08:49:00,130.25,130.25,130.23,130.23,224400000.0
2009-12-16 08:50:00,130.23,130.24,130.225,130.24,134700001.0
2009-12-16 08:51:00,130.235,130.24,130.235,130.235,210300000.0
2009-12-16 08:52:00,130.235,130.235,130.195,130.2,167900000.0
2009-12-16 08:53:00,130.2,130.205,130.19,130.19,279100000.0
2009-12-16 08:54:00,130.19,130.21,130.17,130.21,264900000.0
2009-12-16 08:55:00,130.205,130.24,130.195,130.235,174700000.0
2009-12-16 08:56:00,130.235,130.26,130.23,130.245,392599999.0
2009-12-16 08:57:00,130.25,130.27,130.25,130.265,81500000.0
2009-12-16 08:58:00,130.265,130.265,130.24,130.245,210600000.0
2009-12-16 08:59:00,130.245,130.255,130.23,130.24,340400000.0
2009-12-16 09:00:00,130.24,130.26,130.24,130.26,451700000.0
2009-12-16 09:01:00,130.26,130.28,130.255,130.255,733499999.0
2009-12-16 09:02:00,130.26,130.28,130.25,130.255,453000000.0
2009-12-16 09:03:00,130.255,130.29,130.255,130.28,397200000.0
2009-12-16 09:04:00,130.28,130.3,130.275,130.275,593200000.0
2009-12-16 09:05:00,130.275,130.305,130.275,130.29,367500001.0
2009-12-16 09:06:00,130.29,130.295,130.285,130.285,208500000.0
2009-12-16 09:07:00,130.28,130.3,130.26,130.295,475300000.0
2009-12-16 09:08:00,130.295,130.295,130.255,130.26,329800000.0
2009-12-16 09:09:00,130.255,130.26,130.235,130.245,187400000.0
2009-12-16 09:10:00,130.245,130.245,130.235,130.24,180499999.0
2009-12-16 09:11:00,130.24,130.26,130.24,130.26,175700000.0
2009-12-16 09:12:00,130.26,130.275,130.255,130.275,533400000.0
2009-12-16 09:13:00,130.27,130.29,130.27,130.29,148100000.0
2009-12-16 09:14:00,130.29,130.29,130.255,130.275,334400000.0
2009-12-16 09:15:00,130.28,130.3,130.275,130.29,219300000.0
2009-12-16 09:16:00,130.29,130.3,130.275,130.295,314900000.0
2009-12-16 09:17:00,130.29,130.31,130.29,130.305,156400000.0
2009-12-16 09:18:00,130.305,130.32,130.29,130.3,431400000.0
2009-12-16 09:19:00,130.3,130.305,130.29,130.3,158300000.0
2009-12-16 09:20:00,130.3,130.3,130.29,130.29,117900000.0
2009-12-16 09:21:00,130.29,130.29,130.245,130.275,290600000.0
2009-12-16 09:22:00,130.27,130.29,130.27,130.275,339200000.0
2009-12-16 09:23:00,130.275,130.275,130.245,130.25,581100000.0
2009-12-16 09:24:00,130.245,130.265,130.245,130.26,480600000.0
2009-12-16 09:25:00,130.26,130.26,130.25,130.26,410200000.0
2009-12-16 09:26:00,130.265,130.285,130.265,130.275,502100001.0
2009-12-16 09:27:00,130.275,130.275,130.245,130.245,725700000.0
2009-12-16 09:28:00,130.245,130.255,130.245,130.25,443300001.0
2009-12-16 09:29:00,130.25,130.25,130.22,130.22,369900000.0
2009-12-16 09:30:00,130.22,130.24,130.205,130.235,464600001.0
2009-12-16 09:31:00,130.235,130.24,130.225,130.24,75600000.0
2009-12-16 09:32:00,130.24,130.245,130.24,130.24,88700000.0
2009-12-16 09:33:00,130.24,130.25,130.235,130.24,73400000.0
2009-12-16 09:34:00,130.24,130.295,130.235,130.255,371400000.0
2009-12-16 09:35:00,130.25,130.285,130.25,130.285,349900002.0
2009-12-16 09:36:00,130.285,130.29,130.25,130.27,436300000.0
2009-12-16 09:37:00,130.275,130.285,130.265,130.285,250399999.0
2009-12-16 09:38:00,130.28,130.3,130.27,130.295,330399998.0
2009-12-16 09:39:00,130.3,130.32,130.28,130.31,508499999.0
2009-12-16 09:40:00,130.31,130.31,130.285,130.295,304499999.0
2009-12-16 09:41:00,130.295,130.295,130.28,130.28,223100000.0
2009-12-16 09:42:00,130.28,130.305,130.27,130.3,507600002.0
2009-12-16 09:43:00,130.3,130.3,130.225,130.225,368899998.0
2009-12-16 09:44:00,130.23,130.235,130.205,130.205,570800000.0
2009-12-16 09:45:00,130.205,130.255,130.205,130.245,579900001.0
2009-12-16 09:46:00,130.245,130.255,130.21,130.21,410499998.0
2009-12-16 09:47:00,130.21,130.215,130.195,130.21,324700000.0
2009-12-16 09:48:00,130.21,130.225,130.2,130.225,223000002.0
2009-12-16 09:49:00,130.22,130.22,130.145,130.165,706100000.0
2009-12-16 09:50:00,130.16,130.165,130.115,130.135,393100000.0
2009-12-16 09:51:00,130.135,130.18,130.135,130.16,514400000.0
2009-12-16 09:52:00,130.16,130.17,130.13,130.17,541399999.0
2009-12-16 09:53:00,130.17,130.22,130.155,130.21,702299999.0
2009-12-16 09:54:00,130.22,130.24,130.205,130.235,557400002.0
2009-12-16 09:55:00,130.235,130.25,130.23,130.245,668800001.0
2009-12-16 09:56:00,130.24,130.265,130.235,130.255,450600000.0
2009-12-16 09:57:00,130.255,130.26,130.23,130.255,443000000.0
2009-12-16 09:58:00,130.255,130.27,130.225,130.235,521099999.0
2009-12-16 09:59:00,130.235,130.235,130.2,130.215,356700000.0
2009-12-16 10:00:00,130.21,130.25,130.195,130.235,450900000.0
2009-12-16 10:01:00,130.24,130.305,130.24,130.29,668099999.0
2009-12-16 10:02:00,130.29,130.29,130.225,130.245,392200000.0
2009-12-16 10:03:00,130.245,130.26,130.22,130.245,460800001.0
2009-12-16 10:04:00,130.245,130.255,130.235,130.235,332600000.0
2009-12-16 10:05:00,130.235,130.235,130.215,130.22,188899999.0
2009-12-16 10:06:00,130.22,130.29,130.22,130.29,460100000.0
2009-12-16 10:07:00,130.29,130.3,130.265,130.275,677300000.0
2009-12-16 10:08:00,130.285,130.29,130.26,130.265,450200000.0
2009-12-16 10:09:00,130.265,130.265,130.245,130.25,327300000.0
2009-12-16 10:10:00,130.25,130.26,130.245,130.26,268900001.0
2009-12-16 10:11:00,130.26,130.295,130.25,130.285,416000000.0
2009-12-16 10:12:00,130.285,130.295,130.255,130.285,457700000.0
2009-12-16 10:13:00,130.285,130.345,130.28,130.33,328900001.0
2009-12-16 10:14:00,130.33,130.355,130.33,130.34,193500000.0
2009-12-16 10:15:00,130.34,130.37,130.33,130.365,398800001.0
2009-12-16 10:16:00,130.36,130.365,130.3,130.325,389300000.0
2009-12-16 10:17:00,130.32,130.32,130.295,130.3,396700000.0
2009-12-16 10:18:00,130.3,130.305,130.245,130.245,449500000.0
2009-12-16 10:19:00,130.245,130.26,130.215,130.22,476200001.0
2009-12-16 10:20:00,130.22,130.235,130.2,130.205,481400000.0
2009-12-16 10:21:00,130.205,130.22,130.205,130.215,133700000.0
2009-12-16 10:22:00,130.215,130.225,130.2,130.21,151700001.0
2009-12-16 10:23:00,130.21,130.235,130.21,130.235,367200001.0
2009-12-16 10:24:00,130.23,130.29,130.22,130.29,478499999.0
2009-12-16 10:25:00,130.285,130.345,130.285,130.34,418700000.0
2009-12-16 10:26:00,130.34,130.345,130.32,130.325,340600001.0
2009-12-16 10:27:00,130.33,130.33,130.31,130.315,236300000.0
2009-12-16 10:28:00,130.315,130.315,130.28,130.28,227800000.0
2009-12-16 10:29:00,130.28,130.315,130.275,130.3,281700000.0
2009-12-16 10:30:00,130.3,130.33,130.3,130.325,312700000.0
2009-12-16 10:31:00,130.315,130.315,130.295,130.305,254900000.0
2009-12-16 10:32:00,130.305,130.305,130.28,130.29,340600000.0
2009-12-16 10:33:00,130.29,130.33,130.29,130.305,365799999.0
2009-12-16 10:34:00,130.305,130.35,130.305,130.345,528900000.0
2009-12-16 10:35:00,130.345,130.345,130.31,130.315,372700000.0
2009-12-16 10:36:00,130.315,130.315,130.27,130.285,408300000.0
2009-12-16 10:37:00,130.285,130.305,130.275,130.29,498300000.0
2009-12-16 10:38:00,130.29,130.295,130.265,130.28,299300001.0
2009-12-16 10:39:00,130.28,130.305,130.27,130.285,354500000.0
2009-12-16 10:40:00,130.29,130.3,130.275,130.285,610499999.0
2009-12-16 10:41:00,130.285,130.33,130.285,130.3,554800000.0
2009-12-16 10:42:00,130.3,130.325,130.275,130.32,526899999.0
2009-12-16 10:43:00,130.32,130.33,130.3,130.315,422800003.0
2009-12-16 10:44:00,130.315,130.325,130.27,130.29,486600000.0
2009-12-16 10:45:00,130.29,130.305,130.28,130.285,560499997.0
2009-12-16 10:46:00,130.285,130.31,130.28,130.305,378499998.0
2009-12-16 10:47:00,130.31,130.345,130.295,130.345,395300000.0
2009-12-16 10:48:00,130.345,130.375,130.335,130.375,465900000.0
2009-12-16 10:49:00,130.37,130.44,130.37,130.43,352799999.0
2009-12-16 10:50:00,130.43,130.44,130.38,130.39,424799999.0
2009-12-16 10:51:00,130.39,130.425,130.385,130.41,462700001.0
2009-12-16 10:52:00,130.41,130.42,130.38,130.415,346999999.0
2009-12-16 10:53:00,130.42,130.555,130.41,130.55,671100002.0
2009-12-16 10:54:00,130.555,130.59,130.53,130.535,486700002.0
2009-12-16 10:55:00,130.535,130.66,130.535,130.655,558500000.0
2009-12-16 10:56:00,130.655,130.69,130.655,130.66,765400000.0
2009-12-16 10:57:00,130.66,130.665,130.6,130.615,446100000.0
2009-12-16 10:58:00,130.615,130.68,130.61,130.66,345500000.0
2009-12-16 10:59:00,130.665,130.675,130.65,130.665,664000001.0
2009-12-16 11:00:00,130.67,130.685,130.65,130.65,316600000.0
2009-12-16 11:01:00,130.65,130.65,130.615,130.615,366700001.0
2009-12-16 11:02:00,130.61,130.635,130.595,130.635,476099999.0
2009-12-16 11:03:00,130.64,130.66,130.64,130.65,641699999.0
2009-12-16 11:04:00,130.65,130.775,130.65,130.72,728900001.0
2009-12-16 11:05:00,130.72,130.72,130.68,130.69,506100001.0
2009-12-16 11:06:00,130.69,130.695,130.63,130.63,345000000.0
2009-12-16 11:07:00,130.63,130.645,130.625,130.63,353300000.0
2009-12-16 11:08:00,130.625,130.635,130.61,130.62,293699999.0
2009-12-16 11:09:00,130.615,130.615,130.595,130.595,276300000.0
2009-12-16 11:10:00,130.595,130.595,130.54,130.55,488700000.0
2009-12-16 11:11:00,130.55,130.585,130.55,130.58,186900000.0
2009-12-16 11:12:00,130.58,130.58,130.55,130.55,358899999.0
2009-12-16 11:13:00,130.55,130.58,130.545,130.56,323700001.0
2009-12-16 11:14:00,130.56,130.57,130.56,130.56,83100000.0
2009-12-16 11:15:00,130.56,130.56,130.535,130.535,135400000.0
2009-12-16 11:16:00,130.535,130.54,130.53,130.535,311300000.0
2009-12-16 11:17:00,130.535,130.545,130.53,130.545,277400000.0
2009-12-16 11:18:00,130.545,130.565,130.54,130.545,326000000.0
2009-12-16 11:19:00,130.545,130.56,130.545,130.555,162100000.0
2009-12-16 11:20:00,130.555,130.555,130.5,130.52,888199999.0
2009-12-16 11:21:00,130.515,130.52,130.435,130.455,1023699997.0
2009-12-16 11:22:00,130.465,130.525,130.465,130.525,431900000.0
2009-12-16 11:23:00,130.525,130.595,130.52,130.54,608700001.0
2009-12-16 11:24:00,130.54,130.545,130.51,130.54,626600000.0
2009-12-16 11:25:00,130.54,130.54,130.525,130.535,368700000.0
2009-12-16 11:26:00,130.535,130.545,130.485,130.495,403900001.0
2009-12-16 11:27:00,130.495,130.5,130.465,130.495,423000000.0
2009-12-16 11:28:00,130.495,130.525,130.455,130.52,365700000.0
2009-12-16 11:29:00,130.515,130.515,130.465,130.465,473199998.0
2009-12-16 11:30:00,130.465,130.52,130.465,130.51,427600000.0
2009-12-16 11:31:00,130.505,130.62,130.48,130.615,708399999.0
2009-12-16 11:32:00,130.615,130.62,130.545,130.545,660899999.0
2009-12-16 11:33:00,130.545,130.57,130.54,130.555,502600001.0
2009-12-16 11:34:00,130.555,130.555,130.505,130.515,827500001.0
2009-12-16 11:35:00,130.52,130.56,130.52,130.56,329499999.0
2009-12-16 11:36:00,130.555,130.67,130.555,130.655,599099999.0
2009-12-16 11:37:00,130.655,130.665,130.57,130.57,692699999.0
2009-12-16 11:38:00,130.565,130.66,130.56,130.66,524900002.0
2009-12-16 11:39:00,130.655,130.655,130.575,130.585,630600000.0
2009-12-16 11:40:00,130.585,130.61,130.565,130.565,542199999.0
2009-12-16 11:41:00,130.565,130.65,130.56,130.62,590799998.0
2009-12-16 11:42:00,130.625,130.67,130.625,130.65,531500000.0
2009-12-16 11:43:00,130.65,130.665,130.65,130.65,311900000.0
2009-12-16 11:44:00,130.655,130.67,130.625,130.65,512200000.0
2009-12-16 11:45:00,130.64,130.665,130.625,130.63,558200000.0
2009-12-16 11:46:00,130.63,130.72,130.63,130.72,769100001.0
2009-12-16 11:47:00,130.72,130.725,130.615,130.62,640500000.0
2009-12-16 11:48:00,130.625,130.67,130.62,130.655,525100000.0
2009-12-16 11:49:00,130.655,130.655,130.62,130.64,462000000.0
2009-12-16 11:50:00,130.64,130.65,130.61,130.61,293300000.0
2009-12-16 11:51:00,130.61,130.62,130.595,130.6,396299999.0
2009-12-16 11:52:00,130.6,130.61,130.6,130.605,435100000.0
2009-12-16 11:53:00,130.605,130.605,130.575,130.575,345900000.0
2009-12-16 11:54:00,130.575,130.575,130.53,130.565,659099999.0
2009-12-16 11:55:00,130.565,130.63,130.565,130.63,562200000.0
2009-12-16 11:56:00,130.63,130.655,130.625,130.645,656700001.0
2009-12-16 11:57:00,130.645,130.66,130.64,130.645,636699999.0
2009-12-16 11:58:00,130.645,130.645,130.62,130.635,533900000.0
2009-12-16 11:59:00,130.635,130.68,130.6,130.66,572800000.0
2009-12-16 12:00:00,130.665,130.705,130.58,130.605,599900000.0
2009-12-16 12:01:00,130.605,130.72,130.605,130.64,749700000.0
2009-12-16 12:02:00,130.64,130.705,130.64,130.655,572399999.0
2009-12-16 12:03:00,130.655,130.76,130.655,130.745,703999999.0
2009-12-16 12:04:00,130.74,130.77,130.71,130.71,609500001.0
2009-12-16 12:05:00,130.71,130.71,130.625,130.65,580900000.0
2009-12-16 12:06:00,130.65,130.655,130.605,130.62,489600001.0
2009-12-16 12:07:00,130.62,130.65,130.62,130.63,416999999.0
2009-12-16 12:08:00,130.635,130.645,130.615,130.645,361699999.0
2009-12-16 12:09:00,130.645,130.65,130.62,130.62,378900004.0
2009-12-16 12:10:00,130.62,130.665,130.62,130.645,462500000.0
2009-12-16 12:11:00,130.645,130.65,130.59,130.59,270600000.0
2009-12-16 12:12:00,130.59,130.615,130.565,130.605,327400000.0
2009-12-16 12:13:00,130.605,130.605,130.52,130.52,472100000.0
2009-12-16 12:14:00,130.515,130.515,130.495,130.51,371700000.0
2009-12-16 12:15:00,130.51,130.52,130.5,130.5,306700001.0
2009-12-16 12:16:00,130.5,130.555,130.5,130.54,538600000.0
2009-12-16 12:17:00,130.55,130.565,130.53,130.555,484100001.0
2009-12-16 12:18:00,130.555,130.58,130.545,130.55,553490000.0
2009-12-16 12:19:00,130.555,130.57,130.545,130.545,344700000.0
2009-12-16 12:20:00,130.545,130.635,130.54,130.63,447999999.0
2009-12-16 12:21:00,130.63,130.645,130.51,130.51,599499999.0
2009-12-16 12:22:00,130.51,130.525,130.45,130.52,650500001.0
2009-12-16 12:23:00,130.53,130.54,130.49,130.505,426800000.0
2009-12-16 12:24:00,130.515,130.525,130.485,130.525,474999999.0
2009-12-16 12:25:00,130.525,130.57,130.52,130.57,662599999.0
2009-12-16 12:26:00,130.57,130.595,130.555,130.595,707700000.0
2009-12-16 12:27:00,130.595,130.61,130.585,130.595,526800000.0
2009-12-16 12:28:00,130.59,130.6,130.545,130.545,578800001.0
2009-12-16 12:29:00,130.545,130.555,130.52,130.53,519700000.0
2009-12-16 12:30:00,130.53,130.59,130.515,130.59,447899999.0
2009-12-16 12:31:00,130.59,130.595,130.565,130.565,517299999.0
2009-12-16 12:32:00,130.565,130.565,130.53,130.53,364600001.0
2009-12-16 12:33:00,130.535,130.54,130.47,130.47,684199998.0
2009-12-16 12:34:00,130.465,130.49,130.465,130.475,559600000.0
2009-12-16 12:35:00,130.475,130.495,130.47,130.49,320600000.0
2009-12-16 12:36:00,130.49,130.53,130.485,130.505,733400000.0
2009-12-16 12:37:00,130.505,130.505,130.495,130.5,498100000.0
2009-12-16 12:38:00,130.5,130.535,130.5,130.525,391400000.0
2009-12-16 12:39:00,130.525,130.525,130.485,130.485,355900000.0
2009-12-16 12:40:00,130.485,130.49,130.485,130.49,568600000.0
2009-12-16 12:41:00,130.49,130.5,130.475,130.48,168900000.0
2009-12-16 12:42:00,130.48,130.48,130.48,130.48,78200000.0
2009-12-16 12:43:00,130.48,130.495,130.475,130.48,290500000.0
2009-12-16 12:44:00,130.48,130.48,130.455,130.465,447700000.0
2009-12-16 12:45:00,130.465,130.53,130.465,130.53,457300000.0
2009-12-16 12:46:00,130.53,130.53,130.495,130.505,359599999.0
2009-12-16 12:47:00,130.505,130.54,130.505,130.53,404400000.0
2009-12-16 12:48:00,130.53,130.53,130.49,130.495,397400001.0
2009-12-16 12:49:00,130.495,130.52,130.49,130.52,354399999.0
2009-12-16 12:50:00,130.52,130.525,130.495,130.515,182700000.0
2009-12-16 12:51:00,130.515,130.56,130.515,130.555,497500000.0
2009-12-16 12:52:00,130.555,130.58,130.55,130.575,492400001.0
2009-12-16 12:53:00,130.575,130.585,130.565,130.575,360100000.0
2009-12-16 12:54:00,130.57,130.575,130.55,130.575,419199999.0
2009-12-16 12:55:00,130.57,130.57,130.545,130.565,396500001.0
2009-12-16 12:56:00,130.565,130.575,130.545,130.57,321800000.0
2009-12-16 12:57:00,130.57,130.57,130.51,130.545,638499999.0
2009-12-16 12:58:00,130.545,130.555,130.54,130.545,182400000.0
2009-12-16 12:59:00,130.545,130.545,130.525,130.525,175100000.0
2009-12-16 13:00:00,130.515,130.545,130.485,130.535,404900001.0
2009-12-16 13:01:00,130.535,130.56,130.535,130.55,566500003.0
2009-12-16 13:02:00,130.55,130.55,130.53,130.53,377900000.0
2009-12-16 13:03:00,130.53,130.535,130.525,130.535,46200000.0
2009-12-16 13:04:00,130.535,130.545,130.53,130.535,297700000.0
2009-12-16 13:05:00,130.535,130.545,130.52,130.54,438200001.0
2009-12-16 13:06:00,130.54,130.55,130.535,130.535,318300000.0
2009-12-16 13:07:00,130.535,130.55,130.52,130.535,578099999.0
2009-12-16 13:08:00,130.535,130.55,130.52,130.54,395900000.0
2009-12-16 13:09:00,130.54,130.56,130.535,130.56,299900000.0
2009-12-16 13:10:00,130.56,130.575,130.55,130.56,540099998.0
2009-12-16 13:11:00,130.56,130.565,130.54,130.555,288799999.0
2009-12-16 13:12:00,130.555,130.575,130.55,130.565,377400000.0
2009-12-16 13:13:00,130.575,130.595,130.56,130.59,377499999.0
2009-12-16 13:14:00,130.59,130.61,130.575,130.58,603400000.0
2009-12-16 13:15:00,130.58,130.615,130.575,130.61,253200000.0
2009-12-16 13:16:00,130.615,130.655,130.585,130.6,649700000.0
2009-12-16 13:17:00,130.59,130.61,130.585,130.585,387600000.0
2009-12-16 13:18:00,130.585,130.59,130.585,130.59,232400000.0
2009-12-16 13:19:00,130.59,130.59,130.55,130.56,450600000.0
2009-12-16 13:20:00,130.56,130.605,130.56,130.595,491899998.0
2009-12-16 13:21:00,130.595,130.595,130.57,130.57,374600000.0
2009-12-16 13:22:00,130.57,130.57,130.515,130.515,721100001.0
2009-12-16 13:23:00,130.52,130.54,130.51,130.525,750900001.0
2009-12-16 13:24:00,130.525,130.53,130.5,130.515,386899997.0
2009-12-16 13:25:00,130.52,130.52,130.505,130.515,246600000.0
2009-12-16 13:26:00,130.515,130.525,130.515,130.525,243600000.0
2009-12-16 13:27:00,130.525,130.53,130.5,130.53,492499997.0
2009-12-16 13:28:00,130.525,130.565,130.52,130.56,450300000.0
2009-12-16 13:29:00,130.56,130.575,130.54,130.56,497800000.0
2009-12-16 13:30:00,130.555,130.56,130.525,130.55,414600000.0
2009-12-16 13:31:00,130.545,130.55,130.52,130.525,284100000.0
2009-12-16 13:32:00,130.525,130.545,130.52,130.54,393399998.0
2009-12-16 13:33:00,130.54,130.55,130.535,130.55,299999999.0
2009-12-16 13:34:00,130.55,130.555,130.535,130.555,211400002.0
2009-12-16 13:35:00,130.555,130.565,130.525,130.525,338500000.0
2009-12-16 13:36:00,130.525,130.525,130.5,130.51,323800000.0
2009-12-16 13:37:00,130.51,130.515,130.495,130.495,281200000.0
2009-12-16 13:38:00,130.495,130.525,130.495,130.5,182600000.0
2009-12-16 13:39:00,130.51,130.515,130.48,130.49,211700000.0
2009-12-16 13:40:00,130.49,130.49,130.48,130.49,70500000.0
2009-12-16 13:41:00,130.49,130.505,130.48,130.505,354999999.0
2009-12-16 13:42:00,130.505,130.535,130.505,130.53,300799999.0
2009-12-16 13:43:00,130.535,130.565,130.535,130.555,180000000.0
2009-12-16 13:44:00,130.555,130.555,130.535,130.54,292900001.0
2009-12-16 13:45:00,130.55,130.57,130.55,130.555,163999998.0
2009-12-16 13:46:00,130.56,130.575,130.555,130.57,264800000.0
2009-12-16 13:47:00,130.57,130.57,130.55,130.55,212000000.0
2009-12-16 13:48:00,130.55,130.55,130.535,130.535,183000000.0
2009-12-16 13:49:00,130.535,130.54,130.525,130.54,289800000.0
2009-12-16 13:50:00,130.535,130.56,130.535,130.56,168700001.0
2009-12-16 13:51:00,130.56,130.57,130.555,130.555,245000000.0
2009-12-16 13:52:00,130.555,130.555,130.53,130.535,260099999.0
2009-12-16 13:53:00,130.535,130.535,130.51,130.515,415400000.0
2009-12-16 13:54:00,130.515,130.545,130.515,130.545,402599997.0
2009-12-16 13:55:00,130.545,130.55,130.53,130.54,95700000.0
2009-12-16 13:56:00,130.54,130.54,130.53,130.54,130300000.0
2009-12-16 13:57:00,130.54,130.54,130.52,130.525,189100000.0
2009-12-16 13:58:00,130.525,130.585,130.525,130.57,255900000.0
2009-12-16 13:59:00,130.57,130.575,130.545,130.565,379400000.0
2009-12-16 14:00:00,130.565,130.58,130.56,130.56,276200001.0
2009-12-16 14:01:00,130.56,130.565,130.525,130.535,398200000.0
2009-12-16 14:02:00,130.535,130.58,130.525,130.54,441500000.0
2009-12-16 14:03:00,130.545,130.545,130.5,130.5,221000000.0
2009-12-16 14:04:00,130.5,130.5,130.44,130.44,456300000.0
2009-12-16 14:05:00,130.44,130.455,130.39,130.41,472900000.0
2009-12-16 14:06:00,130.415,130.425,130.37,130.415,576900000.0
2009-12-16 14:07:00,130.415,130.455,130.41,130.455,293700000.0
2009-12-16 14:08:00,130.455,130.5,130.44,130.465,629800000.0
2009-12-16 14:09:00,130.465,130.465,130.4,130.415,438000000.0
2009-12-16 14:10:00,130.415,130.435,130.405,130.425,572300005.0
2009-12-16 14:11:00,130.425,130.465,130.425,130.465,442000003.0
2009-12-16 14:12:00,130.46,130.53,130.46,130.515,372600000.0
2009-12-16 14:13:00,130.51,130.53,130.505,130.52,369400000.0
2009-12-16 14:14:00,130.52,130.53,130.49,130.51,514899999.0
2009-12-16 14:15:00,130.51,130.52,130.45,130.46,428400000.0
2009-12-16 14:16:00,130.46,130.53,130.46,130.51,323100000.0
2009-12-16 14:17:00,130.505,130.535,130.5,130.53,523400001.0
2009-12-16 14:18:00,130.53,130.56,130.525,130.54,512900001.0
2009-12-16 14:19:00,130.54,130.54,130.495,130.495,538700004.0
2009-12-16 14:20:00,130.5,130.515,130.495,130.515,120700000.0
2009-12-16 14:21:00,130.515,130.57,130.505,130.535,638999999.0
2009-12-16 14:22:00,130.53,130.565,130.505,130.565,409300000.0
2009-12-16 14:23:00,130.565,130.565,130.505,130.515,483500000.0
2009-12-16 14:24:00,130.515,130.52,130.505,130.51,459000000.0
2009-12-16 14:25:00,130.515,130.515,130.495,130.495,126300000.0
2009-12-16 14:26:00,130.495,130.5,130.485,130.49,471200000.0
2009-12-16 14:27:00,130.49,130.49,130.455,130.46,275900000.0
2009-12-16 14:28:00,130.46,130.51,130.46,130.5,289399999.0
2009-12-16 14:29:00,130.5,130.51,130.455,130.48,480200000.0
2009-12-16 14:30:00,130.48,130.495,130.465,130.485,356900000.0
2009-12-16 14:31:00,130.485,130.485,130.45,130.45,252500000.0
2009-12-16 14:32:00,130.45,130.465,130.445,130.46,405699999.0
2009-12-16 14:33:00,130.455,130.49,130.43,130.485,575199997.0
2009-12-16 14:34:00,130.495,130.535,130.48,130.53,535699999.0
2009-12-16 14:35:00,130.53,130.545,130.525,130.54,492800000.0
2009-12-16 14:36:00,130.545,130.57,130.53,130.57,403900000.0
2009-12-16 14:37:00,130.57,130.57,130.555,130.56,231899999.0
2009-12-16 14:38:00,130.56,130.56,130.535,130.54,380200000.0
2009-12-16 14:39:00,130.54,130.565,130.54,130.555,248199999.0
2009-12-16 14:40:00,130.56,130.565,130.555,130.56,161300000.0
2009-12-16 14:41:00,130.56,130.605,130.56,130.6,290700000.0
2009-12-16 14:42:00,130.595,130.605,130.59,130.6,187400000.0
2009-12-16 14:43:00,130.605,130.605,130.575,130.58,315900000.0
2009-12-16 14:44:00,130.58,130.585,130.575,130.575,286399998.0
2009-12-16 14:45:00,130.575,130.575,130.56,130.575,299400000.0
2009-12-16 14:46:00,130.57,130.57,130.49,130.495,439700000.0
2009-12-16 14:47:00,130.495,130.52,130.495,130.52,383099999.0
2009-12-16 14:48:00,130.515,130.58,130.51,130.555,476200000.0
2009-12-16 14:49:00,130.555,130.565,130.485,130.505,332900000.0
2009-12-16 14:50:00,130.505,130.57,130.5,130.55,204800001.0
2009-12-16 14:51:00,130.55,130.565,130.495,130.505,282900000.0
2009-12-16 14:52:00,130.505,130.555,130.505,130.54,301100000.0
2009-12-16 14:53:00,130.54,130.54,130.51,130.51,162100001.0
2009-12-16 14:54:00,130.51,130.525,130.505,130.515,185900000.0
2009-12-16 14:55:00,130.515,130.515,130.495,130.495,136700000.0
2009-12-16 14:56:00,130.495,130.495,130.47,130.475,97500000.0
2009-12-16 14:57:00,130.475,130.485,130.465,130.48,268900001.0
2009-12-16 14:58:00,130.48,130.52,130.48,130.515,564799999.0
2009-12-16 14:59:00,130.515,130.525,130.485,130.495,304600000.0
2009-12-16 15:00:00,130.495,130.575,130.495,130.555,359300000.0
2009-12-16 15:01:00,130.555,130.56,130.505,130.53,358000000.0
2009-12-16 15:02:00,130.525,130.55,130.51,130.54,370299999.0
2009-12-16 15:03:00,130.545,130.575,130.535,130.57,317400000.0
2009-12-16 15:04:00,130.57,130.575,130.55,130.55,484500001.0
2009-12-16 15:05:00,130.55,130.565,130.545,130.545,340500000.0
2009-12-16 15:06:00,130.545,130.545,130.485,130.52,591500002.0
2009-12-16 15:07:00,130.52,130.55,130.52,130.52,386300000.0
2009-12-16 15:08:00,130.52,130.575,130.52,130.575,369700000.0
2009-12-16 15:09:00,130.575,130.58,130.555,130.56,479100001.0
2009-12-16 15:10:00,130.56,130.565,130.55,130.555,484299996.0
2009-12-16 15:11:00,130.555,130.57,130.53,130.55,576000000.0
2009-12-16 15:12:00,130.55,130.575,130.55,130.565,504000000.0
2009-12-16 15:13:00,130.565,130.57,130.55,130.565,275299999.0
2009-12-16 15:14:00,130.565,130.61,130.565,130.605,430400002.0
2009-12-16 15:15:00,130.605,130.605,130.575,130.58,636000001.0
2009-12-16 15:16:00,130.58,130.59,130.58,130.585,443299999.0
2009-12-16 15:17:00,130.585,130.59,130.57,130.585,480200002.0
2009-12-16 15:18:00,130.585,130.59,130.575,130.575,363099998.0
2009-12-16 15:19:00,130.575,130.58,130.565,130.57,289500000.0
2009-12-16 15:20:00,130.57,130.59,130.55,130.555,387899998.0
2009-12-16 15:21:00,130.55,130.555,130.545,130.555,264700000.0
2009-12-16 15:22:00,130.555,130.57,130.545,130.545,429200000.0
2009-12-16 15:23:00,130.545,130.56,130.54,130.545,459700000.0
2009-12-16 15:24:00,130.545,130.545,130.53,130.535,458300000.0
2009-12-16 15:25:00,130.53,130.53,130.48,130.505,350500000.0
2009-12-16 15:26:00,130.505,130.53,130.505,130.525,327200001.0
2009-12-16 15:27:00,130.52,130.54,130.51,130.53,840000002.0
2009-12-16 15:28:00,130.535,130.545,130.49,130.51,545900000.0
2009-12-16 15:29:00,130.51,130.545,130.51,130.545,460400000.0
2009-12-16 15:30:00,130.545,130.59,130.445,130.57,667000000.0
2009-12-16 15:31:00,130.57,130.59,130.56,130.56,449999999.0
2009-12-16 15:32:00,130.555,130.585,130.555,130.57,465500000.0
2009-12-16 15:33:00,130.57,130.57,130.525,130.535,412400000.0
2009-12-16 15:34:00,130.535,130.54,130.49,130.525,374200000.0
2009-12-16 15:35:00,130.53,130.56,130.53,130.555,308700000.0
2009-12-16 15:36:00,130.56,130.56,130.495,130.495,567900000.0
2009-12-16 15:37:00,130.495,130.51,130.49,130.5,319400000.0
2009-12-16 15:38:00,130.505,130.505,130.465,130.485,380400000.0
2009-12-16 15:39:00,130.48,130.485,130.415,130.425,550799998.0
2009-12-16 15:40:00,130.42,130.455,130.385,130.435,617200000.0
2009-12-16 15:41:00,130.435,130.495,130.43,130.485,572800000.0
2009-12-16 15:42:00,130.485,130.535,130.48,130.495,674300000.0
2009-12-16 15:43:00,130.495,130.52,130.48,130.51,512800000.0
2009-12-16 15:44:00,130.505,130.52,130.41,130.425,485700000.0
2009-12-16 15:45:00,130.425,130.45,130.39,130.405,691499998.0
2009-12-16 15:46:00,130.405,130.44,130.4,130.415,537700001.0
2009-12-16 15:47:00,130.42,130.45,130.415,130.45,521000000.0
2009-12-16 15:48:00,130.45,130.45,130.43,130.445,403300001.0
2009-12-16 15:49:00,130.445,130.445,130.415,130.415,334900000.0
2009-12-16 15:50:00,130.415,130.425,130.41,130.415,384600000.0
2009-12-16 15:51:00,130.415,130.435,130.415,130.43,482300000.0
2009-12-16 15:52:00,130.425,130.46,130.425,130.445,531800000.0
2009-12-16 15:53:00,130.445,130.47,130.445,130.455,293600001.0
2009-12-16 15:54:00,130.455,130.47,130.445,130.445,266500000.0
2009-12-16 15:55:00,130.45,130.46,130.445,130.455,390600000.0
2009-12-16 15:56:00,130.455,130.49,130.455,130.485,350800000.0
2009-12-16 15:57:00,130.485,130.505,130.46,130.49,630400000.0
2009-12-16 15:58:00,130.49,130.495,130.46,130.465,314200000.0
2009-12-16 15:59:00,130.46,130.495,130.46,130.48,464800000.0
2009-12-16 16:00:00,130.48,130.495,130.465,130.48,570700001.0
2009-12-16 16:01:00,130.48,130.5,130.48,130.49,400800000.0
2009-12-16 16:02:00,130.49,130.5,130.475,130.5,552900000.0
2009-12-16 16:03:00,130.5,130.505,130.465,130.47,597200001.0
2009-12-16 16:04:00,130.47,130.49,130.465,130.465,275200000.0
2009-12-16 16:05:00,130.465,130.49,130.435,130.485,216500001.0
2009-12-16 16:06:00,130.475,130.495,130.465,130.495,410200001.0
2009-12-16 16:07:00,130.49,130.49,130.465,130.47,393900000.0
2009-12-16 16:08:00,130.47,130.47,130.455,130.47,453500000.0
2009-12-16 16:09:00,130.48,130.48,130.465,130.475,395199999.0
2009-12-16 16:10:00,130.475,130.485,130.465,130.47,271600000.0
2009-12-16 16:11:00,130.475,130.485,130.455,130.465,491600003.0
2009-12-16 16:12:00,130.465,130.475,130.45,130.455,550299999.0
2009-12-16 16:13:00,130.45,130.45,130.41,130.41,263000001.0
2009-12-16 16:14:00,130.415,130.43,130.41,130.42,368400001.0
2009-12-16 16:15:00,130.42,130.445,130.42,130.44,272700000.0
2009-12-16 16:16:00,130.445,130.47,130.435,130.465,290800000.0
2009-12-16 16:17:00,130.46,130.465,130.44,130.445,349599998.0
2009-12-16 16:18:00,130.445,130.45,130.425,130.445,359299999.0
2009-12-16 16:19:00,130.445,130.48,130.445,130.465,171200000.0
2009-12-16 16:20:00,130.46,130.475,130.45,130.47,124000000.0
2009-12-16 16:21:00,130.47,130.47,130.445,130.445,117300000.0
2009-12-16 16:22:00,130.44,130.455,130.435,130.445,355200000.0
2009-12-16 16:23:00,130.45,130.455,130.42,130.445,646300000.0
2009-12-16 16:24:00,130.445,130.45,130.435,130.44,329900000.0
2009-12-16 16:25:00,130.435,130.44,130.37,130.395,615299999.0
2009-12-16 16:26:00,130.395,130.405,130.36,130.375,520099998.0
2009-12-16 16:27:00,130.38,130.385,130.365,130.365,739499999.0
2009-12-16 16:28:00,130.36,130.37,130.355,130.36,501400002.0
2009-12-16 16:29:00,130.36,130.375,130.36,130.365,442799994.0
2009-12-16 16:30:00,130.365,130.42,130.365,130.42,666600000.0
2009-12-16 16:31:00,130.415,130.43,130.395,130.395,593899999.0
2009-12-16 16:32:00,130.4,130.445,130.4,130.44,532500001.0
2009-12-16 16:33:00,130.44,130.455,130.425,130.45,617200001.0
2009-12-16 16:34:00,130.45,130.46,130.44,130.45,630799998.0
2009-12-16 16:35:00,130.45,130.46,130.425,130.455,555900000.0
2009-12-16 16:36:00,130.455,130.565,130.44,130.55,845400000.0
2009-12-16 16:37:00,130.555,130.61,130.55,130.605,611400000.0
2009-12-16 16:38:00,130.61,130.625,130.59,130.61,387700000.0
2009-12-16 16:39:00,130.61,130.645,130.59,130.61,617400001.0
2009-12-16 16:40:00,130.61,130.645,130.61,130.635,887500000.0
2009-12-16 16:41:00,130.635,130.655,130.595,130.65,527100000.0
2009-12-16 16:42:00,130.65,130.65,130.61,130.63,411300000.0
2009-12-16 16:43:00,130.63,130.635,130.595,130.61,499400000.0
2009-12-16 16:44:00,130.61,130.625,130.585,130.6,388400000.0
2009-12-16 16:45:00,130.6,130.615,130.59,130.59,678500000.0
2009-12-16 16:46:00,130.59,130.64,130.58,130.635,467700000.0
2009-12-16 16:47:00,130.63,130.66,130.63,130.655,415800000.0
2009-12-16 16:48:00,130.655,130.665,130.635,130.65,732900000.0
2009-12-16 16:49:00,130.655,130.665,130.625,130.66,526700002.0
2009-12-16 16:50:00,130.66,130.67,130.65,130.655,497300004.0
2009-12-16 16:51:00,130.655,130.66,130.62,130.64,293499999.0
2009-12-16 16:52:00,130.635,130.66,130.62,130.645,630999999.0
2009-12-16 16:53:00,130.645,130.67,130.61,130.655,569300000.0
2009-12-16 16:54:00,130.645,130.655,130.61,130.65,903500002.0
2009-12-16 16:55:00,130.66,130.675,130.645,130.65,773300000.0
2009-12-16 16:56:00,130.65,130.65,130.605,130.63,434200001.0
2009-12-16 16:57:00,130.625,130.625,130.555,130.56,727900000.0
2009-12-16 16:58:00,130.56,130.595,130.55,130.595,539099999.0
2009-12-16 16:59:00,130.595,130.655,130.595,130.655,590199999.0
2009-12-16 17:00:00,130.655,130.66,130.64,130.645,605900001.0
2009-12-16 17:01:00,130.645,130.645,130.62,130.635,634700001.0
2009-12-16 17:02:00,130.635,130.645,130.605,130.615,797899999.0
2009-12-16 17:03:00,130.615,130.675,130.615,130.67,454299999.0
2009-12-16 17:04:00,130.675,130.675,130.635,130.645,626100000.0
2009-12-16 17:05:00,130.645,130.685,130.64,130.675,650700000.0
2009-12-16 17:06:00,130.67,130.675,130.65,130.675,642300000.0
2009-12-16 17:07:00,130.67,130.675,130.66,130.665,728100004.0
2009-12-16 17:08:00,130.665,130.67,130.64,130.655,421900000.0
2009-12-16 17:09:00,130.645,130.665,130.635,130.655,495800000.0
2009-12-16 17:10:00,130.655,130.665,130.62,130.63,575400001.0
2009-12-16 17:11:00,130.63,130.64,130.605,130.62,664200000.0
2009-12-16 17:12:00,130.62,130.62,130.595,130.605,432299999.0
2009-12-16 17:13:00,130.615,130.66,130.615,130.63,416300001.0
2009-12-16 17:14:00,130.63,130.65,130.625,130.645,721000001.0
2009-12-16 17:15:00,130.645,130.645,130.61,130.63,514399999.0
2009-12-16 17:16:00,130.62,130.65,130.61,130.63,521600000.0
2009-12-16 17:17:00,130.63,130.67,130.61,130.65,438300001.0
2009-12-16 17:18:00,130.655,130.66,130.625,130.635,380500000.0
2009-12-16 17:19:00,130.635,130.64,130.61,130.615,504200000.0
2009-12-16 17:20:00,130.615,130.64,130.61,130.63,443200000.0
2009-12-16 17:21:00,130.63,130.65,130.63,130.65,376600000.0
2009-12-16 17:22:00,130.65,130.67,130.635,130.64,461300002.0
2009-12-16 17:23:00,130.64,130.64,130.6,130.61,572499997.0
2009-12-16 17:24:00,130.615,130.62,130.595,130.605,526500002.0
2009-12-16 17:25:00,130.605,130.61,130.58,130.605,317899999.0
2009-12-16 17:26:00,130.6,130.63,130.595,130.625,368200000.0
2009-12-16 17:27:00,130.625,130.63,130.565,130.57,495800001.0
2009-12-16 17:28:00,130.575,130.575,130.525,130.53,405199999.0
2009-12-16 17:29:00,130.53,130.545,130.485,130.545,382300000.0
2009-12-16 17:30:00,130.55,130.595,130.545,130.58,450600000.0
2009-12-16 17:31:00,130.58,130.65,130.57,130.65,503600000.0
2009-12-16 17:32:00,130.645,130.65,130.63,130.635,206300000.0
2009-12-16 17:33:00,130.635,130.675,130.635,130.645,418000001.0
2009-12-16 17:34:00,130.645,130.66,130.62,130.645,368400000.0
2009-12-16 17:35:00,130.645,130.66,130.6,130.635,572000000.0
2009-12-16 17:36:00,130.635,130.645,130.605,130.645,711999997.0
2009-12-16 17:37:00,130.645,130.68,130.64,130.645,555500000.0
2009-12-16 17:38:00,130.64,130.66,130.625,130.66,450700000.0
2009-12-16 17:39:00,130.655,130.655,130.635,130.64,465600000.0
2009-12-16 17:40:00,130.64,130.64,130.625,130.64,242900000.0
2009-12-16 17:41:00,130.64,130.65,130.625,130.63,350900000.0
2009-12-16 17:42:00,130.635,130.635,130.62,130.625,326300000.0
2009-12-16 17:43:00,130.625,130.63,130.585,130.6,321300000.0
2009-12-16 17:44:00,130.6,130.62,130.595,130.62,482600000.0
2009-12-16 17:45:00,130.615,130.675,130.615,130.66,497600001.0
2009-12-16 17:46:00,130.67,130.675,130.63,130.63,511400000.0
2009-12-16 17:47:00,130.63,130.64,130.615,130.625,520200001.0
2009-12-16 17:48:00,130.62,130.635,130.615,130.625,752200000.0
2009-12-16 17:49:00,130.63,130.64,130.615,130.635,560900000.0
2009-12-16 17:50:00,130.63,130.66,130.63,130.65,441800000.0
2009-12-16 17:51:00,130.65,130.655,130.625,130.645,480900001.0
2009-12-16 17:52:00,130.65,130.65,130.61,130.63,384700000.0
2009-12-16 17:53:00,130.63,130.65,130.625,130.635,397400000.0
2009-12-16 17:54:00,130.635,130.64,130.61,130.615,232300000.0
2009-12-16 17:55:00,130.615,130.615,130.6,130.605,375400000.0
2009-12-16 17:56:00,130.605,130.615,130.6,130.61,576599998.0
2009-12-16 17:57:00,130.605,130.625,130.605,130.615,348300000.0
2009-12-16 17:58:00,130.615,130.615,130.585,130.59,302900000.0
2009-12-16 17:59:00,130.59,130.6,130.565,130.565,531499999.0
2009-12-16 18:00:00,130.565,130.595,130.56,130.575,452300000.0
2009-12-16 18:01:00,130.58,130.58,130.555,130.555,526900001.0
2009-12-16 18:02:00,130.555,130.555,130.53,130.55,273900000.0
2009-12-16 18:03:00,130.55,130.56,130.47,130.485,319200000.0
2009-12-16 18:04:00,130.485,130.555,130.485,130.555,524100000.0
2009-12-16 18:05:00,130.555,130.57,130.545,130.555,504000000.0
2009-12-16 18:06:00,130.555,130.565,130.545,130.555,259200000.0
2009-12-16 18:07:00,130.555,130.57,130.53,130.545,401100000.0
2009-12-16 18:08:00,130.545,130.545,130.51,130.535,474300000.0
2009-12-16 18:09:00,130.535,130.54,130.525,130.525,201400000.0
2009-12-16 18:10:00,130.525,130.535,130.515,130.52,169500000.0
2009-12-16 18:11:00,130.515,130.525,130.505,130.51,305800000.0
2009-12-16 18:12:00,130.51,130.53,130.505,130.53,354800000.0
2009-12-16 18:13:00,130.53,130.545,130.525,130.525,220900000.0
2009-12-16 18:14:00,130.525,130.545,130.525,130.545,164700000.0
2009-12-16 18:15:00,130.545,130.565,130.53,130.535,241500000.0
2009-12-16 18:16:00,130.535,130.555,130.52,130.53,394900000.0
2009-12-16 18:17:00,130.53,130.535,130.515,130.515,364800002.0
2009-12-16 18:18:00,130.515,130.515,130.44,130.44,402900000.0
2009-12-16 18:19:00,130.445,130.49,130.445,130.455,274700000.0
2009-12-16 18:20:00,130.455,130.48,130.45,130.475,121400000.0
2009-12-16 18:21:00,130.475,130.48,130.45,130.455,256100000.0
2009-12-16 18:22:00,130.455,130.475,130.455,130.47,580300000.0
2009-12-16 18:23:00,130.47,130.48,130.455,130.465,323100000.0
2009-12-16 18:24:00,130.46,130.53,130.455,130.515,368100000.0
2009-12-16 18:25:00,130.515,130.54,130.495,130.54,268599999.0
2009-12-16 18:26:00,130.54,130.57,130.535,130.555,342300000.0
2009-12-16 18:27:00,130.555,130.565,130.535,130.55,389600000.0
2009-12-16 18:28:00,130.555,130.605,130.55,130.6,268200000.0
2009-12-16 18:29:00,130.6,130.61,130.555,130.57,241200000.0
2009-12-16 18:30:00,130.565,130.6,130.565,130.57,323800000.0
2009-12-16 18:31:00,130.57,130.625,130.57,130.605,351300000.0
2009-12-16 18:32:00,130.605,130.62,130.575,130.59,323900000.0
2009-12-16 18:33:00,130.59,130.62,130.59,130.615,159400000.0
2009-12-16 18:34:00,130.62,130.65,130.61,130.61,263000000.0
2009-12-16 18:35:00,130.61,130.615,130.585,130.59,267900000.0
2009-12-16 18:36:00,130.59,130.64,130.59,130.625,346800000.0
2009-12-16 18:37:00,130.64,130.64,130.62,130.64,237400000.0
2009-12-16 18:38:00,130.64,130.64,130.595,130.605,212300000.0
2009-12-16 18:39:00,130.605,130.605,130.58,130.595,246300000.0
2009-12-16 18:40:00,130.595,130.6,130.595,130.6,205900000.0
2009-12-16 18:41:00,130.6,130.6,130.595,130.595,131400000.0
2009-12-16 18:42:00,130.58,130.615,130.575,130.61,379400000.0
2009-12-16 18:43:00,130.61,130.64,130.61,130.64,372400000.0
2009-12-16 18:44:00,130.64,130.655,130.62,130.62,390000000.0
2009-12-16 18:45:00,130.62,130.655,130.62,130.645,288800000.0
2009-12-16 18:46:00,130.645,130.645,130.625,130.635,361800000.0
2009-12-16 18:47:00,130.635,130.635,130.625,130.625,90100000.0
2009-12-16 18:48:00,130.625,130.625,130.605,130.61,395900000.0
2009-12-16 18:49:00,130.615,130.645,130.61,130.635,454100000.0
2009-12-16 18:50:00,130.64,130.64,130.61,130.61,296500000.0
2009-12-16 18:51:00,130.615,130.625,130.605,130.605,475300000.0
2009-12-16 18:52:00,130.61,130.615,130.595,130.595,182800000.0
2009-12-16 18:53:00,130.595,130.61,130.585,130.59,321100000.0
2009-12-16 18:54:00,130.59,130.6,130.585,130.585,190700000.0
2009-12-16 18:55:00,130.59,130.59,130.54,130.545,342800000.0
2009-12-16 18:56:00,130.545,130.555,130.525,130.54,319299999.0
2009-12-16 18:57:00,130.545,130.56,130.54,130.54,238400000.0
2009-12-16 18:58:00,130.54,130.54,130.5,130.515,400500001.0
2009-12-16 18:59:00,130.515,130.515,130.465,130.475,379800000.0
2009-12-16 19:00:00,130.475,130.495,130.455,130.49,515400000.0
2009-12-16 19:01:00,130.49,130.53,130.49,130.515,326700000.0
2009-12-16 19:02:00,130.515,130.525,130.515,130.515,212200000.0
2009-12-16 19:03:00,130.515,130.525,130.515,130.525,217300000.0
2009-12-16 19:04:00,130.525,130.54,130.52,130.535,152500000.0
2009-12-16 19:05:00,130.535,130.55,130.535,130.54,273200000.0
2009-12-16 19:06:00,130.54,130.55,130.54,130.54,216100000.0
2009-12-16 19:07:00,130.54,130.54,130.52,130.53,275700000.0
2009-12-16 19:08:00,130.53,130.535,130.48,130.48,424800001.0
2009-12-16 19:09:00,130.48,130.52,130.48,130.5,221200000.0
2009-12-16 19:10:00,130.495,130.51,130.48,130.51,228800000.0
2009-12-16 19:11:00,130.51,130.545,130.51,130.51,339200000.0
2009-12-16 19:12:00,130.515,130.515,130.49,130.495,391000000.0
2009-12-16 19:13:00,130.495,130.525,130.49,130.515,317999999.0
2009-12-16 19:14:00,130.505,130.51,130.5,130.51,240300000.0
2009-12-16 19:15:00,130.51,130.535,130.495,130.5,335300000.0
2009-12-16 19:16:00,130.5,130.5,130.47,130.47,124100000.0
2009-12-16 19:17:00,130.47,130.485,130.47,130.485,189400001.0
2009-12-16 19:18:00,130.49,130.49,130.48,130.49,127700000.0
2009-12-16 19:19:00,130.49,130.525,130.485,130.525,166600000.0
2009-12-16 19:20:00,130.525,130.535,130.52,130.53,154100000.0
2009-12-16 19:21:00,130.53,130.53,130.505,130.505,143300000.0
2009-12-16 19:22:00,130.505,130.515,130.49,130.505,380500001.0
2009-12-16 19:23:00,130.51,130.53,130.48,130.48,352200000.0
2009-12-16 19:24:00,130.48,130.51,130.47,130.51,433500000.0
2009-12-16 19:25:00,130.505,130.515,130.42,130.47,518900000.0
2009-12-16 19:26:00,130.465,130.52,130.455,130.52,477400000.0
2009-12-16 19:27:00,130.515,130.565,130.5,130.565,320200000.0
2009-12-16 19:28:00,130.565,130.575,130.515,130.515,445100000.0
2009-12-16 19:29:00,130.515,130.54,130.5,130.5,459700000.0
2009-12-16 19:30:00,130.5,130.505,130.475,130.485,295800000.0
2009-12-16 19:31:00,130.485,130.49,130.475,130.49,461000000.0
2009-12-16 19:32:00,130.49,130.5,130.475,130.485,476700000.0
2009-12-16 19:33:00,130.485,130.5,130.48,130.485,123000000.0
2009-12-16 19:34:00,130.49,130.495,130.47,130.47,112900000.0
2009-12-16 19:35:00,130.475,130.485,130.47,130.48,184300000.0
2009-12-16 19:36:00,130.475,130.475,130.47,130.475,190900000.0
2009-12-16 19:37:00,130.475,130.485,130.475,130.475,228800000.0
2009-12-16 19:38:00,130.475,130.5,130.475,130.5,149100000.0
2009-12-16 19:39:00,130.495,130.5,130.475,130.5,125000000.0
2009-12-16 19:40:00,130.5,130.51,130.48,130.48,321700000.0
2009-12-16 19:41:00,130.48,130.49,130.435,130.45,334900000.0
2009-12-16 19:42:00,130.45,130.46,130.41,130.46,418000000.0
2009-12-16 19:43:00,130.465,130.49,130.46,130.485,246200000.0
2009-12-16 19:44:00,130.49,130.495,130.48,130.48,189600000.0
2009-12-16 19:45:00,130.48,130.48,130.46,130.46,141600000.0
2009-12-16 19:46:00,130.465,130.47,130.43,130.46,185800001.0
2009-12-16 19:47:00,130.46,130.5,130.455,130.465,352800000.0
2009-12-16 19:48:00,130.465,130.475,130.455,130.46,212300001.0
2009-12-16 19:49:00,130.46,130.485,130.46,130.48,65700000.0
2009-12-16 19:50:00,130.485,130.495,130.48,130.49,203700001.0
2009-12-16 19:51:00,130.485,130.485,130.455,130.465,376499999.0
2009-12-16 19:52:00,130.46,130.465,130.455,130.46,117700000.0
2009-12-16 19:53:00,130.46,130.48,130.455,130.475,217700000.0
2009-12-16 19:54:00,130.475,130.475,130.45,130.45,169500000.0
2009-12-16 19:55:00,130.45,130.46,130.445,130.46,176200000.0
2009-12-16 19:56:00,130.46,130.46,130.445,130.45,206300000.0
2009-12-16 19:57:00,130.45,130.45,130.445,130.45,158500000.0
2009-12-16 19:58:00,130.45,130.45,130.445,130.45,128300000.0
2009-12-16 19:59:00,130.45,130.45,130.38,130.385,352500000.0
2009-12-16 20:00:00,130.385,130.485,130.385,130.48,266700000.0
2009-12-16 20:01:00,130.48,130.485,130.46,130.46,78700000.0
2009-12-16 20:02:00,130.465,130.485,130.465,130.475,143200000.0
2009-12-16 20:03:00,130.47,130.475,130.455,130.47,112400000.0
2009-12-16 20:04:00,130.47,130.47,130.435,130.44,146500000.0
2009-12-16 20:05:00,130.44,130.45,130.44,130.45,46200000.0
2009-12-16 20:06:00,130.45,130.465,130.45,130.465,96200000.0
2009-12-16 20:07:00,130.465,130.465,130.46,130.46,137400000.0
2009-12-16 20:08:00,130.46,130.475,130.46,130.465,400000000.0
2009-12-16 20:09:00,130.465,130.5,130.465,130.5,250599999.0
2009-12-16 20:10:00,130.495,130.5,130.485,130.49,129400000.0
2009-12-16 20:11:00,130.495,130.51,130.49,130.505,135000000.0
2009-12-16 20:12:00,130.505,130.515,130.49,130.49,202700000.0
2009-12-16 20:13:00,130.49,130.51,130.485,130.51,169400000.0
2009-12-16 20:14:00,130.51,130.525,130.5,130.515,212200000.0
2009-12-16 20:15:00,130.52,130.525,130.51,130.51,72700000.0
2009-12-16 20:16:00,130.51,130.53,130.51,130.53,190400000.0
2009-12-16 20:17:00,130.53,130.555,130.525,130.55,150000000.0
2009-12-16 20:18:00,130.55,130.55,130.53,130.545,326800001.0
2009-12-16 20:19:00,130.54,130.54,130.53,130.535,258300000.0
2009-12-16 20:20:00,130.535,130.55,130.535,130.55,119700001.0
2009-12-16 20:21:00,130.55,130.565,130.525,130.53,281999999.0
2009-12-16 20:22:00,130.53,130.545,130.515,130.54,494300000.0
2009-12-16 20:23:00,130.54,130.565,130.54,130.56,409400000.0
2009-12-16 20:24:00,130.565,130.565,130.56,130.565,204300000.0
2009-12-16 20:25:00,130.565,130.58,130.565,130.575,145100000.0
2009-12-16 20:26:00,130.575,130.6,130.575,130.6,138100000.0
2009-12-16 20:27:00,130.6,130.625,130.6,130.61,196800000.0
2009-12-16 20:28:00,130.605,130.655,130.605,130.625,226000000.0
2009-12-16 20:29:00,130.625,130.625,130.595,130.615,290700001.0
2009-12-16 20:30:00,130.625,130.625,130.545,130.56,197100000.0
2009-12-16 20:31:00,130.55,130.55,130.545,130.545,114900000.0
2009-12-16 20:32:00,130.545,130.57,130.545,130.56,237400000.0
2009-12-16 20:33:00,130.56,130.565,130.535,130.555,194000000.0
2009-12-16 20:34:00,130.555,130.565,130.55,130.565,103500000.0
2009-12-16 20:35:00,130.565,130.61,130.56,130.605,358500000.0
2009-12-16 20:36:00,130.605,130.625,130.59,130.605,253200000.0
2009-12-16 20:37:00,130.605,130.61,130.59,130.595,346300000.0
2009-12-16 20:38:00,130.595,130.605,130.59,130.6,198000000.0
2009-12-16 20:39:00,130.6,130.62,130.6,130.615,139300000.0
2009-12-16 20:40:00,130.615,130.62,130.59,130.595,290100000.0
2009-12-16 20:41:00,130.595,130.615,130.58,130.605,430499999.0
2009-12-16 20:42:00,130.6,130.6,130.565,130.575,271200000.0
2009-12-16 20:43:00,130.58,130.58,130.555,130.565,251000000.0
2009-12-16 20:44:00,130.565,130.57,130.53,130.53,217700000.0
2009-12-16 20:45:00,130.53,130.545,130.515,130.535,387400000.0
2009-12-16 20:46:00,130.535,130.555,130.53,130.55,328400000.0
2009-12-16 20:47:00,130.55,130.56,130.5,130.5,232000000.0
2009-12-16 20:48:00,130.505,130.505,130.5,130.5,242700000.0
2009-12-16 20:49:00,130.5,130.53,130.5,130.525,327500000.0
2009-12-16 20:50:00,130.525,130.53,130.515,130.52,90900000.0
2009-12-16 20:51:00,130.52,130.53,130.495,130.495,364700000.0
2009-12-16 20:52:00,130.495,130.495,130.46,130.47,348400001.0
2009-12-16 20:53:00,130.47,130.485,130.465,130.47,217900001.0
2009-12-16 20:54:00,130.47,130.49,130.47,130.475,386700000.0
2009-12-16 20:55:00,130.47,130.48,130.465,130.475,238299999.0
2009-12-16 20:56:00,130.475,130.485,130.465,130.47,335600002.0
2009-12-16 20:57:00,130.475,130.475,130.45,130.475,321100000.0
2009-12-16 20:58:00,130.47,130.48,130.46,130.46,158300000.0
2009-12-16 20:59:00,130.46,130.48,130.46,130.47,329500000.0
2009-12-16 21:00:00,130.47,130.495,130.47,130.485,421700000.0
2009-12-16 21:01:00,130.485,130.505,130.485,130.495,249600000.0
2009-12-16 21:02:00,130.495,130.53,130.495,130.495,87600000.0
2009-12-16 21:03:00,130.495,130.545,130.495,130.52,269199999.0
2009-12-16 21:04:00,130.515,130.53,130.505,130.51,340100000.0
2009-12-16 21:05:00,130.51,130.53,130.505,130.525,223600000.0
2009-12-16 21:06:00,130.53,130.55,130.525,130.545,212200000.0
2009-12-16 21:07:00,130.545,130.565,130.54,130.555,115000000.0
2009-12-16 21:08:00,130.555,130.555,130.52,130.52,204000002.0
2009-12-16 21:09:00,130.51,130.54,130.495,130.505,319000000.0
2009-12-16 21:10:00,130.5,130.53,130.455,130.52,293200000.0
2009-12-16 21:11:00,130.53,130.56,130.49,130.54,204800000.0
2009-12-16 21:12:00,130.54,130.54,130.505,130.505,48500000.0
2009-12-16 21:13:00,130.5,130.52,130.485,130.49,97300000.0
2009-12-16 21:14:00,130.49,130.615,130.49,130.61,263800000.0
2009-12-16 21:15:00,130.555,130.635,130.43,130.455,48800000.0
2009-12-16 21:16:00,130.455,130.675,130.33,130.42,405600000.0
2009-12-16 21:17:00,130.405,130.615,130.38,130.555,491300002.0
2009-12-16 21:18:00,130.53,130.6,130.435,130.46,272500000.0
2009-12-16 21:19:00,130.465,130.56,130.44,130.485,362600000.0
2009-12-16 21:20:00,130.49,130.615,130.425,130.475,253300000.0
2009-12-16 21:21:00,130.49,130.56,130.435,130.55,352700000.0
2009-12-16 21:22:00,130.555,130.565,130.435,130.45,251100000.0
2009-12-16 21:23:00,130.46,130.51,130.415,130.465,300600000.0
2009-12-16 21:24:00,130.465,130.56,130.455,130.525,280200000.0
2009-12-16 21:25:00,130.535,130.58,130.505,130.545,277900000.0
2009-12-16 21:26:00,130.55,130.605,130.52,130.565,334500000.0
2009-12-16 21:27:00,130.565,130.62,130.53,130.57,268300000.0
2009-12-16 21:28:00,130.57,130.605,130.55,130.575,387800000.0
2009-12-16 21:29:00,130.57,130.58,130.555,130.57,262700000.0
2009-12-16 21:30:00,130.565,130.59,130.53,130.585,559700000.0
2009-12-16 21:31:00,130.585,130.605,130.565,130.565,286900000.0
2009-12-16 21:32:00,130.57,130.58,130.535,130.545,317800000.0
2009-12-16 21:33:00,130.545,130.56,130.52,130.54,331200000.0
2009-12-16 21:34:00,130.535,130.58,130.525,130.58,285700000.0
2009-12-16 21:35:00,130.58,130.595,130.575,130.585,203200000.0
2009-12-16 21:36:00,130.585,130.62,130.58,130.585,174400000.0
2009-12-16 21:37:00,130.585,130.62,130.58,130.59,210400000.0
2009-12-16 21:38:00,130.6,130.625,130.595,130.615,107400000.0
2009-12-16 21:39:00,130.61,130.64,130.605,130.62,196800000.0
2009-12-16 21:40:00,130.63,130.645,130.615,130.645,232399999.0
2009-12-16 21:41:00,130.65,130.655,130.6,130.615,279800000.0
2009-12-16 21:42:00,130.61,130.635,130.58,130.595,149800000.0
2009-12-16 21:43:00,130.595,130.64,130.595,130.63,210400000.0
2009-12-16 21:44:00,130.625,130.635,130.59,130.6,172200000.0
2009-12-16 21:45:00,130.605,130.61,130.55,130.56,169800000.0
2009-12-16 21:46:00,130.56,130.59,130.545,130.555,249200000.0
2009-12-16 21:47:00,130.55,130.6,130.55,130.58,152300000.0
2009-12-16 21:48:00,130.58,130.59,130.56,130.575,113200000.0
2009-12-16 21:49:00,130.585,130.595,130.545,130.545,161100000.0
2009-12-16 21:50:00,130.545,130.565,130.52,130.52,213700000.0
2009-12-16 21:51:00,130.53,130.56,130.525,130.56,88900000.0
2009-12-16 21:52:00,130.56,130.59,130.55,130.57,96600000.0
2009-12-16 21:53:00,130.565,130.58,130.56,130.56,55600000.0
2009-12-16 21:54:00,130.555,130.555,130.53,130.54,134300000.0
2009-12-16 21:55:00,130.54,130.54,130.5,130.5,158500000.0
2009-12-16 21:56:00,130.505,130.55,130.48,130.55,214500000.0
2009-12-16 21:57:00,130.54,130.55,130.53,130.545,236100000.0
2009-12-16 21:58:00,130.545,130.59,130.54,130.57,179999999.0
2009-12-16 21:59:00,130.57,130.58,130.545,130.555,293000000.0
2009-12-16 22:00:00,130.55,130.57,130.525,130.55,143600000.0
2009-12-16 22:01:00,130.55,130.56,130.485,130.49,244300000.0
2009-12-16 22:02:00,130.485,130.505,130.475,130.48,243800000.0
2009-12-16 22:03:00,130.48,130.495,130.44,130.44,234300000.0
2009-12-16 22:04:00,130.44,130.47,130.435,130.455,189100000.0
2009-12-16 22:05:00,130.455,130.49,130.455,130.475,217800000.0
2009-12-16 22:06:00,130.47,130.475,130.44,130.47,159700000.0
2009-12-16 22:07:00,130.47,130.475,130.445,130.45,132000000.0
2009-12-16 22:08:00,130.45,130.505,130.45,130.495,176900000.0
2009-12-16 22:09:00,130.495,130.52,130.495,130.515,93400000.0
2009-12-16 22:10:00,130.52,130.54,130.52,130.525,149200000.0
2009-12-16 22:11:00,130.535,130.565,130.515,130.54,228400000.0
2009-12-16 22:12:00,130.54,130.56,130.53,130.555,420200000.0
2009-12-16 22:13:00,130.555,130.565,130.535,130.545,181000000.0
2009-12-16 22:14:00,130.555,130.56,130.53,130.555,211000000.0
2009-12-16 22:15:00,130.55,130.555,130.515,130.52,249000000.0
2009-12-16 22:16:00,130.52,130.52,130.5,130.5,127000000.0
2009-12-16 22:17:00,130.5,130.51,130.485,130.49,64600000.0
2009-12-16 22:18:00,130.5,130.56,130.5,130.55,118600000.0
2009-12-16 22:19:00,130.55,130.6,130.54,130.595,171800000.0
2009-12-16 22:20:00,130.595,130.605,130.585,130.585,192000000.0
2009-12-16 22:21:00,130.585,130.59,130.555,130.555,123400000.0
2009-12-16 22:22:00,130.56,130.56,130.545,130.55,137600000.0
2009-12-16 22:23:00,130.55,130.55,130.535,130.535,123800000.0
2009-12-16 22:24:00,130.535,130.545,130.525,130.525,117500000.0
2009-12-16 22:25:00,130.525,130.535,130.52,130.53,91200000.0
2009-12-16 22:26:00,130.53,130.53,130.52,130.525,67100000.0
2009-12-16 22:27:00,130.525,130.535,130.49,130.525,127900000.0
2009-12-16 22:28:00,130.525,130.535,130.495,130.51,257200000.0
2009-12-16 22:29:00,130.515,130.525,130.49,130.495,218200000.0
2009-12-16 22:30:00,130.495,130.495,130.485,130.495,79600000.0
2009-12-16 22:31:00,130.495,130.505,130.495,130.5,305400000.0
2009-12-16 22:32:00,130.5,130.5,130.48,130.485,136800000.0
2009-12-16 22:33:00,130.485,130.5,130.485,130.495,180400001.0
2009-12-16 22:34:00,130.5,130.515,130.495,130.515,419500000.0
2009-12-16 22:35:00,130.515,130.515,130.49,130.515,277600000.0
2009-12-16 22:36:00,130.515,130.535,130.51,130.535,182700000.0
2009-12-16 22:37:00,130.53,130.545,130.51,130.515,316900000.0
2009-12-16 22:38:00,130.515,130.515,130.5,130.51,195899999.0
2009-12-16 22:39:00,130.51,130.51,130.5,130.5,61600000.0
2009-12-16 22:40:00,130.505,130.505,130.49,130.495,117900000.0
2009-12-16 22:41:00,130.495,130.5,130.48,130.495,64800000.0
2009-12-16 22:42:00,130.495,130.5,130.485,130.49,361300001.0
2009-12-16 22:43:00,130.495,130.495,130.465,130.49,117900000.0
2009-12-16 22:44:00,130.49,130.505,130.46,130.47,263300000.0
2009-12-16 22:45:00,130.47,130.48,130.465,130.475,243900000.0
2009-12-16 22:46:00,130.48,130.5,130.475,130.5,276299999.0
2009-12-16 22:47:00,130.5,130.5,130.435,130.455,291500000.0
2009-12-16 22:48:00,130.45,130.47,130.445,130.45,114400000.0
2009-12-16 22:49:00,130.45,130.45,130.405,130.45,183500000.0
2009-12-16 22:50:00,130.45,130.495,130.45,130.495,144500000.0
2009-12-16 22:51:00,130.495,130.495,130.465,130.47,150400000.0
2009-12-16 22:52:00,130.475,130.495,130.47,130.475,154300000.0
2009-12-16 22:53:00,130.48,130.52,130.475,130.505,154499999.0
2009-12-16 22:54:00,130.505,130.505,130.49,130.5,106800000.0
2009-12-16 22:55:00,130.495,130.51,130.49,130.495,375400000.0
2009-12-16 22:56:00,130.495,130.495,130.455,130.465,197000000.0
2009-12-16 22:57:00,130.465,130.48,130.45,130.48,192000000.0
2009-12-16 22:58:00,130.48,130.48,130.445,130.465,230300000.0
2009-12-16 22:59:00,130.48,130.495,130.47,130.49,103800000.0
2009-12-16 23:00:00,130.49,130.54,130.49,130.535,100800000.0
2009-12-16 23:01:00,130.535,130.535,130.505,130.51,166500000.0
2009-12-16 23:02:00,130.51,130.565,130.51,130.56,97400000.0
2009-12-16 23:03:00,130.56,130.565,130.55,130.55,57100000.0
2009-12-16 23:04:00,130.55,130.55,130.525,130.535,193700000.0
2009-12-16 23:05:00,130.535,130.535,130.525,130.525,10800000.0
2009-12-16 23:06:00,130.53,130.54,130.525,130.53,53200000.0
2009-12-16 23:07:00,130.535,130.56,130.53,130.54,114100000.0
2009-12-16 23:08:00,130.535,130.545,130.525,130.535,109100000.0
2009-12-16 23:09:00,130.535,130.535,130.5,130.5,101800000.0
2009-12-16 23:10:00,130.495,130.495,130.485,130.495,41000000.0
2009-12-16 23:11:00,130.495,130.51,130.495,130.505,60800000.0
2009-12-16 23:12:00,130.505,130.51,130.495,130.505,75400000.0
2009-12-16 23:13:00,130.505,130.51,130.5,130.51,75700000.0
2009-12-16 23:14:00,130.51,130.51,130.505,130.505,46300000.0
2009-12-16 23:15:00,130.515,130.515,130.5,130.505,180800000.0
2009-12-16 23:16:00,130.505,130.51,130.505,130.51,17800000.0
2009-12-16 23:17:00,130.51,130.51,130.475,130.505,179000000.0
2009-12-16 23:18:00,130.51,130.53,130.51,130.53,64400000.0
2009-12-16 23:19:00,130.535,130.535,130.495,130.53,155300000.0
2009-12-16 23:20:00,130.53,130.535,130.525,130.525,93700000.0
2009-12-16 23:21:00,130.525,130.535,130.525,130.53,72600000.0
2009-12-16 23:22:00,130.54,130.54,130.53,130.53,33000000.0
2009-12-16 23:23:00,130.53,130.535,130.525,130.53,71000000.0
2009-12-16 23:24:00,130.53,130.53,130.525,130.525,58400000.0
2009-12-16 23:25:00,130.525,130.525,130.5,130.5,55500000.0
2009-12-16 23:26:00,130.5,130.5,130.495,130.495,137600000.0
2009-12-16 23:27:00,130.495,130.495,130.485,130.49,30200000.0
2009-12-16 23:28:00,130.485,130.485,130.475,130.475,36500000.0
2009-12-16 23:29:00,130.475,130.475,130.455,130.465,63700000.0
2009-12-16 23:30:00,130.465,130.48,130.465,130.475,106700000.0
2009-12-16 23:31:00,130.475,130.475,130.45,130.455,105600000.0
2009-12-16 23:32:00,130.455,130.46,130.445,130.455,168400000.0
2009-12-16 23:33:00,130.455,130.455,130.45,130.45,217000000.0
2009-12-16 23:34:00,130.45,130.465,130.445,130.465,97700000.0
2009-12-16 23:35:00,130.465,130.48,130.465,130.475,30200000.0
2009-12-16 23:36:00,130.47,130.475,130.47,130.475,14400000.0
2009-12-16 23:37:00,130.475,130.475,130.475,130.475,2000000.0
2009-12-16 23:38:00,130.475,130.495,130.475,130.495,13000000.0
2009-12-16 23:39:00,130.485,130.53,130.485,130.525,127200000.0
2009-12-16 23:40:00,130.53,130.535,130.52,130.525,85200000.0
2009-12-16 23:41:00,130.525,130.525,130.5,130.5,76000000.0
2009-12-16 23:42:00,130.5,130.505,130.485,130.495,72400000.0
2009-12-16 23:43:00,130.495,130.495,130.48,130.485,171700000.0
2009-12-16 23:44:00,130.485,130.505,130.485,130.505,88900000.0
2009-12-16 23:45:00,130.5,130.51,130.5,130.505,29000000.0
2009-12-16 23:46:00,130.505,130.505,130.5,130.5,60600000.0
2009-12-16 23:47:00,130.5,130.505,130.485,130.49,139300000.0
2009-12-16 23:48:00,130.49,130.525,130.48,130.505,330500000.0
2009-12-16 23:49:00,130.505,130.505,130.49,130.49,80700000.0
2009-12-16 23:50:00,130.49,130.49,130.425,130.425,107300000.0
2009-12-16 23:51:00,130.425,130.44,130.425,130.44,51600000.0
2009-12-16 23:52:00,130.44,130.45,130.405,130.415,126600000.0
2009-12-16 23:53:00,130.415,130.43,130.41,130.425,182500000.0
2009-12-16 23:54:00,130.425,130.435,130.425,130.425,45000000.0
2009-12-16 23:55:00,130.425,130.425,130.415,130.42,54500000.0
2009-12-16 23:56:00,130.42,130.455,130.42,130.45,112600000.0
2009-12-16 23:57:00,130.455,130.46,130.435,130.45,235800000.0
2009-12-16 23:58:00,130.45,130.45,130.42,130.42,93200000.0
2009-12-16 23:59:00,130.42,130.465,130.42,130.43,137100000.0
2009-12-17 00:00:00,130.435,130.45,130.41,130.45,126800000.0
2009-12-17 00:01:00,130.455,130.525,130.445,130.495,72100000.0
2009-12-17 00:02:00,130.495,130.5,130.485,130.5,3000000.0
2009-12-17 00:03:00,130.571,130.587,130.561,130.574,15800000.0
2009-12-17 00:04:00,130.495,130.51,130.465,130.465,15800000.0
2009-12-17 00:05:00,130.475,130.475,130.47,130.475,4400000.0
2009-12-17 00:06:00,130.48,130.48,130.455,130.455,9800000.0
2009-12-17 00:07:00,130.455,130.455,130.445,130.45,12300000.0
2009-12-17 00:08:00,130.45,130.45,130.435,130.445,25200000.0
2009-12-17 00:09:00,130.45,130.45,130.45,130.45,1200000.0
2009-12-17 00:10:00,130.45,130.45,130.44,130.45,11000000.0
2009-12-17 00:11:00,130.45,130.45,130.435,130.435,75500000.0
2009-12-17 00:12:00,130.435,130.44,130.43,130.435,36500000.0
2009-12-17 00:13:00,130.435,130.435,130.415,130.415,16900000.0
2009-12-17 00:14:00,130.415,130.425,130.415,130.425,6000000.0
2009-12-17 00:15:00,130.42,130.435,130.415,130.425,14200000.0
2009-12-17 00:16:00,130.43,130.435,130.42,130.42,35500000.0
2009-12-17 00:17:00,130.42,130.43,130.42,130.43,44400000.0
2009-12-17 00:18:00,130.43,130.435,130.43,130.43,73600000.0
2009-12-17 00:19:00,130.43,130.435,130.43,130.43,54500000.0
2009-12-17 00:20:00,130.43,130.46,130.425,130.445,65100000.0
2009-12-17 00:21:00,130.43,130.43,130.415,130.415,63400000.0
2009-12-17 00:22:00,130.415,130.44,130.415,130.44,13000000.0
2009-12-17 00:23:00,130.435,130.435,130.425,130.425,3000000.0
2009-12-17 00:24:00,130.425,130.425,130.415,130.415,20100000.0
2009-12-17 00:25:00,130.415,130.415,130.395,130.395,92400000.0
2009-12-17 00:26:00,130.395,130.405,130.385,130.4,41500000.0
2009-12-17 00:27:00,130.4,130.41,130.4,130.405,20000000.0
2009-12-17 00:28:00,130.405,130.405,130.405,130.405,1000000.0
2009-12-17 00:29:00,130.405,130.405,130.4,130.4,16100000.0
2009-12-17 00:30:00,130.4,130.405,130.4,130.405,16300000.0
2009-12-17 00:31:00,130.4,130.4,130.39,130.395,25700000.0
2009-12-17 00:32:00,130.4,130.415,130.395,130.4,61300000.0
2009-12-17 00:33:00,130.4,130.415,130.4,130.415,25800000.0
2009-12-17 00:34:00,130.415,130.415,130.405,130.405,6000000.0
2009-12-17 00:35:00,130.405,130.425,130.4,130.425,21200000.0
2009-12-17 00:36:00,130.425,130.44,130.425,130.43,64600000.0
2009-12-17 00:37:00,130.43,130.46,130.43,130.46,50500000.0
2009-12-17 00:38:00,130.455,130.465,130.455,130.46,34800000.0
2009-12-17 00:39:00,130.465,130.465,130.465,130.465,6000000.0
2009-12-17 00:40:00,130.46,130.46,130.46,130.46,4800000.0
2009-12-17 00:41:00,130.46,130.46,130.455,130.455,16600000.0
2009-12-17 00:42:00,130.455,130.455,130.435,130.445,33500000.0
2009-12-17 00:43:00,130.445,130.445,130.445,130.445,1000000.0
2009-12-17 00:44:00,130.44,130.465,130.44,130.45,33600000.0
2009-12-17 00:45:00,130.45,130.465,130.445,130.45,30700000.0
2009-12-17 00:46:00,130.45,130.455,130.44,130.45,21600000.0
2009-12-17 00:47:00,130.45,130.475,130.45,130.455,29200000.0
2009-12-17 00:48:00,130.455,130.46,130.45,130.46,17000000.0
2009-12-17 00:49:00,130.455,130.46,130.455,130.46,3000000.0
2009-12-17 00:50:00,130.46,130.46,130.46,130.46,1000000.0
2009-12-17 00:51:00,130.46,130.48,130.45,130.45,21000000.0
2009-12-17 00:52:00,130.455,130.46,130.45,130.455,6000000.0
2009-12-17 00:53:00,130.46,130.46,130.455,130.46,3000000.0
2009-12-17 00:54:00,130.46,130.465,130.46,130.465,3600000.0
2009-12-17 00:55:00,130.465,130.505,130.465,130.495,38700000.0
2009-12-17 00:56:00,130.5,130.5,130.485,130.485,2700000.0
2009-12-17 00:57:00,130.485,130.485,130.485,130.485,7000000.0
2009-12-17 00:58:00,130.475,130.48,130.475,130.48,15700000.0
2009-12-17 00:59:00,130.485,130.485,130.48,130.48,4000000.0
2009-12-17 01:00:00,130.475,130.49,130.475,130.485,11700000.0
2009-12-17 01:01:00,130.485,130.615,130.465,130.585,99100000.0
2009-12-17 01:02:00,130.59,130.59,130.56,130.565,56700000.0
2009-12-17 01:03:00,130.565,130.59,130.555,130.57,152400000.0
2009-12-17 01:04:00,130.57,130.575,130.57,130.57,55200000.0
2009-12-17 01:05:00,130.575,130.575,130.54,130.54,167800000.0
2009-12-17 01:06:00,130.54,130.54,130.515,130.515,90100000.0
2009-12-17 01:07:00,130.515,130.54,130.515,130.54,45000000.0
2009-12-17 01:08:00,130.535,130.55,130.535,130.55,24900000.0
2009-12-17 01:09:00,130.555,130.565,130.55,130.555,41400000.0
2009-12-17 01:10:00,130.55,130.565,130.55,130.565,47500000.0
2009-12-17 01:11:00,130.565,130.565,130.565,130.565,4000000.0
2009-12-17 01:12:00,130.565,130.565,130.54,130.555,101700000.0
2009-12-17 01:13:00,130.555,130.555,130.54,130.54,228600000.0
2009-12-17 01:14:00,130.54,130.55,130.54,130.545,95700000.0
2009-12-17 01:15:00,130.545,130.565,130.545,130.56,110100000.0
2009-12-17 01:16:00,130.56,130.575,130.555,130.56,287400000.0
2009-12-17 01:17:00,130.56,130.585,130.56,130.58,335000000.0
2009-12-17 01:18:00,130.58,130.58,130.545,130.55,271600000.0
2009-12-17 01:19:00,130.545,130.545,130.54,130.54,88000000.0
2009-12-17 01:20:00,130.54,130.54,130.505,130.505,154000000.0
2009-12-17 01:21:00,130.505,130.535,130.505,130.53,145000000.0
2009-12-17 01:22:00,130.53,130.53,130.53,130.53,21600000.0
2009-12-17 01:23:00,130.54,130.54,130.53,130.53,92000000.0
2009-12-17 01:24:00,130.53,130.53,130.525,130.53,429900000.0
2009-12-17 01:25:00,130.53,130.53,130.53,130.53,54400000.0
2009-12-17 01:26:00,130.525,130.53,130.505,130.505,191600000.0
2009-12-17 01:27:00,130.505,130.515,130.475,130.485,307199999.0
2009-12-17 01:28:00,130.485,130.49,130.475,130.485,159200000.0
2009-12-17 01:29:00,130.485,130.505,130.485,130.5,349300000.0
2009-12-17 01:30:00,130.5,130.5,130.48,130.49,266000000.0
2009-12-17 01:31:00,130.495,130.505,130.49,130.505,93300000.0
2009-12-17 01:32:00,130.5,130.5,130.49,130.495,166300000.0
2009-12-17 01:33:00,130.495,130.52,130.495,130.51,248700000.0
2009-12-17 01:34:00,130.51,130.525,130.51,130.52,241000000.0
2009-12-17 01:35:00,130.52,130.53,130.51,130.53,236400000.0
2009-12-17 01:36:00,130.53,130.535,130.525,130.535,133400000.0
2009-12-17 01:37:00,130.535,130.56,130.535,130.55,180800000.0
2009-12-17 01:38:00,130.555,130.555,130.545,130.545,44100000.0
2009-12-17 01:39:00,130.545,130.545,130.53,130.54,96200000.0
2009-12-17 01:40:00,130.54,130.555,130.535,130.545,76500000.0
2009-12-17 01:41:00,130.55,130.55,130.545,130.55,12600000.0
2009-12-17 01:42:00,130.545,130.56,130.525,130.555,133200000.0
2009-12-17 01:43:00,130.555,130.56,130.555,130.555,26700000.0
2009-12-17 01:44:00,130.555,130.56,130.545,130.545,73400000.0
2009-12-17 01:45:00,130.545,130.575,130.545,130.545,142600000.0
2009-12-17 01:46:00,130.545,130.55,130.545,130.55,84100000.0
2009-12-17 01:47:00,130.55,130.565,130.55,130.55,113700000.0
2009-12-17 01:48:00,130.555,130.56,130.555,130.555,44900000.0
2009-12-17 01:49:00,130.555,130.555,130.545,130.55,105800000.0
2009-12-17 01:50:00,130.555,130.555,130.515,130.525,151800000.0
2009-12-17 01:51:00,130.525,130.555,130.52,130.535,194700000.0
2009-12-17 01:52:00,130.535,130.56,130.535,130.55,303300000.0
2009-12-17 01:53:00,130.55,130.56,130.545,130.55,295700000.0
2009-12-17 01:54:00,130.55,130.55,130.505,130.51,322600000.0
2009-12-17 01:55:00,130.51,130.525,130.49,130.525,350800000.0
2009-12-17 01:56:00,130.52,130.525,130.495,130.495,207800000.0
2009-12-17 01:57:00,130.495,130.52,130.495,130.515,106500000.0
2009-12-17 01:58:00,130.515,130.515,130.505,130.51,136300000.0
2009-12-17 01:59:00,130.51,130.515,130.505,130.51,132700000.0
2009-12-17 02:00:00,130.51,130.535,130.495,130.515,370100000.0
2009-12-17 02:01:00,130.515,130.565,130.515,130.55,416300000.0
2009-12-17 02:02:00,130.545,130.56,130.54,130.54,182600000.0
2009-12-17 02:03:00,130.54,130.55,130.515,130.525,215100000.0
2009-12-17 02:04:00,130.525,130.525,130.495,130.505,225100000.0
2009-12-17 02:05:00,130.51,130.52,130.495,130.495,177200000.0
2009-12-17 02:06:00,130.495,130.525,130.49,130.5,160600000.0
2009-12-17 02:07:00,130.5,130.525,130.48,130.52,106900000.0
2009-12-17 02:08:00,130.52,130.54,130.51,130.525,174200000.0
2009-12-17 02:09:00,130.525,130.55,130.525,130.535,261400000.0
2009-12-17 02:10:00,130.535,130.56,130.535,130.545,338900000.0
2009-12-17 02:11:00,130.545,130.565,130.545,130.56,262000000.0
2009-12-17 02:12:00,130.565,130.57,130.545,130.565,206900000.0
2009-12-17 02:13:00,130.565,130.58,130.56,130.56,302000000.0
2009-12-17 02:14:00,130.565,130.59,130.565,130.58,425500000.0
2009-12-17 02:15:00,130.58,130.58,130.54,130.565,327700000.0
2009-12-17 02:16:00,130.565,130.58,130.555,130.57,265100000.0
2009-12-17 02:17:00,130.57,130.575,130.55,130.55,147300000.0
2009-12-17 02:18:00,130.555,130.585,130.555,130.575,268600000.0
2009-12-17 02:19:00,130.58,130.58,130.575,130.575,124700000.0
2009-12-17 02:20:00,130.58,130.58,130.56,130.565,216600000.0
2009-12-17 02:21:00,130.56,130.57,130.55,130.57,177500000.0
2009-12-17 02:22:00,130.57,130.57,130.545,130.555,130300000.0
2009-12-17 02:23:00,130.555,130.555,130.55,130.55,26400000.0
2009-12-17 02:24:00,130.55,130.57,130.55,130.56,255300000.0
2009-12-17 02:25:00,130.565,130.58,130.535,130.54,288400000.0
2009-12-17 02:26:00,130.54,130.575,130.535,130.545,232700000.0
2009-12-17 02:27:00,130.55,130.57,130.54,130.555,73300000.0
2009-12-17 02:28:00,130.55,130.62,130.55,130.59,195100000.0
2009-12-17 02:29:00,130.59,130.595,130.58,130.58,124700000.0
2009-12-17 02:30:00,130.58,130.605,130.575,130.605,272300000.0
2009-12-17 02:31:00,130.6,130.62,130.6,130.605,184300000.0
2009-12-17 02:32:00,130.605,130.64,130.595,130.635,132100000.0
2009-12-17 02:33:00,130.63,130.63,130.59,130.595,348700000.0
2009-12-17 02:34:00,130.595,130.62,130.595,130.605,143100000.0
2009-12-17 02:35:00,130.605,130.635,130.605,130.62,121900000.0
2009-12-17 02:36:00,130.62,130.62,130.615,130.615,30500000.0
2009-12-17 02:37:00,130.615,130.615,130.58,130.59,109800000.0
2009-12-17 02:38:00,130.59,130.61,130.59,130.605,192700000.0
2009-12-17 02:39:00,130.605,130.62,130.605,130.615,86300000.0
2009-12-17 02:40:00,130.615,130.63,130.595,130.595,172800000.0
2009-12-17 02:41:00,130.595,130.605,130.585,130.6,185500000.0
2009-12-17 02:42:00,130.605,130.605,130.585,130.59,134000000.0
2009-12-17 02:43:00,130.59,130.61,130.575,130.61,284100000.0
2009-12-17 02:44:00,130.61,130.62,130.59,130.62,201400000.0
2009-12-17 02:45:00,130.62,130.65,130.62,130.645,274800000.0
2009-12-17 02:46:00,130.645,130.665,130.645,130.66,229700000.0
2009-12-17 02:47:00,130.66,130.66,130.63,130.63,259200000.0
2009-12-17 02:48:00,130.63,130.65,130.63,130.63,291800000.0
2009-12-17 02:49:00,130.63,130.65,130.63,130.64,239900000.0
2009-12-17 02:50:00,130.64,130.68,130.64,130.655,220700000.0
2009-12-17 02:51:00,130.655,130.655,130.6,130.605,352300000.0
2009-12-17 02:52:00,130.605,130.625,130.595,130.625,82100000.0
2009-12-17 02:53:00,130.62,130.645,130.61,130.615,156700000.0
2009-12-17 02:54:00,130.615,130.63,130.595,130.605,486200000.0
2009-12-17 02:55:00,130.61,130.615,130.575,130.585,527300000.0
2009-12-17 02:56:00,130.59,130.615,130.59,130.61,105200000.0
2009-12-17 02:57:00,130.61,130.62,130.605,130.61,166800000.0
2009-12-17 02:58:00,130.605,130.615,130.6,130.615,269100000.0
2009-12-17 02:59:00,130.615,130.65,130.615,130.635,511700000.0
2009-12-17 03:00:00,130.63,130.635,130.625,130.625,216600000.0
2009-12-17 03:01:00,130.625,130.65,130.605,130.625,223800000.0
2009-12-17 03:02:00,130.625,130.64,130.625,130.63,196600000.0
2009-12-17 03:03:00,130.63,130.63,130.59,130.605,209700000.0
2009-12-17 03:04:00,130.605,130.615,130.575,130.585,540500000.0
2009-12-17 03:05:00,130.58,130.585,130.56,130.565,179100000.0
2009-12-17 03:06:00,130.565,130.57,130.55,130.55,327300000.0
2009-12-17 03:07:00,130.545,130.575,130.545,130.56,351500000.0
2009-12-17 03:08:00,130.56,130.58,130.56,130.56,117800000.0
2009-12-17 03:09:00,130.56,130.575,130.56,130.565,151600000.0
2009-12-17 03:10:00,130.565,130.59,130.565,130.565,305100000.0
2009-12-17 03:11:00,130.565,130.57,130.54,130.545,209900000.0
2009-12-17 03:12:00,130.54,130.565,130.535,130.535,561100000.0
2009-12-17 03:13:00,130.54,130.545,130.535,130.545,206000000.0
2009-12-17 03:14:00,130.545,130.545,130.51,130.515,105800000.0
2009-12-17 03:15:00,130.515,130.54,130.515,130.525,222500000.0
2009-12-17 03:16:00,130.525,130.56,130.525,130.545,268900000.0
2009-12-17 03:17:00,130.545,130.58,130.525,130.555,620500000.0
2009-12-17 03:18:00,130.555,130.57,130.545,130.565,383200000.0
2009-12-17 03:19:00,130.565,130.57,130.55,130.555,395700000.0
2009-12-17 03:20:00,130.555,130.58,130.555,130.56,182200000.0
2009-12-17 03:21:00,130.56,130.56,130.53,130.54,336300000.0
2009-12-17 03:22:00,130.54,130.545,130.52,130.545,366700000.0
2009-12-17 03:23:00,130.545,130.55,130.535,130.535,98100000.0
2009-12-17 03:24:00,130.54,130.555,130.54,130.555,350800000.0
2009-12-17 03:25:00,130.555,130.57,130.545,130.56,303400000.0
2009-12-17 03:26:00,130.545,130.57,130.545,130.565,134500000.0
2009-12-17 03:27:00,130.57,130.57,130.55,130.555,131800000.0
2009-12-17 03:28:00,130.555,130.565,130.545,130.545,314000000.0
2009-12-17 03:29:00,130.54,130.56,130.53,130.55,229600000.0
2009-12-17 03:30:00,130.55,130.58,130.54,130.545,396400000.0
2009-12-17 03:31:00,130.545,130.57,130.54,130.56,81800000.0
2009-12-17 03:32:00,130.57,130.575,130.535,130.545,228300000.0
2009-12-17 03:33:00,130.54,130.555,130.53,130.53,271100000.0
2009-12-17 03:34:00,130.535,130.54,130.515,130.525,357900000.0
2009-12-17 03:35:00,130.53,130.56,130.53,130.535,183500000.0
2009-12-17 03:36:00,130.54,130.545,130.53,130.53,173100000.0
2009-12-17 03:37:00,130.53,130.54,130.515,130.53,276000000.0
2009-12-17 03:38:00,130.53,130.53,130.51,130.52,439000000.0
2009-12-17 03:39:00,130.52,130.52,130.495,130.52,216800000.0
2009-12-17 03:40:00,130.515,130.52,130.5,130.505,95700000.0
2009-12-17 03:41:00,130.505,130.52,130.505,130.505,220100000.0
2009-12-17 03:42:00,130.505,130.515,130.49,130.505,330900000.0
2009-12-17 03:43:00,130.51,130.51,130.495,130.505,374900000.0
2009-12-17 03:44:00,130.5,130.5,130.365,130.39,570600000.0
2009-12-17 03:45:00,130.39,130.39,130.34,130.37,353400000.0
2009-12-17 03:46:00,130.375,130.415,130.325,130.415,532400000.0
2009-12-17 03:47:00,130.415,130.415,130.335,130.35,462600000.0
2009-12-17 03:48:00,130.35,130.38,130.305,130.325,511750000.0
2009-12-17 03:49:00,130.325,130.325,130.135,130.2,578700000.0
2009-12-17 03:50:00,130.205,130.245,130.13,130.14,735399999.0
2009-12-17 03:51:00,130.14,130.16,130.06,130.06,620300000.0
2009-12-17 03:52:00,130.065,130.125,130.035,130.05,592800000.0
2009-12-17 03:53:00,130.06,130.08,130.01,130.08,591600000.0
2009-12-17 03:54:00,130.085,130.105,130.08,130.095,642300000.0
2009-12-17 03:55:00,130.1,130.165,130.095,130.16,562600000.0
2009-12-17 03:56:00,130.155,130.17,130.11,130.16,608600000.0
2009-12-17 03:57:00,130.16,130.16,130.13,130.145,394400000.0
2009-12-17 03:58:00,130.145,130.16,130.135,130.16,469399999.0
2009-12-17 03:59:00,130.16,130.16,130.125,130.125,557600000.0
2009-12-17 04:00:00,130.125,130.15,130.115,130.14,306200000.0
2009-12-17 04:01:00,130.135,130.145,130.09,130.12,315900000.0
2009-12-17 04:02:00,130.12,130.15,130.075,130.075,301500000.0
2009-12-17 04:03:00,130.075,130.12,130.07,130.075,374900000.0
2009-12-17 04:04:00,130.085,130.09,130.04,130.07,537350000.0
2009-12-17 04:05:00,130.07,130.105,130.065,130.08,254700000.0
2009-12-17 04:06:00,130.075,130.145,130.075,130.135,231500000.0
2009-12-17 04:07:00,130.135,130.155,130.13,130.135,334100000.0
2009-12-17 04:08:00,130.135,130.14,130.125,130.125,330200000.0
2009-12-17 04:09:00,130.125,130.155,130.115,130.12,435400000.0
2009-12-17 04:10:00,130.12,130.12,130.095,130.095,128200000.0
2009-12-17 04:11:00,130.085,130.14,130.085,130.1,118700000.0
2009-12-17 04:12:00,130.1,130.17,130.1,130.165,338000000.0
2009-12-17 04:13:00,130.165,130.23,130.165,130.225,391500000.0
2009-12-17 04:14:00,130.225,130.225,130.205,130.21,333800000.0
2009-12-17 04:15:00,130.21,130.22,130.185,130.2,516000000.0
2009-12-17 04:16:00,130.205,130.225,130.2,130.205,454400000.0
2009-12-17 04:17:00,130.21,130.22,130.2,130.215,368500000.0
2009-12-17 04:18:00,130.215,130.22,130.195,130.2,313500000.0
2009-12-17 04:19:00,130.2,130.205,130.19,130.205,373800000.0
2009-12-17 04:20:00,130.205,130.215,130.205,130.205,295800000.0
2009-12-17 04:21:00,130.205,130.215,130.195,130.195,333700000.0
2009-12-17 04:22:00,130.195,130.195,130.175,130.18,210200000.0
2009-12-17 04:23:00,130.18,130.185,130.175,130.185,249100000.0
2009-12-17 04:24:00,130.185,130.19,130.145,130.145,287300000.0
2009-12-17 04:25:00,130.145,130.195,130.145,130.185,387800000.0
2009-12-17 04:26:00,130.185,130.19,130.17,130.175,155000000.0
2009-12-17 04:27:00,130.175,130.175,130.165,130.175,110100000.0
2009-12-17 04:28:00,130.175,130.205,130.175,130.185,184600000.0
2009-12-17 04:29:00,130.185,130.185,130.18,130.185,51500000.0
2009-12-17 04:30:00,130.185,130.19,130.17,130.19,238300000.0
2009-12-17 04:31:00,130.19,130.195,130.185,130.185,166900000.0
2009-12-17 04:32:00,130.19,130.21,130.19,130.205,79800000.0
2009-12-17 04:33:00,130.205,130.22,130.18,130.185,340800000.0
2009-12-17 04:34:00,130.185,130.22,130.185,130.195,385000000.0
2009-12-17 04:35:00,130.19,130.205,130.19,130.205,209600000.0
2009-12-17 04:36:00,130.205,130.205,130.185,130.185,85200000.0
2009-12-17 04:37:00,130.185,130.205,130.185,130.19,165000000.0
2009-12-17 04:38:00,130.19,130.215,130.185,130.215,69500000.0
2009-12-17 04:39:00,130.21,130.21,130.115,130.125,515700000.0
2009-12-17 04:40:00,130.125,130.145,130.095,130.095,204000000.0
2009-12-17 04:41:00,130.095,130.125,130.095,130.115,190900000.0
2009-12-17 04:42:00,130.115,130.115,130.105,130.105,81300000.0
2009-12-17 04:43:00,130.11,130.13,130.105,130.115,277300000.0
2009-12-17 04:44:00,130.115,130.125,130.11,130.115,183000000.0
2009-12-17 04:45:00,130.115,130.115,130.075,130.095,252200000.0
2009-12-17 04:46:00,130.095,130.115,130.095,130.105,159600000.0
2009-12-17 04:47:00,130.095,130.1,129.885,129.885,422200000.0
2009-12-17 04:48:00,129.86,129.95,129.86,129.915,674500000.0
2009-12-17 04:49:00,129.915,129.945,129.91,129.94,464400000.0
2009-12-17 04:50:00,129.94,129.965,129.825,129.83,523600000.0
2009-12-17 04:51:00,129.83,129.9,129.825,129.885,443800000.0
2009-12-17 04:52:00,129.89,129.985,129.88,129.955,529800000.0
2009-12-17 04:53:00,129.955,129.96,129.91,129.95,194000000.0
2009-12-17 04:54:00,129.95,129.98,129.905,129.925,185350000.0
2009-12-17 04:55:00,129.925,129.96,129.905,129.95,182300000.0
2009-12-17 04:56:00,129.955,130.005,129.95,129.995,415200000.0
2009-12-17 04:57:00,129.995,130.0,129.985,129.995,307500000.0
2009-12-17 04:58:00,129.995,130.01,129.955,129.955,746700000.0
2009-12-17 04:59:00,129.955,129.965,129.895,129.895,353900000.0
2009-12-17 05:00:00,129.89,129.895,129.825,129.875,521100000.0
2009-12-17 05:01:00,129.875,129.905,129.855,129.855,793700000.0
2009-12-17 05:02:00,129.855,129.87,129.78,129.795,664900000.0
2009-12-17 05:03:00,129.81,129.855,129.805,129.85,791900000.0
2009-12-17 05:04:00,129.85,129.89,129.845,129.86,606900000.0
2009-12-17 05:05:00,129.865,129.885,129.84,129.845,552800000.0
2009-12-17 05:06:00,129.845,129.855,129.71,129.745,455300000.0
2009-12-17 05:07:00,129.745,129.815,129.74,129.79,504900000.0
2009-12-17 05:08:00,129.795,129.805,129.775,129.805,391600000.0
2009-12-17 05:09:00,129.805,129.85,129.805,129.845,330900000.0
2009-12-17 05:10:00,129.845,129.855,129.8,129.805,382500000.0
2009-12-17 05:11:00,129.805,129.865,129.805,129.83,598800000.0
2009-12-17 05:12:00,129.83,129.835,129.785,129.785,335900000.0
2009-12-17 05:13:00,129.785,129.795,129.675,129.73,564700000.0
2009-12-17 05:14:00,129.73,129.735,129.61,129.615,735600000.0
2009-12-17 05:15:00,129.615,129.68,129.61,129.655,706200000.0
2009-12-17 05:16:00,129.645,129.655,129.62,129.645,565900000.0
2009-12-17 05:17:00,129.645,129.7,129.645,129.695,570800000.0
2009-12-17 05:18:00,129.69,129.74,129.68,129.74,257000000.0
2009-12-17 05:19:00,129.74,129.755,129.74,129.75,325000000.0
2009-12-17 05:20:00,129.755,129.82,129.755,129.81,544600000.0
2009-12-17 05:21:00,129.81,129.81,129.785,129.795,267100000.0
2009-12-17 05:22:00,129.795,129.85,129.785,129.845,294100000.0
2009-12-17 05:23:00,129.84,129.855,129.835,129.845,180400000.0
2009-12-17 05:24:00,129.845,129.965,129.84,129.965,463599999.0
2009-12-17 05:25:00,129.965,130.005,129.95,129.955,338700000.0
2009-12-17 05:26:00,129.965,129.975,129.83,129.885,344900000.0
2009-12-17 05:27:00,129.895,129.895,129.79,129.835,458500000.0
2009-12-17 05:28:00,129.83,129.89,129.815,129.815,338500000.0
2009-12-17 05:29:00,129.815,129.86,129.705,129.835,224800000.0
2009-12-17 05:30:00,129.83,129.85,129.765,129.84,230400000.0
2009-12-17 05:31:00,129.835,129.87,129.815,129.825,235900000.0
2009-12-17 05:32:00,129.835,129.85,129.8,129.83,340300000.0
2009-12-17 05:33:00,129.83,129.875,129.825,129.865,197900000.0
2009-12-17 05:34:00,129.865,129.875,129.84,129.85,194400000.0
2009-12-17 05:35:00,129.86,129.865,129.845,129.845,150300000.0
2009-12-17 05:36:00,129.845,129.87,129.82,129.865,292700000.0
2009-12-17 05:37:00,129.865,129.905,129.85,129.88,221700000.0
2009-12-17 05:38:00,129.88,129.89,129.855,129.87,144300000.0
2009-12-17 05:39:00,129.87,129.935,129.825,129.905,217300000.0
2009-12-17 05:40:00,129.905,129.905,129.87,129.89,204900000.0
2009-12-17 05:41:00,129.89,129.895,129.85,129.85,363900000.0
2009-12-17 05:42:00,129.855,129.875,129.815,129.855,231000000.0
2009-12-17 05:43:00,129.855,129.91,129.845,129.845,286000000.0
2009-12-17 05:44:00,129.855,129.86,129.82,129.835,347200000.0
2009-12-17 05:45:00,129.83,129.85,129.825,129.835,128200000.0
2009-12-17 05:46:00,129.835,129.835,129.755,129.78,260000000.0
2009-12-17 05:47:00,129.78,129.785,129.745,129.755,174000000.0
2009-12-17 05:48:00,129.755,129.845,129.755,129.845,270100000.0
2009-12-17 05:49:00,129.84,129.865,129.795,129.81,443400000.0
2009-12-17 05:50:00,129.81,129.835,129.81,129.825,105100000.0
2009-12-17 05:51:00,129.825,129.845,129.825,129.84,108400000.0
2009-12-17 05:52:00,129.845,129.87,129.815,129.82,250900000.0
2009-12-17 05:53:00,129.815,129.86,129.815,129.845,150000000.0
2009-12-17 05:54:00,129.845,129.85,129.82,129.825,213500000.0
2009-12-17 05:55:00,129.825,129.83,129.815,129.825,153300000.0
2009-12-17 05:56:00,129.825,129.83,129.81,129.81,161400000.0
2009-12-17 05:57:00,129.815,129.83,129.81,129.82,106600000.0
2009-12-17 05:58:00,129.815,129.83,129.815,129.825,45300000.0
2009-12-17 05:59:00,129.82,129.825,129.815,129.82,86900000.0
2009-12-17 06:00:00,129.82,129.825,129.81,129.81,142400000.0
2009-12-17 06:01:00,129.81,129.855,129.81,129.84,214500000.0
2009-12-17 06:02:00,129.84,129.84,129.8,129.815,206400000.0
2009-12-17 06:03:00,129.81,129.84,129.81,129.835,73300000.0
2009-12-17 06:04:00,129.835,129.84,129.82,129.835,122900000.0
2009-12-17 06:05:00,129.835,129.845,129.775,129.835,310600000.0
2009-12-17 06:06:00,129.835,129.855,129.81,129.85,298400000.0
2009-12-17 06:07:00,129.855,129.875,129.82,129.855,197000000.0
2009-12-17 06:08:00,129.855,129.855,129.825,129.83,187700000.0
2009-12-17 06:09:00,129.83,129.83,129.795,129.825,154600000.0
2009-12-17 06:10:00,129.82,129.82,129.765,129.785,298500000.0
2009-12-17 06:11:00,129.8,129.835,129.795,129.795,162800000.0
2009-12-17 06:12:00,129.795,129.805,129.77,129.785,194800000.0
2009-12-17 06:13:00,129.785,129.82,129.74,129.765,368300000.0
2009-12-17 06:14:00,129.77,129.805,129.72,129.725,384100001.0
2009-12-17 06:15:00,129.725,129.745,129.66,129.705,270000000.0
2009-12-17 06:16:00,129.72,129.73,129.71,129.725,117700000.0
2009-12-17 06:17:00,129.725,129.73,129.71,129.71,68900000.0
2009-12-17 06:18:00,129.71,129.795,129.71,129.775,198300000.0
2009-12-17 06:19:00,129.775,129.79,129.75,129.76,147400000.0
2009-12-17 06:20:00,129.76,129.77,129.735,129.745,316200002.0
2009-12-17 06:21:00,129.74,129.745,129.715,129.715,142300000.0
2009-12-17 06:22:00,129.72,129.76,129.72,129.755,123700000.0
2009-12-17 06:23:00,129.75,129.755,129.64,129.68,394900000.0
2009-12-17 06:24:00,129.685,129.715,129.655,129.655,376900000.0
2009-12-17 06:25:00,129.655,129.735,129.645,129.68,245700000.0
2009-12-17 06:26:00,129.685,129.72,129.685,129.71,338400000.0
2009-12-17 06:27:00,129.71,129.735,129.68,129.695,287100000.0
2009-12-17 06:28:00,129.7,129.705,129.68,129.69,236400000.0
2009-12-17 06:29:00,129.69,129.715,129.675,129.71,115100000.0
2009-12-17 06:30:00,129.715,129.725,129.675,129.69,236900000.0
2009-12-17 06:31:00,129.69,129.715,129.69,129.71,70300000.0
2009-12-17 06:32:00,129.71,129.75,129.71,129.735,316600000.0
2009-12-17 06:33:00,129.735,129.745,129.725,129.745,196400000.0
2009-12-17 06:34:00,129.745,129.745,129.645,129.65,289300000.0
2009-12-17 06:35:00,129.65,129.69,129.64,129.66,386300000.0
2009-12-17 06:36:00,129.66,129.68,129.645,129.68,255100000.0
2009-12-17 06:37:00,129.675,129.715,129.65,129.71,409800000.0
2009-12-17 06:38:00,129.705,129.735,129.685,129.725,409600000.0
2009-12-17 06:39:00,129.725,129.745,129.725,129.73,176600000.0
2009-12-17 06:40:00,129.725,129.76,129.685,129.7,252300000.0
2009-12-17 06:41:00,129.695,129.695,129.595,129.6,490000000.0
2009-12-17 06:42:00,129.6,129.635,129.6,129.605,264900000.0
2009-12-17 06:43:00,129.61,129.62,129.58,129.62,1278599999.0
2009-12-17 06:44:00,129.625,129.65,129.58,129.615,679100000.0
2009-12-17 06:45:00,129.615,129.625,129.555,129.615,350800000.0
2009-12-17 06:46:00,129.615,129.67,129.61,129.665,315700001.0
2009-12-17 06:47:00,129.665,129.795,129.665,129.775,288100000.0
2009-12-17 06:48:00,129.775,129.775,129.685,129.745,594900000.0
2009-12-17 06:49:00,129.74,129.745,129.7,129.705,419400000.0
2009-12-17 06:50:00,129.695,129.695,129.67,129.68,367200000.0
2009-12-17 06:51:00,129.675,129.71,129.665,129.695,362300000.0
2009-12-17 06:52:00,129.695,129.78,129.695,129.765,398800000.0
2009-12-17 06:53:00,129.765,129.77,129.675,129.72,454800000.0
2009-12-17 06:54:00,129.715,129.725,129.69,129.69,459100000.0
2009-12-17 06:55:00,129.69,129.735,129.69,129.715,306900000.0
2009-12-17 06:56:00,129.72,129.73,129.69,129.715,353900000.0
2009-12-17 06:57:00,129.71,129.735,129.695,129.725,524900000.0
2009-12-17 06:58:00,129.725,129.765,129.725,129.745,362400000.0
2009-12-17 06:59:00,129.745,129.78,129.74,129.76,368800000.0
2009-12-17 07:00:00,129.765,129.765,129.72,129.72,214800000.0
2009-12-17 07:01:00,129.72,129.745,129.72,129.735,330300000.0
2009-12-17 07:02:00,129.735,129.755,129.72,129.725,281500000.0
2009-12-17 07:03:00,129.725,129.74,129.71,129.73,153500000.0
2009-12-17 07:04:00,129.735,129.74,129.725,129.735,118100000.0
2009-12-17 07:05:00,129.73,129.755,129.725,129.755,168900000.0
2009-12-17 07:06:00,129.755,129.805,129.75,129.805,174000000.0
2009-12-17 07:07:00,129.815,129.82,129.735,129.755,318700000.0
2009-12-17 07:08:00,129.755,129.81,129.755,129.78,290200000.0
2009-12-17 07:09:00,129.78,129.795,129.77,129.785,159700000.0
2009-12-17 07:10:00,129.775,129.815,129.77,129.8,172200000.0
2009-12-17 07:11:00,129.8,129.845,129.795,129.84,280600000.0
2009-12-17 07:12:00,129.84,129.85,129.81,129.82,287900000.0
2009-12-17 07:13:00,129.82,129.825,129.81,129.82,138700000.0
2009-12-17 07:14:00,129.82,129.825,129.815,129.82,129900000.0
2009-12-17 07:15:00,129.815,129.83,129.805,129.82,99400000.0
2009-12-17 07:16:00,129.82,129.825,129.795,129.8,251700000.0
2009-12-17 07:17:00,129.8,129.805,129.745,129.785,226300000.0
2009-12-17 07:18:00,129.785,129.795,129.78,129.795,219000000.0
2009-12-17 07:19:00,129.795,129.795,129.77,129.78,217200000.0
2009-12-17 07:20:00,129.78,129.82,129.775,129.795,249400000.0
2009-12-17 07:21:00,129.795,129.81,129.775,129.79,183199999.0
2009-12-17 07:22:00,129.785,129.795,129.78,129.785,51500000.0
2009-12-17 07:23:00,129.78,129.78,129.76,129.76,71000000.0
2009-12-17 07:24:00,129.76,129.815,129.76,129.775,204000000.0
2009-12-17 07:25:00,129.78,129.845,129.78,129.825,445600000.0
2009-12-17 07:26:00,129.83,129.835,129.79,129.825,188100000.0
2009-12-17 07:27:00,129.825,129.845,129.8,129.835,285600000.0
2009-12-17 07:28:00,129.835,129.835,129.785,129.785,341500000.0
2009-12-17 07:29:00,129.785,129.82,129.785,129.81,255200000.0
2009-12-17 07:30:00,129.81,129.81,129.78,129.78,154900000.0
2009-12-17 07:31:00,129.78,129.79,129.775,129.785,107400000.0
2009-12-17 07:32:00,129.785,129.81,129.775,129.805,257700000.0
2009-12-17 07:33:00,129.8,129.8,129.78,129.8,65300000.0
2009-12-17 07:34:00,129.8,129.8,129.75,129.75,157000000.0
2009-12-17 07:35:00,129.75,129.82,129.73,129.75,320700000.0
2009-12-17 07:36:00,129.755,129.77,129.72,129.72,235200000.0
2009-12-17 07:37:00,129.72,129.77,129.715,129.73,174000000.0
2009-12-17 07:38:00,129.74,129.76,129.735,129.75,322600000.0
2009-12-17 07:39:00,129.745,129.765,129.73,129.765,203100000.0
2009-12-17 07:40:00,129.765,129.765,129.73,129.73,70100000.0
2009-12-17 07:41:00,129.73,129.735,129.71,129.71,260200000.0
2009-12-17 07:42:00,129.71,129.715,129.69,129.7,184900000.0
2009-12-17 07:43:00,129.705,129.72,129.705,129.71,213800000.0
2009-12-17 07:44:00,129.72,129.73,129.715,129.725,200900000.0
2009-12-17 07:45:00,129.725,129.755,129.725,129.745,178500000.0
2009-12-17 07:46:00,129.745,129.745,129.69,129.69,202100000.0
2009-12-17 07:47:00,129.69,129.69,129.66,129.67,116000000.0
2009-12-17 07:48:00,129.67,129.69,129.67,129.69,69200000.0
2009-12-17 07:49:00,129.69,129.715,129.69,129.71,163700000.0
2009-12-17 07:50:00,129.71,129.71,129.675,129.675,243700000.0
2009-12-17 07:51:00,129.675,129.735,129.665,129.735,188800000.0
2009-12-17 07:52:00,129.735,129.735,129.69,129.69,180600000.0
2009-12-17 07:53:00,129.69,129.72,129.665,129.71,234200000.0
2009-12-17 07:54:00,129.71,129.73,129.71,129.73,220100000.0
2009-12-17 07:55:00,129.73,129.735,129.68,129.705,278300000.0
2009-12-17 07:56:00,129.7,129.705,129.685,129.705,156100000.0
2009-12-17 07:57:00,129.705,129.705,129.65,129.66,240200000.0
2009-12-17 07:58:00,129.685,129.765,129.685,129.755,363100000.0
2009-12-17 07:59:00,129.755,129.755,129.675,129.69,525200000.0
2009-12-17 08:00:00,129.685,129.73,129.67,129.715,245500000.0
2009-12-17 08:01:00,129.72,129.72,129.675,129.675,245700000.0
2009-12-17 08:02:00,129.675,129.715,129.67,129.71,203400000.0
2009-12-17 08:03:00,129.71,129.74,129.71,129.73,61900000.0
2009-12-17 08:04:00,129.725,129.745,129.725,129.745,142700000.0
2009-12-17 08:05:00,129.76,129.77,129.72,129.745,100200000.0
2009-12-17 08:06:00,129.74,129.745,129.715,129.715,90600000.0
2009-12-17 08:07:00,129.72,129.73,129.715,129.715,147400000.0
2009-12-17 08:08:00,129.725,129.735,129.685,129.69,295000000.0
2009-12-17 08:09:00,129.69,129.72,129.69,129.72,36700000.0
2009-12-17 08:10:00,129.72,129.745,129.71,129.735,170700000.0
2009-12-17 08:11:00,129.745,129.75,129.725,129.74,291800000.0
2009-12-17 08:12:00,129.74,129.74,129.72,129.735,161300000.0
2009-12-17 08:13:00,129.74,129.795,129.735,129.76,333400000.0
2009-12-17 08:14:00,129.765,129.775,129.76,129.76,244600000.0
2009-12-17 08:15:00,129.76,129.79,129.76,129.765,261900000.0
2009-12-17 08:16:00,129.765,129.765,129.73,129.745,351700000.0
2009-12-17 08:17:00,129.74,129.74,129.72,129.72,130900000.0
2009-12-17 08:18:00,129.72,129.745,129.71,129.715,221200000.0
2009-12-17 08:19:00,129.71,129.72,129.71,129.72,33200000.0
2009-12-17 08:20:00,129.72,129.745,129.71,129.74,110600000.0
2009-12-17 08:21:00,129.74,129.81,129.735,129.755,377700000.0
2009-12-17 08:22:00,129.75,129.755,129.75,129.75,192700000.0
2009-12-17 08:23:00,129.75,129.76,129.725,129.745,427300000.0
2009-12-17 08:24:00,129.745,129.75,129.725,129.745,152900000.0
2009-12-17 08:25:00,129.745,129.76,129.72,129.755,241400000.0
2009-12-17 08:26:00,129.755,129.76,129.73,129.75,324200000.0
2009-12-17 08:27:00,129.75,129.75,129.72,129.73,311000000.0
2009-12-17 08:28:00,129.73,129.74,129.67,129.675,192400000.0
2009-12-17 08:29:00,129.675,129.71,129.67,129.71,247800000.0
2009-12-17 08:30:00,129.71,129.725,129.695,129.72,322400000.0
2009-12-17 08:31:00,129.71,129.71,129.68,129.7,282400000.0
2009-12-17 08:32:00,129.695,129.73,129.69,129.715,195400000.0
2009-12-17 08:33:00,129.715,129.725,129.705,129.725,121900000.0
2009-12-17 08:34:00,129.725,129.775,129.725,129.77,221000000.0
2009-12-17 08:35:00,129.775,129.775,129.755,129.755,72200000.0
2009-12-17 08:36:00,129.76,129.85,129.76,129.85,233800000.0
2009-12-17 08:37:00,129.845,129.87,129.835,129.87,457000000.0
2009-12-17 08:38:00,129.87,129.875,129.83,129.845,413300000.0
2009-12-17 08:39:00,129.84,129.85,129.8,129.81,540700000.0
2009-12-17 08:40:00,129.81,129.83,129.805,129.815,250000000.0
2009-12-17 08:41:00,129.815,129.83,129.815,129.825,259600000.0
2009-12-17 08:42:00,129.825,129.84,129.825,129.835,165400000.0
2009-12-17 08:43:00,129.835,129.84,129.805,129.805,265800000.0
2009-12-17 08:44:00,129.805,129.83,129.795,129.815,281500000.0
2009-12-17 08:45:00,129.815,129.825,129.815,129.825,164800000.0
2009-12-17 08:46:00,129.83,129.875,129.83,129.865,273900000.0
2009-12-17 08:47:00,129.865,129.87,129.82,129.83,228400000.0
2009-12-17 08:48:00,129.83,129.86,129.82,129.86,224500000.0
2009-12-17 08:49:00,129.86,129.87,129.845,129.855,194500000.0
2009-12-17 08:50:00,129.86,129.88,129.855,129.87,303600000.0
2009-12-17 08:51:00,129.87,129.88,129.87,129.88,102500000.0
2009-12-17 08:52:00,129.875,129.895,129.835,129.835,383600000.0
2009-12-17 08:53:00,129.835,129.835,129.8,129.815,338700000.0
2009-12-17 08:54:00,129.82,129.835,129.815,129.825,147300000.0
2009-12-17 08:55:00,129.825,129.825,129.805,129.815,230200000.0
2009-12-17 08:56:00,129.815,129.815,129.795,129.795,223700000.0
2009-12-17 08:57:00,129.795,129.81,129.785,129.81,313400000.0
2009-12-17 08:58:00,129.805,129.835,129.785,129.83,469200000.0
2009-12-17 08:59:00,129.825,129.84,129.82,129.82,196100000.0
2009-12-17 09:00:00,129.82,129.825,129.795,129.795,313500000.0
2009-12-17 09:01:00,129.785,129.785,129.735,129.745,329400000.0
2009-12-17 09:02:00,129.745,129.745,129.68,129.68,526000000.0
2009-12-17 09:03:00,129.68,129.685,129.585,129.595,471200000.0
2009-12-17 09:04:00,129.595,129.62,129.585,129.615,548000000.0
2009-12-17 09:05:00,129.61,129.63,129.61,129.615,266500001.0
2009-12-17 09:06:00,129.615,129.615,129.535,129.535,848300001.0
2009-12-17 09:07:00,129.535,129.54,129.465,129.5,632399998.0
2009-12-17 09:08:00,129.51,129.55,129.51,129.545,618199999.0
2009-12-17 09:09:00,129.545,129.62,129.545,129.615,443500001.0
2009-12-17 09:10:00,129.615,129.645,129.615,129.645,721800000.0
2009-12-17 09:11:00,129.645,129.675,129.59,129.595,430200000.0
2009-12-17 09:12:00,129.59,129.595,129.54,129.57,683700000.0
2009-12-17 09:13:00,129.57,129.58,129.545,129.55,476700000.0
2009-12-17 09:14:00,129.55,129.56,129.545,129.55,569400000.0
2009-12-17 09:15:00,129.55,129.55,129.455,129.455,610199999.0
2009-12-17 09:16:00,129.455,129.46,129.38,129.405,791799998.0
2009-12-17 09:17:00,129.405,129.44,129.405,129.44,738600001.0
2009-12-17 09:18:00,129.445,129.515,129.445,129.48,451200000.0
2009-12-17 09:19:00,129.485,129.485,129.465,129.475,375200000.0
2009-12-17 09:20:00,129.475,129.515,129.465,129.475,436700000.0
2009-12-17 09:21:00,129.475,129.48,129.445,129.45,543399999.0
2009-12-17 09:22:00,129.45,129.46,129.36,129.38,551200000.0
2009-12-17 09:23:00,129.38,129.385,129.33,129.355,535700001.0
2009-12-17 09:24:00,129.35,129.37,129.345,129.36,399800000.0
2009-12-17 09:25:00,129.36,129.37,129.32,129.33,551400000.0
2009-12-17 09:26:00,129.325,129.355,129.31,129.31,282600000.0
2009-12-17 09:27:00,129.31,129.32,129.305,129.315,346600000.0
2009-12-17 09:28:00,129.315,129.355,129.305,129.35,422900000.0
2009-12-17 09:29:00,129.35,129.37,129.34,129.355,293800000.0
2009-12-17 09:30:00,129.35,129.36,129.295,129.35,458399997.0
2009-12-17 09:31:00,129.35,129.37,129.33,129.33,486200000.0
2009-12-17 09:32:00,129.33,129.35,129.315,129.315,436800000.0
2009-12-17 09:33:00,129.32,129.325,129.295,129.295,406800001.0
2009-12-17 09:34:00,129.295,129.3,129.27,129.275,436299998.0
2009-12-17 09:35:00,129.275,129.275,129.2,129.215,384300000.0
2009-12-17 09:36:00,129.215,129.215,129.015,129.145,747100000.0
2009-12-17 09:37:00,129.145,129.16,129.04,129.06,574600000.0
2009-12-17 09:38:00,129.06,129.12,129.035,129.045,642299999.0
2009-12-17 09:39:00,129.045,129.05,128.965,129.0,458200000.0
2009-12-17 09:40:00,129.0,129.06,128.98,129.06,609200000.0
2009-12-17 09:41:00,129.065,129.075,129.005,129.055,540600000.0
2009-12-17 09:42:00,129.07,129.095,129.07,129.095,339600000.0
2009-12-17 09:43:00,129.095,129.145,129.09,129.145,526200000.0
2009-12-17 09:44:00,129.15,129.155,129.11,129.12,350300000.0
2009-12-17 09:45:00,129.12,129.14,129.085,129.085,425400002.0
2009-12-17 09:46:00,129.1,129.1,129.03,129.03,366300000.0
2009-12-17 09:47:00,129.03,129.055,129.005,129.055,325500000.0
2009-12-17 09:48:00,129.06,129.08,129.06,129.075,356300000.0
2009-12-17 09:49:00,129.065,129.135,129.06,129.13,490699999.0
2009-12-17 09:50:00,129.13,129.18,129.125,129.175,378000000.0
2009-12-17 09:51:00,129.175,129.22,129.165,129.2,801300000.0
2009-12-17 09:52:00,129.2,129.205,129.16,129.185,411800000.0
2009-12-17 09:53:00,129.195,129.23,129.19,129.22,498800000.0
2009-12-17 09:54:00,129.22,129.3,129.215,129.265,363000000.0
2009-12-17 09:55:00,129.265,129.265,129.2,129.2,488800000.0
2009-12-17 09:56:00,129.205,129.225,129.18,129.21,493900001.0
2009-12-17 09:57:00,129.215,129.24,129.205,129.235,446800000.0
2009-12-17 09:58:00,129.23,129.235,129.21,129.21,325700000.0
2009-12-17 09:59:00,129.21,129.245,129.205,129.225,314200000.0
2009-12-17 10:00:00,129.225,129.24,129.21,129.225,221400000.0
2009-12-17 10:01:00,129.225,129.235,129.165,129.165,336800000.0
2009-12-17 10:02:00,129.165,129.165,129.085,129.085,458800000.0
2009-12-17 10:03:00,129.08,129.115,129.06,129.09,582000001.0
2009-12-17 10:04:00,129.095,129.18,129.095,129.18,347400000.0
2009-12-17 10:05:00,129.195,129.195,129.155,129.185,327400000.0
2009-12-17 10:06:00,129.185,129.185,129.105,129.175,374600000.0
2009-12-17 10:07:00,129.175,129.255,129.17,129.25,447900000.0
2009-12-17 10:08:00,129.245,129.25,129.195,129.205,398900000.0
2009-12-17 10:09:00,129.21,129.25,129.21,129.25,374500002.0
2009-12-17 10:10:00,129.245,129.245,129.18,129.225,399800000.0
2009-12-17 10:11:00,129.225,129.255,129.21,129.25,290500000.0
2009-12-17 10:12:00,129.25,129.25,129.22,129.23,318800000.0
2009-12-17 10:13:00,129.23,129.3,129.23,129.285,280800000.0
2009-12-17 10:14:00,129.285,129.29,129.27,129.28,285000000.0
2009-12-17 10:15:00,129.285,129.33,129.28,129.31,258000000.0
2009-12-17 10:16:00,129.31,129.345,129.3,129.34,285300000.0
2009-12-17 10:17:00,129.345,129.36,129.3,129.325,487700000.0
2009-12-17 10:18:00,129.325,129.34,129.29,129.295,589300002.0
2009-12-17 10:19:00,129.295,129.305,129.28,129.28,444800002.0
2009-12-17 10:20:00,129.28,129.305,129.24,129.29,370700000.0
2009-12-17 10:21:00,129.29,129.29,129.24,129.25,439800000.0
2009-12-17 10:22:00,129.25,129.31,129.25,129.31,311700000.0
2009-12-17 10:23:00,129.31,129.335,129.28,129.28,197900000.0
2009-12-17 10:24:00,129.28,129.325,129.275,129.3,139800000.0
2009-12-17 10:25:00,129.305,129.315,129.23,129.235,385000000.0
2009-12-17 10:26:00,129.24,129.24,129.215,129.24,127599999.0
2009-12-17 10:27:00,129.24,129.245,129.23,129.245,119500000.0
2009-12-17 10:28:00,129.25,129.305,129.25,129.305,156900000.0
2009-12-17 10:29:00,129.315,129.35,129.245,129.25,298700000.0
2009-12-17 10:30:00,129.25,129.25,129.22,129.24,348400000.0
2009-12-17 10:31:00,129.235,129.25,129.22,129.235,470300000.0
2009-12-17 10:32:00,129.235,129.27,129.22,129.26,410400000.0
2009-12-17 10:33:00,129.26,129.28,129.255,129.27,281000000.0
2009-12-17 10:34:00,129.27,129.275,129.245,129.255,384100000.0
2009-12-17 10:35:00,129.255,129.29,129.255,129.27,212500000.0
2009-12-17 10:36:00,129.265,129.275,129.22,129.23,526500000.0
2009-12-17 10:37:00,129.225,129.245,129.22,129.245,426000000.0
2009-12-17 10:38:00,129.245,129.245,129.205,129.215,425400001.0
2009-12-17 10:39:00,129.21,129.21,129.1,129.13,382399999.0
2009-12-17 10:40:00,129.13,129.135,129.11,129.13,299900000.0
2009-12-17 10:41:00,129.13,129.135,129.125,129.125,291600000.0
2009-12-17 10:42:00,129.125,129.155,129.125,129.155,412000000.0
2009-12-17 10:43:00,129.155,129.225,129.155,129.21,345500000.0
2009-12-17 10:44:00,129.21,129.215,129.115,129.115,287500000.0
2009-12-17 10:45:00,129.115,129.16,129.11,129.145,260800000.0
2009-12-17 10:46:00,129.145,129.15,129.085,129.105,300300000.0
2009-12-17 10:47:00,129.105,129.14,129.105,129.115,251400000.0
2009-12-17 10:48:00,129.105,129.15,129.09,129.125,454800000.0
2009-12-17 10:49:00,129.125,129.175,129.125,129.175,311800000.0
2009-12-17 10:50:00,129.175,129.175,129.14,129.17,384500000.0
2009-12-17 10:51:00,129.17,129.175,129.16,129.165,169600000.0
2009-12-17 10:52:00,129.165,129.17,129.135,129.17,338600000.0
2009-12-17 10:53:00,129.17,129.22,129.17,129.215,295700000.0
2009-12-17 10:54:00,129.215,129.225,129.195,129.21,275199999.0
2009-12-17 10:55:00,129.21,129.22,129.195,129.215,223400000.0
2009-12-17 10:56:00,129.215,129.225,129.175,129.195,378399998.0
2009-12-17 10:57:00,129.195,129.235,129.175,129.215,427500000.0
2009-12-17 10:58:00,129.215,129.23,129.2,129.23,327800000.0
2009-12-17 10:59:00,129.235,129.31,129.23,129.31,395600000.0
2009-12-17 11:00:00,129.31,129.31,129.205,129.225,541600000.0
2009-12-17 11:01:00,129.225,129.255,129.225,129.24,347600000.0
2009-12-17 11:02:00,129.235,129.24,129.19,129.21,395400000.0
2009-12-17 11:03:00,129.21,129.21,129.18,129.21,324200000.0
2009-12-17 11:04:00,129.205,129.225,129.2,129.215,262100000.0
2009-12-17 11:05:00,129.225,129.23,129.175,129.195,354800000.0
2009-12-17 11:06:00,129.195,129.2,129.135,129.145,599899998.0
2009-12-17 11:07:00,129.145,129.21,129.145,129.195,414299999.0
2009-12-17 11:08:00,129.19,129.22,129.19,129.205,154400000.0
2009-12-17 11:09:00,129.205,129.22,129.15,129.175,410900000.0
2009-12-17 11:10:00,129.175,129.175,129.125,129.125,251200000.0
2009-12-17 11:11:00,129.125,129.13,129.1,129.11,202400000.0
2009-12-17 11:12:00,129.115,129.175,129.11,129.165,302300000.0
2009-12-17 11:13:00,129.165,129.185,129.165,129.175,205000000.0
2009-12-17 11:14:00,129.175,129.195,129.175,129.19,128900000.0
2009-12-17 11:15:00,129.19,129.19,129.165,129.18,212200000.0
2009-12-17 11:16:00,129.185,129.245,129.185,129.23,434800000.0
2009-12-17 11:17:00,129.23,129.245,129.215,129.235,201499998.0
2009-12-17 11:18:00,129.235,129.265,129.22,129.265,186000000.0
2009-12-17 11:19:00,129.265,129.285,129.25,129.27,685799999.0
2009-12-17 11:20:00,129.255,129.27,129.235,129.245,377999999.0
2009-12-17 11:21:00,129.245,129.275,129.245,129.27,515800002.0
2009-12-17 11:22:00,129.27,129.29,129.27,129.275,218600000.0
2009-12-17 11:23:00,129.27,129.29,129.27,129.275,288500000.0
2009-12-17 11:24:00,129.275,129.29,129.275,129.285,324200000.0
2009-12-17 11:25:00,129.285,129.31,129.28,129.3,363400000.0
2009-12-17 11:26:00,129.3,129.305,129.29,129.295,160100000.0
2009-12-17 11:27:00,129.295,129.335,129.295,129.325,212400000.0
2009-12-17 11:28:00,129.325,129.335,129.32,129.325,96700000.0
2009-12-17 11:29:00,129.325,129.335,129.31,129.315,252700000.0
2009-12-17 11:30:00,129.315,129.315,129.22,129.23,364700000.0
2009-12-17 11:31:00,129.225,129.315,129.17,129.305,445000000.0
2009-12-17 11:32:00,129.305,129.305,129.26,129.27,222200000.0
2009-12-17 11:33:00,129.27,129.3,129.255,129.26,465699999.0
2009-12-17 11:34:00,129.26,129.29,129.245,129.29,229200000.0
2009-12-17 11:35:00,129.285,129.3,129.26,129.265,427100000.0
2009-12-17 11:36:00,129.265,129.275,129.225,129.225,418600000.0
2009-12-17 11:37:00,129.225,129.295,129.21,129.29,425500000.0
2009-12-17 11:38:00,129.285,129.335,129.275,129.28,413700000.0
2009-12-17 11:39:00,129.28,129.325,129.28,129.295,544000001.0
2009-12-17 11:40:00,129.295,129.35,129.285,129.35,708200000.0
2009-12-17 11:41:00,129.345,129.36,129.275,129.275,600100001.0
2009-12-17 11:42:00,129.265,129.31,129.255,129.295,325600000.0
2009-12-17 11:43:00,129.29,129.295,129.25,129.26,479400000.0
2009-12-17 11:44:00,129.26,129.28,129.24,129.275,776900000.0
2009-12-17 11:45:00,129.275,129.275,129.135,129.18,529200000.0
2009-12-17 11:46:00,129.18,129.195,129.135,129.14,430900000.0
2009-12-17 11:47:00,129.145,129.18,129.13,129.17,383500001.0
2009-12-17 11:48:00,129.17,129.235,129.17,129.235,373200000.0
2009-12-17 11:49:00,129.235,129.245,129.19,129.19,478299999.0
2009-12-17 11:50:00,129.185,129.215,129.18,129.205,368300000.0
2009-12-17 11:51:00,129.205,129.23,129.19,129.215,508300001.0
2009-12-17 11:52:00,129.215,129.22,129.165,129.175,424200001.0
2009-12-17 11:53:00,129.175,129.18,129.13,129.13,543700000.0
2009-12-17 11:54:00,129.135,129.135,129.115,129.12,377999999.0
2009-12-17 11:55:00,129.12,129.205,129.12,129.19,460100000.0
2009-12-17 11:56:00,129.19,129.195,129.175,129.18,258300000.0
2009-12-17 11:57:00,129.18,129.18,129.16,129.17,202600000.0
2009-12-17 11:58:00,129.165,129.205,129.165,129.19,522400001.0
2009-12-17 11:59:00,129.185,129.21,129.155,129.155,572300000.0
2009-12-17 12:00:00,129.155,129.205,129.155,129.205,396100000.0
2009-12-17 12:01:00,129.195,129.205,129.17,129.185,400600000.0
2009-12-17 12:02:00,129.185,129.19,129.13,129.15,226400000.0
2009-12-17 12:03:00,129.15,129.16,129.075,129.09,462799999.0
2009-12-17 12:04:00,129.11,129.115,129.09,129.095,435900001.0
2009-12-17 12:05:00,129.095,129.16,129.095,129.155,401600000.0
2009-12-17 12:06:00,129.155,129.16,129.15,129.15,216000000.0
2009-12-17 12:07:00,129.15,129.165,129.15,129.155,246100000.0
2009-12-17 12:08:00,129.155,129.16,129.125,129.125,409900000.0
2009-12-17 12:09:00,129.125,129.155,129.11,129.14,178200000.0
2009-12-17 12:10:00,129.145,129.175,129.14,129.165,380000000.0
2009-12-17 12:11:00,129.165,129.185,129.165,129.175,250500000.0
2009-12-17 12:12:00,129.18,129.195,129.17,129.185,373300000.0
2009-12-17 12:13:00,129.185,129.2,129.115,129.12,463800000.0
2009-12-17 12:14:00,129.12,129.13,129.085,129.115,326100000.0
2009-12-17 12:15:00,129.115,129.165,129.11,129.15,352800000.0
2009-12-17 12:16:00,129.15,129.165,129.14,129.145,372900000.0
2009-12-17 12:17:00,129.145,129.17,129.14,129.155,369500000.0
2009-12-17 12:18:00,129.155,129.17,129.14,129.15,320500000.0
2009-12-17 12:19:00,129.155,129.175,129.155,129.165,237200000.0
2009-12-17 12:20:00,129.165,129.175,129.145,129.145,339900000.0
2009-12-17 12:21:00,129.145,129.15,129.145,129.145,223300000.0
2009-12-17 12:22:00,129.145,129.145,129.125,129.13,158500000.0
2009-12-17 12:23:00,129.13,129.145,129.125,129.135,180000000.0
2009-12-17 12:24:00,129.135,129.135,129.125,129.125,327599999.0
2009-12-17 12:25:00,129.115,129.12,129.035,129.045,369100000.0
2009-12-17 12:26:00,129.045,129.06,128.975,129.0,728400000.0
2009-12-17 12:27:00,128.995,129.025,128.99,129.02,357900000.0
2009-12-17 12:28:00,129.02,129.03,129.0,129.005,499800001.0
2009-12-17 12:29:00,129.005,129.03,129.005,129.03,451800000.0
2009-12-17 12:30:00,129.03,129.04,129.005,129.015,493100000.0
2009-12-17 12:31:00,129.015,129.08,129.015,129.075,403800000.0
2009-12-17 12:32:00,129.075,129.125,129.06,129.125,468500000.0
2009-12-17 12:33:00,129.12,129.125,129.115,129.125,301300000.0
2009-12-17 12:34:00,129.125,129.135,129.1,129.125,477300001.0
2009-12-17 12:35:00,129.12,129.145,129.105,129.12,305300000.0
2009-12-17 12:36:00,129.115,129.13,129.075,129.08,322400001.0
2009-12-17 12:37:00,129.08,129.125,129.08,129.1,313099999.0
2009-12-17 12:38:00,129.095,129.105,129.085,129.1,286500000.0
2009-12-17 12:39:00,129.1,129.115,129.035,129.04,502100000.0
2009-12-17 12:40:00,129.04,129.04,128.94,128.94,901600000.0
2009-12-17 12:41:00,128.935,128.94,128.91,128.93,618200000.0
2009-12-17 12:42:00,128.93,128.955,128.91,128.93,550500001.0
2009-12-17 12:43:00,128.93,128.96,128.925,128.955,826200000.0
2009-12-17 12:44:00,128.96,129.015,128.96,129.01,667600000.0
2009-12-17 12:45:00,129.01,129.025,129.0,129.0,794500000.0
2009-12-17 12:46:00,129.005,129.04,129.005,129.02,491900000.0
2009-12-17 12:47:00,129.02,129.035,129.01,129.015,337400000.0
2009-12-17 12:48:00,129.01,129.07,129.01,129.065,805000000.0
2009-12-17 12:49:00,129.065,129.095,129.06,129.095,540700000.0
2009-12-17 12:50:00,129.095,129.095,129.06,129.065,379300000.0
2009-12-17 12:51:00,129.065,129.07,129.045,129.065,329200000.0
2009-12-17 12:52:00,129.065,129.07,129.045,129.07,376100000.0
2009-12-17 12:53:00,129.065,129.065,129.04,129.04,392600000.0
2009-12-17 12:54:00,129.04,129.05,129.035,129.05,351200000.0
2009-12-17 12:55:00,129.05,129.13,129.045,129.12,546200000.0
2009-12-17 12:56:00,129.125,129.13,129.09,129.09,446800004.0
2009-12-17 12:57:00,129.095,129.1,129.03,129.03,578400000.0
2009-12-17 12:58:00,129.03,129.045,128.995,129.035,502300000.0
2009-12-17 12:59:00,129.035,129.055,129.03,129.05,427900000.0
2009-12-17 13:00:00,129.05,129.075,129.04,129.07,374699999.0
2009-12-17 13:01:00,129.075,129.095,129.07,129.095,368400000.0
2009-12-17 13:02:00,129.095,129.11,129.075,129.08,274199999.0
2009-12-17 13:03:00,129.08,129.105,129.075,129.085,166600000.0
2009-12-17 13:04:00,129.085,129.09,129.035,129.035,147000000.0
2009-12-17 13:05:00,129.035,129.045,129.01,129.015,310400000.0
2009-12-17 13:06:00,129.005,129.005,128.945,128.965,295800000.0
2009-12-17 13:07:00,128.965,128.99,128.96,128.98,611600001.0
2009-12-17 13:08:00,128.98,129.02,128.98,128.98,688800000.0
2009-12-17 13:09:00,128.995,129.075,128.985,129.065,482100001.0
2009-12-17 13:10:00,129.065,129.065,129.01,129.015,567100001.0
2009-12-17 13:11:00,129.015,129.06,129.01,129.045,333500000.0
2009-12-17 13:12:00,129.045,129.045,129.025,129.04,99200000.0
2009-12-17 13:13:00,129.04,129.055,129.035,129.035,247200000.0
2009-12-17 13:14:00,129.035,129.055,129.02,129.055,268800000.0
2009-12-17 13:15:00,129.055,129.065,129.04,129.045,458600000.0
2009-12-17 13:16:00,129.045,129.065,129.035,129.04,603999999.0
2009-12-17 13:17:00,129.04,129.055,129.015,129.015,449299999.0
2009-12-17 13:18:00,129.015,129.03,129.01,129.03,497800000.0
2009-12-17 13:19:00,129.035,129.065,129.025,129.035,332999999.0
2009-12-17 13:20:00,129.03,129.06,129.03,129.05,549399999.0
2009-12-17 13:21:00,129.05,129.085,129.05,129.08,575499998.0
2009-12-17 13:22:00,129.08,129.095,129.065,129.065,315300000.0
2009-12-17 13:23:00,129.065,129.07,129.02,129.02,234800000.0
2009-12-17 13:24:00,129.025,129.045,129.02,129.025,237900000.0
2009-12-17 13:25:00,129.025,129.085,129.025,129.08,366300000.0
2009-12-17 13:26:00,129.08,129.08,129.065,129.07,400099999.0
2009-12-17 13:27:00,129.07,129.07,129.065,129.07,128100000.0
2009-12-17 13:28:00,129.07,129.075,129.055,129.075,322400001.0
2009-12-17 13:29:00,129.075,129.08,129.055,129.065,294700001.0
2009-12-17 13:30:00,129.06,129.065,129.045,129.05,298599999.0
2009-12-17 13:31:00,129.05,129.07,129.045,129.065,215500000.0
2009-12-17 13:32:00,129.065,129.075,129.06,129.07,115800000.0
2009-12-17 13:33:00,129.08,129.085,129.055,129.06,189600000.0
2009-12-17 13:34:00,129.06,129.06,129.03,129.04,533399999.0
2009-12-17 13:35:00,129.04,129.075,129.03,129.075,213500001.0
2009-12-17 13:36:00,129.075,129.115,129.075,129.115,372400000.0
2009-12-17 13:37:00,129.115,129.135,129.105,129.125,482900000.0
2009-12-17 13:38:00,129.125,129.125,129.085,129.09,308500000.0
2009-12-17 13:39:00,129.09,129.095,129.07,129.07,200400000.0
2009-12-17 13:40:00,129.065,129.095,129.04,129.095,211200000.0
2009-12-17 13:41:00,129.095,129.105,129.085,129.1,108800000.0
2009-12-17 13:42:00,129.1,129.115,129.1,129.115,120500000.0
2009-12-17 13:43:00,129.115,129.115,129.07,129.07,259900000.0
2009-12-17 13:44:00,129.07,129.125,129.07,129.11,279200000.0
2009-12-17 13:45:00,129.11,129.11,129.065,129.07,478000000.0
2009-12-17 13:46:00,129.07,129.075,129.045,129.05,331600000.0
2009-12-17 13:47:00,129.05,129.075,129.05,129.07,195600000.0
2009-12-17 13:48:00,129.08,129.095,129.075,129.08,246900000.0
2009-12-17 13:49:00,129.08,129.1,129.08,129.09,489000000.0
2009-12-17 13:50:00,129.09,129.1,129.08,129.085,215100000.0
2009-12-17 13:51:00,129.085,129.09,129.075,129.075,210200000.0
2009-12-17 13:52:00,129.065,129.075,129.055,129.055,291100000.0
2009-12-17 13:53:00,129.055,129.065,129.02,129.035,340100000.0
2009-12-17 13:54:00,129.04,129.06,129.04,129.06,198700000.0
2009-12-17 13:55:00,129.06,129.08,129.055,129.07,213900000.0
2009-12-17 13:56:00,129.07,129.08,129.06,129.07,529800001.0
2009-12-17 13:57:00,129.07,129.075,129.065,129.07,447300001.0
2009-12-17 13:58:00,129.07,129.115,129.07,129.115,424300000.0
2009-12-17 13:59:00,129.12,129.14,129.11,129.13,231800000.0
2009-12-17 14:00:00,129.13,129.135,129.09,129.105,324000000.0
2009-12-17 14:01:00,129.105,129.115,129.095,129.105,332100000.0
2009-12-17 14:02:00,129.11,129.125,129.105,129.12,537100000.0
2009-12-17 14:03:00,129.125,129.19,129.125,129.175,294000000.0
2009-12-17 14:04:00,129.18,129.21,129.17,129.17,311500000.0
2009-12-17 14:05:00,129.17,129.17,129.145,129.16,604700001.0
2009-12-17 14:06:00,129.16,129.19,129.15,129.15,508500000.0
2009-12-17 14:07:00,129.15,129.155,129.12,129.125,636900003.0
2009-12-17 14:08:00,129.125,129.13,129.12,129.13,302300000.0
2009-12-17 14:09:00,129.125,129.145,129.125,129.135,313499999.0
2009-12-17 14:10:00,129.135,129.17,129.135,129.17,501800000.0
2009-12-17 14:11:00,129.17,129.18,129.165,129.17,263500000.0
2009-12-17 14:12:00,129.17,129.195,129.17,129.185,441400000.0
2009-12-17 14:13:00,129.185,129.19,129.165,129.19,200100000.0
2009-12-17 14:14:00,129.185,129.19,129.12,129.12,344100001.0
2009-12-17 14:15:00,129.125,129.125,129.115,129.12,130900000.0
2009-12-17 14:16:00,129.125,129.175,129.115,129.115,387099999.0
2009-12-17 14:17:00,129.115,129.115,129.07,129.09,252900000.0
2009-12-17 14:18:00,129.09,129.115,129.09,129.105,242000000.0
2009-12-17 14:19:00,129.11,129.125,129.105,129.125,284400000.0
2009-12-17 14:20:00,129.125,129.125,129.095,129.105,255800000.0
2009-12-17 14:21:00,129.105,129.13,129.1,129.125,234799999.0
2009-12-17 14:22:00,129.125,129.125,129.115,129.12,141900000.0
2009-12-17 14:23:00,129.12,129.13,129.115,129.115,215600000.0
2009-12-17 14:24:00,129.115,129.125,129.105,129.11,122500000.0
2009-12-17 14:25:00,129.115,129.125,129.115,129.12,190400000.0
2009-12-17 14:26:00,129.12,129.135,129.105,129.11,225700000.0
2009-12-17 14:27:00,129.115,129.135,129.11,129.12,331700000.0
2009-12-17 14:28:00,129.125,129.135,129.12,129.125,336800000.0
2009-12-17 14:29:00,129.125,129.18,129.12,129.165,457300001.0
2009-12-17 14:30:00,129.165,129.17,129.14,129.15,681300000.0
2009-12-17 14:31:00,129.15,129.195,129.14,129.18,634799999.0
2009-12-17 14:32:00,129.175,129.19,129.17,129.175,756300000.0
2009-12-17 14:33:00,129.175,129.195,129.17,129.19,126300000.0
2009-12-17 14:34:00,129.19,129.245,129.19,129.235,371899998.0
2009-12-17 14:35:00,129.235,129.245,129.225,129.24,347500000.0
2009-12-17 14:36:00,129.24,129.25,129.23,129.24,366800000.0
2009-12-17 14:37:00,129.235,129.245,129.215,129.225,306599999.0
2009-12-17 14:38:00,129.225,129.25,129.215,129.25,527499999.0
2009-12-17 14:39:00,129.25,129.255,129.21,129.225,344400000.0
2009-12-17 14:40:00,129.225,129.23,129.2,129.23,499400000.0
2009-12-17 14:41:00,129.23,129.245,129.215,129.235,319500000.0
2009-12-17 14:42:00,129.235,129.24,129.21,129.225,741400000.0
2009-12-17 14:43:00,129.225,129.23,129.215,129.22,350100000.0
2009-12-17 14:44:00,129.22,129.22,129.19,129.195,492900000.0
2009-12-17 14:45:00,129.195,129.245,129.19,129.225,525699998.0
2009-12-17 14:46:00,129.225,129.24,129.215,129.215,382500003.0
2009-12-17 14:47:00,129.215,129.235,129.14,129.16,592000000.0
2009-12-17 14:48:00,129.16,129.175,129.12,129.17,836300000.0
2009-12-17 14:49:00,129.17,129.17,129.105,129.105,790499998.0
2009-12-17 14:50:00,129.1,129.14,129.1,129.13,387800000.0
2009-12-17 14:51:00,129.13,129.16,129.125,129.16,472500001.0
2009-12-17 14:52:00,129.16,129.165,129.1,129.12,401800001.0
2009-12-17 14:53:00,129.12,129.125,129.07,129.075,454699999.0
2009-12-17 14:54:00,129.075,129.085,129.03,129.05,653900002.0
2009-12-17 14:55:00,129.045,129.065,129.045,129.06,290300001.0
2009-12-17 14:56:00,129.06,129.095,129.06,129.085,399800000.0
2009-12-17 14:57:00,129.085,129.115,129.085,129.11,267000000.0
2009-12-17 14:58:00,129.11,129.12,129.055,129.065,483900000.0
2009-12-17 14:59:00,129.07,129.085,129.07,129.085,140700000.0
2009-12-17 15:00:00,129.085,129.09,129.065,129.08,398000000.0
2009-12-17 15:01:00,129.08,129.09,129.07,129.09,185900000.0
2009-12-17 15:02:00,129.08,129.085,129.05,129.06,349500000.0
2009-12-17 15:03:00,129.065,129.075,129.035,129.05,451000000.0
2009-12-17 15:04:00,129.05,129.15,129.05,129.15,985599998.0
2009-12-17 15:05:00,129.15,129.23,129.135,129.195,711100000.0
2009-12-17 15:06:00,129.195,129.245,129.18,129.205,455200001.0
2009-12-17 15:07:00,129.205,129.23,129.185,129.21,378700000.0
2009-12-17 15:08:00,129.21,129.22,129.195,129.205,337100000.0
2009-12-17 15:09:00,129.205,129.22,129.195,129.21,412500001.0
2009-12-17 15:10:00,129.21,129.24,129.205,129.21,226400001.0
2009-12-17 15:11:00,129.21,129.29,129.205,129.275,668300000.0
2009-12-17 15:12:00,129.27,129.305,129.265,129.295,631400001.0
2009-12-17 15:13:00,129.295,129.305,129.275,129.295,661700000.0
2009-12-17 15:14:00,129.295,129.295,129.245,129.25,395200000.0
2009-12-17 15:15:00,129.255,129.27,129.25,129.26,368700000.0
2009-12-17 15:16:00,129.26,129.27,129.25,129.265,507000000.0
2009-12-17 15:17:00,129.265,129.275,129.23,129.235,371000000.0
2009-12-17 15:18:00,129.225,129.245,129.215,129.23,156300000.0
2009-12-17 15:19:00,129.235,129.235,129.215,129.225,129400000.0
2009-12-17 15:20:00,129.225,129.26,129.22,129.255,368700000.0
2009-12-17 15:21:00,129.255,129.275,129.245,129.25,323200001.0
2009-12-17 15:22:00,129.245,129.245,129.19,129.195,403600000.0
2009-12-17 15:23:00,129.2,129.225,129.19,129.225,362699999.0
2009-12-17 15:24:00,129.225,129.245,129.15,129.165,405400000.0
2009-12-17 15:25:00,129.17,129.23,129.17,129.225,306100000.0
2009-12-17 15:26:00,129.225,129.24,129.205,129.21,230600000.0
2009-12-17 15:27:00,129.21,129.215,129.2,129.21,219500000.0
2009-12-17 15:28:00,129.205,129.25,129.205,129.25,385500000.0
2009-12-17 15:29:00,129.25,129.26,129.22,129.245,255300000.0
2009-12-17 15:30:00,129.245,129.245,129.14,129.19,418900000.0
2009-12-17 15:31:00,129.19,129.21,129.15,129.195,701499999.0
2009-12-17 15:32:00,129.195,129.205,129.145,129.175,537399999.0
2009-12-17 15:33:00,129.175,129.175,129.095,129.15,641700000.0
2009-12-17 15:34:00,129.15,129.17,129.135,129.16,518899999.0
2009-12-17 15:35:00,129.16,129.19,129.13,129.14,779600000.0
2009-12-17 15:36:00,129.135,129.135,129.08,129.115,669300000.0
2009-12-17 15:37:00,129.115,129.14,129.095,129.13,557300001.0
2009-12-17 15:38:00,129.13,129.145,129.08,129.11,423599999.0
2009-12-17 15:39:00,129.115,129.17,129.095,129.165,441600000.0
2009-12-17 15:40:00,129.155,129.155,129.115,129.14,531900001.0
2009-12-17 15:41:00,129.14,129.16,129.12,129.145,397300000.0
2009-12-17 15:42:00,129.135,129.15,129.13,129.14,695900002.0
2009-12-17 15:43:00,129.14,129.14,129.08,129.09,525500000.0
2009-12-17 15:44:00,129.09,129.16,129.08,129.135,369900000.0
2009-12-17 15:45:00,129.135,129.15,129.12,129.145,378099999.0
2009-12-17 15:46:00,129.145,129.175,129.14,129.17,321600000.0
2009-12-17 15:47:00,129.185,129.225,129.17,129.19,546000001.0
2009-12-17 15:48:00,129.19,129.195,129.16,129.175,342600000.0
2009-12-17 15:49:00,129.175,129.21,129.175,129.18,573199998.0
2009-12-17 15:50:00,129.18,129.195,129.165,129.185,520700000.0
2009-12-17 15:51:00,129.185,129.2,129.165,129.17,536800001.0
2009-12-17 15:52:00,129.17,129.2,129.165,129.18,427199999.0
2009-12-17 15:53:00,129.18,129.185,129.16,129.17,630099999.0
2009-12-17 15:54:00,129.17,129.18,129.16,129.175,219600000.0
2009-12-17 15:55:00,129.175,129.225,129.175,129.205,456700000.0
2009-12-17 15:56:00,129.205,129.205,129.18,129.18,343300000.0
2009-12-17 15:57:00,129.175,129.24,129.175,129.225,746099998.0
2009-12-17 15:58:00,129.225,129.26,129.225,129.245,547099999.0
2009-12-17 15:59:00,129.245,129.255,129.22,129.25,588200000.0
2009-12-17 16:00:00,129.25,129.28,129.24,129.26,913399997.0
2009-12-17 16:01:00,129.26,129.28,129.255,129.27,794500005.0
2009-12-17 16:02:00,129.27,129.29,129.215,129.225,818699999.0
2009-12-17 16:03:00,129.225,129.225,129.185,129.185,474000000.0
2009-12-17 16:04:00,129.19,129.21,129.175,129.185,399200000.0
2009-12-17 16:05:00,129.185,129.215,129.165,129.2,627600000.0
2009-12-17 16:06:00,129.2,129.215,129.15,129.165,490099999.0
2009-12-17 16:07:00,129.165,129.205,129.165,129.195,524100000.0
2009-12-17 16:08:00,129.19,129.22,129.19,129.2,675900000.0
2009-12-17 16:09:00,129.195,129.25,129.19,129.245,400600000.0
2009-12-17 16:10:00,129.245,129.25,129.22,129.225,323900000.0
2009-12-17 16:11:00,129.225,129.24,129.22,129.23,285100000.0
2009-12-17 16:12:00,129.23,129.285,129.225,129.245,650100000.0
2009-12-17 16:13:00,129.245,129.25,129.225,129.235,652799999.0
2009-12-17 16:14:00,129.235,129.28,129.235,129.26,1578300001.0
2009-12-17 16:15:00,129.26,129.265,129.21,129.235,646900001.0
2009-12-17 16:16:00,129.24,129.27,129.235,129.26,338399999.0
2009-12-17 16:17:00,129.26,129.275,129.235,129.245,543000000.0
2009-12-17 16:18:00,129.245,129.245,129.21,129.215,474999999.0
2009-12-17 16:19:00,129.21,129.21,129.185,129.185,423299999.0
2009-12-17 16:20:00,129.185,129.205,129.15,129.205,836499999.0
2009-12-17 16:21:00,129.205,129.23,129.2,129.205,454600000.0
2009-12-17 16:22:00,129.22,129.25,129.205,129.235,530799999.0
2009-12-17 16:23:00,129.235,129.24,129.2,129.23,352600000.0
2009-12-17 16:24:00,129.225,129.245,129.2,129.21,563100001.0
2009-12-17 16:25:00,129.21,129.215,129.18,129.195,840399998.0
2009-12-17 16:26:00,129.195,129.21,129.185,129.195,714700001.0
2009-12-17 16:27:00,129.19,129.21,129.175,129.205,529100000.0
2009-12-17 16:28:00,129.21,129.235,129.21,129.225,393700000.0
2009-12-17 16:29:00,129.225,129.235,129.22,129.23,285200000.0
2009-12-17 16:30:00,129.225,129.23,129.175,129.185,344300000.0
2009-12-17 16:31:00,129.185,129.235,129.185,129.23,479000000.0
2009-12-17 16:32:00,129.23,129.255,129.22,129.25,502999999.0
2009-12-17 16:33:00,129.25,129.265,129.24,129.255,381200000.0
2009-12-17 16:34:00,129.255,129.3,129.245,129.285,611700003.0
2009-12-17 16:35:00,129.285,129.31,129.26,129.31,947900003.0
2009-12-17 16:36:00,129.31,129.36,129.305,129.355,516100000.0
2009-12-17 16:37:00,129.355,129.37,129.345,129.365,473100000.0
2009-12-17 16:38:00,129.365,129.37,129.345,129.345,537000000.0
2009-12-17 16:39:00,129.345,129.375,129.345,129.355,332600000.0
2009-12-17 16:40:00,129.365,129.38,129.35,129.375,853700000.0
2009-12-17 16:41:00,129.375,129.41,129.375,129.375,639499999.0
2009-12-17 16:42:00,129.38,129.39,129.37,129.385,450800000.0
2009-12-17 16:43:00,129.38,129.39,129.34,129.355,400300000.0
2009-12-17 16:44:00,129.355,129.355,129.315,129.32,427200000.0
2009-12-17 16:45:00,129.32,129.325,129.29,129.295,852500000.0
2009-12-17 16:46:00,129.295,129.34,129.295,129.335,449000003.0
2009-12-17 16:47:00,129.335,129.34,129.32,129.33,336700000.0
2009-12-17 16:48:00,129.335,129.335,129.295,129.325,413400000.0
2009-12-17 16:49:00,129.32,129.335,129.32,129.325,482800001.0
2009-12-17 16:50:00,129.325,129.33,129.305,129.32,469400000.0
2009-12-17 16:51:00,129.315,129.32,129.3,129.3,474400000.0
2009-12-17 16:52:00,129.3,129.3,129.275,129.3,415999999.0
2009-12-17 16:53:00,129.3,129.3,129.255,129.265,785600000.0
2009-12-17 16:54:00,129.265,129.325,129.255,129.32,479300000.0
2009-12-17 16:55:00,129.32,129.32,129.28,129.295,561499998.0
2009-12-17 16:56:00,129.295,129.315,129.24,129.295,563300000.0
2009-12-17 16:57:00,129.295,129.295,129.22,129.23,579600000.0
2009-12-17 16:58:00,129.23,129.3,129.23,129.285,795300000.0
2009-12-17 16:59:00,129.285,129.29,129.15,129.195,487400000.0
2009-12-17 17:00:00,129.21,129.32,129.175,129.31,513300000.0
2009-12-17 17:01:00,129.315,129.38,129.31,129.33,683900000.0
2009-12-17 17:02:00,129.335,129.41,129.335,129.355,955499997.0
2009-12-17 17:03:00,129.35,129.365,129.285,129.3,703900001.0
2009-12-17 17:04:00,129.305,129.38,129.3,129.33,546599999.0
2009-12-17 17:05:00,129.33,129.355,129.275,129.28,735100005.0
2009-12-17 17:06:00,129.27,129.325,129.27,129.32,707700000.0
2009-12-17 17:07:00,129.32,129.36,129.31,129.34,860999997.0
2009-12-17 17:08:00,129.34,129.345,129.3,129.3,1163200003.0
2009-12-17 17:09:00,129.295,129.335,129.28,129.335,951300002.0
2009-12-17 17:10:00,129.345,129.365,129.325,129.355,650700003.0
2009-12-17 17:11:00,129.355,129.375,129.355,129.355,685400002.0
2009-12-17 17:12:00,129.355,129.375,129.335,129.34,504200000.0
2009-12-17 17:13:00,129.345,129.38,129.335,129.38,668400000.0
2009-12-17 17:14:00,129.375,129.375,129.32,129.32,822300004.0
2009-12-17 17:15:00,129.32,129.33,129.305,129.31,509300000.0
2009-12-17 17:16:00,129.31,129.325,129.3,129.315,610400000.0
2009-12-17 17:17:00,129.315,129.325,129.3,129.31,523900000.0
2009-12-17 17:18:00,129.31,129.34,129.31,129.325,628300000.0
2009-12-17 17:19:00,129.32,129.345,129.315,129.345,591100000.0
2009-12-17 17:20:00,129.345,129.35,129.31,129.315,423100000.0
2009-12-17 17:21:00,129.32,129.325,129.31,129.315,222700000.0
2009-12-17 17:22:00,129.315,129.325,129.305,129.325,407100000.0
2009-12-17 17:23:00,129.33,129.35,129.325,129.345,487000001.0
2009-12-17 17:24:00,129.345,129.365,129.335,129.335,359500000.0
2009-12-17 17:25:00,129.335,129.34,129.32,129.32,474900001.0
2009-12-17 17:26:00,129.315,129.335,129.31,129.32,230600000.0
2009-12-17 17:27:00,129.315,129.325,129.3,129.3,382500000.0
2009-12-17 17:28:00,129.3,129.325,129.295,129.315,550400000.0
2009-12-17 17:29:00,129.315,129.33,129.3,129.305,588500002.0
2009-12-17 17:30:00,129.305,129.325,129.305,129.31,742399996.0
2009-12-17 17:31:00,129.31,129.33,129.31,129.32,396500000.0
2009-12-17 17:32:00,129.32,129.325,129.295,129.295,363500000.0
2009-12-17 17:33:00,129.295,129.3,129.25,129.29,487900000.0
2009-12-17 17:34:00,129.295,129.335,129.285,129.32,671699999.0
2009-12-17 17:35:00,129.32,129.34,129.31,129.335,571200000.0
2009-12-17 17:36:00,129.335,129.395,129.335,129.395,712600001.0
2009-12-17 17:37:00,129.39,129.4,129.345,129.36,325900000.0
2009-12-17 17:38:00,129.36,129.395,129.35,129.395,581900000.0
2009-12-17 17:39:00,129.395,129.47,129.375,129.46,664800000.0
2009-12-17 17:40:00,129.46,129.495,129.455,129.465,619100000.0
2009-12-17 17:41:00,129.465,129.51,129.455,129.49,532800000.0
2009-12-17 17:42:00,129.49,129.515,129.46,129.465,747899998.0
2009-12-17 17:43:00,129.465,129.48,129.45,129.48,390900000.0
2009-12-17 17:44:00,129.485,129.53,129.465,129.52,562900001.0
2009-12-17 17:45:00,129.52,129.55,129.485,129.55,793699998.0
2009-12-17 17:46:00,129.555,129.565,129.52,129.545,590500000.0
2009-12-17 17:47:00,129.55,129.59,129.545,129.565,487600000.0
2009-12-17 17:48:00,129.56,129.605,129.56,129.6,502700000.0
2009-12-17 17:49:00,129.6,129.605,129.585,129.585,319600000.0
2009-12-17 17:50:00,129.58,129.585,129.565,129.575,283000000.0
2009-12-17 17:51:00,129.57,129.575,129.55,129.555,386800000.0
2009-12-17 17:52:00,129.555,129.565,129.505,129.505,433399999.0
2009-12-17 17:53:00,129.51,129.515,129.48,129.495,326700000.0
2009-12-17 17:54:00,129.495,129.5,129.485,129.495,231700000.0
2009-12-17 17:55:00,129.495,129.495,129.45,129.455,639000000.0
2009-12-17 17:56:00,129.455,129.475,129.455,129.475,277100000.0
2009-12-17 17:57:00,129.47,129.485,129.46,129.48,542100000.0
2009-12-17 17:58:00,129.48,129.485,129.435,129.44,553999999.0
2009-12-17 17:59:00,129.435,129.44,129.28,129.305,633200000.0
2009-12-17 18:00:00,129.305,129.415,129.305,129.4,581900001.0
2009-12-17 18:01:00,129.4,129.445,129.395,129.435,554900000.0
2009-12-17 18:02:00,129.435,129.45,129.41,129.425,712699997.0
2009-12-17 18:03:00,129.425,129.435,129.405,129.42,595000000.0
2009-12-17 18:04:00,129.42,129.425,129.4,129.4,554800000.0
2009-12-17 18:05:00,129.41,129.43,129.395,129.42,757300001.0
2009-12-17 18:06:00,129.42,129.425,129.385,129.405,539600000.0
2009-12-17 18:07:00,129.41,129.415,129.38,129.38,500800000.0
2009-12-17 18:08:00,129.38,129.38,129.355,129.355,390100000.0
2009-12-17 18:09:00,129.365,129.365,129.335,129.35,515499999.0
2009-12-17 18:10:00,129.345,129.365,129.345,129.345,596500000.0
2009-12-17 18:11:00,129.345,129.355,129.33,129.335,486000000.0
2009-12-17 18:12:00,129.335,129.36,129.325,129.325,498700001.0
2009-12-17 18:13:00,129.325,129.335,129.295,129.305,549699999.0
2009-12-17 18:14:00,129.305,129.305,129.28,129.285,775600000.0
2009-12-17 18:15:00,129.29,129.38,129.28,129.345,611900000.0
2009-12-17 18:16:00,129.345,129.345,129.3,129.32,830699998.0
2009-12-17 18:17:00,129.315,129.35,129.31,129.33,577500000.0
2009-12-17 18:18:00,129.33,129.37,129.31,129.36,555300002.0
2009-12-17 18:19:00,129.36,129.385,129.32,129.32,600499999.0
2009-12-17 18:20:00,129.32,129.375,129.31,129.36,444000000.0
2009-12-17 18:21:00,129.355,129.37,129.325,129.34,770099999.0
2009-12-17 18:22:00,129.34,129.355,129.325,129.355,615399999.0
2009-12-17 18:23:00,129.36,129.36,129.325,129.335,493000000.0
2009-12-17 18:24:00,129.34,129.375,129.335,129.355,514200000.0
2009-12-17 18:25:00,129.355,129.375,129.335,129.355,648500000.0
2009-12-17 18:26:00,129.36,129.365,129.305,129.33,552599999.0
2009-12-17 18:27:00,129.345,129.355,129.29,129.295,430800000.0
2009-12-17 18:28:00,129.3,129.315,129.28,129.285,512300001.0
2009-12-17 18:29:00,129.295,129.295,129.27,129.295,557299999.0
2009-12-17 18:30:00,129.295,129.305,129.275,129.275,426100000.0
2009-12-17 18:31:00,129.275,129.29,129.27,129.29,456100000.0
2009-12-17 18:32:00,129.285,129.29,129.25,129.25,589299997.0
2009-12-17 18:33:00,129.25,129.29,129.245,129.285,556999998.0
2009-12-17 18:34:00,129.28,129.31,129.275,129.3,695900003.0
2009-12-17 18:35:00,129.305,129.31,129.29,129.295,500499999.0
2009-12-17 18:36:00,129.3,129.31,129.275,129.275,439999998.0
2009-12-17 18:37:00,129.28,129.305,129.265,129.28,473000000.0
2009-12-17 18:38:00,129.28,129.28,129.23,129.25,550300004.0
2009-12-17 18:39:00,129.255,129.28,129.235,129.28,812500001.0
2009-12-17 18:40:00,129.28,129.28,129.21,129.255,967999999.0
2009-12-17 18:41:00,129.25,129.25,129.2,129.21,841999998.0
2009-12-17 18:42:00,129.21,129.225,129.175,129.175,658700003.0
2009-12-17 18:43:00,129.175,129.21,129.17,129.175,772300000.0
2009-12-17 18:44:00,129.18,129.21,129.18,129.21,381400000.0
2009-12-17 18:45:00,129.21,129.25,129.21,129.245,650800000.0
2009-12-17 18:46:00,129.25,129.32,129.245,129.31,848000002.0
2009-12-17 18:47:00,129.31,129.345,129.31,129.33,629700003.0
2009-12-17 18:48:00,129.335,129.335,129.285,129.335,574500000.0
2009-12-17 18:49:00,129.34,129.35,129.305,129.305,534600000.0
2009-12-17 18:50:00,129.305,129.34,129.3,129.31,755799999.0
2009-12-17 18:51:00,129.305,129.32,129.305,129.31,187200000.0
2009-12-17 18:52:00,129.31,129.335,129.305,129.33,592700000.0
2009-12-17 18:53:00,129.33,129.355,129.32,129.34,404600000.0
2009-12-17 18:54:00,129.34,129.345,129.3,129.3,330700000.0
2009-12-17 18:55:00,129.3,129.34,129.295,129.32,528000000.0
2009-12-17 18:56:00,129.325,129.355,129.32,129.34,365100000.0
2009-12-17 18:57:00,129.34,129.345,129.32,129.32,496100000.0
2009-12-17 18:58:00,129.325,129.36,129.305,129.36,464700000.0
2009-12-17 18:59:00,129.36,129.37,129.345,129.345,385900000.0
2009-12-17 19:00:00,129.345,129.365,129.335,129.36,327700000.0
2009-12-17 19:01:00,129.36,129.365,129.305,129.325,316600000.0
2009-12-17 19:02:00,129.325,129.33,129.305,129.305,158300000.0
2009-12-17 19:03:00,129.305,129.31,129.245,129.25,492700000.0
2009-12-17 19:04:00,129.25,129.255,129.235,129.235,227000000.0
2009-12-17 19:05:00,129.235,129.255,129.235,129.245,312200000.0
2009-12-17 19:06:00,129.245,129.25,129.22,129.22,415700001.0
2009-12-17 19:07:00,129.22,129.235,129.195,129.21,443000000.0
2009-12-17 19:08:00,129.205,129.21,129.16,129.175,536000000.0
2009-12-17 19:09:00,129.18,129.205,129.165,129.205,468700000.0
2009-12-17 19:10:00,129.205,129.215,129.16,129.165,445400000.0
2009-12-17 19:11:00,129.165,129.175,129.15,129.155,279000000.0
2009-12-17 19:12:00,129.155,129.185,129.15,129.175,224900000.0
2009-12-17 19:13:00,129.18,129.215,129.17,129.17,398700000.0
2009-12-17 19:14:00,129.17,129.18,129.17,129.175,174000000.0
2009-12-17 19:15:00,129.175,129.21,129.175,129.205,271000001.0
2009-12-17 19:16:00,129.205,129.205,129.165,129.18,621700001.0
2009-12-17 19:17:00,129.185,129.22,129.18,129.215,474400000.0
2009-12-17 19:18:00,129.22,129.225,129.185,129.19,276700000.0
2009-12-17 19:19:00,129.195,129.2,129.12,129.14,469200000.0
2009-12-17 19:20:00,129.145,129.15,129.11,129.115,260500000.0
2009-12-17 19:21:00,129.115,129.115,129.035,129.035,381100000.0
2009-12-17 19:22:00,129.035,129.06,129.035,129.055,299800000.0
2009-12-17 19:23:00,129.06,129.075,129.045,129.065,305900000.0
2009-12-17 19:24:00,129.065,129.065,129.045,129.055,253500000.0
2009-12-17 19:25:00,129.055,129.1,129.05,129.06,372000000.0
2009-12-17 19:26:00,129.06,129.07,129.045,129.07,191200000.0
2009-12-17 19:27:00,129.07,129.075,129.055,129.065,238700000.0
2009-12-17 19:28:00,129.08,129.095,129.07,129.095,274500000.0
2009-12-17 19:29:00,129.1,129.125,129.09,129.095,400500000.0
2009-12-17 19:30:00,129.095,129.1,129.075,129.1,191100000.0
2009-12-17 19:31:00,129.1,129.125,129.1,129.125,275100000.0
2009-12-17 19:32:00,129.115,129.13,129.115,129.125,196300000.0
2009-12-17 19:33:00,129.125,129.13,129.105,129.115,189200000.0
2009-12-17 19:34:00,129.115,129.115,129.1,129.105,218600000.0
2009-12-17 19:35:00,129.105,129.125,129.09,129.095,157900000.0
2009-12-17 19:36:00,129.095,129.105,129.09,129.1,279700000.0
2009-12-17 19:37:00,129.1,129.1,129.095,129.095,123400000.0
2009-12-17 19:38:00,129.095,129.1,129.085,129.1,198600000.0
2009-12-17 19:39:00,129.105,129.105,129.09,129.095,75700000.0
2009-12-17 19:40:00,129.095,129.11,129.09,129.11,356800000.0
2009-12-17 19:41:00,129.11,129.11,129.095,129.105,287500000.0
2009-12-17 19:42:00,129.105,129.125,129.1,129.125,322400000.0
2009-12-17 19:43:00,129.125,129.125,129.065,129.065,225300000.0
2009-12-17 19:44:00,129.065,129.07,129.05,129.06,163799999.0
2009-12-17 19:45:00,129.06,129.065,129.05,129.05,103600000.0
2009-12-17 19:46:00,129.05,129.055,129.045,129.045,342200000.0
2009-12-17 19:47:00,129.045,129.055,129.015,129.015,414300000.0
2009-12-17 19:48:00,129.005,129.025,128.995,129.0,342000000.0
2009-12-17 19:49:00,129.0,129.015,129.0,129.015,170600000.0
2009-12-17 19:50:00,129.015,129.02,129.0,129.02,250500001.0
2009-12-17 19:51:00,129.015,129.035,129.01,129.035,340900000.0
2009-12-17 19:52:00,129.035,129.06,129.03,129.06,257200000.0
2009-12-17 19:53:00,129.06,129.06,129.04,129.04,137000000.0
2009-12-17 19:54:00,129.04,129.04,129.0,129.015,206400000.0
2009-12-17 19:55:00,129.015,129.06,129.01,129.06,362800000.0
2009-12-17 19:56:00,129.06,129.06,129.025,129.05,212000000.0
2009-12-17 19:57:00,129.05,129.095,129.04,129.08,191600000.0
2009-12-17 19:58:00,129.08,129.11,129.08,129.11,285300000.0
2009-12-17 19:59:00,129.11,129.195,129.11,129.195,359000000.0
2009-12-17 20:00:00,129.195,129.2,129.135,129.14,327100000.0
2009-12-17 20:01:00,129.145,129.145,129.135,129.135,402100000.0
2009-12-17 20:02:00,129.13,129.15,129.12,129.145,267300000.0
2009-12-17 20:03:00,129.14,129.145,129.085,129.09,325200000.0
2009-12-17 20:04:00,129.085,129.085,129.08,129.085,90700000.0
2009-12-17 20:05:00,129.075,129.075,129.065,129.07,116600000.0
2009-12-17 20:06:00,129.07,129.105,129.07,129.095,192300000.0
2009-12-17 20:07:00,129.095,129.1,129.08,129.095,287200000.0
2009-12-17 20:08:00,129.09,129.1,129.085,129.09,274000000.0
2009-12-17 20:09:00,129.085,129.085,129.05,129.06,208300000.0
2009-12-17 20:10:00,129.06,129.075,129.045,129.05,233900000.0
2009-12-17 20:11:00,129.045,129.08,129.045,129.075,144900000.0
2009-12-17 20:12:00,129.075,129.075,129.055,129.07,64200000.0
2009-12-17 20:13:00,129.07,129.07,129.05,129.065,127200000.0
2009-12-17 20:14:00,129.07,129.08,129.07,129.075,192300000.0
2009-12-17 20:15:00,129.075,129.075,129.05,129.05,112700000.0
2009-12-17 20:16:00,129.05,129.06,129.05,129.06,61800000.0
2009-12-17 20:17:00,129.065,129.075,129.065,129.075,85000000.0
2009-12-17 20:18:00,129.075,129.075,129.065,129.075,103800000.0
2009-12-17 20:19:00,129.075,129.075,129.07,129.075,90300000.0
2009-12-17 20:20:00,129.075,129.085,129.075,129.08,58100000.0
2009-12-17 20:21:00,129.085,129.085,129.055,129.055,149899999.0
2009-12-17 20:22:00,129.055,129.055,129.055,129.055,53600000.0
2009-12-17 20:23:00,129.055,129.065,129.05,129.055,160300000.0
2009-12-17 20:24:00,129.055,129.055,129.025,129.045,377400000.0
2009-12-17 20:25:00,129.05,129.05,129.015,129.025,139400000.0
2009-12-17 20:26:00,129.025,129.06,129.015,129.06,281600000.0
2009-12-17 20:27:00,129.06,129.075,129.06,129.075,172199999.0
2009-12-17 20:28:00,129.075,129.075,129.065,129.07,221500000.0
2009-12-17 20:29:00,129.07,129.075,129.065,129.07,105400000.0
2009-12-17 20:30:00,129.07,129.08,129.06,129.075,186000000.0
2009-12-17 20:31:00,129.075,129.11,129.075,129.11,323000000.0
2009-12-17 20:32:00,129.11,129.14,129.095,129.095,264900000.0
2009-12-17 20:33:00,129.095,129.115,129.02,129.025,449700000.0
2009-12-17 20:34:00,129.025,129.03,129.01,129.01,369199999.0
2009-12-17 20:35:00,129.01,129.02,129.0,129.0,254200000.0
2009-12-17 20:36:00,129.0,129.01,128.99,128.99,187800000.0
2009-12-17 20:37:00,128.995,129.0,128.99,128.99,137400000.0
2009-12-17 20:38:00,128.99,129.015,128.99,129.01,107200000.0
2009-12-17 20:39:00,129.01,129.03,129.0,129.025,288700000.0
2009-12-17 20:40:00,129.025,129.045,128.995,128.995,400400000.0
2009-12-17 20:41:00,128.995,129.0,128.96,128.97,293500001.0
2009-12-17 20:42:00,128.97,128.99,128.96,128.985,287400000.0
2009-12-17 20:43:00,128.985,128.985,128.975,128.985,110700000.0
2009-12-17 20:44:00,128.985,128.99,128.975,128.975,102300000.0
2009-12-17 20:45:00,128.975,128.975,128.96,128.96,338200000.0
2009-12-17 20:46:00,128.96,128.96,128.935,128.945,196400000.0
2009-12-17 20:47:00,128.945,128.95,128.92,128.925,201900000.0
2009-12-17 20:48:00,128.925,128.925,128.895,128.895,232000000.0
2009-12-17 20:49:00,128.9,128.91,128.885,128.9,148200000.0
2009-12-17 20:50:00,128.905,128.905,128.88,128.9,293600000.0
2009-12-17 20:51:00,128.905,128.905,128.865,128.865,321800000.0
2009-12-17 20:52:00,128.86,128.865,128.82,128.83,612299999.0
2009-12-17 20:53:00,128.835,128.9,128.835,128.9,392600000.0
2009-12-17 20:54:00,128.895,128.92,128.895,128.92,354000000.0
2009-12-17 20:55:00,128.92,128.98,128.92,128.975,468900000.0
2009-12-17 20:56:00,128.98,128.98,128.945,128.945,414700000.0
2009-12-17 20:57:00,128.945,128.985,128.945,128.975,432800000.0
2009-12-17 20:58:00,128.975,128.985,128.965,128.965,202900001.0
2009-12-17 20:59:00,128.97,128.985,128.96,128.98,226800000.0
2009-12-17 21:00:00,128.985,129.015,128.985,129.0,376500001.0
2009-12-17 21:01:00,129.005,129.045,129.005,129.025,202900000.0
2009-12-17 21:02:00,129.02,129.035,129.01,129.025,307500000.0
2009-12-17 21:03:00,129.02,129.025,129.015,129.02,53200000.0
2009-12-17 21:04:00,129.015,129.02,129.0,129.0,120800000.0
2009-12-17 21:05:00,129.0,129.01,128.985,128.985,112700000.0
2009-12-17 21:06:00,128.99,128.995,128.975,128.985,92600000.0
2009-12-17 21:07:00,128.99,128.995,128.965,128.98,216200000.0
2009-12-17 21:08:00,128.98,129.02,128.98,129.005,235300000.0
2009-12-17 21:09:00,129.015,129.015,129.005,129.015,64100000.0
2009-12-17 21:10:00,129.015,129.025,129.005,129.025,167200000.0
2009-12-17 21:11:00,129.035,129.04,129.02,129.025,280000000.0
2009-12-17 21:12:00,129.025,129.035,129.025,129.03,45300000.0
2009-12-17 21:13:00,129.03,129.035,128.995,129.005,179800000.0
2009-12-17 21:14:00,129.005,129.02,129.005,129.015,78000000.0
2009-12-17 21:15:00,129.03,129.03,129.02,129.03,147100000.0
2009-12-17 21:16:00,129.03,129.05,129.01,129.03,304800000.0
2009-12-17 21:17:00,129.03,129.045,129.03,129.035,137800000.0
2009-12-17 21:18:00,129.035,129.035,129.01,129.025,111200000.0
2009-12-17 21:19:00,129.025,129.055,129.025,129.045,240900000.0
2009-12-17 21:20:00,129.055,129.095,129.055,129.085,518599999.0
2009-12-17 21:21:00,129.085,129.095,129.065,129.085,436100000.0
2009-12-17 21:22:00,129.09,129.09,128.95,128.95,429500000.0
2009-12-17 21:23:00,128.95,128.95,128.925,128.93,307800000.0
2009-12-17 21:24:00,128.94,128.965,128.93,128.94,363600000.0
2009-12-17 21:25:00,128.94,128.98,128.935,128.955,316600001.0
2009-12-17 21:26:00,128.945,128.945,128.87,128.91,351700000.0
2009-12-17 21:27:00,128.91,128.93,128.885,128.91,452000000.0
2009-12-17 21:28:00,128.905,128.91,128.9,128.91,166400000.0
2009-12-17 21:29:00,128.91,128.93,128.9,128.905,268400000.0
2009-12-17 21:30:00,128.905,128.915,128.845,128.86,405200001.0
2009-12-17 21:31:00,128.86,128.875,128.845,128.855,272300000.0
2009-12-17 21:32:00,128.86,128.86,128.835,128.835,166000000.0
2009-12-17 21:33:00,128.835,128.865,128.83,128.845,338299999.0
2009-12-17 21:34:00,128.845,128.85,128.845,128.845,100700000.0
2009-12-17 21:35:00,128.845,128.855,128.825,128.83,128300000.0
2009-12-17 21:36:00,128.83,128.845,128.83,128.84,135500000.0
2009-12-17 21:37:00,128.84,128.86,128.82,128.86,280000000.0
2009-12-17 21:38:00,128.86,128.955,128.86,128.93,400700000.0
2009-12-17 21:39:00,128.945,128.96,128.935,128.935,132400000.0
2009-12-17 21:40:00,128.935,129.01,128.925,129.01,345200001.0
2009-12-17 21:41:00,129.01,129.02,128.975,129.0,396000000.0
2009-12-17 21:42:00,129.015,129.035,129.005,129.01,213499999.0
2009-12-17 21:43:00,129.015,129.02,128.985,128.99,117800000.0
2009-12-17 21:44:00,128.99,129.015,128.985,128.985,134000000.0
2009-12-17 21:45:00,128.995,128.995,128.985,128.985,117900000.0
2009-12-17 21:46:00,128.985,128.985,128.965,128.97,157600000.0
2009-12-17 21:47:00,128.97,128.975,128.965,128.975,124900000.0
2009-12-17 21:48:00,128.975,128.975,128.95,128.95,250999999.0
2009-12-17 21:49:00,128.955,128.96,128.945,128.95,180400000.0
2009-12-17 21:50:00,128.95,128.985,128.945,128.975,143400000.0
2009-12-17 21:51:00,128.975,128.975,128.955,128.97,100600000.0
2009-12-17 21:52:00,128.975,128.975,128.945,128.955,191500000.0
2009-12-17 21:53:00,128.955,128.985,128.955,128.985,146100000.0
2009-12-17 21:54:00,128.985,129.03,128.985,129.015,332800000.0
2009-12-17 21:55:00,129.015,129.055,129.01,129.05,344100000.0
2009-12-17 21:56:00,129.05,129.055,129.035,129.05,293100000.0
2009-12-17 21:57:00,129.045,129.085,129.04,129.08,217800000.0
2009-12-17 21:58:00,129.08,129.09,129.075,129.09,181500000.0
2009-12-17 21:59:00,129.09,129.1,129.04,129.05,616500001.0
2009-12-17 22:00:00,129.055,129.075,129.025,129.065,222099999.0
2009-12-17 22:01:00,129.065,129.065,129.055,129.055,172399999.0
2009-12-17 22:02:00,129.055,129.065,129.05,129.06,233200000.0
2009-12-17 22:03:00,129.06,129.115,129.06,129.11,143900000.0
2009-12-17 22:04:00,129.115,129.115,129.04,129.04,185400000.0
2009-12-17 22:05:00,129.04,129.04,129.02,129.03,352600000.0
2009-12-17 22:06:00,129.03,129.03,129.015,129.025,206800000.0
2009-12-17 22:07:00,129.025,129.05,129.02,129.05,211500000.0
2009-12-17 22:08:00,129.05,129.08,129.045,129.065,384199999.0
2009-12-17 22:09:00,129.065,129.09,129.055,129.085,412200001.0
2009-12-17 22:10:00,129.09,129.09,129.07,129.07,129300000.0
2009-12-17 22:11:00,129.07,129.07,129.05,129.065,152000000.0
2009-12-17 22:12:00,129.065,129.08,129.05,129.08,152200000.0
2009-12-17 22:13:00,129.08,129.095,129.065,129.085,176500000.0
2009-12-17 22:14:00,129.085,129.1,129.08,129.08,205200000.0
2009-12-17 22:15:00,129.08,129.08,129.065,129.07,152700000.0
2009-12-17 22:16:00,129.07,129.075,129.045,129.045,96400000.0
2009-12-17 22:17:00,129.05,129.065,129.05,129.065,87900000.0
2009-12-17 22:18:00,129.065,129.065,129.055,129.06,168300000.0
2009-12-17 22:19:00,129.06,129.09,129.06,129.09,175200000.0
2009-12-17 22:20:00,129.09,129.095,129.08,129.085,77700000.0
2009-12-17 22:21:00,129.09,129.09,129.085,129.09,15300000.0
2009-12-17 22:22:00,129.085,129.095,129.08,129.09,81300000.0
2009-12-17 22:23:00,129.09,129.11,129.085,129.09,276300000.0
2009-12-17 22:24:00,129.09,129.09,129.075,129.085,159700000.0
2009-12-17 22:25:00,129.085,129.1,129.085,129.09,120100000.0
2009-12-17 22:26:00,129.09,129.12,129.08,129.11,338700000.0
2009-12-17 22:27:00,129.11,129.11,129.1,129.105,104900000.0
2009-12-17 22:28:00,129.105,129.125,129.095,129.105,299000000.0
2009-12-17 22:29:00,129.105,129.125,129.095,129.115,120100000.0
2009-12-17 22:30:00,129.115,129.15,129.115,129.15,58800000.0
2009-12-17 22:31:00,129.15,129.165,129.15,129.16,95500000.0
2009-12-17 22:32:00,129.16,129.175,129.16,129.165,61800000.0
2009-12-17 22:33:00,129.165,129.17,129.165,129.165,82600000.0
2009-12-17 22:34:00,129.165,129.19,129.165,129.185,144600000.0
2009-12-17 22:35:00,129.185,129.19,129.185,129.185,151700001.0
2009-12-17 22:36:00,129.18,129.18,129.17,129.18,424699998.0
2009-12-17 22:37:00,129.18,129.18,129.15,129.15,282000000.0
2009-12-17 22:38:00,129.15,129.16,129.135,129.14,242599999.0
2009-12-17 22:39:00,129.14,129.15,129.14,129.145,104900000.0
2009-12-17 22:40:00,129.145,129.17,129.13,129.17,180400000.0
2009-12-17 22:41:00,129.165,129.17,129.155,129.165,259300000.0
2009-12-17 22:42:00,129.165,129.17,129.16,129.16,168999999.0
2009-12-17 22:43:00,129.16,129.165,129.14,129.15,368300000.0
2009-12-17 22:44:00,129.15,129.16,129.13,129.155,515399999.0
2009-12-17 22:45:00,129.15,129.155,129.055,129.085,422400000.0
2009-12-17 22:46:00,129.09,129.09,129.045,129.065,142300000.0
2009-12-17 22:47:00,129.065,129.07,129.055,129.065,162899999.0
2009-12-17 22:48:00,129.065,129.085,129.065,129.065,129700000.0
2009-12-17 22:49:00,129.065,129.095,129.065,129.095,109000000.0
2009-12-17 22:50:00,129.095,129.1,129.075,129.085,174000000.0
2009-12-17 22:51:00,129.085,129.085,129.025,129.025,168200000.0
2009-12-17 22:52:00,129.005,129.02,128.965,129.005,397900000.0
2009-12-17 22:53:00,129.0,129.005,128.95,128.95,307000000.0
2009-12-17 22:54:00,128.95,128.975,128.945,128.97,373800000.0
2009-12-17 22:55:00,128.97,128.99,128.97,128.98,225700000.0
2009-12-17 22:56:00,128.98,128.98,128.975,128.975,154099999.0
2009-12-17 22:57:00,128.975,129.005,128.975,128.995,260799999.0
2009-12-17 22:58:00,128.995,129.005,128.99,129.0,177200000.0
2009-12-17 22:59:00,129.0,129.015,128.98,128.98,123200001.0
2009-12-17 23:00:00,128.98,129.005,128.98,128.995,133900000.0
2009-12-17 23:01:00,128.995,129.0,128.995,129.0,78600000.0
2009-12-17 23:02:00,129.005,129.005,128.995,128.995,158700000.0
2009-12-17 23:03:00,129.0,129.01,128.995,129.01,88500000.0
2009-12-17 23:04:00,129.01,129.02,129.0,129.01,198300000.0
2009-12-17 23:05:00,129.01,129.02,129.01,129.015,76000000.0
2009-12-17 23:06:00,129.015,129.035,129.01,129.035,120000000.0
2009-12-17 23:07:00,129.035,129.04,129.03,129.04,49400000.0
2009-12-17 23:08:00,129.04,129.05,129.015,129.02,89500000.0
2009-12-17 23:09:00,129.025,129.025,129.015,129.025,48500000.0
2009-12-17 23:10:00,129.03,129.045,129.03,129.045,102200000.0
2009-12-17 23:11:00,129.045,129.045,128.97,128.975,135300000.0
2009-12-17 23:12:00,128.98,129.02,128.98,129.02,137900000.0
2009-12-17 23:13:00,129.015,129.02,129.0,129.0,142100000.0
2009-12-17 23:14:00,129.0,129.0,128.95,128.95,163400000.0
2009-12-17 23:15:00,128.95,128.955,128.935,128.935,72800000.0
2009-12-17 23:16:00,128.935,128.94,128.935,128.94,128100000.0
2009-12-17 23:17:00,128.945,128.955,128.94,128.95,97600000.0
2009-12-17 23:18:00,128.955,128.96,128.95,128.955,41600000.0
2009-12-17 23:19:00,128.95,128.95,128.94,128.945,29100000.0
2009-12-17 23:20:00,128.95,128.95,128.93,128.93,98800000.0
2009-12-17 23:21:00,128.93,128.93,128.925,128.93,62700000.0
2009-12-17 23:22:00,128.935,128.935,128.925,128.925,57400000.0
2009-12-17 23:23:00,128.925,128.955,128.925,128.955,53200000.0
2009-12-17 23:24:00,128.965,128.99,128.965,128.975,99500000.0
2009-12-17 23:25:00,128.975,128.975,128.965,128.965,71900000.0
2009-12-17 23:26:00,128.965,128.965,128.96,128.96,41400000.0
2009-12-17 23:27:00,128.955,128.965,128.95,128.955,93100000.0
2009-12-17 23:28:00,128.96,128.975,128.96,128.97,58900000.0
2009-12-17 23:29:00,128.97,128.975,128.96,128.96,65000000.0
2009-12-17 23:30:00,128.955,128.98,128.95,128.975,67800000.0
2009-12-17 23:31:00,128.97,128.97,128.95,128.955,54500000.0
2009-12-17 23:32:00,128.955,128.96,128.95,128.96,89000000.0
2009-12-17 23:33:00,128.96,128.99,128.96,128.985,40700000.0
2009-12-17 23:34:00,128.985,128.99,128.96,128.965,66800000.0
2009-12-17 23:35:00,128.965,128.965,128.96,128.96,7500000.0
2009-12-17 23:36:00,128.965,128.965,128.965,128.965,32600000.0
2009-12-17 23:37:00,128.965,128.965,128.955,128.96,52900000.0
2009-12-17 23:38:00,128.955,128.965,128.955,128.96,36000000.0
2009-12-17 23:39:00,128.96,128.965,128.955,128.96,37400000.0
2009-12-17 23:40:00,128.96,128.965,128.96,128.96,49800000.0
2009-12-17 23:41:00,128.96,128.965,128.955,128.965,25500000.0
2009-12-17 23:42:00,128.975,128.995,128.975,128.985,142700000.0
2009-12-17 23:43:00,128.985,129.0,128.985,128.995,78700000.0
2009-12-17 23:44:00,128.995,128.995,128.98,128.995,40900000.0
2009-12-17 23:45:00,128.995,129.005,128.985,129.005,81800000.0
2009-12-17 23:46:00,129.005,129.005,128.99,128.99,23900000.0
2009-12-17 23:47:00,128.995,129.0,128.98,128.98,91600000.0
2009-12-17 23:48:00,128.98,128.99,128.975,128.975,136500000.0
2009-12-17 23:49:00,128.975,129.01,128.975,129.005,82700000.0
2009-12-17 23:50:00,129.005,129.02,129.0,129.01,53400000.0
2009-12-17 23:51:00,129.005,129.015,129.0,129.005,101900000.0
2009-12-17 23:52:00,129.005,129.005,128.995,128.995,150600000.0
2009-12-17 23:53:00,129.0,129.0,128.925,128.95,99200000.0
2009-12-17 23:54:00,128.965,128.97,128.95,128.965,25400000.0
2009-12-17 23:55:00,128.965,128.97,128.965,128.97,104600000.0
2009-12-17 23:56:00,128.97,128.985,128.97,128.975,82500000.0
2009-12-17 23:57:00,128.985,128.985,128.975,128.985,70300000.0
2009-12-17 23:58:00,128.985,128.985,128.975,128.98,38200000.0
2009-12-17 23:59:00,128.98,128.98,128.975,128.975,21000000.0
2009-12-18 00:00:00,128.975,128.98,128.975,128.98,8000000.0
2009-12-18 00:01:00,128.98,128.98,128.975,128.975,17000000.0
2009-12-18 00:02:00,128.975,128.98,128.975,128.98,9300000.0
2009-12-18 00:03:00,128.98,129.03,128.98,129.025,22200000.0
2009-12-18 00:04:00,129.025,129.025,129.025,129.025,4000000.0
2009-12-18 00:05:00,129.025,129.065,129.025,129.055,19400000.0
2009-12-18 00:06:00,129.055,129.075,129.025,129.03,16900000.0
2009-12-18 00:07:00,129.025,129.055,129.025,129.045,15600000.0
2009-12-18 00:08:00,129.055,129.055,129.035,129.045,14000000.0
2009-12-18 00:09:00,128.669,128.691,128.668,128.669,14600000.0
2009-12-18 00:10:00,129.04,129.045,129.03,129.04,14600000.0
2009-12-18 00:11:00,129.04,129.045,129.04,129.045,8000000.0
2009-12-18 00:12:00,129.045,129.06,129.045,129.055,12000000.0
2009-12-18 00:13:00,129.06,129.06,129.045,129.045,17000000.0
2009-12-18 00:14:00,129.05,129.05,128.975,129.05,28600000.0
2009-12-18 00:15:00,129.045,129.045,128.985,129.03,20200000.0
2009-12-18 00:16:00,129.025,129.06,129.025,129.055,55700000.0
2009-12-18 00:17:00,129.055,129.065,128.995,129.01,78200000.0
2009-12-18 00:18:00,129.01,129.01,129.01,129.01,9600000.0
2009-12-18 00:19:00,129.015,129.015,129.01,129.01,7400000.0
2009-12-18 00:20:00,129.01,129.01,129.01,129.01,8400000.0
2009-12-18 00:21:00,129.01,129.01,129.01,129.01,2400000.0
2009-12-18 00:22:00,129.015,129.02,128.98,128.99,91500000.0
2009-12-18 00:23:00,128.96,129.01,128.955,128.97,126000000.0
2009-12-18 00:24:00,128.97,129.015,128.965,128.985,46100000.0
2009-12-18 00:25:00,128.985,128.985,128.965,128.97,32500000.0
2009-12-18 00:26:00,128.975,129.025,128.975,128.99,98000000.0
2009-12-18 00:27:00,128.99,128.99,128.91,128.93,81300000.0
2009-12-18 00:28:00,128.95,128.96,128.945,128.96,83500000.0
2009-12-18 00:29:00,128.96,128.975,128.96,128.975,188600000.0
2009-12-18 00:30:00,128.965,128.98,128.92,128.96,94700000.0
2009-12-18 00:31:00,128.96,128.96,128.96,128.96,7000000.0
2009-12-18 00:32:00,128.96,128.96,128.96,128.96,4000000.0
2009-12-18 00:33:00,128.96,128.96,128.935,128.935,7300000.0
2009-12-18 00:34:00,128.935,128.995,128.935,128.995,102200000.0
2009-12-18 00:35:00,129.0,129.03,128.97,128.98,67100000.0
2009-12-18 00:36:00,128.975,128.98,128.97,128.975,8900000.0
2009-12-18 00:37:00,128.975,128.995,128.975,128.995,22200000.0
2009-12-18 00:38:00,128.99,128.995,128.97,128.975,30300000.0
2009-12-18 00:39:00,128.975,128.995,128.975,128.99,29500000.0
2009-12-18 00:40:00,128.99,129.0,128.98,128.98,7400000.0
2009-12-18 00:41:00,128.995,128.995,128.985,128.995,6200000.0
2009-12-18 00:42:00,128.99,128.995,128.98,128.995,9400000.0
2009-12-18 00:43:00,128.995,128.995,128.99,128.995,44400000.0
2009-12-18 00:44:00,128.995,129.0,128.995,128.995,21400000.0
2009-12-18 00:45:00,128.995,129.015,128.995,129.015,34200000.0
2009-12-18 00:46:00,129.01,129.06,129.005,129.03,51400000.0
2009-12-18 00:47:00,129.035,129.04,129.035,129.04,2000000.0
2009-12-18 00:48:00,129.045,129.055,129.03,129.03,20400000.0
2009-12-18 00:49:00,129.03,129.06,129.03,129.06,11400000.0
2009-12-18 00:50:00,129.075,129.145,129.01,129.04,138700000.0
2009-12-18 00:51:00,129.055,129.055,129.01,129.045,29700000.0
2009-12-18 00:52:00,129.04,129.065,129.04,129.045,28600000.0
2009-12-18 00:53:00,129.06,129.06,129.015,129.02,15600000.0
2009-12-18 00:54:00,129.02,129.06,128.925,129.005,200600000.0
2009-12-18 00:55:00,129.005,129.045,128.97,128.975,64100000.0
2009-12-18 00:56:00,128.98,128.99,128.975,128.99,6700000.0
2009-12-18 00:57:00,128.995,129.04,128.965,128.975,122800000.0
2009-12-18 00:58:00,128.935,128.98,128.925,128.98,42200000.0
2009-12-18 00:59:00,128.98,128.98,128.98,128.98,18700000.0
2009-12-18 01:00:00,128.955,128.955,128.89,128.895,73900000.0
2009-12-18 01:01:00,128.89,128.895,128.885,128.885,27800000.0
2009-12-18 01:02:00,128.885,128.885,128.845,128.845,57700000.0
2009-12-18 01:03:00,128.845,128.85,128.74,128.765,100600000.0
2009-12-18 01:04:00,128.76,128.77,128.645,128.645,128400000.0
2009-12-18 01:05:00,128.645,128.65,128.51,128.55,141500000.0
2009-12-18 01:06:00,128.555,128.66,128.555,128.66,109500000.0
2009-12-18 01:07:00,128.635,128.67,128.625,128.645,110300000.0
2009-12-18 01:08:00,128.645,128.675,128.645,128.67,70200000.0
2009-12-18 01:09:00,128.67,128.695,128.65,128.65,52600000.0
2009-12-18 01:10:00,128.645,128.65,128.56,128.575,72700000.0
2009-12-18 01:11:00,128.575,128.575,128.435,128.445,194299998.0
2009-12-18 01:12:00,128.45,128.505,128.445,128.48,178200000.0
2009-12-18 01:13:00,128.48,128.535,128.47,128.525,88200000.0
2009-12-18 01:14:00,128.525,128.645,128.52,128.625,119300000.0
2009-12-18 01:15:00,128.625,128.665,128.62,128.66,87400000.0
2009-12-18 01:16:00,128.655,128.725,128.655,128.69,125800000.0
2009-12-18 01:17:00,128.69,128.69,128.59,128.625,111500000.0
2009-12-18 01:18:00,128.625,128.66,128.585,128.63,55000000.0
2009-12-18 01:19:00,128.63,128.645,128.505,128.53,91500000.0
2009-12-18 01:20:00,128.53,128.53,128.445,128.51,214600000.0
2009-12-18 01:21:00,128.51,128.51,128.455,128.455,107900000.0
2009-12-18 01:22:00,128.455,128.48,128.45,128.47,80500000.0
2009-12-18 01:23:00,128.465,128.52,128.465,128.52,114800000.0
2009-12-18 01:24:00,128.52,128.55,128.5,128.5,83900000.0
2009-12-18 01:25:00,128.5,128.51,128.485,128.505,90800000.0
2009-12-18 01:26:00,128.505,128.515,128.495,128.505,95800000.0
2009-12-18 01:27:00,128.505,128.505,128.4,128.41,128300000.0
2009-12-18 01:28:00,128.44,128.45,128.345,128.36,298399997.0
2009-12-18 01:29:00,128.375,128.38,128.285,128.285,139800000.0
2009-12-18 01:30:00,128.285,128.305,128.27,128.285,128300000.0
2009-12-18 01:31:00,128.285,128.37,128.285,128.36,94800000.0
2009-12-18 01:32:00,128.36,128.425,128.35,128.42,127500000.0
2009-12-18 01:33:00,128.42,128.505,128.42,128.5,108800000.0
2009-12-18 01:34:00,128.515,128.565,128.505,128.55,62700000.0
2009-12-18 01:35:00,128.55,128.565,128.51,128.535,43200000.0
2009-12-18 01:36:00,128.535,128.55,128.52,128.55,33000000.0
2009-12-18 01:37:00,128.565,128.625,128.565,128.59,75900000.0
2009-12-18 01:38:00,128.59,128.7,128.585,128.7,123000000.0
2009-12-18 01:39:00,128.695,128.715,128.68,128.7,75900000.0
2009-12-18 01:40:00,128.7,128.7,128.65,128.67,118500000.0
2009-12-18 01:41:00,128.67,128.67,128.595,128.6,103200000.0
2009-12-18 01:42:00,128.615,128.645,128.565,128.575,55500000.0
2009-12-18 01:43:00,128.575,128.585,128.55,128.555,49000000.0
2009-12-18 01:44:00,128.565,128.585,128.54,128.575,62400000.0
2009-12-18 01:45:00,128.58,128.61,128.565,128.595,96600000.0
2009-12-18 01:46:00,128.585,128.67,128.57,128.67,90200000.0
2009-12-18 01:47:00,128.665,128.665,128.625,128.645,97300000.0
2009-12-18 01:48:00,128.64,128.71,128.64,128.71,27900000.0
2009-12-18 01:49:00,128.71,128.76,128.705,128.725,77400000.0
2009-12-18 01:50:00,128.725,128.73,128.685,128.705,95600000.0
2009-12-18 01:51:00,128.705,128.735,128.695,128.73,79500000.0
2009-12-18 01:52:00,128.73,128.74,128.7,128.7,64600000.0
2009-12-18 01:53:00,128.7,128.7,128.63,128.635,73000000.0
2009-12-18 01:54:00,128.635,128.635,128.535,128.535,75000000.0
2009-12-18 01:55:00,128.535,128.58,128.505,128.58,121100000.0
2009-12-18 01:56:00,128.58,128.615,128.58,128.605,27400000.0
2009-12-18 01:57:00,128.6,128.6,128.59,128.595,10200000.0
2009-12-18 01:58:00,128.595,128.62,128.595,128.61,27400000.0
2009-12-18 01:59:00,128.615,128.63,128.615,128.615,27300000.0
2009-12-18 02:00:00,128.615,128.7,128.615,128.66,133000000.0
2009-12-18 02:01:00,128.66,128.66,128.635,128.64,51800000.0
2009-12-18 02:02:00,128.64,128.72,128.64,128.715,52900000.0
2009-12-18 02:03:00,128.715,128.715,128.645,128.655,47700000.0
2009-12-18 02:04:00,128.65,128.715,128.65,128.705,38400000.0
2009-12-18 02:05:00,128.705,128.73,128.685,128.72,61200000.0
2009-12-18 02:06:00,128.72,128.725,128.67,128.68,73900000.0
2009-12-18 02:07:00,128.68,128.68,128.665,128.67,17100000.0
2009-12-18 02:08:00,128.665,128.675,128.655,128.655,115100000.0
2009-12-18 02:09:00,128.655,128.655,128.585,128.625,105000000.0
2009-12-18 02:10:00,128.62,128.63,128.59,128.595,52800000.0
2009-12-18 02:11:00,128.595,128.595,128.525,128.54,91100000.0
2009-12-18 02:12:00,128.545,128.62,128.535,128.595,123800000.0
2009-12-18 02:13:00,128.59,128.615,128.58,128.61,89700000.0
2009-12-18 02:14:00,128.61,128.625,128.6,128.625,104300000.0
2009-12-18 02:15:00,128.62,128.63,128.6,128.6,91000000.0
2009-12-18 02:16:00,128.6,128.61,128.565,128.565,138900000.0
2009-12-18 02:17:00,128.565,128.585,128.555,128.58,101100000.0
2009-12-18 02:18:00,128.58,128.58,128.57,128.575,61800000.0
2009-12-18 02:19:00,128.575,128.575,128.565,128.57,78600000.0
2009-12-18 02:20:00,128.57,128.615,128.57,128.58,120200000.0
2009-12-18 02:21:00,128.58,128.58,128.57,128.57,55400000.0
2009-12-18 02:22:00,128.56,128.56,128.525,128.53,53400000.0
2009-12-18 02:23:00,128.53,128.535,128.47,128.475,125500000.0
2009-12-18 02:24:00,128.475,128.53,128.475,128.505,74000000.0
2009-12-18 02:25:00,128.495,128.495,128.43,128.465,118100000.0
2009-12-18 02:26:00,128.465,128.47,128.405,128.405,108600000.0
2009-12-18 02:27:00,128.405,128.47,128.405,128.465,88500000.0
2009-12-18 02:28:00,128.465,128.47,128.455,128.455,41900000.0
2009-12-18 02:29:00,128.45,128.46,128.255,128.285,319700000.0
2009-12-18 02:30:00,128.285,128.295,128.245,128.25,182900000.0
2009-12-18 02:31:00,128.25,128.27,128.24,128.245,147600000.0
2009-12-18 02:32:00,128.245,128.285,128.205,128.205,264100000.0
2009-12-18 02:33:00,128.205,128.205,128.01,128.025,375000000.0
2009-12-18 02:34:00,128.025,128.165,128.025,128.075,237900000.0
2009-12-18 02:35:00,128.075,128.09,127.98,127.98,329799999.0
2009-12-18 02:36:00,127.97,127.99,127.37,127.455,445099997.0
2009-12-18 02:37:00,127.46,127.995,127.46,127.905,333800000.0
2009-12-18 02:38:00,127.91,128.105,127.91,127.92,284100000.0
2009-12-18 02:39:00,127.905,127.925,127.82,127.86,170100000.0
2009-12-18 02:40:00,127.865,128.01,127.86,127.965,160900000.0
2009-12-18 02:41:00,127.965,127.965,127.65,127.845,199600000.0
2009-12-18 02:42:00,127.84,127.995,127.84,127.955,134500000.0
2009-12-18 02:43:00,128.005,128.015,127.92,127.92,207400000.0
2009-12-18 02:44:00,127.925,128.055,127.895,127.895,121100000.0
2009-12-18 02:45:00,127.895,127.94,127.76,127.925,217300000.0
2009-12-18 02:46:00,127.93,127.985,127.93,127.94,123000000.0
2009-12-18 02:47:00,127.94,127.965,127.905,127.955,90000000.0
2009-12-18 02:48:00,127.95,127.98,127.865,127.88,111800000.0
2009-12-18 02:49:00,127.88,128.015,127.87,127.95,115100000.0
2009-12-18 02:50:00,127.95,128.02,127.95,128.0,238000002.0
2009-12-18 02:51:00,127.995,128.03,127.995,128.025,240300000.0
2009-12-18 02:52:00,128.025,128.115,128.02,128.1,177100000.0
2009-12-18 02:53:00,128.095,128.105,128.02,128.1,149800000.0
2009-12-18 02:54:00,128.1,128.125,128.03,128.04,274800000.0
2009-12-18 02:55:00,128.04,128.09,128.03,128.07,162500000.0
2009-12-18 02:56:00,128.07,128.12,128.06,128.1,318900000.0
2009-12-18 02:57:00,128.105,128.165,128.1,128.16,103100000.0
2009-12-18 02:58:00,128.165,128.215,128.16,128.18,102100000.0
2009-12-18 02:59:00,128.18,128.275,128.125,128.21,211900000.0
2009-12-18 03:00:00,128.21,128.24,128.205,128.215,163100000.0
2009-12-18 03:01:00,128.215,128.24,128.195,128.225,148500000.0
2009-12-18 03:02:00,128.225,128.225,128.15,128.175,103900000.0
2009-12-18 03:03:00,128.175,128.205,128.15,128.185,173500000.0
2009-12-18 03:04:00,128.18,128.24,128.16,128.235,134600000.0
2009-12-18 03:05:00,128.24,128.275,128.22,128.265,129700000.0
2009-12-18 03:06:00,128.265,128.29,128.255,128.28,143700000.0
2009-12-18 03:07:00,128.28,128.33,128.28,128.305,192600000.0
2009-12-18 03:08:00,128.305,128.325,128.285,128.295,155500000.0
2009-12-18 03:09:00,128.3,128.305,128.265,128.285,149600000.0
2009-12-18 03:10:00,128.285,128.29,128.235,128.25,113000000.0
2009-12-18 03:11:00,128.245,128.3,128.225,128.295,150700000.0
2009-12-18 03:12:00,128.295,128.3,128.27,128.27,140900000.0
2009-12-18 03:13:00,128.27,128.28,128.235,128.235,115600000.0
2009-12-18 03:14:00,128.235,128.245,128.21,128.23,89000000.0
2009-12-18 03:15:00,128.24,128.25,128.235,128.245,55800000.0
2009-12-18 03:16:00,128.245,128.255,128.23,128.25,54900000.0
2009-12-18 03:17:00,128.25,128.26,128.225,128.225,76000000.0
2009-12-18 03:18:00,128.225,128.23,128.17,128.185,77000000.0
2009-12-18 03:19:00,128.185,128.185,128.125,128.13,97200000.0
2009-12-18 03:20:00,128.13,128.15,128.12,128.145,132700000.0
2009-12-18 03:21:00,128.145,128.165,128.145,128.155,62100000.0
2009-12-18 03:22:00,128.15,128.16,128.145,128.155,45700000.0
2009-12-18 03:23:00,128.155,128.175,128.145,128.15,92100000.0
2009-12-18 03:24:00,128.15,128.17,128.145,128.155,81400000.0
2009-12-18 03:25:00,128.155,128.155,128.145,128.155,36000000.0
2009-12-18 03:26:00,128.155,128.215,128.155,128.215,66000000.0
2009-12-18 03:27:00,128.215,128.215,128.195,128.21,54500000.0
2009-12-18 03:28:00,128.21,128.21,128.155,128.17,99300000.0
2009-12-18 03:29:00,128.165,128.185,128.165,128.185,27400000.0
2009-12-18 03:30:00,128.18,128.215,128.18,128.215,18600000.0
2009-12-18 03:31:00,128.23,128.245,128.19,128.195,97400000.0
2009-12-18 03:32:00,128.21,128.22,128.175,128.18,146000000.0
2009-12-18 03:33:00,128.175,128.175,128.145,128.175,120600000.0
2009-12-18 03:34:00,128.175,128.265,128.175,128.26,89000000.0
2009-12-18 03:35:00,128.255,128.32,128.255,128.315,181200000.0
2009-12-18 03:36:00,128.315,128.34,128.315,128.325,44800000.0
2009-12-18 03:37:00,128.325,128.425,128.325,128.395,118800000.0
2009-12-18 03:38:00,128.4,128.435,128.33,128.35,295300000.0
2009-12-18 03:39:00,128.355,128.415,128.345,128.41,278400000.0
2009-12-18 03:40:00,128.41,128.435,128.395,128.41,128200000.0
2009-12-18 03:41:00,128.41,128.475,128.385,128.46,103400000.0
2009-12-18 03:42:00,128.46,128.46,128.425,128.43,68000000.0
2009-12-18 03:43:00,128.43,128.43,128.355,128.37,85500000.0
2009-12-18 03:44:00,128.37,128.415,128.36,128.415,166800000.0
2009-12-18 03:45:00,128.415,128.46,128.415,128.45,164400000.0
2009-12-18 03:46:00,128.45,128.475,128.445,128.45,158400000.0
2009-12-18 03:47:00,128.45,128.465,128.42,128.42,197500000.0
2009-12-18 03:48:00,128.415,128.43,128.41,128.41,105100000.0
2009-12-18 03:49:00,128.41,128.41,128.4,128.41,122800000.0
2009-12-18 03:50:00,128.425,128.455,128.395,128.395,155900000.0
2009-12-18 03:51:00,128.395,128.435,128.37,128.43,212100000.0
2009-12-18 03:52:00,128.435,128.465,128.435,128.46,190300000.0
2009-12-18 03:53:00,128.46,128.46,128.455,128.455,42400000.0
2009-12-18 03:54:00,128.46,128.465,128.44,128.46,109900000.0
2009-12-18 03:55:00,128.46,128.47,128.44,128.47,134000000.0
2009-12-18 03:56:00,128.47,128.47,128.465,128.47,67500000.0
2009-12-18 03:57:00,128.47,128.585,128.47,128.575,246100000.0
2009-12-18 03:58:00,128.58,128.59,128.55,128.58,187500000.0
2009-12-18 03:59:00,128.58,128.66,128.575,128.62,269400000.0
2009-12-18 04:00:00,128.63,128.63,128.56,128.57,182000000.0
2009-12-18 04:01:00,128.57,128.575,128.555,128.57,127500000.0
2009-12-18 04:02:00,128.57,128.665,128.57,128.66,139200000.0
2009-12-18 04:03:00,128.665,128.68,128.65,128.675,133200000.0
2009-12-18 04:04:00,128.675,128.71,128.645,128.69,204900000.0
2009-12-18 04:05:00,128.69,128.86,128.69,128.83,294500000.0
2009-12-18 04:06:00,128.835,128.85,128.815,128.825,215000000.0
2009-12-18 04:07:00,128.825,128.885,128.8,128.88,399000000.0
2009-12-18 04:08:00,128.87,128.905,128.855,128.865,276900000.0
2009-12-18 04:09:00,128.865,128.885,128.85,128.88,186600000.0
2009-12-18 04:10:00,128.885,128.9,128.875,128.885,129000000.0
2009-12-18 04:11:00,128.885,128.98,128.85,128.98,238200000.0
2009-12-18 04:12:00,128.985,129.165,128.975,129.155,343200000.0
2009-12-18 04:13:00,129.155,129.4,129.065,129.325,451900000.0
2009-12-18 04:14:00,129.325,129.325,129.135,129.155,318100000.0
2009-12-18 04:15:00,129.16,129.4,129.155,129.305,258700000.0
2009-12-18 04:16:00,129.305,129.335,129.24,129.335,239700000.0
2009-12-18 04:17:00,129.34,129.365,129.265,129.28,172800000.0
2009-12-18 04:18:00,129.285,129.3,129.235,129.255,142300000.0
2009-12-18 04:19:00,129.255,129.285,129.16,129.285,189700000.0
2009-12-18 04:20:00,129.295,129.32,129.235,129.275,155900000.0
2009-12-18 04:21:00,129.27,129.285,129.2,129.2,146600000.0
2009-12-18 04:22:00,129.2,129.205,129.105,129.105,167400000.0
2009-12-18 04:23:00,129.105,129.26,129.105,129.26,156200000.0
2009-12-18 04:24:00,129.245,129.365,129.215,129.365,186600000.0
2009-12-18 04:25:00,129.355,129.365,129.235,129.275,158800000.0
2009-12-18 04:26:00,129.275,129.3,129.225,129.25,158400000.0
2009-12-18 04:27:00,129.245,129.245,129.185,129.19,135500000.0
2009-12-18 04:28:00,129.19,129.21,129.155,129.16,148600000.0
2009-12-18 04:29:00,129.165,129.19,129.125,129.15,124100000.0
2009-12-18 04:30:00,129.145,129.16,129.14,129.155,76700000.0
2009-12-18 04:31:00,129.16,129.195,129.155,129.155,99700000.0
2009-12-18 04:32:00,129.16,129.175,129.15,129.165,112400000.0
2009-12-18 04:33:00,129.165,129.165,129.135,129.135,93000000.0
2009-12-18 04:34:00,129.135,129.135,129.1,129.12,173900000.0
2009-12-18 04:35:00,129.12,129.12,129.09,129.1,181300000.0
2009-12-18 04:36:00,129.105,129.105,129.02,129.075,156600000.0
2009-12-18 04:37:00,129.075,129.105,129.025,129.025,171600000.0
2009-12-18 04:38:00,129.03,129.085,129.02,129.065,268500000.0
2009-12-18 04:39:00,129.07,129.07,129.005,129.01,258900000.0
2009-12-18 04:40:00,129.01,129.01,128.99,128.99,171000000.0
2009-12-18 04:41:00,128.99,129.055,128.99,129.03,223900000.0
2009-12-18 04:42:00,129.03,129.07,129.02,129.06,211100000.0
2009-12-18 04:43:00,129.055,129.115,129.005,129.015,166100000.0
2009-12-18 04:44:00,129.015,129.07,129.015,129.065,106900000.0
2009-12-18 04:45:00,129.07,129.095,129.06,129.075,185800000.0
2009-12-18 04:46:00,129.075,129.095,129.07,129.08,96300000.0
2009-12-18 04:47:00,129.08,129.095,129.055,129.095,83300000.0
2009-12-18 04:48:00,129.095,129.15,129.095,129.13,67700000.0
2009-12-18 04:49:00,129.13,129.13,129.095,129.1,129700000.0
2009-12-18 04:50:00,129.1,129.125,129.075,129.11,132300000.0
2009-12-18 04:51:00,129.11,129.12,129.105,129.11,66900000.0
2009-12-18 04:52:00,129.11,129.13,129.1,129.105,122400000.0
2009-12-18 04:53:00,129.1,129.1,129.08,129.085,98400000.0
2009-12-18 04:54:00,129.085,129.09,129.07,129.075,112200000.0
2009-12-18 04:55:00,129.075,129.085,129.02,129.025,178100000.0
2009-12-18 04:56:00,129.025,129.025,128.89,128.91,206500000.0
2009-12-18 04:57:00,128.91,129.005,128.905,128.935,134800000.0
2009-12-18 04:58:00,128.935,128.995,128.935,128.99,89100000.0
2009-12-18 04:59:00,129.0,129.0,128.94,128.96,79200000.0
2009-12-18 05:00:00,128.965,129.065,128.965,129.055,113300000.0
2009-12-18 05:01:00,129.055,129.06,129.035,129.05,43000000.0
2009-12-18 05:02:00,129.055,129.06,129.05,129.05,38100000.0
2009-12-18 05:03:00,129.05,129.055,129.035,129.055,44100000.0
2009-12-18 05:04:00,129.055,129.065,129.03,129.03,64200000.0
2009-12-18 05:05:00,129.03,129.115,129.03,129.085,68000000.0
2009-12-18 05:06:00,129.085,129.085,129.07,129.07,28100000.0
2009-12-18 05:07:00,129.07,129.07,129.06,129.065,82100000.0
2009-12-18 05:08:00,129.065,129.075,129.065,129.075,76900000.0
2009-12-18 05:09:00,129.08,129.1,129.08,129.09,102400000.0
2009-12-18 05:10:00,129.09,129.09,129.075,129.075,93300000.0
2009-12-18 05:11:00,129.075,129.095,129.075,129.095,75000000.0
2009-12-18 05:12:00,129.1,129.1,129.05,129.05,122900000.0
2009-12-18 05:13:00,129.05,129.065,128.96,129.005,201000000.0
2009-12-18 05:14:00,129.005,129.005,128.94,128.995,152300000.0
2009-12-18 05:15:00,128.995,129.005,128.96,128.975,73200000.0
2009-12-18 05:16:00,128.975,128.99,128.975,128.99,25200000.0
2009-12-18 05:17:00,128.99,129.06,128.99,129.03,89900000.0
2009-12-18 05:18:00,129.035,129.065,129.03,129.045,133900000.0
2009-12-18 05:19:00,129.045,129.045,128.96,128.96,92500000.0
2009-12-18 05:20:00,128.965,128.97,128.805,128.82,184000000.0
2009-12-18 05:21:00,128.825,128.915,128.825,128.845,266200000.0
2009-12-18 05:22:00,128.84,128.84,128.745,128.8,202500000.0
2009-12-18 05:23:00,128.8,128.835,128.755,128.775,219700000.0
2009-12-18 05:24:00,128.775,128.785,128.77,128.775,135600000.0
2009-12-18 05:25:00,128.775,128.86,128.775,128.86,247700000.0
2009-12-18 05:26:00,128.86,128.865,128.825,128.855,141300000.0
2009-12-18 05:27:00,128.865,128.865,128.855,128.865,40300000.0
2009-12-18 05:28:00,128.865,128.87,128.85,128.865,58600000.0
2009-12-18 05:29:00,128.865,128.87,128.855,128.855,46300000.0
2009-12-18 05:30:00,128.855,128.855,128.845,128.845,52500000.0
2009-12-18 05:31:00,128.845,128.855,128.83,128.845,93400000.0
2009-12-18 05:32:00,128.845,128.855,128.825,128.85,82700000.0
2009-12-18 05:33:00,128.85,128.905,128.845,128.9,71400000.0
2009-12-18 05:34:00,128.895,128.96,128.895,128.955,171600000.0
2009-12-18 05:35:00,128.95,128.95,128.895,128.895,87100000.0
2009-12-18 05:36:00,128.895,128.91,128.875,128.875,113700000.0
2009-12-18 05:37:00,128.875,128.92,128.875,128.89,145600000.0
2009-12-18 05:38:00,128.89,128.89,128.815,128.835,127900000.0
2009-12-18 05:39:00,128.845,128.845,128.815,128.82,108100000.0
2009-12-18 05:40:00,128.825,128.855,128.825,128.855,125500000.0
2009-12-18 05:41:00,128.85,128.85,128.775,128.83,185700000.0
2009-12-18 05:42:00,128.825,128.865,128.805,128.86,137900000.0
2009-12-18 05:43:00,128.855,128.895,128.85,128.895,142800000.0
2009-12-18 05:44:00,128.895,128.98,128.89,128.965,142400000.0
2009-12-18 05:45:00,128.965,128.975,128.955,128.955,53600000.0
2009-12-18 05:46:00,128.955,128.955,128.915,128.925,156100000.0
2009-12-18 05:47:00,128.925,128.925,128.895,128.895,244600000.0
2009-12-18 05:48:00,128.89,128.895,128.885,128.895,35400000.0
2009-12-18 05:49:00,128.895,128.9,128.875,128.875,54000000.0
2009-12-18 05:50:00,128.875,128.92,128.87,128.92,135300000.0
2009-12-18 05:51:00,128.92,128.92,128.87,128.875,119100000.0
2009-12-18 05:52:00,128.875,128.92,128.855,128.865,240200000.0
2009-12-18 05:53:00,128.865,128.865,128.82,128.84,267500000.0
2009-12-18 05:54:00,128.84,128.89,128.84,128.885,115800000.0
2009-12-18 05:55:00,128.885,128.89,128.82,128.89,209800000.0
2009-12-18 05:56:00,128.89,128.915,128.86,128.915,127900000.0
2009-12-18 05:57:00,128.905,128.905,128.885,128.885,107200000.0
2009-12-18 05:58:00,128.885,128.915,128.865,128.915,117500000.0
2009-12-18 05:59:00,128.915,128.915,128.89,128.895,83800000.0
2009-12-18 06:00:00,128.89,128.91,128.88,128.91,90400000.0
2009-12-18 06:01:00,128.9,128.905,128.895,128.895,111200000.0
2009-12-18 06:02:00,128.9,128.9,128.865,128.87,89600000.0
2009-12-18 06:03:00,128.87,128.875,128.865,128.875,91600000.0
2009-12-18 06:04:00,128.875,128.88,128.87,128.88,161600000.0
2009-12-18 06:05:00,128.88,128.905,128.865,128.905,135600000.0
2009-12-18 06:06:00,128.905,128.915,128.89,128.895,86400000.0
2009-12-18 06:07:00,128.895,128.925,128.895,128.905,140400000.0
2009-12-18 06:08:00,128.905,128.905,128.885,128.885,105800000.0
2009-12-18 06:09:00,128.885,128.895,128.885,128.885,91100000.0
2009-12-18 06:10:00,128.885,128.885,128.865,128.87,104600000.0
2009-12-18 06:11:00,128.87,128.88,128.865,128.87,122600000.0
2009-12-18 06:12:00,128.87,128.885,128.865,128.885,51200000.0
2009-12-18 06:13:00,128.885,128.92,128.885,128.9,95200000.0
2009-12-18 06:14:00,128.9,128.9,128.865,128.865,118900000.0
2009-12-18 06:15:00,128.865,128.875,128.855,128.875,104000000.0
2009-12-18 06:16:00,128.875,128.885,128.87,128.885,31800000.0
2009-12-18 06:17:00,128.89,128.89,128.875,128.885,34600000.0
2009-12-18 06:18:00,128.885,128.89,128.885,128.885,56600000.0
2009-12-18 06:19:00,128.885,128.89,128.88,128.89,59800000.0
2009-12-18 06:20:00,128.9,128.915,128.9,128.91,89500000.0
2009-12-18 06:21:00,128.915,128.93,128.91,128.93,55700000.0
2009-12-18 06:22:00,128.93,128.975,128.925,128.97,169000000.0
2009-12-18 06:23:00,128.985,129.02,128.925,128.925,229900000.0
2009-12-18 06:24:00,128.925,128.975,128.915,128.97,221600000.0
2009-12-18 06:25:00,128.965,128.965,128.855,128.855,245400000.0
2009-12-18 06:26:00,128.865,128.875,128.835,128.84,191700000.0
2009-12-18 06:27:00,128.84,128.875,128.84,128.875,85100000.0
2009-12-18 06:28:00,128.875,128.88,128.845,128.845,69300000.0
2009-12-18 06:29:00,128.84,128.87,128.84,128.855,56300000.0
2009-12-18 06:30:00,128.855,128.86,128.83,128.845,59100000.0
2009-12-18 06:31:00,128.85,128.85,128.83,128.83,62100000.0
2009-12-18 06:32:00,128.83,128.835,128.825,128.835,83400000.0
2009-12-18 06:33:00,128.83,128.83,128.815,128.82,49300000.0
2009-12-18 06:34:00,128.82,128.82,128.82,128.82,66000000.0
2009-12-18 06:35:00,128.82,128.83,128.81,128.825,75200000.0
2009-12-18 06:36:00,128.825,128.825,128.62,128.63,158700000.0
2009-12-18 06:37:00,128.63,128.72,128.605,128.63,316600000.0
2009-12-18 06:38:00,128.625,128.695,128.62,128.675,229700000.0
2009-12-18 06:39:00,128.675,128.675,128.645,128.65,204000000.0
2009-12-18 06:40:00,128.645,128.7,128.63,128.63,241700000.0
2009-12-18 06:41:00,128.63,128.63,128.595,128.595,228300000.0
2009-12-18 06:42:00,128.595,128.595,128.475,128.585,305000000.0
2009-12-18 06:43:00,128.58,128.59,128.555,128.565,136100000.0
2009-12-18 06:44:00,128.565,128.685,128.565,128.67,177400000.0
2009-12-18 06:45:00,128.665,128.68,128.6,128.62,190900000.0
2009-12-18 06:46:00,128.62,128.65,128.6,128.635,212100000.0
2009-12-18 06:47:00,128.635,128.695,128.635,128.665,116600000.0
2009-12-18 06:48:00,128.665,128.675,128.65,128.655,172400000.0
2009-12-18 06:49:00,128.655,128.675,128.64,128.66,156600000.0
2009-12-18 06:50:00,128.66,128.66,128.655,128.66,63200000.0
2009-12-18 06:51:00,128.655,128.655,128.625,128.63,57400000.0
2009-12-18 06:52:00,128.635,128.64,128.625,128.64,69600000.0
2009-12-18 06:53:00,128.635,128.635,128.6,128.6,144900000.0
2009-12-18 06:54:00,128.605,128.64,128.605,128.625,88700000.0
2009-12-18 06:55:00,128.62,128.625,128.605,128.61,53000000.0
2009-12-18 06:56:00,128.61,128.635,128.61,128.625,82100000.0
2009-12-18 06:57:00,128.62,128.64,128.62,128.64,41600000.0
2009-12-18 06:58:00,128.64,128.64,128.62,128.62,34300000.0
2009-12-18 06:59:00,128.62,128.62,128.595,128.605,83900000.0
2009-12-18 07:00:00,128.61,128.65,128.61,128.64,57200000.0
2009-12-18 07:01:00,128.64,128.64,128.64,128.64,11000000.0
2009-12-18 07:02:00,128.635,128.635,128.635,128.635,36300000.0
2009-12-18 07:03:00,128.635,128.64,128.595,128.6,127200000.0
2009-12-18 07:04:00,128.6,128.63,128.6,128.625,64400000.0
2009-12-18 07:05:00,128.625,128.625,128.615,128.615,106800000.0
2009-12-18 07:06:00,128.615,128.625,128.61,128.625,147100000.0
2009-12-18 07:07:00,128.63,128.64,128.625,128.635,98200000.0
2009-12-18 07:08:00,128.635,128.64,128.635,128.64,35500000.0
2009-12-18 07:09:00,128.64,128.645,128.64,128.64,33600000.0
2009-12-18 07:10:00,128.64,128.66,128.635,128.66,123300000.0
2009-12-18 07:11:00,128.66,128.66,128.645,128.655,49100000.0
2009-12-18 07:12:00,128.655,128.725,128.65,128.69,181800000.0
2009-12-18 07:13:00,128.69,128.695,128.69,128.695,48200000.0
2009-12-18 07:14:00,128.695,128.7,128.69,128.69,71200000.0
2009-12-18 07:15:00,128.69,128.695,128.685,128.69,73200000.0
2009-12-18 07:16:00,128.69,128.69,128.665,128.67,208500000.0
2009-12-18 07:17:00,128.67,128.675,128.65,128.665,76900000.0
2009-12-18 07:18:00,128.665,128.67,128.625,128.625,125000000.0
2009-12-18 07:19:00,128.62,128.63,128.595,128.63,156600000.0
2009-12-18 07:20:00,128.63,128.645,128.615,128.64,188200000.0
2009-12-18 07:21:00,128.635,128.635,128.62,128.63,74100000.0
2009-12-18 07:22:00,128.63,128.69,128.63,128.69,160100000.0
2009-12-18 07:23:00,128.685,128.76,128.68,128.755,308900000.0
2009-12-18 07:24:00,128.755,128.77,128.755,128.755,142000000.0
2009-12-18 07:25:00,128.755,128.825,128.755,128.77,269100000.0
2009-12-18 07:26:00,128.765,128.785,128.765,128.78,125800000.0
2009-12-18 07:27:00,128.775,128.775,128.76,128.77,129700000.0
2009-12-18 07:28:00,128.77,128.785,128.76,128.76,221200000.0
2009-12-18 07:29:00,128.76,128.815,128.755,128.805,342500000.0
2009-12-18 07:30:00,128.805,128.87,128.8,128.865,133800000.0
2009-12-18 07:31:00,128.865,128.865,128.845,128.845,251600000.0
2009-12-18 07:32:00,128.845,128.95,128.845,128.93,311500000.0
2009-12-18 07:33:00,128.93,128.95,128.915,128.945,258300000.0
2009-12-18 07:34:00,128.945,128.97,128.94,128.955,115000000.0
2009-12-18 07:35:00,128.955,128.97,128.935,128.96,237900000.0
2009-12-18 07:36:00,128.96,129.01,128.95,128.98,340000000.0
2009-12-18 07:37:00,128.98,129.01,128.96,128.985,225500000.0
2009-12-18 07:38:00,129.0,129.06,129.0,129.04,234500000.0
2009-12-18 07:39:00,129.04,129.05,128.995,129.01,268600000.0
2009-12-18 07:40:00,129.01,129.01,128.99,129.01,196000000.0
2009-12-18 07:41:00,129.01,129.01,128.945,128.955,235000000.0
2009-12-18 07:42:00,128.955,128.97,128.955,128.955,113100000.0
2009-12-18 07:43:00,128.96,128.96,128.945,128.945,66800000.0
2009-12-18 07:44:00,128.945,128.97,128.91,128.92,261900000.0
2009-12-18 07:45:00,128.915,128.93,128.905,128.91,319699998.0
2009-12-18 07:46:00,128.91,128.91,128.885,128.895,86600000.0
2009-12-18 07:47:00,128.895,128.905,128.895,128.905,35000000.0
2009-12-18 07:48:00,128.905,128.905,128.875,128.89,266200000.0
2009-12-18 07:49:00,128.88,128.915,128.875,128.915,325800000.0
2009-12-18 07:50:00,128.925,128.955,128.9,128.955,233900000.0
2009-12-18 07:51:00,128.955,128.975,128.935,128.965,182800000.0
2009-12-18 07:52:00,128.96,128.99,128.955,128.985,63900000.0
2009-12-18 07:53:00,128.985,128.99,128.965,128.985,101100000.0
2009-12-18 07:54:00,128.98,129.005,128.97,128.99,163900000.0
2009-12-18 07:55:00,128.98,129.085,128.98,129.015,181400000.0
2009-12-18 07:56:00,129.015,129.015,128.94,128.95,106000000.0
2009-12-18 07:57:00,128.96,128.97,128.96,128.97,92600000.0
2009-12-18 07:58:00,128.97,128.985,128.965,128.97,105600000.0
2009-12-18 07:59:00,128.97,129.035,128.97,129.025,227100000.0
2009-12-18 08:00:00,129.03,129.04,128.975,129.005,231000000.0
2009-12-18 08:01:00,129.01,129.025,128.965,128.975,139300000.0
2009-12-18 08:02:00,128.975,129.035,128.955,128.985,256000000.0
2009-12-18 08:03:00,128.985,129.095,128.985,129.04,426300000.0
2009-12-18 08:04:00,129.05,129.05,128.995,129.0,182400000.0
2009-12-18 08:05:00,129.0,129.025,128.99,129.015,321900000.0
2009-12-18 08:06:00,129.015,129.035,129.0,129.01,245800000.0
2009-12-18 08:07:00,129.015,129.015,128.98,128.985,183300000.0
2009-12-18 08:08:00,128.985,128.985,128.965,128.97,326000000.0
2009-12-18 08:09:00,128.97,128.975,128.97,128.975,144300000.0
2009-12-18 08:10:00,128.975,129.015,128.975,128.985,208000000.0
2009-12-18 08:11:00,128.985,128.985,128.955,128.975,87100000.0
2009-12-18 08:12:00,128.975,128.985,128.97,128.975,157600000.0
2009-12-18 08:13:00,128.975,128.975,128.95,128.95,74600000.0
2009-12-18 08:14:00,128.95,128.975,128.95,128.97,106100000.0
2009-12-18 08:15:00,128.97,128.98,128.95,128.955,313099999.0
2009-12-18 08:16:00,128.955,128.96,128.885,128.935,207100001.0
2009-12-18 08:17:00,128.94,128.96,128.94,128.955,98500000.0
2009-12-18 08:18:00,128.955,128.955,128.945,128.945,105400000.0
2009-12-18 08:19:00,128.945,128.955,128.925,128.925,111700000.0
2009-12-18 08:20:00,128.925,128.93,128.91,128.925,69800000.0
2009-12-18 08:21:00,128.925,128.93,128.915,128.92,153600000.0
2009-12-18 08:22:00,128.92,128.935,128.91,128.935,141300000.0
2009-12-18 08:23:00,128.935,128.965,128.935,128.955,132500000.0
2009-12-18 08:24:00,128.935,128.935,128.865,128.875,216100000.0
2009-12-18 08:25:00,128.875,128.875,128.845,128.85,198700000.0
2009-12-18 08:26:00,128.85,128.88,128.845,128.87,166400000.0
2009-12-18 08:27:00,128.87,128.87,128.81,128.815,208700000.0
2009-12-18 08:28:00,128.815,128.84,128.785,128.835,206600000.0
2009-12-18 08:29:00,128.84,128.89,128.84,128.88,446900000.0
2009-12-18 08:30:00,128.88,128.895,128.835,128.895,131900000.0
2009-12-18 08:31:00,128.895,128.92,128.85,128.855,156400000.0
2009-12-18 08:32:00,128.855,128.93,128.84,128.93,276500000.0
2009-12-18 08:33:00,128.925,128.955,128.925,128.935,229700000.0
2009-12-18 08:34:00,128.935,128.935,128.875,128.915,213000000.0
2009-12-18 08:35:00,128.915,128.915,128.89,128.91,232400000.0
2009-12-18 08:36:00,128.905,128.93,128.905,128.925,85500000.0
2009-12-18 08:37:00,128.92,128.935,128.915,128.92,148700000.0
2009-12-18 08:38:00,128.92,128.92,128.885,128.885,162500000.0
2009-12-18 08:39:00,128.88,128.89,128.87,128.875,188400000.0
2009-12-18 08:40:00,128.875,128.88,128.85,128.85,130400000.0
2009-12-18 08:41:00,128.86,128.89,128.845,128.89,230500000.0
2009-12-18 08:42:00,128.89,128.89,128.885,128.89,7000000.0
2009-12-18 08:43:00,128.89,128.955,128.885,128.905,250900000.0
2009-12-18 08:44:00,128.91,128.96,128.91,128.96,154500000.0
2009-12-18 08:45:00,128.96,128.96,128.93,128.945,325300000.0
2009-12-18 08:46:00,128.945,128.945,128.89,128.89,125800000.0
2009-12-18 08:47:00,128.9,128.92,128.88,128.88,290800000.0
2009-12-18 08:48:00,128.88,128.89,128.88,128.89,41400000.0
2009-12-18 08:49:00,128.885,128.91,128.88,128.885,115400000.0
2009-12-18 08:50:00,128.885,128.915,128.885,128.915,236600000.0
2009-12-18 08:51:00,128.915,128.955,128.905,128.91,307600000.0
2009-12-18 08:52:00,128.91,128.91,128.845,128.9,357100000.0
2009-12-18 08:53:00,128.9,128.91,128.89,128.9,148500000.0
2009-12-18 08:54:00,128.9,128.92,128.885,128.915,105300000.0
2009-12-18 08:55:00,128.915,128.93,128.905,128.915,188700000.0
2009-12-18 08:56:00,128.92,128.945,128.92,128.935,174900000.0
2009-12-18 08:57:00,128.93,128.96,128.915,128.945,242300000.0
2009-12-18 08:58:00,128.945,128.945,128.91,128.91,122400000.0
2009-12-18 08:59:00,128.91,128.91,128.885,128.9,200200000.0
2009-12-18 09:00:00,128.9,128.9,128.735,128.75,453499999.0
2009-12-18 09:01:00,128.75,128.905,128.75,128.905,463600000.0
2009-12-18 09:02:00,128.905,128.975,128.905,128.94,406500001.0
2009-12-18 09:03:00,128.94,128.95,128.905,128.945,267900000.0
2009-12-18 09:04:00,128.94,128.995,128.915,128.975,331400000.0
2009-12-18 09:05:00,128.975,128.975,128.925,128.945,283800000.0
2009-12-18 09:06:00,128.945,128.96,128.91,128.94,443400001.0
2009-12-18 09:07:00,128.945,128.95,128.85,128.855,311700000.0
2009-12-18 09:08:00,128.855,128.86,128.825,128.845,484100001.0
2009-12-18 09:09:00,128.845,128.885,128.825,128.84,434400000.0
2009-12-18 09:10:00,128.84,128.88,128.835,128.875,207500000.0
2009-12-18 09:11:00,128.875,128.885,128.875,128.885,118200000.0
2009-12-18 09:12:00,128.885,128.905,128.865,128.865,235800000.0
2009-12-18 09:13:00,128.865,128.865,128.815,128.82,412099999.0
2009-12-18 09:14:00,128.835,128.835,128.82,128.83,370800000.0
2009-12-18 09:15:00,128.83,128.835,128.82,128.83,339700000.0
2009-12-18 09:16:00,128.83,128.83,128.815,128.815,281200000.0
2009-12-18 09:17:00,128.82,128.83,128.785,128.805,502800000.0
2009-12-18 09:18:00,128.805,128.83,128.805,128.815,351800000.0
2009-12-18 09:19:00,128.815,128.82,128.785,128.785,74900000.0
2009-12-18 09:20:00,128.785,128.83,128.785,128.82,481900001.0
2009-12-18 09:21:00,128.82,128.9,128.82,128.89,482300000.0
2009-12-18 09:22:00,128.89,128.925,128.87,128.925,558000000.0
2009-12-18 09:23:00,128.925,128.97,128.915,128.97,541400000.0
2009-12-18 09:24:00,128.97,129.03,128.965,129.005,548599999.0
2009-12-18 09:25:00,129.0,129.005,128.96,128.995,571600000.0
2009-12-18 09:26:00,129.0,129.065,128.985,128.99,689199999.0
2009-12-18 09:27:00,128.99,129.055,128.985,129.045,540800000.0
2009-12-18 09:28:00,129.045,129.055,129.02,129.035,529100000.0
2009-12-18 09:29:00,129.035,129.06,128.99,128.99,785800000.0
2009-12-18 09:30:00,128.985,128.995,128.975,128.98,344799998.0
2009-12-18 09:31:00,128.98,129.015,128.98,128.985,468600000.0
2009-12-18 09:32:00,128.985,128.99,128.965,128.98,492500003.0
2009-12-18 09:33:00,128.98,129.0,128.98,128.985,350600000.0
2009-12-18 09:34:00,128.985,128.985,128.94,128.95,452800000.0
2009-12-18 09:35:00,128.95,128.965,128.945,128.96,231800000.0
2009-12-18 09:36:00,128.96,128.97,128.96,128.965,206000000.0
2009-12-18 09:37:00,128.965,128.975,128.955,128.975,375500000.0
2009-12-18 09:38:00,128.98,128.99,128.94,128.945,506400001.0
2009-12-18 09:39:00,128.94,128.98,128.935,128.945,624100000.0
2009-12-18 09:40:00,128.945,128.96,128.94,128.95,498100000.0
2009-12-18 09:41:00,128.955,128.97,128.925,128.93,538500000.0
2009-12-18 09:42:00,128.94,128.945,128.905,128.905,473600000.0
2009-12-18 09:43:00,128.915,128.96,128.9,128.92,759800001.0
2009-12-18 09:44:00,128.92,129.0,128.915,128.995,334800000.0
2009-12-18 09:45:00,129.005,129.11,128.995,129.11,856100000.0
2009-12-18 09:46:00,129.11,129.14,129.085,129.09,658500001.0
2009-12-18 09:47:00,129.09,129.17,129.085,129.17,598200000.0
2009-12-18 09:48:00,129.175,129.405,129.175,129.4,956600000.0
2009-12-18 09:49:00,129.395,129.415,129.33,129.34,782200000.0
2009-12-18 09:50:00,129.34,129.34,129.29,129.32,648000000.0
2009-12-18 09:51:00,129.32,129.445,129.32,129.4,546999999.0
2009-12-18 09:52:00,129.405,129.405,129.315,129.345,632299999.0
2009-12-18 09:53:00,129.35,129.35,129.27,129.275,602100000.0
2009-12-18 09:54:00,129.275,129.305,129.265,129.275,509699999.0
2009-12-18 09:55:00,129.275,129.275,129.225,129.23,435800000.0
2009-12-18 09:56:00,129.235,129.26,129.17,129.175,558599999.0
2009-12-18 09:57:00,129.175,129.35,129.16,129.325,462900000.0
2009-12-18 09:58:00,129.325,129.325,129.265,129.27,335700000.0
2009-12-18 09:59:00,129.265,129.27,129.125,129.125,775800000.0
2009-12-18 10:00:00,129.125,129.265,129.12,129.26,419300000.0
2009-12-18 10:01:00,129.26,129.325,129.26,129.31,550899998.0
2009-12-18 10:02:00,129.31,129.345,129.29,129.33,827600000.0
2009-12-18 10:03:00,129.33,129.515,129.325,129.515,690800001.0
2009-12-18 10:04:00,129.515,129.57,129.425,129.57,736999999.0
2009-12-18 10:05:00,129.56,129.56,129.435,129.445,588100000.0
2009-12-18 10:06:00,129.445,129.62,129.445,129.605,396100000.0
2009-12-18 10:07:00,129.605,129.625,129.555,129.575,805200001.0
2009-12-18 10:08:00,129.57,129.58,129.535,129.55,443300000.0
2009-12-18 10:09:00,129.55,129.55,129.465,129.525,687999999.0
2009-12-18 10:10:00,129.525,129.58,129.525,129.555,1157000003.0
2009-12-18 10:11:00,129.555,129.58,129.55,129.565,664900000.0
2009-12-18 10:12:00,129.565,129.565,129.54,129.555,611100001.0
2009-12-18 10:13:00,129.555,129.655,129.535,129.645,523000001.0
2009-12-18 10:14:00,129.645,129.71,129.635,129.635,660099999.0
2009-12-18 10:15:00,129.635,129.685,129.61,129.625,738900002.0
2009-12-18 10:16:00,129.625,129.675,129.595,129.655,472900000.0
2009-12-18 10:17:00,129.66,129.795,129.66,129.75,580000000.0
2009-12-18 10:18:00,129.75,129.77,129.705,129.71,974300000.0
2009-12-18 10:19:00,129.705,129.73,129.665,129.675,700000000.0
2009-12-18 10:20:00,129.675,129.75,129.67,129.735,708000001.0
2009-12-18 10:21:00,129.735,129.78,129.725,129.765,712500000.0
2009-12-18 10:22:00,129.76,129.8,129.75,129.79,716399999.0
2009-12-18 10:23:00,129.79,129.82,129.765,129.795,687600000.0
2009-12-18 10:24:00,129.795,129.845,129.74,129.82,1395199996.0
2009-12-18 10:25:00,129.825,129.85,129.78,129.845,561600001.0
2009-12-18 10:26:00,129.845,129.85,129.765,129.795,524700000.0
2009-12-18 10:27:00,129.795,129.87,129.795,129.855,738099998.0
2009-12-18 10:28:00,129.855,129.855,129.805,129.815,361400000.0
2009-12-18 10:29:00,129.815,129.85,129.785,129.795,559000000.0
2009-12-18 10:30:00,129.8,129.895,129.8,129.87,400700001.0
2009-12-18 10:31:00,129.87,129.87,129.8,129.815,679199999.0
2009-12-18 10:32:00,129.82,129.945,129.82,129.935,693800000.0
2009-12-18 10:33:00,129.935,129.95,129.9,129.9,542800000.0
2009-12-18 10:34:00,129.895,129.895,129.795,129.845,615600000.0
2009-12-18 10:35:00,129.85,129.855,129.795,129.795,566299999.0
2009-12-18 10:36:00,129.795,129.84,129.78,129.78,414800000.0
2009-12-18 10:37:00,129.78,129.785,129.735,129.76,547299998.0
2009-12-18 10:38:00,129.755,129.755,129.675,129.69,467800000.0
2009-12-18 10:39:00,129.695,129.71,129.645,129.7,588300000.0
2009-12-18 10:40:00,129.695,129.7,129.67,129.67,308100001.0
2009-12-18 10:41:00,129.67,129.69,129.655,129.675,344500000.0
2009-12-18 10:42:00,129.67,129.7,129.645,129.65,642400000.0
2009-12-18 10:43:00,129.645,129.675,129.645,129.66,189600000.0
2009-12-18 10:44:00,129.665,129.71,129.63,129.64,367100001.0
2009-12-18 10:45:00,129.64,129.705,129.64,129.705,548000000.0
2009-12-18 10:46:00,129.705,129.765,129.7,129.76,562600001.0
2009-12-18 10:47:00,129.755,129.76,129.735,129.735,264600000.0
2009-12-18 10:48:00,129.735,129.765,129.715,129.745,325900000.0
2009-12-18 10:49:00,129.745,129.775,129.685,129.715,573700000.0
2009-12-18 10:50:00,129.715,129.74,129.685,129.685,340300001.0
2009-12-18 10:51:00,129.685,129.69,129.66,129.67,395500000.0
2009-12-18 10:52:00,129.67,129.685,129.655,129.68,465100000.0
2009-12-18 10:53:00,129.68,129.695,129.67,129.695,249900000.0
2009-12-18 10:54:00,129.695,129.695,129.665,129.67,166100000.0
2009-12-18 10:55:00,129.66,129.725,129.66,129.71,377100000.0
2009-12-18 10:56:00,129.705,129.715,129.7,129.715,280800000.0
2009-12-18 10:57:00,129.71,129.725,129.7,129.705,281300000.0
2009-12-18 10:58:00,129.705,129.725,129.695,129.695,171000000.0
2009-12-18 10:59:00,129.695,129.735,129.675,129.735,277000000.0
2009-12-18 11:00:00,129.725,129.855,129.715,129.83,469299999.0
2009-12-18 11:01:00,129.825,129.875,129.815,129.815,922700001.0
2009-12-18 11:02:00,129.815,129.85,129.775,129.835,841000000.0
2009-12-18 11:03:00,129.835,129.835,129.75,129.75,434500000.0
2009-12-18 11:04:00,129.75,129.785,129.71,129.775,579100002.0
2009-12-18 11:05:00,129.775,129.8,129.755,129.795,464900000.0
2009-12-18 11:06:00,129.8,129.8,129.73,129.765,682400000.0
2009-12-18 11:07:00,129.765,129.8,129.75,129.79,286000000.0
2009-12-18 11:08:00,129.785,129.83,129.785,129.825,299600000.0
2009-12-18 11:09:00,129.825,129.84,129.765,129.77,593899999.0
2009-12-18 11:10:00,129.77,129.8,129.765,129.795,343000000.0
2009-12-18 11:11:00,129.795,129.835,129.78,129.795,601900001.0
2009-12-18 11:12:00,129.795,129.795,129.755,129.77,492800001.0
2009-12-18 11:13:00,129.77,129.81,129.76,129.76,571600004.0
2009-12-18 11:14:00,129.755,129.785,129.755,129.77,447100000.0
2009-12-18 11:15:00,129.77,129.77,129.705,129.745,537200000.0
2009-12-18 11:16:00,129.745,129.75,129.725,129.745,516600000.0
2009-12-18 11:17:00,129.745,129.775,129.745,129.76,480800000.0
2009-12-18 11:18:00,129.76,129.775,129.755,129.77,872599998.0
2009-12-18 11:19:00,129.765,129.795,129.755,129.785,693200000.0
2009-12-18 11:20:00,129.785,129.785,129.745,129.745,521800000.0
2009-12-18 11:21:00,129.74,129.745,129.73,129.74,529099999.0
2009-12-18 11:22:00,129.745,129.75,129.735,129.74,549900000.0
2009-12-18 11:23:00,129.74,129.75,129.725,129.725,432400001.0
2009-12-18 11:24:00,129.72,129.745,129.71,129.73,372299999.0
2009-12-18 11:25:00,129.73,129.74,129.725,129.735,298700000.0
2009-12-18 11:26:00,129.735,129.735,129.73,129.73,336300001.0
2009-12-18 11:27:00,129.73,129.735,129.665,129.695,499600001.0
2009-12-18 11:28:00,129.7,129.7,129.67,129.675,281200001.0
2009-12-18 11:29:00,129.675,129.68,129.65,129.655,212200000.0
2009-12-18 11:30:00,129.66,129.67,129.655,129.665,187800000.0
2009-12-18 11:31:00,129.675,129.71,129.675,129.69,391700000.0
2009-12-18 11:32:00,129.695,129.715,129.695,129.71,197900000.0
2009-12-18 11:33:00,129.71,129.76,129.71,129.76,416999997.0
2009-12-18 11:34:00,129.76,129.76,129.705,129.705,226100001.0
2009-12-18 11:35:00,129.705,129.71,129.685,129.7,374400000.0
2009-12-18 11:36:00,129.7,129.765,129.68,129.75,401600000.0
2009-12-18 11:37:00,129.75,129.755,129.735,129.74,319800000.0
2009-12-18 11:38:00,129.74,129.74,129.705,129.71,404400000.0
2009-12-18 11:39:00,129.71,129.77,129.705,129.77,693200000.0
2009-12-18 11:40:00,129.76,129.78,129.745,129.77,464500000.0
2009-12-18 11:41:00,129.765,129.785,129.765,129.78,603899997.0
2009-12-18 11:42:00,129.775,129.825,129.775,129.825,582799999.0
2009-12-18 11:43:00,129.81,129.84,129.805,129.835,326599998.0
2009-12-18 11:44:00,129.835,129.855,129.825,129.83,390899998.0
2009-12-18 11:45:00,129.83,129.855,129.805,129.805,487400000.0
2009-12-18 11:46:00,129.805,129.875,129.805,129.875,320300000.0
2009-12-18 11:47:00,129.875,129.915,129.875,129.91,687600003.0
2009-12-18 11:48:00,129.91,129.915,129.895,129.895,712899998.0
2009-12-18 11:49:00,129.9,129.9,129.88,129.88,350900000.0
2009-12-18 11:50:00,129.88,129.9,129.875,129.88,526699999.0
2009-12-18 11:51:00,129.88,129.88,129.84,129.845,359300000.0
2009-12-18 11:52:00,129.845,129.855,129.825,129.83,313400000.0
2009-12-18 11:53:00,129.835,129.905,129.83,129.905,345800000.0
2009-12-18 11:54:00,129.9,129.91,129.865,129.87,580700000.0
2009-12-18 11:55:00,129.87,129.89,129.845,129.89,480300001.0
2009-12-18 11:56:00,129.89,129.91,129.855,129.9,416900000.0
2009-12-18 11:57:00,129.9,129.915,129.895,129.915,404400000.0
2009-12-18 11:58:00,129.915,129.92,129.89,129.91,343700000.0
2009-12-18 11:59:00,129.91,129.91,129.885,129.89,249100000.0
2009-12-18 12:00:00,129.89,129.91,129.88,129.88,267200000.0
2009-12-18 12:01:00,129.875,129.895,129.865,129.87,506100001.0
2009-12-18 12:02:00,129.87,129.91,129.825,129.91,464199999.0
2009-12-18 12:03:00,129.91,129.915,129.885,129.905,490100000.0
2009-12-18 12:04:00,129.905,129.905,129.875,129.9,430399999.0
2009-12-18 12:05:00,129.9,129.9,129.885,129.9,287400000.0
2009-12-18 12:06:00,129.895,129.905,129.89,129.89,145700000.0
2009-12-18 12:07:00,129.895,129.9,129.88,129.885,357900000.0
2009-12-18 12:08:00,129.885,129.895,129.865,129.865,201400000.0
2009-12-18 12:09:00,129.86,129.88,129.86,129.86,214800000.0
2009-12-18 12:10:00,129.86,129.87,129.82,129.845,600700001.0
2009-12-18 12:11:00,129.845,129.895,129.845,129.88,487500001.0
2009-12-18 12:12:00,129.88,129.895,129.86,129.89,532800000.0
2009-12-18 12:13:00,129.89,129.915,129.89,129.905,415000000.0
2009-12-18 12:14:00,129.91,129.95,129.905,129.945,402500000.0
2009-12-18 12:15:00,129.945,129.98,129.935,129.97,712099997.0
2009-12-18 12:16:00,129.955,129.965,129.95,129.955,165800000.0
2009-12-18 12:17:00,129.955,129.965,129.955,129.96,165800000.0
2009-12-18 12:18:00,129.96,129.97,129.945,129.945,303200000.0
2009-12-18 12:19:00,129.945,129.95,129.905,129.91,217600000.0
2009-12-18 12:20:00,129.91,129.97,129.91,129.965,495899999.0
2009-12-18 12:21:00,129.965,129.975,129.96,129.965,636900003.0
2009-12-18 12:22:00,129.965,129.97,129.96,129.97,535400001.0
2009-12-18 12:23:00,129.97,129.985,129.96,129.985,803200002.0
2009-12-18 12:24:00,129.985,130.01,129.955,129.97,503400001.0
2009-12-18 12:25:00,129.97,129.97,129.935,129.95,525399998.0
2009-12-18 12:26:00,129.95,129.955,129.94,129.945,370299999.0
2009-12-18 12:27:00,129.94,129.955,129.94,129.95,446799994.0
2009-12-18 12:28:00,129.95,129.955,129.925,129.925,245200000.0
2009-12-18 12:29:00,129.925,129.925,129.865,129.87,417600001.0
2009-12-18 12:30:00,129.87,129.95,129.865,129.945,485400000.0
2009-12-18 12:31:00,129.94,129.955,129.91,129.91,464400000.0
2009-12-18 12:32:00,129.91,129.92,129.87,129.88,290100000.0
2009-12-18 12:33:00,129.88,129.93,129.88,129.93,246700000.0
2009-12-18 12:34:00,129.93,129.94,129.905,129.915,363400000.0
2009-12-18 12:35:00,129.92,129.925,129.875,129.895,274700001.0
2009-12-18 12:36:00,129.895,129.91,129.895,129.91,199000000.0
2009-12-18 12:37:00,129.915,129.98,129.915,129.945,300300000.0
2009-12-18 12:38:00,129.94,129.96,129.9,129.9,368400000.0
2009-12-18 12:39:00,129.9,129.905,129.875,129.875,550199998.0
2009-12-18 12:40:00,129.875,129.895,129.875,129.895,408700000.0
2009-12-18 12:41:00,129.9,129.9,129.86,129.86,495700000.0
2009-12-18 12:42:00,129.86,129.86,129.835,129.85,572700000.0
2009-12-18 12:43:00,129.845,129.855,129.815,129.82,167000000.0
2009-12-18 12:44:00,129.815,129.82,129.785,129.795,523800000.0
2009-12-18 12:45:00,129.8,129.815,129.775,129.81,389900000.0
2009-12-18 12:46:00,129.815,129.82,129.81,129.81,217200000.0
2009-12-18 12:47:00,129.81,129.81,129.795,129.795,254200000.0
2009-12-18 12:48:00,129.795,129.8,129.79,129.79,384100001.0
2009-12-18 12:49:00,129.79,129.79,129.765,129.775,264800001.0
2009-12-18 12:50:00,129.775,129.78,129.77,129.775,172700000.0
2009-12-18 12:51:00,129.775,129.8,129.775,129.795,170800000.0
2009-12-18 12:52:00,129.795,129.83,129.795,129.815,216900000.0
2009-12-18 12:53:00,129.815,129.935,129.805,129.925,404800000.0
2009-12-18 12:54:00,129.925,129.955,129.92,129.92,240200000.0
2009-12-18 12:55:00,129.925,129.975,129.915,129.97,353500000.0
2009-12-18 12:56:00,129.97,129.97,129.89,129.895,463000001.0
2009-12-18 12:57:00,129.89,129.91,129.865,129.865,442000000.0
2009-12-18 12:58:00,129.87,129.93,129.86,129.925,217400000.0
2009-12-18 12:59:00,129.925,129.935,129.89,129.895,405199999.0
2009-12-18 13:00:00,129.895,129.9,129.875,129.895,415100000.0
2009-12-18 13:01:00,129.905,129.905,129.865,129.9,302300000.0
2009-12-18 13:02:00,129.9,129.9,129.865,129.885,453799997.0
2009-12-18 13:03:00,129.88,129.885,129.865,129.875,337600000.0
2009-12-18 13:04:00,129.87,129.87,129.855,129.86,183600000.0
2009-12-18 13:05:00,129.86,129.87,129.86,129.865,185700000.0
2009-12-18 13:06:00,129.865,129.87,129.855,129.855,271700000.0
2009-12-18 13:07:00,129.855,129.855,129.825,129.84,203400000.0
2009-12-18 13:08:00,129.84,129.86,129.84,129.845,157200000.0
2009-12-18 13:09:00,129.845,129.85,129.82,129.845,355000000.0
2009-12-18 13:10:00,129.845,129.88,129.845,129.88,274300000.0
2009-12-18 13:11:00,129.88,129.945,129.87,129.94,366600000.0
2009-12-18 13:12:00,129.94,129.95,129.925,129.93,294100000.0
2009-12-18 13:13:00,129.925,129.955,129.925,129.955,111900000.0
2009-12-18 13:14:00,129.955,129.955,129.92,129.94,101900000.0
2009-12-18 13:15:00,129.94,129.94,129.935,129.935,129600000.0
2009-12-18 13:16:00,129.93,129.935,129.92,129.93,41600000.0
2009-12-18 13:17:00,129.94,129.945,129.905,129.925,431200001.0
2009-12-18 13:18:00,129.94,129.95,129.925,129.93,470000001.0
2009-12-18 13:19:00,129.935,129.955,129.91,129.95,217000000.0
2009-12-18 13:20:00,129.945,129.95,129.92,129.945,225100000.0
2009-12-18 13:21:00,129.95,129.95,129.935,129.94,203200000.0
2009-12-18 13:22:00,129.945,129.955,129.915,129.95,227900000.0
2009-12-18 13:23:00,129.955,129.97,129.95,129.97,94000000.0
2009-12-18 13:24:00,129.97,129.975,129.955,129.97,203400001.0
2009-12-18 13:25:00,129.97,129.97,129.94,129.96,219600000.0
2009-12-18 13:26:00,129.955,129.965,129.955,129.955,191100000.0
2009-12-18 13:27:00,129.955,129.955,129.945,129.945,182800000.0
2009-12-18 13:28:00,129.95,129.965,129.95,129.95,229000001.0
2009-12-18 13:29:00,129.95,129.955,129.885,129.885,391399998.0
2009-12-18 13:30:00,129.89,129.92,129.885,129.905,358199999.0
2009-12-18 13:31:00,129.905,129.915,129.905,129.905,217900000.0
2009-12-18 13:32:00,129.91,129.935,129.905,129.93,319800000.0
2009-12-18 13:33:00,129.93,129.94,129.915,129.93,448300001.0
2009-12-18 13:34:00,129.93,129.94,129.915,129.925,428900000.0
2009-12-18 13:35:00,129.925,129.94,129.925,129.935,442900001.0
2009-12-18 13:36:00,129.935,129.945,129.935,129.935,132000000.0
2009-12-18 13:37:00,129.94,129.95,129.925,129.94,260600000.0
2009-12-18 13:38:00,129.94,129.95,129.915,129.92,645599999.0
2009-12-18 13:39:00,129.92,129.95,129.915,129.945,359100000.0
2009-12-18 13:40:00,129.94,129.96,129.92,129.925,498900001.0
2009-12-18 13:41:00,129.92,129.94,129.91,129.93,487700000.0
2009-12-18 13:42:00,129.925,129.93,129.915,129.92,405200001.0
2009-12-18 13:43:00,129.93,129.93,129.88,129.895,643700001.0
2009-12-18 13:44:00,129.9,129.915,129.89,129.905,222800000.0
2009-12-18 13:45:00,129.905,129.905,129.845,129.855,236200000.0
2009-12-18 13:46:00,129.85,129.87,129.83,129.83,254400000.0
2009-12-18 13:47:00,129.83,129.83,129.81,129.82,322700000.0
2009-12-18 13:48:00,129.82,129.84,129.815,129.83,536800000.0
2009-12-18 13:49:00,129.83,129.85,129.825,129.83,424500000.0
2009-12-18 13:50:00,129.83,129.845,129.82,129.82,520000000.0
2009-12-18 13:51:00,129.82,129.835,129.81,129.81,467200000.0
2009-12-18 13:52:00,129.81,129.81,129.785,129.8,520600006.0
2009-12-18 13:53:00,129.795,129.795,129.695,129.705,523500002.0
2009-12-18 13:54:00,129.7,129.71,129.62,129.655,805400000.0
2009-12-18 13:55:00,129.66,129.69,129.655,129.69,288700001.0
2009-12-18 13:56:00,129.695,129.735,129.665,129.665,453600001.0
2009-12-18 13:57:00,129.66,129.66,129.61,129.615,468800000.0
2009-12-18 13:58:00,129.62,129.645,129.615,129.63,701900002.0
2009-12-18 13:59:00,129.625,129.635,129.58,129.58,555200000.0
2009-12-18 14:00:00,129.58,129.625,129.565,129.565,694300001.0
2009-12-18 14:01:00,129.565,129.565,129.545,129.55,367100000.0
2009-12-18 14:02:00,129.545,129.59,129.545,129.58,457099999.0
2009-12-18 14:03:00,129.58,129.585,129.55,129.55,459799999.0
2009-12-18 14:04:00,129.55,129.56,129.525,129.54,481900000.0
2009-12-18 14:05:00,129.535,129.59,129.535,129.54,391600000.0
2009-12-18 14:06:00,129.54,129.545,129.505,129.51,149700000.0
2009-12-18 14:07:00,129.51,129.51,129.475,129.48,289800000.0
2009-12-18 14:08:00,129.485,129.5,129.48,129.5,198800000.0
2009-12-18 14:09:00,129.5,129.54,129.475,129.48,332100000.0
2009-12-18 14:10:00,129.48,129.48,129.445,129.455,442300000.0
2009-12-18 14:11:00,129.45,129.51,129.44,129.455,376499998.0
2009-12-18 14:12:00,129.455,129.48,129.385,129.4,432300000.0
2009-12-18 14:13:00,129.4,129.465,129.395,129.465,394900000.0
2009-12-18 14:14:00,129.465,129.475,129.45,129.47,444800001.0
2009-12-18 14:15:00,129.47,129.475,129.435,129.465,308300001.0
2009-12-18 14:16:00,129.465,129.48,129.445,129.455,490400000.0
2009-12-18 14:17:00,129.455,129.49,129.455,129.48,406000000.0
2009-12-18 14:18:00,129.48,129.52,129.48,129.495,332500000.0
2009-12-18 14:19:00,129.485,129.56,129.485,129.56,387500003.0
2009-12-18 14:20:00,129.56,129.61,129.55,129.59,518499999.0
2009-12-18 14:21:00,129.595,129.65,129.565,129.64,242100000.0
2009-12-18 14:22:00,129.635,129.645,129.525,129.555,461700000.0
2009-12-18 14:23:00,129.555,129.59,129.525,129.535,422200001.0
2009-12-18 14:24:00,129.53,129.56,129.53,129.56,296900001.0
2009-12-18 14:25:00,129.56,129.595,129.56,129.565,209600000.0
2009-12-18 14:26:00,129.57,129.595,129.56,129.585,216000000.0
2009-12-18 14:27:00,129.585,129.66,129.575,129.66,533500002.0
2009-12-18 14:28:00,129.655,129.73,129.655,129.725,660499999.0
2009-12-18 14:29:00,129.72,129.735,129.68,129.68,812400000.0
2009-12-18 14:30:00,129.68,129.685,129.65,129.68,279500000.0
2009-12-18 14:31:00,129.68,129.705,129.655,129.66,213700000.0
2009-12-18 14:32:00,129.66,129.68,129.64,129.675,192600000.0
2009-12-18 14:33:00,129.675,129.695,129.67,129.685,168000000.0
2009-12-18 14:34:00,129.69,129.69,129.615,129.615,291400000.0
2009-12-18 14:35:00,129.625,129.63,129.575,129.575,345700000.0
2009-12-18 14:36:00,129.585,129.645,129.585,129.645,419400000.0
2009-12-18 14:37:00,129.64,129.695,129.635,129.685,261500000.0
2009-12-18 14:38:00,129.685,129.715,129.665,129.68,243400000.0
2009-12-18 14:39:00,129.68,129.695,129.675,129.68,270800000.0
2009-12-18 14:40:00,129.68,129.715,129.68,129.71,182400000.0
2009-12-18 14:41:00,129.71,129.79,129.7,129.775,271300000.0
2009-12-18 14:42:00,129.775,129.785,129.755,129.765,623900000.0
2009-12-18 14:43:00,129.765,129.79,129.745,129.75,415600000.0
2009-12-18 14:44:00,129.75,129.775,129.75,129.75,239900000.0
2009-12-18 14:45:00,129.755,129.76,129.675,129.7,485000000.0
2009-12-18 14:46:00,129.71,129.78,129.71,129.78,466500000.0
2009-12-18 14:47:00,129.775,129.78,129.75,129.755,203900000.0
2009-12-18 14:48:00,129.76,129.79,129.75,129.76,451299999.0
2009-12-18 14:49:00,129.76,129.785,129.75,129.755,231300000.0
2009-12-18 14:50:00,129.755,129.77,129.75,129.77,99900000.0
2009-12-18 14:51:00,129.77,129.77,129.725,129.745,279300000.0
2009-12-18 14:52:00,129.755,129.775,129.745,129.77,188000000.0
2009-12-18 14:53:00,129.745,129.75,129.725,129.725,152099999.0
2009-12-18 14:54:00,129.725,129.725,129.65,129.655,298100000.0
2009-12-18 14:55:00,129.65,129.655,129.625,129.64,162800000.0
2009-12-18 14:56:00,129.645,129.65,129.61,129.64,421100000.0
2009-12-18 14:57:00,129.645,129.66,129.615,129.62,301800000.0
2009-12-18 14:58:00,129.625,129.65,129.595,129.635,466500000.0
2009-12-18 14:59:00,129.635,129.65,129.615,129.615,560100000.0
2009-12-18 15:00:00,129.62,129.63,129.595,129.615,387700000.0
2009-12-18 15:01:00,129.61,129.685,129.595,129.675,693100000.0
2009-12-18 15:02:00,129.675,129.68,129.635,129.65,578400000.0
2009-12-18 15:03:00,129.65,129.67,129.6,129.625,972900001.0
2009-12-18 15:04:00,129.625,129.63,129.59,129.62,476300000.0
2009-12-18 15:05:00,129.62,129.63,129.57,129.615,457200000.0
2009-12-18 15:06:00,129.615,129.63,129.615,129.62,457500000.0
2009-12-18 15:07:00,129.62,129.64,129.615,129.64,403200000.0
2009-12-18 15:08:00,129.65,129.67,129.635,129.67,223400000.0
2009-12-18 15:09:00,129.67,129.675,129.66,129.675,152600000.0
2009-12-18 15:10:00,129.675,129.71,129.665,129.7,334500000.0
2009-12-18 15:11:00,129.7,129.715,129.675,129.685,375500000.0
2009-12-18 15:12:00,129.685,129.685,129.655,129.655,242199999.0
2009-12-18 15:13:00,129.655,129.675,129.655,129.665,260000000.0
2009-12-18 15:14:00,129.665,129.68,129.64,129.65,274500000.0
2009-12-18 15:15:00,129.65,129.66,129.635,129.66,623100000.0
2009-12-18 15:16:00,129.655,129.665,129.65,129.66,335800000.0
2009-12-18 15:17:00,129.66,129.72,129.66,129.715,284900000.0
2009-12-18 15:18:00,129.715,129.73,129.705,129.715,179800000.0
2009-12-18 15:19:00,129.715,129.715,129.695,129.7,214400001.0
2009-12-18 15:20:00,129.7,129.7,129.68,129.68,307899999.0
2009-12-18 15:21:00,129.685,129.71,129.685,129.7,271500000.0
2009-12-18 15:22:00,129.695,129.7,129.665,129.68,347000000.0
2009-12-18 15:23:00,129.68,129.685,129.605,129.64,277500000.0
2009-12-18 15:24:00,129.64,129.66,129.64,129.65,201600000.0
2009-12-18 15:25:00,129.65,129.65,129.625,129.64,288400000.0
2009-12-18 15:26:00,129.64,129.67,129.64,129.64,321000000.0
2009-12-18 15:27:00,129.64,129.675,129.64,129.67,212900000.0
2009-12-18 15:28:00,129.67,129.685,129.655,129.655,298900000.0
2009-12-18 15:29:00,129.655,129.685,129.655,129.665,510700000.0
2009-12-18 15:30:00,129.665,129.705,129.655,129.7,575800000.0
2009-12-18 15:31:00,129.695,129.71,129.685,129.71,778900000.0
2009-12-18 15:32:00,129.71,129.72,129.68,129.7,636500001.0
2009-12-18 15:33:00,129.695,129.695,129.66,129.68,712799995.0
2009-12-18 15:34:00,129.675,129.675,129.64,129.65,559900001.0
2009-12-18 15:35:00,129.66,129.68,129.635,129.665,521400000.0
2009-12-18 15:36:00,129.665,129.675,129.61,129.61,458200001.0
2009-12-18 15:37:00,129.61,129.63,129.585,129.595,452400000.0
2009-12-18 15:38:00,129.595,129.61,129.585,129.61,569899999.0
2009-12-18 15:39:00,129.61,129.64,129.595,129.6,453100001.0
2009-12-18 15:40:00,129.6,129.6,129.56,129.56,409700002.0
2009-12-18 15:41:00,129.56,129.57,129.52,129.55,505699999.0
2009-12-18 15:42:00,129.55,129.56,129.53,129.54,557299999.0
2009-12-18 15:43:00,129.54,129.56,129.53,129.56,623400002.0
2009-12-18 15:44:00,129.56,129.575,129.55,129.56,384800000.0
2009-12-18 15:45:00,129.56,129.58,129.56,129.57,346399999.0
2009-12-18 15:46:00,129.57,129.575,129.545,129.565,226800000.0
2009-12-18 15:47:00,129.565,129.565,129.55,129.555,262700000.0
2009-12-18 15:48:00,129.55,129.565,129.55,129.55,139000000.0
2009-12-18 15:49:00,129.55,129.575,129.55,129.575,219200000.0
2009-12-18 15:50:00,129.575,129.625,129.57,129.625,532599999.0
2009-12-18 15:51:00,129.625,129.66,129.615,129.65,327700000.0
2009-12-18 15:52:00,129.65,129.655,129.615,129.63,421200001.0
2009-12-18 15:53:00,129.63,129.64,129.625,129.625,510499999.0
2009-12-18 15:54:00,129.63,129.64,129.61,129.61,494299999.0
2009-12-18 15:55:00,129.61,129.63,129.605,129.625,297900000.0
2009-12-18 15:56:00,129.625,129.625,129.61,129.61,116500000.0
2009-12-18 15:57:00,129.61,129.625,129.61,129.62,327600000.0
2009-12-18 15:58:00,129.62,129.62,129.545,129.545,396800000.0
2009-12-18 15:59:00,129.545,129.555,129.51,129.52,634999999.0
2009-12-18 16:00:00,129.52,129.535,129.505,129.535,397900000.0
2009-12-18 16:01:00,129.54,129.56,129.5,129.55,591899999.0
2009-12-18 16:02:00,129.55,129.565,129.525,129.545,569900000.0
2009-12-18 16:03:00,129.54,129.56,129.5,129.53,542200000.0
2009-12-18 16:04:00,129.525,129.535,129.47,129.49,691399999.0
2009-12-18 16:05:00,129.485,129.52,129.47,129.475,403700000.0
2009-12-18 16:06:00,129.475,129.49,129.425,129.425,650799999.0
2009-12-18 16:07:00,129.42,129.525,129.42,129.49,586399999.0
2009-12-18 16:08:00,129.495,129.505,129.46,129.48,467599999.0
2009-12-18 16:09:00,129.485,129.515,129.475,129.475,611300002.0
2009-12-18 16:10:00,129.475,129.52,129.475,129.51,615900000.0
2009-12-18 16:11:00,129.51,129.545,129.5,129.53,392600000.0
2009-12-18 16:12:00,129.53,129.555,129.52,129.55,421899999.0
2009-12-18 16:13:00,129.55,129.55,129.515,129.53,268500001.0
2009-12-18 16:14:00,129.53,129.575,129.53,129.55,316600000.0
2009-12-18 16:15:00,129.55,129.565,129.535,129.56,567300001.0
2009-12-18 16:16:00,129.565,129.575,129.55,129.55,352700000.0
2009-12-18 16:17:00,129.535,129.55,129.505,129.505,289800000.0
2009-12-18 16:18:00,129.505,129.51,129.465,129.47,391900000.0
2009-12-18 16:19:00,129.47,129.525,129.47,129.505,424100000.0
2009-12-18 16:20:00,129.505,129.53,129.485,129.5,654000001.0
2009-12-18 16:21:00,129.495,129.5,129.445,129.46,488000000.0
2009-12-18 16:22:00,129.465,129.51,129.465,129.5,315100001.0
2009-12-18 16:23:00,129.495,129.5,129.47,129.475,208800000.0
2009-12-18 16:24:00,129.475,129.51,129.475,129.495,261500000.0
2009-12-18 16:25:00,129.495,129.51,129.49,129.505,231100000.0
2009-12-18 16:26:00,129.51,129.51,129.475,129.505,285500000.0
2009-12-18 16:27:00,129.505,129.515,129.5,129.505,197600000.0
2009-12-18 16:28:00,129.505,129.53,129.505,129.52,290100000.0
2009-12-18 16:29:00,129.52,129.53,129.505,129.505,336300001.0
2009-12-18 16:30:00,129.505,129.525,129.49,129.495,333600000.0
2009-12-18 16:31:00,129.495,129.525,129.495,129.515,178700000.0
2009-12-18 16:32:00,129.515,129.515,129.485,129.485,488700000.0
2009-12-18 16:33:00,129.485,129.5,129.47,129.485,340099999.0
2009-12-18 16:34:00,129.485,129.515,129.485,129.51,176100001.0
2009-12-18 16:35:00,129.51,129.51,129.45,129.47,441399999.0
2009-12-18 16:36:00,129.475,129.515,129.47,129.48,491699999.0
2009-12-18 16:37:00,129.48,129.5,129.48,129.485,463100001.0
2009-12-18 16:38:00,129.485,129.5,129.47,129.49,297400000.0
2009-12-18 16:39:00,129.49,129.56,129.49,129.555,404300000.0
2009-12-18 16:40:00,129.555,129.565,129.545,129.565,425700000.0
2009-12-18 16:41:00,129.565,129.585,129.565,129.585,470100000.0
2009-12-18 16:42:00,129.575,129.585,129.555,129.565,401000000.0
2009-12-18 16:43:00,129.56,129.615,129.56,129.61,447400000.0
2009-12-18 16:44:00,129.61,129.62,129.59,129.61,757800000.0
2009-12-18 16:45:00,129.61,129.66,129.61,129.64,372000000.0
2009-12-18 16:46:00,129.64,129.66,129.61,129.63,310500001.0
2009-12-18 16:47:00,129.62,129.67,129.6,129.645,542000000.0
2009-12-18 16:48:00,129.645,129.655,129.61,129.635,562700000.0
2009-12-18 16:49:00,129.635,129.635,129.605,129.61,270300000.0
2009-12-18 16:50:00,129.61,129.61,129.575,129.58,388900000.0
2009-12-18 16:51:00,129.58,129.58,129.535,129.565,428000000.0
2009-12-18 16:52:00,129.565,129.605,129.555,129.575,328100000.0
2009-12-18 16:53:00,129.57,129.6,129.525,129.535,267600000.0
2009-12-18 16:54:00,129.53,129.545,129.48,129.505,343800000.0
2009-12-18 16:55:00,129.5,129.6,129.5,129.6,435700000.0
2009-12-18 16:56:00,129.6,129.625,129.58,129.585,532700000.0
2009-12-18 16:57:00,129.59,129.615,129.58,129.58,586300002.0
2009-12-18 16:58:00,129.575,129.61,129.575,129.61,578499999.0
2009-12-18 16:59:00,129.61,129.61,129.59,129.61,405499999.0
2009-12-18 17:00:00,129.62,129.665,129.62,129.635,539100000.0
2009-12-18 17:01:00,129.635,129.685,129.63,129.675,216800000.0
2009-12-18 17:02:00,129.675,129.715,129.655,129.7,576100000.0
2009-12-18 17:03:00,129.7,129.705,129.655,129.655,519700000.0
2009-12-18 17:04:00,129.655,129.67,129.64,129.655,417700000.0
2009-12-18 17:05:00,129.655,129.66,129.645,129.645,239300000.0
2009-12-18 17:06:00,129.65,129.655,129.63,129.655,202500000.0
2009-12-18 17:07:00,129.655,129.715,129.655,129.71,404000000.0
2009-12-18 17:08:00,129.71,129.71,129.685,129.69,565200000.0
2009-12-18 17:09:00,129.69,129.755,129.69,129.715,788900000.0
2009-12-18 17:10:00,129.715,129.765,129.705,129.745,507100000.0
2009-12-18 17:11:00,129.745,129.745,129.71,129.745,615099998.0
2009-12-18 17:12:00,129.74,129.76,129.72,129.745,542699999.0
2009-12-18 17:13:00,129.755,129.775,129.73,129.73,416700000.0
2009-12-18 17:14:00,129.745,129.745,129.7,129.705,497799999.0
2009-12-18 17:15:00,129.71,129.735,129.7,129.73,551700000.0
2009-12-18 17:16:00,129.73,129.775,129.71,129.775,530399998.0
2009-12-18 17:17:00,129.77,129.785,129.76,129.775,218000000.0
2009-12-18 17:18:00,129.77,129.775,129.745,129.76,287000000.0
2009-12-18 17:19:00,129.76,129.77,129.73,129.73,356000000.0
2009-12-18 17:20:00,129.73,129.745,129.715,129.745,537700001.0
2009-12-18 17:21:00,129.745,129.75,129.635,129.645,504300001.0
2009-12-18 17:22:00,129.645,129.675,129.555,129.565,525799999.0
2009-12-18 17:23:00,129.565,129.695,129.545,129.69,420900000.0
2009-12-18 17:24:00,129.69,129.75,129.685,129.73,612000000.0
2009-12-18 17:25:00,129.73,129.745,129.695,129.695,456500000.0
2009-12-18 17:26:00,129.7,129.7,129.62,129.625,783099999.0
2009-12-18 17:27:00,129.63,129.635,129.585,129.615,798399999.0
2009-12-18 17:28:00,129.615,129.645,129.605,129.62,398100000.0
2009-12-18 17:29:00,129.625,129.65,129.6,129.635,616299999.0
2009-12-18 17:30:00,129.635,129.655,129.62,129.62,281999998.0
2009-12-18 17:31:00,129.62,129.625,129.6,129.605,355600000.0
2009-12-18 17:32:00,129.605,129.62,129.58,129.59,651200000.0
2009-12-18 17:33:00,129.59,129.605,129.52,129.525,367000001.0
2009-12-18 17:34:00,129.525,129.605,129.525,129.605,435300001.0
2009-12-18 17:35:00,129.605,129.615,129.58,129.605,378400000.0
2009-12-18 17:36:00,129.605,129.615,129.59,129.6,570800001.0
2009-12-18 17:37:00,129.6,129.635,129.575,129.635,420400000.0
2009-12-18 17:38:00,129.645,129.745,129.645,129.725,435800000.0
2009-12-18 17:39:00,129.72,129.78,129.71,129.75,594600000.0
2009-12-18 17:40:00,129.75,129.785,129.745,129.77,321899999.0
2009-12-18 17:41:00,129.77,129.785,129.71,129.735,448100000.0
2009-12-18 17:42:00,129.735,129.735,129.58,129.62,503100000.0
2009-12-18 17:43:00,129.61,129.665,129.605,129.605,799600001.0
2009-12-18 17:44:00,129.61,129.64,129.605,129.635,674599999.0
2009-12-18 17:45:00,129.625,129.645,129.59,129.64,504099999.0
2009-12-18 17:46:00,129.64,129.66,129.555,129.58,569299999.0
2009-12-18 17:47:00,129.585,129.6,129.555,129.585,646000001.0
2009-12-18 17:48:00,129.575,129.625,129.57,129.585,663500000.0
2009-12-18 17:49:00,129.59,129.71,129.575,129.7,628700001.0
2009-12-18 17:50:00,129.69,129.74,129.665,129.685,602300000.0
2009-12-18 17:51:00,129.69,129.695,129.62,129.63,767200000.0
2009-12-18 17:52:00,129.635,129.66,129.62,129.65,559600002.0
2009-12-18 17:53:00,129.65,129.705,129.62,129.67,721000001.0
2009-12-18 17:54:00,129.665,129.69,129.63,129.655,678300000.0
2009-12-18 17:55:00,129.65,129.695,129.64,129.64,590600001.0
2009-12-18 17:56:00,129.64,129.655,129.625,129.625,311500000.0
2009-12-18 17:57:00,129.62,129.63,129.575,129.62,380900000.0
2009-12-18 17:58:00,129.62,129.635,129.58,129.595,478900000.0
2009-12-18 17:59:00,129.595,129.61,129.535,129.585,473500000.0
2009-12-18 18:00:00,129.585,129.6,129.555,129.575,602500000.0
2009-12-18 18:01:00,129.575,129.625,129.535,129.55,542000000.0
2009-12-18 18:02:00,129.555,129.6,129.555,129.58,446100000.0
2009-12-18 18:03:00,129.575,129.595,129.57,129.58,226300000.0
2009-12-18 18:04:00,129.575,129.59,129.555,129.565,558500002.0
2009-12-18 18:05:00,129.56,129.585,129.555,129.565,362000000.0
2009-12-18 18:06:00,129.565,129.57,129.515,129.525,466000000.0
2009-12-18 18:07:00,129.525,129.54,129.515,129.53,843900002.0
2009-12-18 18:08:00,129.52,129.52,129.45,129.475,561099999.0
2009-12-18 18:09:00,129.475,129.535,129.475,129.525,478800000.0
2009-12-18 18:10:00,129.535,129.6,129.535,129.565,513799999.0
2009-12-18 18:11:00,129.56,129.57,129.545,129.565,462800000.0
2009-12-18 18:12:00,129.565,129.58,129.565,129.58,109300000.0
2009-12-18 18:13:00,129.585,129.59,129.52,129.53,352700000.0
2009-12-18 18:14:00,129.53,129.53,129.495,129.505,405600000.0
2009-12-18 18:15:00,129.505,129.515,129.475,129.475,406700000.0
2009-12-18 18:16:00,129.47,129.48,129.405,129.405,552000000.0
2009-12-18 18:17:00,129.405,129.41,129.375,129.38,345700000.0
2009-12-18 18:18:00,129.38,129.38,129.305,129.335,580700000.0
2009-12-18 18:19:00,129.335,129.36,129.31,129.325,544500000.0
2009-12-18 18:20:00,129.32,129.32,129.195,129.215,624100000.0
2009-12-18 18:21:00,129.215,129.28,129.215,129.275,397100000.0
2009-12-18 18:22:00,129.275,129.32,129.275,129.32,471400000.0
2009-12-18 18:23:00,129.32,129.33,129.29,129.3,352500000.0
2009-12-18 18:24:00,129.3,129.3,129.27,129.28,490200000.0
2009-12-18 18:25:00,129.28,129.315,129.275,129.31,464500000.0
2009-12-18 18:26:00,129.31,129.325,129.295,129.315,388400000.0
2009-12-18 18:27:00,129.315,129.325,129.305,129.31,389300000.0
2009-12-18 18:28:00,129.305,129.31,129.24,129.24,494899998.0
2009-12-18 18:29:00,129.25,129.25,129.2,129.205,498200000.0
2009-12-18 18:30:00,129.205,129.24,129.19,129.24,547100003.0
2009-12-18 18:31:00,129.24,129.27,129.215,129.215,261000000.0
2009-12-18 18:32:00,129.22,129.24,129.215,129.23,338899999.0
2009-12-18 18:33:00,129.23,129.27,129.205,129.26,360600000.0
2009-12-18 18:34:00,129.26,129.26,129.21,129.245,476700000.0
2009-12-18 18:35:00,129.25,129.25,129.195,129.195,498100001.0
2009-12-18 18:36:00,129.195,129.195,129.09,129.115,415700000.0
2009-12-18 18:37:00,129.115,129.165,129.095,129.14,585500000.0
2009-12-18 18:38:00,129.14,129.215,129.14,129.195,543900000.0
2009-12-18 18:39:00,129.195,129.21,129.19,129.195,509600000.0
2009-12-18 18:40:00,129.2,129.25,129.19,129.22,502800000.0
2009-12-18 18:41:00,129.225,129.255,129.225,129.245,536900000.0
2009-12-18 18:42:00,129.245,129.245,129.21,129.215,453200000.0
2009-12-18 18:43:00,129.215,129.245,129.21,129.21,433900000.0
2009-12-18 18:44:00,129.21,129.215,129.185,129.195,289800000.0
2009-12-18 18:45:00,129.17,129.175,129.08,129.085,564700001.0
2009-12-18 18:46:00,129.09,129.095,129.065,129.065,444500000.0
2009-12-18 18:47:00,129.065,129.09,129.035,129.075,334900000.0
2009-12-18 18:48:00,129.075,129.095,129.06,129.07,305899999.0
2009-12-18 18:49:00,129.07,129.09,129.055,129.085,313500001.0
2009-12-18 18:50:00,129.085,129.16,129.085,129.13,348700000.0
2009-12-18 18:51:00,129.13,129.16,129.125,129.13,417300000.0
2009-12-18 18:52:00,129.135,129.165,129.11,129.165,392099999.0
2009-12-18 18:53:00,129.165,129.2,129.12,129.2,332100000.0
2009-12-18 18:54:00,129.195,129.215,129.185,129.215,314300000.0
2009-12-18 18:55:00,129.215,129.22,129.18,129.215,330900000.0
2009-12-18 18:56:00,129.215,129.23,129.215,129.23,191100000.0
2009-12-18 18:57:00,129.225,129.24,129.205,129.22,283500000.0
2009-12-18 18:58:00,129.22,129.245,129.215,129.23,94300000.0
2009-12-18 18:59:00,129.23,129.23,129.19,129.2,340600000.0
2009-12-18 19:00:00,129.2,129.2,129.14,129.145,325800000.0
2009-12-18 19:01:00,129.145,129.155,129.095,129.155,464799999.0
2009-12-18 19:02:00,129.155,129.175,129.135,129.14,390400000.0
2009-12-18 19:03:00,129.14,129.185,129.135,129.16,217200000.0
2009-12-18 19:04:00,129.145,129.16,129.14,129.145,312200000.0
2009-12-18 19:05:00,129.14,129.15,129.14,129.145,97900000.0
2009-12-18 19:06:00,129.145,129.19,129.135,129.19,310500000.0
2009-12-18 19:07:00,129.18,129.205,129.175,129.2,449100000.0
2009-12-18 19:08:00,129.195,129.205,129.175,129.19,251800001.0
2009-12-18 19:09:00,129.19,129.205,129.175,129.2,130200000.0
2009-12-18 19:10:00,129.2,129.26,129.2,129.255,353000000.0
2009-12-18 19:11:00,129.255,129.28,129.25,129.275,317800000.0
2009-12-18 19:12:00,129.28,129.285,129.265,129.265,180700000.0
2009-12-18 19:13:00,129.26,129.31,129.25,129.31,149000000.0
2009-12-18 19:14:00,129.305,129.31,129.295,129.305,203800000.0
2009-12-18 19:15:00,129.31,129.355,129.305,129.34,543900000.0
2009-12-18 19:16:00,129.34,129.405,129.335,129.395,174900000.0
2009-12-18 19:17:00,129.395,129.4,129.375,129.39,428099999.0
2009-12-18 19:18:00,129.39,129.41,129.375,129.39,510300000.0
2009-12-18 19:19:00,129.39,129.405,129.385,129.4,281600000.0
2009-12-18 19:20:00,129.4,129.405,129.385,129.395,335400000.0
2009-12-18 19:21:00,129.395,129.405,129.395,129.395,621100000.0
2009-12-18 19:22:00,129.395,129.395,129.365,129.375,222700000.0
2009-12-18 19:23:00,129.375,129.38,129.35,129.365,206800000.0
2009-12-18 19:24:00,129.365,129.385,129.365,129.375,148900000.0
2009-12-18 19:25:00,129.375,129.425,129.375,129.415,82400000.0
2009-12-18 19:26:00,129.425,129.44,129.405,129.405,183700000.0
2009-12-18 19:27:00,129.405,129.415,129.4,129.41,140800000.0
2009-12-18 19:28:00,129.415,129.42,129.385,129.395,290900000.0
2009-12-18 19:29:00,129.395,129.395,129.35,129.365,484100000.0
2009-12-18 19:30:00,129.365,129.4,129.365,129.4,265600000.0
2009-12-18 19:31:00,129.395,129.405,129.395,129.405,147700000.0
2009-12-18 19:32:00,129.405,129.41,129.385,129.385,174400000.0
2009-12-18 19:33:00,129.385,129.4,129.36,129.4,293700000.0
2009-12-18 19:34:00,129.4,129.435,129.395,129.43,136100000.0
2009-12-18 19:35:00,129.425,129.49,129.425,129.49,354300000.0
2009-12-18 19:36:00,129.49,129.49,129.455,129.455,274000000.0
2009-12-18 19:37:00,129.455,129.505,129.455,129.5,319700000.0
2009-12-18 19:38:00,129.495,129.505,129.48,129.5,115400000.0
2009-12-18 19:39:00,129.495,129.515,129.495,129.505,318400000.0
2009-12-18 19:40:00,129.51,129.51,129.5,129.505,154900000.0
2009-12-18 19:41:00,129.5,129.5,129.485,129.485,263200000.0
2009-12-18 19:42:00,129.49,129.5,129.475,129.5,199999999.0
2009-12-18 19:43:00,129.5,129.51,129.49,129.505,207100000.0
2009-12-18 19:44:00,129.5,129.51,129.495,129.51,153900000.0
2009-12-18 19:45:00,129.515,129.575,129.505,129.565,242599999.0
2009-12-18 19:46:00,129.565,129.585,129.545,129.585,172400000.0
2009-12-18 19:47:00,129.585,129.64,129.58,129.63,520200000.0
2009-12-18 19:48:00,129.625,129.63,129.605,129.62,300300000.0
2009-12-18 19:49:00,129.625,129.64,129.6,129.64,170500000.0
2009-12-18 19:50:00,129.64,129.645,129.585,129.625,424900000.0
2009-12-18 19:51:00,129.62,129.625,129.575,129.585,422100000.0
2009-12-18 19:52:00,129.575,129.6,129.575,129.58,227100000.0
2009-12-18 19:53:00,129.58,129.58,129.555,129.555,255000000.0
2009-12-18 19:54:00,129.555,129.575,129.555,129.575,320200000.0
2009-12-18 19:55:00,129.575,129.595,129.57,129.595,400300000.0
2009-12-18 19:56:00,129.595,129.595,129.575,129.59,458800000.0
2009-12-18 19:57:00,129.59,129.605,129.58,129.59,204200000.0
2009-12-18 19:58:00,129.59,129.595,129.585,129.59,245300000.0
2009-12-18 19:59:00,129.59,129.645,129.59,129.63,202400000.0
2009-12-18 20:00:00,129.625,129.66,129.625,129.63,275500000.0
2009-12-18 20:01:00,129.63,129.64,129.62,129.62,177500000.0
2009-12-18 20:02:00,129.62,129.655,129.62,129.635,426400000.0
2009-12-18 20:03:00,129.635,129.65,129.63,129.63,124200000.0
2009-12-18 20:04:00,129.63,129.63,129.605,129.61,382100000.0
2009-12-18 20:05:00,129.61,129.64,129.61,129.625,243400000.0
2009-12-18 20:06:00,129.625,129.635,129.585,129.605,659400000.0
2009-12-18 20:07:00,129.605,129.625,129.605,129.615,313100000.0
2009-12-18 20:08:00,129.615,129.625,129.61,129.61,315100000.0
2009-12-18 20:09:00,129.61,129.62,129.61,129.61,65700000.0
2009-12-18 20:10:00,129.615,129.66,129.615,129.64,311600000.0
2009-12-18 20:11:00,129.635,129.655,129.635,129.655,123500000.0
2009-12-18 20:12:00,129.65,129.675,129.65,129.66,128900000.0
2009-12-18 20:13:00,129.66,129.665,129.61,129.61,270900000.0
2009-12-18 20:14:00,129.605,129.61,129.585,129.59,402800000.0
2009-12-18 20:15:00,129.59,129.595,129.585,129.59,218700000.0
2009-12-18 20:16:00,129.595,129.595,129.56,129.56,356500000.0
2009-12-18 20:17:00,129.555,129.56,129.495,129.51,256000000.0
2009-12-18 20:18:00,129.51,129.525,129.495,129.505,269400001.0
2009-12-18 20:19:00,129.505,129.52,129.495,129.52,142300000.0
2009-12-18 20:20:00,129.515,129.525,129.5,129.52,300900000.0
2009-12-18 20:21:00,129.52,129.535,129.51,129.52,165900000.0
2009-12-18 20:22:00,129.515,129.535,129.465,129.475,579200001.0
2009-12-18 20:23:00,129.475,129.49,129.46,129.48,458100000.0
2009-12-18 20:24:00,129.48,129.48,129.45,129.455,460700000.0
2009-12-18 20:25:00,129.455,129.46,129.45,129.46,167800000.0
2009-12-18 20:26:00,129.455,129.495,129.44,129.495,529000000.0
2009-12-18 20:27:00,129.49,129.495,129.46,129.465,300800000.0
2009-12-18 20:28:00,129.465,129.49,129.46,129.475,254200000.0
2009-12-18 20:29:00,129.475,129.475,129.465,129.475,116100000.0
2009-12-18 20:30:00,129.475,129.475,129.475,129.475,42400000.0
2009-12-18 20:31:00,129.48,129.485,129.475,129.485,159300000.0
2009-12-18 20:32:00,129.485,129.51,129.48,129.485,291500000.0
2009-12-18 20:33:00,129.485,129.54,129.485,129.525,243000000.0
2009-12-18 20:34:00,129.525,129.54,129.515,129.515,142200000.0
2009-12-18 20:35:00,129.515,129.515,129.475,129.49,553100000.0
2009-12-18 20:36:00,129.485,129.495,129.48,129.49,154199999.0
2009-12-18 20:37:00,129.49,129.505,129.485,129.505,157900000.0
2009-12-18 20:38:00,129.515,129.515,129.495,129.505,300899999.0
2009-12-18 20:39:00,129.505,129.52,129.49,129.5,233100001.0
2009-12-18 20:40:00,129.5,129.515,129.49,129.495,212200000.0
2009-12-18 20:41:00,129.495,129.515,129.48,129.515,251300000.0
2009-12-18 20:42:00,129.52,129.52,129.5,129.515,284700001.0
2009-12-18 20:43:00,129.515,129.515,129.49,129.495,164100000.0
2009-12-18 20:44:00,129.495,129.495,129.475,129.485,208400000.0
2009-12-18 20:45:00,129.485,129.515,129.485,129.515,229700000.0
2009-12-18 20:46:00,129.515,129.55,129.515,129.545,385400000.0
2009-12-18 20:47:00,129.55,129.555,129.545,129.555,135200000.0
2009-12-18 20:48:00,129.555,129.56,129.555,129.56,53300000.0
2009-12-18 20:49:00,129.56,129.565,129.545,129.545,208100000.0
2009-12-18 20:50:00,129.545,129.56,129.545,129.555,238500000.0
2009-12-18 20:51:00,129.55,129.56,129.54,129.54,383800000.0
2009-12-18 20:52:00,129.55,129.55,129.525,129.525,299900000.0
2009-12-18 20:53:00,129.525,129.53,129.5,129.51,303600000.0
2009-12-18 20:54:00,129.505,129.52,129.495,129.5,252400000.0
2009-12-18 20:55:00,129.5,129.52,129.5,129.51,73700000.0
2009-12-18 20:56:00,129.505,129.51,129.48,129.48,181700000.0
2009-12-18 20:57:00,129.48,129.48,129.455,129.46,534599999.0
2009-12-18 20:58:00,129.46,129.46,129.4,129.4,290100000.0
2009-12-18 20:59:00,129.4,129.425,129.385,129.405,316300000.0
2009-12-18 21:00:00,129.405,129.41,129.37,129.38,233100000.0
2009-12-18 21:01:00,129.38,129.38,129.35,129.365,222600000.0
2009-12-18 21:02:00,129.365,129.375,129.36,129.36,141700000.0
2009-12-18 21:03:00,129.36,129.37,129.335,129.365,335000000.0
2009-12-18 21:04:00,129.365,129.415,129.365,129.415,187200000.0
2009-12-18 21:05:00,129.41,129.415,129.395,129.405,160100000.0
2009-12-18 21:06:00,129.405,129.435,129.405,129.425,213300000.0
2009-12-18 21:07:00,129.425,129.43,129.425,129.43,177800000.0
2009-12-18 21:08:00,129.43,129.44,129.43,129.435,189900001.0
2009-12-18 21:09:00,129.435,129.445,129.42,129.425,192300000.0
2009-12-18 21:10:00,129.425,129.43,129.4,129.4,214500000.0
2009-12-18 21:11:00,129.4,129.4,129.36,129.36,307800000.0
2009-12-18 21:12:00,129.365,129.395,129.365,129.365,292900000.0
2009-12-18 21:13:00,129.365,129.385,129.345,129.345,233200000.0
2009-12-18 21:14:00,129.35,129.36,129.32,129.325,242900000.0
2009-12-18 21:15:00,129.325,129.33,129.27,129.3,262100000.0
2009-12-18 21:16:00,129.3,129.32,129.285,129.29,422900000.0
2009-12-18 21:17:00,129.285,129.305,129.265,129.28,303600000.0
2009-12-18 21:18:00,129.28,129.315,129.28,129.315,239100000.0
2009-12-18 21:19:00,129.315,129.34,129.315,129.335,204100000.0
2009-12-18 21:20:00,129.335,129.39,129.325,129.375,247700000.0
2009-12-18 21:21:00,129.39,129.405,129.39,129.405,195300000.0
2009-12-18 21:22:00,129.405,129.435,129.375,129.38,263800000.0
2009-12-18 21:23:00,129.38,129.415,129.38,129.405,211300000.0
2009-12-18 21:24:00,129.405,129.425,129.395,129.405,330700000.0
2009-12-18 21:25:00,129.405,129.44,129.395,129.44,396900000.0
2009-12-18 21:26:00,129.44,129.455,129.41,129.42,334800000.0
2009-12-18 21:27:00,129.42,129.435,129.41,129.435,132900000.0
2009-12-18 21:28:00,129.435,129.45,129.43,129.445,72400000.0
2009-12-18 21:29:00,129.445,129.445,129.41,129.425,249200000.0
2009-12-18 21:30:00,129.42,129.425,129.415,129.415,117300000.0
2009-12-18 21:31:00,129.415,129.415,129.405,129.41,204700000.0
2009-12-18 21:32:00,129.415,129.43,129.415,129.425,48600000.0
2009-12-18 21:33:00,129.425,129.425,129.42,129.425,198100000.0
2009-12-18 21:34:00,129.425,129.425,129.42,129.425,98100000.0
2009-12-18 21:35:00,129.425,129.455,129.425,129.445,111800000.0
2009-12-18 21:36:00,129.455,129.455,129.425,129.43,237600000.0
2009-12-18 21:37:00,129.43,129.465,129.43,129.46,111500000.0
2009-12-18 21:38:00,129.46,129.465,129.455,129.465,82500000.0
2009-12-18 21:39:00,129.465,129.47,129.465,129.465,66600000.0
2009-12-18 21:40:00,129.465,129.47,129.465,129.465,157900000.0
2009-12-18 21:41:00,129.465,129.47,129.465,129.47,145100000.0
2009-12-18 21:42:00,129.47,129.495,129.47,129.49,67600000.0
2009-12-18 21:43:00,129.49,129.5,129.485,129.5,44600000.0
2009-12-18 21:44:00,129.49,129.53,129.49,129.495,170100000.0
2009-12-18 21:45:00,129.495,129.505,129.485,129.485,255000000.0
2009-12-18 21:46:00,129.485,129.485,129.465,129.475,222700000.0
2009-12-18 21:47:00,129.48,129.485,129.47,129.475,24000000.0
2009-12-18 21:48:00,129.475,129.475,129.45,129.45,172100000.0
2009-12-18 21:49:00,129.45,129.475,129.44,129.46,154900000.0
2009-12-18 21:50:00,129.46,129.465,129.445,129.45,205700000.0
2009-12-18 21:51:00,129.455,129.47,129.43,129.47,353300000.0
2009-12-18 21:52:00,129.47,129.52,129.465,129.52,344200000.0
2009-12-18 21:53:00,129.52,129.545,129.505,129.505,354600000.0
2009-12-18 21:54:00,129.505,129.52,129.485,129.52,311900000.0
2009-12-18 21:55:00,129.52,129.535,129.43,129.445,564500000.0
2009-12-18 21:56:00,129.445,129.465,129.395,129.41,348400000.0
2009-12-18 21:57:00,129.41,129.465,129.405,129.465,322700000.0
2009-12-18 21:58:00,129.47,129.485,129.45,129.475,384199999.0
2009-12-18 21:59:00,129.475,129.52,129.475,129.515,158900000.0
2009-12-18 22:00:00,129.5,129.555,129.5,129.525,282800000.0
2009-12-18 22:01:00,129.525,129.53,129.52,129.525,64000000.0
2009-12-18 22:02:00,129.525,129.525,129.505,129.505,149300000.0
2009-12-18 22:03:00,129.51,129.535,129.51,129.535,195100000.0
2009-12-18 22:04:00,129.53,129.535,129.52,129.525,310700000.0
2009-12-18 22:05:00,129.525,129.545,129.525,129.535,167300000.0
2009-12-18 22:06:00,129.535,129.56,129.535,129.56,188600000.0
2009-12-18 22:07:00,129.555,129.565,129.535,129.54,215500000.0
2009-12-18 22:08:00,129.54,129.54,129.525,129.53,76600000.0
2009-12-18 22:09:00,129.53,129.535,129.525,129.535,70700000.0
2009-12-18 22:10:00,129.535,129.55,129.535,129.545,48900000.0
2009-12-18 22:11:00,129.545,129.59,129.545,129.575,145600000.0
2009-12-18 22:12:00,129.57,129.615,129.57,129.61,146000000.0
2009-12-18 22:13:00,129.61,129.615,129.59,129.605,137400000.0
2009-12-18 22:14:00,129.605,129.605,129.585,129.585,81300000.0
2009-12-18 22:15:00,129.58,129.58,129.555,129.56,121400000.0
2009-12-18 22:16:00,129.57,129.57,129.535,129.545,231600000.0
2009-12-18 22:17:00,129.545,129.6,129.545,129.58,226700000.0
2009-12-18 22:18:00,129.58,129.605,129.575,129.595,103200000.0
2009-12-18 22:19:00,129.59,129.605,129.535,129.555,266200000.0
2009-12-18 22:20:00,129.555,129.605,129.555,129.605,167900000.0
2009-12-18 22:21:00,129.6,129.6,129.575,129.585,140500000.0
2009-12-18 22:22:00,129.585,129.62,129.585,129.605,76300000.0
2009-12-18 22:23:00,129.605,129.615,129.595,129.605,68000000.0
2009-12-18 22:24:00,129.605,129.605,129.585,129.585,68100000.0
2009-12-18 22:25:00,129.59,129.595,129.575,129.595,110700000.0
2009-12-18 22:26:00,129.6,129.61,129.595,129.605,167200000.0
2009-12-18 22:27:00,129.605,129.62,129.595,129.605,147100000.0
2009-12-18 22:28:00,129.605,129.64,129.605,129.625,235700000.0
2009-12-18 22:29:00,129.62,129.62,129.61,129.61,15600000.0
2009-12-18 22:30:00,129.605,129.62,129.59,129.615,130300000.0
2009-12-18 22:31:00,129.615,129.615,129.59,129.595,37800000.0
2009-12-18 22:32:00,129.595,129.6,129.58,129.585,63500000.0
2009-12-18 22:33:00,129.585,129.585,129.535,129.535,118300000.0
2009-12-18 22:34:00,129.535,129.56,129.535,129.56,59100000.0
2009-12-18 22:35:00,129.56,129.56,129.545,129.545,70400000.0
2009-12-18 22:36:00,129.55,129.555,129.545,129.555,41500000.0
2009-12-18 22:37:00,129.555,129.565,129.555,129.565,96500000.0
2009-12-18 22:38:00,129.565,129.575,129.56,129.565,62000000.0
2009-12-18 22:39:00,129.565,129.57,129.555,129.555,52100000.0
2009-12-18 22:40:00,129.555,129.56,129.54,129.545,27000000.0
2009-12-18 22:41:00,129.54,129.545,129.54,129.545,24200000.0
2009-12-18 22:42:00,129.54,129.54,129.535,129.54,27800000.0
2009-12-18 22:43:00,129.545,129.55,129.54,129.54,26400000.0
2009-12-18 22:44:00,129.545,129.56,129.545,129.555,50300000.0
2009-12-18 22:45:00,129.555,129.565,129.555,129.565,67800000.0
2009-12-18 22:46:00,129.565,129.565,129.54,129.54,22200000.0
2009-12-18 22:47:00,129.545,129.545,129.5,129.505,125600000.0
2009-12-18 22:48:00,129.505,129.515,129.5,129.505,41000000.0
2009-12-18 22:49:00,129.505,129.515,129.5,129.505,86700000.0
2009-12-18 22:50:00,129.505,129.51,129.49,129.51,89700000.0
2009-12-18 22:51:00,129.51,129.535,129.505,129.515,40200000.0
2009-12-18 22:52:00,129.52,129.525,129.495,129.495,62400000.0
2009-12-18 22:53:00,129.49,129.515,129.475,129.515,88800000.0
2009-12-18 22:54:00,129.515,129.56,129.505,129.56,105600000.0
2009-12-18 22:55:00,129.565,129.565,129.53,129.545,181300000.0
2009-12-18 22:56:00,129.545,129.555,129.515,129.52,168100000.0
2009-12-18 22:57:00,129.515,129.565,129.515,129.56,156600000.0
2009-12-18 22:58:00,129.555,129.56,129.52,129.52,64100000.0
2009-12-18 22:59:00,129.515,129.525,129.475,129.49,118400000.0
2009-12-18 23:00:00,129.49,129.56,129.485,129.56,68500000.0
2009-12-18 23:01:00,129.56,129.565,129.495,129.495,54400000.0
2009-12-18 23:02:00,129.495,129.5,129.49,129.5,15300000.0
2009-12-18 23:03:00,129.49,129.54,129.49,129.54,29000000.0
2009-12-18 23:04:00,129.54,129.58,129.535,129.58,107400000.0
2009-12-18 23:05:00,129.58,129.585,129.57,129.575,44800000.0
2009-12-18 23:06:00,129.575,129.595,129.565,129.595,68500000.0
2009-12-18 23:07:00,129.595,129.605,129.57,129.58,62900000.0
2009-12-18 23:08:00,129.58,129.64,129.58,129.63,38700000.0
2009-12-18 23:09:00,129.63,129.655,129.61,129.615,110800000.0
2009-12-18 23:10:00,129.63,129.63,129.61,129.615,33100000.0
2009-12-18 23:11:00,129.615,129.655,129.615,129.625,67400000.0
2009-12-18 23:12:00,129.62,129.625,129.555,129.565,81800000.0
2009-12-18 23:13:00,129.57,129.57,129.525,129.535,153400000.0
2009-12-18 23:14:00,129.535,129.55,129.52,129.55,152500000.0
2009-12-18 23:15:00,129.555,129.56,129.55,129.555,18200000.0
2009-12-18 23:16:00,129.55,129.57,129.55,129.57,58700000.0
2009-12-18 23:17:00,129.57,129.58,129.57,129.575,67800000.0
2009-12-18 23:18:00,129.575,129.6,129.565,129.565,81900000.0
2009-12-18 23:19:00,129.575,129.575,129.55,129.565,82700000.0
2009-12-18 23:20:00,129.565,129.565,129.535,129.545,357500000.0
2009-12-18 23:21:00,129.545,129.545,129.495,129.51,155900000.0
2009-12-18 23:22:00,129.515,129.575,129.5,129.575,113500000.0
2009-12-18 23:23:00,129.575,129.58,129.555,129.565,150700000.0
2009-12-18 23:24:00,129.565,129.585,129.56,129.585,104800000.0
2009-12-18 23:25:00,129.585,129.62,129.585,129.62,65200000.0
2009-12-18 23:26:00,129.62,129.63,129.605,129.63,101500000.0
2009-12-18 23:27:00,129.625,129.635,129.615,129.62,133700000.0
2009-12-18 23:28:00,129.625,129.635,129.62,129.625,36900000.0
2009-12-18 23:29:00,129.625,129.625,129.615,129.62,43300000.0
2009-12-18 23:30:00,129.62,129.64,129.615,129.625,172800000.0
2009-12-18 23:31:00,129.625,129.625,129.62,129.625,17900000.0
2009-12-18 23:32:00,129.62,129.635,129.62,129.625,47800000.0
2009-12-18 23:33:00,129.625,129.64,129.615,129.625,31700000.0
2009-12-18 23:34:00,129.63,129.65,129.62,129.65,36400000.0
2009-12-18 23:35:00,129.645,129.665,129.635,129.655,126500000.0
2009-12-18 23:36:00,129.655,129.67,129.64,129.67,91000000.0
2009-12-18 23:37:00,129.665,129.675,129.62,129.635,144200000.0
2009-12-18 23:38:00,129.635,129.645,129.635,129.645,193000000.0
2009-12-18 23:39:00,129.645,129.7,129.635,129.7,75500000.0
2009-12-18 23:40:00,129.695,129.75,129.685,129.72,154200000.0
2009-12-18 23:41:00,129.72,129.725,129.71,129.72,40000000.0
2009-12-18 23:42:00,129.72,129.725,129.695,129.695,42300000.0
2009-12-18 23:43:00,129.695,129.72,129.69,129.72,18600000.0
2009-12-18 23:44:00,129.72,129.72,129.71,129.71,51800000.0
2009-12-18 23:45:00,129.71,129.725,129.695,129.725,63800000.0
2009-12-18 23:46:00,129.715,129.715,129.685,129.685,35900000.0
2009-12-18 23:47:00,129.69,129.7,129.685,129.685,145600000.0
2009-12-18 23:48:00,129.685,129.755,129.685,129.75,95200000.0
2009-12-18 23:49:00,129.76,129.775,129.66,129.71,157900000.0
2009-12-18 23:50:00,129.71,129.775,129.69,129.73,268900000.0
2009-12-18 23:51:00,129.73,129.77,129.705,129.755,92000000.0
2009-12-18 23:52:00,129.76,129.785,129.76,129.775,51200000.0
2009-12-18 23:53:00,129.775,129.78,129.775,129.78,38800000.0
2009-12-18 23:54:00,129.775,129.78,129.755,129.755,20900000.0
2009-12-18 23:55:00,129.765,129.765,129.745,129.745,57800000.0
2009-12-18 23:56:00,129.745,129.76,129.735,129.75,45900000.0
2009-12-18 23:57:00,129.745,129.78,129.745,129.77,69400000.0
2009-12-18 23:58:00,129.77,129.77,129.715,129.725,141200000.0
2009-12-18 23:59:00,129.715,129.725,129.56,129.69,139800000.0
2009-12-21 00:00:00,129.18,129.215,129.18,129.215,14000000.0
2009-12-21 00:01:00,129.225,129.325,129.22,129.325,25000000.0
2009-12-21 00:02:00,129.325,129.36,129.32,129.35,33600000.0
2009-12-21 00:03:00,129.355,129.375,129.345,129.36,33600000.0
2009-12-21 00:04:00,129.365,129.365,129.365,129.365,1000000.0
2009-12-21 00:05:00,129.36,129.365,129.345,129.35,39600000.0
2009-12-21 00:06:00,129.345,129.365,129.345,129.36,71200000.0
2009-12-21 00:07:00,129.375,129.45,129.365,129.45,55800000.0
2009-12-21 00:08:00,129.44,129.445,129.44,129.445,11200000.0
2009-12-21 00:09:00,129.445,129.55,129.44,129.55,84200000.0
2009-12-21 00:10:00,129.555,129.61,129.555,129.585,86400000.0
2009-12-21 00:11:00,129.585,129.63,129.53,129.565,113400000.0
2009-12-21 00:12:00,129.565,129.57,129.555,129.555,17800000.0
2009-12-21 00:13:00,129.555,129.585,129.55,129.585,22800000.0
2009-12-21 00:14:00,129.595,129.595,129.555,129.565,41300000.0
2009-12-21 00:15:00,129.565,129.575,129.555,129.575,30800000.0
2009-12-21 00:16:00,129.575,129.575,129.52,129.545,20400000.0
2009-12-21 00:17:00,129.56,129.57,129.56,129.565,13600000.0
2009-12-21 00:18:00,129.555,129.57,129.53,129.56,26400000.0
2009-12-21 00:19:00,129.565,129.565,129.56,129.56,4000000.0
2009-12-21 00:21:00,129.56,129.565,129.545,129.565,10600000.0
2009-12-21 00:22:00,129.575,129.575,129.575,129.575,10600000.0
2009-12-21 00:23:00,129.575,129.59,129.575,129.575,20400000.0
2009-12-21 00:24:00,129.58,129.58,129.58,129.58,3400000.0
2009-12-21 00:25:00,129.58,129.58,129.57,129.58,23600000.0
2009-12-21 00:29:00,129.585,129.585,129.575,129.575,9600000.0
2009-12-21 00:30:00,129.575,129.645,129.56,129.64,52200000.0
2009-12-21 00:31:00,129.64,129.7,129.64,129.695,61000000.0
2009-12-21 00:32:00,129.71,129.79,129.695,129.765,66200000.0
2009-12-21 00:33:00,129.77,129.79,129.72,129.775,72400000.0
2009-12-21 00:34:00,129.775,129.775,129.685,129.71,56000000.0
2009-12-21 00:35:00,129.71,129.735,129.69,129.735,40600000.0
2009-12-21 00:36:00,129.735,129.8,129.72,129.78,74800000.0
2009-12-21 00:37:00,129.78,129.82,129.705,129.75,48200000.0
2009-12-21 00:38:00,129.76,129.82,129.75,129.79,52800000.0
2009-12-21 00:39:00,129.79,129.79,129.71,129.725,44400000.0
2009-12-21 00:40:00,129.725,129.785,129.725,129.785,5600000.0
2009-12-21 00:41:00,129.8,129.805,129.8,129.8,12800000.0
2009-12-21 00:42:00,129.8,129.8,129.735,129.735,45400000.0
2009-12-21 00:43:00,129.735,129.735,129.71,129.735,71000000.0
2009-12-21 00:44:00,129.735,129.735,129.715,129.735,67600000.0
2009-12-21 00:45:00,129.74,129.74,129.73,129.73,13000000.0
2009-12-21 00:46:00,129.74,129.74,129.67,129.7,78000000.0
2009-12-21 00:47:00,129.71,129.71,129.7,129.7,4000000.0
2009-12-21 00:48:00,129.7,129.7,129.685,129.685,12800000.0
2009-12-21 00:49:00,129.65,129.655,129.58,129.65,49000000.0
2009-12-21 00:50:00,129.665,129.665,129.62,129.63,18600000.0
2009-12-21 00:51:00,129.615,129.665,129.605,129.61,69600000.0
2009-12-21 00:52:00,129.61,129.66,129.59,129.655,91600000.0
2009-12-21 00:53:00,129.655,129.665,129.655,129.66,21400000.0
2009-12-21 00:54:00,129.66,129.675,129.635,129.645,40800000.0
2009-12-21 00:55:00,129.64,129.645,129.6,129.63,34000000.0
2009-12-21 00:56:00,129.64,129.65,129.6,129.645,24400000.0
2009-12-21 00:57:00,129.65,129.65,129.635,129.635,22600000.0
2009-12-21 00:58:00,129.63,129.635,129.545,129.56,25800000.0
2009-12-21 00:59:00,129.56,129.6,129.545,129.56,77000000.0
2009-12-21 01:00:00,129.565,129.6,129.56,129.6,134300000.0
2009-12-21 01:01:00,129.6,129.615,129.59,129.605,68800000.0
2009-12-21 01:02:00,129.6,129.605,129.575,129.605,57000000.0
2009-12-21 01:03:00,129.605,129.62,129.555,129.555,93000000.0
2009-12-21 01:04:00,129.555,129.585,129.555,129.585,61400000.0
2009-12-21 01:05:00,129.585,129.585,129.575,129.585,13000000.0
2009-12-21 01:06:00,129.59,129.59,129.575,129.575,21800000.0
2009-12-21 01:07:00,129.575,129.65,129.575,129.645,69400000.0
2009-12-21 01:08:00,129.65,129.655,129.635,129.635,48200000.0
2009-12-21 01:09:00,129.63,129.635,129.595,129.595,32200000.0
2009-12-21 01:10:00,129.595,129.6,129.55,129.555,68600000.0
2009-12-21 01:11:00,129.555,129.555,129.555,129.555,5600000.0
2009-12-21 01:12:00,129.55,129.55,129.505,129.535,66200000.0
2009-12-21 01:13:00,129.545,129.545,129.54,129.545,13000000.0
2009-12-21 01:14:00,129.545,129.545,129.545,129.545,9000000.0
2009-12-21 01:15:00,129.545,129.545,129.495,129.5,120000000.0
2009-12-21 01:16:00,129.505,129.505,129.465,129.47,185600000.0
2009-12-21 01:17:00,129.47,129.475,129.465,129.47,137000000.0
2009-12-21 01:18:00,129.47,129.47,129.47,129.47,36800000.0
2009-12-21 01:19:00,129.465,129.5,129.46,129.475,203400000.0
2009-12-21 01:20:00,129.47,129.5,129.47,129.495,142800000.0
2009-12-21 01:21:00,129.49,129.55,129.49,129.54,220800000.0
2009-12-21 01:22:00,129.54,129.54,129.54,129.54,9600000.0
2009-12-21 01:23:00,129.55,129.59,129.54,129.58,271600000.0
2009-12-21 01:24:00,129.57,129.57,129.56,129.565,105000000.0
2009-12-21 01:25:00,129.565,129.565,129.555,129.56,40600000.0
2009-12-21 01:26:00,129.555,129.56,129.555,129.555,77000000.0
2009-12-21 01:27:00,129.555,129.575,129.555,129.565,98400000.0
2009-12-21 01:28:00,129.58,129.58,129.555,129.555,137000000.0
2009-12-21 01:29:00,129.555,129.565,129.555,129.565,35300000.0
2009-12-21 01:30:00,129.565,129.565,129.55,129.56,56000000.0
2009-12-21 01:31:00,129.56,129.565,129.545,129.555,115200000.0
2009-12-21 01:32:00,129.555,129.555,129.55,129.55,56400000.0
2009-12-21 01:33:00,129.55,129.555,129.54,129.54,76600000.0
2009-12-21 01:34:00,129.54,129.575,129.54,129.565,97900000.0
2009-12-21 01:35:00,129.565,129.575,129.555,129.56,92500000.0
2009-12-21 01:36:00,129.555,129.56,129.54,129.56,184500001.0
2009-12-21 01:37:00,129.56,129.565,129.55,129.555,122500000.0
2009-12-21 01:38:00,129.55,129.565,129.54,129.54,50000000.0
2009-12-21 01:39:00,129.54,129.54,129.525,129.535,43400000.0
2009-12-21 01:40:00,129.525,129.555,129.52,129.555,135600000.0
2009-12-21 01:41:00,129.555,129.565,129.55,129.555,81300000.0
2009-12-21 01:42:00,129.555,129.56,129.535,129.535,104500000.0
2009-12-21 01:43:00,129.53,129.55,129.53,129.55,100000000.0
2009-12-21 01:44:00,129.555,129.61,129.55,129.595,211600000.0
2009-12-21 01:45:00,129.595,129.595,129.585,129.585,84700000.0
2009-12-21 01:46:00,129.585,129.585,129.515,129.53,213100001.0
2009-12-21 01:47:00,129.53,129.545,129.53,129.53,77700000.0
2009-12-21 01:48:00,129.535,129.56,129.535,129.56,108400000.0
2009-12-21 01:49:00,129.55,129.555,129.55,129.555,54000000.0
2009-12-21 01:50:00,129.55,129.57,129.55,129.57,104400000.0
2009-12-21 01:51:00,129.565,129.565,129.495,129.51,179000000.0
2009-12-21 01:52:00,129.505,129.53,129.505,129.53,86400000.0
2009-12-21 01:53:00,129.53,129.53,129.515,129.525,152600000.0
2009-12-21 01:54:00,129.525,129.535,129.51,129.535,122900000.0
2009-12-21 01:55:00,129.535,129.57,129.535,129.57,127100000.0
2009-12-21 01:56:00,129.57,129.6,129.57,129.6,78400000.0
2009-12-21 01:57:00,129.6,129.62,129.6,129.61,150400000.0
2009-12-21 01:58:00,129.615,129.615,129.605,129.615,23600000.0
2009-12-21 01:59:00,129.61,129.61,129.585,129.59,66300000.0
2009-12-21 02:00:00,129.59,129.615,129.585,129.595,84000000.0
2009-12-21 02:01:00,129.595,129.595,129.565,129.565,70400000.0
2009-12-21 02:02:00,129.565,129.57,129.515,129.53,45800000.0
2009-12-21 02:03:00,129.53,129.575,129.53,129.565,81200000.0
2009-12-21 02:04:00,129.57,129.615,129.57,129.605,161700000.0
2009-12-21 02:05:00,129.615,129.63,129.52,129.55,248300000.0
2009-12-21 02:06:00,129.545,129.565,129.515,129.53,182300000.0
2009-12-21 02:07:00,129.53,129.565,129.53,129.55,118700000.0
2009-12-21 02:08:00,129.555,129.57,129.55,129.555,77600000.0
2009-12-21 02:09:00,129.555,129.585,129.55,129.55,144100000.0
2009-12-21 02:10:00,129.555,129.555,129.53,129.535,87700000.0
2009-12-21 02:11:00,129.54,129.565,129.54,129.56,133500000.0
2009-12-21 02:12:00,129.555,129.585,129.555,129.575,94600000.0
2009-12-21 02:13:00,129.57,129.575,129.535,129.535,195300000.0
2009-12-21 02:14:00,129.535,129.545,129.535,129.545,117600000.0
2009-12-21 02:15:00,129.545,129.545,129.53,129.53,150600000.0
2009-12-21 02:16:00,129.53,129.555,129.525,129.545,79200000.0
2009-12-21 02:17:00,129.545,129.545,129.535,129.535,28000000.0
2009-12-21 02:18:00,129.54,129.54,129.525,129.54,89800000.0
2009-12-21 02:19:00,129.545,129.555,129.52,129.535,137100000.0
2009-12-21 02:20:00,129.535,129.585,129.53,129.585,108800000.0
2009-12-21 02:21:00,129.59,129.59,129.56,129.575,92500000.0
2009-12-21 02:22:00,129.575,129.585,129.57,129.58,34400000.0
2009-12-21 02:23:00,129.58,129.65,129.555,129.65,137000000.0
2009-12-21 02:24:00,129.65,129.695,129.615,129.68,151900000.0
2009-12-21 02:25:00,129.68,129.695,129.615,129.66,260000000.0
2009-12-21 02:26:00,129.66,129.7,129.655,129.695,226400000.0
2009-12-21 02:27:00,129.69,129.7,129.625,129.645,177800000.0
2009-12-21 02:28:00,129.65,129.66,129.645,129.65,64000000.0
2009-12-21 02:29:00,129.655,129.66,129.635,129.64,60800000.0
2009-12-21 02:30:00,129.635,129.655,129.635,129.64,53800000.0
2009-12-21 02:31:00,129.64,129.65,129.64,129.645,34000000.0
2009-12-21 02:32:00,129.645,129.65,129.63,129.635,81200000.0
2009-12-21 02:33:00,129.635,129.715,129.63,129.705,135900000.0
2009-12-21 02:34:00,129.7,129.7,129.66,129.69,168000000.0
2009-12-21 02:35:00,129.685,129.69,129.66,129.675,113400000.0
2009-12-21 02:36:00,129.675,129.675,129.63,129.63,112700000.0
2009-12-21 02:37:00,129.63,129.64,129.62,129.635,61600000.0
2009-12-21 02:38:00,129.63,129.64,129.625,129.625,52400000.0
2009-12-21 02:39:00,129.63,129.65,129.63,129.635,69000000.0
2009-12-21 02:40:00,129.635,129.64,129.63,129.64,36700000.0
2009-12-21 02:41:00,129.64,129.64,129.63,129.635,40000000.0
2009-12-21 02:42:00,129.635,129.635,129.59,129.595,79700000.0
2009-12-21 02:43:00,129.595,129.595,129.585,129.585,62900000.0
2009-12-21 02:44:00,129.585,129.62,129.585,129.62,86000000.0
2009-12-21 02:45:00,129.615,129.635,129.615,129.62,57000000.0
2009-12-21 02:46:00,129.62,129.635,129.615,129.635,74200000.0
2009-12-21 02:47:00,129.65,129.725,129.64,129.665,161300000.0
2009-12-21 02:48:00,129.665,129.685,129.66,129.68,100700000.0
2009-12-21 02:49:00,129.685,129.71,129.675,129.7,97900000.0
2009-12-21 02:50:00,129.695,129.755,129.695,129.74,139400000.0
2009-12-21 02:51:00,129.74,129.745,129.71,129.745,91800000.0
2009-12-21 02:52:00,129.745,129.785,129.735,129.78,101900000.0
2009-12-21 02:53:00,129.775,129.79,129.76,129.78,112100000.0
2009-12-21 02:54:00,129.785,129.815,129.775,129.81,153100000.0
2009-12-21 02:55:00,129.8,129.805,129.735,129.775,166600000.0
2009-12-21 02:56:00,129.785,129.795,129.715,129.755,280500000.0
2009-12-21 02:57:00,129.76,129.76,129.745,129.755,66600000.0
2009-12-21 02:58:00,129.755,129.76,129.73,129.735,49700000.0
2009-12-21 02:59:00,129.725,129.725,129.635,129.66,114900000.0
2009-12-21 03:00:00,129.66,129.68,129.64,129.675,143700000.0
2009-12-21 03:01:00,129.675,129.725,129.65,129.665,209500000.0
2009-12-21 03:02:00,129.66,129.675,129.625,129.675,132400000.0
2009-12-21 03:03:00,129.68,129.715,129.68,129.71,131100000.0
2009-12-21 03:04:00,129.705,129.705,129.685,129.695,51900000.0
2009-12-21 03:05:00,129.685,129.69,129.68,129.685,61900000.0
2009-12-21 03:06:00,129.69,129.715,129.685,129.705,71200000.0
2009-12-21 03:07:00,129.71,129.74,129.7,129.74,55500000.0
2009-12-21 03:08:00,129.74,129.765,129.695,129.695,123200000.0
2009-12-21 03:09:00,129.695,129.695,129.68,129.69,34200000.0
2009-12-21 03:10:00,129.69,129.715,129.635,129.635,149900000.0
2009-12-21 03:11:00,129.63,129.66,129.625,129.64,181800000.0
2009-12-21 03:12:00,129.64,129.645,129.61,129.615,166900000.0
2009-12-21 03:13:00,129.615,129.635,129.61,129.635,133600000.0
2009-12-21 03:14:00,129.635,129.645,129.635,129.635,65800000.0
2009-12-21 03:15:00,129.64,129.645,129.64,129.645,14600000.0
2009-12-21 03:16:00,129.645,129.645,129.64,129.645,100000000.0
2009-12-21 03:17:00,129.645,129.645,129.645,129.645,16000000.0
2009-12-21 03:18:00,129.645,129.645,129.635,129.635,38200000.0
2009-12-21 03:19:00,129.635,129.645,129.635,129.645,116300000.0
2009-12-21 03:20:00,129.645,129.68,129.635,129.65,188500000.0
2009-12-21 03:21:00,129.645,129.645,129.62,129.625,124400000.0
2009-12-21 03:22:00,129.62,129.64,129.595,129.62,120700000.0
2009-12-21 03:23:00,129.615,129.615,129.59,129.595,103300000.0
2009-12-21 03:24:00,129.595,129.65,129.595,129.65,201800000.0
2009-12-21 03:25:00,129.64,129.69,129.615,129.66,186200000.0
2009-12-21 03:26:00,129.655,129.69,129.63,129.685,122400000.0
2009-12-21 03:27:00,129.705,129.725,129.705,129.725,245400000.0
2009-12-21 03:28:00,129.725,129.735,129.7,129.72,87900000.0
2009-12-21 03:29:00,129.725,129.725,129.695,129.715,53000000.0
2009-12-21 03:30:00,129.715,129.745,129.705,129.745,78500000.0
2009-12-21 03:31:00,129.75,129.75,129.725,129.725,48800000.0
2009-12-21 03:32:00,129.72,129.725,129.715,129.72,25700000.0
2009-12-21 03:33:00,129.725,129.75,129.71,129.73,198400000.0
2009-12-21 03:34:00,129.73,129.745,129.715,129.715,105500000.0
2009-12-21 03:35:00,129.705,129.725,129.705,129.725,70300000.0
2009-12-21 03:36:00,129.725,129.74,129.705,129.715,66100000.0
2009-12-21 03:37:00,129.715,129.715,129.7,129.7,31200000.0
2009-12-21 03:38:00,129.705,129.71,129.61,129.66,235800000.0
2009-12-21 03:39:00,129.66,129.68,129.655,129.68,105400000.0
2009-12-21 03:40:00,129.685,129.705,129.685,129.69,57300000.0
2009-12-21 03:41:00,129.69,129.69,129.65,129.655,169200000.0
2009-12-21 03:42:00,129.655,129.67,129.655,129.67,10600000.0
2009-12-21 03:43:00,129.67,129.675,129.635,129.64,118100000.0
2009-12-21 03:44:00,129.64,129.685,129.635,129.68,34100000.0
2009-12-21 03:45:00,129.685,129.72,129.64,129.645,138800000.0
2009-12-21 03:46:00,129.645,129.655,129.63,129.64,117400000.0
2009-12-21 03:47:00,129.655,129.73,129.65,129.725,174600000.0
2009-12-21 03:48:00,129.72,129.72,129.68,129.69,116600000.0
2009-12-21 03:49:00,129.685,129.695,129.68,129.685,62600000.0
2009-12-21 03:50:00,129.69,129.695,129.685,129.69,32200000.0
2009-12-21 03:51:00,129.69,129.695,129.66,129.665,51100000.0
2009-12-21 03:52:00,129.66,129.68,129.575,129.6,166100000.0
2009-12-21 03:53:00,129.595,129.605,129.555,129.6,160900000.0
2009-12-21 03:54:00,129.595,129.635,129.585,129.6,140000000.0
2009-12-21 03:55:00,129.6,129.62,129.595,129.61,102000000.0
2009-12-21 03:56:00,129.61,129.62,129.61,129.61,69000000.0
2009-12-21 03:57:00,129.615,129.625,129.605,129.605,54300000.0
2009-12-21 03:58:00,129.605,129.635,129.6,129.61,147100000.0
2009-12-21 03:59:00,129.605,129.62,129.555,129.565,136400000.0
2009-12-21 04:00:00,129.565,129.575,129.56,129.575,31400000.0
2009-12-21 04:01:00,129.575,129.59,129.575,129.585,45000000.0
2009-12-21 04:02:00,129.58,129.595,129.555,129.555,127200000.0
2009-12-21 04:03:00,129.555,129.6,129.545,129.595,110200000.0
2009-12-21 04:04:00,129.595,129.6,129.555,129.57,365300000.0
2009-12-21 04:05:00,129.575,129.585,129.55,129.555,238200000.0
2009-12-21 04:06:00,129.56,129.575,129.54,129.55,108700000.0
2009-12-21 04:07:00,129.545,129.555,129.545,129.545,58800000.0
2009-12-21 04:08:00,129.545,129.545,129.505,129.515,68400000.0
2009-12-21 04:09:00,129.515,129.515,129.51,129.515,8300000.0
2009-12-21 04:10:00,129.515,129.535,129.515,129.52,53100000.0
2009-12-21 04:11:00,129.52,129.525,129.505,129.525,77700000.0
2009-12-21 04:12:00,129.525,129.525,129.51,129.52,40200000.0
2009-12-21 04:13:00,129.515,129.515,129.505,129.505,96000000.0
2009-12-21 04:14:00,129.505,129.515,129.495,129.495,49400000.0
2009-12-21 04:15:00,129.495,129.505,129.49,129.495,159800000.0
2009-12-21 04:16:00,129.495,129.505,129.495,129.495,62000000.0
2009-12-21 04:17:00,129.495,129.505,129.46,129.46,296400000.0
2009-12-21 04:18:00,129.46,129.465,129.44,129.465,96200000.0
2009-12-21 04:19:00,129.465,129.465,129.445,129.455,69200000.0
2009-12-21 04:20:00,129.455,129.455,129.445,129.45,32200000.0
2009-12-21 04:21:00,129.45,129.49,129.45,129.46,124800000.0
2009-12-21 04:22:00,129.465,129.495,129.465,129.49,80900000.0
2009-12-21 04:23:00,129.495,129.52,129.495,129.505,114900000.0
2009-12-21 04:24:00,129.51,129.52,129.505,129.51,42000000.0
2009-12-21 04:25:00,129.505,129.52,129.505,129.515,46800000.0
2009-12-21 04:26:00,129.515,129.535,129.515,129.53,46000000.0
2009-12-21 04:27:00,129.535,129.545,129.53,129.54,70200000.0
2009-12-21 04:28:00,129.545,129.56,129.545,129.55,29200000.0
2009-12-21 04:29:00,129.55,129.57,129.55,129.56,50300000.0
2009-12-21 04:30:00,129.555,129.555,129.54,129.545,22400000.0
2009-12-21 04:31:00,129.54,129.55,129.535,129.545,43400000.0
2009-12-21 04:32:00,129.55,129.555,129.55,129.555,13200000.0
2009-12-21 04:33:00,129.555,129.555,129.555,129.555,18800000.0
2009-12-21 04:34:00,129.56,129.56,129.555,129.56,9600000.0
2009-12-21 04:35:00,129.555,129.56,129.555,129.56,18400000.0
2009-12-21 04:36:00,129.555,129.555,129.55,129.555,16300000.0
2009-12-21 04:37:00,129.55,129.55,129.54,129.54,14600000.0
2009-12-21 04:38:00,129.545,129.545,129.53,129.53,113800000.0
2009-12-21 04:39:00,129.54,129.555,129.535,129.545,176300000.0
2009-12-21 04:40:00,129.54,129.575,129.54,129.56,141400000.0
2009-12-21 04:41:00,129.56,129.57,129.56,129.56,36600000.0
2009-12-21 04:42:00,129.56,129.58,129.56,129.575,56700000.0
2009-12-21 04:43:00,129.575,129.575,129.565,129.565,20600000.0
2009-12-21 04:44:00,129.57,129.58,129.57,129.575,38300000.0
2009-12-21 04:45:00,129.575,129.595,129.575,129.585,49300000.0
2009-12-21 04:46:00,129.585,129.585,129.575,129.575,46600000.0
2009-12-21 04:47:00,129.575,129.62,129.575,129.62,103800000.0
2009-12-21 04:48:00,129.615,129.615,129.585,129.6,119200000.0
2009-12-21 04:49:00,129.595,129.615,129.595,129.615,118200000.0
2009-12-21 04:50:00,129.615,129.64,129.61,129.615,94600000.0
2009-12-21 04:51:00,129.61,129.63,129.61,129.625,27800000.0
2009-12-21 04:52:00,129.625,129.65,129.605,129.635,85600000.0
2009-12-21 04:53:00,129.63,129.645,129.63,129.635,82200000.0
2009-12-21 04:54:00,129.635,129.68,129.635,129.675,67500000.0
2009-12-21 04:55:00,129.675,129.675,129.64,129.645,147900000.0
2009-12-21 04:56:00,129.65,129.65,129.62,129.625,113000000.0
2009-12-21 04:57:00,129.625,129.65,129.625,129.645,96400000.0
2009-12-21 04:58:00,129.65,129.655,129.64,129.65,76800000.0
2009-12-21 04:59:00,129.65,129.655,129.635,129.645,111600000.0
2009-12-21 05:00:00,129.65,129.66,129.63,129.63,74400000.0
2009-12-21 05:01:00,129.63,129.65,129.63,129.65,41100000.0
2009-12-21 05:02:00,129.65,129.675,129.65,129.67,44800000.0
2009-12-21 05:03:00,129.67,129.68,129.665,129.67,125700000.0
2009-12-21 05:04:00,129.675,129.685,129.675,129.675,66900000.0
2009-12-21 05:05:00,129.675,129.685,129.66,129.665,115000000.0
2009-12-21 05:06:00,129.665,129.675,129.665,129.665,97400000.0
2009-12-21 05:07:00,129.665,129.74,129.665,129.74,129700000.0
2009-12-21 05:08:00,129.74,129.745,129.705,129.705,59200000.0
2009-12-21 05:09:00,129.72,129.72,129.71,129.715,81900000.0
2009-12-21 05:10:00,129.71,129.725,129.71,129.725,20900000.0
2009-12-21 05:11:00,129.72,129.76,129.72,129.735,70200000.0
2009-12-21 05:12:00,129.735,129.765,129.735,129.765,90300000.0
2009-12-21 05:13:00,129.765,129.775,129.755,129.775,86600000.0
2009-12-21 05:14:00,129.775,129.775,129.755,129.765,82400000.0
2009-12-21 05:15:00,129.765,129.765,129.74,129.745,120700000.0
2009-12-21 05:16:00,129.745,129.755,129.74,129.74,85100000.0
2009-12-21 05:17:00,129.745,129.745,129.74,129.74,5200000.0
2009-12-21 05:18:00,129.735,129.74,129.735,129.735,36200000.0
2009-12-21 05:19:00,129.735,129.745,129.715,129.72,60100000.0
2009-12-21 05:20:00,129.72,129.72,129.715,129.715,42800000.0
2009-12-21 05:21:00,129.715,129.715,129.715,129.715,20200000.0
2009-12-21 05:22:00,129.715,129.72,129.715,129.715,27600000.0
2009-12-21 05:23:00,129.715,129.735,129.715,129.72,87400000.0
2009-12-21 05:24:00,129.72,129.72,129.715,129.72,128000000.0
2009-12-21 05:25:00,129.72,129.725,129.72,129.72,27500000.0
2009-12-21 05:26:00,129.715,129.725,129.705,129.71,95000000.0
2009-12-21 05:27:00,129.715,129.72,129.71,129.715,28800000.0
2009-12-21 05:28:00,129.715,129.715,129.715,129.715,8000000.0
2009-12-21 05:29:00,129.715,129.72,129.71,129.72,24100000.0
2009-12-21 05:30:00,129.72,129.725,129.715,129.725,9600000.0
2009-12-21 05:31:00,129.725,129.725,129.695,129.7,61200000.0
2009-12-21 05:32:00,129.705,129.715,129.7,129.715,56400000.0
2009-12-21 05:33:00,129.71,129.72,129.71,129.715,20200000.0
2009-12-21 05:34:00,129.715,129.715,129.695,129.715,36300000.0
2009-12-21 05:35:00,129.715,129.755,129.705,129.755,120900000.0
2009-12-21 05:36:00,129.755,129.78,129.735,129.75,158700000.0
2009-12-21 05:37:00,129.75,129.785,129.75,129.78,120300000.0
2009-12-21 05:38:00,129.78,129.79,129.77,129.785,80100000.0
2009-12-21 05:39:00,129.785,129.79,129.775,129.78,41200000.0
2009-12-21 05:40:00,129.78,129.785,129.775,129.785,31300000.0
2009-12-21 05:41:00,129.785,129.805,129.78,129.795,45000000.0
2009-12-21 05:42:00,129.795,129.8,129.79,129.79,84900000.0
2009-12-21 05:43:00,129.79,129.795,129.785,129.785,62000000.0
2009-12-21 05:44:00,129.785,129.79,129.765,129.79,106900000.0
2009-12-21 05:45:00,129.78,129.79,129.78,129.78,45800000.0
2009-12-21 05:46:00,129.78,129.79,129.775,129.79,24000000.0
2009-12-21 05:47:00,129.785,129.79,129.77,129.77,60600000.0
2009-12-21 05:48:00,129.775,129.78,129.77,129.775,40000000.0
2009-12-21 05:49:00,129.775,129.8,129.775,129.8,126700000.0
2009-12-21 05:50:00,129.795,129.8,129.785,129.785,45900000.0
2009-12-21 05:51:00,129.785,129.785,129.785,129.785,7800000.0
2009-12-21 05:52:00,129.78,129.785,129.76,129.76,42600000.0
2009-12-21 05:53:00,129.76,129.77,129.745,129.745,40400000.0
2009-12-21 05:54:00,129.745,129.77,129.74,129.755,155900000.0
2009-12-21 05:55:00,129.755,129.775,129.75,129.775,60500000.0
2009-12-21 05:56:00,129.775,129.79,129.775,129.79,14200000.0
2009-12-21 05:57:00,129.78,129.79,129.77,129.79,72000000.0
2009-12-21 05:58:00,129.79,129.79,129.785,129.785,71200000.0
2009-12-21 05:59:00,129.785,129.785,129.75,129.765,77100000.0
2009-12-21 06:00:00,129.76,129.76,129.75,129.755,27800000.0
2009-12-21 06:01:00,129.75,129.75,129.735,129.735,30100000.0
2009-12-21 06:02:00,129.735,129.735,129.735,129.735,64500000.0
2009-12-21 06:03:00,129.735,129.735,129.735,129.735,25300000.0
2009-12-21 06:04:00,129.735,129.74,129.735,129.74,6000000.0
2009-12-21 06:05:00,129.74,129.74,129.735,129.735,28600000.0
2009-12-21 06:06:00,129.735,129.735,129.68,129.68,109100000.0
2009-12-21 06:07:00,129.675,129.685,129.67,129.685,93600000.0
2009-12-21 06:08:00,129.685,129.685,129.67,129.67,41600000.0
2009-12-21 06:09:00,129.67,129.675,129.66,129.665,95400000.0
2009-12-21 06:10:00,129.66,129.67,129.645,129.655,94500000.0
2009-12-21 06:11:00,129.655,129.655,129.6,129.63,147400000.0
2009-12-21 06:12:00,129.63,129.645,129.625,129.64,173300000.0
2009-12-21 06:13:00,129.64,129.645,129.615,129.615,131600000.0
2009-12-21 06:14:00,129.62,129.62,129.605,129.62,83100000.0
2009-12-21 06:15:00,129.615,129.62,129.605,129.605,49300000.0
2009-12-21 06:16:00,129.605,129.605,129.605,129.605,26500000.0
2009-12-21 06:17:00,129.605,129.605,129.565,129.565,151700000.0
2009-12-21 06:18:00,129.565,129.595,129.565,129.595,108200000.0
2009-12-21 06:19:00,129.595,129.595,129.58,129.585,58900000.0
2009-12-21 06:20:00,129.585,129.6,129.585,129.59,96400000.0
2009-12-21 06:21:00,129.59,129.59,129.575,129.58,82400000.0
2009-12-21 06:22:00,129.58,129.59,129.57,129.57,116200000.0
2009-12-21 06:23:00,129.57,129.57,129.545,129.545,169900000.0
2009-12-21 06:24:00,129.545,129.565,129.545,129.555,131500000.0
2009-12-21 06:25:00,129.565,129.57,129.56,129.57,67900000.0
2009-12-21 06:26:00,129.565,129.58,129.565,129.58,53400000.0
2009-12-21 06:27:00,129.58,129.585,129.57,129.575,144300000.0
2009-12-21 06:28:00,129.575,129.6,129.575,129.585,145000000.0
2009-12-21 06:29:00,129.59,129.595,129.565,129.57,109800000.0
2009-12-21 06:30:00,129.57,129.57,129.555,129.56,41800000.0
2009-12-21 06:31:00,129.56,129.58,129.55,129.58,69000000.0
2009-12-21 06:32:00,129.585,129.585,129.57,129.58,97000000.0
2009-12-21 06:33:00,129.585,129.585,129.58,129.585,31800000.0
2009-12-21 06:34:00,129.585,129.625,129.58,129.605,68200000.0
2009-12-21 06:35:00,129.605,129.615,129.595,129.6,90400000.0
2009-12-21 06:36:00,129.595,129.605,129.585,129.59,56700000.0
2009-12-21 06:37:00,129.59,129.62,129.59,129.615,78000000.0
2009-12-21 06:38:00,129.62,129.655,129.61,129.645,182900000.0
2009-12-21 06:39:00,129.64,129.675,129.64,129.65,95600000.0
2009-12-21 06:40:00,129.65,129.66,129.64,129.65,63600000.0
2009-12-21 06:41:00,129.65,129.65,129.635,129.64,62800000.0
2009-12-21 06:42:00,129.64,129.66,129.64,129.65,35800000.0
2009-12-21 06:43:00,129.655,129.67,129.655,129.67,27400000.0
2009-12-21 06:44:00,129.67,129.67,129.65,129.655,74700000.0
2009-12-21 06:45:00,129.665,129.665,129.655,129.655,49000000.0
2009-12-21 06:46:00,129.65,129.65,129.64,129.65,20400000.0
2009-12-21 06:47:00,129.645,129.66,129.64,129.65,69300000.0
2009-12-21 06:48:00,129.65,129.65,129.635,129.635,86200000.0
2009-12-21 06:49:00,129.63,129.63,129.575,129.575,69100000.0
2009-12-21 06:50:00,129.575,129.58,129.57,129.57,98000000.0
2009-12-21 06:51:00,129.57,129.6,129.57,129.6,32600000.0
2009-12-21 06:52:00,129.6,129.6,129.595,129.6,20400000.0
2009-12-21 06:53:00,129.6,129.62,129.59,129.62,40800000.0
2009-12-21 06:54:00,129.625,129.645,129.625,129.635,86200000.0
2009-12-21 06:55:00,129.635,129.635,129.615,129.615,156000000.0
2009-12-21 06:56:00,129.615,129.62,129.605,129.61,90900000.0
2009-12-21 06:57:00,129.605,129.615,129.595,129.61,171100000.0
2009-12-21 06:58:00,129.605,129.605,129.59,129.59,40000000.0
2009-12-21 06:59:00,129.59,129.59,129.57,129.57,79000000.0
2009-12-21 07:00:00,129.57,129.59,129.57,129.585,103400000.0
2009-12-21 07:01:00,129.575,129.585,129.575,129.58,93300000.0
2009-12-21 07:02:00,129.585,129.585,129.575,129.58,53400000.0
2009-12-21 07:03:00,129.58,129.58,129.575,129.575,53000000.0
2009-12-21 07:04:00,129.58,129.58,129.565,129.565,107200000.0
2009-12-21 07:05:00,129.565,129.57,129.565,129.57,49200000.0
2009-12-21 07:06:00,129.57,129.585,129.57,129.585,72800000.0
2009-12-21 07:07:00,129.585,129.61,129.575,129.61,117000000.0
2009-12-21 07:08:00,129.61,129.61,129.585,129.6,190500000.0
2009-12-21 07:09:00,129.6,129.6,129.6,129.6,2400000.0
2009-12-21 07:10:00,129.6,129.6,129.595,129.595,12000000.0
2009-12-21 07:11:00,129.595,129.6,129.595,129.6,24800000.0
2009-12-21 07:12:00,129.6,129.6,129.59,129.595,58800000.0
2009-12-21 07:13:00,129.595,129.595,129.59,129.595,50100000.0
2009-12-21 07:14:00,129.595,129.595,129.59,129.595,43500000.0
2009-12-21 07:15:00,129.59,129.59,129.585,129.585,62100000.0
2009-12-21 07:16:00,129.585,129.585,129.57,129.57,62800000.0
2009-12-21 07:17:00,129.57,129.57,129.55,129.55,37600000.0
2009-12-21 07:18:00,129.55,129.55,129.54,129.545,38200000.0
2009-12-21 07:19:00,129.545,129.545,129.51,129.53,173700000.0
2009-12-21 07:20:00,129.53,129.53,129.5,129.515,122000000.0
2009-12-21 07:21:00,129.515,129.515,129.5,129.505,54600000.0
2009-12-21 07:22:00,129.505,129.525,129.505,129.52,74200000.0
2009-12-21 07:23:00,129.525,129.535,129.525,129.53,57600000.0
2009-12-21 07:24:00,129.53,129.53,129.53,129.53,9000000.0
2009-12-21 07:25:00,129.53,129.53,129.485,129.52,178300000.0
2009-12-21 07:26:00,129.515,129.55,129.51,129.535,88200000.0
2009-12-21 07:27:00,129.535,129.54,129.52,129.525,59600000.0
2009-12-21 07:28:00,129.52,129.53,129.515,129.53,106000000.0
2009-12-21 07:29:00,129.535,129.595,129.535,129.585,126400000.0
2009-12-21 07:30:00,129.58,129.59,129.545,129.555,83600000.0
2009-12-21 07:31:00,129.555,129.575,129.555,129.565,82700000.0
2009-12-21 07:32:00,129.565,129.59,129.565,129.585,25000000.0
2009-12-21 07:33:00,129.575,129.585,129.57,129.58,75400000.0
2009-12-21 07:34:00,129.58,129.58,129.54,129.54,82000000.0
2009-12-21 07:35:00,129.545,129.555,129.52,129.525,125700000.0
2009-12-21 07:36:00,129.53,129.545,129.505,129.52,106100000.0
2009-12-21 07:37:00,129.52,129.535,129.51,129.515,71900000.0
2009-12-21 07:38:00,129.515,129.52,129.505,129.52,59600000.0
2009-12-21 07:39:00,129.515,129.515,129.5,129.51,30400000.0
2009-12-21 07:40:00,129.51,129.51,129.5,129.51,30600000.0
2009-12-21 07:41:00,129.51,129.51,129.485,129.49,36100000.0
2009-12-21 07:42:00,129.485,129.495,129.485,129.49,9600000.0
2009-12-21 07:43:00,129.49,129.5,129.485,129.495,50200000.0
2009-12-21 07:44:00,129.5,129.5,129.48,129.485,32500000.0
2009-12-21 07:45:00,129.49,129.5,129.465,129.495,349400000.0
2009-12-21 07:46:00,129.495,129.5,129.475,129.485,127800000.0
2009-12-21 07:47:00,129.485,129.49,129.48,129.485,44800000.0
2009-12-21 07:48:00,129.485,129.485,129.465,129.485,100700000.0
2009-12-21 07:49:00,129.49,129.495,129.475,129.475,125200000.0
2009-12-21 07:50:00,129.475,129.475,129.45,129.47,171100000.0
2009-12-21 07:51:00,129.475,129.48,129.46,129.465,102600000.0
2009-12-21 07:52:00,129.47,129.48,129.455,129.46,144100000.0
2009-12-21 07:53:00,129.46,129.47,129.455,129.46,54200000.0
2009-12-21 07:54:00,129.46,129.47,129.445,129.445,130800000.0
2009-12-21 07:55:00,129.445,129.47,129.43,129.455,183700000.0
2009-12-21 07:56:00,129.45,129.515,129.45,129.485,141700000.0
2009-12-21 07:57:00,129.485,129.505,129.485,129.505,59200000.0
2009-12-21 07:58:00,129.505,129.505,129.495,129.495,24000000.0
2009-12-21 07:59:00,129.495,129.495,129.435,129.44,102200000.0
2009-12-21 08:00:00,129.44,129.475,129.435,129.47,215300000.0
2009-12-21 08:01:00,129.47,129.535,129.47,129.525,115000000.0
2009-12-21 08:02:00,129.525,129.525,129.49,129.505,147400000.0
2009-12-21 08:03:00,129.5,129.505,129.49,129.505,114000000.0
2009-12-21 08:04:00,129.505,129.53,129.5,129.53,92800000.0
2009-12-21 08:05:00,129.525,129.525,129.495,129.52,79400000.0
2009-12-21 08:06:00,129.515,129.53,129.5,129.525,90000000.0
2009-12-21 08:07:00,129.525,129.54,129.5,129.54,66300000.0
2009-12-21 08:08:00,129.535,129.595,129.535,129.555,132400000.0
2009-12-21 08:09:00,129.555,129.555,129.53,129.53,91500000.0
2009-12-21 08:10:00,129.53,129.57,129.53,129.53,127500000.0
2009-12-21 08:11:00,129.525,129.525,129.49,129.51,75100000.0
2009-12-21 08:12:00,129.51,129.52,129.5,129.505,87700000.0
2009-12-21 08:13:00,129.5,129.5,129.475,129.49,109700000.0
2009-12-21 08:14:00,129.49,129.58,129.49,129.58,150000000.0
2009-12-21 08:15:00,129.575,129.58,129.5,129.535,276500000.0
2009-12-21 08:16:00,129.535,129.54,129.52,129.525,126200000.0
2009-12-21 08:17:00,129.525,129.65,129.525,129.63,120000000.0
2009-12-21 08:18:00,129.625,129.63,129.595,129.605,119400000.0
2009-12-21 08:19:00,129.605,129.605,129.595,129.6,27300000.0
2009-12-21 08:20:00,129.595,129.605,129.585,129.605,52600000.0
2009-12-21 08:21:00,129.61,129.64,129.61,129.64,53200000.0
2009-12-21 08:22:00,129.64,129.685,129.635,129.665,151900000.0
2009-12-21 08:23:00,129.665,129.68,129.63,129.68,297500000.0
2009-12-21 08:24:00,129.675,129.71,129.67,129.71,135200000.0
2009-12-21 08:25:00,129.705,129.71,129.665,129.685,188200000.0
2009-12-21 08:26:00,129.685,129.685,129.675,129.675,71800000.0
2009-12-21 08:27:00,129.68,129.74,129.67,129.725,134600000.0
2009-12-21 08:28:00,129.725,129.725,129.68,129.68,290300000.0
2009-12-21 08:29:00,129.68,129.695,129.665,129.695,216900000.0
2009-12-21 08:30:00,129.695,129.705,129.67,129.67,192900000.0
2009-12-21 08:31:00,129.675,129.685,129.645,129.655,320400000.0
2009-12-21 08:32:00,129.655,129.665,129.63,129.635,179100000.0
2009-12-21 08:33:00,129.635,129.64,129.595,129.605,122600000.0
2009-12-21 08:34:00,129.61,129.61,129.595,129.61,59200000.0
2009-12-21 08:35:00,129.615,129.64,129.605,129.61,102000000.0
2009-12-21 08:36:00,129.615,129.63,129.6,129.61,63900000.0
2009-12-21 08:37:00,129.61,129.61,129.585,129.585,71600000.0
2009-12-21 08:38:00,129.585,129.585,129.57,129.575,89400000.0
2009-12-21 08:39:00,129.575,129.6,129.575,129.585,84700000.0
2009-12-21 08:40:00,129.585,129.585,129.565,129.57,136800000.0
2009-12-21 08:41:00,129.575,129.64,129.575,129.62,170000000.0
2009-12-21 08:42:00,129.62,129.63,129.61,129.62,296600000.0
2009-12-21 08:43:00,129.625,129.64,129.62,129.63,109600000.0
2009-12-21 08:44:00,129.63,129.645,129.615,129.645,152800000.0
2009-12-21 08:45:00,129.645,129.65,129.64,129.65,45800000.0
2009-12-21 08:46:00,129.65,129.65,129.6,129.605,148100000.0
2009-12-21 08:47:00,129.605,129.605,129.585,129.585,63000000.0
2009-12-21 08:48:00,129.585,129.585,129.55,129.57,165800000.0
2009-12-21 08:49:00,129.57,129.58,129.565,129.575,101000000.0
2009-12-21 08:50:00,129.58,129.61,129.565,129.61,84500000.0
2009-12-21 08:51:00,129.615,129.67,129.615,129.635,199800000.0
2009-12-21 08:52:00,129.635,129.65,129.635,129.645,137700000.0
2009-12-21 08:53:00,129.645,129.695,129.645,129.695,144300000.0
2009-12-21 08:54:00,129.69,129.795,129.69,129.785,259300000.0
2009-12-21 08:55:00,129.785,129.785,129.72,129.72,202300000.0
2009-12-21 08:56:00,129.72,129.735,129.715,129.73,368100000.0
2009-12-21 08:57:00,129.735,129.735,129.705,129.705,114800000.0
2009-12-21 08:58:00,129.705,129.71,129.675,129.68,197000000.0
2009-12-21 08:59:00,129.68,129.695,129.68,129.695,150900000.0
2009-12-21 09:00:00,129.7,129.7,129.605,129.61,349500000.0
2009-12-21 09:01:00,129.61,129.655,129.595,129.6,372100000.0
2009-12-21 09:02:00,129.6,129.65,129.6,129.645,268600000.0
2009-12-21 09:03:00,129.64,129.65,129.615,129.645,313100000.0
2009-12-21 09:04:00,129.65,129.67,129.645,129.645,299100000.0
2009-12-21 09:05:00,129.645,129.675,129.635,129.675,280400000.0
2009-12-21 09:06:00,129.675,129.675,129.655,129.66,234800000.0
2009-12-21 09:07:00,129.66,129.68,129.655,129.67,144000000.0
2009-12-21 09:08:00,129.675,129.675,129.645,129.66,191500000.0
2009-12-21 09:09:00,129.665,129.68,129.615,129.62,252500000.0
2009-12-21 09:10:00,129.62,129.64,129.62,129.63,328700000.0
2009-12-21 09:11:00,129.64,129.645,129.63,129.635,145700000.0
2009-12-21 09:12:00,129.635,129.64,129.605,129.61,358300000.0
2009-12-21 09:13:00,129.61,129.64,129.605,129.615,211000000.0
2009-12-21 09:14:00,129.63,129.66,129.62,129.63,218500000.0
2009-12-21 09:15:00,129.63,129.63,129.56,129.59,274100000.0
2009-12-21 09:16:00,129.59,129.59,129.56,129.56,297200000.0
2009-12-21 09:17:00,129.56,129.56,129.535,129.535,249300000.0
2009-12-21 09:18:00,129.535,129.58,129.535,129.58,279100000.0
2009-12-21 09:19:00,129.59,129.63,129.565,129.59,355300000.0
2009-12-21 09:20:00,129.59,129.64,129.585,129.64,153500000.0
2009-12-21 09:21:00,129.64,129.64,129.615,129.615,284800000.0
2009-12-21 09:22:00,129.615,129.62,129.605,129.605,114600000.0
2009-12-21 09:23:00,129.61,129.62,129.6,129.61,177200000.0
2009-12-21 09:24:00,129.61,129.615,129.595,129.605,120400000.0
2009-12-21 09:25:00,129.61,129.61,129.58,129.6,103100000.0
2009-12-21 09:26:00,129.6,129.6,129.565,129.575,244100000.0
2009-12-21 09:27:00,129.575,129.59,129.575,129.59,138700000.0
2009-12-21 09:28:00,129.59,129.62,129.575,129.575,278500000.0
2009-12-21 09:29:00,129.57,129.61,129.56,129.58,397000000.0
2009-12-21 09:30:00,129.58,129.595,129.565,129.585,279800000.0
2009-12-21 09:31:00,129.595,129.61,129.58,129.61,178200000.0
2009-12-21 09:32:00,129.61,129.615,129.585,129.605,283400000.0
2009-12-21 09:33:00,129.61,129.61,129.58,129.58,100999999.0
2009-12-21 09:34:00,129.585,129.59,129.58,129.58,29600000.0
2009-12-21 09:35:00,129.58,129.58,129.57,129.57,57400000.0
2009-12-21 09:36:00,129.57,129.59,129.545,129.545,180200000.0
2009-12-21 09:37:00,129.545,129.56,129.545,129.555,90200000.0
2009-12-21 09:38:00,129.555,129.555,129.505,129.52,267400000.0
2009-12-21 09:39:00,129.525,129.55,129.525,129.54,218700001.0
2009-12-21 09:40:00,129.545,129.545,129.51,129.53,388900000.0
2009-12-21 09:41:00,129.53,129.54,129.515,129.54,305300000.0
2009-12-21 09:42:00,129.54,129.56,129.535,129.55,211499999.0
2009-12-21 09:43:00,129.555,129.555,129.52,129.525,255600000.0
2009-12-21 09:44:00,129.525,129.575,129.525,129.565,279000000.0
2009-12-21 09:45:00,129.575,129.58,129.565,129.575,406699998.0
2009-12-21 09:46:00,129.575,129.58,129.555,129.555,189500001.0
2009-12-21 09:47:00,129.555,129.575,129.555,129.565,137600000.0
2009-12-21 09:48:00,129.565,129.575,129.565,129.575,133400000.0
2009-12-21 09:49:00,129.575,129.575,129.545,129.555,263900002.0
2009-12-21 09:50:00,129.555,129.56,129.54,129.55,327199999.0
2009-12-21 09:51:00,129.555,129.555,129.54,129.545,492699999.0
2009-12-21 09:52:00,129.545,129.555,129.54,129.55,434700002.0
2009-12-21 09:53:00,129.55,129.565,129.545,129.565,143100000.0
2009-12-21 09:54:00,129.565,129.605,129.56,129.585,236000000.0
2009-12-21 09:55:00,129.58,129.61,129.58,129.61,198400000.0
2009-12-21 09:56:00,129.61,129.615,129.595,129.61,94700000.0
2009-12-21 09:57:00,129.61,129.615,129.605,129.605,106000000.0
2009-12-21 09:58:00,129.605,129.61,129.59,129.595,248400000.0
2009-12-21 09:59:00,129.59,129.595,129.575,129.58,257000000.0
2009-12-21 10:00:00,129.58,129.58,129.545,129.55,430600000.0
2009-12-21 10:01:00,129.555,129.565,129.55,129.565,67800000.0
2009-12-21 10:02:00,129.56,129.6,129.54,129.59,298700001.0
2009-12-21 10:03:00,129.585,129.605,129.575,129.605,268700000.0
2009-12-21 10:04:00,129.6,129.615,129.59,129.59,245400000.0
2009-12-21 10:05:00,129.59,129.595,129.555,129.555,317300001.0
2009-12-21 10:06:00,129.555,129.56,129.54,129.55,650099998.0
2009-12-21 10:07:00,129.55,129.565,129.55,129.565,160600000.0
2009-12-21 10:08:00,129.56,129.565,129.545,129.55,431200002.0
2009-12-21 10:09:00,129.55,129.57,129.545,129.555,280199999.0
2009-12-21 10:10:00,129.555,129.58,129.55,129.555,400899998.0
2009-12-21 10:11:00,129.555,129.56,129.55,129.56,285500000.0
2009-12-21 10:12:00,129.56,129.605,129.555,129.585,468100000.0
2009-12-21 10:13:00,129.585,129.595,129.565,129.57,622599999.0
2009-12-21 10:14:00,129.57,129.57,129.545,129.55,600400000.0
2009-12-21 10:15:00,129.55,129.555,129.54,129.55,573300000.0
2009-12-21 10:16:00,129.55,129.55,129.54,129.55,259700002.0
2009-12-21 10:17:00,129.545,129.56,129.545,129.545,313600001.0
2009-12-21 10:18:00,129.545,129.555,129.5,129.515,162600000.0
2009-12-21 10:19:00,129.515,129.52,129.475,129.5,504400000.0
2009-12-21 10:20:00,129.5,129.515,129.465,129.51,375800001.0
2009-12-21 10:21:00,129.51,129.53,129.485,129.525,464399999.0
2009-12-21 10:22:00,129.52,129.52,129.475,129.48,258099999.0
2009-12-21 10:23:00,129.48,129.48,129.455,129.48,316000000.0
2009-12-21 10:24:00,129.475,129.49,129.465,129.485,268400000.0
2009-12-21 10:25:00,129.48,129.48,129.465,129.475,272500001.0
2009-12-21 10:26:00,129.475,129.54,129.475,129.54,283300001.0
2009-12-21 10:27:00,129.54,129.54,129.5,129.5,246100000.0
2009-12-21 10:28:00,129.5,129.5,129.425,129.435,363699999.0
2009-12-21 10:29:00,129.435,129.495,129.435,129.49,286100000.0
2009-12-21 10:30:00,129.485,129.49,129.465,129.475,291100000.0
2009-12-21 10:31:00,129.475,129.52,129.46,129.465,341200000.0
2009-12-21 10:32:00,129.47,129.525,129.465,129.505,560499999.0
2009-12-21 10:33:00,129.505,129.54,129.495,129.54,333700000.0
2009-12-21 10:34:00,129.55,129.595,129.53,129.59,534100002.0
2009-12-21 10:35:00,129.58,129.62,129.575,129.61,425800000.0
2009-12-21 10:36:00,129.61,129.625,129.59,129.605,453700000.0
2009-12-21 10:37:00,129.605,129.62,129.54,129.545,389099999.0
2009-12-21 10:38:00,129.545,129.56,129.52,129.52,330200000.0
2009-12-21 10:39:00,129.525,129.545,129.52,129.535,129400000.0
2009-12-21 10:40:00,129.535,129.535,129.455,129.49,514800000.0
2009-12-21 10:41:00,129.48,129.53,129.465,129.52,325200001.0
2009-12-21 10:42:00,129.52,129.545,129.52,129.545,374400000.0
2009-12-21 10:43:00,129.55,129.575,129.55,129.565,179900000.0
2009-12-21 10:44:00,129.565,129.595,129.56,129.57,296100000.0
2009-12-21 10:45:00,129.57,129.575,129.545,129.575,191300000.0
2009-12-21 10:46:00,129.575,129.595,129.575,129.59,473399999.0
2009-12-21 10:47:00,129.59,129.59,129.47,129.47,320900000.0
2009-12-21 10:48:00,129.47,129.49,129.465,129.48,291400000.0
2009-12-21 10:49:00,129.48,129.48,129.425,129.45,443900000.0
2009-12-21 10:50:00,129.45,129.48,129.44,129.45,459500000.0
2009-12-21 10:51:00,129.445,129.465,129.425,129.435,440199999.0
2009-12-21 10:52:00,129.44,129.47,129.425,129.46,423999999.0
2009-12-21 10:53:00,129.455,129.475,129.415,129.415,355799999.0
2009-12-21 10:54:00,129.415,129.435,129.375,129.39,528800000.0
2009-12-21 10:55:00,129.39,129.395,129.35,129.37,442500000.0
2009-12-21 10:56:00,129.37,129.415,129.37,129.4,452400000.0
2009-12-21 10:57:00,129.4,129.405,129.385,129.4,295000000.0
2009-12-21 10:58:00,129.4,129.44,129.395,129.435,578500000.0
2009-12-21 10:59:00,129.435,129.44,129.41,129.425,317300000.0
2009-12-21 11:00:00,129.42,129.42,129.38,129.415,195200000.0
2009-12-21 11:01:00,129.415,129.44,129.4,129.415,601799997.0
2009-12-21 11:02:00,129.415,129.43,129.365,129.415,290500000.0
2009-12-21 11:03:00,129.415,129.445,129.41,129.445,317300000.0
2009-12-21 11:04:00,129.44,129.45,129.395,129.395,606700000.0
2009-12-21 11:05:00,129.395,129.44,129.395,129.43,238000000.0
2009-12-21 11:06:00,129.43,129.435,129.42,129.43,171300001.0
2009-12-21 11:07:00,129.425,129.445,129.415,129.425,395200000.0
2009-12-21 11:08:00,129.425,129.46,129.425,129.435,516300000.0
2009-12-21 11:09:00,129.435,129.46,129.43,129.435,203500000.0
2009-12-21 11:10:00,129.435,129.445,129.425,129.445,194200000.0
2009-12-21 11:11:00,129.445,129.445,129.42,129.42,363599999.0
2009-12-21 11:12:00,129.42,129.445,129.42,129.43,420800000.0
2009-12-21 11:13:00,129.435,129.44,129.38,129.395,351000000.0
2009-12-21 11:14:00,129.395,129.42,129.395,129.42,178100000.0
2009-12-21 11:15:00,129.42,129.425,129.4,129.42,426200000.0
2009-12-21 11:16:00,129.415,129.42,129.38,129.38,229500000.0
2009-12-21 11:17:00,129.375,129.4,129.365,129.39,400500001.0
2009-12-21 11:18:00,129.39,129.39,129.35,129.38,260100000.0
2009-12-21 11:19:00,129.38,129.38,129.335,129.335,388500000.0
2009-12-21 11:20:00,129.335,129.335,129.325,129.33,212000000.0
2009-12-21 11:21:00,129.325,129.33,129.27,129.275,444800000.0
2009-12-21 11:22:00,129.275,129.275,129.215,129.22,359500000.0
2009-12-21 11:23:00,129.22,129.24,129.2,129.235,354000000.0
2009-12-21 11:24:00,129.225,129.31,129.225,129.3,563000000.0
2009-12-21 11:25:00,129.3,129.335,129.295,129.315,268100000.0
2009-12-21 11:26:00,129.315,129.33,129.31,129.32,392700000.0
2009-12-21 11:27:00,129.32,129.335,129.315,129.33,315300000.0
2009-12-21 11:28:00,129.33,129.345,129.32,129.345,231400000.0
2009-12-21 11:29:00,129.335,129.355,129.335,129.355,90300000.0
2009-12-21 11:30:00,129.355,129.355,129.32,129.32,359300000.0
2009-12-21 11:31:00,129.32,129.33,129.295,129.325,443000000.0
2009-12-21 11:32:00,129.325,129.36,129.32,129.33,305999998.0
2009-12-21 11:33:00,129.33,129.345,129.32,129.32,154700000.0
2009-12-21 11:34:00,129.32,129.335,129.32,129.335,15200000.0
2009-12-21 11:35:00,129.335,129.34,129.31,129.325,172400001.0
2009-12-21 11:36:00,129.325,129.33,129.305,129.305,263000000.0
2009-12-21 11:37:00,129.305,129.335,129.3,129.32,299100000.0
2009-12-21 11:38:00,129.32,129.325,129.295,129.31,442800000.0
2009-12-21 11:39:00,129.31,129.33,129.305,129.32,357600000.0
2009-12-21 11:40:00,129.33,129.34,129.31,129.33,220000000.0
2009-12-21 11:41:00,129.335,129.345,129.33,129.335,145900000.0
2009-12-21 11:42:00,129.335,129.38,129.335,129.345,308300000.0
2009-12-21 11:43:00,129.345,129.36,129.31,129.31,367900000.0
2009-12-21 11:44:00,129.31,129.33,129.31,129.33,200300000.0
2009-12-21 11:45:00,129.33,129.37,129.33,129.365,387400000.0
2009-12-21 11:46:00,129.365,129.38,129.36,129.375,244800000.0
2009-12-21 11:47:00,129.375,129.43,129.375,129.42,520300001.0
2009-12-21 11:48:00,129.425,129.43,129.415,129.42,379300000.0
2009-12-21 11:49:00,129.42,129.43,129.4,129.415,256700000.0
2009-12-21 11:50:00,129.415,129.415,129.365,129.37,319300000.0
2009-12-21 11:51:00,129.37,129.39,129.37,129.385,286600000.0
2009-12-21 11:52:00,129.385,129.44,129.385,129.425,174000000.0
2009-12-21 11:53:00,129.425,129.435,129.395,129.395,412799998.0
2009-12-21 11:54:00,129.395,129.425,129.395,129.425,269800000.0
2009-12-21 11:55:00,129.42,129.435,129.405,129.435,222200001.0
2009-12-21 11:56:00,129.44,129.46,129.415,129.46,290200000.0
2009-12-21 11:57:00,129.46,129.485,129.46,129.475,318300000.0
2009-12-21 11:58:00,129.475,129.49,129.465,129.465,365499999.0
2009-12-21 11:59:00,129.46,129.515,129.46,129.5,361400000.0
2009-12-21 12:00:00,129.495,129.5,129.475,129.495,314500001.0
2009-12-21 12:01:00,129.495,129.5,129.465,129.48,267000000.0
2009-12-21 12:02:00,129.475,129.475,129.445,129.46,280200000.0
2009-12-21 12:03:00,129.46,129.49,129.46,129.49,397300003.0
2009-12-21 12:04:00,129.49,129.545,129.49,129.535,271400000.0
2009-12-21 12:05:00,129.535,129.55,129.5,129.52,463899997.0
2009-12-21 12:06:00,129.525,129.535,129.52,129.52,341399999.0
2009-12-21 12:07:00,129.525,129.53,129.49,129.49,410400001.0
2009-12-21 12:08:00,129.49,129.5,129.485,129.49,431800000.0
2009-12-21 12:09:00,129.485,129.51,129.485,129.505,527999999.0
2009-12-21 12:10:00,129.505,129.52,129.495,129.52,365800000.0
2009-12-21 12:11:00,129.52,129.525,129.49,129.5,173399999.0
2009-12-21 12:12:00,129.505,129.515,129.5,129.505,89200000.0
2009-12-21 12:13:00,129.505,129.515,129.49,129.495,167400000.0
2009-12-21 12:14:00,129.495,129.535,129.49,129.52,269800000.0
2009-12-21 12:15:00,129.52,129.535,129.515,129.52,228600000.0
2009-12-21 12:16:00,129.525,129.545,129.505,129.53,420999999.0
2009-12-21 12:17:00,129.51,129.525,129.495,129.515,474600000.0
2009-12-21 12:18:00,129.52,129.54,129.505,129.505,449300000.0
2009-12-21 12:19:00,129.505,129.515,129.49,129.505,487100003.0
2009-12-21 12:20:00,129.505,129.51,129.495,129.505,395000002.0
2009-12-21 12:21:00,129.505,129.525,129.495,129.51,535599998.0
2009-12-21 12:22:00,129.515,129.525,129.51,129.52,451700000.0
2009-12-21 12:23:00,129.52,129.53,129.52,129.525,73600000.0
2009-12-21 12:24:00,129.525,129.54,129.525,129.535,174800001.0
2009-12-21 12:25:00,129.535,129.535,129.515,129.515,338499999.0
2009-12-21 12:26:00,129.515,129.515,129.495,129.51,585200000.0
2009-12-21 12:27:00,129.515,129.525,129.495,129.505,357200002.0
2009-12-21 12:28:00,129.5,129.52,129.5,129.515,94200000.0
2009-12-21 12:29:00,129.52,129.52,129.49,129.505,477699995.0
2009-12-21 12:30:00,129.505,129.52,129.495,129.495,366499998.0
2009-12-21 12:31:00,129.5,129.52,129.485,129.51,429199998.0
2009-12-21 12:32:00,129.51,129.56,129.51,129.535,264399999.0
2009-12-21 12:33:00,129.535,129.55,129.53,129.54,266099999.0
2009-12-21 12:34:00,129.54,129.56,129.525,129.555,174500000.0
2009-12-21 12:35:00,129.555,129.605,129.55,129.605,315699999.0
2009-12-21 12:36:00,129.6,129.615,129.57,129.57,226400000.0
2009-12-21 12:37:00,129.57,129.595,129.565,129.585,354000000.0
2009-12-21 12:38:00,129.585,129.605,129.58,129.605,231200000.0
2009-12-21 12:39:00,129.605,129.62,129.575,129.62,514700000.0
2009-12-21 12:40:00,129.615,129.615,129.59,129.59,366599999.0
2009-12-21 12:41:00,129.59,129.6,129.59,129.595,168400000.0
2009-12-21 12:42:00,129.595,129.615,129.595,129.61,284700000.0
2009-12-21 12:43:00,129.61,129.64,129.6,129.64,251000000.0
2009-12-21 12:44:00,129.64,129.645,129.615,129.63,375700000.0
2009-12-21 12:45:00,129.63,129.63,129.595,129.62,159500000.0
2009-12-21 12:46:00,129.62,129.635,129.61,129.635,446300001.0
2009-12-21 12:47:00,129.64,129.68,129.635,129.66,310900000.0
2009-12-21 12:48:00,129.66,129.71,129.655,129.68,570200000.0
2009-12-21 12:49:00,129.685,129.685,129.67,129.68,350600000.0
2009-12-21 12:50:00,129.68,129.69,129.67,129.68,453700000.0
2009-12-21 12:51:00,129.68,129.705,129.67,129.695,315400001.0
2009-12-21 12:52:00,129.695,129.695,129.665,129.675,232100000.0
2009-12-21 12:53:00,129.67,129.67,129.655,129.665,326600000.0
2009-12-21 12:54:00,129.665,129.67,129.64,129.655,282300000.0
2009-12-21 12:55:00,129.655,129.67,129.65,129.65,177400000.0
2009-12-21 12:56:00,129.65,129.655,129.635,129.635,110900000.0
2009-12-21 12:57:00,129.635,129.64,129.625,129.63,224899999.0
2009-12-21 12:58:00,129.635,129.635,129.625,129.625,181299995.0
2009-12-21 12:59:00,129.625,129.65,129.625,129.65,175300000.0
2009-12-21 13:00:00,129.65,129.65,129.64,129.64,230700000.0
2009-12-21 13:01:00,129.64,129.65,129.63,129.65,219300000.0
2009-12-21 13:02:00,129.65,129.65,129.62,129.625,344500000.0
2009-12-21 13:03:00,129.625,129.63,129.62,129.63,358099999.0
2009-12-21 13:04:00,129.63,129.705,129.62,129.7,479400001.0
2009-12-21 13:05:00,129.7,129.71,129.68,129.71,474700000.0
2009-12-21 13:06:00,129.71,129.72,129.7,129.7,242600000.0
2009-12-21 13:07:00,129.7,129.71,129.675,129.68,635500000.0
2009-12-21 13:08:00,129.68,129.7,129.665,129.69,427700000.0
2009-12-21 13:09:00,129.69,129.705,129.67,129.675,463500001.0
2009-12-21 13:10:00,129.675,129.675,129.645,129.655,457899999.0
2009-12-21 13:11:00,129.66,129.685,129.645,129.65,423800001.0
2009-12-21 13:12:00,129.655,129.66,129.635,129.655,503600000.0
2009-12-21 13:13:00,129.655,129.68,129.655,129.675,124900000.0
2009-12-21 13:14:00,129.675,129.69,129.665,129.68,382600000.0
2009-12-21 13:15:00,129.68,129.705,129.67,129.705,422200000.0
2009-12-21 13:16:00,129.7,129.7,129.685,129.685,407599998.0
2009-12-21 13:17:00,129.685,129.69,129.67,129.68,353000000.0
2009-12-21 13:18:00,129.675,129.68,129.63,129.645,280799999.0
2009-12-21 13:19:00,129.645,129.645,129.61,129.63,633700001.0
2009-12-21 13:20:00,129.63,129.655,129.62,129.655,155700000.0
2009-12-21 13:21:00,129.65,129.675,129.635,129.67,285700001.0
2009-12-21 13:22:00,129.67,129.675,129.665,129.67,212200001.0
2009-12-21 13:23:00,129.675,129.685,129.665,129.675,213500000.0
2009-12-21 13:24:00,129.67,129.68,129.665,129.675,211799999.0
2009-12-21 13:25:00,129.675,129.685,129.67,129.68,232400000.0
2009-12-21 13:26:00,129.68,129.685,129.665,129.675,198400000.0
2009-12-21 13:27:00,129.675,129.695,129.67,129.685,392500001.0
2009-12-21 13:28:00,129.69,129.7,129.67,129.69,445400000.0
2009-12-21 13:29:00,129.695,129.73,129.675,129.685,359700000.0
2009-12-21 13:30:00,129.685,129.745,129.675,129.745,404500001.0
2009-12-21 13:31:00,129.74,129.76,129.72,129.72,495499998.0
2009-12-21 13:32:00,129.72,129.725,129.705,129.715,232800000.0
2009-12-21 13:33:00,129.715,129.715,129.69,129.715,201700000.0
2009-12-21 13:34:00,129.71,129.735,129.7,129.72,566300001.0
2009-12-21 13:35:00,129.725,129.725,129.695,129.695,374000000.0
2009-12-21 13:36:00,129.695,129.7,129.685,129.695,141800000.0
2009-12-21 13:37:00,129.695,129.7,129.69,129.7,183400000.0
2009-12-21 13:38:00,129.705,129.745,129.7,129.735,315500000.0
2009-12-21 13:39:00,129.735,129.74,129.71,129.72,341300000.0
2009-12-21 13:40:00,129.72,129.725,129.715,129.715,174600000.0
2009-12-21 13:41:00,129.715,129.72,129.7,129.705,121099999.0
2009-12-21 13:42:00,129.705,129.71,129.7,129.71,129100000.0
2009-12-21 13:43:00,129.705,129.725,129.7,129.705,212700000.0
2009-12-21 13:44:00,129.7,129.77,129.695,129.75,353700001.0
2009-12-21 13:45:00,129.75,129.785,129.75,129.775,404200000.0
2009-12-21 13:46:00,129.775,129.775,129.765,129.765,320600001.0
2009-12-21 13:47:00,129.77,129.77,129.745,129.745,247400000.0
2009-12-21 13:48:00,129.75,129.785,129.745,129.785,95400000.0
2009-12-21 13:49:00,129.795,129.805,129.785,129.79,317099999.0
2009-12-21 13:50:00,129.79,129.815,129.79,129.8,506000001.0
2009-12-21 13:51:00,129.8,129.805,129.78,129.79,601300000.0
2009-12-21 13:52:00,129.79,129.81,129.785,129.805,219100000.0
2009-12-21 13:53:00,129.805,129.86,129.805,129.86,418400000.0
2009-12-21 13:54:00,129.865,129.875,129.835,129.855,838900004.0
2009-12-21 13:55:00,129.865,129.875,129.855,129.865,455599998.0
2009-12-21 13:56:00,129.865,129.875,129.86,129.865,268299996.0
2009-12-21 13:57:00,129.87,129.88,129.865,129.88,184700003.0
2009-12-21 13:58:00,129.875,129.91,129.875,129.9,297200000.0
2009-12-21 13:59:00,129.9,129.91,129.865,129.865,444100000.0
2009-12-21 14:00:00,129.865,129.89,129.86,129.865,348400001.0
2009-12-21 14:01:00,129.865,129.87,129.78,129.81,615900000.0
2009-12-21 14:02:00,129.81,129.81,129.775,129.795,349800002.0
2009-12-21 14:03:00,129.795,129.795,129.775,129.785,348800000.0
2009-12-21 14:04:00,129.785,129.795,129.765,129.795,150300000.0
2009-12-21 14:05:00,129.795,129.795,129.79,129.79,97800000.0
2009-12-21 14:06:00,129.79,129.795,129.765,129.79,182400000.0
2009-12-21 14:07:00,129.78,129.8,129.77,129.79,376000001.0
2009-12-21 14:08:00,129.795,129.8,129.795,129.795,65700000.0
2009-12-21 14:09:00,129.795,129.795,129.78,129.785,101800000.0
2009-12-21 14:10:00,129.785,129.785,129.76,129.76,116900000.0
2009-12-21 14:11:00,129.765,129.785,129.76,129.76,356800000.0
2009-12-21 14:12:00,129.76,129.76,129.745,129.755,209000000.0
2009-12-21 14:13:00,129.75,129.78,129.745,129.755,433400000.0
2009-12-21 14:14:00,129.755,129.77,129.75,129.755,451099999.0
2009-12-21 14:15:00,129.755,129.77,129.755,129.765,49700000.0
2009-12-21 14:16:00,129.765,129.775,129.765,129.77,228000000.0
2009-12-21 14:17:00,129.77,129.785,129.765,129.775,148100000.0
2009-12-21 14:18:00,129.775,129.78,129.765,129.77,64800000.0
2009-12-21 14:19:00,129.765,129.78,129.765,129.775,147400000.0
2009-12-21 14:20:00,129.78,129.785,129.77,129.785,134800000.0
2009-12-21 14:21:00,129.785,129.785,129.76,129.77,186300000.0
2009-12-21 14:22:00,129.77,129.79,129.77,129.77,243700000.0
2009-12-21 14:23:00,129.77,129.815,129.77,129.815,290200000.0
2009-12-21 14:24:00,129.815,129.85,129.805,129.85,643400000.0
2009-12-21 14:25:00,129.85,129.915,129.85,129.89,572300000.0
2009-12-21 14:26:00,129.885,129.895,129.87,129.875,845200003.0
2009-12-21 14:27:00,129.875,129.895,129.86,129.875,482200001.0
2009-12-21 14:28:00,129.875,129.885,129.86,129.865,438500001.0
2009-12-21 14:29:00,129.87,129.89,129.85,129.89,374600000.0
2009-12-21 14:30:00,129.89,129.92,129.89,129.92,463800000.0
2009-12-21 14:31:00,129.915,129.92,129.895,129.905,532099999.0
2009-12-21 14:32:00,129.905,129.94,129.9,129.935,337400000.0
2009-12-21 14:33:00,129.935,129.94,129.93,129.935,308900000.0
2009-12-21 14:34:00,129.94,129.96,129.935,129.945,437900000.0
2009-12-21 14:35:00,129.945,129.945,129.93,129.93,271199999.0
2009-12-21 14:36:00,129.93,129.935,129.93,129.93,65500000.0
2009-12-21 14:37:00,129.935,129.935,129.915,129.925,178100000.0
2009-12-21 14:38:00,129.925,129.93,129.9,129.91,531100000.0
2009-12-21 14:39:00,129.91,129.915,129.9,129.905,194600000.0
2009-12-21 14:40:00,129.905,129.92,129.905,129.905,131300000.0
2009-12-21 14:41:00,129.905,129.91,129.9,129.905,256100001.0
2009-12-21 14:42:00,129.905,129.93,129.905,129.915,248600000.0
2009-12-21 14:43:00,129.915,129.935,129.915,129.935,185400000.0
2009-12-21 14:44:00,129.93,129.935,129.93,129.93,142400000.0
2009-12-21 14:45:00,129.93,129.955,129.93,129.94,457400000.0
2009-12-21 14:46:00,129.94,129.965,129.94,129.945,368800000.0
2009-12-21 14:47:00,129.95,129.975,129.94,129.95,728000000.0
2009-12-21 14:48:00,129.95,129.96,129.945,129.96,339600000.0
2009-12-21 14:49:00,129.955,129.97,129.955,129.965,161100000.0
2009-12-21 14:50:00,129.97,129.97,129.955,129.955,368200000.0
2009-12-21 14:51:00,129.955,129.96,129.945,129.945,164300000.0
2009-12-21 14:52:00,129.945,129.975,129.945,129.97,396500000.0
2009-12-21 14:53:00,129.975,129.98,129.945,129.97,484100001.0
2009-12-21 14:54:00,129.98,129.98,129.955,129.965,829200005.0
2009-12-21 14:55:00,129.965,129.985,129.95,129.98,479600001.0
2009-12-21 14:56:00,129.98,129.995,129.95,129.98,842699998.0
2009-12-21 14:57:00,129.975,130.0,129.965,129.995,1222700002.0
2009-12-21 14:58:00,129.99,130.015,129.975,130.0,449400000.0
2009-12-21 14:59:00,130.0,130.0,129.975,129.98,614400001.0
2009-12-21 15:00:00,129.98,130.02,129.97,130.015,497400000.0
2009-12-21 15:01:00,130.015,130.035,130.01,130.01,216800000.0
2009-12-21 15:02:00,130.01,130.02,129.96,130.0,423000001.0
2009-12-21 15:03:00,130.0,130.025,129.995,130.02,379300000.0
2009-12-21 15:04:00,130.02,130.04,130.02,130.025,502400002.0
2009-12-21 15:05:00,130.025,130.05,130.02,130.035,397900000.0
2009-12-21 15:06:00,130.035,130.065,130.035,130.045,313100000.0
2009-12-21 15:07:00,130.045,130.055,130.035,130.035,386600000.0
2009-12-21 15:08:00,130.03,130.035,130.01,130.035,396800000.0
2009-12-21 15:09:00,130.035,130.045,130.025,130.035,252800000.0
2009-12-21 15:10:00,130.035,130.06,130.03,130.05,308300000.0
2009-12-21 15:11:00,130.05,130.085,130.03,130.085,223600000.0
2009-12-21 15:12:00,130.085,130.125,130.085,130.125,339100000.0
2009-12-21 15:13:00,130.125,130.14,130.1,130.12,880700006.0
2009-12-21 15:14:00,130.125,130.16,130.095,130.12,302599999.0
2009-12-21 15:15:00,130.115,130.115,130.075,130.085,389400000.0
2009-12-21 15:16:00,130.09,130.095,130.05,130.055,219800000.0
2009-12-21 15:17:00,130.055,130.055,130.02,130.025,413000000.0
2009-12-21 15:18:00,130.025,130.03,130.0,130.015,384500000.0
2009-12-21 15:19:00,130.015,130.025,129.995,130.015,362400000.0
2009-12-21 15:20:00,130.015,130.025,130.0,130.015,537000000.0
2009-12-21 15:21:00,130.015,130.015,129.98,129.985,625499999.0
2009-12-21 15:22:00,129.98,129.995,129.97,129.985,551999997.0
2009-12-21 15:23:00,129.985,129.985,129.97,129.975,278800001.0
2009-12-21 15:24:00,129.975,129.98,129.965,129.975,228700000.0
2009-12-21 15:25:00,129.97,129.985,129.97,129.97,252699999.0
2009-12-21 15:26:00,129.975,129.975,129.965,129.965,71700000.0
2009-12-21 15:27:00,129.965,129.97,129.955,129.965,229900000.0
2009-12-21 15:28:00,129.965,129.98,129.96,129.98,183400001.0
2009-12-21 15:29:00,129.98,130.005,129.97,129.97,257500000.0
2009-12-21 15:30:00,129.96,129.96,129.93,129.935,416300000.0
2009-12-21 15:31:00,129.935,129.94,129.9,129.935,431000000.0
2009-12-21 15:32:00,129.935,129.935,129.9,129.925,385900000.0
2009-12-21 15:33:00,129.925,129.925,129.895,129.905,388799999.0
2009-12-21 15:34:00,129.905,129.915,129.9,129.905,278399998.0
2009-12-21 15:35:00,129.905,129.915,129.895,129.91,156900000.0
2009-12-21 15:36:00,129.91,129.95,129.91,129.94,215500000.0
2009-12-21 15:37:00,129.94,129.975,129.94,129.965,268100000.0
2009-12-21 15:38:00,129.965,129.965,129.925,129.925,475800000.0
2009-12-21 15:39:00,129.925,129.945,129.92,129.935,413900000.0
2009-12-21 15:40:00,129.94,129.95,129.91,129.95,392400000.0
2009-12-21 15:41:00,129.95,129.96,129.945,129.945,243100000.0
2009-12-21 15:42:00,129.945,129.95,129.925,129.93,282700000.0
2009-12-21 15:43:00,129.93,129.94,129.92,129.93,321499999.0
2009-12-21 15:44:00,129.925,129.965,129.92,129.955,591700004.0
2009-12-21 15:45:00,129.955,129.97,129.935,129.94,382899999.0
2009-12-21 15:46:00,129.94,129.96,129.935,129.96,258600000.0
2009-12-21 15:47:00,129.96,129.96,129.945,129.945,224499999.0
2009-12-21 15:48:00,129.945,129.95,129.935,129.94,306700000.0
2009-12-21 15:49:00,129.945,129.97,129.945,129.97,169099999.0
2009-12-21 15:50:00,129.965,129.98,129.93,129.93,279499998.0
2009-12-21 15:51:00,129.93,129.95,129.93,129.94,308700000.0
2009-12-21 15:52:00,129.94,129.955,129.935,129.945,269000000.0
2009-12-21 15:53:00,129.945,129.955,129.94,129.94,258300000.0
2009-12-21 15:54:00,129.945,129.97,129.935,129.97,145400000.0
2009-12-21 15:55:00,129.97,129.97,129.96,129.965,161400000.0
2009-12-21 15:56:00,129.965,129.97,129.96,129.965,273200000.0
2009-12-21 15:57:00,129.97,129.995,129.96,129.98,259400000.0
2009-12-21 15:58:00,129.98,129.98,129.965,129.97,422900000.0
2009-12-21 15:59:00,129.97,129.985,129.965,129.975,237200000.0
2009-12-21 16:00:00,129.98,130.03,129.98,130.02,268700000.0
2009-12-21 16:01:00,130.02,130.065,130.01,130.055,312999999.0
2009-12-21 16:02:00,130.05,130.06,130.035,130.055,237500000.0
2009-12-21 16:03:00,130.055,130.07,130.035,130.055,233300000.0
2009-12-21 16:04:00,130.055,130.055,130.035,130.045,229600000.0
2009-12-21 16:05:00,130.05,130.095,130.05,130.05,329200000.0
2009-12-21 16:06:00,130.05,130.055,130.035,130.035,375800000.0
2009-12-21 16:07:00,130.035,130.035,130.015,130.02,61900000.0
2009-12-21 16:08:00,130.02,130.03,130.01,130.01,191800000.0
2009-12-21 16:09:00,130.01,130.04,130.005,130.035,99699999.0
2009-12-21 16:10:00,130.03,130.04,130.01,130.02,262600000.0
2009-12-21 16:11:00,130.015,130.04,130.0,130.015,264700000.0
2009-12-21 16:12:00,130.025,130.025,129.985,129.99,159200000.0
2009-12-21 16:13:00,129.995,130.0,129.985,129.985,82800000.0
2009-12-21 16:14:00,129.985,130.02,129.985,130.005,281300000.0
2009-12-21 16:15:00,130.01,130.025,130.0,130.005,531700000.0
2009-12-21 16:16:00,130.0,130.02,129.995,130.005,206200000.0
2009-12-21 16:17:00,130.005,130.05,130.0,130.04,241100000.0
2009-12-21 16:18:00,130.04,130.1,130.02,130.065,392500000.0
2009-12-21 16:19:00,130.065,130.085,130.055,130.065,558100001.0
2009-12-21 16:20:00,130.075,130.15,130.07,130.125,564800000.0
2009-12-21 16:21:00,130.125,130.17,130.125,130.145,537900000.0
2009-12-21 16:22:00,130.145,130.15,130.125,130.15,252200000.0
2009-12-21 16:23:00,130.15,130.155,130.13,130.15,251300000.0
2009-12-21 16:24:00,130.15,130.15,130.115,130.13,353200000.0
2009-12-21 16:25:00,130.13,130.145,130.11,130.115,469700000.0
2009-12-21 16:26:00,130.115,130.12,130.1,130.1,213200000.0
2009-12-21 16:27:00,130.1,130.105,130.09,130.1,437200000.0
2009-12-21 16:28:00,130.1,130.155,130.1,130.125,555500000.0
2009-12-21 16:29:00,130.125,130.135,130.105,130.11,480100000.0
2009-12-21 16:30:00,130.11,130.155,130.1,130.15,468000000.0
2009-12-21 16:31:00,130.155,130.16,130.125,130.145,567700000.0
2009-12-21 16:32:00,130.145,130.16,130.105,130.145,583700002.0
2009-12-21 16:33:00,130.145,130.155,130.135,130.14,333000000.0
2009-12-21 16:34:00,130.15,130.165,130.14,130.14,267200001.0
2009-12-21 16:35:00,130.145,130.18,130.135,130.18,277500000.0
2009-12-21 16:36:00,130.175,130.215,130.175,130.21,370400000.0
2009-12-21 16:37:00,130.21,130.225,130.185,130.205,338300000.0
2009-12-21 16:38:00,130.205,130.205,130.165,130.175,461000000.0
2009-12-21 16:39:00,130.175,130.19,130.16,130.16,292400001.0
2009-12-21 16:40:00,130.165,130.19,130.165,130.19,372700000.0
2009-12-21 16:41:00,130.19,130.22,130.17,130.18,353300000.0
2009-12-21 16:42:00,130.18,130.195,130.165,130.17,241800000.0
2009-12-21 16:43:00,130.16,130.17,130.155,130.155,185500000.0
2009-12-21 16:44:00,130.155,130.155,130.125,130.125,275800000.0
2009-12-21 16:45:00,130.125,130.16,130.125,130.145,322800000.0
2009-12-21 16:46:00,130.15,130.15,130.105,130.14,197000000.0
2009-12-21 16:47:00,130.135,130.135,130.1,130.1,147700000.0
2009-12-21 16:48:00,130.1,130.13,130.1,130.1,187600000.0
2009-12-21 16:49:00,130.1,130.1,130.065,130.08,353900000.0
2009-12-21 16:50:00,130.08,130.1,130.075,130.1,185600000.0
2009-12-21 16:51:00,130.1,130.155,130.1,130.15,269100000.0
2009-12-21 16:52:00,130.15,130.185,130.15,130.18,373900001.0
2009-12-21 16:53:00,130.18,130.19,130.17,130.18,670500001.0
2009-12-21 16:54:00,130.18,130.205,130.165,130.18,580300000.0
2009-12-21 16:55:00,130.185,130.21,130.185,130.21,227800000.0
2009-12-21 16:56:00,130.21,130.225,130.2,130.215,444400002.0
2009-12-21 16:57:00,130.215,130.25,130.215,130.23,343900000.0
2009-12-21 16:58:00,130.23,130.275,130.23,130.24,524600001.0
2009-12-21 16:59:00,130.24,130.245,130.19,130.195,246300000.0
2009-12-21 17:00:00,130.195,130.215,130.175,130.205,514500000.0
2009-12-21 17:01:00,130.205,130.23,130.185,130.22,449899999.0
2009-12-21 17:02:00,130.22,130.265,130.22,130.235,361800000.0
2009-12-21 17:03:00,130.235,130.24,130.21,130.235,201800000.0
2009-12-21 17:04:00,130.235,130.26,130.225,130.24,666500001.0
2009-12-21 17:05:00,130.24,130.265,130.235,130.24,446499999.0
2009-12-21 17:06:00,130.245,130.245,130.205,130.22,497599998.0
2009-12-21 17:07:00,130.225,130.255,130.21,130.235,572699999.0
2009-12-21 17:08:00,130.23,130.255,130.23,130.25,601899999.0
2009-12-21 17:09:00,130.245,130.25,130.22,130.235,249300000.0
2009-12-21 17:10:00,130.235,130.235,130.215,130.235,282200000.0
2009-12-21 17:11:00,130.235,130.255,130.225,130.235,362800000.0
2009-12-21 17:12:00,130.235,130.25,130.22,130.245,196300000.0
2009-12-21 17:13:00,130.24,130.26,130.225,130.23,324000000.0
2009-12-21 17:14:00,130.235,130.245,130.215,130.225,423300001.0
2009-12-21 17:15:00,130.225,130.24,130.205,130.21,628200001.0
2009-12-21 17:16:00,130.21,130.235,130.21,130.23,388000001.0
2009-12-21 17:17:00,130.23,130.25,130.23,130.23,419700000.0
2009-12-21 17:18:00,130.235,130.25,130.23,130.245,158800000.0
2009-12-21 17:19:00,130.245,130.265,130.24,130.24,213100000.0
2009-12-21 17:20:00,130.245,130.25,130.205,130.23,478999999.0
2009-12-21 17:21:00,130.225,130.235,130.205,130.21,321500001.0
2009-12-21 17:22:00,130.21,130.215,130.175,130.175,421200002.0
2009-12-21 17:23:00,130.175,130.195,130.155,130.17,402800000.0
2009-12-21 17:24:00,130.17,130.175,130.13,130.145,476300000.0
2009-12-21 17:25:00,130.15,130.24,130.145,130.205,737500000.0
2009-12-21 17:26:00,130.205,130.21,130.18,130.18,467200000.0
2009-12-21 17:27:00,130.18,130.21,130.18,130.205,520000000.0
2009-12-21 17:28:00,130.205,130.22,130.155,130.165,471400000.0
2009-12-21 17:29:00,130.16,130.165,130.14,130.155,359499999.0
2009-12-21 17:30:00,130.155,130.16,130.13,130.145,513300000.0
2009-12-21 17:31:00,130.14,130.18,130.135,130.17,430500000.0
2009-12-21 17:32:00,130.17,130.19,130.165,130.185,213800000.0
2009-12-21 17:33:00,130.185,130.225,130.175,130.21,339400000.0
2009-12-21 17:34:00,130.21,130.235,130.205,130.23,460100000.0
2009-12-21 17:35:00,130.23,130.235,130.2,130.215,363399999.0
2009-12-21 17:36:00,130.215,130.23,130.205,130.205,315000000.0
2009-12-21 17:37:00,130.21,130.225,130.205,130.22,357800000.0
2009-12-21 17:38:00,130.22,130.23,130.21,130.215,418700000.0
2009-12-21 17:39:00,130.215,130.22,130.195,130.205,305300000.0
2009-12-21 17:40:00,130.205,130.24,130.205,130.24,443199999.0
2009-12-21 17:41:00,130.24,130.255,130.235,130.235,356599998.0
2009-12-21 17:42:00,130.235,130.245,130.23,130.24,264700000.0
2009-12-21 17:43:00,130.245,130.25,130.235,130.245,161300000.0
2009-12-21 17:44:00,130.245,130.245,130.225,130.23,233600000.0
2009-12-21 17:45:00,130.23,130.245,130.215,130.215,231700000.0
2009-12-21 17:46:00,130.21,130.21,130.17,130.2,369300000.0
2009-12-21 17:47:00,130.205,130.205,130.195,130.195,282800000.0
2009-12-21 17:48:00,130.205,130.215,130.165,130.175,311300000.0
2009-12-21 17:49:00,130.175,130.19,130.16,130.16,308500000.0
2009-12-21 17:50:00,130.16,130.195,130.16,130.17,264300000.0
2009-12-21 17:51:00,130.175,130.19,130.165,130.165,400000000.0
2009-12-21 17:52:00,130.165,130.185,130.145,130.155,439200000.0
2009-12-21 17:53:00,130.155,130.185,130.15,130.185,189100001.0
2009-12-21 17:54:00,130.18,130.21,130.18,130.205,111100000.0
2009-12-21 17:55:00,130.205,130.225,130.195,130.215,275500000.0
2009-12-21 17:56:00,130.215,130.23,130.21,130.225,109600000.0
2009-12-21 17:57:00,130.225,130.245,130.2,130.245,238200000.0
2009-12-21 17:58:00,130.245,130.26,130.19,130.19,315900000.0
2009-12-21 17:59:00,130.195,130.21,130.135,130.14,437999999.0
2009-12-21 18:00:00,130.14,130.17,130.14,130.15,426299998.0
2009-12-21 18:01:00,130.15,130.16,130.105,130.11,604300000.0
2009-12-21 18:02:00,130.115,130.125,130.1,130.125,197000000.0
2009-12-21 18:03:00,130.125,130.135,130.115,130.115,422699999.0
2009-12-21 18:04:00,130.115,130.13,130.115,130.13,343000000.0
2009-12-21 18:05:00,130.125,130.15,130.125,130.13,236900000.0
2009-12-21 18:06:00,130.13,130.15,130.125,130.145,327900000.0
2009-12-21 18:07:00,130.145,130.155,130.13,130.15,246800000.0
2009-12-21 18:08:00,130.155,130.16,130.135,130.14,157300000.0
2009-12-21 18:09:00,130.135,130.14,130.08,130.115,311200000.0
2009-12-21 18:10:00,130.115,130.125,130.1,130.12,328500001.0
2009-12-21 18:11:00,130.12,130.12,130.11,130.115,104600000.0
2009-12-21 18:12:00,130.115,130.13,130.105,130.115,168099999.0
2009-12-21 18:13:00,130.12,130.125,130.105,130.115,246700000.0
2009-12-21 18:14:00,130.115,130.115,130.09,130.09,168800000.0
2009-12-21 18:15:00,130.085,130.09,130.065,130.08,149000000.0
2009-12-21 18:16:00,130.075,130.135,130.07,130.13,263000000.0
2009-12-21 18:17:00,130.13,130.13,130.09,130.105,201200000.0
2009-12-21 18:18:00,130.105,130.145,130.105,130.145,132000000.0
2009-12-21 18:19:00,130.14,130.14,130.115,130.115,154600000.0
2009-12-21 18:20:00,130.115,130.115,130.09,130.105,77400000.0
2009-12-21 18:21:00,130.11,130.14,130.09,130.135,262200000.0
2009-12-21 18:22:00,130.135,130.155,130.135,130.15,242600000.0
2009-12-21 18:23:00,130.145,130.16,130.13,130.15,335500000.0
2009-12-21 18:24:00,130.135,130.155,130.135,130.155,212600000.0
2009-12-21 18:25:00,130.16,130.175,130.15,130.165,197800000.0
2009-12-21 18:26:00,130.16,130.18,130.15,130.18,248500001.0
2009-12-21 18:27:00,130.175,130.18,130.105,130.11,326400000.0
2009-12-21 18:28:00,130.11,130.14,130.095,130.095,526100000.0
2009-12-21 18:29:00,130.095,130.12,130.095,130.105,460000000.0
2009-12-21 18:30:00,130.105,130.12,130.095,130.1,474700000.0
2009-12-21 18:31:00,130.1,130.105,130.065,130.1,411600000.0
2009-12-21 18:32:00,130.1,130.13,130.1,130.125,354200000.0
2009-12-21 18:33:00,130.12,130.145,130.115,130.125,297200000.0
2009-12-21 18:34:00,130.13,130.14,130.125,130.13,338600000.0
2009-12-21 18:35:00,130.125,130.13,130.11,130.13,322600000.0
2009-12-21 18:36:00,130.125,130.15,130.115,130.14,430100000.0
2009-12-21 18:37:00,130.14,130.16,130.14,130.155,233000000.0
2009-12-21 18:38:00,130.155,130.155,130.135,130.135,146400000.0
2009-12-21 18:39:00,130.14,130.15,130.115,130.13,229200000.0
2009-12-21 18:40:00,130.13,130.16,130.13,130.135,340900000.0
2009-12-21 18:41:00,130.135,130.14,130.125,130.135,272100000.0
2009-12-21 18:42:00,130.14,130.145,130.13,130.135,534300002.0
2009-12-21 18:43:00,130.135,130.14,130.11,130.12,254100000.0
2009-12-21 18:44:00,130.12,130.135,130.105,130.105,362500001.0
2009-12-21 18:45:00,130.105,130.135,130.09,130.135,459400002.0
2009-12-21 18:46:00,130.135,130.135,130.11,130.125,638800002.0
2009-12-21 18:47:00,130.125,130.13,130.1,130.13,480300002.0
2009-12-21 18:48:00,130.13,130.155,130.13,130.145,238899999.0
2009-12-21 18:49:00,130.145,130.16,130.13,130.135,339600000.0
2009-12-21 18:50:00,130.135,130.135,130.12,130.135,360100000.0
2009-12-21 18:51:00,130.135,130.16,130.13,130.15,425599999.0
2009-12-21 18:52:00,130.15,130.17,130.15,130.165,311200000.0
2009-12-21 18:53:00,130.165,130.18,130.165,130.17,140700000.0
2009-12-21 18:54:00,130.17,130.215,130.17,130.215,113200000.0
2009-12-21 18:55:00,130.21,130.235,130.205,130.215,153700000.0
2009-12-21 18:56:00,130.215,130.235,130.205,130.235,101700000.0
2009-12-21 18:57:00,130.225,130.235,130.215,130.235,165900000.0
2009-12-21 18:58:00,130.235,130.235,130.225,130.225,187900000.0
2009-12-21 18:59:00,130.235,130.245,130.215,130.225,120100000.0
2009-12-21 19:00:00,130.22,130.225,130.215,130.215,249299999.0
2009-12-21 19:01:00,130.22,130.255,130.22,130.245,160700000.0
2009-12-21 19:02:00,130.245,130.265,130.235,130.25,112600000.0
2009-12-21 19:03:00,130.245,130.27,130.24,130.265,249799999.0
2009-12-21 19:04:00,130.27,130.275,130.265,130.27,415500000.0
2009-12-21 19:05:00,130.27,130.29,130.26,130.275,324600000.0
2009-12-21 19:06:00,130.28,130.295,130.28,130.29,88500000.0
2009-12-21 19:07:00,130.295,130.295,130.285,130.285,125800000.0
2009-12-21 19:08:00,130.29,130.3,130.285,130.285,45800000.0
2009-12-21 19:09:00,130.285,130.285,130.27,130.27,99300000.0
2009-12-21 19:10:00,130.27,130.275,130.25,130.27,63900000.0
2009-12-21 19:11:00,130.27,130.285,130.265,130.27,417500000.0
2009-12-21 19:12:00,130.265,130.275,130.255,130.265,384800002.0
2009-12-21 19:13:00,130.265,130.27,130.245,130.255,358500000.0
2009-12-21 19:14:00,130.255,130.265,130.24,130.24,229700000.0
2009-12-21 19:15:00,130.24,130.25,130.225,130.24,200800000.0
2009-12-21 19:16:00,130.24,130.27,130.24,130.255,110600000.0
2009-12-21 19:17:00,130.255,130.255,130.23,130.245,146800000.0
2009-12-21 19:18:00,130.245,130.265,130.245,130.255,185100000.0
2009-12-21 19:19:00,130.255,130.265,130.245,130.245,173100000.0
2009-12-21 19:20:00,130.245,130.25,130.235,130.245,112500000.0
2009-12-21 19:21:00,130.245,130.27,130.235,130.265,378500000.0
2009-12-21 19:22:00,130.265,130.27,130.255,130.265,195800000.0
2009-12-21 19:23:00,130.26,130.265,130.255,130.26,75500000.0
2009-12-21 19:24:00,130.26,130.275,130.26,130.265,193300000.0
2009-12-21 19:25:00,130.26,130.265,130.245,130.255,162800000.0
2009-12-21 19:26:00,130.255,130.255,130.24,130.25,89200000.0
2009-12-21 19:27:00,130.25,130.25,130.235,130.235,28000000.0
2009-12-21 19:28:00,130.235,130.245,130.225,130.23,181200000.0
2009-12-21 19:29:00,130.225,130.23,130.21,130.21,140300001.0
2009-12-21 19:30:00,130.21,130.24,130.205,130.225,199700000.0
2009-12-21 19:31:00,130.225,130.23,130.215,130.23,128700000.0
2009-12-21 19:32:00,130.23,130.23,130.205,130.205,134600000.0
2009-12-21 19:33:00,130.205,130.215,130.2,130.21,134900000.0
2009-12-21 19:34:00,130.215,130.22,130.2,130.205,204700000.0
2009-12-21 19:35:00,130.205,130.205,130.2,130.205,59400000.0
2009-12-21 19:36:00,130.2,130.205,130.19,130.19,116800000.0
2009-12-21 19:37:00,130.19,130.2,130.19,130.195,114000000.0
2009-12-21 19:38:00,130.195,130.195,130.18,130.185,171300000.0
2009-12-21 19:39:00,130.185,130.185,130.165,130.165,99800000.0
2009-12-21 19:40:00,130.165,130.18,130.155,130.16,302300000.0
2009-12-21 19:41:00,130.155,130.175,130.155,130.17,269600000.0
2009-12-21 19:42:00,130.17,130.17,130.165,130.17,156000000.0
2009-12-21 19:43:00,130.17,130.17,130.165,130.165,113400000.0
2009-12-21 19:44:00,130.165,130.165,130.155,130.165,58800000.0
2009-12-21 19:45:00,130.165,130.18,130.165,130.18,109100000.0
2009-12-21 19:46:00,130.18,130.18,130.17,130.17,157000000.0
2009-12-21 19:47:00,130.17,130.17,130.155,130.17,103900000.0
2009-12-21 19:48:00,130.17,130.175,130.16,130.165,207800000.0
2009-12-21 19:49:00,130.165,130.19,130.15,130.15,390600000.0
2009-12-21 19:50:00,130.155,130.17,130.145,130.145,326500000.0
2009-12-21 19:51:00,130.145,130.155,130.14,130.145,429700000.0
2009-12-21 19:52:00,130.145,130.155,130.145,130.15,237800000.0
2009-12-21 19:53:00,130.15,130.17,130.145,130.165,125799998.0
2009-12-21 19:54:00,130.165,130.165,130.155,130.155,60700000.0
2009-12-21 19:55:00,130.155,130.175,130.15,130.175,63700000.0
2009-12-21 19:56:00,130.175,130.185,130.155,130.175,132600000.0
2009-12-21 19:57:00,130.175,130.21,130.17,130.205,317900000.0
2009-12-21 19:58:00,130.205,130.205,130.18,130.18,135200000.0
2009-12-21 19:59:00,130.18,130.215,130.175,130.215,387800000.0
2009-12-21 20:00:00,130.225,130.225,130.2,130.22,587900000.0
2009-12-21 20:01:00,130.22,130.225,130.19,130.19,594600001.0
2009-12-21 20:02:00,130.19,130.205,130.18,130.18,204900000.0
2009-12-21 20:03:00,130.18,130.19,130.175,130.175,224900000.0
2009-12-21 20:04:00,130.185,130.185,130.155,130.17,177700000.0
2009-12-21 20:05:00,130.17,130.18,130.165,130.17,39800000.0
2009-12-21 20:06:00,130.165,130.165,130.155,130.16,220700000.0
2009-12-21 20:07:00,130.16,130.17,130.15,130.155,215900000.0
2009-12-21 20:08:00,130.155,130.155,130.145,130.15,166800000.0
2009-12-21 20:09:00,130.15,130.155,130.145,130.155,216500000.0
2009-12-21 20:10:00,130.15,130.165,130.14,130.16,228300002.0
2009-12-21 20:11:00,130.16,130.16,130.145,130.15,291900000.0
2009-12-21 20:12:00,130.15,130.155,130.14,130.15,103600000.0
2009-12-21 20:13:00,130.155,130.16,130.14,130.15,193400001.0
2009-12-21 20:14:00,130.145,130.145,130.07,130.105,443700000.0
2009-12-21 20:15:00,130.105,130.12,130.1,130.12,167200000.0
2009-12-21 20:16:00,130.125,130.185,130.125,130.175,336200000.0
2009-12-21 20:17:00,130.175,130.185,130.165,130.18,293700000.0
2009-12-21 20:18:00,130.175,130.205,130.175,130.195,224800000.0
2009-12-21 20:19:00,130.2,130.285,130.19,130.27,394300000.0
2009-12-21 20:20:00,130.27,130.285,130.25,130.26,250900000.0
2009-12-21 20:21:00,130.26,130.285,130.26,130.285,112600000.0
2009-12-21 20:22:00,130.285,130.285,130.25,130.255,436800000.0
2009-12-21 20:23:00,130.255,130.27,130.255,130.26,91100000.0
2009-12-21 20:24:00,130.265,130.285,130.255,130.27,211500000.0
2009-12-21 20:25:00,130.27,130.335,130.255,130.33,399500000.0
2009-12-21 20:26:00,130.33,130.35,130.315,130.34,425500000.0
2009-12-21 20:27:00,130.34,130.36,130.335,130.34,222100000.0
2009-12-21 20:28:00,130.345,130.355,130.33,130.33,290100000.0
2009-12-21 20:29:00,130.335,130.335,130.33,130.33,49600000.0
2009-12-21 20:30:00,130.33,130.33,130.325,130.325,127300000.0
2009-12-21 20:31:00,130.32,130.325,130.295,130.305,199800000.0
2009-12-21 20:32:00,130.31,130.32,130.305,130.32,112700000.0
2009-12-21 20:33:00,130.32,130.32,130.3,130.305,324600000.0
2009-12-21 20:34:00,130.305,130.315,130.3,130.305,319800000.0
2009-12-21 20:35:00,130.305,130.31,130.3,130.305,136800000.0
2009-12-21 20:36:00,130.305,130.305,130.29,130.29,322600000.0
2009-12-21 20:37:00,130.29,130.295,130.275,130.275,254900000.0
2009-12-21 20:38:00,130.275,130.275,130.25,130.255,285900001.0
2009-12-21 20:39:00,130.255,130.255,130.225,130.225,350000000.0
2009-12-21 20:40:00,130.225,130.235,130.205,130.225,247800000.0
2009-12-21 20:41:00,130.225,130.24,130.22,130.22,195800000.0
2009-12-21 20:42:00,130.225,130.23,130.195,130.195,93300000.0
2009-12-21 20:43:00,130.195,130.21,130.195,130.205,194800000.0
2009-12-21 20:44:00,130.205,130.215,130.2,130.205,115200000.0
2009-12-21 20:45:00,130.205,130.21,130.2,130.21,111200000.0
2009-12-21 20:46:00,130.21,130.21,130.195,130.205,90400000.0
2009-12-21 20:47:00,130.205,130.22,130.2,130.22,136800000.0
2009-12-21 20:48:00,130.22,130.235,130.22,130.225,300700000.0
2009-12-21 20:49:00,130.23,130.235,130.225,130.225,141200000.0
2009-12-21 20:50:00,130.22,130.235,130.22,130.225,152400001.0
2009-12-21 20:51:00,130.225,130.235,130.22,130.225,259400001.0
2009-12-21 20:52:00,130.225,130.25,130.215,130.25,225300000.0
2009-12-21 20:53:00,130.25,130.255,130.245,130.245,66700000.0
2009-12-21 20:54:00,130.245,130.25,130.245,130.25,29600000.0
2009-12-21 20:55:00,130.25,130.26,130.25,130.255,85100000.0
2009-12-21 20:56:00,130.245,130.26,130.245,130.245,81000000.0
2009-12-21 20:57:00,130.245,130.275,130.23,130.265,347700000.0
2009-12-21 20:58:00,130.265,130.285,130.265,130.27,221000000.0
2009-12-21 20:59:00,130.275,130.29,130.27,130.28,115600000.0
2009-12-21 21:00:00,130.28,130.29,130.265,130.27,148200000.0
2009-12-21 21:01:00,130.27,130.28,130.26,130.26,212700000.0
2009-12-21 21:02:00,130.26,130.285,130.255,130.275,245700000.0
2009-12-21 21:03:00,130.275,130.31,130.275,130.31,121600000.0
2009-12-21 21:04:00,130.31,130.31,130.3,130.31,47400000.0
2009-12-21 21:05:00,130.31,130.315,130.305,130.305,59400000.0
2009-12-21 21:06:00,130.305,130.31,130.275,130.285,199200000.0
2009-12-21 21:07:00,130.285,130.285,130.275,130.275,200100000.0
2009-12-21 21:08:00,130.275,130.3,130.275,130.29,207500001.0
2009-12-21 21:09:00,130.295,130.305,130.27,130.275,223500000.0
2009-12-21 21:10:00,130.28,130.285,130.24,130.255,280200000.0
2009-12-21 21:11:00,130.255,130.265,130.25,130.255,356300000.0
2009-12-21 21:12:00,130.255,130.285,130.255,130.28,275600000.0
2009-12-21 21:13:00,130.28,130.28,130.26,130.26,162400000.0
2009-12-21 21:14:00,130.26,130.265,130.25,130.265,346199999.0
2009-12-21 21:15:00,130.265,130.275,130.26,130.26,128700000.0
2009-12-21 21:16:00,130.26,130.28,130.26,130.275,64600000.0
2009-12-21 21:17:00,130.275,130.285,130.24,130.24,430500000.0
2009-12-21 21:18:00,130.24,130.275,130.24,130.245,532100000.0
2009-12-21 21:19:00,130.245,130.25,130.24,130.25,319000000.0
2009-12-21 21:20:00,130.25,130.28,130.25,130.25,297600000.0
2009-12-21 21:21:00,130.25,130.255,130.245,130.25,325500000.0
2009-12-21 21:22:00,130.25,130.27,130.25,130.265,174800000.0
2009-12-21 21:23:00,130.265,130.265,130.26,130.265,71200000.0
2009-12-21 21:24:00,130.265,130.28,130.26,130.26,234700000.0
2009-12-21 21:25:00,130.265,130.265,130.25,130.25,184400000.0
2009-12-21 21:26:00,130.255,130.26,130.245,130.245,220300000.0
2009-12-21 21:27:00,130.245,130.255,130.245,130.255,194500000.0
2009-12-21 21:28:00,130.25,130.28,130.25,130.27,147700000.0
2009-12-21 21:29:00,130.27,130.27,130.255,130.26,234000000.0
2009-12-21 21:30:00,130.26,130.3,130.255,130.295,142000000.0
2009-12-21 21:31:00,130.295,130.305,130.29,130.29,141600000.0
2009-12-21 21:32:00,130.295,130.295,130.295,130.295,48000000.0
2009-12-21 21:33:00,130.3,130.3,130.295,130.295,78200000.0
2009-12-21 21:34:00,130.295,130.295,130.28,130.28,130800000.0
2009-12-21 21:35:00,130.28,130.285,130.275,130.285,111600000.0
2009-12-21 21:36:00,130.285,130.285,130.275,130.285,194900000.0
2009-12-21 21:37:00,130.285,130.305,130.285,130.29,133100000.0
2009-12-21 21:38:00,130.295,130.3,130.29,130.295,74500000.0
2009-12-21 21:39:00,130.295,130.325,130.295,130.325,103700000.0
2009-12-21 21:40:00,130.325,130.355,130.305,130.33,437200000.0
2009-12-21 21:41:00,130.325,130.355,130.325,130.345,391700000.0
2009-12-21 21:42:00,130.345,130.36,130.345,130.35,274000000.0
2009-12-21 21:43:00,130.35,130.36,130.34,130.35,223500000.0
2009-12-21 21:44:00,130.345,130.36,130.345,130.355,131500000.0
2009-12-21 21:45:00,130.37,130.37,130.365,130.37,24900000.0
2009-12-21 21:46:00,130.365,130.365,130.345,130.345,105400000.0
2009-12-21 21:47:00,130.345,130.345,130.29,130.29,101100000.0
2009-12-21 21:48:00,130.29,130.3,130.29,130.29,180800000.0
2009-12-21 21:49:00,130.295,130.295,130.275,130.275,233900004.0
2009-12-21 21:50:00,130.275,130.3,130.275,130.295,417999999.0
2009-12-21 21:51:00,130.295,130.3,130.28,130.285,186600000.0
2009-12-21 21:52:00,130.28,130.285,130.275,130.28,110400000.0
2009-12-21 21:53:00,130.28,130.285,130.255,130.255,170500000.0
2009-12-21 21:54:00,130.255,130.28,130.255,130.275,244000000.0
2009-12-21 21:55:00,130.275,130.275,130.26,130.265,137800000.0
2009-12-21 21:56:00,130.27,130.275,130.215,130.22,145400000.0
2009-12-21 21:57:00,130.225,130.24,130.2,130.24,194000000.0
2009-12-21 21:58:00,130.235,130.235,130.225,130.225,93000000.0
2009-12-21 21:59:00,130.23,130.31,130.23,130.295,466800000.0
2009-12-21 22:00:00,130.295,130.295,130.265,130.27,344999999.0
2009-12-21 22:01:00,130.27,130.28,130.26,130.27,181899999.0
2009-12-21 22:02:00,130.27,130.285,130.265,130.265,101200000.0
2009-12-21 22:03:00,130.265,130.27,130.245,130.245,160400000.0
2009-12-21 22:04:00,130.245,130.265,130.245,130.255,154900000.0
2009-12-21 22:05:00,130.25,130.27,130.25,130.26,108200000.0
2009-12-21 22:06:00,130.265,130.27,130.26,130.265,95400000.0
2009-12-21 22:07:00,130.27,130.285,130.26,130.265,281800000.0
2009-12-21 22:08:00,130.265,130.275,130.265,130.27,126200000.0
2009-12-21 22:09:00,130.27,130.27,130.27,130.27,24900000.0
2009-12-21 22:10:00,130.27,130.275,130.24,130.265,172400000.0
2009-12-21 22:11:00,130.265,130.27,130.235,130.24,510900000.0
2009-12-21 22:12:00,130.24,130.245,130.14,130.145,457499998.0
2009-12-21 22:13:00,130.145,130.185,130.11,130.185,583700000.0
2009-12-21 22:14:00,130.185,130.2,130.18,130.195,359400000.0
2009-12-21 22:15:00,130.195,130.195,130.15,130.155,467700000.0
2009-12-21 22:16:00,130.155,130.16,130.135,130.135,368000000.0
2009-12-21 22:17:00,130.135,130.155,130.105,130.14,489300001.0
2009-12-21 22:18:00,130.14,130.16,130.135,130.15,313100002.0
2009-12-21 22:19:00,130.15,130.15,130.14,130.15,38000000.0
2009-12-21 22:20:00,130.155,130.18,130.15,130.18,243400000.0
2009-12-21 22:21:00,130.175,130.18,130.16,130.17,466800000.0
2009-12-21 22:22:00,130.17,130.185,130.17,130.17,252800000.0
2009-12-21 22:23:00,130.17,130.185,130.16,130.16,244200000.0
2009-12-21 22:24:00,130.155,130.185,130.155,130.17,188500000.0
2009-12-21 22:25:00,130.17,130.18,130.165,130.175,215400000.0
2009-12-21 22:26:00,130.175,130.175,130.16,130.16,375400000.0
2009-12-21 22:27:00,130.165,130.185,130.16,130.175,218400000.0
2009-12-21 22:28:00,130.175,130.175,130.175,130.175,82000000.0
2009-12-21 22:29:00,130.185,130.2,130.18,130.195,127800000.0
2009-12-21 22:30:00,130.195,130.2,130.195,130.195,59300000.0
2009-12-21 22:31:00,130.195,130.2,130.185,130.19,147800000.0
2009-12-21 22:32:00,130.19,130.195,130.19,130.195,68200000.0
2009-12-21 22:33:00,130.195,130.21,130.19,130.21,81400000.0
2009-12-21 22:34:00,130.21,130.245,130.21,130.225,203600000.0
2009-12-21 22:35:00,130.225,130.23,130.225,130.23,31100000.0
2009-12-21 22:36:00,130.23,130.24,130.23,130.24,80200000.0
2009-12-21 22:37:00,130.24,130.24,130.24,130.24,6800000.0
2009-12-21 22:38:00,130.245,130.245,130.235,130.235,41000000.0
2009-12-21 22:39:00,130.23,130.24,130.23,130.24,45600000.0
2009-12-21 22:40:00,130.24,130.24,130.23,130.24,181000001.0
2009-12-21 22:41:00,130.24,130.245,130.24,130.245,84000000.0
2009-12-21 22:42:00,130.25,130.275,130.25,130.265,170700000.0
2009-12-21 22:43:00,130.265,130.275,130.26,130.26,139700000.0
2009-12-21 22:44:00,130.265,130.265,130.25,130.255,112700000.0
2009-12-21 22:45:00,130.255,130.255,130.245,130.25,84800000.0
2009-12-21 22:46:00,130.25,130.25,130.245,130.25,91000000.0
2009-12-21 22:47:00,130.25,130.25,130.245,130.25,87800000.0
2009-12-21 22:48:00,130.25,130.255,130.25,130.25,152300000.0
2009-12-21 22:49:00,130.25,130.25,130.245,130.245,169000000.0
2009-12-21 22:50:00,130.245,130.25,130.245,130.245,173100000.0
2009-12-21 22:51:00,130.245,130.245,130.225,130.23,109000000.0
2009-12-21 22:52:00,130.235,130.24,130.23,130.23,92800000.0
2009-12-21 22:53:00,130.235,130.25,130.23,130.24,301200000.0
2009-12-21 22:54:00,130.24,130.24,130.235,130.24,42000000.0
2009-12-21 22:55:00,130.24,130.245,130.23,130.24,271000000.0
2009-12-21 22:56:00,130.24,130.24,130.24,130.24,13700000.0
2009-12-21 22:57:00,130.24,130.245,130.23,130.245,49900000.0
2009-12-21 22:58:00,130.245,130.245,130.23,130.23,26600000.0
2009-12-21 22:59:00,130.23,130.23,130.225,130.23,38600000.0
2009-12-21 23:00:00,130.23,130.23,130.215,130.215,76500000.0
2009-12-21 23:01:00,130.22,130.225,130.215,130.215,87200000.0
2009-12-21 23:02:00,130.205,130.21,130.195,130.2,82000000.0
2009-12-21 23:03:00,130.195,130.205,130.195,130.2,19300000.0
2009-12-21 23:04:00,130.21,130.22,130.205,130.21,40500000.0
2009-12-21 23:05:00,130.215,130.215,130.2,130.205,41600000.0
2009-12-21 23:06:00,130.21,130.235,130.21,130.215,60600000.0
2009-12-21 23:07:00,130.21,130.22,130.21,130.22,32800000.0
2009-12-21 23:08:00,130.22,130.22,130.2,130.215,39700000.0
2009-12-21 23:09:00,130.215,130.24,130.215,130.23,41000000.0
2009-12-21 23:10:00,130.23,130.235,130.225,130.23,55600000.0
2009-12-21 23:11:00,130.23,130.23,130.22,130.225,32800000.0
2009-12-21 23:12:00,130.215,130.225,130.205,130.21,60000000.0
2009-12-21 23:13:00,130.21,130.215,130.205,130.21,36500000.0
2009-12-21 23:14:00,130.215,130.215,130.215,130.215,14400000.0
2009-12-21 23:15:00,130.205,130.22,130.165,130.165,130800000.0
2009-12-21 23:16:00,130.18,130.19,130.165,130.19,121100000.0
2009-12-21 23:17:00,130.195,130.225,130.195,130.215,67300000.0
2009-12-21 23:18:00,130.215,130.235,130.215,130.22,112400000.0
2009-12-21 23:19:00,130.22,130.235,130.22,130.225,69900000.0
2009-12-21 23:20:00,130.22,130.235,130.215,130.225,123800000.0
2009-12-21 23:21:00,130.23,130.235,130.23,130.23,8000000.0
2009-12-21 23:22:00,130.23,130.235,130.225,130.225,12100000.0
2009-12-21 23:23:00,130.235,130.245,130.23,130.23,59400000.0
2009-12-21 23:24:00,130.23,130.24,130.21,130.22,114800000.0
2009-12-21 23:25:00,130.215,130.225,130.215,130.225,40400000.0
2009-12-21 23:26:00,130.225,130.225,130.225,130.225,2400000.0
2009-12-21 23:27:00,130.225,130.225,130.22,130.225,9200000.0
2009-12-21 23:28:00,130.22,130.225,130.22,130.225,16900000.0
2009-12-21 23:29:00,130.22,130.22,130.205,130.205,122700000.0
2009-12-21 23:30:00,130.205,130.21,130.195,130.21,115600000.0
2009-12-21 23:31:00,130.205,130.21,130.195,130.205,245400000.0
2009-12-21 23:32:00,130.205,130.22,130.2,130.215,197700000.0
2009-12-21 23:33:00,130.215,130.225,130.205,130.215,391500000.0
2009-12-21 23:34:00,130.215,130.22,130.205,130.205,162900000.0
2009-12-21 23:35:00,130.21,130.21,130.21,130.21,17600000.0
2009-12-21 23:36:00,130.22,130.22,130.215,130.215,20600000.0
2009-12-21 23:37:00,130.215,130.22,130.19,130.21,69400000.0
2009-12-21 23:38:00,130.21,130.21,130.21,130.21,35200000.0
2009-12-21 23:39:00,130.205,130.225,130.205,130.225,75300000.0
2009-12-21 23:40:00,130.23,130.23,130.215,130.23,118400000.0
2009-12-21 23:41:00,130.23,130.23,130.225,130.225,57600000.0
2009-12-21 23:42:00,130.225,130.225,130.205,130.205,74900000.0
2009-12-21 23:43:00,130.205,130.205,130.18,130.18,98900000.0
2009-12-21 23:44:00,130.18,130.18,130.17,130.17,49700000.0
2009-12-21 23:45:00,130.17,130.17,130.17,130.17,8000000.0
2009-12-21 23:46:00,130.17,130.175,130.17,130.175,36000000.0
2009-12-21 23:47:00,130.175,130.185,130.175,130.18,47300000.0
2009-12-21 23:48:00,130.18,130.18,130.17,130.17,15400000.0
2009-12-21 23:49:00,130.17,130.175,130.17,130.17,31000000.0
2009-12-21 23:50:00,130.175,130.2,130.175,130.2,74200000.0
2009-12-21 23:51:00,130.2,130.2,130.185,130.185,79200000.0
2009-12-21 23:52:00,130.175,130.19,130.175,130.185,70300000.0
2009-12-21 23:53:00,130.185,130.19,130.175,130.18,20400000.0
2009-12-21 23:54:00,130.18,130.18,130.11,130.12,111800000.0
2009-12-21 23:55:00,130.12,130.17,130.115,130.165,372900000.0
2009-12-21 23:56:00,130.17,130.17,130.15,130.155,144000000.0
2009-12-21 23:57:00,130.155,130.16,130.135,130.16,216000000.0
2009-12-21 23:58:00,130.16,130.185,130.15,130.155,171400000.0
2009-12-21 23:59:00,130.16,130.18,130.14,130.155,260800000.0
2009-12-22 00:00:00,130.155,130.155,130.12,130.14,47000000.0
2009-12-22 00:01:00,130.14,130.175,130.14,130.165,51000000.0
2009-12-22 00:02:00,130.165,130.17,130.15,130.16,109600000.0
2009-12-22 00:03:00,130.16,130.16,130.13,130.145,78100000.0
2009-12-22 00:04:00,130.145,130.185,130.09,130.135,134900000.0
2009-12-22 00:05:00,130.135,130.145,130.13,130.145,54200000.0
2009-12-22 00:06:00,130.145,130.15,130.14,130.15,34400000.0
2009-12-22 00:07:00,130.15,130.16,130.135,130.135,101000000.0
2009-12-22 00:08:00,130.135,130.165,130.125,130.155,52200000.0
2009-12-22 00:09:00,130.155,130.175,130.155,130.175,122900000.0
2009-12-22 00:10:00,130.175,130.175,130.145,130.15,26400000.0
2009-12-22 00:11:00,130.15,130.2,130.145,130.175,51800000.0
2009-12-22 00:12:00,130.18,130.18,130.175,130.18,7600000.0
2009-12-22 00:13:00,130.18,130.18,130.155,130.16,71100000.0
2009-12-22 00:14:00,130.145,130.16,130.135,130.145,39000000.0
2009-12-22 00:15:00,130.14,130.145,130.14,130.145,27200000.0
2009-12-22 00:16:00,130.145,130.17,130.145,130.165,13000000.0
2009-12-22 00:17:00,130.17,130.17,130.16,130.165,9600000.0
2009-12-22 00:18:00,130.175,130.175,130.165,130.165,12200000.0
2009-12-22 00:19:00,130.165,130.165,130.165,130.165,3600000.0
2009-12-22 00:20:00,130.19,130.19,130.16,130.16,22400000.0
2009-12-22 00:21:00,130.17,130.17,130.145,130.16,33000000.0
2009-12-22 00:22:00,130.17,130.17,130.17,130.17,5600000.0
2009-12-22 00:23:00,130.17,130.17,130.15,130.15,64400000.0
2009-12-22 00:24:00,130.155,130.17,130.14,130.17,65400000.0
2009-12-22 00:25:00,130.17,130.17,130.165,130.165,13800000.0
2009-12-22 00:26:00,130.165,130.165,130.12,130.15,119700000.0
2009-12-22 00:27:00,130.145,130.15,130.1,130.115,192600000.0
2009-12-22 00:28:00,130.115,130.15,130.09,130.11,71500000.0
2009-12-22 00:29:00,130.115,130.125,130.115,130.12,5300000.0
2009-12-22 00:30:00,130.12,130.135,130.11,130.13,34200000.0
2009-12-22 00:31:00,130.13,130.13,130.115,130.13,32000000.0
2009-12-22 00:32:00,130.13,130.13,130.105,130.105,40200000.0
2009-12-22 00:33:00,130.1,130.13,130.1,130.12,30300000.0
2009-12-22 00:34:00,130.12,130.14,130.11,130.115,74300000.0
2009-12-22 00:35:00,130.115,130.12,130.115,130.115,48300000.0
2009-12-22 00:36:00,130.115,130.115,130.095,130.11,57200000.0
2009-12-22 00:37:00,130.11,130.11,130.09,130.1,26900000.0
2009-12-22 00:38:00,130.105,130.105,130.1,130.1,10200000.0
2009-12-22 00:39:00,130.105,130.11,130.095,130.095,74200000.0
2009-12-22 00:40:00,130.09,130.095,130.075,130.075,83200000.0
2009-12-22 00:41:00,130.075,130.08,130.07,130.08,48400000.0
2009-12-22 00:42:00,130.075,130.09,130.07,130.085,91400000.0
2009-12-22 00:43:00,130.1,130.11,130.1,130.11,60400000.0
2009-12-22 00:44:00,130.11,130.115,130.1,130.11,45200000.0
2009-12-22 00:45:00,130.12,130.13,130.105,130.11,50400000.0
2009-12-22 00:46:00,130.12,130.125,130.11,130.115,61300000.0
2009-12-22 00:47:00,130.115,130.15,130.115,130.12,54800000.0
2009-12-22 00:48:00,130.12,130.125,130.11,130.11,47400000.0
2009-12-22 00:49:00,130.11,130.115,130.11,130.115,15000000.0
2009-12-22 00:50:00,130.115,130.125,130.115,130.12,12800000.0
2009-12-22 00:51:00,130.12,130.12,130.12,130.12,2000000.0
2009-12-22 00:52:00,130.12,130.12,130.105,130.105,24000000.0
2009-12-22 00:53:00,130.105,130.11,130.095,130.105,33400000.0
2009-12-22 00:54:00,130.11,130.11,130.11,130.11,1000000.0
2009-12-22 00:55:00,130.1,130.115,130.095,130.115,56600000.0
2009-12-22 00:56:00,130.115,130.12,130.115,130.12,2000000.0
2009-12-22 00:57:00,130.115,130.15,130.115,130.145,22000000.0
2009-12-22 00:58:00,130.145,130.17,130.145,130.165,4600000.0
2009-12-22 00:59:00,130.17,130.17,130.125,130.125,35900000.0
2009-12-22 01:00:00,130.125,130.15,130.11,130.115,40800000.0
2009-12-22 01:01:00,130.115,130.14,130.11,130.125,54500000.0
2009-12-22 01:02:00,130.125,130.135,130.125,130.135,35000000.0
2009-12-22 01:03:00,130.135,130.145,130.13,130.135,30000000.0
2009-12-22 01:04:00,130.13,130.145,130.125,130.145,31000000.0
2009-12-22 01:05:00,130.145,130.165,130.145,130.165,34500000.0
2009-12-22 01:06:00,130.175,130.18,130.16,130.16,44100000.0
2009-12-22 01:07:00,130.16,130.19,130.145,130.18,67400000.0
2009-12-22 01:08:00,130.18,130.19,130.175,130.19,57900000.0
2009-12-22 01:09:00,130.185,130.215,130.18,130.185,63500000.0
2009-12-22 01:10:00,130.18,130.185,130.16,130.175,38900000.0
2009-12-22 01:11:00,130.165,130.17,130.125,130.13,38700000.0
2009-12-22 01:12:00,130.13,130.15,130.13,130.15,18600000.0
2009-12-22 01:13:00,130.15,130.155,130.15,130.15,24400000.0
2009-12-22 01:14:00,130.15,130.165,130.15,130.155,28800000.0
2009-12-22 01:15:00,130.155,130.21,130.155,130.205,36800000.0
2009-12-22 01:16:00,130.195,130.205,130.18,130.18,113800000.0
2009-12-22 01:17:00,130.185,130.185,130.145,130.145,91200000.0
2009-12-22 01:18:00,130.145,130.175,130.145,130.165,49700000.0
2009-12-22 01:19:00,130.165,130.165,130.145,130.15,59800000.0
2009-12-22 01:20:00,130.15,130.15,130.12,130.125,97400000.0
2009-12-22 01:21:00,130.125,130.125,130.05,130.085,82600000.0
2009-12-22 01:22:00,130.085,130.1,130.085,130.09,54900000.0
2009-12-22 01:23:00,130.095,130.115,130.095,130.11,23000000.0
2009-12-22 01:24:00,130.1,130.1,130.075,130.08,46000000.0
2009-12-22 01:25:00,130.075,130.075,130.07,130.075,22200000.0
2009-12-22 01:26:00,130.08,130.08,130.06,130.07,74500000.0
2009-12-22 01:27:00,130.07,130.08,130.06,130.08,56700000.0
2009-12-22 01:28:00,130.08,130.08,130.065,130.07,5000000.0
2009-12-22 01:29:00,130.075,130.08,130.07,130.075,9900000.0
2009-12-22 01:30:00,130.075,130.08,130.075,130.075,31400000.0
2009-12-22 01:31:00,130.08,130.095,130.075,130.09,70100000.0
2009-12-22 01:32:00,130.09,130.11,130.085,130.105,109900000.0
2009-12-22 01:33:00,130.11,130.125,130.11,130.12,23300000.0
2009-12-22 01:34:00,130.12,130.125,130.1,130.105,37300000.0
2009-12-22 01:35:00,130.105,130.11,130.095,130.105,26600000.0
2009-12-22 01:36:00,130.105,130.105,130.095,130.1,46100000.0
2009-12-22 01:37:00,130.1,130.1,130.085,130.09,27200000.0
2009-12-22 01:38:00,130.09,130.105,130.085,130.105,64400000.0
2009-12-22 01:39:00,130.105,130.105,130.09,130.095,32000000.0
2009-12-22 01:40:00,130.095,130.095,130.085,130.095,42700000.0
2009-12-22 01:41:00,130.09,130.095,130.075,130.075,75900000.0
2009-12-22 01:42:00,130.075,130.09,130.075,130.08,66000000.0
2009-12-22 01:43:00,130.075,130.095,130.07,130.09,157800000.0
2009-12-22 01:44:00,130.09,130.12,130.085,130.12,78200000.0
2009-12-22 01:45:00,130.12,130.12,130.09,130.095,178400000.0
2009-12-22 01:46:00,130.095,130.105,130.09,130.105,109700000.0
2009-12-22 01:47:00,130.105,130.11,130.05,130.06,109500000.0
2009-12-22 01:48:00,130.06,130.105,130.055,130.1,84200000.0
2009-12-22 01:49:00,130.11,130.11,130.075,130.08,134800000.0
2009-12-22 01:50:00,130.085,130.09,130.06,130.08,117600000.0
2009-12-22 01:51:00,130.09,130.1,130.08,130.09,91700000.0
2009-12-22 01:52:00,130.09,130.1,130.085,130.085,107300000.0
2009-12-22 01:53:00,130.09,130.09,130.065,130.08,119700000.0
2009-12-22 01:54:00,130.08,130.085,130.06,130.075,144300000.0
2009-12-22 01:55:00,130.075,130.085,130.065,130.075,259900000.0
2009-12-22 01:56:00,130.075,130.08,130.065,130.065,107900000.0
2009-12-22 01:57:00,130.065,130.08,130.065,130.075,62200000.0
2009-12-22 01:58:00,130.075,130.08,130.07,130.08,53800000.0
2009-12-22 01:59:00,130.08,130.11,130.075,130.095,82100000.0
2009-12-22 02:00:00,130.095,130.135,130.095,130.135,103900000.0
2009-12-22 02:01:00,130.135,130.15,130.12,130.14,93500000.0
2009-12-22 02:02:00,130.14,130.155,130.135,130.155,17600000.0
2009-12-22 02:03:00,130.155,130.195,130.135,130.18,61900000.0
2009-12-22 02:04:00,130.18,130.185,130.165,130.17,96200000.0
2009-12-22 02:05:00,130.165,130.18,130.165,130.18,104400000.0
2009-12-22 02:06:00,130.18,130.18,130.17,130.175,135800000.0
2009-12-22 02:07:00,130.175,130.185,130.17,130.18,146100000.0
2009-12-22 02:08:00,130.18,130.18,130.165,130.18,137800000.0
2009-12-22 02:09:00,130.18,130.185,130.17,130.185,144000000.0
2009-12-22 02:10:00,130.19,130.19,130.145,130.145,216600000.0
2009-12-22 02:11:00,130.145,130.17,130.14,130.155,211600000.0
2009-12-22 02:12:00,130.155,130.17,130.125,130.16,343700000.0
2009-12-22 02:13:00,130.155,130.18,130.155,130.175,169200000.0
2009-12-22 02:14:00,130.17,130.175,130.13,130.13,204200000.0
2009-12-22 02:15:00,130.13,130.165,130.13,130.16,131500000.0
2009-12-22 02:16:00,130.16,130.18,130.15,130.17,120600000.0
2009-12-22 02:17:00,130.17,130.18,130.165,130.175,81500000.0
2009-12-22 02:18:00,130.175,130.175,130.145,130.17,81900000.0
2009-12-22 02:19:00,130.175,130.18,130.165,130.165,66000000.0
2009-12-22 02:20:00,130.16,130.185,130.135,130.155,126800000.0
2009-12-22 02:21:00,130.155,130.16,130.125,130.14,132100000.0
2009-12-22 02:22:00,130.135,130.135,130.11,130.13,92700000.0
2009-12-22 02:23:00,130.13,130.145,130.125,130.135,73300000.0
2009-12-22 02:24:00,130.135,130.145,130.135,130.145,57100000.0
2009-12-22 02:25:00,130.14,130.145,130.14,130.145,54800000.0
2009-12-22 02:26:00,130.145,130.17,130.145,130.16,38100000.0
2009-12-22 02:27:00,130.16,130.165,130.115,130.125,90900000.0
2009-12-22 02:28:00,130.13,130.155,130.115,130.13,100100000.0
2009-12-22 02:29:00,130.13,130.13,130.115,130.125,148700000.0
2009-12-22 02:30:00,130.125,130.125,130.09,130.095,219900000.0
2009-12-22 02:31:00,130.095,130.125,130.095,130.125,92800000.0
2009-12-22 02:32:00,130.125,130.135,130.12,130.12,44300000.0
2009-12-22 02:33:00,130.115,130.115,130.1,130.115,19900000.0
2009-12-22 02:34:00,130.115,130.115,130.095,130.1,98500000.0
2009-12-22 02:35:00,130.095,130.1,130.08,130.09,172400000.0
2009-12-22 02:36:00,130.09,130.09,130.02,130.05,196900000.0
2009-12-22 02:37:00,130.045,130.06,130.035,130.06,133200000.0
2009-12-22 02:38:00,130.055,130.07,130.015,130.065,206700001.0
2009-12-22 02:39:00,130.065,130.07,130.055,130.055,24700000.0
2009-12-22 02:40:00,130.065,130.08,130.065,130.08,48500000.0
2009-12-22 02:41:00,130.085,130.1,130.08,130.095,72200000.0
2009-12-22 02:42:00,130.095,130.095,130.045,130.045,168300000.0
2009-12-22 02:43:00,130.045,130.045,130.005,130.005,131300000.0
2009-12-22 02:44:00,130.0,130.005,129.96,129.96,179600000.0
2009-12-22 02:45:00,129.96,129.975,129.955,129.97,275100000.0
2009-12-22 02:46:00,129.97,129.98,129.965,129.98,166200000.0
2009-12-22 02:47:00,129.98,130.025,129.98,130.015,195800000.0
2009-12-22 02:48:00,130.015,130.015,130.0,130.015,66600000.0
2009-12-22 02:49:00,130.015,130.045,130.01,130.045,115700000.0
2009-12-22 02:50:00,130.045,130.085,130.025,130.085,170100000.0
2009-12-22 02:51:00,130.09,130.115,130.085,130.11,210600000.0
2009-12-22 02:52:00,130.105,130.125,130.095,130.11,120100000.0
2009-12-22 02:53:00,130.11,130.13,130.11,130.11,307800000.0
2009-12-22 02:54:00,130.115,130.13,130.075,130.075,222600000.0
2009-12-22 02:55:00,130.075,130.135,130.075,130.135,368400000.0
2009-12-22 02:56:00,130.13,130.17,130.12,130.16,209200000.0
2009-12-22 02:57:00,130.155,130.17,130.12,130.12,206000000.0
2009-12-22 02:58:00,130.12,130.2,130.12,130.2,189200000.0
2009-12-22 02:59:00,130.205,130.26,130.205,130.255,199000000.0
2009-12-22 03:00:00,130.26,130.32,130.255,130.285,170600000.0
2009-12-22 03:01:00,130.285,130.29,130.265,130.29,170500000.0
2009-12-22 03:02:00,130.275,130.28,130.265,130.265,101300000.0
2009-12-22 03:03:00,130.265,130.265,130.25,130.265,61700000.0
2009-12-22 03:04:00,130.265,130.27,130.245,130.265,133000000.0
2009-12-22 03:05:00,130.26,130.265,130.215,130.25,278800001.0
2009-12-22 03:06:00,130.25,130.35,130.25,130.35,201600000.0
2009-12-22 03:07:00,130.35,130.42,130.345,130.41,280700000.0
2009-12-22 03:08:00,130.41,130.43,130.395,130.43,208100000.0
2009-12-22 03:09:00,130.435,130.475,130.4,130.475,211200000.0
2009-12-22 03:10:00,130.47,130.55,130.46,130.515,271600000.0
2009-12-22 03:11:00,130.505,130.51,130.445,130.45,310900000.0
2009-12-22 03:12:00,130.45,130.455,130.445,130.45,164700000.0
2009-12-22 03:13:00,130.45,130.45,130.41,130.43,100200000.0
2009-12-22 03:14:00,130.43,130.43,130.395,130.405,243500000.0
2009-12-22 03:15:00,130.4,130.455,130.4,130.455,363000000.0
2009-12-22 03:16:00,130.455,130.495,130.45,130.485,272900000.0
2009-12-22 03:17:00,130.485,130.51,130.475,130.485,242300000.0
2009-12-22 03:18:00,130.485,130.515,130.485,130.505,109700000.0
2009-12-22 03:19:00,130.495,130.57,130.49,130.565,237400000.0
2009-12-22 03:20:00,130.565,130.65,130.565,130.645,298800000.0
2009-12-22 03:21:00,130.645,130.71,130.645,130.705,242400000.0
2009-12-22 03:22:00,130.705,130.71,130.685,130.695,178000000.0
2009-12-22 03:23:00,130.695,130.695,130.645,130.645,228200000.0
2009-12-22 03:24:00,130.645,130.655,130.64,130.65,186599999.0
2009-12-22 03:25:00,130.645,130.65,130.6,130.615,340900000.0
2009-12-22 03:26:00,130.62,130.62,130.605,130.61,216800000.0
2009-12-22 03:27:00,130.615,130.615,130.61,130.61,84600000.0
2009-12-22 03:28:00,130.61,130.635,130.61,130.63,157100000.0
2009-12-22 03:29:00,130.63,130.63,130.585,130.6,165600000.0
2009-12-22 03:30:00,130.6,130.605,130.595,130.6,45600000.0
2009-12-22 03:31:00,130.6,130.605,130.58,130.605,77800000.0
2009-12-22 03:32:00,130.605,130.65,130.605,130.64,43900000.0
2009-12-22 03:33:00,130.64,130.675,130.64,130.675,114600000.0
2009-12-22 03:34:00,130.66,130.725,130.66,130.695,166700000.0
2009-12-22 03:35:00,130.7,130.705,130.67,130.675,125500000.0
2009-12-22 03:36:00,130.675,130.7,130.645,130.655,227900000.0
2009-12-22 03:37:00,130.655,130.655,130.645,130.645,47100000.0
2009-12-22 03:38:00,130.645,130.645,130.585,130.6,228400000.0
2009-12-22 03:39:00,130.6,130.6,130.545,130.56,215800000.0
2009-12-22 03:40:00,130.555,130.56,130.545,130.555,140100000.0
2009-12-22 03:41:00,130.545,130.55,130.54,130.54,115600000.0
2009-12-22 03:42:00,130.54,130.565,130.505,130.54,267600000.0
2009-12-22 03:43:00,130.54,130.595,130.525,130.59,169300000.0
2009-12-22 03:44:00,130.595,130.62,130.595,130.615,102100000.0
2009-12-22 03:45:00,130.61,130.63,130.575,130.585,201400000.0
2009-12-22 03:46:00,130.585,130.585,130.535,130.555,158800000.0
2009-12-22 03:47:00,130.56,130.56,130.545,130.56,115100000.0
2009-12-22 03:48:00,130.555,130.575,130.555,130.57,32200000.0
2009-12-22 03:49:00,130.57,130.57,130.535,130.54,160300000.0
2009-12-22 03:50:00,130.535,130.54,130.52,130.525,92099999.0
2009-12-22 03:51:00,130.53,130.565,130.52,130.565,230599999.0
2009-12-22 03:52:00,130.56,130.57,130.555,130.565,86300000.0
2009-12-22 03:53:00,130.565,130.585,130.565,130.585,36500000.0
2009-12-22 03:54:00,130.59,130.59,130.57,130.57,20600000.0
2009-12-22 03:55:00,130.57,130.57,130.545,130.565,68800000.0
2009-12-22 03:56:00,130.555,130.56,130.525,130.535,184399999.0
2009-12-22 03:57:00,130.54,130.56,130.54,130.56,56000000.0
2009-12-22 03:58:00,130.555,130.555,130.55,130.55,18100000.0
2009-12-22 03:59:00,130.555,130.575,130.55,130.565,97300000.0
2009-12-22 04:00:00,130.565,130.635,130.565,130.635,86000000.0
2009-12-22 04:01:00,130.645,130.645,130.615,130.635,121400000.0
2009-12-22 04:02:00,130.635,130.645,130.605,130.61,148800000.0
2009-12-22 04:03:00,130.61,130.61,130.6,130.6,32500000.0
2009-12-22 04:04:00,130.6,130.605,130.58,130.585,71800000.0
2009-12-22 04:05:00,130.585,130.585,130.575,130.575,140500000.0
2009-12-22 04:06:00,130.575,130.6,130.575,130.59,133300000.0
2009-12-22 04:07:00,130.585,130.585,130.575,130.575,24900000.0
2009-12-22 04:08:00,130.575,130.575,130.575,130.575,12000000.0
2009-12-22 04:09:00,130.575,130.575,130.545,130.545,130200000.0
2009-12-22 04:10:00,130.55,130.61,130.545,130.6,275900000.0
2009-12-22 04:11:00,130.595,130.6,130.575,130.58,112800000.0
2009-12-22 04:12:00,130.58,130.58,130.565,130.565,48600000.0
2009-12-22 04:13:00,130.565,130.565,130.535,130.54,128100000.0
2009-12-22 04:14:00,130.54,130.555,130.535,130.55,202100000.0
2009-12-22 04:15:00,130.55,130.585,130.54,130.575,239100000.0
2009-12-22 04:16:00,130.575,130.595,130.545,130.55,303600000.0
2009-12-22 04:17:00,130.54,130.555,130.505,130.515,154600000.0
2009-12-22 04:18:00,130.515,130.515,130.5,130.5,161000000.0
2009-12-22 04:19:00,130.5,130.505,130.485,130.5,164000000.0
2009-12-22 04:20:00,130.5,130.545,130.495,130.525,296600000.0
2009-12-22 04:21:00,130.525,130.545,130.515,130.525,230000000.0
2009-12-22 04:22:00,130.525,130.555,130.525,130.53,204900000.0
2009-12-22 04:23:00,130.535,130.545,130.53,130.535,156900000.0
2009-12-22 04:24:00,130.535,130.56,130.535,130.535,110900000.0
2009-12-22 04:25:00,130.535,130.54,130.525,130.54,144300000.0
2009-12-22 04:26:00,130.535,130.535,130.525,130.53,149000000.0
2009-12-22 04:27:00,130.53,130.56,130.53,130.555,95400000.0
2009-12-22 04:28:00,130.55,130.555,130.545,130.545,60500000.0
2009-12-22 04:29:00,130.545,130.545,130.535,130.535,37200000.0
2009-12-22 04:30:00,130.535,130.535,130.52,130.535,127800000.0
2009-12-22 04:31:00,130.535,130.56,130.53,130.53,107100000.0
2009-12-22 04:32:00,130.535,130.535,130.53,130.53,48500000.0
2009-12-22 04:33:00,130.535,130.55,130.535,130.545,45300000.0
2009-12-22 04:34:00,130.545,130.565,130.515,130.515,118100000.0
2009-12-22 04:35:00,130.52,130.54,130.5,130.535,190100000.0
2009-12-22 04:36:00,130.535,130.54,130.51,130.51,86200000.0
2009-12-22 04:37:00,130.51,130.61,130.51,130.575,199700000.0
2009-12-22 04:38:00,130.575,130.575,130.555,130.555,125800000.0
2009-12-22 04:39:00,130.555,130.575,130.545,130.545,96400000.0
2009-12-22 04:40:00,130.545,130.57,130.545,130.57,73300000.0
2009-12-22 04:41:00,130.565,130.58,130.555,130.575,162200000.0
2009-12-22 04:42:00,130.575,130.655,130.565,130.645,116600000.0
2009-12-22 04:43:00,130.645,130.645,130.58,130.61,204800000.0
2009-12-22 04:44:00,130.615,130.64,130.595,130.615,393900000.0
2009-12-22 04:45:00,130.61,130.625,130.605,130.615,90800000.0
2009-12-22 04:46:00,130.615,130.64,130.59,130.59,131300000.0
2009-12-22 04:47:00,130.59,130.61,130.585,130.61,35200000.0
2009-12-22 04:48:00,130.625,130.655,130.625,130.655,107400000.0
2009-12-22 04:49:00,130.65,130.655,130.635,130.635,53600000.0
2009-12-22 04:50:00,130.635,130.635,130.605,130.625,81800000.0
2009-12-22 04:51:00,130.625,130.63,130.615,130.625,39500000.0
2009-12-22 04:52:00,130.625,130.635,130.585,130.6,178800000.0
2009-12-22 04:53:00,130.61,130.61,130.565,130.565,128500000.0
2009-12-22 04:54:00,130.565,130.615,130.565,130.59,147600000.0
2009-12-22 04:55:00,130.595,130.61,130.595,130.6,82500000.0
2009-12-22 04:56:00,130.61,130.635,130.6,130.635,181100000.0
2009-12-22 04:57:00,130.635,130.66,130.61,130.62,242900000.0
2009-12-22 04:58:00,130.625,130.64,130.595,130.6,110800000.0
2009-12-22 04:59:00,130.6,130.635,130.6,130.62,160600000.0
2009-12-22 05:00:00,130.63,130.64,130.595,130.605,244000000.0
2009-12-22 05:01:00,130.6,130.605,130.565,130.58,124000000.0
2009-12-22 05:02:00,130.57,130.595,130.555,130.56,141000000.0
2009-12-22 05:03:00,130.57,130.605,130.57,130.605,96600000.0
2009-12-22 05:04:00,130.605,130.605,130.595,130.595,37300000.0
2009-12-22 05:05:00,130.595,130.595,130.585,130.59,66400000.0
2009-12-22 05:06:00,130.59,130.6,130.545,130.555,184600000.0
2009-12-22 05:07:00,130.55,130.61,130.55,130.6,120100000.0
2009-12-22 05:08:00,130.61,130.62,130.59,130.6,273900000.0
2009-12-22 05:09:00,130.6,130.605,130.595,130.6,116600000.0
2009-12-22 05:10:00,130.6,130.61,130.595,130.6,38800000.0
2009-12-22 05:11:00,130.6,130.605,130.6,130.6,31700000.0
2009-12-22 05:12:00,130.6,130.6,130.595,130.595,37200000.0
2009-12-22 05:13:00,130.595,130.605,130.58,130.585,84500000.0
2009-12-22 05:14:00,130.585,130.595,130.58,130.58,70900000.0
2009-12-22 05:15:00,130.585,130.6,130.57,130.6,68700000.0
2009-12-22 05:16:00,130.6,130.6,130.565,130.58,119600000.0
2009-12-22 05:17:00,130.58,130.58,130.565,130.57,72800000.0
2009-12-22 05:18:00,130.575,130.575,130.555,130.565,63900000.0
2009-12-22 05:19:00,130.565,130.58,130.56,130.56,90600000.0
2009-12-22 05:20:00,130.56,130.565,130.555,130.56,82100000.0
2009-12-22 05:21:00,130.56,130.56,130.54,130.555,149900000.0
2009-12-22 05:22:00,130.555,130.56,130.555,130.56,68700000.0
2009-12-22 05:23:00,130.56,130.56,130.555,130.555,204100000.0
2009-12-22 05:24:00,130.56,130.565,130.56,130.56,44700000.0
2009-12-22 05:25:00,130.555,130.56,130.555,130.56,52700000.0
2009-12-22 05:26:00,130.56,130.575,130.56,130.565,223700000.0
2009-12-22 05:27:00,130.565,130.565,130.545,130.555,125300000.0
2009-12-22 05:28:00,130.555,130.57,130.555,130.565,38100000.0
2009-12-22 05:29:00,130.565,130.575,130.555,130.56,79100000.0
2009-12-22 05:30:00,130.555,130.56,130.55,130.555,101500000.0
2009-12-22 05:31:00,130.555,130.56,130.555,130.56,42700000.0
2009-12-22 05:32:00,130.565,130.585,130.56,130.565,42400000.0
2009-12-22 05:33:00,130.565,130.58,130.56,130.575,58300000.0
2009-12-22 05:34:00,130.575,130.575,130.575,130.575,25600000.0
2009-12-22 05:35:00,130.575,130.575,130.57,130.575,45100000.0
2009-12-22 05:36:00,130.575,130.575,130.54,130.54,120200000.0
2009-12-22 05:37:00,130.55,130.585,130.545,130.585,60100000.0
2009-12-22 05:38:00,130.585,130.585,130.575,130.575,18000000.0
2009-12-22 05:39:00,130.57,130.595,130.545,130.595,141800000.0
2009-12-22 05:40:00,130.595,130.62,130.585,130.62,65500000.0
2009-12-22 05:41:00,130.615,130.615,130.595,130.595,111300000.0
2009-12-22 05:42:00,130.595,130.595,130.58,130.58,52400000.0
2009-12-22 05:43:00,130.58,130.585,130.575,130.585,18500000.0
2009-12-22 05:44:00,130.585,130.585,130.58,130.585,70500000.0
2009-12-22 05:45:00,130.585,130.585,130.57,130.575,31900000.0
2009-12-22 05:46:00,130.575,130.575,130.545,130.555,61100000.0
2009-12-22 05:47:00,130.555,130.575,130.555,130.575,39800000.0
2009-12-22 05:48:00,130.57,130.585,130.57,130.575,82500000.0
2009-12-22 05:49:00,130.575,130.585,130.575,130.585,10400000.0
2009-12-22 05:50:00,130.585,130.6,130.565,130.57,197100000.0
2009-12-22 05:51:00,130.57,130.585,130.57,130.58,139800000.0
2009-12-22 05:52:00,130.58,130.61,130.58,130.605,92400000.0
2009-12-22 05:53:00,130.605,130.62,130.605,130.615,114200000.0
2009-12-22 05:54:00,130.615,130.615,130.61,130.615,47200000.0
2009-12-22 05:55:00,130.615,130.635,130.6,130.61,325800000.0
2009-12-22 05:56:00,130.605,130.62,130.595,130.62,49000000.0
2009-12-22 05:57:00,130.62,130.645,130.605,130.615,140400000.0
2009-12-22 05:58:00,130.615,130.63,130.615,130.625,32800000.0
2009-12-22 05:59:00,130.625,130.625,130.605,130.605,92000000.0
2009-12-22 06:00:00,130.605,130.615,130.605,130.61,37400000.0
2009-12-22 06:01:00,130.605,130.635,130.605,130.62,95600000.0
2009-12-22 06:02:00,130.625,130.64,130.62,130.63,87100000.0
2009-12-22 06:03:00,130.625,130.635,130.62,130.625,79500000.0
2009-12-22 06:04:00,130.625,130.63,130.56,130.59,144000000.0
2009-12-22 06:05:00,130.595,130.61,130.525,130.565,207600000.0
2009-12-22 06:06:00,130.57,130.6,130.565,130.565,200500000.0
2009-12-22 06:07:00,130.595,130.595,130.565,130.585,81000000.0
2009-12-22 06:08:00,130.585,130.585,130.555,130.555,207100000.0
2009-12-22 06:09:00,130.53,130.58,130.53,130.57,207700000.0
2009-12-22 06:10:00,130.57,130.575,130.565,130.565,18300000.0
2009-12-22 06:11:00,130.565,130.595,130.565,130.585,63100000.0
2009-12-22 06:12:00,130.585,130.59,130.575,130.58,54700000.0
2009-12-22 06:13:00,130.58,130.585,130.565,130.57,112400000.0
2009-12-22 06:14:00,130.57,130.57,130.56,130.57,61200000.0
2009-12-22 06:15:00,130.57,130.605,130.57,130.6,161100000.0
2009-12-22 06:16:00,130.6,130.6,130.6,130.6,4800000.0
2009-12-22 06:17:00,130.6,130.6,130.59,130.59,39500000.0
2009-12-22 06:18:00,130.59,130.595,130.575,130.585,101200000.0
2009-12-22 06:19:00,130.585,130.59,130.57,130.57,65800000.0
2009-12-22 06:20:00,130.57,130.575,130.55,130.575,257700000.0
2009-12-22 06:21:00,130.575,130.575,130.565,130.575,53700000.0
2009-12-22 06:22:00,130.575,130.575,130.565,130.565,105400000.0
2009-12-22 06:23:00,130.565,130.565,130.55,130.555,295900000.0
2009-12-22 06:24:00,130.555,130.565,130.555,130.565,160400000.0
2009-12-22 06:25:00,130.565,130.565,130.56,130.565,78700000.0
2009-12-22 06:26:00,130.565,130.565,130.545,130.545,91600000.0
2009-12-22 06:27:00,130.54,130.565,130.53,130.555,146200000.0
2009-12-22 06:28:00,130.555,130.57,130.55,130.555,128800000.0
2009-12-22 06:29:00,130.565,130.575,130.56,130.575,69800000.0
2009-12-22 06:30:00,130.57,130.6,130.565,130.6,118800000.0
2009-12-22 06:31:00,130.6,130.6,130.585,130.59,45800000.0
2009-12-22 06:32:00,130.59,130.6,130.585,130.59,118400000.0
2009-12-22 06:33:00,130.595,130.605,130.585,130.6,176200000.0
2009-12-22 06:34:00,130.6,130.61,130.6,130.61,258900000.0
2009-12-22 06:35:00,130.615,130.615,130.605,130.61,135100000.0
2009-12-22 06:36:00,130.61,130.625,130.595,130.625,215600000.0
2009-12-22 06:37:00,130.63,130.63,130.605,130.615,100000000.0
2009-12-22 06:38:00,130.615,130.615,130.61,130.61,34600000.0
2009-12-22 06:39:00,130.61,130.61,130.61,130.61,2000000.0
2009-12-22 06:40:00,130.61,130.625,130.605,130.61,67300000.0
2009-12-22 06:41:00,130.615,130.615,130.6,130.6,66800000.0
2009-12-22 06:42:00,130.6,130.63,130.6,130.62,96800000.0
2009-12-22 06:43:00,130.62,130.63,130.615,130.625,78600000.0
2009-12-22 06:44:00,130.615,130.615,130.595,130.595,92300000.0
2009-12-22 06:45:00,130.595,130.6,130.59,130.595,27800000.0
2009-12-22 06:46:00,130.595,130.605,130.595,130.605,33000000.0
2009-12-22 06:47:00,130.605,130.615,130.595,130.605,77700000.0
2009-12-22 06:48:00,130.605,130.605,130.605,130.605,2000000.0
2009-12-22 06:49:00,130.605,130.605,130.58,130.585,105100000.0
2009-12-22 06:50:00,130.585,130.59,130.58,130.59,68500000.0
2009-12-22 06:51:00,130.59,130.6,130.585,130.595,49700000.0
2009-12-22 06:52:00,130.59,130.59,130.545,130.585,291000000.0
2009-12-22 06:53:00,130.58,130.58,130.575,130.58,190200000.0
2009-12-22 06:54:00,130.58,130.585,130.575,130.575,178600000.0
2009-12-22 06:55:00,130.575,130.58,130.575,130.58,159700000.0
2009-12-22 06:56:00,130.58,130.58,130.575,130.58,36900000.0
2009-12-22 06:57:00,130.58,130.605,130.58,130.605,88200000.0
2009-12-22 06:58:00,130.605,130.605,130.605,130.605,3000000.0
2009-12-22 06:59:00,130.605,130.605,130.6,130.6,58800000.0
2009-12-22 07:00:00,130.6,130.615,130.6,130.615,22000000.0
2009-12-22 07:01:00,130.605,130.61,130.58,130.585,163400000.0
2009-12-22 07:02:00,130.585,130.59,130.58,130.585,119800000.0
2009-12-22 07:03:00,130.595,130.605,130.595,130.6,47600000.0
2009-12-22 07:04:00,130.605,130.615,130.555,130.565,103000000.0
2009-12-22 07:05:00,130.57,130.585,130.57,130.575,121600000.0
2009-12-22 07:06:00,130.57,130.575,130.57,130.57,35300000.0
2009-12-22 07:07:00,130.565,130.565,130.555,130.555,99400000.0
2009-12-22 07:08:00,130.555,130.565,130.545,130.55,122800000.0
2009-12-22 07:09:00,130.55,130.555,130.54,130.55,423600000.0
2009-12-22 07:10:00,130.55,130.625,130.55,130.585,394100000.0
2009-12-22 07:11:00,130.585,130.6,130.58,130.58,533200000.0
2009-12-22 07:12:00,130.575,130.58,130.56,130.56,132400000.0
2009-12-22 07:13:00,130.56,130.57,130.51,130.55,286500000.0
2009-12-22 07:14:00,130.55,130.555,130.53,130.54,167000000.0
2009-12-22 07:15:00,130.54,130.545,130.535,130.545,71600000.0
2009-12-22 07:16:00,130.545,130.555,130.54,130.555,136800000.0
2009-12-22 07:17:00,130.555,130.56,130.545,130.555,64600000.0
2009-12-22 07:18:00,130.56,130.57,130.51,130.52,138400000.0
2009-12-22 07:19:00,130.52,130.52,130.505,130.505,125600000.0
2009-12-22 07:20:00,130.505,130.515,130.485,130.495,291300000.0
2009-12-22 07:21:00,130.49,130.495,130.48,130.49,107000000.0
2009-12-22 07:22:00,130.49,130.505,130.48,130.505,171000000.0
2009-12-22 07:23:00,130.505,130.52,130.5,130.52,235500000.0
2009-12-22 07:24:00,130.52,130.535,130.5,130.51,89800000.0
2009-12-22 07:25:00,130.51,130.52,130.51,130.52,49000000.0
2009-12-22 07:26:00,130.515,130.525,130.515,130.52,80900000.0
2009-12-22 07:27:00,130.52,130.52,130.465,130.465,95400000.0
2009-12-22 07:28:00,130.465,130.53,130.455,130.495,285100000.0
2009-12-22 07:29:00,130.495,130.51,130.49,130.505,70200000.0
2009-12-22 07:30:00,130.51,130.535,130.505,130.53,116300000.0
2009-12-22 07:31:00,130.53,130.53,130.52,130.525,121700000.0
2009-12-22 07:32:00,130.54,130.54,130.525,130.525,49500000.0
2009-12-22 07:33:00,130.52,130.525,130.495,130.525,123600000.0
2009-12-22 07:34:00,130.525,130.54,130.525,130.53,53700000.0
2009-12-22 07:35:00,130.53,130.535,130.53,130.53,112200000.0
2009-12-22 07:36:00,130.53,130.54,130.53,130.54,131400000.0
2009-12-22 07:37:00,130.535,130.54,130.525,130.53,71900000.0
2009-12-22 07:38:00,130.53,130.545,130.53,130.545,112800000.0
2009-12-22 07:39:00,130.545,130.55,130.54,130.54,121800000.0
2009-12-22 07:40:00,130.54,130.54,130.54,130.54,19200000.0
2009-12-22 07:41:00,130.54,130.555,130.54,130.545,52100000.0
2009-12-22 07:42:00,130.545,130.555,130.54,130.55,125100000.0
2009-12-22 07:43:00,130.55,130.56,130.54,130.56,220200000.0
2009-12-22 07:44:00,130.56,130.575,130.555,130.575,66500000.0
2009-12-22 07:45:00,130.56,130.575,130.55,130.56,56300000.0
2009-12-22 07:46:00,130.56,130.56,130.525,130.525,104400000.0
2009-12-22 07:47:00,130.525,130.54,130.525,130.53,184600000.0
2009-12-22 07:48:00,130.525,130.54,130.52,130.525,263400001.0
2009-12-22 07:49:00,130.525,130.54,130.505,130.525,202400000.0
2009-12-22 07:50:00,130.525,130.535,130.515,130.52,182800000.0
2009-12-22 07:51:00,130.52,130.53,130.515,130.515,144200000.0
2009-12-22 07:52:00,130.515,130.52,130.475,130.48,176500000.0
2009-12-22 07:53:00,130.475,130.49,130.47,130.48,308600000.0
2009-12-22 07:54:00,130.485,130.495,130.44,130.455,300500000.0
2009-12-22 07:55:00,130.455,130.485,130.455,130.475,245400000.0
2009-12-22 07:56:00,130.475,130.475,130.45,130.46,301200000.0
2009-12-22 07:57:00,130.46,130.47,130.445,130.46,201000000.0
2009-12-22 07:58:00,130.46,130.495,130.46,130.48,72700000.0
2009-12-22 07:59:00,130.48,130.48,130.455,130.46,224200000.0
2009-12-22 08:00:00,130.46,130.47,130.415,130.415,183200000.0
2009-12-22 08:01:00,130.405,130.42,130.38,130.395,126200000.0
2009-12-22 08:02:00,130.39,130.42,130.39,130.41,234600000.0
2009-12-22 08:03:00,130.405,130.435,130.405,130.435,130300000.0
2009-12-22 08:04:00,130.435,130.435,130.415,130.42,251000000.0
2009-12-22 08:05:00,130.415,130.415,130.395,130.415,163100000.0
2009-12-22 08:06:00,130.41,130.435,130.41,130.415,267000000.0
2009-12-22 08:07:00,130.42,130.43,130.395,130.395,187600000.0
2009-12-22 08:08:00,130.4,130.425,130.395,130.425,121200000.0
2009-12-22 08:09:00,130.425,130.435,130.42,130.425,124800000.0
2009-12-22 08:10:00,130.425,130.46,130.425,130.43,296200000.0
2009-12-22 08:11:00,130.43,130.445,130.415,130.425,167800000.0
2009-12-22 08:12:00,130.425,130.435,130.42,130.425,128000000.0
2009-12-22 08:13:00,130.425,130.44,130.425,130.435,179000000.0
2009-12-22 08:14:00,130.435,130.435,130.42,130.425,205000000.0
2009-12-22 08:15:00,130.425,130.445,130.425,130.43,245800000.0
2009-12-22 08:16:00,130.43,130.445,130.43,130.435,170800000.0
2009-12-22 08:17:00,130.435,130.435,130.425,130.43,383300000.0
2009-12-22 08:18:00,130.43,130.445,130.42,130.445,304800000.0
2009-12-22 08:19:00,130.445,130.45,130.435,130.45,240200000.0
2009-12-22 08:20:00,130.45,130.455,130.43,130.445,221600000.0
2009-12-22 08:21:00,130.45,130.5,130.445,130.485,294500000.0
2009-12-22 08:22:00,130.485,130.5,130.475,130.5,79600000.0
2009-12-22 08:23:00,130.5,130.525,130.49,130.505,252500000.0
2009-12-22 08:24:00,130.505,130.51,130.475,130.475,338100000.0
2009-12-22 08:25:00,130.475,130.48,130.465,130.48,337000000.0
2009-12-22 08:26:00,130.485,130.495,130.475,130.495,89400000.0
2009-12-22 08:27:00,130.49,130.495,130.475,130.485,266200000.0
2009-12-22 08:28:00,130.485,130.505,130.475,130.485,233000000.0
2009-12-22 08:29:00,130.485,130.485,130.465,130.475,195300000.0
2009-12-22 08:30:00,130.475,130.495,130.47,130.49,271000000.0
2009-12-22 08:31:00,130.49,130.495,130.49,130.495,128200000.0
2009-12-22 08:32:00,130.495,130.495,130.485,130.495,69900000.0
2009-12-22 08:33:00,130.495,130.515,130.495,130.505,115100000.0
2009-12-22 08:34:00,130.505,130.505,130.47,130.475,234200000.0
2009-12-22 08:35:00,130.475,130.485,130.465,130.485,300399999.0
2009-12-22 08:36:00,130.485,130.49,130.46,130.485,269499999.0
2009-12-22 08:37:00,130.485,130.5,130.485,130.495,206900001.0
2009-12-22 08:38:00,130.495,130.495,130.47,130.48,197999998.0
2009-12-22 08:39:00,130.485,130.485,130.455,130.46,336900000.0
2009-12-22 08:40:00,130.46,130.49,130.45,130.475,560300002.0
2009-12-22 08:41:00,130.475,130.49,130.45,130.455,585900000.0
2009-12-22 08:42:00,130.455,130.475,130.445,130.475,358900000.0
2009-12-22 08:43:00,130.475,130.485,130.445,130.445,366200000.0
2009-12-22 08:44:00,130.45,130.46,130.395,130.405,459300000.0
2009-12-22 08:45:00,130.405,130.41,130.355,130.375,627199999.0
2009-12-22 08:46:00,130.375,130.38,130.355,130.38,300100000.0
2009-12-22 08:47:00,130.385,130.385,130.355,130.36,402399999.0
2009-12-22 08:48:00,130.36,130.38,130.34,130.38,376500000.0
2009-12-22 08:49:00,130.375,130.375,130.345,130.355,460800000.0
2009-12-22 08:50:00,130.355,130.365,130.335,130.36,275900000.0
2009-12-22 08:51:00,130.36,130.4,130.355,130.4,428500000.0
2009-12-22 08:52:00,130.4,130.42,130.365,130.375,329100000.0
2009-12-22 08:53:00,130.375,130.415,130.37,130.41,239500000.0
2009-12-22 08:54:00,130.41,130.435,130.41,130.435,143400000.0
2009-12-22 08:55:00,130.435,130.435,130.395,130.41,305000000.0
2009-12-22 08:56:00,130.41,130.435,130.405,130.42,224200000.0
2009-12-22 08:57:00,130.42,130.435,130.405,130.41,243200000.0
2009-12-22 08:58:00,130.41,130.445,130.405,130.43,214100000.0
2009-12-22 08:59:00,130.43,130.44,130.4,130.435,234400000.0
2009-12-22 09:00:00,130.44,130.465,130.425,130.43,436300000.0
2009-12-22 09:01:00,130.42,130.46,130.42,130.46,329900000.0
2009-12-22 09:02:00,130.45,130.465,130.435,130.46,662000001.0
2009-12-22 09:03:00,130.46,130.46,130.42,130.43,729499999.0
2009-12-22 09:04:00,130.43,130.43,130.4,130.415,396700000.0
2009-12-22 09:05:00,130.415,130.475,130.405,130.46,636199999.0
2009-12-22 09:06:00,130.46,130.53,130.46,130.525,562900000.0
2009-12-22 09:07:00,130.52,130.535,130.51,130.52,458700000.0
2009-12-22 09:08:00,130.52,130.52,130.49,130.51,337000001.0
2009-12-22 09:09:00,130.515,130.545,130.51,130.53,546399999.0
2009-12-22 09:10:00,130.53,130.575,130.53,130.565,588299999.0
2009-12-22 09:11:00,130.565,130.6,130.56,130.585,668300001.0
2009-12-22 09:12:00,130.585,130.585,130.57,130.57,352099996.0
2009-12-22 09:13:00,130.575,130.575,130.52,130.52,581900000.0
2009-12-22 09:14:00,130.515,130.545,130.505,130.515,600800000.0
2009-12-22 09:15:00,130.51,130.54,130.47,130.505,653600001.0
2009-12-22 09:16:00,130.505,130.51,130.475,130.49,633799998.0
2009-12-22 09:17:00,130.49,130.515,130.49,130.51,312200000.0
2009-12-22 09:18:00,130.51,130.56,130.505,130.54,566400001.0
2009-12-22 09:19:00,130.535,130.54,130.495,130.535,795100003.0
2009-12-22 09:20:00,130.54,130.55,130.54,130.54,966400000.0
2009-12-22 09:21:00,130.54,130.54,130.51,130.51,531799999.0
2009-12-22 09:22:00,130.505,130.515,130.485,130.495,310000000.0
2009-12-22 09:23:00,130.495,130.515,130.495,130.505,537299999.0
2009-12-22 09:24:00,130.515,130.52,130.495,130.495,629000001.0
2009-12-22 09:25:00,130.495,130.5,130.475,130.475,553100000.0
2009-12-22 09:26:00,130.48,130.51,130.48,130.5,377300000.0
2009-12-22 09:27:00,130.5,130.525,130.495,130.525,292000000.0
2009-12-22 09:28:00,130.53,130.545,130.5,130.505,619799998.0
2009-12-22 09:29:00,130.51,130.54,130.505,130.54,378400000.0
2009-12-22 09:30:00,130.54,130.55,130.495,130.5,472400000.0
2009-12-22 09:31:00,130.5,130.51,130.475,130.475,258800000.0
2009-12-22 09:32:00,130.475,130.49,130.46,130.485,363399999.0
2009-12-22 09:33:00,130.485,130.52,130.465,130.51,625699999.0
2009-12-22 09:34:00,130.505,130.51,130.475,130.48,493299998.0
2009-12-22 09:35:00,130.475,130.48,130.465,130.47,252200000.0
2009-12-22 09:36:00,130.455,130.46,130.44,130.455,360000000.0
2009-12-22 09:37:00,130.455,130.49,130.455,130.48,260400000.0
2009-12-22 09:38:00,130.48,130.495,130.465,130.48,400400000.0
2009-12-22 09:39:00,130.485,130.53,130.485,130.53,544700002.0
2009-12-22 09:40:00,130.53,130.555,130.53,130.55,513999999.0
2009-12-22 09:41:00,130.545,130.565,130.525,130.54,537000000.0
2009-12-22 09:42:00,130.54,130.55,130.495,130.5,413100000.0
2009-12-22 09:43:00,130.5,130.525,130.495,130.525,242600000.0
2009-12-22 09:44:00,130.525,130.54,130.5,130.54,295700003.0
2009-12-22 09:45:00,130.54,130.59,130.54,130.58,433599998.0
2009-12-22 09:46:00,130.58,130.605,130.565,130.605,429400000.0
2009-12-22 09:47:00,130.605,130.65,130.605,130.645,619599997.0
2009-12-22 09:48:00,130.645,130.65,130.615,130.63,308600000.0
2009-12-22 09:49:00,130.635,130.65,130.63,130.65,257599999.0
2009-12-22 09:50:00,130.64,130.64,130.6,130.6,178200000.0
2009-12-22 09:51:00,130.6,130.63,130.58,130.62,288200001.0
2009-12-22 09:52:00,130.62,130.65,130.585,130.595,359800000.0
2009-12-22 09:53:00,130.59,130.595,130.545,130.545,406500001.0
2009-12-22 09:54:00,130.545,130.545,130.53,130.53,275899999.0
2009-12-22 09:55:00,130.53,130.58,130.52,130.58,305500003.0
2009-12-22 09:56:00,130.58,130.615,130.58,130.61,261600000.0
2009-12-22 09:57:00,130.61,130.63,130.45,130.455,608599997.0
2009-12-22 09:58:00,130.455,130.46,130.36,130.43,497200000.0
2009-12-22 09:59:00,130.43,130.465,130.375,130.46,354700000.0
2009-12-22 10:00:00,130.46,130.61,130.45,130.6,445100000.0
2009-12-22 10:01:00,130.6,130.625,130.56,130.615,393400000.0
2009-12-22 10:02:00,130.615,130.65,130.555,130.65,390400000.0
2009-12-22 10:03:00,130.65,130.665,130.575,130.61,439500001.0
2009-12-22 10:04:00,130.62,130.635,130.605,130.61,484300000.0
2009-12-22 10:05:00,130.61,130.61,130.525,130.525,242400001.0
2009-12-22 10:06:00,130.525,130.56,130.525,130.545,262500000.0
2009-12-22 10:07:00,130.545,130.55,130.495,130.53,357800001.0
2009-12-22 10:08:00,130.53,130.55,130.495,130.5,281100000.0
2009-12-22 10:09:00,130.5,130.53,130.495,130.525,160800000.0
2009-12-22 10:10:00,130.53,130.585,130.52,130.53,503299999.0
2009-12-22 10:11:00,130.535,130.59,130.525,130.59,190600000.0
2009-12-22 10:12:00,130.59,130.63,130.585,130.62,377900000.0
2009-12-22 10:13:00,130.625,130.625,130.575,130.61,612499999.0
2009-12-22 10:14:00,130.615,130.64,130.605,130.605,700999991.0
2009-12-22 10:15:00,130.61,130.63,130.58,130.615,246200000.0
2009-12-22 10:16:00,130.615,130.655,130.61,130.61,313500000.0
2009-12-22 10:17:00,130.605,130.65,130.605,130.64,353600001.0
2009-12-22 10:18:00,130.64,130.66,130.615,130.66,299899999.0
2009-12-22 10:19:00,130.66,130.66,130.645,130.655,126100000.0
2009-12-22 10:20:00,130.655,130.665,130.625,130.625,115600000.0
2009-12-22 10:21:00,130.625,130.655,130.615,130.635,305000000.0
2009-12-22 10:22:00,130.635,130.635,130.615,130.615,281800000.0
2009-12-22 10:23:00,130.615,130.64,130.59,130.635,313100000.0
2009-12-22 10:24:00,130.635,130.65,130.625,130.635,232699999.0
2009-12-22 10:25:00,130.635,130.655,130.63,130.63,255700000.0
2009-12-22 10:26:00,130.63,130.64,130.63,130.63,598700000.0
2009-12-22 10:27:00,130.63,130.64,130.61,130.61,144400000.0
2009-12-22 10:28:00,130.61,130.655,130.61,130.655,313000000.0
2009-12-22 10:29:00,130.65,130.695,130.635,130.695,269399999.0
2009-12-22 10:30:00,130.695,130.705,130.675,130.68,209500000.0
2009-12-22 10:31:00,130.68,130.69,130.66,130.675,240800000.0
2009-12-22 10:32:00,130.675,130.685,130.62,130.655,409200001.0
2009-12-22 10:33:00,130.66,130.66,130.635,130.65,404799997.0
2009-12-22 10:34:00,130.65,130.65,130.625,130.63,286899999.0
2009-12-22 10:35:00,130.63,130.63,130.595,130.605,379200001.0
2009-12-22 10:36:00,130.605,130.655,130.59,130.615,287600000.0
2009-12-22 10:37:00,130.615,130.625,130.605,130.61,363600000.0
2009-12-22 10:38:00,130.61,130.635,130.605,130.625,351000000.0
2009-12-22 10:39:00,130.625,130.675,130.625,130.65,645700000.0
2009-12-22 10:40:00,130.65,130.665,130.645,130.655,326400000.0
2009-12-22 10:41:00,130.655,130.7,130.65,130.7,368200000.0
2009-12-22 10:42:00,130.7,130.7,130.655,130.68,377800000.0
2009-12-22 10:43:00,130.685,130.685,130.65,130.67,179499999.0
2009-12-22 10:44:00,130.67,130.68,130.66,130.665,367900001.0
2009-12-22 10:45:00,130.68,130.725,130.675,130.7,480600000.0
2009-12-22 10:46:00,130.7,130.705,130.64,130.67,488200000.0
2009-12-22 10:47:00,130.68,130.705,130.64,130.69,680200000.0
2009-12-22 10:48:00,130.695,130.73,130.695,130.72,667100000.0
2009-12-22 10:49:00,130.715,130.77,130.715,130.73,479599999.0
2009-12-22 10:50:00,130.73,130.745,130.715,130.72,263300001.0
2009-12-22 10:51:00,130.72,130.725,130.7,130.705,224900001.0
2009-12-22 10:52:00,130.705,130.735,130.7,130.72,261799999.0
2009-12-22 10:53:00,130.72,130.755,130.705,130.755,396000000.0
2009-12-22 10:54:00,130.755,130.765,130.695,130.715,301900000.0
2009-12-22 10:55:00,130.715,130.77,130.715,130.745,552310000.0
2009-12-22 10:56:00,130.745,130.76,130.73,130.74,288610000.0
2009-12-22 10:57:00,130.74,130.76,130.71,130.75,472000000.0
2009-12-22 10:58:00,130.76,130.775,130.75,130.765,232400000.0
2009-12-22 10:59:00,130.765,130.805,130.76,130.8,623700001.0
2009-12-22 11:00:00,130.8,130.8,130.74,130.755,282700000.0
2009-12-22 11:01:00,130.755,130.77,130.745,130.75,141000000.0
2009-12-22 11:02:00,130.75,130.75,130.7,130.745,564700000.0
2009-12-22 11:03:00,130.74,130.745,130.725,130.725,214600000.0
2009-12-22 11:04:00,130.725,130.735,130.725,130.735,231499999.0
2009-12-22 11:05:00,130.74,130.74,130.715,130.715,345400000.0
2009-12-22 11:06:00,130.725,130.725,130.685,130.69,334700000.0
2009-12-22 11:07:00,130.69,130.71,130.665,130.705,480900000.0
2009-12-22 11:08:00,130.7,130.725,130.695,130.695,390400002.0
2009-12-22 11:09:00,130.695,130.72,130.69,130.72,134900000.0
2009-12-22 11:10:00,130.72,130.725,130.705,130.705,111300000.0
2009-12-22 11:11:00,130.7,130.725,130.695,130.725,235100000.0
2009-12-22 11:12:00,130.725,130.735,130.7,130.715,204000001.0
2009-12-22 11:13:00,130.715,130.72,130.71,130.72,372600000.0
2009-12-22 11:14:00,130.72,130.72,130.68,130.68,398700000.0
2009-12-22 11:15:00,130.68,130.715,130.675,130.7,252200001.0
2009-12-22 11:16:00,130.7,130.845,130.7,130.83,457500000.0
2009-12-22 11:17:00,130.82,130.835,130.755,130.755,727399996.0
2009-12-22 11:18:00,130.755,130.81,130.745,130.8,332499999.0
2009-12-22 11:19:00,130.8,130.81,130.77,130.77,385100000.0
2009-12-22 11:20:00,130.765,130.77,130.73,130.73,456800000.0
2009-12-22 11:21:00,130.725,130.74,130.68,130.7,491800000.0
2009-12-22 11:22:00,130.705,130.725,130.685,130.685,391100001.0
2009-12-22 11:23:00,130.685,130.685,130.625,130.625,176600000.0
2009-12-22 11:24:00,130.625,130.65,130.615,130.635,264700000.0
2009-12-22 11:25:00,130.635,130.68,130.63,130.63,336900001.0
2009-12-22 11:26:00,130.63,130.635,130.605,130.615,519100002.0
2009-12-22 11:27:00,130.615,130.64,130.575,130.595,602000000.0
2009-12-22 11:28:00,130.595,130.605,130.575,130.595,547800000.0
2009-12-22 11:29:00,130.595,130.595,130.55,130.575,448100000.0
2009-12-22 11:30:00,130.575,130.66,130.57,130.595,341000000.0
2009-12-22 11:31:00,130.59,130.6,130.565,130.565,395800000.0
2009-12-22 11:32:00,130.57,130.595,130.565,130.575,414899999.0
2009-12-22 11:33:00,130.575,130.61,130.575,130.61,555800000.0
2009-12-22 11:34:00,130.61,130.625,130.595,130.615,513499998.0
2009-12-22 11:35:00,130.62,130.62,130.595,130.6,453900002.0
2009-12-22 11:36:00,130.6,130.6,130.56,130.57,437599999.0
2009-12-22 11:37:00,130.57,130.585,130.55,130.56,535600000.0
2009-12-22 11:38:00,130.56,130.575,130.54,130.575,507300001.0
2009-12-22 11:39:00,130.575,130.58,130.56,130.57,243100000.0
2009-12-22 11:40:00,130.57,130.615,130.57,130.61,382300000.0
2009-12-22 11:41:00,130.615,130.655,130.605,130.65,624499999.0
2009-12-22 11:42:00,130.64,130.67,130.64,130.645,363600000.0
2009-12-22 11:43:00,130.645,130.67,130.64,130.665,213799999.0
2009-12-22 11:44:00,130.665,130.71,130.665,130.69,434700000.0
2009-12-22 11:45:00,130.69,130.71,130.685,130.705,273000000.0
2009-12-22 11:46:00,130.705,130.71,130.675,130.68,236200000.0
2009-12-22 11:47:00,130.68,130.68,130.62,130.645,555299998.0
2009-12-22 11:48:00,130.64,130.64,130.625,130.635,348400000.0
2009-12-22 11:49:00,130.635,130.695,130.635,130.68,477900001.0
2009-12-22 11:50:00,130.68,130.695,130.68,130.685,191000000.0
2009-12-22 11:51:00,130.68,130.695,130.665,130.67,632900001.0
2009-12-22 11:52:00,130.67,130.675,130.645,130.65,148900000.0
2009-12-22 11:53:00,130.65,130.665,130.63,130.66,324800000.0
2009-12-22 11:54:00,130.655,130.655,130.625,130.64,309300000.0
2009-12-22 11:55:00,130.64,130.655,130.635,130.64,380500000.0
2009-12-22 11:56:00,130.635,130.64,130.59,130.6,393300003.0
2009-12-22 11:57:00,130.605,130.62,130.605,130.62,71600000.0
2009-12-22 11:58:00,130.615,130.62,130.605,130.61,453800001.0
2009-12-22 11:59:00,130.615,130.615,130.58,130.585,223499999.0
2009-12-22 12:00:00,130.585,130.61,130.58,130.585,402399998.0
2009-12-22 12:01:00,130.595,130.615,130.575,130.61,567599999.0
2009-12-22 12:02:00,130.61,130.62,130.595,130.6,488100002.0
2009-12-22 12:03:00,130.6,130.62,130.585,130.585,718599999.0
2009-12-22 12:04:00,130.585,130.615,130.585,130.615,365700000.0
2009-12-22 12:05:00,130.62,130.625,130.59,130.605,463200000.0
2009-12-22 12:06:00,130.605,130.62,130.6,130.61,131200000.0
2009-12-22 12:07:00,130.61,130.635,130.605,130.62,178600000.0
2009-12-22 12:08:00,130.62,130.63,130.575,130.575,276600000.0
2009-12-22 12:09:00,130.58,130.595,130.57,130.59,169500000.0
2009-12-22 12:10:00,130.59,130.615,130.59,130.61,216900000.0
2009-12-22 12:11:00,130.615,130.65,130.605,130.63,268600000.0
2009-12-22 12:12:00,130.63,130.63,130.615,130.62,87400000.0
2009-12-22 12:13:00,130.62,130.64,130.61,130.635,121000000.0
2009-12-22 12:14:00,130.635,130.695,130.625,130.675,155600000.0
2009-12-22 12:15:00,130.675,130.695,130.64,130.655,391299999.0
2009-12-22 12:16:00,130.65,130.66,130.64,130.65,296499999.0
2009-12-22 12:17:00,130.65,130.655,130.64,130.65,227400000.0
2009-12-22 12:18:00,130.645,130.67,130.645,130.67,105350000.0
2009-12-22 12:19:00,130.67,130.68,130.66,130.665,102150000.0
2009-12-22 12:20:00,130.665,130.67,130.64,130.645,165400000.0
2009-12-22 12:21:00,130.65,130.665,130.645,130.665,145500000.0
2009-12-22 12:22:00,130.665,130.67,130.655,130.665,61800000.0
2009-12-22 12:23:00,130.665,130.665,130.66,130.665,26600000.0
2009-12-22 12:24:00,130.665,130.67,130.635,130.645,188900000.0
2009-12-22 12:25:00,130.645,130.645,130.625,130.635,161900000.0
2009-12-22 12:26:00,130.635,130.695,130.635,130.69,137300000.0
2009-12-22 12:27:00,130.69,130.695,130.67,130.695,470299999.0
2009-12-22 12:28:00,130.69,130.7,130.685,130.695,67900000.0
2009-12-22 12:29:00,130.695,130.71,130.66,130.66,226600000.0
2009-12-22 12:30:00,130.66,130.66,130.645,130.645,272200000.0
2009-12-22 12:31:00,130.645,130.655,130.62,130.625,468200000.0
2009-12-22 12:32:00,130.625,130.63,130.595,130.63,361400000.0
2009-12-22 12:33:00,130.63,130.635,130.555,130.575,669099998.0
2009-12-22 12:34:00,130.575,130.58,130.55,130.56,425499999.0
2009-12-22 12:35:00,130.565,130.585,130.56,130.575,199500000.0
2009-12-22 12:36:00,130.575,130.595,130.565,130.585,281300000.0
2009-12-22 12:37:00,130.585,130.605,130.55,130.57,457799999.0
2009-12-22 12:38:00,130.57,130.6,130.57,130.595,335700000.0
2009-12-22 12:39:00,130.59,130.6,130.575,130.6,226200000.0
2009-12-22 12:40:00,130.6,130.605,130.6,130.605,106100000.0
2009-12-22 12:41:00,130.605,130.615,130.6,130.605,82600000.0
2009-12-22 12:42:00,130.605,130.615,130.59,130.615,108100000.0
2009-12-22 12:43:00,130.605,130.615,130.6,130.615,93600000.0
2009-12-22 12:44:00,130.61,130.615,130.6,130.6,181700000.0
2009-12-22 12:45:00,130.6,130.605,130.595,130.605,161000000.0
2009-12-22 12:46:00,130.605,130.655,130.605,130.65,217000000.0
2009-12-22 12:47:00,130.65,130.67,130.65,130.66,223500000.0
2009-12-22 12:48:00,130.655,130.67,130.64,130.67,180199999.0
2009-12-22 12:49:00,130.665,130.67,130.65,130.665,349900000.0
2009-12-22 12:50:00,130.665,130.675,130.62,130.63,250100000.0
2009-12-22 12:51:00,130.63,130.64,130.615,130.635,290200000.0
2009-12-22 12:52:00,130.635,130.635,130.615,130.625,100500000.0
2009-12-22 12:53:00,130.64,130.65,130.635,130.635,348000000.0
2009-12-22 12:54:00,130.635,130.64,130.605,130.605,544399991.0
2009-12-22 12:55:00,130.605,130.605,130.6,130.6,106300000.0
2009-12-22 12:56:00,130.6,130.63,130.6,130.62,304700000.0
2009-12-22 12:57:00,130.62,130.645,130.61,130.615,200100000.0
2009-12-22 12:58:00,130.62,130.635,130.61,130.61,265300000.0
2009-12-22 12:59:00,130.61,130.69,130.61,130.68,296900000.0
2009-12-22 13:00:00,130.69,130.69,130.635,130.635,552199999.0
2009-12-22 13:01:00,130.635,130.635,130.605,130.615,282300000.0
2009-12-22 13:02:00,130.615,130.635,130.615,130.635,277600000.0
2009-12-22 13:03:00,130.635,130.645,130.62,130.62,285000000.0
2009-12-22 13:04:00,130.625,130.635,130.6,130.6,373300001.0
2009-12-22 13:05:00,130.6,130.625,130.6,130.625,361700000.0
2009-12-22 13:06:00,130.625,130.63,130.615,130.62,366599999.0
2009-12-22 13:07:00,130.62,130.64,130.62,130.625,408000000.0
2009-12-22 13:08:00,130.625,130.655,130.62,130.655,400000000.0
2009-12-22 13:09:00,130.65,130.665,130.625,130.65,317800000.0
2009-12-22 13:10:00,130.65,130.655,130.635,130.65,379200000.0
2009-12-22 13:11:00,130.645,130.65,130.635,130.64,244600000.0
2009-12-22 13:12:00,130.64,130.64,130.625,130.635,295600000.0
2009-12-22 13:13:00,130.635,130.645,130.63,130.64,165400000.0
2009-12-22 13:14:00,130.64,130.645,130.625,130.625,91400000.0
2009-12-22 13:15:00,130.63,130.63,130.61,130.625,455500002.0
2009-12-22 13:16:00,130.625,130.635,130.61,130.615,119700000.0
2009-12-22 13:17:00,130.615,130.625,130.61,130.61,176200000.0
2009-12-22 13:18:00,130.61,130.615,130.605,130.615,220200002.0
2009-12-22 13:19:00,130.615,130.63,130.615,130.63,189000000.0
2009-12-22 13:20:00,130.63,130.635,130.62,130.63,184800000.0
2009-12-22 13:21:00,130.625,130.64,130.625,130.635,173300000.0
2009-12-22 13:22:00,130.63,130.635,130.625,130.63,167000000.0
2009-12-22 13:23:00,130.625,130.63,130.605,130.61,146100000.0
2009-12-22 13:24:00,130.61,130.615,130.595,130.595,121600000.0
2009-12-22 13:25:00,130.595,130.61,130.595,130.605,143100000.0
2009-12-22 13:26:00,130.61,130.61,130.595,130.6,246700000.0
2009-12-22 13:27:00,130.6,130.605,130.58,130.58,244100000.0
2009-12-22 13:28:00,130.58,130.585,130.555,130.555,417800000.0
2009-12-22 13:29:00,130.555,130.58,130.555,130.58,158900000.0
2009-12-22 13:30:00,130.58,130.595,130.575,130.59,242000000.0
2009-12-22 13:31:00,130.59,130.595,130.585,130.59,94900000.0
2009-12-22 13:32:00,130.59,130.6,130.585,130.6,151600001.0
2009-12-22 13:33:00,130.595,130.605,130.58,130.59,333899999.0
2009-12-22 13:34:00,130.59,130.595,130.565,130.575,642300000.0
2009-12-22 13:35:00,130.57,130.57,130.555,130.565,518800000.0
2009-12-22 13:36:00,130.565,130.565,130.535,130.54,225999999.0
2009-12-22 13:37:00,130.54,130.545,130.53,130.54,335599999.0
2009-12-22 13:38:00,130.54,130.555,130.53,130.55,252600000.0
2009-12-22 13:39:00,130.55,130.575,130.545,130.57,406499998.0
2009-12-22 13:40:00,130.57,130.57,130.545,130.545,295700000.0
2009-12-22 13:41:00,130.545,130.545,130.475,130.5,575600000.0
2009-12-22 13:42:00,130.5,130.535,130.495,130.53,409100001.0
2009-12-22 13:43:00,130.53,130.53,130.51,130.53,434399999.0
2009-12-22 13:44:00,130.53,130.53,130.515,130.515,355999999.0
2009-12-22 13:45:00,130.515,130.535,130.515,130.53,308400000.0
2009-12-22 13:46:00,130.525,130.53,130.52,130.52,335600000.0
2009-12-22 13:47:00,130.52,130.525,130.505,130.515,643999998.0
2009-12-22 13:48:00,130.515,130.525,130.515,130.525,245200000.0
2009-12-22 13:49:00,130.525,130.53,130.515,130.53,297900000.0
2009-12-22 13:50:00,130.53,130.535,130.515,130.515,257100000.0
2009-12-22 13:51:00,130.52,130.525,130.5,130.51,327300001.0
2009-12-22 13:52:00,130.51,130.51,130.475,130.49,622299995.0
2009-12-22 13:53:00,130.49,130.49,130.48,130.485,427399999.0
2009-12-22 13:54:00,130.485,130.5,130.445,130.45,371000000.0
2009-12-22 13:55:00,130.45,130.515,130.44,130.515,329700000.0
2009-12-22 13:56:00,130.51,130.515,130.475,130.475,500299999.0
2009-12-22 13:57:00,130.475,130.5,130.475,130.5,319600000.0
2009-12-22 13:58:00,130.495,130.535,130.49,130.53,390099997.0
2009-12-22 13:59:00,130.53,130.575,130.53,130.565,355400000.0
2009-12-22 14:00:00,130.555,130.585,130.54,130.55,562199999.0
2009-12-22 14:01:00,130.55,130.57,130.52,130.57,446200001.0
2009-12-22 14:02:00,130.58,130.605,130.565,130.595,269500000.0
2009-12-22 14:03:00,130.595,130.615,130.595,130.61,181700000.0
2009-12-22 14:04:00,130.61,130.64,130.605,130.635,342100000.0
2009-12-22 14:05:00,130.635,130.65,130.625,130.64,319899999.0
2009-12-22 14:06:00,130.64,130.645,130.635,130.64,231999999.0
2009-12-22 14:07:00,130.64,130.65,130.635,130.64,253900000.0
2009-12-22 14:08:00,130.64,130.64,130.605,130.605,543499999.0
2009-12-22 14:09:00,130.605,130.62,130.605,130.62,151900000.0
2009-12-22 14:10:00,130.62,130.63,130.6,130.625,217300000.0
2009-12-22 14:11:00,130.625,130.63,130.61,130.61,246100000.0
2009-12-22 14:12:00,130.61,130.63,130.605,130.625,124200000.0
2009-12-22 14:13:00,130.63,130.63,130.62,130.62,51800000.0
2009-12-22 14:14:00,130.62,130.62,130.6,130.605,312300000.0
2009-12-22 14:15:00,130.605,130.635,130.605,130.615,253600000.0
2009-12-22 14:16:00,130.615,130.63,130.61,130.625,281299999.0
2009-12-22 14:17:00,130.625,130.63,130.61,130.615,362400001.0
2009-12-22 14:18:00,130.615,130.62,130.615,130.615,299400000.0
2009-12-22 14:19:00,130.615,130.635,130.615,130.615,360700000.0
2009-12-22 14:20:00,130.615,130.62,130.615,130.615,108200000.0
2009-12-22 14:21:00,130.615,130.615,130.595,130.595,136300000.0
2009-12-22 14:22:00,130.595,130.605,130.595,130.605,137300000.0
2009-12-22 14:23:00,130.605,130.605,130.595,130.6,96899999.0
2009-12-22 14:24:00,130.595,130.6,130.595,130.6,116500000.0
2009-12-22 14:25:00,130.6,130.6,130.595,130.595,227400000.0
2009-12-22 14:26:00,130.595,130.6,130.56,130.56,513099995.0
2009-12-22 14:27:00,130.555,130.575,130.545,130.55,594400000.0
2009-12-22 14:28:00,130.55,130.56,130.55,130.555,86400000.0
2009-12-22 14:29:00,130.565,130.565,130.54,130.54,431900000.0
2009-12-22 14:30:00,130.545,130.565,130.525,130.565,419500000.0
2009-12-22 14:31:00,130.565,130.595,130.555,130.595,227300000.0
2009-12-22 14:32:00,130.595,130.595,130.585,130.585,124700000.0
2009-12-22 14:33:00,130.585,130.59,130.555,130.56,201800000.0
2009-12-22 14:34:00,130.56,130.59,130.56,130.57,257400000.0
2009-12-22 14:35:00,130.57,130.585,130.57,130.585,155700000.0
2009-12-22 14:36:00,130.585,130.605,130.58,130.6,345800000.0
2009-12-22 14:37:00,130.6,130.61,130.585,130.61,476900000.0
2009-12-22 14:38:00,130.61,130.61,130.58,130.585,375300000.0
2009-12-22 14:39:00,130.585,130.595,130.585,130.59,108800000.0
2009-12-22 14:40:00,130.59,130.62,130.585,130.61,184600000.0
2009-12-22 14:41:00,130.61,130.65,130.61,130.65,610200001.0
2009-12-22 14:42:00,130.65,130.65,130.635,130.65,223000000.0
2009-12-22 14:43:00,130.65,130.65,130.615,130.615,248100000.0
2009-12-22 14:44:00,130.615,130.615,130.595,130.615,301200000.0
2009-12-22 14:45:00,130.61,130.61,130.56,130.6,331099999.0
2009-12-22 14:46:00,130.59,130.595,130.55,130.56,556699999.0
2009-12-22 14:47:00,130.56,130.565,130.535,130.565,287800000.0
2009-12-22 14:48:00,130.565,130.57,130.56,130.57,206100000.0
2009-12-22 14:49:00,130.575,130.575,130.54,130.555,185200000.0
2009-12-22 14:50:00,130.56,130.58,130.55,130.55,269100000.0
2009-12-22 14:51:00,130.55,130.55,130.54,130.545,167400000.0
2009-12-22 14:52:00,130.545,130.55,130.52,130.53,225700000.0
2009-12-22 14:53:00,130.53,130.53,130.505,130.51,242500000.0
2009-12-22 14:54:00,130.51,130.535,130.5,130.535,250600000.0
2009-12-22 14:55:00,130.56,130.57,130.55,130.57,268700000.0
2009-12-22 14:56:00,130.57,130.645,130.545,130.64,422000001.0
2009-12-22 14:57:00,130.64,130.685,130.63,130.685,272100000.0
2009-12-22 14:58:00,130.69,130.695,130.655,130.66,415599998.0
2009-12-22 14:59:00,130.655,130.72,130.655,130.7,330499999.0
2009-12-22 15:00:00,130.7,130.7,130.645,130.67,599400000.0
2009-12-22 15:01:00,130.67,130.675,130.645,130.66,592600000.0
2009-12-22 15:02:00,130.66,130.685,130.65,130.66,592900000.0
2009-12-22 15:03:00,130.655,130.675,130.64,130.645,607599999.0
2009-12-22 15:04:00,130.645,130.69,130.645,130.685,609000003.0
2009-12-22 15:05:00,130.68,130.71,130.68,130.7,573800002.0
2009-12-22 15:06:00,130.7,130.755,130.685,130.74,481100001.0
2009-12-22 15:07:00,130.74,130.785,130.74,130.77,426199999.0
2009-12-22 15:08:00,130.775,130.775,130.755,130.755,470299997.0
2009-12-22 15:09:00,130.755,130.76,130.705,130.71,796900000.0
2009-12-22 15:10:00,130.71,130.8,130.705,130.79,843000000.0
2009-12-22 15:11:00,130.795,130.81,130.76,130.77,872899999.0
2009-12-22 15:12:00,130.77,130.825,130.77,130.78,464100000.0
2009-12-22 15:13:00,130.78,130.825,130.78,130.8,728200001.0
2009-12-22 15:14:00,130.8,130.84,130.8,130.835,573300001.0
2009-12-22 15:15:00,130.835,130.84,130.81,130.82,569100000.0
2009-12-22 15:16:00,130.82,130.83,130.79,130.83,532100000.0
2009-12-22 15:17:00,130.835,130.84,130.81,130.81,313499999.0
2009-12-22 15:18:00,130.81,130.83,130.805,130.82,219800000.0
2009-12-22 15:19:00,130.82,130.87,130.815,130.84,730099996.0
2009-12-22 15:20:00,130.845,130.855,130.82,130.845,865400000.0
2009-12-22 15:21:00,130.845,130.85,130.78,130.805,742199999.0
2009-12-22 15:22:00,130.805,130.825,130.795,130.82,461200000.0
2009-12-22 15:23:00,130.815,130.83,130.795,130.815,348799999.0
2009-12-22 15:24:00,130.82,130.82,130.78,130.78,494500000.0
2009-12-22 15:25:00,130.78,130.8,130.78,130.785,262500000.0
2009-12-22 15:26:00,130.785,130.8,130.745,130.775,428700000.0
2009-12-22 15:27:00,130.765,130.765,130.73,130.765,371899999.0
2009-12-22 15:28:00,130.76,130.845,130.76,130.83,335700000.0
2009-12-22 15:29:00,130.83,130.84,130.775,130.78,283600000.0
2009-12-22 15:30:00,130.78,130.78,130.51,130.65,365500000.0
2009-12-22 15:31:00,130.655,130.695,130.595,130.695,617600000.0
2009-12-22 15:32:00,130.69,130.8,130.675,130.8,726899997.0
2009-12-22 15:33:00,130.8,130.8,130.705,130.715,669700000.0
2009-12-22 15:34:00,130.68,130.74,130.68,130.7,789600000.0
2009-12-22 15:35:00,130.7,130.725,130.665,130.675,696299999.0
2009-12-22 15:36:00,130.675,130.71,130.66,130.705,563500000.0
2009-12-22 15:37:00,130.705,130.715,130.675,130.71,691800000.0
2009-12-22 15:38:00,130.71,130.73,130.705,130.715,595299997.0
2009-12-22 15:39:00,130.715,130.725,130.685,130.71,484200000.0
2009-12-22 15:40:00,130.71,130.71,130.69,130.705,240800000.0
2009-12-22 15:41:00,130.705,130.715,130.685,130.69,569899998.0
2009-12-22 15:42:00,130.685,130.69,130.67,130.68,570599999.0
2009-12-22 15:43:00,130.68,130.775,130.675,130.76,744800000.0
2009-12-22 15:44:00,130.76,130.77,130.685,130.69,620400002.0
2009-12-22 15:45:00,130.69,130.72,130.68,130.695,592600000.0
2009-12-22 15:46:00,130.695,130.72,130.685,130.685,292800000.0
2009-12-22 15:47:00,130.685,130.71,130.68,130.695,412100000.0
2009-12-22 15:48:00,130.7,130.735,130.695,130.73,481800000.0
2009-12-22 15:49:00,130.73,130.735,130.71,130.715,254500000.0
2009-12-22 15:50:00,130.715,130.75,130.705,130.735,474200000.0
2009-12-22 15:51:00,130.735,130.74,130.705,130.715,527300000.0
2009-12-22 15:52:00,130.715,130.715,130.64,130.655,355100000.0
2009-12-22 15:53:00,130.655,130.665,130.62,130.64,621000000.0
2009-12-22 15:54:00,130.64,130.665,130.64,130.655,796499993.0
2009-12-22 15:55:00,130.655,130.695,130.655,130.69,390000000.0
2009-12-22 15:56:00,130.685,130.715,130.655,130.715,461199999.0
2009-12-22 15:57:00,130.72,130.725,130.7,130.715,475400001.0
2009-12-22 15:58:00,130.725,130.74,130.7,130.735,549500000.0
2009-12-22 15:59:00,130.735,130.77,130.72,130.77,365400000.0
2009-12-22 16:00:00,130.775,130.805,130.77,130.805,527300000.0
2009-12-22 16:01:00,130.815,130.84,130.81,130.81,509799999.0
2009-12-22 16:02:00,130.81,130.845,130.79,130.835,773400000.0
2009-12-22 16:03:00,130.835,130.84,130.805,130.835,437400001.0
2009-12-22 16:04:00,130.82,130.825,130.795,130.8,610600000.0
2009-12-22 16:05:00,130.8,130.815,130.79,130.81,455000000.0
2009-12-22 16:06:00,130.81,130.835,130.795,130.81,652000000.0
2009-12-22 16:07:00,130.81,130.815,130.785,130.79,369500000.0
2009-12-22 16:08:00,130.79,130.82,130.78,130.82,599199998.0
2009-12-22 16:09:00,130.82,130.82,130.795,130.815,316200000.0
2009-12-22 16:10:00,130.82,130.835,130.805,130.82,478500000.0
2009-12-22 16:11:00,130.82,130.835,130.795,130.805,614300001.0
2009-12-22 16:12:00,130.805,130.835,130.805,130.825,467800002.0
2009-12-22 16:13:00,130.83,130.835,130.81,130.82,500099999.0
2009-12-22 16:14:00,130.82,130.845,130.805,130.81,652600000.0
2009-12-22 16:15:00,130.81,130.81,130.77,130.79,629299998.0
2009-12-22 16:16:00,130.785,130.79,130.75,130.76,582500000.0
2009-12-22 16:17:00,130.76,130.78,130.755,130.765,677599999.0
2009-12-22 16:18:00,130.765,130.775,130.73,130.73,323900000.0
2009-12-22 16:19:00,130.725,130.755,130.715,130.75,794300000.0
2009-12-22 16:20:00,130.75,130.785,130.75,130.785,360000001.0
2009-12-22 16:21:00,130.785,130.785,130.755,130.755,431200000.0
2009-12-22 16:22:00,130.755,130.78,130.72,130.73,572499999.0
2009-12-22 16:23:00,130.725,130.795,130.725,130.795,411200001.0
2009-12-22 16:24:00,130.785,130.8,130.775,130.8,684599995.0
2009-12-22 16:25:00,130.795,130.85,130.79,130.845,764300000.0
2009-12-22 16:26:00,130.845,130.845,130.82,130.83,255899999.0
2009-12-22 16:27:00,130.83,130.835,130.815,130.835,249400000.0
2009-12-22 16:28:00,130.835,130.845,130.83,130.845,470000000.0
2009-12-22 16:29:00,130.845,130.845,130.8,130.83,757399999.0
2009-12-22 16:30:00,130.825,130.835,130.795,130.805,570300000.0
2009-12-22 16:31:00,130.815,130.835,130.795,130.81,578599996.0
2009-12-22 16:32:00,130.81,130.82,130.805,130.815,309400000.0
2009-12-22 16:33:00,130.815,130.835,130.81,130.83,304500000.0
2009-12-22 16:34:00,130.83,130.83,130.795,130.8,605600001.0
2009-12-22 16:35:00,130.8,130.8,130.755,130.765,466800002.0
2009-12-22 16:36:00,130.765,130.77,130.75,130.77,419499999.0
2009-12-22 16:37:00,130.77,130.835,130.76,130.825,685000000.0
2009-12-22 16:38:00,130.825,130.845,130.81,130.81,346000000.0
2009-12-22 16:39:00,130.815,130.86,130.78,130.86,651200000.0
2009-12-22 16:40:00,130.86,130.87,130.85,130.855,768399998.0
2009-12-22 16:41:00,130.86,130.885,130.845,130.885,540300000.0
2009-12-22 16:42:00,130.88,130.885,130.86,130.865,242600000.0
2009-12-22 16:43:00,130.865,130.865,130.825,130.84,778299999.0
2009-12-22 16:44:00,130.835,130.865,130.825,130.865,614600000.0
2009-12-22 16:45:00,130.87,130.87,130.835,130.84,522299999.0
2009-12-22 16:46:00,130.845,130.845,130.81,130.825,471900000.0
2009-12-22 16:47:00,130.825,130.84,130.795,130.82,501400000.0
2009-12-22 16:48:00,130.82,130.825,130.8,130.825,382600000.0
2009-12-22 16:49:00,130.83,130.86,130.815,130.84,453100001.0
2009-12-22 16:50:00,130.84,130.875,130.835,130.865,623400001.0
2009-12-22 16:51:00,130.865,130.875,130.86,130.875,115200000.0
2009-12-22 16:52:00,130.865,130.875,130.855,130.87,272600000.0
2009-12-22 16:53:00,130.87,130.885,130.845,130.86,427999997.0
2009-12-22 16:54:00,130.86,130.89,130.855,130.88,395600001.0
2009-12-22 16:55:00,130.88,130.885,130.835,130.87,400700000.0
2009-12-22 16:56:00,130.88,130.885,130.855,130.86,276800000.0
2009-12-22 16:57:00,130.87,130.87,130.825,130.83,433500000.0
2009-12-22 16:58:00,130.83,130.87,130.83,130.85,429500000.0
2009-12-22 16:59:00,130.855,130.86,130.8,130.82,726800001.0
2009-12-22 17:00:00,130.855,130.96,130.845,130.925,738900001.0
2009-12-22 17:01:00,130.925,130.97,130.89,130.915,605700001.0
2009-12-22 17:02:00,130.915,130.94,130.85,130.85,532700000.0
2009-12-22 17:03:00,130.85,130.93,130.85,130.885,616300000.0
2009-12-22 17:04:00,130.88,130.91,130.875,130.9,715499998.0
2009-12-22 17:05:00,130.905,130.935,130.9,130.93,443499999.0
2009-12-22 17:06:00,130.955,130.96,130.92,130.945,717899999.0
2009-12-22 17:07:00,130.945,130.95,130.905,130.91,685599999.0
2009-12-22 17:08:00,130.905,130.965,130.9,130.95,584200000.0
2009-12-22 17:09:00,130.95,130.955,130.92,130.925,816400000.0
2009-12-22 17:10:00,130.93,130.94,130.9,130.905,616799999.0
2009-12-22 17:11:00,130.91,130.915,130.895,130.91,410000000.0
2009-12-22 17:12:00,130.91,130.91,130.845,130.905,521200000.0
2009-12-22 17:13:00,130.905,130.91,130.865,130.87,381999999.0
2009-12-22 17:14:00,130.87,130.895,130.855,130.865,436000000.0
2009-12-22 17:15:00,130.86,130.895,130.86,130.885,295300000.0
2009-12-22 17:16:00,130.885,130.93,130.88,130.93,461200000.0
2009-12-22 17:17:00,130.93,130.945,130.91,130.925,606999999.0
2009-12-22 17:18:00,130.925,130.98,130.925,130.96,737399999.0
2009-12-22 17:19:00,130.96,130.98,130.94,130.94,502400000.0
2009-12-22 17:20:00,130.94,130.94,130.875,130.92,650400000.0
2009-12-22 17:21:00,130.92,130.95,130.895,130.905,928300005.0
2009-12-22 17:22:00,130.905,130.93,130.88,130.92,457600000.0
2009-12-22 17:23:00,130.93,130.97,130.92,130.945,575900000.0
2009-12-22 17:24:00,130.95,130.98,130.95,130.98,310000000.0
2009-12-22 17:25:00,130.975,130.99,130.955,130.985,275199999.0
2009-12-22 17:26:00,130.98,131.005,130.98,130.99,462100000.0
2009-12-22 17:27:00,130.985,131.02,130.985,131.01,612800000.0
2009-12-22 17:28:00,131.01,131.065,131.01,131.05,623000002.0
2009-12-22 17:29:00,131.045,131.065,131.005,131.065,533600002.0
2009-12-22 17:30:00,131.065,131.07,131.01,131.02,980299992.0
2009-12-22 17:31:00,131.015,131.035,131.005,131.02,445900000.0
2009-12-22 17:32:00,131.02,131.075,131.02,131.05,1029599992.0
2009-12-22 17:33:00,131.05,131.055,131.03,131.04,654899999.0
2009-12-22 17:34:00,131.04,131.055,131.025,131.035,595500001.0
2009-12-22 17:35:00,131.035,131.055,131.02,131.045,514500001.0
2009-12-22 17:36:00,131.05,131.05,131.005,131.015,515100001.0
2009-12-22 17:37:00,131.015,131.025,130.995,131.0,255600000.0
2009-12-22 17:38:00,131.0,131.01,130.975,130.99,401300003.0
2009-12-22 17:39:00,130.995,131.01,130.975,131.0,488700001.0
2009-12-22 17:40:00,131.0,131.005,130.965,130.965,342100000.0
2009-12-22 17:41:00,130.965,130.99,130.935,130.99,455900000.0
2009-12-22 17:42:00,130.99,131.01,130.93,130.935,534300001.0
2009-12-22 17:43:00,130.935,130.96,130.93,130.93,355500000.0
2009-12-22 17:44:00,130.92,130.945,130.91,130.93,624900001.0
2009-12-22 17:45:00,130.935,130.95,130.915,130.92,678400000.0
2009-12-22 17:46:00,130.915,130.915,130.71,130.775,441900000.0
2009-12-22 17:47:00,130.78,130.785,130.755,130.785,538300000.0
2009-12-22 17:48:00,130.785,130.79,130.745,130.755,581000000.0
2009-12-22 17:49:00,130.75,130.77,130.745,130.755,369700000.0
2009-12-22 17:50:00,130.75,130.79,130.745,130.745,645000001.0
2009-12-22 17:51:00,130.745,130.755,130.74,130.75,631800000.0
2009-12-22 17:52:00,130.75,130.805,130.75,130.79,415600000.0
2009-12-22 17:53:00,130.79,130.805,130.745,130.75,370800000.0
2009-12-22 17:54:00,130.755,130.79,130.745,130.785,426799999.0
2009-12-22 17:55:00,130.79,130.8,130.75,130.755,304100000.0
2009-12-22 17:56:00,130.75,130.75,130.705,130.725,335800001.0
2009-12-22 17:57:00,130.725,130.735,130.715,130.725,335600000.0
2009-12-22 17:58:00,130.725,130.735,130.7,130.715,545100000.0
2009-12-22 17:59:00,130.715,130.72,130.605,130.61,462600000.0
2009-12-22 18:00:00,130.61,130.645,130.59,130.615,710400002.0
2009-12-22 18:01:00,130.615,130.62,130.565,130.57,458300000.0
2009-12-22 18:02:00,130.57,130.595,130.56,130.565,443900000.0
2009-12-22 18:03:00,130.565,130.61,130.55,130.61,475500000.0
2009-12-22 18:04:00,130.605,130.635,130.585,130.63,635600000.0
2009-12-22 18:05:00,130.63,130.635,130.595,130.6,245000000.0
2009-12-22 18:06:00,130.6,130.62,130.575,130.61,385800000.0
2009-12-22 18:07:00,130.61,130.61,130.585,130.585,303200000.0
2009-12-22 18:08:00,130.585,130.625,130.585,130.625,316800000.0
2009-12-22 18:09:00,130.625,130.63,130.61,130.61,335400000.0
2009-12-22 18:10:00,130.615,130.625,130.6,130.61,401800000.0
2009-12-22 18:11:00,130.615,130.62,130.615,130.62,208100000.0
2009-12-22 18:12:00,130.62,130.625,130.59,130.62,520400000.0
2009-12-22 18:13:00,130.62,130.62,130.59,130.6,347600000.0
2009-12-22 18:14:00,130.6,130.605,130.575,130.595,397400001.0
2009-12-22 18:15:00,130.595,130.595,130.56,130.56,341700000.0
2009-12-22 18:16:00,130.56,130.62,130.555,130.605,356500000.0
2009-12-22 18:17:00,130.605,130.62,130.595,130.61,416300000.0
2009-12-22 18:18:00,130.61,130.625,130.605,130.61,276900000.0
2009-12-22 18:19:00,130.61,130.615,130.58,130.58,550499999.0
2009-12-22 18:20:00,130.58,130.62,130.58,130.61,332800000.0
2009-12-22 18:21:00,130.61,130.63,130.59,130.59,359199999.0
2009-12-22 18:22:00,130.595,130.6,130.545,130.555,354000000.0
2009-12-22 18:23:00,130.555,130.56,130.52,130.52,249900000.0
2009-12-22 18:24:00,130.515,130.55,130.515,130.55,414000000.0
2009-12-22 18:25:00,130.55,130.57,130.55,130.56,56500000.0
2009-12-22 18:26:00,130.56,130.56,130.545,130.545,279500000.0
2009-12-22 18:27:00,130.545,130.585,130.545,130.58,194400000.0
2009-12-22 18:28:00,130.585,130.59,130.58,130.58,117200000.0
2009-12-22 18:29:00,130.58,130.58,130.555,130.565,308500001.0
2009-12-22 18:30:00,130.565,130.57,130.53,130.545,467500000.0
2009-12-22 18:31:00,130.545,130.55,130.53,130.54,336600000.0
2009-12-22 18:32:00,130.545,130.55,130.515,130.535,219500000.0
2009-12-22 18:33:00,130.535,130.55,130.535,130.55,262500000.0
2009-12-22 18:34:00,130.55,130.555,130.485,130.49,340400000.0
2009-12-22 18:35:00,130.495,130.495,130.485,130.49,229100000.0
2009-12-22 18:36:00,130.49,130.495,130.48,130.48,312700000.0
2009-12-22 18:37:00,130.48,130.49,130.475,130.48,272000000.0
2009-12-22 18:38:00,130.48,130.49,130.475,130.485,108700000.0
2009-12-22 18:39:00,130.485,130.495,130.475,130.475,276000000.0
2009-12-22 18:40:00,130.48,130.49,130.465,130.475,366600000.0
2009-12-22 18:41:00,130.475,130.5,130.465,130.485,121700000.0
2009-12-22 18:42:00,130.485,130.485,130.455,130.475,356500000.0
2009-12-22 18:43:00,130.475,130.51,130.475,130.505,414199999.0
2009-12-22 18:44:00,130.505,130.51,130.5,130.505,415399998.0
2009-12-22 18:45:00,130.505,130.535,130.495,130.53,318400000.0
2009-12-22 18:46:00,130.53,130.555,130.525,130.55,247000001.0
2009-12-22 18:47:00,130.55,130.58,130.54,130.555,248000000.0
2009-12-22 18:48:00,130.555,130.56,130.54,130.55,307700001.0
2009-12-22 18:49:00,130.55,130.58,130.55,130.565,319800000.0
2009-12-22 18:50:00,130.565,130.58,130.565,130.57,169600000.0
2009-12-22 18:51:00,130.565,130.575,130.565,130.57,181300000.0
2009-12-22 18:52:00,130.57,130.57,130.555,130.555,37800000.0
2009-12-22 18:53:00,130.55,130.565,130.55,130.555,63400000.0
2009-12-22 18:54:00,130.55,130.57,130.545,130.56,85800000.0
2009-12-22 18:55:00,130.565,130.565,130.55,130.565,116000000.0
2009-12-22 18:56:00,130.56,130.565,130.56,130.565,135300000.0
2009-12-22 18:57:00,130.565,130.57,130.555,130.555,174600000.0
2009-12-22 18:58:00,130.55,130.575,130.55,130.555,68500000.0
2009-12-22 18:59:00,130.555,130.57,130.555,130.57,59700000.0
2009-12-22 19:00:00,130.57,130.585,130.55,130.575,362200000.0
2009-12-22 19:01:00,130.57,130.57,130.54,130.55,145200000.0
2009-12-22 19:02:00,130.545,130.56,130.54,130.555,248900000.0
2009-12-22 19:03:00,130.565,130.59,130.56,130.59,294900001.0
2009-12-22 19:04:00,130.6,130.62,130.6,130.615,207100000.0
2009-12-22 19:05:00,130.615,130.64,130.615,130.64,164400001.0
2009-12-22 19:06:00,130.64,130.655,130.62,130.655,489300000.0
2009-12-22 19:07:00,130.655,130.705,130.655,130.69,346900000.0
2009-12-22 19:08:00,130.69,130.71,130.67,130.695,528500000.0
2009-12-22 19:09:00,130.695,130.735,130.675,130.725,701600000.0
2009-12-22 19:10:00,130.725,130.735,130.695,130.7,345800000.0
2009-12-22 19:11:00,130.7,130.715,130.69,130.705,418900001.0
2009-12-22 19:12:00,130.705,130.715,130.685,130.69,500200000.0
2009-12-22 19:13:00,130.69,130.75,130.69,130.71,551499999.0
2009-12-22 19:14:00,130.705,130.745,130.695,130.73,408700000.0
2009-12-22 19:15:00,130.73,130.77,130.725,130.77,141600000.0
2009-12-22 19:16:00,130.77,130.77,130.73,130.75,173200000.0
2009-12-22 19:17:00,130.75,130.785,130.725,130.78,399700000.0
2009-12-22 19:18:00,130.785,130.785,130.775,130.78,169000000.0
2009-12-22 19:19:00,130.78,130.825,130.775,130.825,102600000.0
2009-12-22 19:20:00,130.825,130.825,130.805,130.805,276000000.0
2009-12-22 19:21:00,130.8,130.8,130.77,130.8,390700000.0
2009-12-22 19:22:00,130.805,130.815,130.8,130.805,245300000.0
2009-12-22 19:23:00,130.805,130.81,130.8,130.8,183200000.0
2009-12-22 19:24:00,130.8,130.81,130.8,130.81,60000000.0
2009-12-22 19:25:00,130.81,130.815,130.8,130.815,241400000.0
2009-12-22 19:26:00,130.815,130.815,130.8,130.8,144300000.0
2009-12-22 19:27:00,130.8,130.805,130.745,130.745,412700001.0
2009-12-22 19:28:00,130.745,130.785,130.745,130.78,310500000.0
2009-12-22 19:29:00,130.785,130.8,130.775,130.775,372400000.0
2009-12-22 19:30:00,130.775,130.785,130.76,130.775,220100000.0
2009-12-22 19:31:00,130.775,130.845,130.775,130.835,209300000.0
2009-12-22 19:32:00,130.835,130.84,130.8,130.805,468800000.0
2009-12-22 19:33:00,130.805,130.83,130.805,130.82,377700001.0
2009-12-22 19:34:00,130.82,130.83,130.82,130.82,310200000.0
2009-12-22 19:35:00,130.82,130.84,130.805,130.805,669900000.0
2009-12-22 19:36:00,130.805,130.81,130.795,130.81,233600000.0
2009-12-22 19:37:00,130.8,130.82,130.795,130.805,393000000.0
2009-12-22 19:38:00,130.805,130.81,130.795,130.8,281800000.0
2009-12-22 19:39:00,130.8,130.8,130.765,130.765,266600000.0
2009-12-22 19:40:00,130.765,130.77,130.76,130.765,103700000.0
2009-12-22 19:41:00,130.765,130.765,130.755,130.755,131700001.0
2009-12-22 19:42:00,130.755,130.765,130.745,130.765,301100000.0
2009-12-22 19:43:00,130.765,130.77,130.75,130.76,271900001.0
2009-12-22 19:44:00,130.76,130.77,130.725,130.725,363600000.0
2009-12-22 19:45:00,130.725,130.73,130.715,130.725,134000000.0
2009-12-22 19:46:00,130.725,130.73,130.72,130.73,150400000.0
2009-12-22 19:47:00,130.73,130.755,130.725,130.735,239299999.0
2009-12-22 19:48:00,130.74,130.78,130.73,130.78,321000000.0
2009-12-22 19:49:00,130.785,130.8,130.78,130.79,90100000.0
2009-12-22 19:50:00,130.785,130.805,130.775,130.805,224400000.0
2009-12-22 19:51:00,130.805,130.815,130.8,130.81,209200000.0
2009-12-22 19:52:00,130.805,130.81,130.795,130.8,91600000.0
2009-12-22 19:53:00,130.8,130.82,130.79,130.815,144200000.0
2009-12-22 19:54:00,130.815,130.83,130.805,130.83,459799999.0
2009-12-22 19:55:00,130.83,130.83,130.805,130.805,368700000.0
2009-12-22 19:56:00,130.81,130.84,130.805,130.835,220699999.0
2009-12-22 19:57:00,130.835,130.885,130.835,130.88,512200000.0
2009-12-22 19:58:00,130.88,130.895,130.87,130.88,276700000.0
2009-12-22 19:59:00,130.875,130.9,130.875,130.9,454400000.0
2009-12-22 20:00:00,130.9,130.915,130.88,130.88,379900000.0
2009-12-22 20:01:00,130.88,130.885,130.85,130.85,393800000.0
2009-12-22 20:02:00,130.85,130.855,130.825,130.85,239300000.0
2009-12-22 20:03:00,130.85,130.85,130.825,130.84,308000000.0
2009-12-22 20:04:00,130.84,130.855,130.82,130.845,233700001.0
2009-12-22 20:05:00,130.845,130.865,130.825,130.825,182100000.0
2009-12-22 20:06:00,130.825,130.84,130.815,130.82,493000000.0
2009-12-22 20:07:00,130.825,130.84,130.825,130.835,150600000.0
2009-12-22 20:08:00,130.835,130.85,130.825,130.85,149000000.0
2009-12-22 20:09:00,130.845,130.85,130.825,130.825,177200000.0
2009-12-22 20:10:00,130.825,130.84,130.79,130.805,356400000.0
2009-12-22 20:11:00,130.805,130.825,130.805,130.805,222600000.0
2009-12-22 20:12:00,130.805,130.82,130.805,130.815,164600000.0
2009-12-22 20:13:00,130.815,130.82,130.805,130.805,124600000.0
2009-12-22 20:14:00,130.805,130.805,130.79,130.805,167700000.0
2009-12-22 20:15:00,130.805,130.805,130.79,130.795,270900000.0
2009-12-22 20:16:00,130.795,130.805,130.775,130.8,362000000.0
2009-12-22 20:17:00,130.805,130.81,130.795,130.795,182900000.0
2009-12-22 20:18:00,130.795,130.835,130.795,130.82,344200000.0
2009-12-22 20:19:00,130.835,130.845,130.795,130.795,437300000.0
2009-12-22 20:20:00,130.795,130.795,130.765,130.77,232800000.0
2009-12-22 20:21:00,130.77,130.79,130.77,130.79,119100000.0
2009-12-22 20:22:00,130.785,130.795,130.785,130.79,238900000.0
2009-12-22 20:23:00,130.785,130.815,130.785,130.81,220399999.0
2009-12-22 20:24:00,130.81,130.82,130.805,130.805,117600000.0
2009-12-22 20:25:00,130.835,130.84,130.83,130.83,89600000.0
2009-12-22 20:26:00,130.83,130.83,130.795,130.8,295300000.0
2009-12-22 20:27:00,130.795,130.8,130.79,130.795,124099999.0
2009-12-22 20:28:00,130.8,130.82,130.795,130.82,222900000.0
2009-12-22 20:29:00,130.815,130.83,130.815,130.825,174300000.0
2009-12-22 20:30:00,130.825,130.825,130.815,130.82,70000000.0
2009-12-22 20:31:00,130.82,130.835,130.815,130.82,311400000.0
2009-12-22 20:32:00,130.83,130.85,130.83,130.845,328500000.0
2009-12-22 20:33:00,130.845,130.87,130.84,130.855,224200000.0
2009-12-22 20:34:00,130.855,130.855,130.83,130.85,321600000.0
2009-12-22 20:35:00,130.845,130.895,130.845,130.88,433900000.0
2009-12-22 20:36:00,130.88,130.88,130.86,130.875,78700000.0
2009-12-22 20:37:00,130.87,130.9,130.87,130.885,115300000.0
2009-12-22 20:38:00,130.89,130.9,130.84,130.84,332100000.0
2009-12-22 20:39:00,130.84,130.865,130.84,130.865,137100000.0
2009-12-22 20:40:00,130.865,130.88,130.85,130.87,277000000.0
2009-12-22 20:41:00,130.87,130.88,130.855,130.855,215400000.0
2009-12-22 20:42:00,130.855,130.86,130.835,130.835,212700000.0
2009-12-22 20:43:00,130.84,130.855,130.825,130.85,260600000.0
2009-12-22 20:44:00,130.84,130.84,130.82,130.83,256200000.0
2009-12-22 20:45:00,130.84,130.84,130.81,130.81,96300000.0
2009-12-22 20:46:00,130.81,130.885,130.81,130.885,260500001.0
2009-12-22 20:47:00,130.885,130.89,130.855,130.875,474699999.0
2009-12-22 20:48:00,130.87,130.88,130.86,130.875,130400000.0
2009-12-22 20:49:00,130.875,130.88,130.865,130.88,105900000.0
2009-12-22 20:50:00,130.88,130.89,130.865,130.89,293500000.0
2009-12-22 20:51:00,130.885,130.905,130.865,130.89,191900000.0
2009-12-22 20:52:00,130.89,130.9,130.86,130.875,366600000.0
2009-12-22 20:53:00,130.875,130.905,130.865,130.895,435200000.0
2009-12-22 20:54:00,130.895,130.905,130.895,130.905,170300000.0
2009-12-22 20:55:00,130.9,130.915,130.9,130.915,165400000.0
2009-12-22 20:56:00,130.915,130.915,130.9,130.905,81400000.0
2009-12-22 20:57:00,130.905,130.905,130.9,130.9,256200004.0
2009-12-22 20:58:00,130.9,130.905,130.9,130.905,181800000.0
2009-12-22 20:59:00,130.905,130.905,130.89,130.89,224300000.0
2009-12-22 21:00:00,130.9,130.915,130.895,130.91,214000000.0
2009-12-22 21:01:00,130.905,130.915,130.885,130.885,219600000.0
2009-12-22 21:02:00,130.885,130.9,130.885,130.9,167800000.0
2009-12-22 21:03:00,130.9,130.93,130.9,130.92,375500000.0
2009-12-22 21:04:00,130.925,130.925,130.92,130.925,58200000.0
2009-12-22 21:05:00,130.92,130.92,130.895,130.905,467600001.0
2009-12-22 21:06:00,130.905,130.92,130.905,130.91,283800000.0
2009-12-22 21:07:00,130.91,130.915,130.91,130.91,175700000.0
2009-12-22 21:08:00,130.91,130.91,130.88,130.885,302000000.0
2009-12-22 21:09:00,130.885,130.905,130.885,130.895,297800000.0
2009-12-22 21:10:00,130.91,130.91,130.9,130.9,132900000.0
2009-12-22 21:11:00,130.9,130.905,130.895,130.9,460600000.0
2009-12-22 21:12:00,130.9,130.92,130.9,130.915,120000000.0
2009-12-22 21:13:00,130.92,130.925,130.915,130.925,103000000.0
2009-12-22 21:14:00,130.925,130.94,130.92,130.93,98900000.0
2009-12-22 21:15:00,130.93,130.93,130.915,130.915,182700000.0
2009-12-22 21:16:00,130.915,130.925,130.91,130.925,211300000.0
2009-12-22 21:17:00,130.925,130.925,130.915,130.925,95800000.0
2009-12-22 21:18:00,130.92,130.925,130.915,130.915,75800000.0
2009-12-22 21:19:00,130.905,130.905,130.895,130.895,157900000.0
2009-12-22 21:20:00,130.895,130.9,130.875,130.875,207800000.0
2009-12-22 21:21:00,130.875,130.875,130.825,130.825,315500000.0
2009-12-22 21:22:00,130.825,130.855,130.82,130.85,338200000.0
2009-12-22 21:23:00,130.86,130.92,130.86,130.91,154200000.0
2009-12-22 21:24:00,130.91,130.93,130.91,130.92,211200000.0
2009-12-22 21:25:00,130.92,130.925,130.9,130.91,246600000.0
2009-12-22 21:26:00,130.91,130.91,130.885,130.89,363900000.0
2009-12-22 21:27:00,130.89,130.9,130.885,130.895,229500000.0
2009-12-22 21:28:00,130.895,130.9,130.885,130.895,123300000.0
2009-12-22 21:29:00,130.895,130.9,130.89,130.895,175300000.0
2009-12-22 21:30:00,130.895,130.895,130.875,130.88,187000000.0
2009-12-22 21:31:00,130.88,130.88,130.845,130.88,238500000.0
2009-12-22 21:32:00,130.885,130.89,130.875,130.885,134300000.0
2009-12-22 21:33:00,130.885,130.935,130.88,130.93,198900000.0
2009-12-22 21:34:00,130.925,130.94,130.92,130.93,332900000.0
2009-12-22 21:35:00,130.93,130.94,130.905,130.915,277600000.0
2009-12-22 21:36:00,130.915,130.945,130.91,130.945,107100001.0
2009-12-22 21:37:00,130.945,130.945,130.915,130.94,199600000.0
2009-12-22 21:38:00,130.94,130.94,130.9,130.905,286100000.0
2009-12-22 21:39:00,130.905,130.915,130.9,130.91,338700000.0
2009-12-22 21:40:00,130.91,130.915,130.875,130.885,166800000.0
2009-12-22 21:41:00,130.87,130.88,130.85,130.865,388900001.0
2009-12-22 21:42:00,130.86,130.885,130.86,130.875,80000000.0
2009-12-22 21:43:00,130.87,130.905,130.87,130.89,148100000.0
2009-12-22 21:44:00,130.89,130.9,130.89,130.895,326500000.0
2009-12-22 21:45:00,130.895,130.895,130.875,130.88,246100000.0
2009-12-22 21:46:00,130.88,130.885,130.855,130.875,530500000.0
2009-12-22 21:47:00,130.88,130.88,130.86,130.87,190899998.0
2009-12-22 21:48:00,130.88,130.88,130.865,130.865,69000000.0
2009-12-22 21:49:00,130.865,130.9,130.865,130.89,200200000.0
2009-12-22 21:50:00,130.9,130.9,130.885,130.9,160600000.0
2009-12-22 21:51:00,130.9,130.9,130.885,130.895,252300000.0
2009-12-22 21:52:00,130.895,130.895,130.875,130.885,197400000.0
2009-12-22 21:53:00,130.895,130.895,130.865,130.88,138100000.0
2009-12-22 21:54:00,130.88,130.89,130.865,130.865,249699999.0
2009-12-22 21:55:00,130.865,130.87,130.855,130.86,391000000.0
2009-12-22 21:56:00,130.865,130.87,130.86,130.865,144000000.0
2009-12-22 21:57:00,130.865,130.865,130.83,130.84,215700000.0
2009-12-22 21:58:00,130.84,130.84,130.825,130.825,207000000.0
2009-12-22 21:59:00,130.81,130.825,130.8,130.825,204800000.0
2009-12-22 22:00:00,130.825,130.845,130.825,130.825,429500000.0
2009-12-22 22:01:00,130.83,130.83,130.82,130.825,161300000.0
2009-12-22 22:02:00,130.825,130.83,130.825,130.825,77000001.0
2009-12-22 22:03:00,130.815,130.855,130.815,130.85,435799999.0
2009-12-22 22:04:00,130.85,130.885,130.85,130.88,375500000.0
2009-12-22 22:05:00,130.875,130.88,130.865,130.87,127400001.0
2009-12-22 22:06:00,130.87,130.87,130.845,130.845,49000000.0
2009-12-22 22:07:00,130.845,130.865,130.845,130.865,122000001.0
2009-12-22 22:08:00,130.865,130.865,130.845,130.845,133800000.0
2009-12-22 22:09:00,130.845,130.845,130.83,130.835,241999997.0
2009-12-22 22:10:00,130.835,130.835,130.78,130.805,249400000.0
2009-12-22 22:11:00,130.805,130.82,130.795,130.82,215400000.0
2009-12-22 22:12:00,130.815,130.835,130.815,130.825,140200000.0
2009-12-22 22:13:00,130.825,130.825,130.82,130.82,25200000.0
2009-12-22 22:14:00,130.82,130.84,130.815,130.84,291999997.0
2009-12-22 22:15:00,130.84,130.845,130.835,130.84,338799999.0
2009-12-22 22:16:00,130.84,130.855,130.835,130.855,246500000.0
2009-12-22 22:17:00,130.85,130.855,130.83,130.845,200000000.0
2009-12-22 22:18:00,130.845,130.85,130.835,130.835,60600000.0
2009-12-22 22:19:00,130.835,130.84,130.83,130.83,72400000.0
2009-12-22 22:20:00,130.825,130.825,130.82,130.82,28100000.0
2009-12-22 22:21:00,130.82,130.82,130.815,130.815,59800000.0
2009-12-22 22:22:00,130.815,130.83,130.815,130.83,163700000.0
2009-12-22 22:23:00,130.83,130.845,130.83,130.845,82700000.0
2009-12-22 22:24:00,130.845,130.845,130.825,130.835,91100000.0
2009-12-22 22:25:00,130.835,130.835,130.815,130.825,118700000.0
2009-12-22 22:26:00,130.825,130.835,130.82,130.835,382500001.0
2009-12-22 22:27:00,130.835,130.84,130.83,130.84,41000000.0
2009-12-22 22:28:00,130.84,130.84,130.825,130.825,146200000.0
2009-12-22 22:29:00,130.825,130.83,130.82,130.83,448100001.0
2009-12-22 22:30:00,130.83,130.86,130.825,130.85,59200000.0
2009-12-22 22:31:00,130.845,130.845,130.83,130.835,160400000.0
2009-12-22 22:32:00,130.835,130.835,130.825,130.825,75800000.0
2009-12-22 22:33:00,130.825,130.86,130.825,130.86,172200000.0
2009-12-22 22:34:00,130.86,130.9,130.86,130.875,262100000.0
2009-12-22 22:35:00,130.875,130.875,130.865,130.865,101200000.0
2009-12-22 22:36:00,130.875,130.875,130.855,130.865,67200000.0
2009-12-22 22:37:00,130.865,130.87,130.85,130.855,139700000.0
2009-12-22 22:38:00,130.855,130.855,130.84,130.845,37800000.0
2009-12-22 22:39:00,130.845,130.875,130.845,130.87,91200000.0
2009-12-22 22:40:00,130.87,130.87,130.85,130.85,75400000.0
2009-12-22 22:41:00,130.85,130.85,130.845,130.85,52400000.0
2009-12-22 22:42:00,130.85,130.85,130.82,130.825,656000008.0
2009-12-22 22:43:00,130.825,130.83,130.815,130.825,436000003.0
2009-12-22 22:44:00,130.825,130.83,130.82,130.825,168800000.0
2009-12-22 22:45:00,130.825,130.83,130.825,130.825,304600000.0
2009-12-22 22:46:00,130.83,130.83,130.825,130.825,144800000.0
2009-12-22 22:47:00,130.825,130.84,130.825,130.825,181600000.0
2009-12-22 22:48:00,130.825,130.845,130.82,130.82,214900000.0
2009-12-22 22:49:00,130.82,130.83,130.82,130.82,64500000.0
2009-12-22 22:50:00,130.815,130.82,130.815,130.82,57600000.0
2009-12-22 22:51:00,130.82,130.83,130.82,130.82,85800000.0
2009-12-22 22:52:00,130.82,130.84,130.82,130.825,147500000.0
2009-12-22 22:53:00,130.825,130.825,130.82,130.82,18600000.0
2009-12-22 22:54:00,130.82,130.835,130.82,130.83,191400000.0
2009-12-22 22:55:00,130.825,130.83,130.825,130.83,8300000.0
2009-12-22 22:56:00,130.82,130.825,130.82,130.825,157599997.0
2009-12-22 22:57:00,130.82,130.825,130.82,130.825,225600000.0
2009-12-22 22:58:00,130.825,130.825,130.82,130.825,54500000.0
2009-12-22 22:59:00,130.825,130.825,130.82,130.82,113100000.0
2009-12-22 23:00:00,130.82,130.83,130.82,130.82,124400001.0
2009-12-22 23:01:00,130.82,130.865,130.82,130.86,87000000.0
2009-12-22 23:02:00,130.86,130.885,130.845,130.865,182500000.0
2009-12-22 23:03:00,130.865,130.87,130.865,130.87,48800000.0
2009-12-22 23:04:00,130.87,130.89,130.865,130.865,195200000.0
2009-12-22 23:05:00,130.865,130.87,130.85,130.855,44600000.0
2009-12-22 23:06:00,130.855,130.855,130.835,130.84,88900000.0
2009-12-22 23:07:00,130.84,130.845,130.825,130.835,71800000.0
2009-12-22 23:08:00,130.835,130.835,130.83,130.83,17200000.0
2009-12-22 23:09:00,130.825,130.825,130.82,130.82,117600000.0
2009-12-22 23:10:00,130.82,130.82,130.82,130.82,16600000.0
2009-12-22 23:11:00,130.82,130.82,130.82,130.82,7000000.0
2009-12-22 23:12:00,130.82,130.82,130.82,130.82,7600000.0
2009-12-22 23:13:00,130.82,130.825,130.805,130.825,48400000.0
2009-12-22 23:14:00,130.83,130.845,130.825,130.835,27400000.0
2009-12-22 23:15:00,130.835,130.835,130.835,130.835,2000000.0
2009-12-22 23:16:00,130.83,130.835,130.82,130.825,36400000.0
2009-12-22 23:17:00,130.825,130.845,130.795,130.825,119000000.0
2009-12-22 23:18:00,130.83,130.855,130.825,130.85,62600000.0
2009-12-22 23:19:00,130.85,130.87,130.85,130.87,12200000.0
2009-12-22 23:20:00,130.87,130.88,130.86,130.875,26600000.0
2009-12-22 23:21:00,130.875,130.875,130.86,130.865,27800000.0
2009-12-22 23:22:00,130.855,130.87,130.845,130.855,125600000.0
2009-12-22 23:23:00,130.86,130.905,130.855,130.89,158900000.0
2009-12-22 23:24:00,130.89,130.925,130.89,130.905,86800000.0
2009-12-22 23:25:00,130.905,130.905,130.89,130.89,39100000.0
2009-12-22 23:26:00,130.895,130.895,130.895,130.895,2000000.0
2009-12-22 23:27:00,130.89,130.895,130.885,130.89,71400000.0
2009-12-22 23:28:00,130.895,130.895,130.89,130.89,23600000.0
2009-12-22 23:29:00,130.89,130.89,130.885,130.885,49600000.0
2009-12-22 23:30:00,130.885,130.885,130.875,130.875,9400000.0
2009-12-22 23:31:00,130.875,130.875,130.87,130.875,45300000.0
2009-12-22 23:32:00,130.875,130.885,130.87,130.88,69500000.0
2009-12-22 23:33:00,130.88,130.88,130.88,130.88,10900000.0
2009-12-22 23:34:00,130.88,130.88,130.88,130.88,21900000.0
2009-12-22 23:35:00,130.88,130.885,130.88,130.885,15800000.0
2009-12-22 23:36:00,130.885,130.885,130.875,130.88,26600000.0
2009-12-22 23:37:00,130.88,130.88,130.875,130.88,11900000.0
2009-12-22 23:38:00,130.88,130.885,130.875,130.885,36900000.0
2009-12-22 23:39:00,130.885,130.9,130.87,130.875,63000000.0
2009-12-22 23:40:00,130.875,130.885,130.875,130.885,27800000.0
2009-12-22 23:41:00,130.885,130.885,130.87,130.875,46800000.0
2009-12-22 23:42:00,130.875,130.88,130.875,130.88,56300000.0
2009-12-22 23:43:00,130.88,130.88,130.88,130.88,3000000.0
2009-12-22 23:44:00,130.88,130.89,130.88,130.885,36200000.0
2009-12-22 23:45:00,130.885,130.885,130.88,130.88,16400000.0
2009-12-22 23:46:00,130.88,130.88,130.875,130.88,17600000.0
2009-12-22 23:47:00,130.885,130.885,130.885,130.885,2000000.0
2009-12-22 23:48:00,130.885,130.885,130.875,130.875,30800000.0
2009-12-22 23:49:00,130.875,130.875,130.875,130.875,52400000.0
2009-12-22 23:50:00,130.875,130.875,130.86,130.875,63300000.0
2009-12-22 23:51:00,130.875,130.875,130.875,130.875,49600000.0
2009-12-22 23:52:00,130.875,130.88,130.875,130.88,157300000.0
2009-12-22 23:53:00,130.875,130.875,130.87,130.87,44400000.0
2009-12-22 23:54:00,130.87,130.875,130.87,130.87,22400000.0
2009-12-22 23:55:00,130.87,130.87,130.835,130.85,108800000.0
2009-12-22 23:56:00,130.85,130.85,130.84,130.845,88100000.0
2009-12-22 23:57:00,130.845,130.85,130.835,130.84,56300000.0
2009-12-22 23:58:00,130.84,130.84,130.82,130.825,193500000.0
2009-12-22 23:59:00,130.825,130.835,130.815,130.82,69100000.0
2009-12-23 00:00:00,130.83,130.83,130.805,130.815,19000000.0
2009-12-23 00:01:00,130.82,130.85,130.815,130.84,14000000.0
2009-12-23 00:02:00,130.84,130.85,130.77,130.805,42400000.0
2009-12-23 00:03:00,130.82,130.825,130.8,130.815,69800000.0
2009-12-23 00:04:00,130.82,130.82,130.815,130.82,39300000.0
2009-12-23 00:05:00,130.82,130.82,130.77,130.78,44700000.0
2009-12-23 00:06:00,130.78,130.825,130.765,130.825,126300000.0
2009-12-23 00:07:00,130.815,130.825,130.815,130.825,10400000.0
2009-12-23 00:08:00,130.825,130.85,130.825,130.835,17400000.0
2009-12-23 00:09:00,130.845,130.85,130.845,130.845,25200000.0
2009-12-23 00:10:00,130.845,130.845,130.81,130.83,27400000.0
2009-12-23 00:11:00,130.83,130.85,130.825,130.85,44600000.0
2009-12-23 00:12:00,130.85,130.85,130.85,130.85,16000000.0
2009-12-23 00:13:00,130.85,130.85,130.835,130.845,24600000.0
2009-12-23 00:14:00,130.845,130.845,130.845,130.845,5200000.0
2009-12-23 00:15:00,130.845,130.845,130.84,130.845,8200000.0
2009-12-23 00:16:00,130.84,130.84,130.84,130.84,1000000.0
2009-12-23 00:17:00,130.845,130.85,130.845,130.85,14000000.0
2009-12-23 00:18:00,130.85,130.85,130.82,130.84,29200000.0
2009-12-23 00:19:00,130.84,130.84,130.84,130.84,7000000.0
2009-12-23 00:20:00,130.825,130.825,130.81,130.825,16600000.0
2009-12-23 00:21:00,130.83,130.85,130.83,130.845,55600000.0
2009-12-23 00:22:00,130.85,130.85,130.84,130.85,41900000.0
2009-12-23 00:23:00,130.85,130.85,130.845,130.85,43600000.0
2009-12-23 00:24:00,130.85,130.865,130.85,130.855,60800000.0
2009-12-23 00:25:00,130.855,130.855,130.84,130.845,26600000.0
2009-12-23 00:26:00,130.845,130.845,130.815,130.815,97200000.0
2009-12-23 00:27:00,130.815,130.835,130.815,130.83,30800000.0
2009-12-23 00:28:00,130.835,130.84,130.835,130.84,7000000.0
2009-12-23 00:29:00,130.83,130.83,130.82,130.82,39800000.0
2009-12-23 00:30:00,130.82,130.825,130.82,130.82,49000000.0
2009-12-23 00:31:00,130.82,130.825,130.82,130.825,30600000.0
2009-12-23 00:32:00,130.83,130.83,130.83,130.83,9700000.0
2009-12-23 00:33:00,130.83,130.83,130.825,130.83,22400000.0
2009-12-23 00:34:00,130.83,130.83,130.825,130.825,49000000.0
2009-12-23 00:35:00,130.825,130.825,130.825,130.825,10400000.0
2009-12-23 00:36:00,130.825,130.835,130.825,130.83,28200000.0
2009-12-23 00:37:00,130.83,130.83,130.825,130.83,15600000.0
2009-12-23 00:38:00,130.83,130.83,130.785,130.805,56600000.0
2009-12-23 00:39:00,130.805,130.815,130.8,130.8,24000000.0
2009-12-23 00:40:00,130.8,130.8,130.79,130.79,31600000.0
2009-12-23 00:41:00,130.78,130.8,130.755,130.8,63900000.0
2009-12-23 00:42:00,130.8,130.86,130.8,130.85,16000000.0
2009-12-23 00:43:00,130.85,130.875,130.85,130.87,21400000.0
2009-12-23 00:44:00,130.885,130.92,130.885,130.895,34600000.0
2009-12-23 00:45:00,130.895,130.91,130.87,130.875,53300000.0
2009-12-23 00:46:00,130.885,130.885,130.86,130.865,28500000.0
2009-12-23 00:47:00,130.855,130.855,130.845,130.845,4000000.0
2009-12-23 00:48:00,130.845,130.845,130.835,130.845,20000000.0
2009-12-23 00:49:00,130.845,130.86,130.845,130.86,5400000.0
2009-12-23 00:50:00,130.855,130.865,130.85,130.85,24700000.0
2009-12-23 00:51:00,130.845,130.845,130.845,130.845,2400000.0
2009-12-23 00:52:00,130.845,130.87,130.84,130.87,13900000.0
2009-12-23 00:53:00,130.865,130.87,130.86,130.86,5000000.0
2009-12-23 00:54:00,130.86,130.865,130.86,130.865,4000000.0
2009-12-23 00:55:00,130.832,130.832,130.83,130.832,5000000.0
2009-12-23 00:56:00,130.865,130.865,130.85,130.865,5000000.0
2009-12-23 00:57:00,130.865,130.87,130.86,130.865,15300000.0
2009-12-23 00:58:00,130.87,130.88,130.87,130.875,10800000.0
2009-12-23 00:59:00,130.87,130.875,130.865,130.875,14300000.0
2009-12-23 01:00:00,130.875,130.88,130.87,130.88,16500000.0
2009-12-23 01:01:00,130.875,130.88,130.84,130.84,10500000.0
2009-12-23 01:02:00,130.855,130.86,130.855,130.855,4000000.0
2009-12-23 01:03:00,130.85,130.855,130.845,130.855,6300000.0
2009-12-23 01:04:00,130.845,130.855,130.825,130.83,18200000.0
2009-12-23 01:05:00,130.835,130.88,130.8,130.88,37200000.0
2009-12-23 01:06:00,130.88,130.88,130.86,130.86,25300000.0
2009-12-23 01:07:00,130.865,130.87,130.86,130.87,5000000.0
2009-12-23 01:08:00,130.86,130.87,130.86,130.86,9900000.0
2009-12-23 01:09:00,130.86,130.86,130.84,130.84,30900000.0
2009-12-23 01:10:00,130.845,130.85,130.845,130.845,8000000.0
2009-12-23 01:11:00,130.845,130.845,130.81,130.835,8000000.0
2009-12-23 01:12:00,130.835,130.835,130.835,130.835,2400000.0
2009-12-23 01:13:00,130.835,130.835,130.83,130.83,7100000.0
2009-12-23 01:14:00,130.83,130.83,130.825,130.825,15800000.0
2009-12-23 01:15:00,130.845,130.85,130.825,130.825,25700000.0
2009-12-23 01:16:00,130.84,130.855,130.83,130.845,12000000.0
2009-12-23 01:17:00,130.85,130.86,130.845,130.85,20500000.0
2009-12-23 01:18:00,130.85,130.865,130.85,130.865,22300000.0
2009-12-23 01:19:00,130.86,130.865,130.855,130.865,5000000.0
2009-12-23 01:20:00,130.86,130.865,130.86,130.865,2000000.0
2009-12-23 01:21:00,130.865,130.87,130.855,130.87,7800000.0
2009-12-23 01:22:00,130.875,130.875,130.87,130.87,3000000.0
2009-12-23 01:23:00,130.865,130.865,130.855,130.855,12700000.0
2009-12-23 01:24:00,130.855,130.86,130.855,130.86,3300000.0
2009-12-23 01:25:00,130.86,130.865,130.855,130.855,29400000.0
2009-12-23 01:26:00,130.865,130.865,130.85,130.85,10000000.0
2009-12-23 01:27:00,130.855,130.855,130.855,130.855,3000000.0
2009-12-23 01:28:00,130.85,130.85,130.85,130.85,8300000.0
2009-12-23 01:29:00,130.845,130.85,130.845,130.85,5100000.0
2009-12-23 01:30:00,130.845,130.85,130.845,130.85,21100000.0
2009-12-23 01:31:00,130.85,130.85,130.85,130.85,14900000.0
2009-12-23 01:32:00,130.85,130.86,130.85,130.855,32000000.0
2009-12-23 01:33:00,130.855,130.855,130.855,130.855,4800000.0
2009-12-23 01:34:00,130.855,130.855,130.855,130.855,12000000.0
2009-12-23 01:35:00,130.855,130.855,130.855,130.855,4800000.0
2009-12-23 01:36:00,130.855,130.855,130.855,130.855,2400000.0
2009-12-23 01:37:00,130.855,130.855,130.855,130.855,4000000.0
2009-12-23 01:38:00,130.855,130.855,130.855,130.855,6500000.0
2009-12-23 01:39:00,130.85,130.855,130.85,130.855,9000000.0
2009-12-23 01:40:00,130.855,130.89,130.855,130.89,37100000.0
2009-12-23 01:41:00,130.89,130.89,130.885,130.89,37200000.0
2009-12-23 01:42:00,130.89,130.89,130.89,130.89,1000000.0
2009-12-23 01:43:00,130.885,130.89,130.885,130.89,7300000.0
2009-12-23 01:44:00,130.885,130.89,130.885,130.89,8500000.0
2009-12-23 01:45:00,130.885,130.89,130.885,130.885,5400000.0
2009-12-23 01:46:00,130.885,130.885,130.855,130.855,26900000.0
2009-12-23 01:47:00,130.855,130.855,130.84,130.85,27700000.0
2009-12-23 01:48:00,130.85,130.86,130.85,130.86,10200000.0
2009-12-23 01:49:00,130.86,130.86,130.85,130.855,33130000.0
2009-12-23 01:50:00,130.855,130.855,130.85,130.85,14200000.0
2009-12-23 01:51:00,130.85,130.855,130.845,130.855,14430000.0
2009-12-23 01:52:00,130.855,130.855,130.855,130.855,9000000.0
2009-12-23 01:53:00,130.85,130.855,130.85,130.85,14000000.0
2009-12-23 01:54:00,130.84,130.84,130.835,130.835,10400000.0
2009-12-23 01:55:00,130.835,130.835,130.83,130.83,14200000.0
2009-12-23 01:56:00,130.835,130.865,130.835,130.855,21600000.0
2009-12-23 01:57:00,130.855,130.87,130.84,130.87,31230000.0
2009-12-23 01:58:00,130.87,130.88,130.865,130.87,12000000.0
2009-12-23 01:59:00,130.87,130.875,130.865,130.865,12000000.0
2009-12-23 02:00:00,130.865,130.885,130.865,130.875,39100000.0
2009-12-23 02:01:00,130.875,130.895,130.875,130.875,49600000.0
2009-12-23 02:02:00,130.875,130.885,130.875,130.885,57000000.0
2009-12-23 02:03:00,130.885,130.89,130.885,130.89,15000000.0
2009-12-23 02:04:00,130.89,130.89,130.89,130.89,1000000.0
2009-12-23 02:05:00,130.89,130.89,130.89,130.89,14000000.0
2009-12-23 02:06:00,130.89,130.89,130.89,130.89,8000000.0
2009-12-23 02:07:00,130.885,130.895,130.885,130.885,62000000.0
2009-12-23 02:08:00,130.885,130.885,130.88,130.885,9600000.0
2009-12-23 02:09:00,130.885,130.89,130.875,130.89,44700000.0
2009-12-23 02:10:00,130.895,130.895,130.885,130.89,33000000.0
2009-12-23 02:11:00,130.89,130.89,130.875,130.875,37800000.0
2009-12-23 02:12:00,130.875,130.875,130.835,130.835,25600000.0
2009-12-23 02:13:00,130.84,130.845,130.84,130.845,16000000.0
2009-12-23 02:14:00,130.845,130.855,130.845,130.845,27500000.0
2009-12-23 02:15:00,130.845,130.845,130.84,130.84,4200000.0
2009-12-23 02:16:00,130.84,130.84,130.84,130.84,1600000.0
2009-12-23 02:17:00,130.845,130.85,130.845,130.85,12300000.0
2009-12-23 02:18:00,130.845,130.845,130.845,130.845,1600000.0
2009-12-23 02:19:00,130.845,130.845,130.845,130.845,3200000.0
2009-12-23 02:20:00,130.656,130.682,130.649,130.672,1600000.0
2009-12-23 02:21:00,130.673,130.673,130.639,130.642,1600000.0
2009-12-23 02:22:00,130.845,130.845,130.845,130.845,1600000.0
2009-12-23 02:23:00,130.665,130.67,130.665,130.67,4600000.0
2009-12-23 02:24:00,130.669,130.691,130.669,130.691,4600000.0
2009-12-23 02:25:00,130.845,130.845,130.84,130.845,4600000.0
2009-12-23 02:26:00,130.845,130.845,130.805,130.81,45700000.0
2009-12-23 02:27:00,130.805,130.82,130.805,130.82,20700000.0
2009-12-23 02:28:00,130.82,130.82,130.8,130.805,41500000.0
2009-12-23 02:29:00,130.805,130.805,130.805,130.805,6000000.0
2009-12-23 02:30:00,130.805,130.805,130.795,130.8,11800000.0
2009-12-23 02:31:00,130.795,130.795,130.79,130.79,25400000.0
2009-12-23 02:32:00,130.79,130.8,130.76,130.76,81100000.0
2009-12-23 02:33:00,130.76,130.765,130.745,130.745,55600000.0
2009-12-23 02:34:00,130.75,130.75,130.745,130.745,29000000.0
2009-12-23 02:35:00,130.75,130.755,130.745,130.75,42200000.0
2009-12-23 02:36:00,130.75,130.76,130.75,130.76,31900000.0
2009-12-23 02:37:00,130.76,130.76,130.76,130.76,3300000.0
2009-12-23 02:38:00,130.76,130.76,130.75,130.755,33600000.0
2009-12-23 02:39:00,130.76,130.76,130.76,130.76,5800000.0
2009-12-23 02:40:00,130.76,130.77,130.755,130.76,15000000.0
2009-12-23 02:41:00,130.727,130.738,130.726,130.732,17100000.0
2009-12-23 02:42:00,130.76,130.76,130.755,130.755,17100000.0
2009-12-23 02:43:00,130.755,130.755,130.75,130.75,12100000.0
2009-12-23 02:44:00,130.75,130.755,130.75,130.75,16000000.0
2009-12-23 02:45:00,130.75,130.75,130.74,130.74,13200000.0
2009-12-23 02:46:00,130.745,130.77,130.745,130.77,14000000.0
2009-12-23 02:47:00,130.77,130.775,130.77,130.775,3600000.0
2009-12-23 02:48:00,130.77,130.79,130.77,130.79,32800000.0
2009-12-23 02:49:00,130.8,130.8,130.785,130.785,12500000.0
2009-12-23 02:50:00,130.785,130.785,130.785,130.785,4300000.0
2009-12-23 02:51:00,130.785,130.785,130.775,130.775,9400000.0
2009-12-23 02:52:00,130.775,130.775,130.775,130.775,6800000.0
2009-12-23 02:53:00,130.775,130.775,130.77,130.77,19200000.0
2009-12-23 02:54:00,130.77,130.775,130.765,130.77,16400000.0
2009-12-23 02:55:00,130.78,130.8,130.78,130.795,47200000.0
2009-12-23 02:56:00,130.795,130.795,130.78,130.785,46100000.0
2009-12-23 02:57:00,130.785,130.785,130.755,130.76,55400000.0
2009-12-23 02:58:00,130.76,130.76,130.755,130.76,8400000.0
2009-12-23 02:59:00,130.75,130.765,130.735,130.76,56300000.0
2009-12-23 03:00:00,130.765,130.775,130.765,130.775,11800000.0
2009-12-23 03:01:00,130.77,130.775,130.73,130.73,30200000.0
2009-12-23 03:02:00,130.725,130.725,130.72,130.725,19600000.0
2009-12-23 03:03:00,130.725,130.735,130.725,130.725,29800000.0
2009-12-23 03:04:00,130.725,130.725,130.72,130.725,8700000.0
2009-12-23 03:05:00,130.72,130.72,130.66,130.66,37400000.0
2009-12-23 03:06:00,130.66,130.66,130.635,130.635,21800000.0
2009-12-23 03:07:00,130.635,130.635,130.6,130.6,80930000.0
2009-12-23 03:08:00,130.6,130.615,130.6,130.615,40300000.0
2009-12-23 03:09:00,130.615,130.62,130.6,130.62,36700000.0
2009-12-23 03:10:00,130.62,130.66,130.62,130.655,145000000.0
2009-12-23 03:11:00,130.65,130.66,130.64,130.65,71100000.0
2009-12-23 03:12:00,130.65,130.65,130.645,130.645,11200000.0
2009-12-23 03:13:00,130.645,130.65,130.64,130.645,25100000.0
2009-12-23 03:14:00,130.64,130.645,130.64,130.645,3000000.0
2009-12-23 03:15:00,130.645,130.645,130.64,130.64,12000000.0
2009-12-23 03:16:00,130.635,130.66,130.615,130.65,59400000.0
2009-12-23 03:17:00,130.65,130.655,130.63,130.645,51300000.0
2009-12-23 03:18:00,130.645,130.665,130.64,130.65,94100000.0
2009-12-23 03:19:00,130.65,130.665,130.65,130.655,53400000.0
2009-12-23 03:20:00,130.655,130.68,130.65,130.67,91800000.0
2009-12-23 03:21:00,130.675,130.675,130.64,130.64,36600000.0
2009-12-23 03:22:00,130.64,130.665,130.64,130.665,22700000.0
2009-12-23 03:23:00,130.665,130.67,130.665,130.67,5900000.0
2009-12-23 03:24:00,130.675,130.695,130.675,130.695,15300000.0
2009-12-23 03:25:00,130.695,130.7,130.695,130.7,10700000.0
2009-12-23 03:26:00,130.7,130.705,130.7,130.7,18600000.0
2009-12-23 03:27:00,130.7,130.705,130.675,130.675,33600000.0
2009-12-23 03:28:00,130.675,130.69,130.67,130.69,32900000.0
2009-12-23 03:29:00,130.695,130.695,130.675,130.69,47300000.0
2009-12-23 03:30:00,130.69,130.725,130.69,130.7,72200000.0
2009-12-23 03:31:00,130.705,130.705,130.7,130.705,16000000.0
2009-12-23 03:32:00,130.715,130.715,130.705,130.705,16100000.0
2009-12-23 03:33:00,130.705,130.71,130.705,130.71,46600000.0
2009-12-23 03:34:00,130.71,130.715,130.705,130.715,28500000.0
2009-12-23 03:35:00,130.71,130.715,130.705,130.705,33600000.0
2009-12-23 03:36:00,130.71,130.71,130.69,130.695,41800000.0
2009-12-23 03:37:00,130.695,130.72,130.695,130.71,41400000.0
2009-12-23 03:38:00,130.72,130.73,130.72,130.73,9700000.0
2009-12-23 03:39:00,130.725,130.74,130.725,130.73,48500000.0
2009-12-23 03:40:00,130.73,130.735,130.725,130.73,28900000.0
2009-12-23 03:41:00,130.73,130.745,130.73,130.735,34700000.0
2009-12-23 03:42:00,130.73,130.735,130.73,130.735,16900000.0
2009-12-23 03:43:00,130.74,130.74,130.705,130.715,108100000.0
2009-12-23 03:44:00,130.715,130.73,130.71,130.71,72300000.0
2009-12-23 03:45:00,130.71,130.72,130.71,130.71,64600000.0
2009-12-23 03:46:00,130.71,130.715,130.71,130.71,28100000.0
2009-12-23 03:47:00,130.71,130.71,130.695,130.7,49400000.0
2009-12-23 03:48:00,130.71,130.71,130.705,130.705,15700000.0
2009-12-23 03:49:00,130.705,130.705,130.685,130.685,46000000.0
2009-12-23 03:50:00,130.685,130.685,130.675,130.68,14000000.0
2009-12-23 03:51:00,130.685,130.685,130.68,130.68,37600000.0
2009-12-23 03:52:00,130.68,130.68,130.675,130.675,32800000.0
2009-12-23 03:53:00,130.675,130.675,130.67,130.675,21600000.0
2009-12-23 03:54:00,130.675,130.68,130.675,130.68,11200000.0
2009-12-23 03:55:00,130.68,130.69,130.675,130.675,44800000.0
2009-12-23 03:56:00,130.675,130.68,130.67,130.67,26200000.0
2009-12-23 03:57:00,130.67,130.69,130.67,130.685,35300000.0
2009-12-23 03:58:00,130.685,130.69,130.68,130.68,37100000.0
2009-12-23 03:59:00,130.68,130.68,130.665,130.675,45930000.0
2009-12-23 04:00:00,130.675,130.675,130.675,130.675,20200000.0
2009-12-23 04:01:00,130.675,130.68,130.675,130.675,142300000.0
2009-12-23 04:02:00,130.675,130.71,130.675,130.685,118000000.0
2009-12-23 04:03:00,130.685,130.7,130.685,130.695,35900000.0
2009-12-23 04:04:00,130.695,130.71,130.695,130.71,26900000.0
2009-12-23 04:05:00,130.705,130.705,130.69,130.69,32100000.0
2009-12-23 04:06:00,130.69,130.695,130.685,130.685,11900000.0
2009-12-23 04:07:00,130.69,130.72,130.675,130.7,251900000.0
2009-12-23 04:08:00,130.71,130.715,130.7,130.7,28400000.0
2009-12-23 04:09:00,130.695,130.695,130.69,130.69,12000000.0
2009-12-23 04:10:00,130.69,130.73,130.69,130.72,115000000.0
2009-12-23 04:11:00,130.72,130.74,130.705,130.74,36600000.0
2009-12-23 04:12:00,130.725,130.73,130.725,130.725,43300000.0
2009-12-23 04:13:00,130.725,130.735,130.72,130.725,44700000.0
2009-12-23 04:14:00,130.725,130.74,130.715,130.725,67200000.0
2009-12-23 04:15:00,130.725,130.75,130.725,130.735,88930000.0
2009-12-23 04:16:00,130.735,130.745,130.73,130.735,45100000.0
2009-12-23 04:17:00,130.73,130.73,130.715,130.72,38000000.0
2009-12-23 04:18:00,130.72,130.735,130.695,130.71,87600000.0
2009-12-23 04:19:00,130.71,130.73,130.71,130.73,72500000.0
2009-12-23 04:20:00,130.735,130.745,130.735,130.745,88100000.0
2009-12-23 04:21:00,130.745,130.745,130.715,130.715,65800000.0
2009-12-23 04:22:00,130.715,130.785,130.715,130.785,51400000.0
2009-12-23 04:23:00,130.785,130.785,130.71,130.715,151100000.0
2009-12-23 04:24:00,130.715,130.76,130.715,130.76,62900000.0
2009-12-23 04:25:00,130.755,130.765,130.75,130.755,71800000.0
2009-12-23 04:26:00,130.755,130.775,130.71,130.765,153500000.0
2009-12-23 04:27:00,130.765,130.78,130.73,130.775,201500000.0
2009-12-23 04:28:00,130.77,130.775,130.77,130.775,37600000.0
2009-12-23 04:29:00,130.77,130.775,130.77,130.775,32500000.0
2009-12-23 04:30:00,130.775,130.775,130.77,130.77,47400000.0
2009-12-23 04:31:00,130.775,130.775,130.775,130.775,24400000.0
2009-12-23 04:32:00,130.775,130.785,130.77,130.78,132600000.0
2009-12-23 04:33:00,130.78,130.78,130.765,130.77,97900000.0
2009-12-23 04:34:00,130.77,130.77,130.755,130.765,132700000.0
2009-12-23 04:35:00,130.765,130.79,130.76,130.77,88600000.0
2009-12-23 04:36:00,130.77,130.77,130.77,130.77,3200000.0
2009-12-23 04:37:00,130.77,130.77,130.725,130.745,54700000.0
2009-12-23 04:38:00,130.745,130.745,130.7,130.71,115300000.0
2009-12-23 04:39:00,130.71,130.725,130.7,130.725,163800000.0
2009-12-23 04:40:00,130.735,130.735,130.73,130.73,78300000.0
2009-12-23 04:41:00,130.73,130.73,130.705,130.705,32400000.0
2009-12-23 04:42:00,130.705,130.71,130.705,130.71,25030000.0
2009-12-23 04:43:00,130.71,130.71,130.685,130.705,29300000.0
2009-12-23 04:44:00,130.705,130.71,130.695,130.695,137200000.0
2009-12-23 04:45:00,130.695,130.705,130.685,130.685,47000000.0
2009-12-23 04:46:00,130.685,130.69,130.685,130.69,29800000.0
2009-12-23 04:47:00,130.69,130.7,130.69,130.695,52200000.0
2009-12-23 04:48:00,130.695,130.745,130.695,130.73,54200000.0
2009-12-23 04:49:00,130.73,130.735,130.715,130.715,22900000.0
2009-12-23 04:50:00,130.715,130.715,130.705,130.705,42400000.0
2009-12-23 04:51:00,130.705,130.71,130.7,130.7,93130000.0
2009-12-23 04:52:00,130.7,130.71,130.7,130.71,17900000.0
2009-12-23 04:53:00,130.71,130.725,130.71,130.725,42400000.0
2009-12-23 04:54:00,130.73,130.765,130.73,130.765,95500000.0
2009-12-23 04:55:00,130.765,130.765,130.755,130.76,46800000.0
2009-12-23 04:56:00,130.755,130.755,130.75,130.75,10200000.0
2009-12-23 04:57:00,130.755,130.755,130.745,130.745,28100000.0
2009-12-23 04:58:00,130.74,130.76,130.715,130.735,84000000.0
2009-12-23 04:59:00,130.735,130.735,130.72,130.72,26400000.0
2009-12-23 05:00:00,130.72,130.72,130.665,130.665,136000000.0
2009-12-23 05:01:00,130.665,130.73,130.665,130.73,124900000.0
2009-12-23 05:02:00,130.725,130.73,130.725,130.725,22000000.0
2009-12-23 05:03:00,130.755,130.775,130.75,130.755,101700000.0
2009-12-23 05:04:00,130.755,130.755,130.725,130.725,94000000.0
2009-12-23 05:05:00,130.725,130.745,130.725,130.745,40800000.0
2009-12-23 05:06:00,130.74,130.79,130.735,130.79,69200000.0
2009-12-23 05:07:00,130.79,130.8,130.72,130.795,134100000.0
2009-12-23 05:08:00,130.79,130.79,130.745,130.745,108100000.0
2009-12-23 05:09:00,130.745,130.75,130.745,130.745,18200000.0
2009-12-23 05:10:00,130.75,130.79,130.745,130.745,160900000.0
2009-12-23 05:11:00,130.745,130.755,130.725,130.725,53900000.0
2009-12-23 05:12:00,130.725,130.735,130.71,130.735,62500000.0
2009-12-23 05:13:00,130.735,130.74,130.735,130.74,11400000.0
2009-12-23 05:14:00,130.745,130.785,130.745,130.785,71900000.0
2009-12-23 05:15:00,130.785,130.785,130.765,130.765,39500000.0
2009-12-23 05:16:00,130.765,130.765,130.765,130.765,9400000.0
2009-12-23 05:17:00,130.765,130.765,130.75,130.75,35200000.0
2009-12-23 05:18:00,130.75,130.75,130.73,130.745,51900000.0
2009-12-23 05:19:00,130.75,130.75,130.74,130.74,13700000.0
2009-12-23 05:20:00,130.735,130.745,130.725,130.745,27300000.0
2009-12-23 05:21:00,130.745,130.745,130.735,130.735,35300000.0
2009-12-23 05:22:00,130.735,130.74,130.71,130.715,73400000.0
2009-12-23 05:23:00,130.725,130.735,130.725,130.735,14000000.0
2009-12-23 05:24:00,130.735,130.735,130.72,130.72,18000000.0
2009-12-23 05:25:00,130.72,130.77,130.72,130.77,48000000.0
2009-12-23 05:26:00,130.775,130.775,130.735,130.76,58160000.0
2009-12-23 05:27:00,130.765,130.77,130.765,130.765,9000000.0
2009-12-23 05:28:00,130.765,130.79,130.74,130.79,35300000.0
2009-12-23 05:29:00,130.785,130.79,130.73,130.74,96300000.0
2009-12-23 05:30:00,130.74,130.74,130.735,130.74,11200000.0
2009-12-23 05:31:00,130.735,130.735,130.69,130.705,65200000.0
2009-12-23 05:32:00,130.71,130.715,130.71,130.715,9000000.0
2009-12-23 05:33:00,130.715,130.74,130.715,130.72,64100000.0
2009-12-23 05:34:00,130.72,130.735,130.715,130.735,33200000.0
2009-12-23 05:35:00,130.735,130.735,130.695,130.705,50100000.0
2009-12-23 05:36:00,130.705,130.705,130.7,130.7,13000000.0
2009-12-23 05:37:00,130.7,130.7,130.7,130.7,3400000.0
2009-12-23 05:38:00,130.7,130.75,130.7,130.735,33900000.0
2009-12-23 05:39:00,130.735,130.735,130.71,130.73,34600000.0
2009-12-23 05:40:00,130.73,130.73,130.73,130.73,14800000.0
2009-12-23 05:41:00,130.73,130.745,130.725,130.735,75500000.0
2009-12-23 05:42:00,130.73,130.735,130.73,130.73,16200000.0
2009-12-23 05:43:00,130.725,130.725,130.725,130.725,5200000.0
2009-12-23 05:44:00,130.725,130.725,130.715,130.715,16400000.0
2009-12-23 05:45:00,130.71,130.73,130.64,130.645,86100000.0
2009-12-23 05:46:00,130.645,130.655,130.64,130.65,129400000.0
2009-12-23 05:47:00,130.65,130.67,130.65,130.67,82100000.0
2009-12-23 05:48:00,130.665,130.67,130.635,130.645,218100000.0
2009-12-23 05:49:00,130.645,130.645,130.61,130.64,148500000.0
2009-12-23 05:50:00,130.64,130.65,130.64,130.65,79900000.0
2009-12-23 05:51:00,130.65,130.655,130.645,130.65,12000000.0
2009-12-23 05:52:00,130.65,130.655,130.65,130.655,10400000.0
2009-12-23 05:53:00,130.655,130.67,130.655,130.665,98100000.0
2009-12-23 05:54:00,130.665,130.67,130.665,130.67,27700000.0
2009-12-23 05:55:00,130.665,130.68,130.66,130.67,108600000.0
2009-12-23 05:56:00,130.67,130.67,130.65,130.655,38000000.0
2009-12-23 05:57:00,130.655,130.66,130.65,130.66,25900000.0
2009-12-23 05:58:00,130.66,130.68,130.655,130.68,17900000.0
2009-12-23 05:59:00,130.68,130.69,130.675,130.685,38000000.0
2009-12-23 06:00:00,130.685,130.685,130.685,130.685,1000000.0
2009-12-23 06:01:00,130.685,130.715,130.685,130.715,39400000.0
2009-12-23 06:02:00,130.715,130.725,130.665,130.665,92900000.0
2009-12-23 06:03:00,130.66,130.66,130.645,130.645,17000000.0
2009-12-23 06:04:00,130.645,130.68,130.645,130.675,107900000.0
2009-12-23 06:05:00,130.67,130.7,130.665,130.695,138800000.0
2009-12-23 06:06:00,130.695,130.695,130.65,130.655,53600000.0
2009-12-23 06:07:00,130.655,130.655,130.615,130.625,79500000.0
2009-12-23 06:08:00,130.625,130.625,130.62,130.625,6400000.0
2009-12-23 06:09:00,130.625,130.635,130.625,130.635,17000000.0
2009-12-23 06:10:00,130.635,130.67,130.635,130.665,46600000.0
2009-12-23 06:11:00,130.665,130.665,130.665,130.665,36300000.0
2009-12-23 06:12:00,130.665,130.665,130.64,130.64,35100000.0
2009-12-23 06:13:00,130.635,130.635,130.605,130.605,56860000.0
2009-12-23 06:14:00,130.605,130.625,130.605,130.625,45520000.0
2009-12-23 06:15:00,130.625,130.63,130.625,130.63,18600000.0
2009-12-23 06:16:00,130.625,130.63,130.625,130.625,27600000.0
2009-12-23 06:17:00,130.62,130.625,130.595,130.615,171530001.0
2009-12-23 06:18:00,130.615,130.665,130.615,130.665,42560000.0
2009-12-23 06:19:00,130.67,130.695,130.655,130.655,106800000.0
2009-12-23 06:20:00,130.655,130.68,130.655,130.675,29100000.0
2009-12-23 06:21:00,130.675,130.675,130.67,130.67,14600000.0
2009-12-23 06:22:00,130.67,130.675,130.66,130.66,55400000.0
2009-12-23 06:23:00,130.66,130.675,130.645,130.645,101600000.0
2009-12-23 06:24:00,130.645,130.655,130.645,130.65,45800000.0
2009-12-23 06:25:00,130.655,130.655,130.645,130.645,9700000.0
2009-12-23 06:26:00,130.645,130.67,130.635,130.65,84700000.0
2009-12-23 06:27:00,130.65,130.655,130.625,130.625,53300000.0
2009-12-23 06:28:00,130.625,130.625,130.6,130.605,71060001.0
2009-12-23 06:29:00,130.615,130.615,130.6,130.6,76130000.0
2009-12-23 06:30:00,130.605,130.61,130.6,130.61,92330000.0
2009-12-23 06:31:00,130.61,130.625,130.61,130.625,11600000.0
2009-12-23 06:32:00,130.625,130.625,130.625,130.625,1600000.0
2009-12-23 06:33:00,130.62,130.63,130.62,130.63,39900000.0
2009-12-23 06:34:00,130.63,130.63,130.63,130.63,8000000.0
2009-12-23 06:35:00,130.63,130.63,130.63,130.63,17000000.0
2009-12-23 06:36:00,130.63,130.635,130.63,130.635,15600000.0
2009-12-23 06:37:00,130.635,130.68,130.635,130.675,62100000.0
2009-12-23 06:38:00,130.67,130.67,130.645,130.66,68700000.0
2009-12-23 06:39:00,130.66,130.665,130.655,130.655,86400000.0
2009-12-23 06:40:00,130.655,130.66,130.645,130.645,56100000.0
2009-12-23 06:41:00,130.655,130.655,130.655,130.655,65200000.0
2009-12-23 06:42:00,130.655,130.665,130.655,130.665,19300000.0
2009-12-23 06:43:00,130.665,130.675,130.665,130.67,82700000.0
2009-12-23 06:44:00,130.665,130.665,130.645,130.65,88000000.0
2009-12-23 06:45:00,130.655,130.66,130.64,130.645,80100000.0
2009-12-23 06:46:00,130.64,130.645,130.64,130.645,21200000.0
2009-12-23 06:47:00,130.645,130.645,130.625,130.645,67100000.0
2009-12-23 06:48:00,130.645,130.645,130.635,130.64,31100000.0
2009-12-23 06:49:00,130.645,130.655,130.645,130.655,24300000.0
2009-12-23 06:50:00,130.655,130.655,130.65,130.655,43900000.0
2009-12-23 06:51:00,130.65,130.66,130.65,130.655,46400000.0
2009-12-23 06:52:00,130.655,130.655,130.645,130.645,33400000.0
2009-12-23 06:53:00,130.65,130.65,130.64,130.64,32300000.0
2009-12-23 06:54:00,130.64,130.64,130.605,130.615,280000000.0
2009-12-23 06:55:00,130.63,130.635,130.63,130.63,8600000.0
2009-12-23 06:56:00,130.62,130.64,130.62,130.64,38300000.0
2009-12-23 06:57:00,130.645,130.65,130.645,130.645,11500000.0
2009-12-23 06:58:00,130.64,130.64,130.635,130.635,9500000.0
2009-12-23 06:59:00,130.635,130.635,130.635,130.635,4800000.0
2009-12-23 07:00:00,130.635,130.635,130.62,130.62,49100000.0
2009-12-23 07:01:00,130.62,130.63,130.62,130.63,32600000.0
2009-12-23 07:02:00,130.63,130.655,130.63,130.65,59300000.0
2009-12-23 07:03:00,130.655,130.655,130.645,130.65,24800000.0
2009-12-23 07:04:00,130.65,130.65,130.63,130.635,33800000.0
2009-12-23 07:05:00,130.64,130.655,130.64,130.655,20500000.0
2009-12-23 07:06:00,130.655,130.655,130.645,130.645,25500000.0
2009-12-23 07:07:00,130.645,130.655,130.64,130.645,20000000.0
2009-12-23 07:08:00,130.645,130.645,130.645,130.645,5100000.0
2009-12-23 07:09:00,130.645,130.65,130.645,130.65,6700000.0
2009-12-23 07:10:00,130.65,130.65,130.645,130.645,4100000.0
2009-12-23 07:11:00,130.65,130.655,130.635,130.635,20700000.0
2009-12-23 07:12:00,130.64,130.64,130.64,130.64,6000000.0
2009-12-23 07:13:00,130.64,130.645,130.63,130.63,35600000.0
2009-12-23 07:14:00,130.63,130.65,130.63,130.645,40100000.0
2009-12-23 07:15:00,130.645,130.645,130.645,130.645,2400000.0
2009-12-23 07:16:00,130.645,130.65,130.645,130.645,11700000.0
2009-12-23 07:17:00,130.645,130.655,130.645,130.655,11200000.0
2009-12-23 07:18:00,130.655,130.655,130.65,130.65,20000000.0
2009-12-23 07:19:00,130.65,130.65,130.63,130.635,44900000.0
2009-12-23 07:20:00,130.625,130.625,130.605,130.62,79800000.0
2009-12-23 07:21:00,130.625,130.625,130.62,130.62,5200000.0
2009-12-23 07:22:00,130.625,130.705,130.625,130.695,67300000.0
2009-12-23 07:23:00,130.695,130.695,130.68,130.68,32400000.0
2009-12-23 07:24:00,130.665,130.665,130.645,130.66,28800000.0
2009-12-23 07:25:00,130.66,130.69,130.66,130.69,12900000.0
2009-12-23 07:26:00,130.685,130.685,130.66,130.66,97300000.0
2009-12-23 07:27:00,130.665,130.68,130.66,130.66,104200000.0
2009-12-23 07:28:00,130.665,130.685,130.665,130.685,33100000.0
2009-12-23 07:29:00,130.68,130.71,130.675,130.695,49100000.0
2009-12-23 07:30:00,130.675,130.685,130.66,130.67,37500000.0
2009-12-23 07:31:00,130.67,130.675,130.67,130.675,13900000.0
2009-12-23 07:32:00,130.675,130.675,130.66,130.66,23100000.0
2009-12-23 07:33:00,130.665,130.665,130.665,130.665,5500000.0
2009-12-23 07:34:00,130.665,130.695,130.665,130.685,101100000.0
2009-12-23 07:35:00,130.685,130.685,130.66,130.67,30500000.0
2009-12-23 07:36:00,130.675,130.7,130.675,130.69,33800000.0
2009-12-23 07:37:00,130.695,130.72,130.695,130.72,40200000.0
2009-12-23 07:38:00,130.73,130.735,130.71,130.71,122400000.0
2009-12-23 07:39:00,130.71,130.72,130.67,130.69,65800000.0
2009-12-23 07:40:00,130.69,130.695,130.68,130.68,22800000.0
2009-12-23 07:41:00,130.68,130.68,130.665,130.675,39500000.0
2009-12-23 07:42:00,130.675,130.71,130.665,130.71,76200000.0
2009-12-23 07:43:00,130.715,130.715,130.705,130.71,119000000.0
2009-12-23 07:44:00,130.71,130.72,130.71,130.715,152800000.0
2009-12-23 07:45:00,130.71,130.71,130.695,130.695,36900000.0
2009-12-23 07:46:00,130.69,130.69,130.67,130.675,16500000.0
2009-12-23 07:47:00,130.675,130.705,130.67,130.7,43000000.0
2009-12-23 07:48:00,130.7,130.7,130.685,130.685,28900000.0
2009-12-23 07:49:00,130.685,130.7,130.68,130.695,42900000.0
2009-12-23 07:50:00,130.695,130.705,130.68,130.68,35300000.0
2009-12-23 07:51:00,130.685,130.71,130.68,130.68,51900000.0
2009-12-23 07:52:00,130.675,130.705,130.675,130.685,62700000.0
2009-12-23 07:53:00,130.69,130.695,130.675,130.675,48700000.0
2009-12-23 07:54:00,130.675,130.695,130.67,130.695,25100000.0
2009-12-23 07:55:00,130.695,130.705,130.67,130.675,61000000.0
2009-12-23 07:56:00,130.675,130.705,130.675,130.705,9000000.0
2009-12-23 07:57:00,130.705,130.755,130.705,130.745,91300000.0
2009-12-23 07:58:00,130.75,130.75,130.73,130.735,121500000.0
2009-12-23 07:59:00,130.735,130.75,130.725,130.725,71400000.0
2009-12-23 08:00:00,130.735,130.775,130.715,130.76,187000000.0
2009-12-23 08:01:00,130.76,130.775,130.755,130.775,68100000.0
2009-12-23 08:02:00,130.775,130.775,130.74,130.74,96100000.0
2009-12-23 08:03:00,130.74,130.75,130.735,130.74,54100000.0
2009-12-23 08:04:00,130.735,130.74,130.715,130.715,76900000.0
2009-12-23 08:05:00,130.72,130.725,130.705,130.72,84300000.0
2009-12-23 08:06:00,130.725,130.725,130.72,130.725,9400000.0
2009-12-23 08:07:00,130.72,130.72,130.715,130.715,35900000.0
2009-12-23 08:08:00,130.715,130.72,130.71,130.72,31400000.0
2009-12-23 08:09:00,130.747,130.747,130.721,130.725,40200000.0
2009-12-23 08:10:00,130.72,130.72,130.71,130.715,40200000.0
2009-12-23 08:11:00,130.71,130.71,130.71,130.71,8400000.0
2009-12-23 08:12:00,130.71,130.715,130.71,130.715,39900000.0
2009-12-23 08:13:00,130.72,130.72,130.72,130.72,1000000.0
2009-12-23 08:14:00,130.715,130.72,130.715,130.715,4700000.0
2009-12-23 08:15:00,130.715,130.715,130.695,130.7,55700000.0
2009-12-23 08:16:00,130.705,130.705,130.695,130.695,18800000.0
2009-12-23 08:17:00,130.7,130.725,130.695,130.72,43600000.0
2009-12-23 08:18:00,130.72,130.735,130.72,130.735,36500000.0
2009-12-23 08:19:00,130.73,130.75,130.73,130.745,28200000.0
2009-12-23 08:20:00,130.745,130.765,130.745,130.745,30900000.0
2009-12-23 08:21:00,130.745,130.745,130.72,130.72,36000000.0
2009-12-23 08:22:00,130.725,130.73,130.72,130.725,25100000.0
2009-12-23 08:23:00,130.725,130.73,130.69,130.69,49600000.0
2009-12-23 08:24:00,130.69,130.705,130.69,130.7,33100000.0
2009-12-23 08:25:00,130.7,130.7,130.685,130.695,31700000.0
2009-12-23 08:26:00,130.7,130.72,130.7,130.7,112000000.0
2009-12-23 08:27:00,130.695,130.76,130.685,130.76,79900000.0
2009-12-23 08:28:00,130.73,130.73,130.665,130.675,210100000.0
2009-12-23 08:29:00,130.68,130.7,130.675,130.695,349700000.0
2009-12-23 08:30:00,130.695,130.705,130.675,130.695,191600000.0
2009-12-23 08:31:00,130.695,130.705,130.685,130.705,68300000.0
2009-12-23 08:32:00,130.705,130.72,130.7,130.715,78000000.0
2009-12-23 08:33:00,130.71,130.73,130.705,130.705,52200000.0
2009-12-23 08:34:00,130.7,130.7,130.69,130.69,119700000.0
2009-12-23 08:35:00,130.69,130.71,130.69,130.7,127300000.0
2009-12-23 08:36:00,130.7,130.71,130.69,130.69,80900000.0
2009-12-23 08:37:00,130.695,130.695,130.69,130.69,26100000.0
2009-12-23 08:38:00,130.685,130.71,130.685,130.705,36900000.0
2009-12-23 08:39:00,130.715,130.72,130.7,130.7,81000000.0
2009-12-23 08:40:00,130.7,130.715,130.69,130.695,64400000.0
2009-12-23 08:41:00,130.695,130.695,130.685,130.695,63600000.0
2009-12-23 08:42:00,130.695,130.7,130.69,130.695,50300000.0
2009-12-23 08:43:00,130.695,130.695,130.695,130.695,3400000.0
2009-12-23 08:44:00,130.695,130.7,130.695,130.695,8000000.0
2009-12-23 08:45:00,130.695,130.695,130.695,130.695,5900000.0
2009-12-23 08:46:00,130.695,130.7,130.68,130.68,27500000.0
2009-12-23 08:47:00,130.68,130.68,130.635,130.635,145600000.0
2009-12-23 08:48:00,130.635,130.665,130.625,130.66,62600000.0
2009-12-23 08:49:00,130.66,130.675,130.64,130.64,56500000.0
2009-12-23 08:50:00,130.645,130.67,130.645,130.66,112200000.0
2009-12-23 08:51:00,130.665,130.725,130.665,130.68,112400000.0
2009-12-23 08:52:00,130.69,130.69,130.68,130.69,48100000.0
2009-12-23 08:53:00,130.69,130.7,130.69,130.7,21400000.0
2009-12-23 08:54:00,130.705,130.71,130.69,130.71,63300000.0
2009-12-23 08:55:00,130.71,130.71,130.69,130.69,48200000.0
2009-12-23 08:56:00,130.685,130.695,130.665,130.695,71600000.0
2009-12-23 08:57:00,130.695,130.7,130.69,130.695,46000000.0
2009-12-23 08:58:00,130.7,130.705,130.695,130.705,55900000.0
2009-12-23 08:59:00,130.705,130.72,130.7,130.72,35100000.0
2009-12-23 09:00:00,130.725,130.755,130.72,130.755,55200000.0
2009-12-23 09:01:00,130.755,130.755,130.745,130.755,17000000.0
2009-12-23 09:02:00,130.74,130.75,130.74,130.75,29100000.0
2009-12-23 09:03:00,130.75,130.76,130.745,130.755,150600000.0
2009-12-23 09:04:00,130.755,130.76,130.745,130.745,186000000.0
2009-12-23 09:05:00,130.745,130.75,130.735,130.74,142300000.0
2009-12-23 09:06:00,130.745,130.75,130.725,130.73,92300000.0
2009-12-23 09:07:00,130.73,130.755,130.73,130.75,64700000.0
2009-12-23 09:08:00,130.75,130.77,130.745,130.745,67100000.0
2009-12-23 09:09:00,130.75,130.75,130.72,130.725,68300000.0
2009-12-23 09:10:00,130.73,130.75,130.72,130.745,124100000.0
2009-12-23 09:11:00,130.745,130.76,130.74,130.75,102800000.0
2009-12-23 09:12:00,130.76,130.76,130.745,130.75,119800000.0
2009-12-23 09:13:00,130.75,130.76,130.75,130.755,78000000.0
2009-12-23 09:14:00,130.755,130.76,130.75,130.76,90100000.0
2009-12-23 09:15:00,130.76,130.775,130.75,130.75,343600000.0
2009-12-23 09:16:00,130.75,130.755,130.745,130.75,117100000.0
2009-12-23 09:17:00,130.75,130.75,130.725,130.73,85700000.0
2009-12-23 09:18:00,130.735,130.765,130.735,130.75,149300000.0
2009-12-23 09:19:00,130.75,130.77,130.75,130.765,100300000.0
2009-12-23 09:20:00,130.765,130.765,130.735,130.755,245800000.0
2009-12-23 09:21:00,130.755,130.755,130.7,130.74,398600000.0
2009-12-23 09:22:00,130.74,130.775,130.74,130.77,153100000.0
2009-12-23 09:23:00,130.77,130.775,130.765,130.775,73700000.0
2009-12-23 09:24:00,130.775,130.775,130.755,130.755,85600000.0
2009-12-23 09:25:00,130.755,130.76,130.74,130.745,118900000.0
2009-12-23 09:26:00,130.745,130.745,130.735,130.745,134100000.0
2009-12-23 09:27:00,130.75,130.78,130.74,130.745,424400000.0
2009-12-23 09:28:00,130.745,130.785,130.715,130.72,347300000.0
2009-12-23 09:29:00,130.73,130.77,130.72,130.76,207200000.0
2009-12-23 09:30:00,130.76,130.775,130.755,130.77,296000000.0
2009-12-23 09:31:00,130.775,130.775,130.755,130.76,228500000.0
2009-12-23 09:32:00,130.76,130.76,130.735,130.755,293400000.0
2009-12-23 09:33:00,130.755,130.755,130.735,130.74,142700000.0
2009-12-23 09:34:00,130.74,130.74,130.7,130.72,170300000.0
2009-12-23 09:35:00,130.72,130.735,130.72,130.735,148200000.0
2009-12-23 09:36:00,130.735,130.745,130.73,130.745,104400000.0
2009-12-23 09:37:00,130.745,130.745,130.73,130.73,99200000.0
2009-12-23 09:38:00,130.725,130.725,130.68,130.695,276000000.0
2009-12-23 09:39:00,130.695,130.7,130.67,130.67,111700000.0
2009-12-23 09:40:00,130.67,130.69,130.67,130.69,141000000.0
2009-12-23 09:41:00,130.695,130.71,130.675,130.675,60500000.0
2009-12-23 09:42:00,130.68,130.695,130.68,130.69,15000000.0
2009-12-23 09:43:00,130.69,130.69,130.685,130.685,11900000.0
2009-12-23 09:44:00,130.69,130.71,130.68,130.68,169700000.0
2009-12-23 09:45:00,130.675,130.68,130.665,130.675,62800000.0
2009-12-23 09:46:00,130.675,130.695,130.675,130.685,61500000.0
2009-12-23 09:47:00,130.685,130.735,130.685,130.72,179900000.0
2009-12-23 09:48:00,130.72,130.74,130.72,130.74,49300000.0
2009-12-23 09:49:00,130.74,130.74,130.73,130.73,43100000.0
2009-12-23 09:50:00,130.73,130.735,130.72,130.725,93500001.0
2009-12-23 09:51:00,130.73,130.735,130.72,130.725,75500000.0
2009-12-23 09:52:00,130.725,130.73,130.72,130.72,129900000.0
2009-12-23 09:53:00,130.72,130.74,130.71,130.73,84900000.0
2009-12-23 09:54:00,130.725,130.735,130.71,130.725,80100000.0
2009-12-23 09:55:00,130.725,130.725,130.7,130.7,76500000.0
2009-12-23 09:56:00,130.7,130.73,130.7,130.73,71300000.0
2009-12-23 09:57:00,130.735,130.735,130.73,130.73,9000000.0
2009-12-23 09:58:00,130.73,130.74,130.715,130.72,59500000.0
2009-12-23 09:59:00,130.72,130.725,130.71,130.715,163300000.0
2009-12-23 10:00:00,130.715,130.745,130.715,130.72,220200000.0
2009-12-23 10:01:00,130.72,130.74,130.715,130.72,176000000.0
2009-12-23 10:02:00,130.72,130.73,130.68,130.68,172900000.0
2009-12-23 10:03:00,130.685,130.69,130.66,130.67,324900000.0
2009-12-23 10:04:00,130.67,130.675,130.65,130.67,237300000.0
2009-12-23 10:05:00,130.665,130.68,130.625,130.63,362200000.0
2009-12-23 10:06:00,130.625,130.625,130.53,130.56,376000000.0
2009-12-23 10:07:00,130.56,130.605,130.555,130.565,350100000.0
2009-12-23 10:08:00,130.565,130.615,130.565,130.61,341400000.0
2009-12-23 10:09:00,130.605,130.61,130.59,130.6,266100000.0
2009-12-23 10:10:00,130.6,130.6,130.56,130.595,237400000.0
2009-12-23 10:11:00,130.595,130.635,130.595,130.625,298700000.0
2009-12-23 10:12:00,130.625,130.655,130.615,130.645,413200000.0
2009-12-23 10:13:00,130.645,130.665,130.63,130.63,231200000.0
2009-12-23 10:14:00,130.63,130.65,130.615,130.645,145900000.0
2009-12-23 10:15:00,130.645,130.645,130.595,130.63,143100000.0
2009-12-23 10:16:00,130.625,130.63,130.59,130.62,197400001.0
2009-12-23 10:17:00,130.62,130.625,130.57,130.58,208900000.0
2009-12-23 10:18:00,130.58,130.59,130.565,130.585,88000000.0
2009-12-23 10:19:00,130.59,130.63,130.585,130.625,182200000.0
2009-12-23 10:20:00,130.63,130.65,130.595,130.63,143000000.0
2009-12-23 10:21:00,130.63,130.705,130.63,130.695,168600000.0
2009-12-23 10:22:00,130.695,130.695,130.665,130.685,220100000.0
2009-12-23 10:23:00,130.685,130.715,130.68,130.705,240399999.0
2009-12-23 10:24:00,130.705,130.705,130.63,130.645,148000000.0
2009-12-23 10:25:00,130.645,130.655,130.64,130.65,63200000.0
2009-12-23 10:26:00,130.65,130.7,130.65,130.68,110400000.0
2009-12-23 10:27:00,130.68,130.685,130.67,130.68,97000000.0
2009-12-23 10:28:00,130.68,130.73,130.68,130.73,130900000.0
2009-12-23 10:29:00,130.73,130.885,130.715,130.855,492200000.0
2009-12-23 10:30:00,130.85,130.86,130.785,130.8,500800002.0
2009-12-23 10:31:00,130.805,130.865,130.8,130.805,310300000.0
2009-12-23 10:32:00,130.8,130.8,130.78,130.785,207000000.0
2009-12-23 10:33:00,130.79,130.795,130.75,130.75,221100000.0
2009-12-23 10:34:00,130.745,130.785,130.745,130.76,497900000.0
2009-12-23 10:35:00,130.765,130.775,130.755,130.755,83500000.0
2009-12-23 10:36:00,130.76,130.76,130.715,130.725,267200000.0
2009-12-23 10:37:00,130.725,130.75,130.725,130.73,69300000.0
2009-12-23 10:38:00,130.735,130.815,130.735,130.79,307100000.0
2009-12-23 10:39:00,130.795,130.815,130.745,130.745,219500000.0
2009-12-23 10:40:00,130.745,130.755,130.725,130.725,137900000.0
2009-12-23 10:41:00,130.73,130.765,130.73,130.75,173200000.0
2009-12-23 10:42:00,130.75,130.75,130.725,130.74,202500000.0
2009-12-23 10:43:00,130.74,130.785,130.735,130.78,149600000.0
2009-12-23 10:44:00,130.78,130.795,130.765,130.765,136100000.0
2009-12-23 10:45:00,130.765,130.775,130.765,130.77,51400000.0
2009-12-23 10:46:00,130.775,130.78,130.765,130.78,78200000.0
2009-12-23 10:47:00,130.78,130.78,130.77,130.78,128500000.0
2009-12-23 10:48:00,130.78,130.78,130.77,130.77,259100000.0
2009-12-23 10:49:00,130.775,130.775,130.765,130.765,56500000.0
2009-12-23 10:50:00,130.765,130.78,130.725,130.765,232900000.0
2009-12-23 10:51:00,130.765,130.765,130.745,130.75,62000000.0
2009-12-23 10:52:00,130.75,130.765,130.75,130.75,100400000.0
2009-12-23 10:53:00,130.75,130.81,130.75,130.805,126100000.0
2009-12-23 10:54:00,130.8,130.805,130.76,130.795,149700000.0
2009-12-23 10:55:00,130.8,130.81,130.76,130.8,132100000.0
2009-12-23 10:56:00,130.8,130.835,130.785,130.82,102500000.0
2009-12-23 10:57:00,130.82,130.82,130.785,130.82,179600000.0
2009-12-23 10:58:00,130.815,130.83,130.795,130.83,199000000.0
2009-12-23 10:59:00,130.83,130.835,130.815,130.83,281700001.0
2009-12-23 11:00:00,130.83,130.83,130.775,130.79,203100000.0
2009-12-23 11:01:00,130.79,130.805,130.76,130.76,324200000.0
2009-12-23 11:02:00,130.76,130.77,130.75,130.77,164000000.0
2009-12-23 11:03:00,130.77,130.815,130.77,130.815,580400000.0
2009-12-23 11:04:00,130.82,130.84,130.785,130.795,200200000.0
2009-12-23 11:05:00,130.79,130.8,130.765,130.765,439000000.0
2009-12-23 11:06:00,130.765,130.77,130.75,130.76,253800000.0
2009-12-23 11:07:00,130.76,130.765,130.75,130.765,286500000.0
2009-12-23 11:08:00,130.77,130.805,130.765,130.775,218600000.0
2009-12-23 11:09:00,130.775,130.795,130.775,130.79,311000000.0
2009-12-23 11:10:00,130.79,130.815,130.78,130.8,298500000.0
2009-12-23 11:11:00,130.795,130.795,130.765,130.77,292200000.0
2009-12-23 11:12:00,130.77,130.78,130.77,130.77,100900000.0
2009-12-23 11:13:00,130.77,130.785,130.77,130.78,214400000.0
2009-12-23 11:14:00,130.78,130.83,130.775,130.825,256000000.0
2009-12-23 11:15:00,130.825,130.825,130.795,130.8,196700000.0
2009-12-23 11:16:00,130.8,130.825,130.775,130.81,441000000.0
2009-12-23 11:17:00,130.81,130.82,130.8,130.815,309200000.0
2009-12-23 11:18:00,130.815,130.82,130.795,130.81,291500000.0
2009-12-23 11:19:00,130.81,130.81,130.77,130.775,156900000.0
2009-12-23 11:20:00,130.775,130.82,130.775,130.82,87400000.0
2009-12-23 11:21:00,130.815,130.845,130.815,130.84,88900000.0
2009-12-23 11:22:00,130.84,130.87,130.84,130.86,93200000.0
2009-12-23 11:23:00,130.86,130.87,130.835,130.845,62200000.0
2009-12-23 11:24:00,130.845,130.855,130.82,130.835,77400000.0
2009-12-23 11:25:00,130.835,130.84,130.835,130.835,24000000.0
2009-12-23 11:26:00,130.835,130.845,130.825,130.84,44900000.0
2009-12-23 11:27:00,130.845,130.845,130.825,130.825,43400000.0
2009-12-23 11:28:00,130.82,130.88,130.81,130.875,87100000.0
2009-12-23 11:29:00,130.885,130.915,130.885,130.91,83000000.0
2009-12-23 11:30:00,130.905,130.935,130.905,130.91,122400000.0
2009-12-23 11:31:00,130.915,130.915,130.89,130.89,80000000.0
2009-12-23 11:32:00,130.885,130.9,130.86,130.865,154100000.0
2009-12-23 11:33:00,130.865,130.885,130.85,130.85,135400000.0
2009-12-23 11:34:00,130.85,130.855,130.82,130.84,130300000.0
2009-12-23 11:35:00,130.835,130.845,130.795,130.82,92900000.0
2009-12-23 11:36:00,130.83,130.83,130.81,130.83,90100000.0
2009-12-23 11:37:00,130.835,130.85,130.82,130.835,99300000.0
2009-12-23 11:38:00,130.835,130.835,130.795,130.795,106600000.0
2009-12-23 11:39:00,130.8,130.82,130.79,130.81,137900000.0
2009-12-23 11:40:00,130.81,130.83,130.805,130.825,140000000.0
2009-12-23 11:41:00,130.825,130.83,130.795,130.8,84200000.0
2009-12-23 11:42:00,130.805,130.82,130.78,130.785,156900000.0
2009-12-23 11:43:00,130.79,130.79,130.75,130.755,199800000.0
2009-12-23 11:44:00,130.755,130.77,130.725,130.745,133600000.0
2009-12-23 11:45:00,130.745,130.825,130.745,130.82,266800000.0
2009-12-23 11:46:00,130.815,130.845,130.805,130.83,121000000.0
2009-12-23 11:47:00,130.83,130.835,130.815,130.82,64300000.0
2009-12-23 11:48:00,130.82,130.82,130.77,130.805,115900000.0
2009-12-23 11:49:00,130.805,130.81,130.755,130.805,124500001.0
2009-12-23 11:50:00,130.805,130.825,130.805,130.82,53600000.0
2009-12-23 11:51:00,130.825,130.83,130.805,130.805,185300000.0
2009-12-23 11:52:00,130.805,130.82,130.79,130.815,107000000.0
2009-12-23 11:53:00,130.82,130.85,130.805,130.815,112300000.0
2009-12-23 11:54:00,130.81,130.81,130.805,130.81,22600000.0
2009-12-23 11:55:00,130.81,130.825,130.785,130.825,134800000.0
2009-12-23 11:56:00,130.83,130.85,130.81,130.81,133400000.0
2009-12-23 11:57:00,130.81,130.81,130.795,130.805,89400000.0
2009-12-23 11:58:00,130.805,130.815,130.8,130.805,92000000.0
2009-12-23 11:59:00,130.81,130.81,130.79,130.795,73500000.0
2009-12-23 12:00:00,130.795,130.795,130.78,130.78,38400000.0
2009-12-23 12:01:00,130.78,130.79,130.77,130.79,63800000.0
2009-12-23 12:02:00,130.79,130.8,130.79,130.8,37300000.0
2009-12-23 12:03:00,130.795,130.8,130.795,130.8,37700000.0
2009-12-23 12:04:00,130.8,130.81,130.8,130.805,28600000.0
2009-12-23 12:05:00,130.805,130.82,130.805,130.82,29500000.0
2009-12-23 12:06:00,130.82,130.84,130.82,130.835,43800000.0
2009-12-23 12:07:00,130.835,130.845,130.835,130.84,57400000.0
2009-12-23 12:08:00,130.835,130.85,130.83,130.84,107500000.0
2009-12-23 12:09:00,130.84,130.85,130.83,130.85,86000000.0
2009-12-23 12:10:00,130.85,130.85,130.84,130.85,74500000.0
2009-12-23 12:11:00,130.85,130.85,130.84,130.84,37100000.0
2009-12-23 12:12:00,130.84,130.87,130.84,130.865,121700000.0
2009-12-23 12:13:00,130.88,130.88,130.84,130.845,66800000.0
2009-12-23 12:14:00,130.845,130.87,130.84,130.84,124900000.0
2009-12-23 12:15:00,130.85,130.895,130.85,130.89,46900000.0
2009-12-23 12:16:00,130.89,130.9,130.88,130.9,71300000.0
2009-12-23 12:17:00,130.9,130.91,130.87,130.88,172200000.0
2009-12-23 12:18:00,130.88,130.88,130.86,130.865,67100000.0
2009-12-23 12:19:00,130.865,130.88,130.865,130.87,77500000.0
2009-12-23 12:20:00,130.87,130.89,130.865,130.875,76600000.0
2009-12-23 12:21:00,130.875,130.875,130.845,130.85,92600000.0
2009-12-23 12:22:00,130.845,130.885,130.84,130.885,94000000.0
2009-12-23 12:23:00,130.89,130.895,130.875,130.885,57800000.0
2009-12-23 12:24:00,130.885,130.885,130.875,130.88,33800000.0
2009-12-23 12:25:00,130.88,130.88,130.865,130.865,71600000.0
2009-12-23 12:26:00,130.87,130.87,130.85,130.855,83000000.0
2009-12-23 12:27:00,130.86,130.87,130.855,130.86,79200000.0
2009-12-23 12:28:00,130.865,130.865,130.85,130.85,67300000.0
2009-12-23 12:29:00,130.85,130.88,130.845,130.85,109300000.0
2009-12-23 12:30:00,130.85,130.86,130.835,130.835,111500000.0
2009-12-23 12:31:00,130.845,130.87,130.84,130.85,95500000.0
2009-12-23 12:32:00,130.855,130.855,130.815,130.82,96700000.0
2009-12-23 12:33:00,130.82,130.84,130.8,130.815,135300000.0
2009-12-23 12:34:00,130.825,130.835,130.815,130.815,50700000.0
2009-12-23 12:35:00,130.815,130.825,130.81,130.815,141300000.0
2009-12-23 12:36:00,130.815,130.855,130.815,130.84,95400000.0
2009-12-23 12:37:00,130.835,130.835,130.825,130.825,51900000.0
2009-12-23 12:38:00,130.83,130.84,130.805,130.83,126900000.0
2009-12-23 12:39:00,130.83,130.83,130.8,130.805,173500000.0
2009-12-23 12:40:00,130.805,130.805,130.75,130.75,204300000.0
2009-12-23 12:41:00,130.755,130.8,130.755,130.795,268400000.0
2009-12-23 12:42:00,130.795,130.8,130.77,130.785,107900000.0
2009-12-23 12:43:00,130.79,130.8,130.785,130.795,57100000.0
2009-12-23 12:44:00,130.795,130.81,130.78,130.81,88000000.0
2009-12-23 12:45:00,130.81,130.83,130.81,130.825,50400000.0
2009-12-23 12:46:00,130.83,130.845,130.83,130.84,67500000.0
2009-12-23 12:47:00,130.84,130.86,130.84,130.855,93800000.0
2009-12-23 12:48:00,130.855,130.86,130.835,130.86,147100000.0
2009-12-23 12:49:00,130.86,130.885,130.855,130.87,135300000.0
2009-12-23 12:50:00,130.86,130.88,130.85,130.85,132500000.0
2009-12-23 12:51:00,130.85,130.855,130.82,130.835,86900000.0
2009-12-23 12:52:00,130.83,130.84,130.82,130.835,105000000.0
2009-12-23 12:53:00,130.835,130.835,130.825,130.83,86200000.0
2009-12-23 12:54:00,130.83,130.86,130.83,130.86,108800000.0
2009-12-23 12:55:00,130.86,130.86,130.83,130.855,200300000.0
2009-12-23 12:56:00,130.855,130.88,130.855,130.865,138100000.0
2009-12-23 12:57:00,130.87,130.87,130.855,130.855,34300000.0
2009-12-23 12:58:00,130.87,130.87,130.845,130.85,154900000.0
2009-12-23 12:59:00,130.85,130.885,130.845,130.875,84100000.0
2009-12-23 13:00:00,130.885,130.885,130.86,130.865,42500000.0
2009-12-23 13:01:00,130.865,130.875,130.86,130.865,43600000.0
2009-12-23 13:02:00,130.865,130.88,130.855,130.87,138200000.0
2009-12-23 13:03:00,130.865,130.88,130.865,130.875,72400000.0
2009-12-23 13:04:00,130.88,130.88,130.87,130.875,61600000.0
2009-12-23 13:05:00,130.875,130.88,130.865,130.87,80200000.0
2009-12-23 13:06:00,130.87,130.875,130.87,130.875,53000000.0
2009-12-23 13:07:00,130.87,130.875,130.865,130.865,73200001.0
2009-12-23 13:08:00,130.865,130.87,130.865,130.87,61800000.0
2009-12-23 13:09:00,130.87,130.88,130.86,130.875,137700000.0
2009-12-23 13:10:00,130.885,130.905,130.875,130.895,137500000.0
2009-12-23 13:11:00,130.89,130.895,130.88,130.885,53800000.0
2009-12-23 13:12:00,130.885,130.89,130.865,130.865,78000000.0
2009-12-23 13:13:00,130.865,130.89,130.865,130.875,61000000.0
2009-12-23 13:14:00,130.885,130.885,130.875,130.885,68900000.0
2009-12-23 13:15:00,130.885,130.885,130.87,130.875,206400000.0
2009-12-23 13:16:00,130.875,130.89,130.875,130.885,133700000.0
2009-12-23 13:17:00,130.885,130.885,130.865,130.875,196200000.0
2009-12-23 13:18:00,130.875,130.9,130.87,130.89,156100000.0
2009-12-23 13:19:00,130.885,130.89,130.88,130.88,133900000.0
2009-12-23 13:20:00,130.88,130.88,130.86,130.865,77500000.0
2009-12-23 13:21:00,130.865,130.9,130.855,130.89,436500000.0
2009-12-23 13:22:00,130.89,130.905,130.885,130.905,549700000.0
2009-12-23 13:23:00,130.905,130.905,130.88,130.885,353800000.0
2009-12-23 13:24:00,130.885,130.89,130.885,130.89,137900000.0
2009-12-23 13:25:00,130.89,130.9,130.865,130.865,174600000.0
2009-12-23 13:26:00,130.875,130.88,130.85,130.865,278100000.0
2009-12-23 13:27:00,130.865,130.88,130.86,130.865,191300000.0
2009-12-23 13:28:00,130.865,130.87,130.845,130.85,137100000.0
2009-12-23 13:29:00,130.855,130.86,130.835,130.835,43800000.0
2009-12-23 13:30:00,130.835,130.87,130.835,130.865,76600000.0
2009-12-23 13:31:00,130.865,130.88,130.86,130.87,135700000.0
2009-12-23 13:32:00,130.865,130.885,130.865,130.875,127100000.0
2009-12-23 13:33:00,130.875,130.88,130.865,130.865,64400000.0
2009-12-23 13:34:00,130.865,130.865,130.84,130.84,51600000.0
2009-12-23 13:35:00,130.835,130.86,130.835,130.845,163700000.0
2009-12-23 13:36:00,130.845,130.845,130.825,130.84,102000000.0
2009-12-23 13:37:00,130.84,130.86,130.835,130.855,132799999.0
2009-12-23 13:38:00,130.855,130.885,130.855,130.88,156900000.0
2009-12-23 13:39:00,130.875,130.88,130.865,130.87,127800000.0
2009-12-23 13:40:00,130.87,130.915,130.845,130.915,597600000.0
2009-12-23 13:41:00,130.915,130.92,130.88,130.885,475600000.0
2009-12-23 13:42:00,130.89,130.915,130.865,130.915,245300000.0
2009-12-23 13:43:00,130.915,130.93,130.895,130.92,307400000.0
2009-12-23 13:44:00,130.92,130.94,130.9,130.905,256600000.0
2009-12-23 13:45:00,130.905,130.91,130.865,130.865,195300000.0
2009-12-23 13:46:00,130.86,130.865,130.845,130.865,275400000.0
2009-12-23 13:47:00,130.86,130.88,130.86,130.87,94600000.0
2009-12-23 13:48:00,130.875,130.875,130.86,130.865,94700000.0
2009-12-23 13:49:00,130.87,130.87,130.835,130.855,94000000.0
2009-12-23 13:50:00,130.855,130.885,130.855,130.88,178100000.0
2009-12-23 13:51:00,130.87,130.88,130.87,130.88,100700000.0
2009-12-23 13:52:00,130.875,130.885,130.875,130.885,89400000.0
2009-12-23 13:53:00,130.885,130.905,130.88,130.895,134700000.0
2009-12-23 13:54:00,130.895,130.9,130.89,130.895,140900000.0
2009-12-23 13:55:00,130.895,130.905,130.89,130.89,393700000.0
2009-12-23 13:56:00,130.89,130.895,130.855,130.855,283000000.0
2009-12-23 13:57:00,130.855,130.855,130.82,130.825,213999999.0
2009-12-23 13:58:00,130.825,130.86,130.825,130.85,254200000.0
2009-12-23 13:59:00,130.85,130.865,130.84,130.865,308600000.0
2009-12-23 14:00:00,130.86,130.88,130.825,130.83,316700000.0
2009-12-23 14:01:00,130.83,130.84,130.815,130.835,183899999.0
2009-12-23 14:02:00,130.835,130.855,130.835,130.855,163900000.0
2009-12-23 14:03:00,130.855,130.855,130.84,130.845,150800000.0
2009-12-23 14:04:00,130.85,130.85,130.82,130.83,112800000.0
2009-12-23 14:05:00,130.825,130.845,130.825,130.84,95700000.0
2009-12-23 14:06:00,130.845,130.845,130.815,130.84,61700000.0
2009-12-23 14:07:00,130.835,130.86,130.835,130.86,45800000.0
2009-12-23 14:08:00,130.855,130.865,130.845,130.845,237700000.0
2009-12-23 14:09:00,130.845,130.88,130.845,130.86,279500000.0
2009-12-23 14:10:00,130.865,130.88,130.86,130.86,206200000.0
2009-12-23 14:11:00,130.86,130.9,130.86,130.88,304800000.0
2009-12-23 14:12:00,130.88,130.91,130.88,130.895,249500000.0
2009-12-23 14:13:00,130.895,130.905,130.89,130.895,130800000.0
2009-12-23 14:14:00,130.895,130.895,130.855,130.885,379800000.0
2009-12-23 14:15:00,130.885,130.9,130.88,130.89,226300000.0
2009-12-23 14:16:00,130.885,130.895,130.87,130.88,493700000.0
2009-12-23 14:17:00,130.88,130.915,130.88,130.88,398800000.0
2009-12-23 14:18:00,130.88,130.9,130.87,130.88,218500000.0
2009-12-23 14:19:00,130.88,130.9,130.875,130.895,387600000.0
2009-12-23 14:20:00,130.895,130.9,130.88,130.9,235200000.0
2009-12-23 14:21:00,130.895,130.92,130.895,130.915,200600000.0
2009-12-23 14:22:00,130.91,130.91,130.885,130.885,172400001.0
2009-12-23 14:23:00,130.885,130.895,130.87,130.885,282300000.0
2009-12-23 14:24:00,130.88,130.885,130.855,130.855,102600000.0
2009-12-23 14:25:00,130.855,130.865,130.855,130.86,39800000.0
2009-12-23 14:26:00,130.86,130.865,130.855,130.855,89600000.0
2009-12-23 14:27:00,130.855,130.865,130.845,130.85,112900000.0
2009-12-23 14:28:00,130.85,130.865,130.835,130.86,120300000.0
2009-12-23 14:29:00,130.86,130.87,130.845,130.845,135000000.0
2009-12-23 14:30:00,130.845,130.86,130.845,130.855,101300000.0
2009-12-23 14:31:00,130.855,130.86,130.85,130.85,248100000.0
2009-12-23 14:32:00,130.845,130.875,130.84,130.875,115100000.0
2009-12-23 14:33:00,130.875,130.885,130.875,130.885,61400000.0
2009-12-23 14:34:00,130.885,130.885,130.88,130.885,215600000.0
2009-12-23 14:35:00,130.895,130.9,130.89,130.9,62800000.0
2009-12-23 14:36:00,130.9,130.905,130.895,130.895,210100000.0
2009-12-23 14:37:00,130.895,130.9,130.87,130.875,112799999.0
2009-12-23 14:38:00,130.875,130.915,130.865,130.905,246600000.0
2009-12-23 14:39:00,130.915,130.915,130.915,130.915,84800000.0
2009-12-23 14:40:00,130.915,130.915,130.9,130.905,136900000.0
2009-12-23 14:41:00,130.905,130.925,130.905,130.92,67400000.0
2009-12-23 14:42:00,130.92,130.94,130.915,130.935,215300000.0
2009-12-23 14:43:00,130.935,130.95,130.93,130.94,132400000.0
2009-12-23 14:44:00,130.945,130.955,130.925,130.935,291200000.0
2009-12-23 14:45:00,130.935,130.945,130.92,130.92,179599999.0
2009-12-23 14:46:00,130.925,130.94,130.915,130.935,277700000.0
2009-12-23 14:47:00,130.935,130.935,130.91,130.93,158800000.0
2009-12-23 14:48:00,130.93,130.93,130.905,130.92,189900000.0
2009-12-23 14:49:00,130.92,130.94,130.915,130.94,144400000.0
2009-12-23 14:50:00,130.94,130.945,130.93,130.935,169100000.0
2009-12-23 14:51:00,130.94,130.96,130.935,130.96,396900000.0
2009-12-23 14:52:00,130.96,130.975,130.95,130.97,335500000.0
2009-12-23 14:53:00,130.97,131.025,130.97,131.025,137300000.0
2009-12-23 14:54:00,131.04,131.06,130.99,130.995,813700000.0
2009-12-23 14:55:00,130.995,131.005,130.99,131.0,314200000.0
2009-12-23 14:56:00,131.0,131.015,130.995,131.01,289100000.0
2009-12-23 14:57:00,131.005,131.02,130.99,130.995,434200000.0
2009-12-23 14:58:00,130.995,131.005,130.975,130.975,384100000.0
2009-12-23 14:59:00,130.975,131.015,130.975,131.01,415000000.0
2009-12-23 15:00:00,131.01,131.01,130.97,130.985,486300000.0
2009-12-23 15:01:00,130.98,130.99,130.96,130.965,428900000.0
2009-12-23 15:02:00,130.965,130.98,130.96,130.975,167600000.0
2009-12-23 15:03:00,130.975,131.025,130.975,131.015,408100000.0
2009-12-23 15:04:00,131.015,131.015,130.89,130.925,561900000.0
2009-12-23 15:05:00,130.92,130.975,130.91,130.955,475400000.0
2009-12-23 15:06:00,130.96,131.015,130.96,131.0,348800000.0
2009-12-23 15:07:00,131.0,131.04,130.985,131.035,434000000.0
2009-12-23 15:08:00,131.03,131.055,130.985,130.985,630400000.0
2009-12-23 15:09:00,130.995,130.995,130.935,130.935,367400000.0
2009-12-23 15:10:00,130.94,130.96,130.915,130.93,530000000.0
2009-12-23 15:11:00,130.915,130.93,130.895,130.92,571600000.0
2009-12-23 15:12:00,130.92,130.97,130.92,130.965,323600000.0
2009-12-23 15:13:00,130.96,130.98,130.955,130.96,310500000.0
2009-12-23 15:14:00,130.965,130.965,130.915,130.935,755499999.0
2009-12-23 15:15:00,130.935,130.945,130.905,130.91,424200000.0
2009-12-23 15:16:00,130.905,130.91,130.9,130.905,98800000.0
2009-12-23 15:17:00,130.905,130.905,130.88,130.895,411800000.0
2009-12-23 15:18:00,130.895,130.895,130.865,130.87,630200000.0
2009-12-23 15:19:00,130.87,130.885,130.84,130.885,521799999.0
2009-12-23 15:20:00,130.885,130.94,130.875,130.885,442800000.0
2009-12-23 15:21:00,130.885,130.885,130.855,130.87,441800000.0
2009-12-23 15:22:00,130.87,130.88,130.84,130.87,403200000.0
2009-12-23 15:23:00,130.87,130.905,130.865,130.905,152600000.0
2009-12-23 15:24:00,130.91,130.935,130.9,130.925,217100000.0
2009-12-23 15:25:00,130.925,130.945,130.915,130.925,309800000.0
2009-12-23 15:26:00,130.925,130.935,130.92,130.93,346300000.0
2009-12-23 15:27:00,130.925,130.93,130.905,130.915,485599999.0
2009-12-23 15:28:00,130.91,130.915,130.855,130.88,478500000.0
2009-12-23 15:29:00,130.88,130.885,130.805,130.87,395100000.0
2009-12-23 15:30:00,130.87,130.935,130.815,130.835,274300000.0
2009-12-23 15:31:00,130.835,130.885,130.83,130.875,327300000.0
2009-12-23 15:32:00,130.875,130.915,130.87,130.91,335400000.0
2009-12-23 15:33:00,130.905,130.92,130.89,130.9,528000001.0
2009-12-23 15:34:00,130.895,130.93,130.885,130.885,485000000.0
2009-12-23 15:35:00,130.89,130.91,130.885,130.9,172500000.0
2009-12-23 15:36:00,130.9,130.94,130.89,130.925,415200000.0
2009-12-23 15:37:00,130.92,130.97,130.91,130.955,536600001.0
2009-12-23 15:38:00,130.95,130.96,130.925,130.945,596800000.0
2009-12-23 15:39:00,130.945,130.97,130.94,130.97,336200000.0
2009-12-23 15:40:00,130.965,130.99,130.95,130.98,367600000.0
2009-12-23 15:41:00,130.99,131.005,130.965,130.965,427000000.0
2009-12-23 15:42:00,130.965,130.965,130.935,130.94,203500000.0
2009-12-23 15:43:00,130.94,130.95,130.935,130.94,324800000.0
2009-12-23 15:44:00,130.935,130.96,130.925,130.94,289100000.0
2009-12-23 15:45:00,130.94,130.965,130.91,130.96,456000000.0
2009-12-23 15:46:00,130.955,130.96,130.935,130.935,123500000.0
2009-12-23 15:47:00,130.935,130.935,130.915,130.92,135800000.0
2009-12-23 15:48:00,130.92,130.93,130.915,130.925,211600000.0
2009-12-23 15:49:00,130.925,130.93,130.91,130.92,149800000.0
2009-12-23 15:50:00,130.92,130.92,130.86,130.885,546099996.0
2009-12-23 15:51:00,130.885,130.885,130.87,130.885,177900000.0
2009-12-23 15:52:00,130.885,130.9,130.88,130.89,231200000.0
2009-12-23 15:53:00,130.89,130.89,130.87,130.88,106200000.0
2009-12-23 15:54:00,130.88,130.88,130.845,130.855,501800000.0
2009-12-23 15:55:00,130.86,130.875,130.85,130.865,313300000.0
2009-12-23 15:56:00,130.865,130.885,130.85,130.885,434100000.0
2009-12-23 15:57:00,130.885,130.915,130.885,130.905,551900000.0
2009-12-23 15:58:00,130.9,130.93,130.895,130.93,318900000.0
2009-12-23 15:59:00,130.93,130.94,130.915,130.94,222700000.0
2009-12-23 16:00:00,130.945,131.005,130.93,131.005,590300000.0
2009-12-23 16:01:00,131.0,131.005,130.97,130.98,396500000.0
2009-12-23 16:02:00,130.985,130.99,130.965,130.98,532400000.0
2009-12-23 16:03:00,130.975,130.995,130.97,130.99,253800000.0
2009-12-23 16:04:00,130.99,130.995,130.955,130.96,284500000.0
2009-12-23 16:05:00,130.96,130.975,130.955,130.96,214200000.0
2009-12-23 16:06:00,130.96,130.98,130.95,130.97,215900000.0
2009-12-23 16:07:00,130.97,130.985,130.96,130.985,215800000.0
2009-12-23 16:08:00,130.985,131.01,130.98,130.995,475699997.0
2009-12-23 16:09:00,130.99,131.055,130.98,131.04,403900000.0
2009-12-23 16:10:00,131.045,131.05,131.03,131.035,294600000.0
2009-12-23 16:11:00,131.035,131.08,131.03,131.06,370900000.0
2009-12-23 16:12:00,131.065,131.07,131.015,131.04,473900000.0
2009-12-23 16:13:00,131.035,131.045,131.025,131.04,493300000.0
2009-12-23 16:14:00,131.045,131.055,131.04,131.05,255200000.0
2009-12-23 16:15:00,131.05,131.075,131.05,131.05,174500000.0
2009-12-23 16:16:00,131.05,131.05,131.04,131.04,48900000.0
2009-12-23 16:17:00,131.04,131.07,130.995,131.05,334200000.0
2009-12-23 16:18:00,131.05,131.065,131.045,131.055,318200000.0
2009-12-23 16:19:00,131.045,131.055,131.04,131.045,239000000.0
2009-12-23 16:20:00,131.04,131.04,131.0,131.01,212700000.0
2009-12-23 16:21:00,131.01,131.035,131.005,131.025,171100000.0
2009-12-23 16:22:00,131.025,131.04,131.0,131.035,182800000.0
2009-12-23 16:23:00,131.035,131.055,131.015,131.045,296600000.0
2009-12-23 16:24:00,131.05,131.05,131.005,131.01,338000000.0
2009-12-23 16:25:00,131.015,131.06,131.01,131.055,357400000.0
2009-12-23 16:26:00,131.055,131.07,131.035,131.06,238299999.0
2009-12-23 16:27:00,131.06,131.07,131.045,131.06,323700000.0
2009-12-23 16:28:00,131.06,131.065,131.045,131.065,449600000.0
2009-12-23 16:29:00,131.065,131.075,131.045,131.06,238600000.0
2009-12-23 16:30:00,131.065,131.08,131.05,131.055,789300000.0
2009-12-23 16:31:00,131.055,131.075,131.045,131.07,415000000.0
2009-12-23 16:32:00,131.07,131.08,131.045,131.05,225400000.0
2009-12-23 16:33:00,131.045,131.06,131.035,131.045,407100001.0
2009-12-23 16:34:00,131.045,131.055,131.025,131.05,389000000.0
2009-12-23 16:35:00,131.045,131.07,131.045,131.055,379599999.0
2009-12-23 16:36:00,131.055,131.065,131.05,131.06,281800000.0
2009-12-23 16:37:00,131.055,131.06,131.035,131.04,654700000.0
2009-12-23 16:38:00,131.04,131.115,131.035,131.11,566600000.0
2009-12-23 16:39:00,131.11,131.14,131.105,131.135,498900000.0
2009-12-23 16:40:00,131.135,131.135,131.055,131.065,460300000.0
2009-12-23 16:41:00,131.06,131.06,131.01,131.035,470900000.0
2009-12-23 16:42:00,131.035,131.04,131.0,131.015,424300000.0
2009-12-23 16:43:00,131.01,131.04,130.995,131.035,286400000.0
2009-12-23 16:44:00,131.035,131.06,131.035,131.05,196700000.0
2009-12-23 16:45:00,131.045,131.045,131.015,131.02,366100000.0
2009-12-23 16:46:00,131.02,131.025,131.0,131.005,242300000.0
2009-12-23 16:47:00,131.01,131.04,131.01,131.035,313900000.0
2009-12-23 16:48:00,131.04,131.07,131.015,131.06,452600000.0
2009-12-23 16:49:00,131.06,131.075,131.05,131.06,339600000.0
2009-12-23 16:50:00,131.055,131.07,131.05,131.05,401700000.0
2009-12-23 16:51:00,131.05,131.08,131.045,131.075,557699999.0
2009-12-23 16:52:00,131.075,131.075,131.04,131.06,281800000.0
2009-12-23 16:53:00,131.055,131.06,131.03,131.05,294500000.0
2009-12-23 16:54:00,131.06,131.125,131.05,131.08,865400000.0
2009-12-23 16:55:00,131.065,131.075,131.025,131.055,654700000.0
2009-12-23 16:56:00,131.055,131.115,131.055,131.105,691800001.0
2009-12-23 16:57:00,131.105,131.11,131.04,131.06,475000000.0
2009-12-23 16:58:00,131.06,131.09,131.04,131.05,444900000.0
2009-12-23 16:59:00,131.045,131.065,131.035,131.055,308500000.0
2009-12-23 17:00:00,131.05,131.055,130.845,130.875,435200000.0
2009-12-23 17:01:00,130.88,130.995,130.86,130.985,435900000.0
2009-12-23 17:02:00,130.99,130.99,130.905,130.955,758200000.0
2009-12-23 17:03:00,130.955,131.01,130.955,131.0,662100000.0
2009-12-23 17:04:00,131.005,131.045,130.93,130.93,847300000.0
2009-12-23 17:05:00,130.94,130.965,130.855,130.865,768199999.0
2009-12-23 17:06:00,130.865,130.885,130.805,130.825,665000000.0
2009-12-23 17:07:00,130.825,130.91,130.81,130.905,584300000.0
2009-12-23 17:08:00,130.905,130.925,130.855,130.855,785600000.0
2009-12-23 17:09:00,130.855,130.905,130.835,130.845,692999999.0
2009-12-23 17:10:00,130.84,130.87,130.835,130.87,494800000.0
2009-12-23 17:11:00,130.87,130.9,130.865,130.89,634400000.0
2009-12-23 17:12:00,130.89,130.905,130.87,130.89,826300001.0
2009-12-23 17:13:00,130.89,130.925,130.885,130.925,356200000.0
2009-12-23 17:14:00,130.925,130.955,130.91,130.955,697000000.0
2009-12-23 17:15:00,130.955,130.99,130.88,130.885,911300000.0
2009-12-23 17:16:00,130.885,130.92,130.88,130.885,363100000.0
2009-12-23 17:17:00,130.885,130.95,130.885,130.915,233000000.0
2009-12-23 17:18:00,130.915,130.945,130.9,130.9,406300000.0
2009-12-23 17:19:00,130.9,130.905,130.88,130.9,199800000.0
2009-12-23 17:20:00,130.905,130.94,130.9,130.935,300200000.0
2009-12-23 17:21:00,130.935,130.94,130.89,130.89,322500000.0
2009-12-23 17:22:00,130.89,130.89,130.835,130.845,440900000.0
2009-12-23 17:23:00,130.845,130.845,130.825,130.825,284700000.0
2009-12-23 17:24:00,130.83,130.85,130.82,130.845,457699999.0
2009-12-23 17:25:00,130.84,130.885,130.84,130.855,275600000.0
2009-12-23 17:26:00,130.85,130.85,130.82,130.825,360800000.0
2009-12-23 17:27:00,130.825,130.835,130.785,130.8,346400000.0
2009-12-23 17:28:00,130.795,130.855,130.79,130.85,245000000.0
2009-12-23 17:29:00,130.85,130.895,130.85,130.87,238100000.0
2009-12-23 17:30:00,130.895,130.935,130.895,130.91,364600000.0
2009-12-23 17:31:00,130.91,131.015,130.91,130.97,433400000.0
2009-12-23 17:32:00,130.97,131.005,130.955,130.975,444700000.0
2009-12-23 17:33:00,130.98,130.99,130.945,130.955,511000000.0
2009-12-23 17:34:00,130.96,130.975,130.915,130.92,399600000.0
2009-12-23 17:35:00,130.92,130.95,130.915,130.925,346100001.0
2009-12-23 17:36:00,130.925,130.985,130.925,130.975,398500000.0
2009-12-23 17:37:00,130.975,131.005,130.955,130.965,323100000.0
2009-12-23 17:38:00,130.96,131.01,130.96,130.965,234700000.0
2009-12-23 17:39:00,130.965,130.97,130.925,130.925,196000000.0
2009-12-23 17:40:00,130.92,130.97,130.92,130.96,174100000.0
2009-12-23 17:41:00,130.96,130.975,130.945,130.96,318400000.0
2009-12-23 17:42:00,130.965,130.98,130.905,130.94,281800000.0
2009-12-23 17:43:00,130.935,130.955,130.905,130.93,266800000.0
2009-12-23 17:44:00,130.925,130.96,130.91,130.955,353900000.0
2009-12-23 17:45:00,130.955,130.975,130.93,130.96,385800001.0
2009-12-23 17:46:00,130.965,131.005,130.965,130.98,288399998.0
2009-12-23 17:47:00,130.98,130.98,130.92,130.925,329100000.0
2009-12-23 17:48:00,130.93,130.93,130.895,130.905,174000000.0
2009-12-23 17:49:00,130.905,130.96,130.895,130.94,384200000.0
2009-12-23 17:50:00,130.94,130.985,130.935,130.96,395400000.0
2009-12-23 17:51:00,130.96,130.97,130.91,130.96,304700000.0
2009-12-23 17:52:00,130.955,130.975,130.935,130.975,244600000.0
2009-12-23 17:53:00,130.99,131.025,130.975,131.01,298100001.0
2009-12-23 17:54:00,131.01,131.04,131.005,131.035,441400000.0
2009-12-23 17:55:00,131.04,131.055,131.015,131.015,324500001.0
2009-12-23 17:56:00,131.015,131.025,131.005,131.025,145200000.0
2009-12-23 17:57:00,131.025,131.045,131.02,131.02,161900000.0
2009-12-23 17:58:00,131.02,131.065,131.015,131.04,243600000.0
2009-12-23 17:59:00,131.04,131.075,131.015,131.03,399199999.0
2009-12-23 18:00:00,131.03,131.045,131.005,131.025,246700000.0
2009-12-23 18:01:00,131.025,131.035,130.995,130.995,190200000.0
2009-12-23 18:02:00,130.995,131.01,130.985,131.01,196500000.0
2009-12-23 18:03:00,131.01,131.015,130.99,130.99,223200000.0
2009-12-23 18:04:00,130.985,131.015,130.985,131.015,237300000.0
2009-12-23 18:05:00,131.015,131.02,131.005,131.015,249000000.0
2009-12-23 18:06:00,131.015,131.015,130.995,131.0,170500000.0
2009-12-23 18:07:00,131.0,131.03,130.985,130.99,187900000.0
2009-12-23 18:08:00,130.995,130.995,130.97,130.975,285400000.0
2009-12-23 18:09:00,130.975,131.02,130.975,131.02,452600000.0
2009-12-23 18:10:00,131.025,131.03,131.0,131.015,327100000.0
2009-12-23 18:11:00,131.01,131.035,131.0,131.035,139700000.0
2009-12-23 18:12:00,131.035,131.04,131.025,131.04,290000000.0
2009-12-23 18:13:00,131.04,131.045,131.02,131.04,213500000.0
2009-12-23 18:14:00,131.04,131.06,131.04,131.055,235700000.0
2009-12-23 18:15:00,131.065,131.07,131.05,131.055,99300000.0
2009-12-23 18:16:00,131.055,131.07,131.025,131.065,163000000.0
2009-12-23 18:17:00,131.065,131.065,131.02,131.035,256800000.0
2009-12-23 18:18:00,131.035,131.05,131.025,131.045,185900000.0
2009-12-23 18:19:00,131.045,131.065,131.045,131.055,424000000.0
2009-12-23 18:20:00,131.055,131.065,131.055,131.065,144600000.0
2009-12-23 18:21:00,131.065,131.065,131.035,131.045,84700000.0
2009-12-23 18:22:00,131.045,131.045,131.035,131.04,130400000.0
2009-12-23 18:23:00,131.04,131.08,131.03,131.08,249400000.0
2009-12-23 18:24:00,131.075,131.095,131.065,131.09,282500000.0
2009-12-23 18:25:00,131.1,131.1,131.075,131.085,412899999.0
2009-12-23 18:26:00,131.085,131.095,131.07,131.085,181100000.0
2009-12-23 18:27:00,131.075,131.09,131.04,131.06,342000000.0
2009-12-23 18:28:00,131.06,131.08,131.045,131.07,261599999.0
2009-12-23 18:29:00,131.07,131.09,131.065,131.07,362400000.0
2009-12-23 18:30:00,131.06,131.085,131.06,131.07,141300000.0
2009-12-23 18:31:00,131.08,131.095,131.07,131.07,208800000.0
2009-12-23 18:32:00,131.07,131.105,131.05,131.09,233100000.0
2009-12-23 18:33:00,131.09,131.105,131.085,131.1,160900000.0
2009-12-23 18:34:00,131.095,131.115,131.095,131.11,304700001.0
2009-12-23 18:35:00,131.11,131.135,131.11,131.12,227700000.0
2009-12-23 18:36:00,131.125,131.15,131.12,131.125,272800001.0
2009-12-23 18:37:00,131.125,131.18,131.115,131.175,316500000.0
2009-12-23 18:38:00,131.17,131.18,131.155,131.16,140200000.0
2009-12-23 18:39:00,131.155,131.16,131.12,131.12,171700000.0
2009-12-23 18:40:00,131.125,131.145,131.09,131.12,269700000.0
2009-12-23 18:41:00,131.12,131.17,131.12,131.17,126200000.0
2009-12-23 18:42:00,131.165,131.19,131.16,131.16,182200000.0
2009-12-23 18:43:00,131.165,131.165,131.125,131.13,171800000.0
2009-12-23 18:44:00,131.115,131.115,131.1,131.115,175800000.0
2009-12-23 18:45:00,131.11,131.145,131.11,131.135,220900000.0
2009-12-23 18:46:00,131.135,131.15,131.115,131.14,224600000.0
2009-12-23 18:47:00,131.14,131.175,131.14,131.165,101100000.0
2009-12-23 18:48:00,131.16,131.16,131.135,131.14,151100000.0
2009-12-23 18:49:00,131.135,131.16,131.13,131.16,100600000.0
2009-12-23 18:50:00,131.16,131.185,131.145,131.185,125200000.0
2009-12-23 18:51:00,131.18,131.2,131.175,131.2,185900000.0
2009-12-23 18:52:00,131.2,131.26,131.2,131.22,352800000.0
2009-12-23 18:53:00,131.22,131.225,131.215,131.22,156000000.0
2009-12-23 18:54:00,131.22,131.24,131.215,131.235,132300000.0
2009-12-23 18:55:00,131.235,131.235,131.22,131.23,139700000.0
2009-12-23 18:56:00,131.235,131.235,131.225,131.225,69000000.0
2009-12-23 18:57:00,131.225,131.23,131.215,131.225,93500000.0
2009-12-23 18:58:00,131.225,131.245,131.215,131.215,391200000.0
2009-12-23 18:59:00,131.215,131.245,131.21,131.24,206900000.0
2009-12-23 19:00:00,131.25,131.255,131.21,131.245,301100000.0
2009-12-23 19:01:00,131.24,131.245,131.225,131.225,135300000.0
2009-12-23 19:02:00,131.225,131.235,131.22,131.235,150299999.0
2009-12-23 19:03:00,131.23,131.23,131.195,131.195,130300000.0
2009-12-23 19:04:00,131.2,131.205,131.16,131.16,153200000.0
2009-12-23 19:05:00,131.165,131.17,131.155,131.17,114200000.0
2009-12-23 19:06:00,131.165,131.205,131.165,131.18,146400000.0
2009-12-23 19:07:00,131.18,131.19,131.17,131.18,75900000.0
2009-12-23 19:08:00,131.18,131.19,131.18,131.185,68800000.0
2009-12-23 19:09:00,131.185,131.185,131.175,131.18,119900000.0
2009-12-23 19:10:00,131.18,131.2,131.175,131.195,162100000.0
2009-12-23 19:11:00,131.2,131.2,131.195,131.195,20800000.0
2009-12-23 19:12:00,131.195,131.22,131.195,131.21,119800000.0
2009-12-23 19:13:00,131.215,131.215,131.18,131.185,274800000.0
2009-12-23 19:14:00,131.185,131.2,131.175,131.195,172000000.0
2009-12-23 19:15:00,131.195,131.22,131.185,131.205,172600000.0
2009-12-23 19:16:00,131.205,131.205,131.185,131.185,87700000.0
2009-12-23 19:17:00,131.19,131.27,131.19,131.26,273700000.0
2009-12-23 19:18:00,131.27,131.27,131.205,131.25,358199999.0
2009-12-23 19:19:00,131.25,131.27,131.245,131.25,611600000.0
2009-12-23 19:20:00,131.25,131.25,131.22,131.23,236500000.0
2009-12-23 19:21:00,131.225,131.225,131.195,131.205,189700000.0
2009-12-23 19:22:00,131.205,131.235,131.195,131.235,202000000.0
2009-12-23 19:23:00,131.24,131.27,131.23,131.245,248600000.0
2009-12-23 19:24:00,131.24,131.24,131.23,131.23,181200000.0
2009-12-23 19:25:00,131.23,131.24,131.185,131.235,243100000.0
2009-12-23 19:26:00,131.235,131.26,131.235,131.24,98600000.0
2009-12-23 19:27:00,131.235,131.285,131.21,131.275,275200000.0
2009-12-23 19:28:00,131.265,131.29,131.265,131.28,144800000.0
2009-12-23 19:29:00,131.285,131.305,131.275,131.285,138900000.0
2009-12-23 19:30:00,131.28,131.28,131.225,131.225,285200000.0
2009-12-23 19:31:00,131.225,131.245,131.22,131.24,100000000.0
2009-12-23 19:32:00,131.24,131.24,131.215,131.225,226800000.0
2009-12-23 19:33:00,131.23,131.24,131.21,131.24,304200000.0
2009-12-23 19:34:00,131.24,131.245,131.225,131.225,100400000.0
2009-12-23 19:35:00,131.225,131.245,131.225,131.235,70200000.0
2009-12-23 19:36:00,131.235,131.24,131.22,131.235,141900000.0
2009-12-23 19:37:00,131.235,131.25,131.23,131.25,90100000.0
2009-12-23 19:38:00,131.265,131.28,131.26,131.28,82800000.0
2009-12-23 19:39:00,131.28,131.295,131.25,131.255,172400000.0
2009-12-23 19:40:00,131.255,131.27,131.235,131.26,184200000.0
2009-12-23 19:41:00,131.265,131.32,131.265,131.315,184200000.0
2009-12-23 19:42:00,131.325,131.355,131.315,131.33,309200000.0
2009-12-23 19:43:00,131.335,131.35,131.315,131.33,233600000.0
2009-12-23 19:44:00,131.34,131.355,131.325,131.325,135300000.0
2009-12-23 19:45:00,131.325,131.33,131.315,131.325,155100000.0
2009-12-23 19:46:00,131.325,131.365,131.32,131.325,387400000.0
2009-12-23 19:47:00,131.325,131.34,131.32,131.33,133400000.0
2009-12-23 19:48:00,131.325,131.33,131.32,131.325,140900001.0
2009-12-23 19:49:00,131.325,131.325,131.275,131.285,171200000.0
2009-12-23 19:50:00,131.285,131.295,131.28,131.29,166700000.0
2009-12-23 19:51:00,131.29,131.295,131.28,131.28,98300000.0
2009-12-23 19:52:00,131.28,131.295,131.265,131.295,126200000.0
2009-12-23 19:53:00,131.295,131.295,131.27,131.275,231700000.0
2009-12-23 19:54:00,131.265,131.34,131.23,131.235,267300000.0
2009-12-23 19:55:00,131.235,131.25,131.235,131.25,102700000.0
2009-12-23 19:56:00,131.25,131.255,131.235,131.25,204100000.0
2009-12-23 19:57:00,131.25,131.25,131.22,131.225,111800000.0
2009-12-23 19:58:00,131.22,131.225,131.205,131.215,110900000.0
2009-12-23 19:59:00,131.215,131.22,131.145,131.145,136800000.0
2009-12-23 20:00:00,131.145,131.23,131.145,131.205,382900000.0
2009-12-23 20:01:00,131.205,131.21,131.205,131.205,38300000.0
2009-12-23 20:02:00,131.205,131.235,131.185,131.235,210500000.0
2009-12-23 20:03:00,131.235,131.24,131.215,131.215,111700000.0
2009-12-23 20:04:00,131.215,131.235,131.215,131.235,83500000.0
2009-12-23 20:05:00,131.235,131.24,131.235,131.24,46700000.0
2009-12-23 20:06:00,131.245,131.25,131.215,131.215,62700000.0
2009-12-23 20:07:00,131.215,131.235,131.215,131.235,38200000.0
2009-12-23 20:08:00,131.24,131.24,131.23,131.24,72800000.0
2009-12-23 20:09:00,131.24,131.24,131.24,131.24,10400000.0
2009-12-23 20:10:00,131.24,131.32,131.24,131.31,153000000.0
2009-12-23 20:11:00,131.305,131.325,131.305,131.315,156600000.0
2009-12-23 20:12:00,131.315,131.325,131.315,131.315,115300000.0
2009-12-23 20:13:00,131.315,131.315,131.29,131.29,169900000.0
2009-12-23 20:14:00,131.295,131.31,131.27,131.285,365000000.0
2009-12-23 20:15:00,131.285,131.315,131.265,131.31,189000000.0
2009-12-23 20:16:00,131.31,131.32,131.305,131.315,168700000.0
2009-12-23 20:17:00,131.315,131.33,131.305,131.33,101900000.0
2009-12-23 20:18:00,131.315,131.325,131.305,131.305,174200000.0
2009-12-23 20:19:00,131.305,131.315,131.285,131.29,171600000.0
2009-12-23 20:20:00,131.3,131.33,131.295,131.31,216600000.0
2009-12-23 20:21:00,131.31,131.32,131.3,131.3,277500000.0
2009-12-23 20:22:00,131.3,131.3,131.285,131.295,59500000.0
2009-12-23 20:23:00,131.3,131.31,131.3,131.305,134200000.0
2009-12-23 20:24:00,131.305,131.305,131.29,131.295,54900000.0
2009-12-23 20:25:00,131.295,131.295,131.285,131.285,11300000.0
2009-12-23 20:26:00,131.275,131.28,131.275,131.28,12400000.0
2009-12-23 20:27:00,131.29,131.305,131.28,131.305,161100000.0
2009-12-23 20:28:00,131.305,131.31,131.295,131.31,76600000.0
2009-12-23 20:29:00,131.31,131.325,131.31,131.31,129200001.0
2009-12-23 20:30:00,131.32,131.335,131.31,131.335,177699999.0
2009-12-23 20:31:00,131.33,131.36,131.325,131.355,323200000.0
2009-12-23 20:32:00,131.36,131.38,131.36,131.38,254200000.0
2009-12-23 20:33:00,131.38,131.385,131.33,131.33,186000000.0
2009-12-23 20:34:00,131.33,131.335,131.325,131.33,165400000.0
2009-12-23 20:35:00,131.335,131.35,131.315,131.325,262200000.0
2009-12-23 20:36:00,131.325,131.335,131.295,131.305,476300000.0
2009-12-23 20:37:00,131.305,131.345,131.305,131.325,265700000.0
2009-12-23 20:38:00,131.325,131.33,131.275,131.29,146700000.0
2009-12-23 20:39:00,131.295,131.325,131.285,131.285,233200000.0
2009-12-23 20:40:00,131.285,131.285,131.265,131.28,124100000.0
2009-12-23 20:41:00,131.285,131.3,131.275,131.275,84300000.0
2009-12-23 20:42:00,131.275,131.285,131.265,131.285,134700000.0
2009-12-23 20:43:00,131.295,131.3,131.295,131.295,94600000.0
2009-12-23 20:44:00,131.295,131.3,131.295,131.3,60400000.0
2009-12-23 20:45:00,131.3,131.31,131.3,131.31,112400000.0
2009-12-23 20:46:00,131.31,131.31,131.295,131.305,43100000.0
2009-12-23 20:47:00,131.305,131.315,131.29,131.29,90700000.0
2009-12-23 20:48:00,131.29,131.29,131.28,131.29,74500000.0
2009-12-23 20:49:00,131.285,131.285,131.265,131.275,128400000.0
2009-12-23 20:50:00,131.28,131.325,131.28,131.32,217500000.0
2009-12-23 20:51:00,131.325,131.36,131.325,131.355,207800000.0
2009-12-23 20:52:00,131.36,131.365,131.34,131.35,94900000.0
2009-12-23 20:53:00,131.35,131.35,131.35,131.35,16700000.0
2009-12-23 20:54:00,131.35,131.355,131.32,131.32,99500000.0
2009-12-23 20:55:00,131.32,131.335,131.3,131.33,110100000.0
2009-12-23 20:56:00,131.335,131.34,131.33,131.34,83600000.0
2009-12-23 20:57:00,131.34,131.37,131.34,131.37,33000000.0
2009-12-23 20:58:00,131.365,131.365,131.34,131.35,90300000.0
2009-12-23 20:59:00,131.35,131.38,131.34,131.38,68100000.0
2009-12-23 21:00:00,131.39,131.395,131.375,131.385,54300000.0
2009-12-23 21:01:00,131.385,131.385,131.38,131.38,30800000.0
2009-12-23 21:02:00,131.38,131.39,131.375,131.39,64900000.0
2009-12-23 21:03:00,131.39,131.4,131.39,131.395,78800000.0
2009-12-23 21:04:00,131.395,131.41,131.395,131.395,107100000.0
2009-12-23 21:05:00,131.395,131.41,131.39,131.41,58899999.0
2009-12-23 21:06:00,131.41,131.41,131.405,131.405,28800000.0
2009-12-23 21:07:00,131.405,131.405,131.385,131.385,93600000.0
2009-12-23 21:08:00,131.385,131.385,131.375,131.375,31800000.0
2009-12-23 21:09:00,131.375,131.395,131.375,131.395,111800000.0
2009-12-23 21:10:00,131.4,131.405,131.395,131.395,50700000.0
2009-12-23 21:11:00,131.4,131.405,131.395,131.405,140300000.0
2009-12-23 21:12:00,131.405,131.405,131.39,131.4,105000000.0
2009-12-23 21:13:00,131.4,131.4,131.375,131.375,74900000.0
2009-12-23 21:14:00,131.38,131.39,131.375,131.39,91600000.0
2009-12-23 21:15:00,131.385,131.385,131.36,131.36,106500000.0
2009-12-23 21:16:00,131.365,131.37,131.335,131.345,210900000.0
2009-12-23 21:17:00,131.345,131.35,131.33,131.345,132900000.0
2009-12-23 21:18:00,131.34,131.34,131.33,131.34,84000000.0
2009-12-23 21:19:00,131.34,131.345,131.335,131.34,47200000.0
2009-12-23 21:20:00,131.34,131.37,131.34,131.37,121600000.0
2009-12-23 21:21:00,131.37,131.38,131.37,131.38,94500000.0
2009-12-23 21:22:00,131.38,131.405,131.365,131.4,189400000.0
2009-12-23 21:23:00,131.405,131.41,131.395,131.405,108900000.0
2009-12-23 21:24:00,131.405,131.405,131.4,131.4,104000000.0
2009-12-23 21:25:00,131.4,131.415,131.39,131.41,113400000.0
2009-12-23 21:26:00,131.41,131.415,131.41,131.41,35300000.0
2009-12-23 21:27:00,131.41,131.41,131.385,131.395,214300000.0
2009-12-23 21:28:00,131.395,131.41,131.39,131.41,112700000.0
2009-12-23 21:29:00,131.41,131.415,131.41,131.415,187400000.0
2009-12-23 21:30:00,131.41,131.41,131.405,131.41,145000000.0
2009-12-23 21:31:00,131.41,131.44,131.41,131.44,93400000.0
2009-12-23 21:32:00,131.435,131.44,131.435,131.44,168500000.0
2009-12-23 21:33:00,131.44,131.45,131.435,131.45,145200000.0
2009-12-23 21:34:00,131.45,131.455,131.445,131.45,41200000.0
2009-12-23 21:35:00,131.445,131.445,131.43,131.435,101200000.0
2009-12-23 21:36:00,131.435,131.44,131.425,131.435,197900000.0
2009-12-23 21:37:00,131.435,131.45,131.435,131.45,199700000.0
2009-12-23 21:38:00,131.45,131.46,131.45,131.455,73200000.0
2009-12-23 21:39:00,131.46,131.46,131.46,131.46,1000000.0
2009-12-23 21:40:00,131.45,131.465,131.45,131.465,57500000.0
2009-12-23 21:41:00,131.46,131.46,131.46,131.46,3200000.0
2009-12-23 21:42:00,131.455,131.46,131.455,131.455,45300000.0
2009-12-23 21:43:00,131.455,131.455,131.42,131.42,141100000.0
2009-12-23 21:44:00,131.42,131.425,131.42,131.42,34700000.0
2009-12-23 21:45:00,131.425,131.435,131.425,131.435,301999999.0
2009-12-23 21:46:00,131.43,131.445,131.425,131.445,139100000.0
2009-12-23 21:47:00,131.45,131.455,131.43,131.435,261200000.0
2009-12-23 21:48:00,131.435,131.44,131.41,131.41,311100000.0
2009-12-23 21:49:00,131.41,131.435,131.41,131.435,68900000.0
2009-12-23 21:50:00,131.435,131.435,131.42,131.435,328999999.0
2009-12-23 21:51:00,131.44,131.455,131.41,131.42,128700000.0
2009-12-23 21:52:00,131.43,131.43,131.39,131.415,138700000.0
2009-12-23 21:53:00,131.41,131.425,131.405,131.425,241400000.0
2009-12-23 21:54:00,131.43,131.45,131.43,131.435,103000000.0
2009-12-23 21:55:00,131.435,131.435,131.415,131.425,205500000.0
2009-12-23 21:56:00,131.42,131.435,131.42,131.425,174100000.0
2009-12-23 21:57:00,131.43,131.445,131.425,131.445,47200000.0
2009-12-23 21:58:00,131.445,131.455,131.425,131.45,181600000.0
2009-12-23 21:59:00,131.45,131.465,131.435,131.435,195000000.0
2009-12-23 22:00:00,131.435,131.445,131.42,131.42,45300000.0
2009-12-23 22:01:00,131.42,131.435,131.42,131.435,121800000.0
2009-12-23 22:02:00,131.435,131.45,131.435,131.44,88600000.0
2009-12-23 22:03:00,131.425,131.435,131.395,131.4,96000000.0
2009-12-23 22:04:00,131.4,131.42,131.39,131.41,179300000.0
2009-12-23 22:05:00,131.41,131.415,131.4,131.4,93400000.0
2009-12-23 22:06:00,131.4,131.4,131.38,131.38,121000000.0
2009-12-23 22:07:00,131.38,131.38,131.375,131.38,34000000.0
2009-12-23 22:08:00,131.38,131.38,131.37,131.38,90800000.0
2009-12-23 22:09:00,131.38,131.38,131.375,131.38,62600000.0
2009-12-23 22:10:00,131.375,131.375,131.375,131.375,27500000.0
2009-12-23 22:11:00,131.375,131.405,131.375,131.395,204700000.0
2009-12-23 22:12:00,131.395,131.405,131.37,131.395,158600000.0
2009-12-23 22:13:00,131.395,131.4,131.37,131.37,243200000.0
2009-12-23 22:14:00,131.37,131.395,131.365,131.395,347900000.0
2009-12-23 22:15:00,131.395,131.395,131.365,131.37,110000000.0
2009-12-23 22:16:00,131.38,131.39,131.375,131.385,142300000.0
2009-12-23 22:17:00,131.385,131.405,131.385,131.405,191300001.0
2009-12-23 22:18:00,131.405,131.41,131.405,131.405,115900000.0
2009-12-23 22:19:00,131.405,131.41,131.395,131.4,139400000.0
2009-12-23 22:20:00,131.4,131.4,131.395,131.395,26900000.0
2009-12-23 22:21:00,131.395,131.43,131.395,131.43,43900000.0
2009-12-23 22:22:00,131.425,131.425,131.365,131.365,75000000.0
2009-12-23 22:23:00,131.365,131.365,131.35,131.355,107700000.0
2009-12-23 22:24:00,131.355,131.355,131.35,131.355,44100000.0
2009-12-23 22:25:00,131.35,131.355,131.345,131.355,39900000.0
2009-12-23 22:26:00,131.355,131.355,131.355,131.355,10300000.0
2009-12-23 22:27:00,131.355,131.355,131.345,131.345,55600000.0
2009-12-23 22:28:00,131.345,131.345,131.335,131.335,89000000.0
2009-12-23 22:29:00,131.345,131.35,131.345,131.35,24700000.0
2009-12-23 22:30:00,131.35,131.35,131.305,131.325,77400000.0
2009-12-23 22:31:00,131.325,131.335,131.325,131.325,220500000.0
2009-12-23 22:32:00,131.325,131.34,131.325,131.325,78500000.0
2009-12-23 22:33:00,131.325,131.335,131.325,131.33,154600000.0
2009-12-23 22:34:00,131.33,131.35,131.325,131.35,181900000.0
2009-12-23 22:35:00,131.35,131.35,131.325,131.325,43800000.0
2009-12-23 22:36:00,131.325,131.34,131.325,131.34,202100000.0
2009-12-23 22:37:00,131.34,131.345,131.325,131.325,97900000.0
2009-12-23 22:38:00,131.33,131.335,131.325,131.33,69000000.0
2009-12-23 22:39:00,131.33,131.355,131.325,131.35,117000000.0
2009-12-23 22:40:00,131.35,131.35,131.325,131.33,61800000.0
2009-12-23 22:41:00,131.33,131.35,131.325,131.35,73800000.0
2009-12-23 22:42:00,131.345,131.355,131.33,131.335,121800000.0
2009-12-23 22:43:00,131.34,131.345,131.335,131.335,19700000.0
2009-12-23 22:44:00,131.34,131.345,131.335,131.34,66000000.0
2009-12-23 22:45:00,131.34,131.34,131.325,131.325,107100000.0
2009-12-23 22:46:00,131.325,131.345,131.315,131.325,45600000.0
2009-12-23 22:47:00,131.325,131.33,131.325,131.33,44500000.0
2009-12-23 22:48:00,131.33,131.35,131.325,131.335,119000000.0
2009-12-23 22:49:00,131.335,131.36,131.335,131.335,92700000.0
2009-12-23 22:50:00,131.33,131.34,131.315,131.315,249399999.0
2009-12-23 22:51:00,131.32,131.335,131.315,131.335,134200000.0
2009-12-23 22:52:00,131.34,131.34,131.33,131.33,10300000.0
2009-12-23 22:53:00,131.335,131.355,131.33,131.335,223899999.0
2009-12-23 22:54:00,131.335,131.36,131.335,131.345,288200000.0
2009-12-23 22:55:00,131.345,131.365,131.34,131.365,77500000.0
2009-12-23 22:56:00,131.365,131.365,131.355,131.36,50100000.0
2009-12-23 22:57:00,131.365,131.365,131.35,131.355,26000000.0
2009-12-23 22:58:00,131.355,131.36,131.34,131.34,110900000.0
2009-12-23 22:59:00,131.345,131.345,131.295,131.31,86100000.0
2009-12-23 23:00:00,131.305,131.31,131.305,131.305,69900000.0
2009-12-23 23:01:00,131.305,131.34,131.305,131.31,202400000.0
2009-12-23 23:02:00,131.31,131.34,131.305,131.34,137500000.0
2009-12-23 23:03:00,131.345,131.345,131.33,131.33,23500000.0
2009-12-23 23:04:00,131.33,131.33,131.305,131.32,55600000.0
2009-12-23 23:05:00,131.325,131.335,131.325,131.335,26300000.0
2009-12-23 23:06:00,131.34,131.34,131.34,131.34,3000000.0
2009-12-23 23:07:00,131.345,131.345,131.345,131.345,2500000.0
2009-12-23 23:08:00,131.345,131.365,131.345,131.355,45700000.0
2009-12-23 23:09:00,131.36,131.36,131.345,131.355,68700000.0
2009-12-23 23:10:00,131.355,131.36,131.335,131.335,87400000.0
2009-12-23 23:11:00,131.34,131.34,131.335,131.335,95100000.0
2009-12-23 23:12:00,131.335,131.335,131.335,131.335,33100000.0
2009-12-23 23:13:00,131.335,131.345,131.335,131.345,43300000.0
2009-12-23 23:14:00,131.35,131.35,131.345,131.345,7900000.0
2009-12-23 23:15:00,131.345,131.35,131.33,131.35,61700000.0
2009-12-23 23:16:00,131.35,131.35,131.34,131.34,35900000.0
2009-12-23 23:17:00,131.34,131.345,131.34,131.345,25000000.0
2009-12-23 23:18:00,131.345,131.35,131.345,131.345,13300000.0
2009-12-23 23:19:00,131.345,131.35,131.345,131.345,12700000.0
2009-12-23 23:20:00,131.355,131.36,131.355,131.36,3500000.0
2009-12-23 23:21:00,131.355,131.375,131.335,131.355,31900000.0
2009-12-23 23:22:00,131.355,131.355,131.355,131.355,1600000.0
2009-12-23 23:23:00,131.384,131.386,131.365,131.365,14400000.0
2009-12-23 23:24:00,131.35,131.35,131.34,131.34,14400000.0
2009-12-23 23:25:00,131.34,131.345,131.34,131.34,27800000.0
2009-12-23 23:26:00,131.345,131.35,131.345,131.345,48200000.0
2009-12-23 23:27:00,131.345,131.345,131.345,131.345,12800000.0
2009-12-23 23:28:00,131.345,131.35,131.345,131.345,16800000.0
2009-12-23 23:29:00,131.345,131.355,131.345,131.355,16700000.0
2009-12-23 23:30:00,131.345,131.355,131.345,131.345,30200000.0
2009-12-23 23:31:00,131.345,131.345,131.335,131.335,39400000.0
2009-12-23 23:32:00,131.335,131.34,131.335,131.335,15000000.0
2009-12-23 23:33:00,131.335,131.335,131.335,131.335,14400000.0
2009-12-23 23:34:00,131.335,131.345,131.335,131.335,109200000.0
2009-12-23 23:35:00,131.335,131.34,131.335,131.34,60400000.0
2009-12-23 23:36:00,131.345,131.345,131.335,131.345,21800000.0
2009-12-23 23:37:00,131.345,131.345,131.34,131.34,4600000.0
2009-12-23 23:38:00,131.335,131.335,131.335,131.335,7600000.0
2009-12-23 23:39:00,131.335,131.34,131.335,131.335,44400000.0
2009-12-23 23:40:00,131.335,131.335,131.315,131.33,26100000.0
2009-12-23 23:41:00,131.33,131.33,131.33,131.33,24900000.0
2009-12-23 23:42:00,131.33,131.33,131.33,131.33,14000000.0
2009-12-23 23:43:00,131.33,131.335,131.33,131.335,18600000.0
2009-12-23 23:44:00,131.335,131.335,131.32,131.33,27600000.0
2009-12-23 23:45:00,131.325,131.33,131.325,131.325,49800000.0
2009-12-23 23:46:00,131.32,131.325,131.315,131.315,16400000.0
2009-12-23 23:47:00,131.32,131.335,131.31,131.325,54400000.0
2009-12-23 23:48:00,131.325,131.34,131.315,131.335,44000000.0
2009-12-23 23:49:00,131.335,131.34,131.335,131.34,17800000.0
2009-12-23 23:50:00,131.34,131.345,131.34,131.34,12000000.0
2009-12-23 23:51:00,131.335,131.335,131.335,131.335,2400000.0
2009-12-23 23:52:00,131.335,131.335,131.33,131.33,7300000.0
2009-12-23 23:53:00,131.34,131.34,131.335,131.335,2600000.0
2009-12-23 23:54:00,131.33,131.335,131.31,131.315,48400000.0
2009-12-23 23:55:00,131.3,131.3,131.295,131.3,60600000.0
2009-12-23 23:56:00,131.3,131.34,131.295,131.33,122000000.0
2009-12-23 23:57:00,131.325,131.34,131.305,131.34,63400000.0
2009-12-23 23:58:00,131.35,131.355,131.325,131.325,60000000.0
2009-12-23 23:59:00,131.325,131.39,131.32,131.355,98300000.0
2009-12-24 00:00:00,131.355,131.365,131.315,131.365,29800000.0
2009-12-24 00:01:00,131.365,131.37,131.345,131.365,12000000.0
2009-12-24 00:02:00,131.355,131.4,131.35,131.355,40000000.0
2009-12-24 00:03:00,131.355,131.36,131.34,131.355,12600000.0
2009-12-24 00:04:00,131.245,131.263,131.245,131.26,53300000.0
2009-12-24 00:05:00,131.345,131.35,131.31,131.32,53300000.0
2009-12-24 00:06:00,131.315,131.365,131.315,131.355,25600000.0
2009-12-24 00:07:00,131.365,131.37,131.34,131.355,37400000.0
2009-12-24 00:08:00,131.355,131.36,131.35,131.36,18200000.0
2009-12-24 00:09:00,131.365,131.38,131.345,131.365,42000000.0
2009-12-24 00:10:00,131.365,131.37,131.35,131.355,13000000.0
2009-12-24 00:11:00,131.355,131.42,131.345,131.41,32400000.0
2009-12-24 00:12:00,131.405,131.405,131.34,131.345,38600000.0
2009-12-24 00:13:00,131.345,131.35,131.33,131.34,20200000.0
2009-12-24 00:14:00,131.34,131.35,131.34,131.345,25400000.0
2009-12-24 00:15:00,131.345,131.35,131.34,131.35,9600000.0
2009-12-24 00:16:00,131.355,131.36,131.355,131.36,7600000.0
2009-12-24 00:17:00,131.36,131.36,131.34,131.35,35000000.0
2009-12-24 00:18:00,131.35,131.355,131.34,131.355,43700000.0
2009-12-24 00:19:00,131.35,131.35,131.295,131.305,155200000.0
2009-12-24 00:20:00,131.31,131.345,131.3,131.33,67300000.0
2009-12-24 00:21:00,131.34,131.38,131.34,131.38,42800000.0
2009-12-24 00:22:00,131.375,131.405,131.365,131.39,46900000.0
2009-12-24 00:23:00,131.39,131.39,131.365,131.365,35200000.0
2009-12-24 00:24:00,131.36,131.36,131.335,131.335,25600000.0
2009-12-24 00:25:00,131.34,131.355,131.34,131.345,44200000.0
2009-12-24 00:26:00,131.345,131.365,131.345,131.365,18000000.0
2009-12-24 00:27:00,131.37,131.41,131.36,131.36,109200000.0
2009-12-24 00:28:00,131.334,131.34,131.325,131.338,8800000.0
2009-12-24 00:29:00,131.365,131.365,131.36,131.36,8800000.0
2009-12-24 00:30:00,131.37,131.37,131.37,131.37,4000000.0
2009-12-24 00:31:00,131.37,131.37,131.345,131.35,32200000.0
2009-12-24 00:32:00,131.345,131.345,131.335,131.345,7600000.0
2009-12-24 00:33:00,131.34,131.34,131.33,131.34,8000000.0
2009-12-24 00:34:00,131.33,131.33,131.33,131.33,2400000.0
2009-12-24 00:35:00,131.335,131.345,131.33,131.34,39800000.0
2009-12-24 00:36:00,131.345,131.345,131.34,131.34,6200000.0
2009-12-24 00:37:00,131.335,131.345,131.3,131.32,84400000.0
2009-12-24 00:38:00,131.32,131.32,131.3,131.305,14600000.0
2009-12-24 00:39:00,131.235,131.25,131.2,131.25,56500000.0
2009-12-24 00:40:00,131.24,131.24,131.22,131.225,27400000.0
2009-12-24 00:41:00,131.22,131.225,131.215,131.225,8000000.0
2009-12-24 00:42:00,131.23,131.24,131.2,131.215,19800000.0
2009-12-24 00:43:00,131.22,131.24,131.21,131.24,38200000.0
2009-12-24 00:44:00,131.235,131.235,131.235,131.235,1000000.0
2009-12-24 00:45:00,131.23,131.23,131.23,131.23,4800000.0
2009-12-24 00:46:00,131.24,131.24,131.225,131.23,19000000.0
2009-12-24 00:47:00,131.225,131.225,131.225,131.225,1000000.0
2009-12-24 00:48:00,131.22,131.22,131.215,131.215,5200000.0
2009-12-24 00:49:00,131.215,131.215,131.215,131.215,1000000.0
2009-12-24 00:50:00,131.205,131.21,131.205,131.205,17200000.0
2009-12-24 00:51:00,131.21,131.225,131.21,131.22,5400000.0
2009-12-24 00:52:00,131.225,131.225,131.215,131.22,9200000.0
2009-12-24 00:53:00,131.215,131.24,131.215,131.235,18200000.0
2009-12-24 00:54:00,131.225,131.245,131.225,131.24,11600000.0
2009-12-24 00:55:00,131.24,131.24,131.235,131.24,8000000.0
2009-12-24 00:56:00,131.23,131.24,131.215,131.225,15100000.0
2009-12-24 00:57:00,131.22,131.22,131.22,131.22,2400000.0
2009-12-24 00:58:00,131.225,131.235,131.225,131.23,7000000.0
2009-12-24 00:59:00,131.235,131.235,131.23,131.23,2000000.0
2009-12-24 01:00:00,131.23,131.245,131.225,131.235,19400000.0
2009-12-24 01:01:00,131.235,131.25,131.235,131.245,36100000.0
2009-12-24 01:02:00,131.245,131.255,131.245,131.245,25400000.0
2009-12-24 01:03:00,131.245,131.245,131.24,131.245,10800000.0
2009-12-24 01:04:00,131.24,131.265,131.24,131.265,18000000.0
2009-12-24 01:05:00,131.265,131.285,131.265,131.285,24400000.0
2009-12-24 01:06:00,131.29,131.315,131.29,131.305,76000000.0
2009-12-24 01:07:00,131.305,131.305,131.29,131.29,22700000.0
2009-12-24 01:08:00,131.29,131.3,131.285,131.3,33800000.0
2009-12-24 01:09:00,131.295,131.3,131.29,131.3,27200000.0
2009-12-24 01:10:00,131.3,131.32,131.3,131.315,56200000.0
2009-12-24 01:11:00,131.315,131.335,131.315,131.32,59700000.0
2009-12-24 01:12:00,131.325,131.345,131.32,131.34,45600000.0
2009-12-24 01:13:00,131.335,131.35,131.33,131.335,73100000.0
2009-12-24 01:14:00,131.335,131.34,131.335,131.335,12200000.0
2009-12-24 01:15:00,131.335,131.335,131.33,131.335,42500000.0
2009-12-24 01:16:00,131.33,131.34,131.33,131.34,99300000.0
2009-12-24 01:17:00,131.335,131.34,131.32,131.335,35100000.0
2009-12-24 01:18:00,131.34,131.345,131.34,131.34,4000000.0
2009-12-24 01:19:00,131.34,131.34,131.34,131.34,2000000.0
2009-12-24 01:20:00,131.33,131.335,131.32,131.325,16600000.0
2009-12-24 01:21:00,131.32,131.325,131.315,131.325,17800000.0
2009-12-24 01:22:00,131.33,131.33,131.325,131.33,9200000.0
2009-12-24 01:23:00,131.33,131.34,131.33,131.34,21100000.0
2009-12-24 01:24:00,131.335,131.34,131.335,131.34,31400000.0
2009-12-24 01:25:00,131.335,131.335,131.335,131.335,7200000.0
2009-12-24 01:26:00,131.335,131.335,131.335,131.335,11400000.0
2009-12-24 01:27:00,131.335,131.34,131.33,131.34,45000000.0
2009-12-24 01:28:00,131.34,131.345,131.33,131.335,85700000.0
2009-12-24 01:29:00,131.335,131.34,131.335,131.34,13700000.0
2009-12-24 01:30:00,131.34,131.34,131.34,131.34,4000000.0
2009-12-24 01:31:00,131.335,131.335,131.335,131.335,18400000.0
2009-12-24 01:32:00,131.335,131.35,131.335,131.34,34300000.0
2009-12-24 01:33:00,131.34,131.34,131.33,131.33,36200000.0
2009-12-24 01:34:00,131.335,131.34,131.33,131.335,87000000.0
2009-12-24 01:35:00,131.33,131.37,131.33,131.355,20400000.0
2009-12-24 01:36:00,131.36,131.38,131.355,131.355,103300000.0
2009-12-24 01:37:00,131.36,131.365,131.355,131.355,40200000.0
2009-12-24 01:38:00,131.355,131.355,131.325,131.34,25900000.0
2009-12-24 01:39:00,131.335,131.335,131.335,131.335,1000000.0
2009-12-24 01:40:00,131.325,131.35,131.305,131.325,47300000.0
2009-12-24 01:41:00,131.33,131.33,131.315,131.315,33400000.0
2009-12-24 01:42:00,131.315,131.32,131.31,131.315,73000000.0
2009-12-24 01:43:00,131.315,131.32,131.305,131.305,63000000.0
2009-12-24 01:44:00,131.305,131.315,131.29,131.295,37000000.0
2009-12-24 01:45:00,131.295,131.305,131.285,131.3,44100000.0
2009-12-24 01:46:00,131.3,131.32,131.3,131.3,42100000.0
2009-12-24 01:47:00,131.305,131.305,131.3,131.3,7000000.0
2009-12-24 01:48:00,131.3,131.305,131.3,131.305,5100000.0
2009-12-24 01:49:00,131.305,131.305,131.295,131.295,17700000.0
2009-12-24 01:50:00,131.295,131.31,131.295,131.305,55000000.0
2009-12-24 01:51:00,131.305,131.32,131.3,131.305,39300000.0
2009-12-24 01:52:00,131.305,131.335,131.3,131.32,43400000.0
2009-12-24 01:53:00,131.32,131.345,131.32,131.345,31800000.0
2009-12-24 01:54:00,131.345,131.345,131.305,131.305,25000000.0
2009-12-24 01:55:00,131.315,131.34,131.305,131.34,24900000.0
2009-12-24 01:56:00,131.335,131.34,131.335,131.335,14700000.0
2009-12-24 01:57:00,131.34,131.37,131.32,131.37,25300000.0
2009-12-24 01:58:00,131.365,131.385,131.36,131.38,8000000.0
2009-12-24 01:59:00,131.38,131.38,131.37,131.375,9800000.0
2009-12-24 02:00:00,131.375,131.38,131.32,131.355,212600000.0
2009-12-24 02:01:00,131.355,131.365,131.34,131.36,110300000.0
2009-12-24 02:02:00,131.36,131.37,131.35,131.36,63400000.0
2009-12-24 02:03:00,131.375,131.375,131.365,131.37,16800000.0
2009-12-24 02:04:00,131.37,131.375,131.36,131.365,35900000.0
2009-12-24 02:05:00,131.365,131.39,131.365,131.39,58100000.0
2009-12-24 02:06:00,131.385,131.385,131.375,131.38,29800000.0
2009-12-24 02:07:00,131.385,131.385,131.37,131.38,25000000.0
2009-12-24 02:08:00,131.375,131.375,131.37,131.375,24000000.0
2009-12-24 02:09:00,131.375,131.39,131.37,131.37,70200000.0
2009-12-24 02:10:00,131.37,131.385,131.37,131.375,37300000.0
2009-12-24 02:11:00,131.375,131.385,131.37,131.37,36600000.0
2009-12-24 02:12:00,131.37,131.395,131.37,131.395,43700000.0
2009-12-24 02:13:00,131.395,131.41,131.365,131.365,69900000.0
2009-12-24 02:14:00,131.37,131.38,131.325,131.345,127800000.0
2009-12-24 02:15:00,131.345,131.355,131.33,131.355,95600000.0
2009-12-24 02:16:00,131.35,131.37,131.34,131.345,55900000.0
2009-12-24 02:17:00,131.345,131.345,131.265,131.31,127300000.0
2009-12-24 02:18:00,131.305,131.33,131.305,131.325,110800000.0
2009-12-24 02:19:00,131.325,131.33,131.325,131.33,20400000.0
2009-12-24 02:20:00,131.325,131.325,131.325,131.325,45400000.0
2009-12-24 02:21:00,131.325,131.325,131.32,131.325,76000000.0
2009-12-24 02:22:00,131.325,131.33,131.305,131.305,47700000.0
2009-12-24 02:23:00,131.305,131.305,131.305,131.305,22300000.0
2009-12-24 02:24:00,131.3,131.305,131.3,131.305,43200000.0
2009-12-24 02:25:00,131.31,131.345,131.31,131.335,53700000.0
2009-12-24 02:26:00,131.33,131.33,131.315,131.325,117100000.0
2009-12-24 02:27:00,131.325,131.34,131.325,131.335,78800000.0
2009-12-24 02:28:00,131.335,131.345,131.33,131.345,103500000.0
2009-12-24 02:29:00,131.35,131.36,131.34,131.345,169500000.0
2009-12-24 02:30:00,131.345,131.355,131.335,131.34,77100000.0
2009-12-24 02:31:00,131.34,131.345,131.335,131.34,79100000.0
2009-12-24 02:32:00,131.34,131.35,131.34,131.34,98400000.0
2009-12-24 02:33:00,131.345,131.355,131.335,131.355,47800000.0
2009-12-24 02:34:00,131.355,131.385,131.35,131.365,200300000.0
2009-12-24 02:35:00,131.365,131.395,131.365,131.385,182800000.0
2009-12-24 02:36:00,131.39,131.415,131.38,131.415,78500000.0
2009-12-24 02:37:00,131.41,131.41,131.385,131.395,38500000.0
2009-12-24 02:38:00,131.395,131.395,131.365,131.37,46600000.0
2009-12-24 02:39:00,131.37,131.375,131.365,131.375,107800000.0
2009-12-24 02:40:00,131.375,131.395,131.375,131.39,23100000.0
2009-12-24 02:41:00,131.39,131.4,131.365,131.375,76800000.0
2009-12-24 02:42:00,131.365,131.385,131.355,131.385,204600000.0
2009-12-24 02:43:00,131.38,131.395,131.38,131.385,71100000.0
2009-12-24 02:44:00,131.38,131.405,131.38,131.395,57500000.0
2009-12-24 02:45:00,131.395,131.395,131.38,131.385,57800000.0
2009-12-24 02:46:00,131.385,131.395,131.375,131.385,97700000.0
2009-12-24 02:47:00,131.38,131.385,131.375,131.385,31100000.0
2009-12-24 02:48:00,131.38,131.395,131.375,131.385,78900000.0
2009-12-24 02:49:00,131.38,131.4,131.38,131.395,90200000.0
2009-12-24 02:50:00,131.395,131.395,131.38,131.38,96700000.0
2009-12-24 02:51:00,131.385,131.4,131.38,131.4,96100000.0
2009-12-24 02:52:00,131.4,131.405,131.39,131.39,66500000.0
2009-12-24 02:53:00,131.4,131.41,131.395,131.4,99300000.0
2009-12-24 02:54:00,131.405,131.425,131.39,131.405,304500000.0
2009-12-24 02:55:00,131.415,131.445,131.4,131.435,211700000.0
2009-12-24 02:56:00,131.435,131.455,131.43,131.44,284900000.0
2009-12-24 02:57:00,131.445,131.45,131.43,131.435,221500000.0
2009-12-24 02:58:00,131.43,131.44,131.415,131.44,213100000.0
2009-12-24 02:59:00,131.435,131.445,131.435,131.435,81000000.0
2009-12-24 03:00:00,131.435,131.435,131.43,131.435,57300000.0
2009-12-24 03:01:00,131.435,131.47,131.435,131.465,143900000.0
2009-12-24 03:02:00,131.47,131.49,131.46,131.47,70400000.0
2009-12-24 03:03:00,131.465,131.465,131.425,131.43,98600000.0
2009-12-24 03:04:00,131.425,131.445,131.425,131.435,148600000.0
2009-12-24 03:05:00,131.44,131.45,131.44,131.44,128800000.0
2009-12-24 03:06:00,131.45,131.47,131.445,131.455,89900000.0
2009-12-24 03:07:00,131.455,131.46,131.45,131.455,39700000.0
2009-12-24 03:08:00,131.445,131.45,131.445,131.445,45300000.0
2009-12-24 03:09:00,131.445,131.45,131.445,131.445,39500000.0
2009-12-24 03:10:00,131.44,131.44,131.41,131.43,75600000.0
2009-12-24 03:11:00,131.425,131.45,131.425,131.45,103300000.0
2009-12-24 03:12:00,131.45,131.45,131.445,131.445,89600000.0
2009-12-24 03:13:00,131.445,131.46,131.445,131.46,99600000.0
2009-12-24 03:14:00,131.46,131.47,131.42,131.42,71600000.0
2009-12-24 03:15:00,131.415,131.435,131.405,131.435,87100000.0
2009-12-24 03:16:00,131.435,131.44,131.42,131.44,45700000.0
2009-12-24 03:17:00,131.44,131.44,131.435,131.44,12000000.0
2009-12-24 03:18:00,131.44,131.45,131.44,131.445,29300000.0
2009-12-24 03:19:00,131.445,131.445,131.43,131.44,95900000.0
2009-12-24 03:20:00,131.44,131.455,131.435,131.455,117500000.0
2009-12-24 03:21:00,131.45,131.455,131.44,131.45,97800000.0
2009-12-24 03:22:00,131.45,131.46,131.445,131.445,51700000.0
2009-12-24 03:23:00,131.445,131.465,131.445,131.46,32500000.0
2009-12-24 03:24:00,131.46,131.46,131.46,131.46,8300000.0
2009-12-24 03:25:00,131.46,131.47,131.45,131.455,59400000.0
2009-12-24 03:26:00,131.455,131.465,131.455,131.46,27800000.0
2009-12-24 03:27:00,131.46,131.48,131.46,131.475,145100000.0
2009-12-24 03:28:00,131.475,131.48,131.385,131.445,179900000.0
2009-12-24 03:29:00,131.425,131.425,131.415,131.415,38300000.0
2009-12-24 03:30:00,131.415,131.435,131.41,131.425,109500000.0
2009-12-24 03:31:00,131.425,131.425,131.39,131.395,102400000.0
2009-12-24 03:32:00,131.395,131.405,131.395,131.4,46300000.0
2009-12-24 03:33:00,131.4,131.405,131.4,131.405,9300000.0
2009-12-24 03:34:00,131.405,131.405,131.39,131.395,55500000.0
2009-12-24 03:35:00,131.395,131.41,131.395,131.4,112300000.0
2009-12-24 03:36:00,131.4,131.42,131.395,131.395,85100000.0
2009-12-24 03:37:00,131.395,131.395,131.375,131.395,82500000.0
2009-12-24 03:38:00,131.395,131.4,131.365,131.395,95400000.0
2009-12-24 03:39:00,131.395,131.395,131.37,131.385,74300000.0
2009-12-24 03:40:00,131.39,131.395,131.37,131.37,85300000.0
2009-12-24 03:41:00,131.36,131.395,131.35,131.375,110200000.0
2009-12-24 03:42:00,131.375,131.385,131.365,131.375,190500000.0
2009-12-24 03:43:00,131.375,131.385,131.37,131.375,47400000.0
2009-12-24 03:44:00,131.375,131.39,131.375,131.38,71800000.0
2009-12-24 03:45:00,131.385,131.425,131.385,131.415,125600000.0
2009-12-24 03:46:00,131.415,131.42,131.405,131.415,119000000.0
2009-12-24 03:47:00,131.415,131.42,131.41,131.42,26300000.0
2009-12-24 03:48:00,131.42,131.43,131.41,131.415,61300000.0
2009-12-24 03:49:00,131.41,131.41,131.4,131.405,163400000.0
2009-12-24 03:50:00,131.405,131.415,131.4,131.405,189800000.0
2009-12-24 03:51:00,131.405,131.415,131.4,131.415,250500000.0
2009-12-24 03:52:00,131.41,131.425,131.4,131.425,152200000.0
2009-12-24 03:53:00,131.425,131.425,131.405,131.405,42400000.0
2009-12-24 03:54:00,131.405,131.41,131.4,131.405,187100000.0
2009-12-24 03:55:00,131.405,131.41,131.405,131.41,123900000.0
2009-12-24 03:56:00,131.415,131.415,131.405,131.405,85800000.0
2009-12-24 03:57:00,131.405,131.405,131.395,131.395,82800000.0
2009-12-24 03:58:00,131.395,131.405,131.39,131.395,109500000.0
2009-12-24 03:59:00,131.395,131.405,131.39,131.405,93000000.0
2009-12-24 04:00:00,131.405,131.415,131.4,131.4,99800000.0
2009-12-24 04:01:00,131.405,131.415,131.4,131.405,105900000.0
2009-12-24 04:02:00,131.41,131.41,131.395,131.41,65900000.0
2009-12-24 04:03:00,131.405,131.415,131.395,131.415,87300000.0
2009-12-24 04:04:00,131.415,131.415,131.395,131.395,147300000.0
2009-12-24 04:05:00,131.4,131.41,131.395,131.41,91300000.0
2009-12-24 04:06:00,131.41,131.415,131.405,131.405,27500000.0
2009-12-24 04:07:00,131.405,131.405,131.4,131.4,21800000.0
2009-12-24 04:08:00,131.4,131.4,131.38,131.385,52500000.0
2009-12-24 04:09:00,131.385,131.39,131.365,131.37,70500000.0
2009-12-24 04:10:00,131.37,131.37,131.325,131.35,186900000.0
2009-12-24 04:11:00,131.345,131.345,131.335,131.335,79000000.0
2009-12-24 04:12:00,131.335,131.335,131.305,131.315,158000000.0
2009-12-24 04:13:00,131.315,131.35,131.305,131.35,129500000.0
2009-12-24 04:14:00,131.355,131.36,131.35,131.35,94000000.0
2009-12-24 04:15:00,131.355,131.38,131.355,131.365,63500000.0
2009-12-24 04:16:00,131.36,131.365,131.355,131.36,47800000.0
2009-12-24 04:17:00,131.36,131.36,131.36,131.36,4400000.0
2009-12-24 04:18:00,131.36,131.375,131.36,131.365,59000000.0
2009-12-24 04:19:00,131.37,131.37,131.36,131.37,79200000.0
2009-12-24 04:20:00,131.37,131.37,131.35,131.365,77700000.0
2009-12-24 04:21:00,131.36,131.38,131.36,131.375,89400000.0
2009-12-24 04:22:00,131.375,131.375,131.37,131.375,29900000.0
2009-12-24 04:23:00,131.38,131.38,131.375,131.38,132600000.0
2009-12-24 04:24:00,131.38,131.385,131.37,131.37,102100000.0
2009-12-24 04:25:00,131.37,131.375,131.37,131.375,118800000.0
2009-12-24 04:26:00,131.375,131.4,131.37,131.395,101200000.0
2009-12-24 04:27:00,131.395,131.415,131.395,131.405,96600000.0
2009-12-24 04:28:00,131.405,131.405,131.395,131.395,48600000.0
2009-12-24 04:29:00,131.395,131.4,131.395,131.395,85700000.0
2009-12-24 04:30:00,131.395,131.395,131.38,131.385,113300000.0
2009-12-24 04:31:00,131.385,131.395,131.385,131.385,34600000.0
2009-12-24 04:32:00,131.385,131.385,131.385,131.385,42000000.0
2009-12-24 04:33:00,131.385,131.39,131.38,131.38,53900000.0
2009-12-24 04:34:00,131.385,131.39,131.385,131.39,23800000.0
2009-12-24 04:35:00,131.39,131.39,131.385,131.385,40200000.0
2009-12-24 04:36:00,131.39,131.39,131.38,131.385,23800000.0
2009-12-24 04:37:00,131.385,131.385,131.38,131.38,28500000.0
2009-12-24 04:38:00,131.38,131.385,131.375,131.375,39700000.0
2009-12-24 04:39:00,131.375,131.395,131.375,131.385,22100000.0
2009-12-24 04:40:00,131.385,131.385,131.38,131.38,28100000.0
2009-12-24 04:41:00,131.38,131.38,131.375,131.375,103700000.0
2009-12-24 04:42:00,131.375,131.375,131.36,131.36,54600000.0
2009-12-24 04:43:00,131.355,131.36,131.355,131.36,60100000.0
2009-12-24 04:44:00,131.36,131.36,131.3,131.305,153400000.0
2009-12-24 04:45:00,131.305,131.335,131.305,131.325,82300000.0
2009-12-24 04:46:00,131.325,131.335,131.325,131.335,56900000.0
2009-12-24 04:47:00,131.34,131.365,131.34,131.365,84400000.0
2009-12-24 04:48:00,131.365,131.4,131.36,131.4,230300000.0
2009-12-24 04:49:00,131.4,131.435,131.4,131.425,72000000.0
2009-12-24 04:50:00,131.425,131.44,131.425,131.43,116800000.0
2009-12-24 04:51:00,131.425,131.43,131.395,131.405,96600000.0
2009-12-24 04:52:00,131.395,131.4,131.375,131.375,117600000.0
2009-12-24 04:53:00,131.375,131.38,131.355,131.36,146600000.0
2009-12-24 04:54:00,131.36,131.37,131.355,131.365,104000000.0
2009-12-24 04:55:00,131.37,131.38,131.365,131.37,116200000.0
2009-12-24 04:56:00,131.37,131.37,131.335,131.335,103100000.0
2009-12-24 04:57:00,131.335,131.355,131.33,131.33,82800000.0
2009-12-24 04:58:00,131.33,131.34,131.325,131.34,46900000.0
2009-12-24 04:59:00,131.34,131.37,131.325,131.37,62600000.0
2009-12-24 05:00:00,131.37,131.37,131.34,131.345,25100000.0
2009-12-24 05:01:00,131.345,131.355,131.33,131.33,35000000.0
2009-12-24 05:02:00,131.33,131.335,131.295,131.31,107400000.0
2009-12-24 05:03:00,131.31,131.32,131.305,131.32,37500000.0
2009-12-24 05:04:00,131.32,131.325,131.32,131.325,7100000.0
2009-12-24 05:05:00,131.325,131.335,131.325,131.335,26600000.0
2009-12-24 05:06:00,131.335,131.34,131.335,131.335,47300000.0
2009-12-24 05:07:00,131.335,131.335,131.27,131.285,118300000.0
2009-12-24 05:08:00,131.285,131.305,131.275,131.28,92300000.0
2009-12-24 05:09:00,131.28,131.3,131.265,131.285,77400000.0
2009-12-24 05:10:00,131.285,131.285,131.265,131.265,92900000.0
2009-12-24 05:11:00,131.265,131.265,131.245,131.255,85200000.0
2009-12-24 05:12:00,131.255,131.26,131.235,131.26,59800000.0
2009-12-24 05:13:00,131.255,131.305,131.255,131.295,66800000.0
2009-12-24 05:14:00,131.3,131.305,131.285,131.285,59100000.0
2009-12-24 05:15:00,131.285,131.29,131.28,131.285,43200000.0
2009-12-24 05:16:00,131.285,131.285,131.265,131.265,87200000.0
2009-12-24 05:17:00,131.265,131.275,131.25,131.275,91900000.0
2009-12-24 05:18:00,131.275,131.275,131.275,131.275,15300000.0
2009-12-24 05:19:00,131.275,131.275,131.265,131.27,51400000.0
2009-12-24 05:20:00,131.27,131.28,131.27,131.275,32400000.0
2009-12-24 05:21:00,131.275,131.285,131.275,131.28,69100000.0
2009-12-24 05:22:00,131.28,131.285,131.275,131.275,44300000.0
2009-12-24 05:23:00,131.285,131.285,131.275,131.28,28500000.0
2009-12-24 05:24:00,131.275,131.275,131.27,131.27,19200000.0
2009-12-24 05:25:00,131.27,131.27,131.26,131.27,33700000.0
2009-12-24 05:26:00,131.27,131.275,131.27,131.27,18300000.0
2009-12-24 05:27:00,131.27,131.275,131.265,131.275,16300000.0
2009-12-24 05:28:00,131.27,131.285,131.265,131.28,68300000.0
2009-12-24 05:29:00,131.28,131.28,131.27,131.27,11400000.0
2009-12-24 05:30:00,131.27,131.27,131.265,131.265,14800000.0
2009-12-24 05:31:00,131.27,131.27,131.265,131.265,7700000.0
2009-12-24 05:32:00,131.265,131.265,131.265,131.265,7200000.0
2009-12-24 05:33:00,131.265,131.275,131.265,131.275,78500000.0
2009-12-24 05:34:00,131.275,131.28,131.26,131.265,134500000.0
2009-12-24 05:35:00,131.26,131.275,131.26,131.265,22000000.0
2009-12-24 05:36:00,131.265,131.265,131.255,131.265,56200000.0
2009-12-24 05:37:00,131.265,131.265,131.265,131.265,27700000.0
2009-12-24 05:38:00,131.265,131.265,131.185,131.195,382700000.0
2009-12-24 05:39:00,131.195,131.235,131.15,131.22,276600000.0
2009-12-24 05:40:00,131.22,131.22,131.19,131.21,115800000.0
2009-12-24 05:41:00,131.21,131.21,131.19,131.205,71900000.0
2009-12-24 05:42:00,131.215,131.24,131.21,131.225,135400000.0
2009-12-24 05:43:00,131.23,131.23,131.195,131.21,119000000.0
2009-12-24 05:44:00,131.21,131.235,131.21,131.235,83700000.0
2009-12-24 05:45:00,131.225,131.235,131.22,131.23,63400000.0
2009-12-24 05:46:00,131.23,131.245,131.225,131.24,53800000.0
2009-12-24 05:47:00,131.245,131.25,131.245,131.25,42200000.0
2009-12-24 05:48:00,131.25,131.25,131.245,131.245,33800000.0
2009-12-24 05:49:00,131.245,131.255,131.245,131.25,46200000.0
2009-12-24 05:50:00,131.25,131.25,131.205,131.205,127900000.0
2009-12-24 05:51:00,131.205,131.215,131.195,131.195,98600000.0
2009-12-24 05:52:00,131.195,131.2,131.18,131.19,36000000.0
2009-12-24 05:53:00,131.19,131.2,131.185,131.19,86600000.0
2009-12-24 05:54:00,131.19,131.2,131.19,131.195,51900000.0
2009-12-24 05:55:00,131.19,131.195,131.185,131.185,27400000.0
2009-12-24 05:56:00,131.19,131.19,131.18,131.18,71400000.0
2009-12-24 05:57:00,131.185,131.205,131.185,131.2,71200000.0
2009-12-24 05:58:00,131.2,131.2,131.195,131.195,14700000.0
2009-12-24 05:59:00,131.195,131.245,131.195,131.235,60100000.0
2009-12-24 06:00:00,131.235,131.24,131.225,131.235,43200000.0
2009-12-24 06:01:00,131.235,131.26,131.235,131.26,48800000.0
2009-12-24 06:02:00,131.26,131.265,131.245,131.245,89000000.0
2009-12-24 06:03:00,131.245,131.245,131.215,131.225,91600000.0
2009-12-24 06:04:00,131.225,131.245,131.225,131.235,144800000.0
2009-12-24 06:05:00,131.235,131.245,131.235,131.245,14500000.0
2009-12-24 06:06:00,131.245,131.255,131.225,131.255,117500000.0
2009-12-24 06:07:00,131.255,131.255,131.245,131.245,17900000.0
2009-12-24 06:08:00,131.24,131.24,131.23,131.235,48800000.0
2009-12-24 06:09:00,131.23,131.235,131.23,131.235,15600000.0
2009-12-24 06:10:00,131.24,131.24,131.235,131.24,9700000.0
2009-12-24 06:11:00,131.235,131.24,131.195,131.22,120700000.0
2009-12-24 06:12:00,131.22,131.235,131.165,131.205,115000000.0
2009-12-24 06:13:00,131.225,131.225,131.185,131.185,87700000.0
2009-12-24 06:14:00,131.185,131.195,131.175,131.175,163200000.0
2009-12-24 06:15:00,131.175,131.195,131.155,131.195,43300000.0
2009-12-24 06:16:00,131.195,131.205,131.195,131.195,44700000.0
2009-12-24 06:17:00,131.195,131.195,131.195,131.195,17000000.0
2009-12-24 06:18:00,131.19,131.195,131.185,131.195,26600000.0
2009-12-24 06:19:00,131.19,131.2,131.185,131.185,13700000.0
2009-12-24 06:20:00,131.185,131.19,131.17,131.19,39600000.0
2009-12-24 06:21:00,131.19,131.19,131.165,131.175,35900000.0
2009-12-24 06:22:00,131.17,131.22,131.165,131.165,153300000.0
2009-12-24 06:23:00,131.17,131.185,131.155,131.165,86100000.0
2009-12-24 06:24:00,131.165,131.165,131.155,131.155,22200000.0
2009-12-24 06:25:00,131.155,131.205,131.155,131.185,61500000.0
2009-12-24 06:26:00,131.185,131.185,131.165,131.17,31000000.0
2009-12-24 06:27:00,131.17,131.175,131.165,131.175,44200000.0
2009-12-24 06:28:00,131.175,131.175,131.175,131.175,11600000.0
2009-12-24 06:29:00,131.18,131.19,131.175,131.175,28300000.0
2009-12-24 06:30:00,131.175,131.21,131.175,131.185,59600000.0
2009-12-24 06:31:00,131.195,131.2,131.185,131.185,14900000.0
2009-12-24 06:32:00,131.185,131.185,131.18,131.18,15400000.0
2009-12-24 06:33:00,131.18,131.18,131.175,131.18,16500000.0
2009-12-24 06:34:00,131.175,131.175,131.175,131.175,5300000.0
2009-12-24 06:35:00,131.175,131.185,131.155,131.185,47500000.0
2009-12-24 06:36:00,131.185,131.185,131.145,131.145,73700000.0
2009-12-24 06:37:00,131.14,131.155,131.14,131.155,10600000.0
2009-12-24 06:38:00,131.15,131.16,131.15,131.16,74000000.0
2009-12-24 06:39:00,131.16,131.16,131.11,131.155,54500000.0
2009-12-24 06:40:00,131.15,131.155,131.145,131.145,18900000.0
2009-12-24 06:41:00,131.145,131.15,131.135,131.145,29500000.0
2009-12-24 06:42:00,131.145,131.145,131.11,131.11,71600000.0
2009-12-24 06:43:00,131.11,131.11,131.07,131.08,125400000.0
2009-12-24 06:44:00,131.085,131.115,131.085,131.1,109600000.0
2009-12-24 06:45:00,131.1,131.1,131.035,131.075,229100000.0
2009-12-24 06:46:00,131.075,131.085,131.075,131.075,112200000.0
2009-12-24 06:47:00,131.075,131.105,131.075,131.095,112700000.0
2009-12-24 06:48:00,131.09,131.1,131.07,131.09,220200000.0
2009-12-24 06:49:00,131.09,131.1,131.065,131.085,165000000.0
2009-12-24 06:50:00,131.08,131.105,131.07,131.095,166400000.0
2009-12-24 06:51:00,131.095,131.115,131.075,131.075,206600000.0
2009-12-24 06:52:00,131.085,131.105,131.085,131.085,137400000.0
2009-12-24 06:53:00,131.085,131.1,131.07,131.08,86500000.0
2009-12-24 06:54:00,131.08,131.105,131.08,131.085,216500000.0
2009-12-24 06:55:00,131.09,131.105,131.085,131.1,55500000.0
2009-12-24 06:56:00,131.095,131.095,131.085,131.085,21900000.0
2009-12-24 06:57:00,131.085,131.085,131.08,131.085,12500000.0
2009-12-24 06:58:00,131.085,131.09,131.08,131.09,29300000.0
2009-12-24 06:59:00,131.09,131.09,131.09,131.09,14100000.0
2009-12-24 07:00:00,131.09,131.095,131.075,131.075,41800000.0
2009-12-24 07:01:00,131.075,131.075,131.07,131.075,16700000.0
2009-12-24 07:02:00,131.08,131.09,131.065,131.075,101300000.0
2009-12-24 07:03:00,131.075,131.1,131.07,131.095,49300000.0
2009-12-24 07:04:00,131.095,131.12,131.095,131.11,74500000.0
2009-12-24 07:05:00,131.11,131.125,131.09,131.095,185200000.0
2009-12-24 07:06:00,131.095,131.115,131.095,131.115,43500000.0
2009-12-24 07:07:00,131.115,131.12,131.11,131.12,18800000.0
2009-12-24 07:08:00,131.12,131.12,131.08,131.115,84600000.0
2009-12-24 07:09:00,131.11,131.135,131.105,131.125,57300000.0
2009-12-24 07:10:00,131.125,131.125,131.12,131.12,46800000.0
2009-12-24 07:11:00,131.125,131.125,131.12,131.125,13400000.0
2009-12-24 07:12:00,131.125,131.125,131.1,131.115,61200000.0
2009-12-24 07:13:00,131.11,131.115,131.105,131.115,96600000.0
2009-12-24 07:14:00,131.115,131.115,131.11,131.115,13700000.0
2009-12-24 07:15:00,131.115,131.115,131.105,131.105,29400000.0
2009-12-24 07:16:00,131.1,131.115,131.1,131.105,29400000.0
2009-12-24 07:17:00,131.105,131.105,131.1,131.105,64600000.0
2009-12-24 07:18:00,131.105,131.12,131.105,131.11,54600000.0
2009-12-24 07:19:00,131.11,131.115,131.11,131.115,6200000.0
2009-12-24 07:20:00,131.115,131.115,131.105,131.105,19300000.0
2009-12-24 07:21:00,131.105,131.105,131.1,131.105,36000000.0
2009-12-24 07:22:00,131.095,131.1,131.095,131.1,6800000.0
2009-12-24 07:23:00,131.1,131.1,131.1,131.1,1000000.0
2009-12-24 07:24:00,131.1,131.105,131.095,131.1,19800000.0
2009-12-24 07:25:00,131.1,131.105,131.095,131.095,36900000.0
2009-12-24 07:26:00,131.095,131.095,131.095,131.095,19600000.0
2009-12-24 07:27:00,131.1,131.1,131.095,131.095,17600000.0
2009-12-24 07:28:00,131.095,131.095,131.085,131.09,68400000.0
2009-12-24 07:29:00,131.09,131.095,131.085,131.09,29800000.0
2009-12-24 07:30:00,131.09,131.1,131.08,131.1,77800000.0
2009-12-24 07:31:00,131.1,131.1,131.095,131.095,59700000.0
2009-12-24 07:32:00,131.1,131.1,131.08,131.08,88100000.0
2009-12-24 07:33:00,131.08,131.09,131.065,131.07,90400000.0
2009-12-24 07:34:00,131.07,131.08,131.065,131.07,105700000.0
2009-12-24 07:35:00,131.07,131.08,131.045,131.055,148200000.0
2009-12-24 07:36:00,131.055,131.06,131.055,131.06,131900000.0
2009-12-24 07:37:00,131.06,131.08,131.05,131.05,104400000.0
2009-12-24 07:38:00,131.05,131.06,131.05,131.06,43400000.0
2009-12-24 07:39:00,131.055,131.06,131.05,131.06,80700000.0
2009-12-24 07:40:00,131.06,131.06,131.05,131.055,71700000.0
2009-12-24 07:41:00,131.055,131.055,131.045,131.045,32400000.0
2009-12-24 07:42:00,131.05,131.05,130.995,130.995,192900000.0
2009-12-24 07:43:00,131.0,131.0,130.975,130.98,206500000.0
2009-12-24 07:44:00,130.98,131.0,130.98,131.0,95400000.0
2009-12-24 07:45:00,131.0,131.015,130.985,130.985,131100000.0
2009-12-24 07:46:00,130.99,131.0,130.975,130.975,85600000.0
2009-12-24 07:47:00,130.975,130.975,130.97,130.97,22600000.0
2009-12-24 07:48:00,130.97,130.97,130.945,130.945,114300000.0
2009-12-24 07:49:00,130.945,130.945,130.89,130.9,104800000.0
2009-12-24 07:50:00,130.9,130.945,130.9,130.935,124600000.0
2009-12-24 07:51:00,130.925,130.96,130.925,130.955,104600000.0
2009-12-24 07:52:00,130.95,130.955,130.945,130.945,36600000.0
2009-12-24 07:53:00,130.955,130.96,130.945,130.95,61200000.0
2009-12-24 07:54:00,130.95,130.95,130.945,130.95,40800000.0
2009-12-24 07:55:00,130.95,130.995,130.945,130.985,129500000.0
2009-12-24 07:56:00,130.985,130.985,130.965,130.98,145100000.0
2009-12-24 07:57:00,130.985,130.985,130.945,130.945,68800000.0
2009-12-24 07:58:00,130.945,130.965,130.945,130.96,95300000.0
2009-12-24 07:59:00,130.955,130.975,130.955,130.975,33200000.0
2009-12-24 08:00:00,130.975,131.005,130.955,130.985,140100000.0
2009-12-24 08:01:00,130.985,130.995,130.975,130.985,83700000.0
2009-12-24 08:02:00,130.99,131.03,130.99,131.025,96700000.0
2009-12-24 08:03:00,131.025,131.03,131.015,131.015,126200000.0
2009-12-24 08:04:00,131.015,131.03,131.015,131.025,89100000.0
2009-12-24 08:05:00,131.02,131.035,131.02,131.03,96400000.0
2009-12-24 08:06:00,131.03,131.08,131.03,131.08,72400000.0
2009-12-24 08:07:00,131.08,131.08,131.07,131.07,21900000.0
2009-12-24 08:08:00,131.07,131.07,131.065,131.065,28900000.0
2009-12-24 08:09:00,131.065,131.08,131.055,131.075,69300000.0
2009-12-24 08:10:00,131.075,131.08,131.06,131.075,131300000.0
2009-12-24 08:11:00,131.08,131.08,131.06,131.06,87900000.0
2009-12-24 08:12:00,131.055,131.075,131.045,131.055,153700000.0
2009-12-24 08:13:00,131.055,131.075,131.055,131.075,98300000.0
2009-12-24 08:14:00,131.075,131.08,131.035,131.05,102700000.0
2009-12-24 08:15:00,131.035,131.095,131.035,131.09,151000000.0
2009-12-24 08:16:00,131.09,131.12,131.08,131.105,120800000.0
2009-12-24 08:17:00,131.11,131.145,131.11,131.135,217500000.0
2009-12-24 08:18:00,131.13,131.15,131.075,131.095,228700000.0
2009-12-24 08:19:00,131.09,131.095,131.09,131.095,41700000.0
2009-12-24 08:20:00,131.095,131.125,131.07,131.075,130100000.0
2009-12-24 08:21:00,131.075,131.125,131.075,131.12,111900000.0
2009-12-24 08:22:00,131.12,131.12,131.085,131.085,101900000.0
2009-12-24 08:23:00,131.09,131.11,131.09,131.105,25000000.0
2009-12-24 08:24:00,131.105,131.105,131.03,131.06,161600000.0
2009-12-24 08:25:00,131.045,131.075,131.025,131.05,188600000.0
2009-12-24 08:26:00,131.05,131.055,131.035,131.045,147000000.0
2009-12-24 08:27:00,131.045,131.065,131.035,131.065,92800000.0
2009-12-24 08:28:00,131.065,131.07,131.04,131.045,228099999.0
2009-12-24 08:29:00,131.045,131.06,131.035,131.04,91100000.0
2009-12-24 08:30:00,131.045,131.065,131.045,131.055,86800000.0
2009-12-24 08:31:00,131.055,131.065,131.055,131.065,53500000.0
2009-12-24 08:32:00,131.065,131.08,131.06,131.065,51300000.0
2009-12-24 08:33:00,131.065,131.085,131.06,131.07,87100000.0
2009-12-24 08:34:00,131.07,131.08,131.065,131.08,107700000.0
2009-12-24 08:35:00,131.08,131.08,131.07,131.075,113600000.0
2009-12-24 08:36:00,131.075,131.105,131.075,131.105,102000000.0
2009-12-24 08:37:00,131.105,131.115,131.095,131.095,63500000.0
2009-12-24 08:38:00,131.095,131.1,131.065,131.1,192300000.0
2009-12-24 08:39:00,131.1,131.105,131.07,131.075,122600000.0
2009-12-24 08:40:00,131.075,131.075,131.06,131.065,69200000.0
2009-12-24 08:41:00,131.065,131.07,131.05,131.07,48400000.0
2009-12-24 08:42:00,131.07,131.08,131.055,131.055,84500000.0
2009-12-24 08:43:00,131.06,131.07,131.06,131.07,12600000.0
2009-12-24 08:44:00,131.07,131.08,131.065,131.075,41900000.0
2009-12-24 08:45:00,131.075,131.075,131.025,131.03,76700000.0
2009-12-24 08:46:00,131.03,131.04,130.98,130.985,107800000.0
2009-12-24 08:47:00,130.98,131.01,130.955,130.99,188200000.0
2009-12-24 08:48:00,130.99,131.01,130.985,130.995,68900000.0
2009-12-24 08:49:00,130.995,131.005,130.96,130.97,134900000.0
2009-12-24 08:50:00,130.97,130.995,130.97,130.97,90300000.0
2009-12-24 08:51:00,130.97,130.98,130.965,130.965,90700000.0
2009-12-24 08:52:00,130.965,130.985,130.965,130.985,61200000.0
2009-12-24 08:53:00,130.985,130.985,130.965,130.98,85600000.0
2009-12-24 08:54:00,130.98,130.98,130.98,130.98,12800000.0
2009-12-24 08:55:00,130.98,130.985,130.975,130.975,86400000.0
2009-12-24 08:56:00,130.975,130.975,130.955,130.965,133800000.0
2009-12-24 08:57:00,130.965,130.97,130.955,130.965,215600000.0
2009-12-24 08:58:00,130.965,130.98,130.96,130.98,128400000.0
2009-12-24 08:59:00,130.975,130.985,130.97,130.985,78000000.0
2009-12-24 09:00:00,130.985,130.99,130.985,130.985,100000000.0
2009-12-24 09:01:00,130.985,131.03,130.985,131.0,183000000.0
2009-12-24 09:02:00,131.01,131.025,131.0,131.005,273600000.0
2009-12-24 09:03:00,131.005,131.01,130.985,131.005,340700000.0
2009-12-24 09:04:00,131.005,131.015,130.99,131.015,183800000.0
2009-12-24 09:05:00,131.015,131.035,131.005,131.03,230200000.0
2009-12-24 09:06:00,131.03,131.05,131.03,131.045,114300000.0
2009-12-24 09:07:00,131.05,131.06,131.035,131.05,344200000.0
2009-12-24 09:08:00,131.05,131.075,131.05,131.065,568600000.0
2009-12-24 09:09:00,131.065,131.07,131.025,131.035,192800000.0
2009-12-24 09:10:00,131.035,131.06,131.035,131.06,134200000.0
2009-12-24 09:11:00,131.06,131.065,131.035,131.05,125900000.0
2009-12-24 09:12:00,131.045,131.065,131.035,131.065,424900000.0
2009-12-24 09:13:00,131.065,131.065,131.035,131.04,209800000.0
2009-12-24 09:14:00,131.04,131.055,131.03,131.035,212200000.0
2009-12-24 09:15:00,131.03,131.035,131.01,131.02,174800000.0
2009-12-24 09:16:00,131.02,131.02,130.98,130.99,301000000.0
2009-12-24 09:17:00,130.99,131.005,130.965,130.97,101700000.0
2009-12-24 09:18:00,130.97,130.985,130.96,130.985,167200000.0
2009-12-24 09:19:00,130.985,130.99,130.96,130.985,211000000.0
2009-12-24 09:20:00,130.985,130.99,130.98,130.985,173600000.0
2009-12-24 09:21:00,130.985,131.005,130.985,130.995,191000000.0
2009-12-24 09:22:00,130.995,131.005,130.995,130.995,215100000.0
2009-12-24 09:23:00,130.995,131.0,130.975,130.98,93300000.0
2009-12-24 09:24:00,130.98,130.995,130.975,130.995,83800000.0
2009-12-24 09:25:00,130.995,131.0,130.97,130.97,349800000.0
2009-12-24 09:26:00,130.97,130.97,130.96,130.96,162100000.0
2009-12-24 09:27:00,130.955,130.965,130.93,130.93,181600000.0
2009-12-24 09:28:00,130.93,130.965,130.91,130.965,216300000.0
2009-12-24 09:29:00,130.965,130.99,130.965,130.97,119400000.0
2009-12-24 09:30:00,130.97,130.98,130.97,130.98,94200000.0
2009-12-24 09:31:00,130.98,130.99,130.97,130.985,90200000.0
2009-12-24 09:32:00,130.99,131.005,130.985,130.99,128400000.0
2009-12-24 09:33:00,130.99,131.03,130.99,131.01,173600000.0
2009-12-24 09:34:00,131.015,131.03,131.01,131.025,73300000.0
2009-12-24 09:35:00,131.025,131.03,131.015,131.025,109300000.0
2009-12-24 09:36:00,131.03,131.035,131.01,131.01,128600000.0
2009-12-24 09:37:00,131.01,131.025,130.995,131.01,225800000.0
2009-12-24 09:38:00,131.015,131.015,130.995,130.995,186200000.0
2009-12-24 09:39:00,130.995,131.01,130.95,130.955,327100000.0
2009-12-24 09:40:00,130.955,130.98,130.94,130.955,441700000.0
2009-12-24 09:41:00,130.955,130.975,130.94,130.945,307100001.0
2009-12-24 09:42:00,130.95,130.98,130.94,130.975,343000000.0
2009-12-24 09:43:00,130.97,130.99,130.97,130.97,205500000.0
2009-12-24 09:44:00,130.97,130.995,130.97,130.995,264600000.0
2009-12-24 09:45:00,130.995,131.0,130.985,130.985,352100000.0
2009-12-24 09:46:00,130.985,131.01,130.955,131.01,514800000.0
2009-12-24 09:47:00,131.01,131.06,131.01,131.055,383400000.0
2009-12-24 09:48:00,131.055,131.055,131.035,131.04,349899998.0
2009-12-24 09:49:00,131.045,131.045,131.0,131.0,91000000.0
2009-12-24 09:50:00,131.0,131.005,131.0,131.005,58800000.0
2009-12-24 09:51:00,131.005,131.045,131.005,131.045,254500000.0
2009-12-24 09:52:00,131.045,131.055,131.045,131.045,109300000.0
2009-12-24 09:53:00,131.045,131.045,131.035,131.035,182300000.0
2009-12-24 09:54:00,131.035,131.055,131.035,131.035,191400000.0
2009-12-24 09:55:00,131.035,131.045,131.02,131.04,149400000.0
2009-12-24 09:56:00,131.04,131.04,131.035,131.04,179600000.0
2009-12-24 09:57:00,131.04,131.04,131.03,131.03,161500000.0
2009-12-24 09:58:00,131.035,131.06,131.03,131.055,208100000.0
2009-12-24 09:59:00,131.055,131.055,131.035,131.045,153800000.0
2009-12-24 10:00:00,131.05,131.07,131.05,131.065,207600000.0
2009-12-24 10:01:00,131.065,131.13,131.06,131.11,489100002.0
2009-12-24 10:02:00,131.11,131.12,131.085,131.085,241700000.0
2009-12-24 10:03:00,131.09,131.14,131.09,131.14,285100000.0
2009-12-24 10:04:00,131.14,131.145,131.125,131.125,293499999.0
2009-12-24 10:05:00,131.125,131.15,131.125,131.15,350100000.0
2009-12-24 10:06:00,131.15,131.15,131.125,131.13,287200001.0
2009-12-24 10:07:00,131.13,131.14,131.125,131.13,256299999.0
2009-12-24 10:08:00,131.14,131.15,131.135,131.14,167200000.0
2009-12-24 10:09:00,131.14,131.14,131.125,131.125,273899999.0
2009-12-24 10:10:00,131.13,131.135,131.12,131.135,160399999.0
2009-12-24 10:11:00,131.135,131.135,131.095,131.12,194100000.0
2009-12-24 10:12:00,131.12,131.12,131.095,131.105,145100001.0
2009-12-24 10:13:00,131.1,131.105,131.075,131.08,271799999.0
2009-12-24 10:14:00,131.08,131.095,131.08,131.085,231100000.0
2009-12-24 10:15:00,131.085,131.085,131.08,131.085,139500000.0
2009-12-24 10:16:00,131.085,131.095,131.08,131.095,144799999.0
2009-12-24 10:17:00,131.095,131.1,131.025,131.05,601899994.0
2009-12-24 10:18:00,131.045,131.045,131.01,131.025,351299999.0
2009-12-24 10:19:00,131.025,131.025,131.005,131.005,102500000.0
2009-12-24 10:20:00,131.005,131.035,131.005,131.035,182900001.0
2009-12-24 10:21:00,131.035,131.07,131.035,131.07,264900000.0
2009-12-24 10:22:00,131.07,131.07,131.03,131.045,307500000.0
2009-12-24 10:23:00,131.045,131.045,131.015,131.02,239100000.0
2009-12-24 10:24:00,131.02,131.035,130.995,131.02,331700000.0
2009-12-24 10:25:00,131.025,131.04,131.005,131.015,203700000.0
2009-12-24 10:26:00,131.015,131.025,131.015,131.02,143000000.0
2009-12-24 10:27:00,131.02,131.03,131.02,131.03,66500000.0
2009-12-24 10:28:00,131.035,131.045,131.035,131.045,90100000.0
2009-12-24 10:29:00,131.045,131.075,131.04,131.05,217299999.0
2009-12-24 10:30:00,131.05,131.055,131.045,131.05,285100000.0
2009-12-24 10:31:00,131.05,131.075,131.04,131.06,334600000.0
2009-12-24 10:32:00,131.055,131.06,131.05,131.05,178400000.0
2009-12-24 10:33:00,131.05,131.05,131.04,131.04,111799999.0
2009-12-24 10:34:00,131.04,131.05,131.005,131.025,161200000.0
2009-12-24 10:35:00,131.03,131.03,131.025,131.03,225600000.0
2009-12-24 10:36:00,131.03,131.045,131.025,131.04,195200000.0
2009-12-24 10:37:00,131.05,131.05,131.01,131.01,414200000.0
2009-12-24 10:38:00,131.015,131.015,131.0,131.005,178000000.0
2009-12-24 10:39:00,131.005,131.04,131.0,131.02,469799999.0
2009-12-24 10:40:00,131.015,131.02,131.005,131.015,113000000.0
2009-12-24 10:41:00,131.01,131.02,131.005,131.005,130800000.0
2009-12-24 10:42:00,131.005,131.01,130.995,131.0,111200000.0
2009-12-24 10:43:00,131.0,131.045,131.0,131.045,310900000.0
2009-12-24 10:44:00,131.045,131.065,131.035,131.06,166899999.0
2009-12-24 10:45:00,131.06,131.07,131.04,131.07,388900000.0
2009-12-24 10:46:00,131.07,131.08,131.045,131.07,393599999.0
2009-12-24 10:47:00,131.07,131.1,131.055,131.09,172700000.0
2009-12-24 10:48:00,131.09,131.09,131.03,131.035,345300000.0
2009-12-24 10:49:00,131.035,131.055,131.035,131.055,275900002.0
2009-12-24 10:50:00,131.055,131.055,131.03,131.035,488099998.0
2009-12-24 10:51:00,131.035,131.045,131.035,131.04,348799994.0
2009-12-24 10:52:00,131.045,131.045,131.025,131.025,174300000.0
2009-12-24 10:53:00,131.025,131.04,131.02,131.03,53100000.0
2009-12-24 10:54:00,131.03,131.03,131.02,131.02,286600000.0
2009-12-24 10:55:00,131.02,131.05,131.02,131.04,182100000.0
2009-12-24 10:56:00,131.04,131.095,131.04,131.095,265000000.0
2009-12-24 10:57:00,131.095,131.095,131.08,131.095,257600000.0
2009-12-24 10:58:00,131.095,131.11,131.06,131.07,342800000.0
2009-12-24 10:59:00,131.07,131.1,131.055,131.09,419599999.0
2009-12-24 11:00:00,131.085,131.09,131.06,131.06,196600000.0
2009-12-24 11:01:00,131.06,131.065,131.055,131.055,99400000.0
2009-12-24 11:02:00,131.055,131.07,131.045,131.045,207000000.0
2009-12-24 11:03:00,131.05,131.075,131.035,131.045,220700000.0
2009-12-24 11:04:00,131.045,131.08,131.04,131.075,170600000.0
2009-12-24 11:05:00,131.08,131.115,131.065,131.1,435100000.0
2009-12-24 11:06:00,131.1,131.115,131.075,131.08,282100000.0
2009-12-24 11:07:00,131.08,131.12,131.075,131.11,292400000.0
2009-12-24 11:08:00,131.11,131.125,131.105,131.105,176000000.0
2009-12-24 11:09:00,131.105,131.105,131.09,131.09,158600000.0
2009-12-24 11:10:00,131.09,131.095,131.065,131.075,67100000.0
2009-12-24 11:11:00,131.075,131.095,131.075,131.095,78000000.0
2009-12-24 11:12:00,131.095,131.13,131.075,131.075,206600000.0
2009-12-24 11:13:00,131.075,131.09,131.05,131.05,165500000.0
2009-12-24 11:14:00,131.055,131.07,131.055,131.07,123800000.0
2009-12-24 11:15:00,131.07,131.075,131.045,131.045,188200000.0
2009-12-24 11:16:00,131.045,131.05,131.04,131.04,79800000.0
2009-12-24 11:17:00,131.045,131.06,131.035,131.05,89600000.0
2009-12-24 11:18:00,131.05,131.125,131.05,131.115,190200000.0
2009-12-24 11:19:00,131.115,131.125,131.035,131.035,256000000.0
2009-12-24 11:20:00,131.04,131.04,131.005,131.02,189200000.0
2009-12-24 11:21:00,131.015,131.015,130.995,131.01,186900000.0
2009-12-24 11:22:00,131.01,131.01,130.99,131.005,64500000.0
2009-12-24 11:23:00,131.005,131.015,131.005,131.005,60700000.0
2009-12-24 11:24:00,131.005,131.035,131.005,131.035,79500000.0
2009-12-24 11:25:00,131.035,131.06,131.035,131.035,110500000.0
2009-12-24 11:26:00,131.035,131.065,131.035,131.06,135500000.0
2009-12-24 11:27:00,131.065,131.115,131.06,131.115,272100000.0
2009-12-24 11:28:00,131.115,131.125,131.095,131.095,233400000.0
2009-12-24 11:29:00,131.095,131.125,131.065,131.12,265300000.0
2009-12-24 11:30:00,131.12,131.135,131.11,131.12,263500000.0
2009-12-24 11:31:00,131.12,131.14,131.115,131.135,263800000.0
2009-12-24 11:32:00,131.135,131.135,131.115,131.115,244100001.0
2009-12-24 11:33:00,131.115,131.135,131.11,131.125,242000000.0
2009-12-24 11:34:00,131.125,131.13,131.1,131.13,202800000.0
2009-12-24 11:35:00,131.13,131.155,131.12,131.14,410100000.0
2009-12-24 11:36:00,131.145,131.145,131.125,131.13,206500000.0
2009-12-24 11:37:00,131.13,131.155,131.13,131.145,293100000.0
2009-12-24 11:38:00,131.145,131.185,131.14,131.185,182200000.0
2009-12-24 11:39:00,131.185,131.19,131.12,131.13,360000000.0
2009-12-24 11:40:00,131.13,131.17,131.125,131.145,319300000.0
2009-12-24 11:41:00,131.14,131.15,131.13,131.145,479100000.0
2009-12-24 11:42:00,131.145,131.155,131.135,131.135,119600000.0
2009-12-24 11:43:00,131.135,131.16,131.135,131.135,209200000.0
2009-12-24 11:44:00,131.135,131.135,131.1,131.1,329300000.0
2009-12-24 11:45:00,131.105,131.105,131.095,131.095,33200000.0
2009-12-24 11:46:00,131.095,131.095,131.085,131.09,55600000.0
2009-12-24 11:47:00,131.095,131.145,131.095,131.145,94000000.0
2009-12-24 11:48:00,131.155,131.17,131.14,131.145,148600000.0
2009-12-24 11:49:00,131.145,131.145,131.105,131.11,341900000.0
2009-12-24 11:50:00,131.11,131.175,131.11,131.16,171900000.0
2009-12-24 11:51:00,131.16,131.175,131.145,131.175,89300000.0
2009-12-24 11:52:00,131.165,131.18,131.145,131.16,232200000.0
2009-12-24 11:53:00,131.17,131.19,131.17,131.19,154000000.0
2009-12-24 11:54:00,131.185,131.195,131.175,131.18,89700000.0
2009-12-24 11:55:00,131.18,131.18,131.14,131.15,250600000.0
2009-12-24 11:56:00,131.155,131.16,131.15,131.16,119300000.0
2009-12-24 11:57:00,131.16,131.16,131.13,131.135,122600000.0
2009-12-24 11:58:00,131.135,131.135,131.085,131.085,124300000.0
2009-12-24 11:59:00,131.085,131.11,131.085,131.11,218200000.0
2009-12-24 12:00:00,131.11,131.125,131.095,131.12,187000000.0
2009-12-24 12:01:00,131.125,131.125,131.11,131.12,87100000.0
2009-12-24 12:02:00,131.115,131.14,131.105,131.135,71300000.0
2009-12-24 12:03:00,131.135,131.135,131.11,131.11,71100000.0
2009-12-24 12:04:00,131.11,131.115,131.095,131.115,165200000.0
2009-12-24 12:05:00,131.115,131.15,131.105,131.145,189300000.0
2009-12-24 12:06:00,131.145,131.21,131.145,131.21,207700000.0
2009-12-24 12:07:00,131.21,131.235,131.2,131.205,361800000.0
2009-12-24 12:08:00,131.205,131.23,131.2,131.21,404700000.0
2009-12-24 12:09:00,131.205,131.245,131.195,131.24,301400000.0
2009-12-24 12:10:00,131.24,131.28,131.235,131.26,299700000.0
2009-12-24 12:11:00,131.265,131.275,131.26,131.27,176900000.0
2009-12-24 12:12:00,131.27,131.27,131.27,131.27,52100000.0
2009-12-24 12:13:00,131.27,131.27,131.235,131.27,59900000.0
2009-12-24 12:14:00,131.27,131.28,131.27,131.28,119700000.0
2009-12-24 12:15:00,131.28,131.295,131.265,131.285,203500000.0
2009-12-24 12:16:00,131.285,131.305,131.275,131.3,152600000.0
2009-12-24 12:17:00,131.3,131.31,131.3,131.31,61200000.0
2009-12-24 12:18:00,131.31,131.315,131.305,131.31,129600000.0
2009-12-24 12:19:00,131.31,131.34,131.31,131.315,424200000.0
2009-12-24 12:20:00,131.315,131.345,131.315,131.34,126600000.0
2009-12-24 12:21:00,131.34,131.345,131.33,131.335,353900000.0
2009-12-24 12:22:00,131.33,131.33,131.305,131.32,243000000.0
2009-12-24 12:23:00,131.32,131.34,131.32,131.34,146000000.0
2009-12-24 12:24:00,131.33,131.35,131.33,131.345,218800000.0
2009-12-24 12:25:00,131.335,131.345,131.305,131.345,297700000.0
2009-12-24 12:26:00,131.345,131.365,131.325,131.35,403500000.0
2009-12-24 12:27:00,131.35,131.385,131.345,131.385,128500000.0
2009-12-24 12:28:00,131.38,131.41,131.37,131.4,267700000.0
2009-12-24 12:29:00,131.4,131.455,131.38,131.39,209600000.0
2009-12-24 12:30:00,131.39,131.435,131.39,131.4,254000000.0
2009-12-24 12:31:00,131.4,131.42,131.4,131.415,203500000.0
2009-12-24 12:32:00,131.415,131.42,131.375,131.38,254700000.0
2009-12-24 12:33:00,131.375,131.385,131.375,131.375,50000000.0
2009-12-24 12:34:00,131.375,131.375,131.355,131.36,236600000.0
2009-12-24 12:35:00,131.36,131.37,131.345,131.345,129000000.0
2009-12-24 12:36:00,131.35,131.38,131.35,131.36,338400000.0
2009-12-24 12:37:00,131.365,131.425,131.365,131.415,307400000.0
2009-12-24 12:38:00,131.415,131.43,131.39,131.415,658900000.0
2009-12-24 12:39:00,131.42,131.47,131.42,131.45,647300000.0
2009-12-24 12:40:00,131.45,131.475,131.44,131.445,457800000.0
2009-12-24 12:41:00,131.445,131.45,131.42,131.44,348300000.0
2009-12-24 12:42:00,131.445,131.47,131.435,131.46,251600000.0
2009-12-24 12:43:00,131.455,131.46,131.425,131.435,305600000.0
2009-12-24 12:44:00,131.435,131.44,131.385,131.39,327700000.0
2009-12-24 12:45:00,131.395,131.4,131.375,131.375,326400000.0
2009-12-24 12:46:00,131.375,131.395,131.375,131.395,129900000.0
2009-12-24 12:47:00,131.395,131.4,131.365,131.365,91400000.0
2009-12-24 12:48:00,131.365,131.375,131.355,131.375,163100000.0
2009-12-24 12:49:00,131.375,131.4,131.375,131.38,277600000.0
2009-12-24 12:50:00,131.38,131.39,131.375,131.385,229100000.0
2009-12-24 12:51:00,131.385,131.405,131.38,131.385,191000000.0
2009-12-24 12:52:00,131.375,131.385,131.375,131.38,54700000.0
2009-12-24 12:53:00,131.385,131.385,131.37,131.375,81900000.0
2009-12-24 12:54:00,131.39,131.44,131.39,131.43,126600000.0
2009-12-24 12:55:00,131.43,131.44,131.405,131.415,177700000.0
2009-12-24 12:56:00,131.42,131.43,131.385,131.4,206100000.0
2009-12-24 12:57:00,131.4,131.41,131.395,131.41,168400000.0
2009-12-24 12:58:00,131.41,131.41,131.365,131.39,380700000.0
2009-12-24 12:59:00,131.39,131.445,131.38,131.425,596000000.0
2009-12-24 13:00:00,131.425,131.425,131.385,131.395,449100000.0
2009-12-24 13:01:00,131.395,131.445,131.385,131.435,398900000.0
2009-12-24 13:02:00,131.435,131.445,131.405,131.41,555200000.0
2009-12-24 13:03:00,131.41,131.415,131.395,131.4,343600000.0
2009-12-24 13:04:00,131.395,131.41,131.38,131.395,188800000.0
2009-12-24 13:05:00,131.41,131.41,131.4,131.4,78500000.0
2009-12-24 13:06:00,131.395,131.395,131.385,131.385,326400000.0
2009-12-24 13:07:00,131.38,131.385,131.375,131.38,354800000.0
2009-12-24 13:08:00,131.38,131.38,131.355,131.355,207200000.0
2009-12-24 13:09:00,131.355,131.37,131.355,131.365,311500000.0
2009-12-24 13:10:00,131.365,131.365,131.36,131.365,62800000.0
2009-12-24 13:11:00,131.36,131.37,131.36,131.365,201600000.0
2009-12-24 13:12:00,131.365,131.37,131.33,131.33,250400000.0
2009-12-24 13:13:00,131.33,131.395,131.315,131.385,199400000.0
2009-12-24 13:14:00,131.385,131.385,131.355,131.355,336099999.0
2009-12-24 13:15:00,131.355,131.41,131.355,131.41,242300000.0
2009-12-24 13:16:00,131.425,131.46,131.375,131.415,489300000.0
2009-12-24 13:17:00,131.415,131.44,131.38,131.44,222200000.0
2009-12-24 13:18:00,131.44,131.445,131.42,131.42,272100000.0
2009-12-24 13:19:00,131.42,131.425,131.42,131.42,24200000.0
2009-12-24 13:20:00,131.42,131.42,131.375,131.375,172700000.0
2009-12-24 13:21:00,131.375,131.385,131.355,131.37,67200000.0
2009-12-24 13:22:00,131.365,131.38,131.365,131.37,113400000.0
2009-12-24 13:23:00,131.37,131.435,131.37,131.425,302400000.0
2009-12-24 13:24:00,131.425,131.44,131.415,131.44,184800000.0
2009-12-24 13:25:00,131.44,131.44,131.43,131.44,178500000.0
2009-12-24 13:26:00,131.44,131.465,131.44,131.45,96600000.0
2009-12-24 13:27:00,131.45,131.45,131.4,131.43,265000000.0
2009-12-24 13:28:00,131.43,131.5,131.43,131.455,363400000.0
2009-12-24 13:29:00,131.455,131.465,131.45,131.465,284000000.0
2009-12-24 13:30:00,131.47,131.485,131.47,131.475,191100000.0
2009-12-24 13:31:00,131.475,131.52,131.475,131.495,349900000.0
2009-12-24 13:32:00,131.5,131.51,131.495,131.505,180800000.0
2009-12-24 13:33:00,131.51,131.525,131.48,131.48,174800000.0
2009-12-24 13:34:00,131.48,131.5,131.475,131.495,130600000.0
2009-12-24 13:35:00,131.495,131.505,131.475,131.485,186400000.0
2009-12-24 13:36:00,131.485,131.5,131.485,131.495,154200000.0
2009-12-24 13:37:00,131.495,131.495,131.455,131.465,236100000.0
2009-12-24 13:38:00,131.465,131.47,131.445,131.46,386300000.0
2009-12-24 13:39:00,131.465,131.51,131.455,131.505,203500000.0
2009-12-24 13:40:00,131.505,131.51,131.485,131.485,335300001.0
2009-12-24 13:41:00,131.49,131.495,131.49,131.495,146000000.0
2009-12-24 13:42:00,131.495,131.505,131.475,131.485,137600000.0
2009-12-24 13:43:00,131.495,131.495,131.485,131.49,115500000.0
2009-12-24 13:44:00,131.49,131.505,131.485,131.5,195200001.0
2009-12-24 13:45:00,131.5,131.5,131.47,131.47,134000000.0
2009-12-24 13:46:00,131.465,131.465,131.445,131.46,175800000.0
2009-12-24 13:47:00,131.46,131.495,131.43,131.475,356900000.0
2009-12-24 13:48:00,131.475,131.48,131.46,131.48,207600000.0
2009-12-24 13:49:00,131.48,131.495,131.44,131.46,723100000.0
2009-12-24 13:50:00,131.455,131.455,131.405,131.425,346300000.0
2009-12-24 13:51:00,131.425,131.455,131.415,131.45,209700000.0
2009-12-24 13:52:00,131.45,131.46,131.445,131.445,91800000.0
2009-12-24 13:53:00,131.445,131.47,131.445,131.455,98600000.0
2009-12-24 13:54:00,131.46,131.465,131.45,131.46,132800000.0
2009-12-24 13:55:00,131.455,131.46,131.45,131.45,208400000.0
2009-12-24 13:56:00,131.45,131.46,131.45,131.46,138000000.0
2009-12-24 13:57:00,131.46,131.465,131.445,131.455,129900000.0
2009-12-24 13:58:00,131.455,131.465,131.445,131.45,105500000.0
2009-12-24 13:59:00,131.4,131.435,131.4,131.425,121800000.0
2009-12-24 14:00:00,131.425,131.435,131.405,131.435,185800000.0
2009-12-24 14:01:00,131.43,131.44,131.41,131.42,77400000.0
2009-12-24 14:02:00,131.42,131.435,131.415,131.415,77700000.0
2009-12-24 14:03:00,131.42,131.43,131.41,131.415,118200000.0
2009-12-24 14:04:00,131.415,131.425,131.405,131.41,167200000.0
2009-12-24 14:05:00,131.41,131.415,131.38,131.385,80800000.0
2009-12-24 14:06:00,131.385,131.395,131.38,131.385,67700000.0
2009-12-24 14:07:00,131.385,131.41,131.37,131.4,192100000.0
2009-12-24 14:08:00,131.4,131.42,131.395,131.415,243000000.0
2009-12-24 14:09:00,131.415,131.43,131.4,131.43,287700000.0
2009-12-24 14:10:00,131.435,131.495,131.435,131.485,174800000.0
2009-12-24 14:11:00,131.48,131.485,131.45,131.45,118900000.0
2009-12-24 14:12:00,131.445,131.455,131.435,131.455,183100000.0
2009-12-24 14:13:00,131.455,131.46,131.405,131.42,119200000.0
2009-12-24 14:14:00,131.43,131.46,131.43,131.455,129400000.0
2009-12-24 14:15:00,131.455,131.46,131.455,131.46,7000000.0
2009-12-24 14:16:00,131.46,131.51,131.46,131.505,145100000.0
2009-12-24 14:17:00,131.5,131.51,131.475,131.485,655000000.0
2009-12-24 14:18:00,131.485,131.495,131.465,131.49,394100000.0
2009-12-24 14:19:00,131.485,131.52,131.465,131.52,311000000.0
2009-12-24 14:20:00,131.525,131.525,131.49,131.5,190100000.0
2009-12-24 14:21:00,131.5,131.505,131.465,131.5,292100000.0
2009-12-24 14:22:00,131.495,131.5,131.485,131.485,130700000.0
2009-12-24 14:23:00,131.485,131.485,131.465,131.48,76800000.0
2009-12-24 14:24:00,131.48,131.48,131.475,131.48,129600000.0
2009-12-24 14:25:00,131.48,131.485,131.475,131.485,104600000.0
2009-12-24 14:26:00,131.485,131.5,131.485,131.49,166700000.0
2009-12-24 14:27:00,131.49,131.505,131.49,131.5,154300000.0
2009-12-24 14:28:00,131.5,131.5,131.48,131.485,220200000.0
2009-12-24 14:29:00,131.5,131.5,131.48,131.5,160900000.0
2009-12-24 14:30:00,131.505,131.51,131.505,131.505,203900000.0
2009-12-24 14:31:00,131.505,131.515,131.495,131.505,160500000.0
2009-12-24 14:32:00,131.51,131.54,131.5,131.535,281700000.0
2009-12-24 14:33:00,131.535,131.555,131.535,131.55,277300000.0
2009-12-24 14:34:00,131.55,131.59,131.55,131.59,94600000.0
2009-12-24 14:35:00,131.595,131.61,131.565,131.61,145300000.0
2009-12-24 14:36:00,131.61,131.675,131.6,131.64,524700000.0
2009-12-24 14:37:00,131.64,131.655,131.64,131.655,308900000.0
2009-12-24 14:38:00,131.655,131.655,131.615,131.62,264800000.0
2009-12-24 14:39:00,131.625,131.68,131.625,131.665,373100000.0
2009-12-24 14:40:00,131.665,131.665,131.635,131.645,256700000.0
2009-12-24 14:41:00,131.645,131.65,131.615,131.64,300400000.0
2009-12-24 14:42:00,131.635,131.675,131.635,131.665,142700000.0
2009-12-24 14:43:00,131.66,131.675,131.66,131.675,61400000.0
2009-12-24 14:44:00,131.675,131.69,131.67,131.68,116200000.0
2009-12-24 14:45:00,131.675,131.7,131.675,131.69,169300000.0
2009-12-24 14:46:00,131.685,131.7,131.68,131.695,181600000.0
2009-12-24 14:47:00,131.695,131.735,131.69,131.73,221900000.0
2009-12-24 14:48:00,131.725,131.765,131.725,131.76,129400000.0
2009-12-24 14:49:00,131.76,131.76,131.745,131.75,271200000.0
2009-12-24 14:50:00,131.75,131.75,131.735,131.735,150200000.0
2009-12-24 14:51:00,131.735,131.79,131.735,131.785,382300000.0
2009-12-24 14:52:00,131.795,131.82,131.77,131.775,538000000.0
2009-12-24 14:53:00,131.775,131.775,131.745,131.76,344500000.0
2009-12-24 14:54:00,131.76,131.76,131.75,131.76,260000000.0
2009-12-24 14:55:00,131.76,131.76,131.71,131.72,182700000.0
2009-12-24 14:56:00,131.72,131.74,131.72,131.735,93600000.0
2009-12-24 14:57:00,131.735,131.735,131.73,131.73,18000000.0
2009-12-24 14:58:00,131.73,131.735,131.73,131.73,34200000.0
2009-12-24 14:59:00,131.73,131.73,131.695,131.7,277600000.0
2009-12-24 15:00:00,131.705,131.715,131.69,131.7,152000000.0
2009-12-24 15:01:00,131.695,131.695,131.665,131.675,101700000.0
2009-12-24 15:02:00,131.675,131.72,131.675,131.715,472900000.0
2009-12-24 15:03:00,131.715,131.72,131.7,131.705,356000000.0
2009-12-24 15:04:00,131.705,131.71,131.675,131.7,276700000.0
2009-12-24 15:05:00,131.695,131.695,131.685,131.685,129900000.0
2009-12-24 15:06:00,131.685,131.71,131.675,131.71,96200000.0
2009-12-24 15:07:00,131.71,131.71,131.68,131.68,124400000.0
2009-12-24 15:08:00,131.68,131.685,131.675,131.685,160600000.0
2009-12-24 15:09:00,131.685,131.695,131.675,131.69,223000000.0
2009-12-24 15:10:00,131.69,131.705,131.685,131.7,173100000.0
2009-12-24 15:11:00,131.7,131.74,131.695,131.73,242100000.0
2009-12-24 15:12:00,131.74,131.745,131.725,131.725,161100000.0
2009-12-24 15:13:00,131.725,131.755,131.72,131.735,219500000.0
2009-12-24 15:14:00,131.735,131.745,131.71,131.71,327600000.0
2009-12-24 15:15:00,131.71,131.72,131.675,131.685,234000000.0
2009-12-24 15:16:00,131.68,131.705,131.595,131.685,500799998.0
2009-12-24 15:17:00,131.685,131.685,131.625,131.64,472700000.0
2009-12-24 15:18:00,131.645,131.66,131.615,131.655,297100000.0
2009-12-24 15:19:00,131.645,131.665,131.615,131.625,219600000.0
2009-12-24 15:20:00,131.63,131.665,131.63,131.645,183800000.0
2009-12-24 15:21:00,131.64,131.67,131.625,131.66,306100000.0
2009-12-24 15:22:00,131.66,131.7,131.66,131.675,266700000.0
2009-12-24 15:23:00,131.675,131.68,131.675,131.68,58200000.0
2009-12-24 15:24:00,131.68,131.68,131.635,131.655,160800000.0
2009-12-24 15:25:00,131.66,131.67,131.655,131.67,135900000.0
2009-12-24 15:26:00,131.67,131.695,131.67,131.69,48200000.0
2009-12-24 15:27:00,131.695,131.695,131.685,131.685,60900000.0
2009-12-24 15:28:00,131.685,131.7,131.68,131.7,107500000.0
2009-12-24 15:29:00,131.7,131.72,131.69,131.72,30500000.0
2009-12-24 15:30:00,131.695,131.815,131.695,131.76,274200000.0
2009-12-24 15:31:00,131.755,131.83,131.715,131.755,227300000.0
2009-12-24 15:32:00,131.755,131.865,131.755,131.86,179400000.0
2009-12-24 15:33:00,131.86,131.86,131.745,131.805,175200000.0
2009-12-24 15:34:00,131.81,131.85,131.74,131.81,191800000.0
2009-12-24 15:35:00,131.82,131.825,131.735,131.74,137800000.0
2009-12-24 15:36:00,131.74,131.77,131.725,131.77,132000000.0
2009-12-24 15:37:00,131.77,131.805,131.75,131.775,118600000.0
2009-12-24 15:38:00,131.775,131.835,131.775,131.825,131300000.0
2009-12-24 15:39:00,131.82,131.835,131.79,131.79,76100000.0
2009-12-24 15:40:00,131.755,131.855,131.755,131.84,155900000.0
2009-12-24 15:41:00,131.84,131.84,131.77,131.81,101300000.0
2009-12-24 15:42:00,131.805,131.805,131.785,131.785,126900000.0
2009-12-24 15:43:00,131.785,131.785,131.765,131.765,84900000.0
2009-12-24 15:44:00,131.765,131.8,131.765,131.78,105300000.0
2009-12-24 15:45:00,131.78,131.845,131.78,131.835,120100000.0
2009-12-24 15:46:00,131.835,131.84,131.81,131.81,78400000.0
2009-12-24 15:47:00,131.81,131.81,131.79,131.795,24000000.0
2009-12-24 15:48:00,131.79,131.815,131.79,131.815,40300000.0
2009-12-24 15:49:00,131.815,131.815,131.775,131.78,37200000.0
2009-12-24 15:50:00,131.78,131.78,131.75,131.78,33200000.0
2009-12-24 15:51:00,131.775,131.78,131.76,131.765,39700000.0
2009-12-24 15:52:00,131.765,131.77,131.73,131.76,79000000.0
2009-12-24 15:53:00,131.76,131.78,131.745,131.75,140800000.0
2009-12-24 15:54:00,131.755,131.765,131.745,131.76,36700000.0
2009-12-24 15:55:00,131.76,131.77,131.745,131.745,72200000.0
2009-12-24 15:56:00,131.745,131.765,131.715,131.735,161400000.0
2009-12-24 15:57:00,131.735,131.74,131.715,131.715,142800000.0
2009-12-24 15:58:00,131.72,131.745,131.72,131.735,68700000.0
2009-12-24 15:59:00,131.735,131.765,131.735,131.755,62900000.0
2009-12-24 16:00:00,131.755,131.765,131.75,131.765,49000000.0
2009-12-24 16:01:00,131.765,131.765,131.75,131.75,5000000.0
2009-12-24 16:02:00,131.75,131.75,131.71,131.72,138000000.0
2009-12-24 16:03:00,131.715,131.735,131.715,131.73,112000000.0
2009-12-24 16:04:00,131.725,131.745,131.725,131.74,48500000.0
2009-12-24 16:05:00,131.74,131.765,131.74,131.76,43500000.0
2009-12-24 16:06:00,131.765,131.775,131.755,131.765,106500000.0
2009-12-24 16:07:00,131.77,131.78,131.74,131.74,78000000.0
2009-12-24 16:08:00,131.74,131.765,131.74,131.765,23600000.0
2009-12-24 16:09:00,131.765,131.775,131.76,131.765,52100000.0
2009-12-24 16:10:00,131.765,131.765,131.74,131.75,8200000.0
2009-12-24 16:11:00,131.745,131.755,131.74,131.745,93500000.0
2009-12-24 16:12:00,131.745,131.75,131.74,131.745,71700000.0
2009-12-24 16:13:00,131.75,131.755,131.735,131.75,44900000.0
2009-12-24 16:14:00,131.75,131.755,131.735,131.735,68400000.0
2009-12-24 16:15:00,131.735,131.735,131.705,131.705,297300000.0
2009-12-24 16:16:00,131.71,131.715,131.69,131.69,240800000.0
2009-12-24 16:17:00,131.69,131.7,131.665,131.665,157500000.0
2009-12-24 16:18:00,131.67,131.675,131.665,131.67,56500000.0
2009-12-24 16:19:00,131.67,131.72,131.665,131.705,122600000.0
2009-12-24 16:20:00,131.7,131.73,131.7,131.72,90600000.0
2009-12-24 16:21:00,131.72,131.725,131.71,131.725,84200000.0
2009-12-24 16:22:00,131.725,131.725,131.71,131.715,119000000.0
2009-12-24 16:23:00,131.715,131.715,131.69,131.7,78200000.0
2009-12-24 16:24:00,131.7,131.7,131.655,131.69,95500000.0
2009-12-24 16:25:00,131.685,131.705,131.665,131.675,190500000.0
2009-12-24 16:26:00,131.67,131.675,131.645,131.645,70900000.0
2009-12-24 16:27:00,131.645,131.67,131.645,131.67,114800000.0
2009-12-24 16:28:00,131.67,131.685,131.665,131.68,88300000.0
2009-12-24 16:29:00,131.68,131.705,131.68,131.685,152900000.0
2009-12-24 16:30:00,131.68,131.68,131.66,131.66,74100000.0
2009-12-24 16:31:00,131.66,131.66,131.63,131.63,97400000.0
2009-12-24 16:32:00,131.635,131.655,131.635,131.65,84200000.0
2009-12-24 16:33:00,131.65,131.67,131.645,131.67,70900000.0
2009-12-24 16:34:00,131.67,131.67,131.66,131.665,29300000.0
2009-12-24 16:35:00,131.66,131.685,131.66,131.68,112900000.0
2009-12-24 16:36:00,131.695,131.705,131.655,131.655,127100000.0
2009-12-24 16:37:00,131.655,131.675,131.655,131.665,34800000.0
2009-12-24 16:38:00,131.67,131.67,131.64,131.65,60600000.0
2009-12-24 16:39:00,131.645,131.66,131.645,131.66,13400000.0
2009-12-24 16:40:00,131.67,131.69,131.67,131.685,38900000.0
2009-12-24 16:41:00,131.695,131.695,131.675,131.685,33900000.0
2009-12-24 16:42:00,131.68,131.68,131.67,131.67,12900000.0
2009-12-24 16:43:00,131.67,131.67,131.66,131.67,96700000.0
2009-12-24 16:44:00,131.67,131.67,131.66,131.665,68600000.0
2009-12-24 16:45:00,131.66,131.67,131.65,131.66,193400000.0
2009-12-24 16:46:00,131.66,131.685,131.655,131.67,126900000.0
2009-12-24 16:47:00,131.675,131.68,131.655,131.66,203300000.0
2009-12-24 16:48:00,131.66,131.66,131.635,131.655,102500000.0
2009-12-24 16:49:00,131.655,131.675,131.645,131.675,99600000.0
2009-12-24 16:50:00,131.675,131.68,131.665,131.67,94400000.0
2009-12-24 16:51:00,131.67,131.685,131.645,131.66,112800000.0
2009-12-24 16:52:00,131.66,131.67,131.645,131.67,95800000.0
2009-12-24 16:53:00,131.675,131.71,131.67,131.69,153300000.0
2009-12-24 16:54:00,131.695,131.73,131.69,131.72,96400000.0
2009-12-24 16:55:00,131.72,131.725,131.7,131.71,113000000.0
2009-12-24 16:56:00,131.71,131.715,131.705,131.715,40700000.0
2009-12-24 16:57:00,131.715,131.735,131.695,131.72,137700000.0
2009-12-24 16:58:00,131.725,131.735,131.705,131.71,179500000.0
2009-12-24 16:59:00,131.72,131.75,131.72,131.74,73000000.0
2009-12-24 17:00:00,131.735,131.765,131.73,131.765,59000000.0
2009-12-24 17:01:00,131.765,131.765,131.765,131.765,3000000.0
2009-12-24 17:02:00,131.76,131.765,131.76,131.765,14800000.0
2009-12-24 17:03:00,131.765,131.79,131.75,131.79,126900000.0
2009-12-24 17:04:00,131.79,131.795,131.745,131.755,37600000.0
2009-12-24 17:05:00,131.76,131.76,131.745,131.75,24200000.0
2009-12-24 17:06:00,131.76,131.77,131.73,131.74,134100000.0
2009-12-24 17:07:00,131.74,131.74,131.685,131.69,59800000.0
2009-12-24 17:08:00,131.695,131.74,131.695,131.72,151600000.0
2009-12-24 17:09:00,131.72,131.72,131.71,131.71,89700000.0
2009-12-24 17:10:00,131.71,131.73,131.71,131.72,94100000.0
2009-12-24 17:11:00,131.73,131.73,131.715,131.73,100500000.0
2009-12-24 17:12:00,131.73,131.82,131.73,131.82,108700000.0
2009-12-24 17:13:00,131.815,131.82,131.78,131.785,94900000.0
2009-12-24 17:14:00,131.785,131.8,131.775,131.785,106600000.0
2009-12-24 17:15:00,131.78,131.8,131.775,131.8,44100000.0
2009-12-24 17:16:00,131.795,131.815,131.795,131.81,47600000.0
2009-12-24 17:17:00,131.81,131.84,131.81,131.835,156500000.0
2009-12-24 17:18:00,131.835,131.845,131.83,131.83,235200000.0
2009-12-24 17:19:00,131.83,131.83,131.815,131.815,84200000.0
2009-12-24 17:20:00,131.82,131.83,131.795,131.795,75300000.0
2009-12-24 17:21:00,131.795,131.805,131.795,131.8,40500000.0
2009-12-24 17:22:00,131.8,131.8,131.795,131.8,74600000.0
2009-12-24 17:23:00,131.8,131.81,131.78,131.785,139800000.0
2009-12-24 17:24:00,131.78,131.785,131.77,131.78,47800000.0
2009-12-24 17:25:00,131.78,131.795,131.78,131.785,50900000.0
2009-12-24 17:26:00,131.785,131.83,131.785,131.825,41100000.0
2009-12-24 17:27:00,131.83,131.835,131.83,131.835,9000000.0
2009-12-24 17:28:00,131.83,131.83,131.82,131.825,14800000.0
2009-12-24 17:29:00,131.82,131.82,131.805,131.81,67600000.0
2009-12-24 17:30:00,131.805,131.805,131.765,131.795,149700000.0
2009-12-24 17:31:00,131.79,131.81,131.79,131.8,74500000.0
2009-12-24 17:32:00,131.795,131.795,131.78,131.78,38000000.0
2009-12-24 17:33:00,131.785,131.79,131.78,131.78,25800000.0
2009-12-24 17:34:00,131.78,131.78,131.745,131.77,126300000.0
2009-12-24 17:35:00,131.77,131.77,131.74,131.745,91000000.0
2009-12-24 17:36:00,131.745,131.745,131.725,131.74,102700000.0
2009-12-24 17:37:00,131.74,131.755,131.74,131.74,104600000.0
2009-12-24 17:38:00,131.745,131.77,131.735,131.735,111000000.0
2009-12-24 17:39:00,131.735,131.735,131.71,131.725,87000000.0
2009-12-24 17:40:00,131.725,131.725,131.715,131.715,24900000.0
2009-12-24 17:41:00,131.715,131.715,131.71,131.715,25100000.0
2009-12-24 17:42:00,131.71,131.71,131.7,131.7,40000000.0
2009-12-24 17:43:00,131.7,131.705,131.69,131.69,69100000.0
2009-12-24 17:44:00,131.69,131.695,131.69,131.69,53800000.0
2009-12-24 17:45:00,131.69,131.705,131.685,131.705,128100000.0
2009-12-24 17:46:00,131.705,131.735,131.695,131.695,112700000.0
2009-12-24 17:47:00,131.71,131.725,131.695,131.725,86000000.0
2009-12-24 17:48:00,131.725,131.765,131.725,131.755,58100000.0
2009-12-24 17:49:00,131.75,131.75,131.725,131.725,68500000.0
2009-12-24 17:50:00,131.725,131.725,131.685,131.685,141000000.0
2009-12-24 17:51:00,131.685,131.7,131.68,131.685,99800000.0
2009-12-24 17:52:00,131.685,131.735,131.68,131.735,93000000.0
2009-12-24 17:53:00,131.735,131.77,131.735,131.755,56200000.0
2009-12-24 17:54:00,131.76,131.8,131.76,131.795,143100000.0
2009-12-24 17:55:00,131.795,131.805,131.775,131.775,99000000.0
2009-12-24 17:56:00,131.775,131.785,131.77,131.775,47000000.0
2009-12-24 17:57:00,131.775,131.78,131.745,131.745,142100000.0
2009-12-24 17:58:00,131.745,131.755,131.72,131.72,127400000.0
2009-12-24 17:59:00,131.725,131.755,131.71,131.755,121800000.0
2009-12-24 18:00:00,131.745,131.77,131.73,131.755,142800000.0
2009-12-24 18:01:00,131.755,131.775,131.735,131.76,138200000.0
2009-12-24 18:02:00,131.76,131.775,131.735,131.745,104200000.0
2009-12-24 18:03:00,131.74,131.74,131.715,131.72,156000000.0
2009-12-24 18:04:00,131.72,131.735,131.71,131.72,82100000.0
2009-12-24 18:05:00,131.72,131.74,131.72,131.74,29000000.0
2009-12-24 18:06:00,131.735,131.735,131.715,131.715,29600000.0
2009-12-24 18:07:00,131.715,131.715,131.705,131.715,37300000.0
2009-12-24 18:08:00,131.715,131.715,131.695,131.695,58500000.0
2009-12-24 18:09:00,131.69,131.71,131.685,131.7,92600000.0
2009-12-24 18:10:00,131.69,131.695,131.685,131.69,59400000.0
2009-12-24 18:11:00,131.69,131.695,131.69,131.69,191600000.0
2009-12-24 18:12:00,131.69,131.69,131.685,131.685,80500000.0
2009-12-24 18:13:00,131.69,131.695,131.665,131.68,83600000.0
2009-12-24 18:14:00,131.68,131.69,131.675,131.68,163500000.0
2009-12-24 18:15:00,131.68,131.695,131.68,131.685,103600000.0
2009-12-24 18:16:00,131.69,131.69,131.68,131.69,44400000.0
2009-12-24 18:17:00,131.69,131.695,131.68,131.68,37000000.0
2009-12-24 18:18:00,131.68,131.7,131.68,131.695,79300000.0
2009-12-24 18:19:00,131.695,131.695,131.68,131.69,77600000.0
2009-12-24 18:20:00,131.69,131.73,131.68,131.725,127200000.0
2009-12-24 18:21:00,131.725,131.725,131.695,131.705,72400000.0
2009-12-24 18:22:00,131.705,131.71,131.7,131.705,66000000.0
2009-12-24 18:23:00,131.705,131.71,131.695,131.705,74200000.0
2009-12-24 18:24:00,131.705,131.74,131.7,131.73,110000000.0
2009-12-24 18:25:00,131.735,131.745,131.725,131.745,21300000.0
2009-12-24 18:26:00,131.745,131.785,131.745,131.765,143500000.0
2009-12-24 18:27:00,131.765,131.765,131.735,131.735,45400000.0
2009-12-24 18:28:00,131.735,131.735,131.725,131.725,84300000.0
2009-12-24 18:29:00,131.725,131.745,131.725,131.74,24500000.0
2009-12-24 18:30:00,131.73,131.74,131.715,131.715,70100000.0
2009-12-24 18:31:00,131.715,131.715,131.705,131.71,83800000.0
2009-12-24 18:32:00,131.71,131.715,131.705,131.71,54900000.0
2009-12-24 18:33:00,131.71,131.74,131.71,131.73,126300000.0
2009-12-24 18:34:00,131.73,131.735,131.69,131.73,69100000.0
2009-12-24 18:35:00,131.715,131.715,131.715,131.715,36800000.0
2009-12-24 18:36:00,131.715,131.72,131.67,131.69,132000000.0
2009-12-24 18:37:00,131.69,131.695,131.665,131.69,104800000.0
2009-12-24 18:38:00,131.695,131.695,131.665,131.675,23200000.0
2009-12-24 18:39:00,131.675,131.68,131.67,131.675,11900000.0
2009-12-24 18:40:00,131.675,131.685,131.67,131.675,22200000.0
2009-12-24 18:41:00,131.675,131.675,131.67,131.675,41400000.0
2009-12-24 18:42:00,131.685,131.685,131.675,131.675,14000000.0
2009-12-24 18:43:00,131.67,131.675,131.65,131.655,51600000.0
2009-12-24 18:44:00,131.65,131.65,131.64,131.65,28600000.0
2009-12-24 18:45:00,131.65,131.66,131.645,131.655,22500000.0
2009-12-24 18:46:00,131.655,131.655,131.63,131.635,13000000.0
2009-12-24 18:47:00,131.635,131.635,131.63,131.63,24600000.0
2009-12-24 18:48:00,131.625,131.63,131.625,131.625,29100000.0
2009-12-24 18:49:00,131.625,131.66,131.625,131.65,48900000.0
2009-12-24 18:50:00,131.65,131.675,131.65,131.67,137800000.0
2009-12-24 18:51:00,131.67,131.69,131.67,131.69,55700000.0
2009-12-24 18:52:00,131.69,131.695,131.69,131.69,15200000.0
2009-12-24 18:53:00,131.69,131.72,131.69,131.72,36600000.0
2009-12-24 18:54:00,131.72,131.725,131.705,131.71,116200000.0
2009-12-24 18:55:00,131.71,131.725,131.695,131.72,111300000.0
2009-12-24 18:56:00,131.72,131.725,131.72,131.725,20800000.0
2009-12-24 18:57:00,131.74,131.755,131.735,131.745,63600000.0
2009-12-24 18:58:00,131.745,131.745,131.715,131.72,38200000.0
2009-12-24 18:59:00,131.72,131.72,131.72,131.72,7000000.0
2009-12-24 19:00:00,131.72,131.72,131.68,131.68,42300000.0
2009-12-24 19:01:00,131.68,131.68,131.67,131.67,58400000.0
2009-12-24 19:02:00,131.67,131.68,131.66,131.66,90300000.0
2009-12-24 19:03:00,131.66,131.66,131.655,131.655,5200000.0
2009-12-24 19:04:00,131.65,131.655,131.645,131.645,177700000.0
2009-12-24 19:05:00,131.645,131.665,131.645,131.665,53900000.0
2009-12-24 19:06:00,131.655,131.69,131.655,131.675,45200000.0
2009-12-24 19:07:00,131.675,131.685,131.615,131.62,126900000.0
2009-12-24 19:08:00,131.62,131.62,131.605,131.615,69800000.0
2009-12-24 19:09:00,131.62,131.665,131.615,131.64,43200000.0
2009-12-24 19:10:00,131.635,131.64,131.61,131.62,70700000.0
2009-12-24 19:11:00,131.615,131.615,131.605,131.615,18400000.0
2009-12-24 19:12:00,131.605,131.62,131.605,131.62,22300000.0
2009-12-24 19:13:00,131.63,131.66,131.62,131.655,89400000.0
2009-12-24 19:14:00,131.65,131.655,131.65,131.655,12200000.0
2009-12-24 19:15:00,131.655,131.665,131.655,131.655,11200000.0
2009-12-24 19:16:00,131.655,131.67,131.655,131.655,69800000.0
2009-12-24 19:17:00,131.655,131.67,131.645,131.67,64000000.0
2009-12-24 19:18:00,131.665,131.67,131.66,131.67,10200000.0
2009-12-24 19:19:00,131.66,131.685,131.66,131.68,17600000.0
2009-12-24 19:20:00,131.665,131.665,131.66,131.66,19200000.0
2009-12-24 19:21:00,131.655,131.655,131.64,131.64,19600000.0
2009-12-24 19:22:00,131.64,131.645,131.64,131.64,6800000.0
2009-12-24 19:23:00,131.64,131.645,131.635,131.645,20800000.0
2009-12-24 19:24:00,131.64,131.645,131.635,131.635,26000000.0
2009-12-24 19:25:00,131.63,131.635,131.625,131.625,32300000.0
2009-12-24 19:26:00,131.63,131.635,131.625,131.635,55800000.0
2009-12-24 19:27:00,131.63,131.64,131.62,131.625,32400000.0
2009-12-24 19:28:00,131.625,131.63,131.62,131.63,39200000.0
2009-12-24 19:29:00,131.635,131.645,131.62,131.62,67900000.0
2009-12-24 19:30:00,131.61,131.61,131.595,131.6,122800000.0
2009-12-24 19:31:00,131.605,131.615,131.6,131.605,124800000.0
2009-12-24 19:32:00,131.605,131.61,131.6,131.605,92600000.0
2009-12-24 19:33:00,131.605,131.615,131.605,131.615,26200000.0
2009-12-24 19:34:00,131.615,131.615,131.595,131.595,209300000.0
2009-12-24 19:35:00,131.595,131.605,131.595,131.6,89000000.0
2009-12-24 19:37:00,131.6,131.605,131.6,131.605,32500000.0
2009-12-24 19:38:00,131.605,131.61,131.6,131.6,66100000.0
2009-12-24 19:39:00,131.6,131.605,131.59,131.595,103200000.0
2009-12-24 19:40:00,131.595,131.595,131.585,131.595,121400000.0
2009-12-24 19:41:00,131.595,131.595,131.595,131.595,60000000.0
2009-12-24 19:42:00,131.595,131.605,131.595,131.6,46200000.0
2009-12-24 19:43:00,131.6,131.6,131.58,131.59,195400000.0
2009-12-24 19:44:00,131.595,131.595,131.595,131.595,97600000.0
2009-12-24 19:45:00,131.6,131.6,131.595,131.6,19200000.0
2009-12-24 19:46:00,131.6,131.6,131.595,131.595,78400000.0
2009-12-24 19:47:00,131.595,131.595,131.595,131.595,170400000.0
2009-12-24 19:48:00,131.595,131.605,131.595,131.605,143400000.0
2009-12-24 19:49:00,131.605,131.615,131.605,131.61,26000000.0
2009-12-24 19:50:00,131.61,131.635,131.61,131.635,26600000.0
2009-12-24 19:51:00,131.63,131.635,131.625,131.635,41200000.0
2009-12-24 19:52:00,131.635,131.64,131.63,131.64,18400000.0
2009-12-24 19:53:00,131.64,131.675,131.64,131.645,41600000.0
2009-12-24 19:54:00,131.65,131.65,131.63,131.635,78100000.0
2009-12-24 19:55:00,131.635,131.645,131.635,131.635,17600000.0
2009-12-24 19:56:00,131.635,131.635,131.63,131.63,20000000.0
2009-12-24 19:57:00,131.63,131.63,131.63,131.63,4000000.0
2009-12-24 19:58:00,131.63,131.63,131.595,131.6,144300000.0
2009-12-24 19:59:00,131.595,131.605,131.53,131.53,119000000.0
2009-12-24 20:00:00,131.52,131.52,131.495,131.51,153200000.0
2009-12-24 20:01:00,131.52,131.535,131.51,131.53,218000000.0
2009-12-24 20:02:00,131.525,131.53,131.505,131.505,92800000.0
2009-12-24 20:03:00,131.505,131.515,131.5,131.515,76000000.0
2009-12-24 20:04:00,131.515,131.515,131.5,131.505,96100000.0
2009-12-24 20:05:00,131.505,131.51,131.5,131.505,80400000.0
2009-12-24 20:06:00,131.505,131.505,131.5,131.505,47200000.0
2009-12-24 20:07:00,131.505,131.505,131.5,131.5,22800000.0
2009-12-24 20:08:00,131.495,131.505,131.485,131.495,117400000.0
2009-12-24 20:09:00,131.495,131.495,131.495,131.495,91300000.0
2009-12-24 20:10:00,131.495,131.495,131.475,131.475,40600000.0
2009-12-24 20:11:00,131.485,131.525,131.485,131.525,52800000.0
2009-12-24 20:12:00,131.525,131.55,131.525,131.545,56000000.0
2009-12-24 20:13:00,131.56,131.56,131.535,131.535,108300000.0
2009-12-24 20:14:00,131.535,131.565,131.51,131.565,246100000.0
2009-12-24 20:15:00,131.565,131.565,131.535,131.535,81100000.0
2009-12-24 20:16:00,131.535,131.535,131.505,131.505,58400000.0
2009-12-24 20:17:00,131.525,131.54,131.525,131.535,42800000.0
2009-12-24 20:18:00,131.53,131.56,131.505,131.525,122700000.0
2009-12-24 20:19:00,131.525,131.535,131.505,131.505,135200000.0
2009-12-24 20:20:00,131.505,131.54,131.505,131.515,53900000.0
2009-12-24 20:21:00,131.515,131.515,131.515,131.515,12800000.0
2009-12-24 20:22:00,131.515,131.515,131.505,131.515,29100000.0
2009-12-24 20:23:00,131.515,131.525,131.505,131.525,31900000.0
2009-12-24 20:24:00,131.53,131.565,131.53,131.56,42800000.0
2009-12-24 20:25:00,131.56,131.56,131.53,131.535,17200000.0
2009-12-24 20:26:00,131.545,131.545,131.53,131.53,15400000.0
2009-12-24 20:27:00,131.535,131.535,131.53,131.535,22400000.0
2009-12-24 20:28:00,131.535,131.555,131.535,131.555,18600000.0
2009-12-24 20:29:00,131.555,131.555,131.545,131.545,29800000.0
2009-12-24 20:30:00,131.545,131.545,131.525,131.53,41700000.0
2009-12-24 20:31:00,131.525,131.525,131.525,131.525,20000000.0
2009-12-24 20:32:00,131.53,131.535,131.525,131.535,16100000.0
2009-12-24 20:33:00,131.535,131.535,131.525,131.525,28600000.0
2009-12-24 20:34:00,131.53,131.53,131.525,131.525,17200000.0
2009-12-24 20:35:00,131.52,131.52,131.515,131.515,31000000.0
2009-12-24 20:36:00,131.515,131.515,131.515,131.515,10400000.0
2009-12-24 20:37:00,131.505,131.505,131.505,131.505,9600000.0
2009-12-24 20:38:00,131.515,131.52,131.505,131.505,35100000.0
2009-12-24 20:39:00,131.505,131.535,131.465,131.505,155700000.0
2009-12-24 20:40:00,131.5,131.515,131.5,131.5,86200000.0
2009-12-24 20:41:00,131.495,131.495,131.46,131.46,46600000.0
2009-12-24 20:42:00,131.46,131.485,131.46,131.485,25600000.0
2009-12-24 20:43:00,131.485,131.485,131.48,131.48,19200000.0
2009-12-24 20:44:00,131.48,131.485,131.48,131.485,24000000.0
2009-12-24 20:45:00,131.485,131.485,131.485,131.485,26400000.0
2009-12-24 20:46:00,131.485,131.485,131.48,131.48,8800000.0
2009-12-24 20:49:00,131.48,131.485,131.465,131.465,17400000.0
2009-12-24 20:50:00,131.47,131.5,131.47,131.48,55500000.0
2009-12-24 20:51:00,131.48,131.495,131.455,131.475,71300000.0
2009-12-24 20:52:00,131.475,131.485,131.475,131.485,20800000.0
2009-12-24 20:53:00,131.485,131.52,131.43,131.43,72500000.0
2009-12-24 20:54:00,131.425,131.425,131.41,131.42,40000000.0
2009-12-24 20:55:00,131.42,131.42,131.395,131.41,29400000.0
2009-12-24 20:56:00,131.41,131.425,131.4,131.4,61800000.0
2009-12-24 20:57:00,131.4,131.4,131.35,131.38,106800000.0
2009-12-24 20:58:00,131.39,131.425,131.385,131.395,46600000.0
2009-12-24 20:59:00,131.39,131.39,131.39,131.39,18700000.0
2009-12-24 21:00:00,131.39,131.4,131.375,131.38,27100000.0
2009-12-24 21:01:00,131.38,131.4,131.375,131.385,24300000.0
2009-12-24 21:02:00,131.385,131.385,131.385,131.385,6200000.0
2009-12-24 21:03:00,131.385,131.385,131.375,131.375,22900000.0
2009-12-24 21:04:00,131.38,131.385,131.365,131.365,34800000.0
2009-12-24 21:05:00,131.37,131.375,131.36,131.365,15000000.0
2009-12-24 21:06:00,131.365,131.365,131.33,131.355,49700000.0
2009-12-24 21:07:00,131.355,131.36,131.35,131.35,24400000.0
2009-12-24 21:08:00,131.355,131.36,131.35,131.36,31700000.0
2009-12-24 21:09:00,131.36,131.36,131.35,131.35,17600000.0
2009-12-24 21:10:00,131.35,131.36,131.34,131.355,24400000.0
2009-12-24 21:11:00,131.355,131.355,131.33,131.335,38900000.0
2009-12-24 21:12:00,131.33,131.335,131.325,131.33,16000000.0
2009-12-24 21:13:00,131.33,131.33,131.31,131.315,42500000.0
2009-12-24 21:14:00,131.315,131.325,131.3,131.3,61400000.0
2009-12-24 21:15:00,131.305,131.31,131.3,131.3,44000000.0
2009-12-24 21:16:00,131.3,131.32,131.295,131.32,109700000.0
2009-12-24 21:17:00,131.32,131.32,131.305,131.315,45400000.0
2009-12-24 21:18:00,131.305,131.325,131.305,131.325,14300000.0
2009-12-24 21:19:00,131.32,131.335,131.27,131.295,180100000.0
2009-12-24 21:20:00,131.295,131.32,131.29,131.305,41600000.0
2009-12-24 21:21:00,131.3,131.315,131.3,131.305,45400000.0
2009-12-24 21:22:00,131.305,131.375,131.205,131.215,183000000.0
2009-12-24 21:23:00,131.215,131.29,131.215,131.265,154800000.0
2009-12-24 21:24:00,131.265,131.285,131.24,131.28,71000000.0
2009-12-24 21:25:00,131.265,131.315,131.265,131.31,162000000.0
2009-12-24 21:26:00,131.315,131.315,131.295,131.295,28600000.0
2009-12-24 21:27:00,131.29,131.325,131.275,131.305,35300000.0
2009-12-24 21:28:00,131.305,131.31,131.29,131.305,21600000.0
2009-12-24 21:29:00,131.32,131.32,131.285,131.305,47900000.0
2009-12-24 21:30:00,131.355,131.355,131.285,131.29,63200000.0
2009-12-24 21:31:00,131.29,131.29,131.285,131.29,6900000.0
2009-12-24 21:32:00,131.29,131.325,131.29,131.325,53800000.0
2009-12-24 21:33:00,131.32,131.35,131.32,131.32,34900000.0
2009-12-24 21:34:00,131.32,131.335,131.315,131.33,32800000.0
2009-12-24 21:35:00,131.33,131.35,131.325,131.325,29600000.0
2009-12-24 21:36:00,131.34,131.345,131.34,131.34,5200000.0
2009-12-24 21:37:00,131.32,131.33,131.315,131.32,18900000.0
2009-12-24 21:38:00,131.315,131.33,131.315,131.33,9600000.0
2009-12-24 21:39:00,131.335,131.335,131.32,131.32,5100000.0
2009-12-24 21:40:00,131.32,131.33,131.31,131.31,14900000.0
2009-12-24 21:41:00,131.31,131.31,131.29,131.295,102500000.0
2009-12-24 21:42:00,131.295,131.32,131.28,131.315,131600000.0
2009-12-24 21:43:00,131.315,131.325,131.305,131.315,116900000.0
2009-12-24 21:44:00,131.315,131.315,131.3,131.31,36400000.0
2009-12-24 21:45:00,131.31,131.31,131.3,131.3,27800000.0
2009-12-24 21:46:00,131.305,131.32,131.29,131.315,63900000.0
2009-12-24 21:47:00,131.34,131.35,131.34,131.35,3000000.0
2009-12-24 21:48:00,131.345,131.375,131.345,131.375,46500000.0
2009-12-24 21:49:00,131.385,131.41,131.38,131.405,40800000.0
2009-12-24 21:50:00,131.4,131.415,131.39,131.405,44100000.0
2009-12-24 21:51:00,131.42,131.435,131.42,131.42,5500000.0
2009-12-24 21:52:00,131.42,131.425,131.42,131.425,11200000.0
2009-12-24 21:53:00,131.44,131.47,131.44,131.45,33800000.0
2009-12-24 21:54:00,131.45,131.485,131.45,131.475,42200000.0
2009-12-24 21:55:00,131.47,131.48,131.47,131.48,41400000.0
2009-12-24 21:56:00,131.485,131.51,131.485,131.51,30000000.0
2009-12-24 21:57:00,131.505,131.52,131.505,131.505,25000000.0
2009-12-24 21:58:00,131.52,131.52,131.5,131.505,65800000.0
2009-12-24 21:59:00,131.51,131.555,131.485,131.555,74500000.0
2009-12-24 22:00:00,131.57,131.57,131.485,131.5,17200000.0
2009-12-24 22:01:00,131.495,131.495,131.495,131.495,3000000.0
2009-12-24 22:02:00,131.495,131.495,131.495,131.495,7600000.0
2009-12-24 22:03:00,131.495,131.495,131.49,131.49,34800000.0
2009-12-24 22:04:00,131.49,131.49,131.49,131.49,24800000.0
2009-12-24 22:05:00,131.49,131.505,131.49,131.505,15600000.0
2009-12-24 22:06:00,131.505,131.555,131.505,131.555,32600000.0
2009-12-24 22:07:00,131.555,131.555,131.53,131.53,13000000.0
2009-12-24 22:08:00,131.55,131.555,131.55,131.555,3400000.0
2009-12-24 22:16:00,131.535,131.535,131.525,131.525,5200000.0
2009-12-24 22:17:00,131.525,131.535,131.525,131.53,18200000.0
2009-12-24 22:18:00,131.53,131.53,131.53,131.53,1000000.0
2009-12-24 22:19:00,131.525,131.54,131.525,131.535,23600000.0
2009-12-24 22:20:00,131.535,131.535,131.525,131.525,5200000.0
2009-12-24 22:22:00,131.535,131.535,131.535,131.535,8800000.0
2009-12-24 22:23:00,131.535,131.535,131.535,131.535,4000000.0
2009-12-24 22:24:00,131.535,131.625,131.52,131.62,33400000.0
2009-12-24 22:25:00,131.615,131.62,131.53,131.62,12600000.0
2009-12-24 22:26:00,131.615,131.615,131.61,131.61,9000000.0
2009-12-24 22:28:00,131.605,131.605,131.595,131.595,7200000.0
2009-12-24 22:29:00,131.58,131.58,131.575,131.575,15200000.0
2009-12-24 22:30:00,131.575,131.595,131.575,131.575,39600000.0
2009-12-24 22:31:00,131.59,131.595,131.57,131.57,8800000.0
2009-12-24 22:34:00,131.59,131.595,131.57,131.585,12200000.0
2009-12-24 22:39:00,131.575,131.575,131.57,131.57,3400000.0
2009-12-24 22:40:00,131.595,131.61,131.595,131.595,7900000.0
2009-12-24 22:43:00,131.57,131.57,131.57,131.57,3200000.0
2009-12-24 22:44:00,131.58,131.59,131.565,131.565,13500000.0
2009-12-24 22:45:00,131.58,131.58,131.575,131.575,6400000.0
2009-12-24 22:46:00,131.575,131.575,131.575,131.575,16000000.0
2009-12-24 22:47:00,131.58,131.595,131.565,131.565,11000000.0
2009-12-24 22:48:00,131.575,131.58,131.575,131.58,8000000.0
2009-12-24 22:50:00,131.575,131.575,131.575,131.575,5600000.0
2009-12-24 22:52:00,131.575,131.575,131.575,131.575,9600000.0
2009-12-24 22:53:00,131.575,131.575,131.575,131.575,6400000.0
2009-12-24 22:54:00,131.575,131.575,131.575,131.575,5600000.0
2009-12-24 22:55:00,131.575,131.575,131.575,131.575,1000000.0
2009-12-24 23:00:00,131.565,131.565,131.565,131.565,1600000.0
2009-12-24 23:02:00,131.56,131.58,131.56,131.575,22600000.0
2009-12-24 23:03:00,131.61,131.62,131.58,131.615,9200000.0
2009-12-24 23:04:00,131.62,131.625,131.61,131.615,15200000.0
2009-12-24 23:07:00,131.615,131.615,131.615,131.615,2000000.0
2009-12-24 23:09:00,131.615,131.615,131.61,131.61,4800000.0
2009-12-24 23:10:00,131.605,131.605,131.605,131.605,2500000.0
2009-12-24 23:11:00,131.61,131.61,131.56,131.56,3000000.0
2009-12-24 23:12:00,131.57,131.575,131.57,131.575,5000000.0
2009-12-24 23:13:00,131.575,131.575,131.575,131.575,1000000.0
2009-12-24 23:14:00,131.59,131.59,131.575,131.58,9600000.0
2009-12-24 23:15:00,131.58,131.58,131.58,131.58,1000000.0
2009-12-24 23:17:00,131.58,131.58,131.58,131.58,2000000.0
2009-12-24 23:18:00,131.585,131.585,131.575,131.575,13400000.0
2009-12-24 23:19:00,131.58,131.585,131.575,131.58,12800000.0
2009-12-24 23:20:00,131.585,131.585,131.575,131.575,10400000.0
2009-12-24 23:21:00,131.575,131.585,131.575,131.585,12600000.0
2009-12-24 23:22:00,131.585,131.585,131.575,131.575,14400000.0
2009-12-24 23:23:00,131.575,131.575,131.575,131.575,3000000.0
2009-12-24 23:24:00,131.575,131.575,131.575,131.575,5000000.0
2009-12-24 23:25:00,131.575,131.575,131.575,131.575,2000000.0
2009-12-24 23:26:00,131.575,131.575,131.575,131.575,1000000.0
2009-12-24 23:27:00,131.575,131.575,131.575,131.575,4000000.0
2009-12-24 23:28:00,131.575,131.575,131.575,131.575,9000000.0
2009-12-24 23:29:00,131.55,131.55,131.55,131.55,2400000.0
2009-12-24 23:30:00,131.555,131.555,131.55,131.55,4800000.0
2009-12-24 23:31:00,131.55,131.55,131.55,131.55,9600000.0
2009-12-24 23:32:00,131.55,131.55,131.55,131.55,13600000.0
2009-12-24 23:33:00,131.55,131.55,131.545,131.55,18400000.0
2009-12-24 23:34:00,131.55,131.55,131.55,131.55,9600000.0
2009-12-24 23:35:00,131.55,131.555,131.55,131.55,17000000.0
2009-12-24 23:38:00,131.55,131.55,131.55,131.55,2400000.0
2009-12-24 23:40:00,131.545,131.545,131.545,131.545,3200000.0
2009-12-24 23:41:00,131.545,131.545,131.545,131.545,4000000.0
2009-12-24 23:43:00,131.55,131.55,131.55,131.55,2000000.0
2009-12-24 23:44:00,131.545,131.555,131.545,131.555,6600000.0
2009-12-24 23:45:00,131.555,131.56,131.545,131.55,29000000.0
2009-12-24 23:46:00,131.55,131.56,131.55,131.56,8400000.0
2009-12-24 23:47:00,131.56,131.56,131.56,131.56,1000000.0
2009-12-24 23:51:00,131.57,131.57,131.56,131.56,8800000.0
2009-12-24 23:52:00,131.56,131.56,131.56,131.56,7200000.0
2009-12-24 23:53:00,131.56,131.565,131.56,131.565,14400000.0
2009-12-24 23:54:00,131.565,131.565,131.54,131.555,13600000.0
2009-12-24 23:55:00,131.57,131.6,131.57,131.6,27200000.0
2009-12-24 23:56:00,131.595,131.595,131.595,131.595,4800000.0
2009-12-24 23:57:00,131.57,131.595,131.57,131.595,4800000.0
2009-12-24 23:58:00,131.565,131.605,131.565,131.605,9600000.0
2009-12-24 23:59:00,131.595,131.595,131.59,131.59,7200000.0
2009-12-25 00:00:00,131.59,131.59,131.59,131.59,4800000.0
2009-12-28 00:00:00,131.54,131.545,131.52,131.52,7000000.0
2009-12-28 00:01:00,131.52,131.56,131.52,131.56,4000000.0
2009-12-28 00:02:00,131.56,131.56,131.56,131.56,1000000.0
2009-12-28 00:03:00,131.585,131.595,131.585,131.59,7400000.0
2009-12-28 00:04:00,131.595,131.595,131.59,131.59,16000000.0
2009-12-28 00:05:00,131.595,131.61,131.59,131.61,17600000.0
2009-12-28 00:06:00,131.595,131.61,131.59,131.59,19400000.0
2009-12-28 00:07:00,131.595,131.595,131.59,131.59,12000000.0
2009-12-28 00:08:00,131.595,131.595,131.59,131.595,13600000.0
2009-12-28 00:09:00,131.59,131.595,131.515,131.55,34400000.0
2009-12-28 00:10:00,131.56,131.56,131.56,131.56,14400000.0
2009-12-28 00:11:00,131.56,131.56,131.56,131.56,16800000.0
2009-12-28 00:12:00,131.56,131.56,131.55,131.56,20200000.0
2009-12-28 00:13:00,131.555,131.56,131.555,131.555,10400000.0
2009-12-28 00:14:00,131.56,131.56,131.465,131.505,55400000.0
2009-12-28 00:15:00,131.505,131.545,131.505,131.545,12800000.0
2009-12-28 00:16:00,131.545,131.555,131.42,131.42,63800000.0
2009-12-28 00:17:00,131.45,131.495,131.45,131.495,18200000.0
2009-12-28 00:18:00,131.505,131.505,131.495,131.505,9000000.0
2009-12-28 00:19:00,131.505,131.545,131.505,131.535,25400000.0
2009-12-28 00:20:00,131.54,131.54,131.485,131.505,17000000.0
2009-12-28 00:21:00,131.52,131.52,131.505,131.515,11000000.0
2009-12-28 00:22:00,131.515,131.54,131.515,131.53,22400000.0
2009-12-28 00:23:00,131.53,131.53,131.53,131.53,22400000.0
2009-12-28 00:24:00,131.53,131.565,131.53,131.565,38400000.0
2009-12-28 00:25:00,131.58,131.595,131.535,131.565,8600000.0
2009-12-28 00:26:00,131.575,131.58,131.57,131.575,16400000.0
2009-12-28 00:27:00,131.575,131.575,131.55,131.565,14600000.0
2009-12-28 00:28:00,131.565,131.57,131.565,131.57,2000000.0
2009-12-28 00:29:00,131.57,131.593,131.569,131.574,8800000.0
2009-12-28 00:30:00,131.565,131.575,131.565,131.575,8800000.0
2009-12-28 00:31:00,131.57,131.585,131.57,131.585,9000000.0
2009-12-28 00:32:00,131.585,131.595,131.585,131.595,7600000.0
2009-12-28 00:33:00,131.585,131.585,131.585,131.585,2800000.0
2009-12-28 00:34:00,131.585,131.585,131.585,131.585,9000000.0
2009-12-28 00:35:00,131.585,131.59,131.585,131.59,9400000.0
2009-12-28 00:36:00,131.59,131.59,131.59,131.59,15800000.0
2009-12-28 00:37:00,131.59,131.59,131.585,131.585,8600000.0
2009-12-28 00:38:00,131.585,131.605,131.58,131.605,12000000.0
2009-12-28 00:39:00,131.605,131.605,131.605,131.605,11000000.0
2009-12-28 00:40:00,131.605,131.605,131.605,131.605,8000000.0
2009-12-28 00:41:00,131.605,131.605,131.605,131.605,8000000.0
2009-12-28 00:42:00,131.605,131.605,131.595,131.595,31600000.0
2009-12-28 00:43:00,131.595,131.6,131.595,131.6,40800000.0
2009-12-28 00:44:00,131.6,131.64,131.6,131.635,42400000.0
2009-12-28 00:45:00,131.635,131.635,131.63,131.635,35600000.0
2009-12-28 00:46:00,131.635,131.66,131.635,131.66,26400000.0
2009-12-28 00:47:00,131.66,131.675,131.585,131.595,24200000.0
2009-12-28 00:48:00,131.595,131.595,131.585,131.585,11200000.0
2009-12-28 00:49:00,131.585,131.59,131.585,131.585,8000000.0
2009-12-28 00:50:00,131.585,131.6,131.585,131.595,21400000.0
2009-12-28 00:51:00,131.595,131.595,131.585,131.585,31800000.0
2009-12-28 00:52:00,131.585,131.605,131.585,131.605,22200000.0
2009-12-28 00:53:00,131.595,131.595,131.595,131.595,13600000.0
2009-12-28 00:54:00,131.595,131.615,131.59,131.605,17800000.0
2009-12-28 00:55:00,131.605,131.61,131.595,131.61,23400000.0
2009-12-28 00:56:00,131.615,131.62,131.585,131.595,20000000.0
2009-12-28 00:57:00,131.595,131.595,131.595,131.595,10200000.0
2009-12-28 00:58:00,131.595,131.625,131.595,131.625,15200000.0
2009-12-28 00:59:00,131.625,131.625,131.58,131.59,36800000.0
2009-12-28 01:00:00,131.59,131.6,131.565,131.565,217000000.0
2009-12-28 01:01:00,131.565,131.565,131.51,131.53,123400000.0
2009-12-28 01:02:00,131.53,131.545,131.51,131.535,214200000.0
2009-12-28 01:03:00,131.535,131.545,131.52,131.54,69400000.0
2009-12-28 01:04:00,131.535,131.58,131.535,131.57,68400000.0
2009-12-28 01:05:00,131.57,131.585,131.56,131.57,65200000.0
2009-12-28 01:06:00,131.57,131.595,131.56,131.595,63800000.0
2009-12-28 01:07:00,131.595,131.595,131.56,131.58,42200000.0
2009-12-28 01:08:00,131.575,131.585,131.54,131.545,58600000.0
2009-12-28 01:09:00,131.54,131.555,131.525,131.555,79800000.0
2009-12-28 01:10:00,131.555,131.565,131.53,131.54,65200000.0
2009-12-28 01:11:00,131.535,131.535,131.495,131.505,220600000.0
2009-12-28 01:12:00,131.51,131.53,131.51,131.53,50400000.0
2009-12-28 01:13:00,131.53,131.535,131.525,131.53,128800000.0
2009-12-28 01:14:00,131.54,131.575,131.54,131.565,163200000.0
2009-12-28 01:15:00,131.565,131.62,131.565,131.61,317000000.0
2009-12-28 01:16:00,131.61,131.635,131.605,131.605,452000000.0
2009-12-28 01:17:00,131.605,131.605,131.585,131.59,112600000.0
2009-12-28 01:18:00,131.595,131.605,131.595,131.595,169400000.0
2009-12-28 01:19:00,131.595,131.605,131.595,131.6,102600000.0
2009-12-28 01:20:00,131.6,131.6,131.6,131.6,1000000.0
2009-12-28 01:21:00,131.6,131.605,131.58,131.58,38700000.0
2009-12-28 01:22:00,131.585,131.585,131.575,131.575,11600000.0
2009-12-28 01:23:00,131.575,131.575,131.55,131.55,37800000.0
2009-12-28 01:24:00,131.55,131.565,131.54,131.565,78800000.0
2009-12-28 01:25:00,131.565,131.565,131.565,131.565,59200000.0
2009-12-28 01:26:00,131.55,131.555,131.53,131.55,51000000.0
2009-12-28 01:27:00,131.565,131.57,131.55,131.565,123600000.0
2009-12-28 01:28:00,131.565,131.57,131.565,131.565,74600000.0
2009-12-28 01:29:00,131.565,131.59,131.56,131.565,157000000.0
2009-12-28 01:30:00,131.565,131.565,131.545,131.545,198200000.0
2009-12-28 01:31:00,131.55,131.555,131.54,131.54,126800000.0
2009-12-28 01:32:00,131.535,131.535,131.51,131.515,139400000.0
2009-12-28 01:33:00,131.515,131.515,131.515,131.515,36000000.0
2009-12-28 01:34:00,131.515,131.535,131.515,131.525,108200000.0
2009-12-28 01:35:00,131.53,131.535,131.515,131.52,33800000.0
2009-12-28 01:36:00,131.515,131.525,131.515,131.525,54400000.0
2009-12-28 01:37:00,131.525,131.525,131.525,131.525,24800000.0
2009-12-28 01:38:00,131.525,131.54,131.525,131.53,88400000.0
2009-12-28 01:39:00,131.53,131.555,131.525,131.525,247800000.0
2009-12-28 01:40:00,131.525,131.535,131.525,131.53,107200000.0
2009-12-28 01:41:00,131.545,131.56,131.545,131.55,78400000.0
2009-12-28 01:42:00,131.55,131.55,131.545,131.545,77600000.0
2009-12-28 01:43:00,131.54,131.54,131.53,131.535,63400000.0
2009-12-28 01:44:00,131.52,131.545,131.52,131.545,228400000.0
2009-12-28 01:45:00,131.54,131.54,131.51,131.515,156400000.0
2009-12-28 01:46:00,131.515,131.515,131.51,131.51,65800000.0
2009-12-28 01:47:00,131.51,131.55,131.51,131.545,184800000.0
2009-12-28 01:48:00,131.545,131.545,131.525,131.525,296600000.0
2009-12-28 01:49:00,131.525,131.525,131.475,131.48,114200000.0
2009-12-28 01:50:00,131.485,131.495,131.38,131.445,182600000.0
2009-12-28 01:51:00,131.445,131.46,131.445,131.45,139000000.0
2009-12-28 01:52:00,131.45,131.5,131.45,131.485,164000000.0
2009-12-28 01:53:00,131.485,131.485,131.46,131.465,292000000.0
2009-12-28 01:54:00,131.465,131.465,131.465,131.465,27200000.0
2009-12-28 01:55:00,131.465,131.47,131.465,131.465,58600000.0
2009-12-28 01:56:00,131.465,131.495,131.45,131.495,262800000.0
2009-12-28 01:57:00,131.495,131.495,131.46,131.46,55600000.0
2009-12-28 01:58:00,131.46,131.6,131.46,131.6,172900000.0
2009-12-28 01:59:00,131.6,131.61,131.455,131.475,570200000.0
2009-12-28 02:00:00,131.475,131.565,131.37,131.445,641600000.0
2009-12-28 02:01:00,131.45,131.485,131.42,131.42,500000000.0
2009-12-28 02:02:00,131.42,131.475,131.41,131.465,387100000.0
2009-12-28 02:03:00,131.47,131.47,131.42,131.46,404800000.0
2009-12-28 02:04:00,131.46,131.46,131.44,131.46,398100000.0
2009-12-28 02:05:00,131.46,131.495,131.46,131.46,244700000.0
2009-12-28 02:06:00,131.46,131.465,131.46,131.465,151500000.0
2009-12-28 02:07:00,131.47,131.475,131.42,131.44,335300000.0
2009-12-28 02:08:00,131.445,131.47,131.445,131.455,263700000.0
2009-12-28 02:09:00,131.455,131.475,131.425,131.44,434600000.0
2009-12-28 02:10:00,131.435,131.45,131.4,131.42,390200000.0
2009-12-28 02:11:00,131.425,131.44,131.42,131.425,111400000.0
2009-12-28 02:12:00,131.43,131.49,131.43,131.465,311200000.0
2009-12-28 02:13:00,131.465,131.485,131.46,131.46,174200000.0
2009-12-28 02:14:00,131.465,131.49,131.46,131.475,238800000.0
2009-12-28 02:15:00,131.485,131.485,131.475,131.475,84000000.0
2009-12-28 02:16:00,131.475,131.49,131.46,131.49,137200000.0
2009-12-28 02:17:00,131.49,131.49,131.445,131.45,213800000.0
2009-12-28 02:18:00,131.45,131.465,131.42,131.455,367200000.0
2009-12-28 02:19:00,131.455,131.475,131.45,131.47,359400000.0
2009-12-28 02:20:00,131.475,131.48,131.455,131.475,169400000.0
2009-12-28 02:21:00,131.475,131.495,131.47,131.47,333800000.0
2009-12-28 02:22:00,131.475,131.475,131.475,131.475,8000000.0
2009-12-28 02:23:00,131.48,131.48,131.455,131.455,208000000.0
2009-12-28 02:24:00,131.455,131.475,131.45,131.475,222400001.0
2009-12-28 02:25:00,131.475,131.48,131.47,131.48,173200000.0
2009-12-28 02:26:00,131.48,131.48,131.45,131.45,202000000.0
2009-12-28 02:27:00,131.45,131.475,131.445,131.475,124800000.0
2009-12-28 02:28:00,131.475,131.475,131.46,131.465,176000000.0
2009-12-28 02:29:00,131.465,131.5,131.455,131.495,285700000.0
2009-12-28 02:30:00,131.495,131.525,131.475,131.515,458000000.0
2009-12-28 02:31:00,131.515,131.515,131.465,131.475,443200000.0
2009-12-28 02:32:00,131.475,131.505,131.475,131.485,493000000.0
2009-12-28 02:33:00,131.485,131.5,131.47,131.5,375800000.0
2009-12-28 02:34:00,131.505,131.53,131.485,131.515,354400000.0
2009-12-28 02:35:00,131.52,131.53,131.51,131.53,165300000.0
2009-12-28 02:36:00,131.53,131.53,131.52,131.525,102600000.0
2009-12-28 02:37:00,131.515,131.52,131.49,131.505,319600000.0
2009-12-28 02:38:00,131.505,131.52,131.505,131.51,105000000.0
2009-12-28 02:39:00,131.51,131.51,131.495,131.495,60800000.0
2009-12-28 02:40:00,131.5,131.51,131.5,131.505,26000000.0
2009-12-28 02:41:00,131.515,131.615,131.51,131.615,527100000.0
2009-12-28 02:42:00,131.615,131.615,131.555,131.575,412500000.0
2009-12-28 02:43:00,131.575,131.585,131.565,131.57,226400000.0
2009-12-28 02:44:00,131.575,131.62,131.565,131.61,296300000.0
2009-12-28 02:45:00,131.61,131.625,131.575,131.625,445200001.0
2009-12-28 02:46:00,131.615,131.625,131.595,131.605,840500000.0
2009-12-28 02:47:00,131.605,131.635,131.58,131.63,411000000.0
2009-12-28 02:48:00,131.63,131.665,131.595,131.645,343400000.0
2009-12-28 02:49:00,131.645,131.645,131.635,131.64,165300000.0
2009-12-28 02:50:00,131.645,131.72,131.645,131.7,408700000.0
2009-12-28 02:51:00,131.7,131.72,131.675,131.72,358600000.0
2009-12-28 02:52:00,131.72,131.78,131.715,131.72,644700000.0
2009-12-28 02:53:00,131.725,131.77,131.72,131.745,667700000.0
2009-12-28 02:54:00,131.745,131.755,131.685,131.7,727700000.0
2009-12-28 02:55:00,131.705,131.755,131.655,131.67,467600000.0
2009-12-28 02:56:00,131.67,131.725,131.67,131.705,339200000.0
2009-12-28 02:57:00,131.705,131.705,131.685,131.695,262900000.0
2009-12-28 02:58:00,131.69,131.69,131.645,131.645,299400000.0
2009-12-28 02:59:00,131.645,131.66,131.585,131.585,659300000.0
2009-12-28 03:00:00,131.59,131.625,131.585,131.605,456200000.0
2009-12-28 03:01:00,131.61,131.615,131.585,131.59,178700000.0
2009-12-28 03:02:00,131.59,131.62,131.585,131.62,216700000.0
2009-12-28 03:03:00,131.625,131.63,131.48,131.49,435800000.0
2009-12-28 03:04:00,131.495,131.55,131.45,131.55,270200000.0
2009-12-28 03:05:00,131.55,131.565,131.52,131.545,216800000.0
2009-12-28 03:06:00,131.555,131.605,131.55,131.595,246800000.0
2009-12-28 03:07:00,131.595,131.6,131.53,131.545,250200000.0
2009-12-28 03:08:00,131.545,131.57,131.535,131.57,247200000.0
2009-12-28 03:09:00,131.57,131.585,131.56,131.56,132800000.0
2009-12-28 03:10:00,131.555,131.625,131.555,131.595,134600000.0
2009-12-28 03:11:00,131.595,131.605,131.595,131.595,58800000.0
2009-12-28 03:12:00,131.595,131.6,131.545,131.555,296600000.0
2009-12-28 03:13:00,131.555,131.57,131.54,131.555,107000000.0
2009-12-28 03:14:00,131.555,131.56,131.535,131.54,227000000.0
2009-12-28 03:15:00,131.535,131.56,131.53,131.555,149000000.0
2009-12-28 03:16:00,131.555,131.58,131.55,131.56,280700000.0
2009-12-28 03:17:00,131.555,131.56,131.54,131.55,273200000.0
2009-12-28 03:18:00,131.55,131.55,131.545,131.55,54400000.0
2009-12-28 03:19:00,131.555,131.56,131.54,131.55,308600001.0
2009-12-28 03:20:00,131.555,131.6,131.555,131.595,230800000.0
2009-12-28 03:21:00,131.595,131.595,131.56,131.58,180000000.0
2009-12-28 03:22:00,131.58,131.63,131.58,131.62,185600000.0
2009-12-28 03:23:00,131.6,131.605,131.575,131.58,269600000.0
2009-12-28 03:24:00,131.575,131.58,131.575,131.58,3200000.0
2009-12-28 03:25:00,131.575,131.63,131.575,131.605,229900000.0
2009-12-28 03:26:00,131.6,131.615,131.6,131.605,97100000.0
2009-12-28 03:27:00,131.605,131.61,131.585,131.59,126300000.0
2009-12-28 03:28:00,131.59,131.63,131.59,131.63,155900000.0
2009-12-28 03:29:00,131.63,131.635,131.61,131.61,139500000.0
2009-12-28 03:30:00,131.61,131.61,131.575,131.595,95600000.0
2009-12-28 03:31:00,131.595,131.6,131.575,131.59,56800000.0
2009-12-28 03:32:00,131.595,131.61,131.565,131.57,145700000.0
2009-12-28 03:33:00,131.57,131.62,131.565,131.605,320600000.0
2009-12-28 03:34:00,131.61,131.62,131.585,131.6,232300000.0
2009-12-28 03:35:00,131.6,131.61,131.575,131.575,193200000.0
2009-12-28 03:36:00,131.57,131.6,131.565,131.58,178500000.0
2009-12-28 03:37:00,131.585,131.595,131.585,131.59,27200000.0
2009-12-28 03:38:00,131.585,131.595,131.585,131.585,45400000.0
2009-12-28 03:39:00,131.58,131.59,131.58,131.58,60200000.0
2009-12-28 03:40:00,131.58,131.595,131.575,131.585,69700000.0
2009-12-28 03:41:00,131.585,131.585,131.555,131.555,57800000.0
2009-12-28 03:42:00,131.545,131.57,131.54,131.57,51600000.0
2009-12-28 03:43:00,131.57,131.6,131.56,131.56,249300000.0
2009-12-28 03:44:00,131.56,131.6,131.56,131.585,152900000.0
2009-12-28 03:45:00,131.585,131.62,131.585,131.61,112300000.0
2009-12-28 03:46:00,131.61,131.61,131.595,131.6,87800000.0
2009-12-28 03:47:00,131.605,131.61,131.58,131.585,122600000.0
2009-12-28 03:48:00,131.585,131.605,131.58,131.605,77200000.0
2009-12-28 03:49:00,131.605,131.615,131.59,131.595,112700000.0
2009-12-28 03:50:00,131.59,131.605,131.58,131.605,262000000.0
2009-12-28 03:51:00,131.6,131.615,131.57,131.585,296999999.0
2009-12-28 03:52:00,131.585,131.68,131.58,131.675,220400000.0
2009-12-28 03:53:00,131.67,131.68,131.645,131.67,398500000.0
2009-12-28 03:54:00,131.665,131.69,131.655,131.665,443900000.0
2009-12-28 03:55:00,131.665,131.68,131.65,131.68,224600000.0
2009-12-28 03:56:00,131.68,131.68,131.655,131.66,412600000.0
2009-12-28 03:57:00,131.66,131.68,131.66,131.675,399200000.0
2009-12-28 03:58:00,131.675,131.68,131.66,131.67,225500000.0
2009-12-28 03:59:00,131.67,131.69,131.665,131.68,171700000.0
2009-12-28 04:00:00,131.685,131.71,131.68,131.7,136800000.0
2009-12-28 04:01:00,131.7,131.7,131.66,131.66,195400000.0
2009-12-28 04:02:00,131.665,131.675,131.655,131.675,94500000.0
2009-12-28 04:03:00,131.675,131.675,131.655,131.66,42000000.0
2009-12-28 04:04:00,131.655,131.665,131.655,131.665,82600000.0
2009-12-28 04:05:00,131.66,131.725,131.66,131.71,371000000.0
2009-12-28 04:06:00,131.71,131.715,131.675,131.685,150500000.0
2009-12-28 04:07:00,131.69,131.69,131.665,131.675,145200000.0
2009-12-28 04:08:00,131.68,131.695,131.675,131.69,135800000.0
2009-12-28 04:09:00,131.695,131.7,131.68,131.68,130500000.0
2009-12-28 04:10:00,131.68,131.68,131.675,131.675,130700000.0
2009-12-28 04:11:00,131.68,131.69,131.67,131.68,209600000.0
2009-12-28 04:12:00,131.685,131.705,131.665,131.69,257900000.0
2009-12-28 04:13:00,131.69,131.695,131.675,131.695,137600000.0
2009-12-28 04:14:00,131.695,131.695,131.67,131.675,187000000.0
2009-12-28 04:15:00,131.685,131.71,131.665,131.71,224200000.0
2009-12-28 04:16:00,131.71,131.715,131.7,131.7,137400000.0
2009-12-28 04:17:00,131.7,131.7,131.685,131.69,258300000.0
2009-12-28 04:18:00,131.695,131.7,131.685,131.685,61600000.0
2009-12-28 04:19:00,131.685,131.715,131.685,131.7,162900000.0
2009-12-28 04:20:00,131.7,131.7,131.665,131.7,151400000.0
2009-12-28 04:21:00,131.7,131.7,131.685,131.685,236700000.0
2009-12-28 04:22:00,131.685,131.695,131.685,131.69,116800000.0
2009-12-28 04:23:00,131.69,131.69,131.66,131.665,88200000.0
2009-12-28 04:24:00,131.665,131.71,131.665,131.705,111900000.0
2009-12-28 04:25:00,131.71,131.725,131.7,131.705,261400000.0
2009-12-28 04:26:00,131.715,131.715,131.7,131.7,45400000.0
2009-12-28 04:27:00,131.695,131.7,131.695,131.7,14400000.0
2009-12-28 04:28:00,131.7,131.7,131.645,131.66,102400000.0
2009-12-28 04:29:00,131.66,131.665,131.62,131.635,163000000.0
2009-12-28 04:30:00,131.64,131.665,131.64,131.66,53100000.0
2009-12-28 04:31:00,131.655,131.66,131.645,131.65,126200000.0
2009-12-28 04:32:00,131.665,131.69,131.665,131.685,222700000.0
2009-12-28 04:33:00,131.685,131.69,131.665,131.68,180900000.0
2009-12-28 04:34:00,131.68,131.705,131.68,131.695,182200000.0
2009-12-28 04:35:00,131.695,131.7,131.675,131.68,231900000.0
2009-12-28 04:36:00,131.68,131.68,131.63,131.65,327800000.0
2009-12-28 04:37:00,131.65,131.67,131.65,131.66,151200000.0
2009-12-28 04:38:00,131.66,131.66,131.635,131.645,225200000.0
2009-12-28 04:39:00,131.645,131.65,131.64,131.64,88400000.0
2009-12-28 04:40:00,131.64,131.645,131.625,131.63,116300000.0
2009-12-28 04:41:00,131.63,131.635,131.615,131.63,158400000.0
2009-12-28 04:42:00,131.625,131.63,131.6,131.62,241100000.0
2009-12-28 04:43:00,131.62,131.64,131.615,131.635,173400000.0
2009-12-28 04:44:00,131.63,131.635,131.6,131.6,119200000.0
2009-12-28 04:45:00,131.6,131.615,131.6,131.61,189800000.0
2009-12-28 04:46:00,131.61,131.615,131.605,131.61,102400000.0
2009-12-28 04:47:00,131.61,131.62,131.59,131.615,281400000.0
2009-12-28 04:48:00,131.615,131.625,131.605,131.605,101600000.0
2009-12-28 04:49:00,131.605,131.625,131.605,131.625,138400000.0
2009-12-28 04:50:00,131.64,131.65,131.64,131.645,68600000.0
2009-12-28 04:51:00,131.65,131.665,131.645,131.66,121500000.0
2009-12-28 04:52:00,131.66,131.665,131.62,131.635,134000000.0
2009-12-28 04:53:00,131.63,131.635,131.625,131.635,36700000.0
2009-12-28 04:54:00,131.645,131.675,131.64,131.67,220400000.0
2009-12-28 04:55:00,131.665,131.665,131.615,131.645,218800000.0
2009-12-28 04:56:00,131.645,131.69,131.645,131.675,212500000.0
2009-12-28 04:57:00,131.675,131.68,131.665,131.67,194700000.0
2009-12-28 04:58:00,131.67,131.675,131.665,131.675,50800000.0
2009-12-28 04:59:00,131.67,131.68,131.665,131.665,143900000.0
2009-12-28 05:00:00,131.665,131.675,131.665,131.67,84500000.0
2009-12-28 05:01:00,131.67,131.675,131.67,131.67,53600000.0
2009-12-28 05:02:00,131.675,131.685,131.67,131.68,142600000.0
2009-12-28 05:03:00,131.68,131.695,131.675,131.69,252300000.0
2009-12-28 05:04:00,131.705,131.72,131.705,131.705,199000000.0
2009-12-28 05:05:00,131.705,131.715,131.7,131.705,85000000.0
2009-12-28 05:06:00,131.7,131.7,131.66,131.68,175300000.0
2009-12-28 05:07:00,131.68,131.705,131.67,131.68,295900000.0
2009-12-28 05:08:00,131.68,131.72,131.665,131.72,381100000.0
2009-12-28 05:09:00,131.72,131.72,131.675,131.68,77200000.0
2009-12-28 05:10:00,131.68,131.68,131.675,131.68,217500000.0
2009-12-28 05:11:00,131.675,131.675,131.67,131.675,70800000.0
2009-12-28 05:12:00,131.67,131.685,131.67,131.68,106800000.0
2009-12-28 05:13:00,131.685,131.685,131.665,131.675,106600000.0
2009-12-28 05:14:00,131.67,131.675,131.655,131.67,78200000.0
2009-12-28 05:15:00,131.67,131.675,131.66,131.665,163000000.0
2009-12-28 05:16:00,131.665,131.675,131.665,131.675,40500000.0
2009-12-28 05:17:00,131.675,131.7,131.675,131.68,46400000.0
2009-12-28 05:18:00,131.675,131.705,131.67,131.695,234500000.0
2009-12-28 05:19:00,131.7,131.7,131.665,131.695,151900000.0
2009-12-28 05:20:00,131.695,131.695,131.665,131.675,318200000.0
2009-12-28 05:21:00,131.68,131.69,131.675,131.69,126400000.0
2009-12-28 05:22:00,131.69,131.7,131.69,131.69,143200000.0
2009-12-28 05:23:00,131.69,131.705,131.67,131.675,260500000.0
2009-12-28 05:24:00,131.675,131.69,131.675,131.69,81000000.0
2009-12-28 05:25:00,131.69,131.695,131.68,131.69,168200000.0
2009-12-28 05:26:00,131.685,131.69,131.68,131.68,110400000.0
2009-12-28 05:27:00,131.685,131.715,131.685,131.705,117100000.0
2009-12-28 05:28:00,131.705,131.705,131.695,131.695,39200000.0
2009-12-28 05:29:00,131.695,131.705,131.69,131.7,136300000.0
2009-12-28 05:30:00,131.705,131.705,131.69,131.695,68500000.0
2009-12-28 05:31:00,131.695,131.71,131.685,131.695,98900000.0
2009-12-28 05:32:00,131.69,131.695,131.68,131.685,102600000.0
2009-12-28 05:33:00,131.685,131.69,131.665,131.67,132600000.0
2009-12-28 05:34:00,131.67,131.685,131.67,131.68,72600000.0
2009-12-28 05:35:00,131.68,131.695,131.67,131.675,273800000.0
2009-12-28 05:36:00,131.675,131.68,131.67,131.67,63400000.0
2009-12-28 05:37:00,131.67,131.67,131.635,131.645,149300000.0
2009-12-28 05:38:00,131.65,131.68,131.65,131.68,46300000.0
2009-12-28 05:39:00,131.68,131.695,131.665,131.695,128700000.0
2009-12-28 05:40:00,131.695,131.71,131.685,131.69,225700000.0
2009-12-28 05:41:00,131.69,131.715,131.69,131.705,310600000.0
2009-12-28 05:42:00,131.705,131.725,131.7,131.72,263500000.0
2009-12-28 05:43:00,131.72,131.73,131.715,131.715,125900000.0
2009-12-28 05:44:00,131.72,131.72,131.71,131.715,17800000.0
2009-12-28 05:45:00,131.72,131.72,131.7,131.705,137300000.0
2009-12-28 05:46:00,131.71,131.71,131.695,131.7,107400000.0
2009-12-28 05:47:00,131.705,131.71,131.7,131.705,219400000.0
2009-12-28 05:48:00,131.72,131.78,131.715,131.76,363900000.0
2009-12-28 05:49:00,131.76,131.77,131.745,131.745,239800000.0
2009-12-28 05:50:00,131.745,131.75,131.715,131.72,193600000.0
2009-12-28 05:51:00,131.725,131.755,131.72,131.75,43000000.0
2009-12-28 05:52:00,131.75,131.75,131.745,131.745,41000000.0
2009-12-28 05:53:00,131.745,131.755,131.74,131.745,98200000.0
2009-12-28 05:54:00,131.745,131.745,131.725,131.725,65300000.0
2009-12-28 05:55:00,131.72,131.72,131.71,131.72,60800000.0
2009-12-28 05:56:00,131.72,131.725,131.715,131.725,116600000.0
2009-12-28 05:57:00,131.73,131.74,131.725,131.74,152000000.0
2009-12-28 05:58:00,131.74,131.74,131.73,131.73,124600000.0
2009-12-28 05:59:00,131.73,131.75,131.725,131.725,330800000.0
2009-12-28 06:00:00,131.725,131.725,131.7,131.7,116100000.0
2009-12-28 06:01:00,131.7,131.71,131.695,131.695,47900000.0
2009-12-28 06:02:00,131.675,131.695,131.675,131.695,168800000.0
2009-12-28 06:03:00,131.69,131.695,131.67,131.675,195800000.0
2009-12-28 06:04:00,131.675,131.68,131.665,131.665,186400000.0
2009-12-28 06:05:00,131.67,131.69,131.665,131.675,181700000.0
2009-12-28 06:06:00,131.675,131.695,131.625,131.635,205800000.0
2009-12-28 06:07:00,131.635,131.665,131.635,131.66,90100000.0
2009-12-28 06:08:00,131.66,131.735,131.655,131.7,215700000.0
2009-12-28 06:09:00,131.7,131.7,131.66,131.665,130100000.0
2009-12-28 06:10:00,131.67,131.675,131.67,131.67,13800000.0
2009-12-28 06:11:00,131.67,131.735,131.67,131.72,127600000.0
2009-12-28 06:12:00,131.715,131.715,131.69,131.69,71400000.0
2009-12-28 06:13:00,131.69,131.69,131.675,131.685,56800000.0
2009-12-28 06:14:00,131.685,131.69,131.685,131.69,6800000.0
2009-12-28 06:15:00,131.685,131.69,131.68,131.69,52600000.0
2009-12-28 06:16:00,131.69,131.695,131.685,131.695,95800000.0
2009-12-28 06:17:00,131.695,131.705,131.695,131.695,41100000.0
2009-12-28 06:18:00,131.7,131.705,131.69,131.69,83100000.0
2009-12-28 06:19:00,131.695,131.695,131.675,131.69,106800000.0
2009-12-28 06:20:00,131.685,131.695,131.64,131.64,354600000.0
2009-12-28 06:21:00,131.635,131.665,131.63,131.65,146700000.0
2009-12-28 06:22:00,131.645,131.655,131.635,131.645,187100000.0
2009-12-28 06:23:00,131.66,131.665,131.64,131.645,85000000.0
2009-12-28 06:24:00,131.645,131.645,131.64,131.64,57600000.0
2009-12-28 06:25:00,131.645,131.66,131.645,131.655,95200000.0
2009-12-28 06:26:00,131.655,131.66,131.63,131.635,185600000.0
2009-12-28 06:27:00,131.635,131.64,131.58,131.61,404300000.0
2009-12-28 06:28:00,131.605,131.62,131.605,131.62,126800000.0
2009-12-28 06:29:00,131.615,131.68,131.615,131.64,277900000.0
2009-12-28 06:30:00,131.64,131.645,131.635,131.645,17300000.0
2009-12-28 06:31:00,131.65,131.65,131.625,131.635,70500000.0
2009-12-28 06:32:00,131.635,131.655,131.635,131.645,109500000.0
2009-12-28 06:33:00,131.645,131.645,131.625,131.64,146800000.0
2009-12-28 06:34:00,131.64,131.645,131.64,131.645,26500000.0
2009-12-28 06:35:00,131.645,131.65,131.64,131.645,106500000.0
2009-12-28 06:36:00,131.65,131.66,131.64,131.65,147300000.0
2009-12-28 06:37:00,131.65,131.66,131.64,131.64,102500000.0
2009-12-28 06:38:00,131.64,131.65,131.64,131.645,81300000.0
2009-12-28 06:39:00,131.645,131.645,131.645,131.645,48300000.0
2009-12-28 06:40:00,131.645,131.655,131.645,131.655,82900000.0
2009-12-28 06:41:00,131.655,131.655,131.655,131.655,71300000.0
2009-12-28 06:42:00,131.655,131.66,131.645,131.645,119000000.0
2009-12-28 06:43:00,131.645,131.645,131.64,131.64,51400000.0
2009-12-28 06:44:00,131.64,131.65,131.64,131.645,55700000.0
2009-12-28 06:45:00,131.645,131.65,131.63,131.63,50500000.0
2009-12-28 06:46:00,131.63,131.635,131.63,131.63,43800000.0
2009-12-28 06:47:00,131.635,131.645,131.63,131.64,80700000.0
2009-12-28 06:48:00,131.64,131.645,131.625,131.64,68600000.0
2009-12-28 06:49:00,131.645,131.645,131.625,131.63,37700000.0
2009-12-28 06:50:00,131.63,131.63,131.625,131.63,18200000.0
2009-12-28 06:51:00,131.63,131.63,131.625,131.63,27600000.0
2009-12-28 06:52:00,131.63,131.655,131.63,131.645,127900000.0
2009-12-28 06:53:00,131.65,131.67,131.65,131.655,137500000.0
2009-12-28 06:54:00,131.655,131.67,131.65,131.65,173600000.0
2009-12-28 06:55:00,131.655,131.67,131.655,131.66,91900000.0
2009-12-28 06:56:00,131.655,131.66,131.645,131.65,185600000.0
2009-12-28 06:57:00,131.65,131.65,131.63,131.635,95000000.0
2009-12-28 06:58:00,131.64,131.645,131.64,131.645,15400000.0
2009-12-28 06:59:00,131.64,131.66,131.64,131.645,82600000.0
2009-12-28 07:00:00,131.645,131.645,131.64,131.645,22300000.0
2009-12-28 07:01:00,131.645,131.66,131.645,131.65,74700000.0
2009-12-28 07:02:00,131.65,131.65,131.635,131.645,108800000.0
2009-12-28 07:03:00,131.655,131.675,131.65,131.655,141300000.0
2009-12-28 07:04:00,131.65,131.69,131.65,131.69,106400000.0
2009-12-28 07:05:00,131.69,131.69,131.675,131.685,200700000.0
2009-12-28 07:06:00,131.68,131.685,131.675,131.675,75400000.0
2009-12-28 07:07:00,131.675,131.675,131.665,131.67,128700000.0
2009-12-28 07:08:00,131.67,131.675,131.665,131.67,48600000.0
2009-12-28 07:09:00,131.67,131.675,131.665,131.67,59000000.0
2009-12-28 07:10:00,131.67,131.675,131.67,131.67,38200000.0
2009-12-28 07:11:00,131.67,131.67,131.635,131.65,172400000.0
2009-12-28 07:12:00,131.665,131.675,131.655,131.66,55200000.0
2009-12-28 07:13:00,131.66,131.665,131.63,131.635,165900000.0
2009-12-28 07:14:00,131.635,131.645,131.635,131.64,233300000.0
2009-12-28 07:15:00,131.64,131.645,131.64,131.645,23600000.0
2009-12-28 07:16:00,131.645,131.645,131.63,131.635,179700000.0
2009-12-28 07:17:00,131.635,131.64,131.635,131.64,50500000.0
2009-12-28 07:18:00,131.64,131.67,131.64,131.665,98600000.0
2009-12-28 07:19:00,131.66,131.665,131.64,131.645,83100000.0
2009-12-28 07:20:00,131.65,131.66,131.65,131.65,39900000.0
2009-12-28 07:21:00,131.645,131.65,131.64,131.64,17200000.0
2009-12-28 07:22:00,131.64,131.645,131.64,131.645,57900000.0
2009-12-28 07:23:00,131.65,131.66,131.65,131.655,69500000.0
2009-12-28 07:24:00,131.66,131.66,131.65,131.65,109800000.0
2009-12-28 07:25:00,131.65,131.65,131.64,131.65,59100000.0
2009-12-28 07:26:00,131.65,131.72,131.645,131.675,217800000.0
2009-12-28 07:27:00,131.675,131.705,131.675,131.69,129200000.0
2009-12-28 07:28:00,131.69,131.725,131.69,131.71,56200000.0
2009-12-28 07:29:00,131.71,131.71,131.665,131.665,68200000.0
2009-12-28 07:30:00,131.66,131.685,131.655,131.68,171200000.0
2009-12-28 07:31:00,131.675,131.68,131.665,131.665,46000000.0
2009-12-28 07:32:00,131.665,131.675,131.66,131.67,90400000.0
2009-12-28 07:33:00,131.67,131.67,131.645,131.655,65800000.0
2009-12-28 07:34:00,131.66,131.68,131.66,131.675,92400000.0
2009-12-28 07:35:00,131.68,131.69,131.67,131.675,124400000.0
2009-12-28 07:36:00,131.675,131.685,131.675,131.675,102600000.0
2009-12-28 07:37:00,131.67,131.675,131.66,131.675,53000000.0
2009-12-28 07:38:00,131.68,131.69,131.665,131.675,184300000.0
2009-12-28 07:39:00,131.67,131.695,131.66,131.69,170300000.0
2009-12-28 07:40:00,131.69,131.715,131.685,131.705,154700000.0
2009-12-28 07:41:00,131.705,131.715,131.7,131.71,43100000.0
2009-12-28 07:42:00,131.71,131.715,131.695,131.695,40700000.0
2009-12-28 07:43:00,131.7,131.725,131.7,131.7,86300000.0
2009-12-28 07:44:00,131.705,131.705,131.695,131.7,35300000.0
2009-12-28 07:45:00,131.7,131.705,131.7,131.7,21800000.0
2009-12-28 07:46:00,131.695,131.7,131.695,131.7,8400000.0
2009-12-28 07:47:00,131.7,131.7,131.69,131.695,35000000.0
2009-12-28 07:48:00,131.695,131.71,131.675,131.705,175600000.0
2009-12-28 07:49:00,131.705,131.705,131.7,131.705,24000000.0
2009-12-28 07:50:00,131.7,131.7,131.7,131.7,7200000.0
2009-12-28 07:51:00,131.705,131.705,131.68,131.685,33200000.0
2009-12-28 07:52:00,131.685,131.69,131.685,131.685,46600000.0
2009-12-28 07:53:00,131.685,131.715,131.685,131.715,17600000.0
2009-12-28 07:54:00,131.715,131.715,131.685,131.685,40000000.0
2009-12-28 07:55:00,131.685,131.705,131.68,131.7,98600000.0
2009-12-28 07:56:00,131.695,131.705,131.695,131.7,28600000.0
2009-12-28 07:57:00,131.705,131.705,131.7,131.7,28900000.0
2009-12-28 07:58:00,131.7,131.725,131.695,131.7,106900000.0
2009-12-28 07:59:00,131.7,131.73,131.695,131.73,184700000.0
2009-12-28 08:00:00,131.73,131.73,131.695,131.7,69700000.0
2009-12-28 08:01:00,131.7,131.71,131.7,131.71,170100000.0
2009-12-28 08:02:00,131.715,131.735,131.715,131.735,67900000.0
2009-12-28 08:03:00,131.74,131.76,131.74,131.76,44500000.0
2009-12-28 08:04:00,131.76,131.78,131.755,131.765,353700000.0
2009-12-28 08:05:00,131.76,131.765,131.73,131.755,213300000.0
2009-12-28 08:06:00,131.755,131.77,131.705,131.71,253000000.0
2009-12-28 08:07:00,131.71,131.725,131.665,131.705,194800000.0
2009-12-28 08:08:00,131.705,131.73,131.705,131.73,141900000.0
2009-12-28 08:09:00,131.73,131.73,131.715,131.725,131900000.0
2009-12-28 08:10:00,131.73,131.775,131.725,131.735,288200000.0
2009-12-28 08:11:00,131.735,131.74,131.73,131.735,107900000.0
2009-12-28 08:12:00,131.745,131.75,131.735,131.74,219400000.0
2009-12-28 08:13:00,131.74,131.745,131.73,131.735,180000000.0
2009-12-28 08:14:00,131.74,131.75,131.71,131.75,330600000.0
2009-12-28 08:15:00,131.755,131.785,131.75,131.775,465200001.0
2009-12-28 08:16:00,131.78,131.785,131.75,131.75,137600000.0
2009-12-28 08:17:00,131.755,131.765,131.755,131.765,34000000.0
2009-12-28 08:18:00,131.76,131.775,131.76,131.76,149200000.0
2009-12-28 08:19:00,131.76,131.78,131.76,131.775,302000000.0
2009-12-28 08:20:00,131.78,131.78,131.76,131.77,221300000.0
2009-12-28 08:21:00,131.77,131.77,131.77,131.77,16000000.0
2009-12-28 08:22:00,131.775,131.775,131.75,131.755,192700000.0
2009-12-28 08:23:00,131.755,131.755,131.74,131.74,64300000.0
2009-12-28 08:24:00,131.74,131.74,131.725,131.73,95900000.0
2009-12-28 08:25:00,131.73,131.735,131.715,131.73,164400000.0
2009-12-28 08:26:00,131.73,131.73,131.68,131.695,390100001.0
2009-12-28 08:27:00,131.695,131.72,131.665,131.71,450600000.0
2009-12-28 08:28:00,131.715,131.745,131.715,131.735,206600000.0
2009-12-28 08:29:00,131.735,131.75,131.73,131.73,176100000.0
2009-12-28 08:30:00,131.73,131.76,131.73,131.76,169100000.0
2009-12-28 08:31:00,131.76,131.77,131.76,131.76,257200000.0
2009-12-28 08:32:00,131.76,131.76,131.75,131.75,72800000.0
2009-12-28 08:33:00,131.75,131.755,131.745,131.75,81900000.0
2009-12-28 08:34:00,131.75,131.75,131.735,131.74,93200000.0
2009-12-28 08:35:00,131.735,131.735,131.695,131.695,257400000.0
2009-12-28 08:36:00,131.7,131.7,131.655,131.66,341400000.0
2009-12-28 08:37:00,131.67,131.7,131.63,131.655,313900000.0
2009-12-28 08:38:00,131.665,131.67,131.645,131.645,205100000.0
2009-12-28 08:39:00,131.645,131.665,131.645,131.655,246200000.0
2009-12-28 08:40:00,131.66,131.67,131.66,131.66,63300000.0
2009-12-28 08:41:00,131.66,131.695,131.66,131.68,263000000.0
2009-12-28 08:42:00,131.68,131.685,131.675,131.675,48400000.0
2009-12-28 08:43:00,131.675,131.69,131.675,131.68,52700000.0
2009-12-28 08:44:00,131.675,131.7,131.675,131.7,104900000.0
2009-12-28 08:45:00,131.695,131.695,131.68,131.68,94000000.0
2009-12-28 08:46:00,131.68,131.68,131.675,131.675,54600000.0
2009-12-28 08:47:00,131.675,131.69,131.665,131.675,124100000.0
2009-12-28 08:48:00,131.675,131.675,131.65,131.65,170200000.0
2009-12-28 08:49:00,131.65,131.675,131.645,131.66,236500000.0
2009-12-28 08:50:00,131.665,131.665,131.66,131.665,119200000.0
2009-12-28 08:51:00,131.665,131.665,131.655,131.66,78600000.0
2009-12-28 08:52:00,131.66,131.66,131.65,131.655,138100000.0
2009-12-28 08:53:00,131.655,131.68,131.655,131.675,157500000.0
2009-12-28 08:54:00,131.675,131.675,131.645,131.65,58900000.0
2009-12-28 08:55:00,131.65,131.65,131.615,131.62,68200000.0
2009-12-28 08:56:00,131.615,131.645,131.615,131.635,123500000.0
2009-12-28 08:57:00,131.635,131.645,131.62,131.64,208200000.0
2009-12-28 08:58:00,131.64,131.645,131.63,131.64,196400000.0
2009-12-28 08:59:00,131.64,131.68,131.64,131.68,175600000.0
2009-12-28 09:00:00,131.68,131.68,131.62,131.635,299400000.0
2009-12-28 09:01:00,131.64,131.655,131.625,131.63,233800000.0
2009-12-28 09:02:00,131.63,131.64,131.61,131.615,269900000.0
2009-12-28 09:03:00,131.615,131.615,131.59,131.605,206300000.0
2009-12-28 09:04:00,131.605,131.605,131.595,131.6,165300000.0
2009-12-28 09:05:00,131.595,131.61,131.585,131.61,227200000.0
2009-12-28 09:06:00,131.61,131.655,131.61,131.64,294100000.0
2009-12-28 09:07:00,131.64,131.65,131.615,131.615,200300000.0
2009-12-28 09:08:00,131.62,131.67,131.615,131.66,191700000.0
2009-12-28 09:09:00,131.66,131.685,131.645,131.655,168700000.0
2009-12-28 09:10:00,131.655,131.655,131.605,131.615,421700000.0
2009-12-28 09:11:00,131.615,131.63,131.605,131.61,299300000.0
2009-12-28 09:12:00,131.605,131.66,131.605,131.655,311400000.0
2009-12-28 09:13:00,131.655,131.66,131.65,131.66,207200000.0
2009-12-28 09:14:00,131.665,131.67,131.655,131.655,205300000.0
2009-12-28 09:15:00,131.655,131.66,131.645,131.65,130700000.0
2009-12-28 09:16:00,131.65,131.665,131.65,131.65,186800000.0
2009-12-28 09:17:00,131.65,131.66,131.62,131.635,329900000.0
2009-12-28 09:18:00,131.635,131.66,131.635,131.66,287900000.0
2009-12-28 09:19:00,131.66,131.66,131.645,131.645,393200000.0
2009-12-28 09:20:00,131.65,131.67,131.65,131.665,203600000.0
2009-12-28 09:21:00,131.665,131.665,131.655,131.655,82100000.0
2009-12-28 09:22:00,131.65,131.665,131.635,131.65,261800000.0
2009-12-28 09:23:00,131.65,131.665,131.645,131.655,446700000.0
2009-12-28 09:24:00,131.655,131.655,131.635,131.645,185600000.0
2009-12-28 09:25:00,131.64,131.66,131.64,131.65,676500000.0
2009-12-28 09:26:00,131.65,131.675,131.645,131.665,346800000.0
2009-12-28 09:27:00,131.665,131.685,131.665,131.68,205900000.0
2009-12-28 09:28:00,131.68,131.685,131.675,131.68,211000000.0
2009-12-28 09:29:00,131.68,131.68,131.635,131.65,404600000.0
2009-12-28 09:30:00,131.65,131.65,131.645,131.65,185700000.0
2009-12-28 09:31:00,131.65,131.65,131.63,131.65,278600000.0
2009-12-28 09:32:00,131.65,131.675,131.645,131.665,481400000.0
2009-12-28 09:33:00,131.665,131.67,131.64,131.645,264600000.0
2009-12-28 09:34:00,131.645,131.675,131.635,131.675,473400000.0
2009-12-28 09:35:00,131.675,131.68,131.66,131.66,452100000.0
2009-12-28 09:36:00,131.66,131.685,131.66,131.68,211000000.0
2009-12-28 09:37:00,131.68,131.68,131.66,131.66,181100000.0
2009-12-28 09:38:00,131.66,131.66,131.595,131.595,455499999.0
2009-12-28 09:39:00,131.595,131.595,131.57,131.57,215700000.0
2009-12-28 09:40:00,131.575,131.58,131.565,131.58,310900000.0
2009-12-28 09:41:00,131.585,131.59,131.545,131.555,215300000.0
2009-12-28 09:42:00,131.56,131.6,131.545,131.595,317100000.0
2009-12-28 09:43:00,131.595,131.605,131.58,131.6,172800000.0
2009-12-28 09:44:00,131.6,131.615,131.59,131.615,162400000.0
2009-12-28 09:45:00,131.62,131.625,131.615,131.615,92300000.0
2009-12-28 09:46:00,131.615,131.625,131.615,131.62,68300000.0
2009-12-28 09:47:00,131.62,131.645,131.62,131.645,136000000.0
2009-12-28 09:48:00,131.645,131.645,131.63,131.635,115500000.0
2009-12-28 09:49:00,131.64,131.645,131.63,131.645,285700000.0
2009-12-28 09:50:00,131.645,131.66,131.64,131.65,368100000.0
2009-12-28 09:51:00,131.65,131.65,131.615,131.625,173200000.0
2009-12-28 09:52:00,131.625,131.625,131.605,131.605,154700000.0
2009-12-28 09:53:00,131.605,131.61,131.6,131.61,183800000.0
2009-12-28 09:54:00,131.61,131.625,131.595,131.61,272100000.0
2009-12-28 09:55:00,131.61,131.63,131.605,131.63,286500000.0
2009-12-28 09:56:00,131.63,131.63,131.57,131.575,159600000.0
2009-12-28 09:57:00,131.585,131.585,131.575,131.585,67900000.0
2009-12-28 09:58:00,131.58,131.6,131.575,131.595,112100000.0
2009-12-28 09:59:00,131.6,131.605,131.585,131.585,106200000.0
2009-12-28 10:00:00,131.585,131.625,131.58,131.62,470100000.0
2009-12-28 10:01:00,131.62,131.64,131.605,131.615,631000000.0
2009-12-28 10:02:00,131.615,131.62,131.605,131.605,427900000.0
2009-12-28 10:03:00,131.605,131.605,131.575,131.6,444200000.0
2009-12-28 10:04:00,131.595,131.625,131.595,131.615,477900000.0
2009-12-28 10:05:00,131.615,131.625,131.615,131.625,408100000.0
2009-12-28 10:06:00,131.625,131.635,131.625,131.63,176500000.0
2009-12-28 10:07:00,131.63,131.64,131.625,131.625,373500000.0
2009-12-28 10:08:00,131.63,131.635,131.625,131.63,152200000.0
2009-12-28 10:09:00,131.63,131.64,131.625,131.635,238000000.0
2009-12-28 10:10:00,131.635,131.655,131.635,131.65,186500000.0
2009-12-28 10:11:00,131.65,131.65,131.645,131.65,173000000.0
2009-12-28 10:12:00,131.65,131.655,131.63,131.63,258500000.0
2009-12-28 10:13:00,131.63,131.635,131.595,131.6,352100000.0
2009-12-28 10:14:00,131.6,131.625,131.58,131.59,453700000.0
2009-12-28 10:15:00,131.59,131.6,131.585,131.595,249799999.0
2009-12-28 10:16:00,131.595,131.6,131.59,131.6,135500000.0
2009-12-28 10:17:00,131.6,131.615,131.6,131.605,86600000.0
2009-12-28 10:18:00,131.61,131.61,131.59,131.59,174900000.0
2009-12-28 10:19:00,131.59,131.6,131.56,131.565,386100000.0
2009-12-28 10:20:00,131.57,131.585,131.525,131.545,190200000.0
2009-12-28 10:21:00,131.545,131.565,131.545,131.565,218200000.0
2009-12-28 10:22:00,131.565,131.58,131.565,131.58,246200000.0
2009-12-28 10:23:00,131.58,131.62,131.58,131.615,171700000.0
2009-12-28 10:24:00,131.615,131.62,131.61,131.615,182100000.0
2009-12-28 10:25:00,131.615,131.64,131.61,131.625,331200000.0
2009-12-28 10:26:00,131.625,131.63,131.52,131.535,310900000.0
2009-12-28 10:27:00,131.54,131.56,131.54,131.56,93600000.0
2009-12-28 10:28:00,131.56,131.58,131.56,131.575,185600000.0
2009-12-28 10:29:00,131.57,131.575,131.56,131.57,119400000.0
2009-12-28 10:30:00,131.57,131.585,131.57,131.585,226500000.0
2009-12-28 10:31:00,131.585,131.595,131.58,131.585,213400000.0
2009-12-28 10:32:00,131.59,131.61,131.585,131.605,236400000.0
2009-12-28 10:33:00,131.61,131.61,131.59,131.605,282500000.0
2009-12-28 10:34:00,131.605,131.625,131.6,131.625,195600000.0
2009-12-28 10:35:00,131.625,131.625,131.62,131.625,53300000.0
2009-12-28 10:36:00,131.625,131.625,131.615,131.625,70800000.0
2009-12-28 10:37:00,131.625,131.63,131.62,131.625,197800000.0
2009-12-28 10:38:00,131.62,131.63,131.61,131.63,293900001.0
2009-12-28 10:39:00,131.63,131.645,131.625,131.635,162900000.0
2009-12-28 10:40:00,131.635,131.635,131.635,131.635,91900000.0
2009-12-28 10:41:00,131.635,131.64,131.625,131.64,82000000.0
2009-12-28 10:42:00,131.645,131.675,131.645,131.67,293000000.0
2009-12-28 10:43:00,131.67,131.68,131.665,131.675,164400000.0
2009-12-28 10:44:00,131.675,131.68,131.655,131.66,98100000.0
2009-12-28 10:45:00,131.675,131.675,131.655,131.655,82800000.0
2009-12-28 10:46:00,131.66,131.67,131.65,131.67,297000000.0
2009-12-28 10:47:00,131.67,131.685,131.655,131.665,171200000.0
2009-12-28 10:48:00,131.66,131.7,131.655,131.66,429900000.0
2009-12-28 10:49:00,131.66,131.665,131.625,131.635,404300000.0
2009-12-28 10:50:00,131.635,131.64,131.63,131.635,117500000.0
2009-12-28 10:51:00,131.635,131.635,131.61,131.61,175100000.0
2009-12-28 10:52:00,131.61,131.65,131.61,131.645,173200000.0
2009-12-28 10:53:00,131.65,131.66,131.645,131.66,315900000.0
2009-12-28 10:54:00,131.66,131.695,131.66,131.695,217400000.0
2009-12-28 10:55:00,131.69,131.69,131.645,131.685,285500000.0
2009-12-28 10:56:00,131.69,131.7,131.68,131.68,182400000.0
2009-12-28 10:57:00,131.68,131.705,131.68,131.69,261100000.0
2009-12-28 10:58:00,131.69,131.71,131.68,131.705,380300000.0
2009-12-28 10:59:00,131.705,131.705,131.68,131.685,438900000.0
2009-12-28 11:00:00,131.685,131.73,131.685,131.715,496200000.0
2009-12-28 11:01:00,131.71,131.715,131.67,131.675,227700000.0
2009-12-28 11:02:00,131.675,131.685,131.675,131.675,147900000.0
2009-12-28 11:03:00,131.675,131.675,131.665,131.67,155400000.0
2009-12-28 11:04:00,131.67,131.675,131.615,131.645,340600000.0
2009-12-28 11:05:00,131.645,131.655,131.64,131.65,306300000.0
2009-12-28 11:06:00,131.65,131.685,131.65,131.66,246500000.0
2009-12-28 11:07:00,131.66,131.7,131.66,131.695,249700000.0
2009-12-28 11:08:00,131.695,131.695,131.69,131.695,182100000.0
2009-12-28 11:09:00,131.695,131.695,131.675,131.675,179900000.0
2009-12-28 11:10:00,131.675,131.69,131.655,131.685,178600000.0
2009-12-28 11:11:00,131.685,131.7,131.68,131.69,142400000.0
2009-12-28 11:12:00,131.69,131.7,131.675,131.685,251400000.0
2009-12-28 11:13:00,131.685,131.695,131.68,131.695,352400000.0
2009-12-28 11:14:00,131.695,131.695,131.685,131.69,177400000.0
2009-12-28 11:15:00,131.69,131.7,131.68,131.695,145800000.0
2009-12-28 11:16:00,131.695,131.695,131.685,131.69,119800000.0
2009-12-28 11:17:00,131.69,131.695,131.67,131.68,177600000.0
2009-12-28 11:18:00,131.675,131.68,131.64,131.67,216300000.0
2009-12-28 11:19:00,131.675,131.68,131.67,131.67,170400000.0
2009-12-28 11:20:00,131.67,131.68,131.665,131.68,357700000.0
2009-12-28 11:21:00,131.68,131.68,131.67,131.67,95600000.0
2009-12-28 11:22:00,131.67,131.7,131.67,131.675,404200000.0
2009-12-28 11:23:00,131.675,131.705,131.665,131.7,341300000.0
2009-12-28 11:24:00,131.7,131.7,131.68,131.68,313000000.0
2009-12-28 11:25:00,131.68,131.685,131.665,131.675,243600000.0
2009-12-28 11:26:00,131.675,131.685,131.675,131.685,179500000.0
2009-12-28 11:27:00,131.69,131.69,131.68,131.685,244900000.0
2009-12-28 11:28:00,131.69,131.69,131.665,131.67,105600000.0
2009-12-28 11:29:00,131.67,131.675,131.665,131.675,132200000.0
2009-12-28 11:30:00,131.675,131.68,131.675,131.675,38100000.0
2009-12-28 11:31:00,131.675,131.685,131.67,131.675,60900000.0
2009-12-28 11:32:00,131.675,131.675,131.675,131.675,32800000.0
2009-12-28 11:33:00,131.675,131.675,131.665,131.665,53600000.0
2009-12-28 11:34:00,131.665,131.67,131.635,131.655,130900000.0
2009-12-28 11:35:00,131.655,131.675,131.645,131.675,486600000.0
2009-12-28 11:36:00,131.675,131.69,131.66,131.665,342500000.0
2009-12-28 11:37:00,131.665,131.665,131.65,131.66,299800000.0
2009-12-28 11:38:00,131.66,131.665,131.64,131.655,220300000.0
2009-12-28 11:39:00,131.655,131.675,131.655,131.67,187200000.0
2009-12-28 11:40:00,131.67,131.69,131.665,131.685,285000000.0
2009-12-28 11:41:00,131.68,131.7,131.675,131.69,305700000.0
2009-12-28 11:42:00,131.69,131.695,131.685,131.69,498200000.0
2009-12-28 11:43:00,131.685,131.695,131.685,131.695,325400000.0
2009-12-28 11:44:00,131.695,131.72,131.695,131.7,265800000.0
2009-12-28 11:45:00,131.7,131.7,131.67,131.67,221000000.0
2009-12-28 11:46:00,131.67,131.68,131.67,131.68,119100000.0
2009-12-28 11:47:00,131.69,131.695,131.685,131.685,192200000.0
2009-12-28 11:48:00,131.685,131.69,131.66,131.665,223300000.0
2009-12-28 11:49:00,131.665,131.68,131.645,131.67,218500000.0
2009-12-28 11:50:00,131.67,131.695,131.67,131.695,131200000.0
2009-12-28 11:51:00,131.69,131.7,131.685,131.695,158400000.0
2009-12-28 11:52:00,131.695,131.72,131.675,131.715,276500000.0
2009-12-28 11:53:00,131.715,131.715,131.66,131.66,216100000.0
2009-12-28 11:54:00,131.66,131.66,131.635,131.645,160400000.0
2009-12-28 11:55:00,131.65,131.66,131.65,131.655,105800000.0
2009-12-28 11:56:00,131.655,131.655,131.655,131.655,24000000.0
2009-12-28 11:57:00,131.655,131.655,131.63,131.635,344400001.0
2009-12-28 11:58:00,131.635,131.66,131.63,131.655,247900000.0
2009-12-28 11:59:00,131.655,131.655,131.65,131.655,19700000.0
2009-12-28 12:00:00,131.655,131.655,131.615,131.615,395500000.0
2009-12-28 12:01:00,131.615,131.63,131.615,131.625,145100000.0
2009-12-28 12:02:00,131.625,131.63,131.62,131.625,195200000.0
2009-12-28 12:03:00,131.625,131.635,131.62,131.625,145100000.0
2009-12-28 12:04:00,131.62,131.66,131.62,131.65,209800000.0
2009-12-28 12:05:00,131.655,131.675,131.655,131.675,172400000.0
2009-12-28 12:06:00,131.675,131.685,131.665,131.675,96900000.0
2009-12-28 12:07:00,131.68,131.68,131.67,131.675,186700000.0
2009-12-28 12:08:00,131.675,131.68,131.675,131.675,51800000.0
2009-12-28 12:09:00,131.675,131.69,131.665,131.685,152700000.0
2009-12-28 12:10:00,131.685,131.71,131.685,131.695,526299999.0
2009-12-28 12:11:00,131.695,131.695,131.685,131.69,277500000.0
2009-12-28 12:12:00,131.685,131.69,131.675,131.69,212100000.0
2009-12-28 12:13:00,131.68,131.695,131.68,131.68,164000000.0
2009-12-28 12:14:00,131.685,131.7,131.68,131.695,222400000.0
2009-12-28 12:15:00,131.7,131.7,131.69,131.695,134200000.0
2009-12-28 12:16:00,131.695,131.7,131.69,131.695,81400000.0
2009-12-28 12:17:00,131.695,131.705,131.695,131.705,210100000.0
2009-12-28 12:18:00,131.705,131.72,131.7,131.71,137800000.0
2009-12-28 12:19:00,131.71,131.725,131.71,131.71,186100000.0
2009-12-28 12:20:00,131.71,131.71,131.685,131.69,327900000.0
2009-12-28 12:21:00,131.69,131.7,131.685,131.695,276900000.0
2009-12-28 12:22:00,131.695,131.7,131.695,131.7,15800000.0
2009-12-28 12:23:00,131.7,131.73,131.695,131.73,247199999.0
2009-12-28 12:24:00,131.73,131.74,131.725,131.73,111200000.0
2009-12-28 12:25:00,131.73,131.74,131.73,131.735,127000000.0
2009-12-28 12:26:00,131.735,131.745,131.735,131.745,61000000.0
2009-12-28 12:27:00,131.745,131.755,131.725,131.75,222500000.0
2009-12-28 12:28:00,131.75,131.76,131.74,131.745,295000000.0
2009-12-28 12:29:00,131.745,131.75,131.735,131.735,170300000.0
2009-12-28 12:30:00,131.735,131.745,131.725,131.73,72700000.0
2009-12-28 12:31:00,131.73,131.73,131.695,131.71,366899999.0
2009-12-28 12:32:00,131.71,131.72,131.71,131.715,52000000.0
2009-12-28 12:33:00,131.715,131.715,131.71,131.71,72300000.0
2009-12-28 12:34:00,131.71,131.72,131.71,131.71,42900000.0
2009-12-28 12:35:00,131.71,131.715,131.69,131.7,144000000.0
2009-12-28 12:36:00,131.7,131.725,131.7,131.725,56600000.0
2009-12-28 12:37:00,131.725,131.75,131.725,131.75,215300001.0
2009-12-28 12:38:00,131.75,131.785,131.75,131.785,99400000.0
2009-12-28 12:39:00,131.785,131.785,131.76,131.775,184000000.0
2009-12-28 12:40:00,131.775,131.78,131.77,131.775,41700000.0
2009-12-28 12:41:00,131.775,131.79,131.77,131.775,294100000.0
2009-12-28 12:42:00,131.775,131.785,131.77,131.78,89100000.0
2009-12-28 12:43:00,131.785,131.785,131.77,131.78,85100000.0
2009-12-28 12:44:00,131.78,131.78,131.735,131.77,147200000.0
2009-12-28 12:45:00,131.77,131.78,131.765,131.765,142900000.0
2009-12-28 12:46:00,131.765,131.775,131.76,131.76,165500000.0
2009-12-28 12:47:00,131.76,131.76,131.75,131.75,76300000.0
2009-12-28 12:48:00,131.75,131.755,131.735,131.755,178300000.0
2009-12-28 12:49:00,131.755,131.755,131.74,131.75,242299999.0
2009-12-28 12:50:00,131.75,131.75,131.74,131.75,156200000.0
2009-12-28 12:51:00,131.745,131.745,131.74,131.745,89000000.0
2009-12-28 12:52:00,131.755,131.755,131.745,131.745,90700000.0
2009-12-28 12:53:00,131.745,131.76,131.745,131.75,43400000.0
2009-12-28 12:54:00,131.75,131.75,131.735,131.735,322399999.0
2009-12-28 12:55:00,131.735,131.745,131.735,131.74,116700000.0
2009-12-28 12:56:00,131.74,131.75,131.73,131.735,48100000.0
2009-12-28 12:57:00,131.75,131.75,131.735,131.75,92400000.0
2009-12-28 12:58:00,131.745,131.75,131.74,131.75,22200000.0
2009-12-28 12:59:00,131.765,131.78,131.765,131.78,43100000.0
2009-12-28 13:00:00,131.77,131.775,131.765,131.77,125400000.0
2009-12-28 13:01:00,131.77,131.77,131.725,131.74,146900001.0
2009-12-28 13:02:00,131.74,131.765,131.735,131.76,106400000.0
2009-12-28 13:03:00,131.75,131.75,131.75,131.75,54400000.0
2009-12-28 13:04:00,131.75,131.76,131.74,131.76,153300000.0
2009-12-28 13:05:00,131.76,131.76,131.745,131.745,70800000.0
2009-12-28 13:06:00,131.745,131.755,131.745,131.745,181300000.0
2009-12-28 13:07:00,131.745,131.775,131.745,131.765,157700000.0
2009-12-28 13:08:00,131.77,131.785,131.77,131.785,28700000.0
2009-12-28 13:09:00,131.785,131.79,131.78,131.79,41800000.0
2009-12-28 13:10:00,131.79,131.795,131.785,131.785,18200000.0
2009-12-28 13:11:00,131.785,131.79,131.785,131.785,16800000.0
2009-12-28 13:12:00,131.785,131.81,131.785,131.81,82900000.0
2009-12-28 13:13:00,131.8,131.825,131.79,131.81,195900000.0
2009-12-28 13:14:00,131.81,131.815,131.805,131.81,110400000.0
2009-12-28 13:15:00,131.81,131.81,131.805,131.81,223200000.0
2009-12-28 13:16:00,131.81,131.81,131.79,131.79,152800000.0
2009-12-28 13:17:00,131.8,131.8,131.79,131.79,194000000.0
2009-12-28 13:18:00,131.79,131.79,131.77,131.78,193900000.0
2009-12-28 13:19:00,131.78,131.795,131.78,131.785,49900000.0
2009-12-28 13:20:00,131.785,131.785,131.78,131.78,79700000.0
2009-12-28 13:21:00,131.78,131.785,131.775,131.78,163800000.0
2009-12-28 13:22:00,131.78,131.785,131.765,131.775,190200001.0
2009-12-28 13:23:00,131.78,131.78,131.76,131.775,218300000.0
2009-12-28 13:24:00,131.775,131.78,131.76,131.765,247500000.0
2009-12-28 13:25:00,131.765,131.785,131.765,131.785,339500000.0
2009-12-28 13:26:00,131.785,131.82,131.78,131.815,227200000.0
2009-12-28 13:27:00,131.815,131.815,131.79,131.795,111900000.0
2009-12-28 13:28:00,131.795,131.8,131.785,131.785,201200000.0
2009-12-28 13:29:00,131.785,131.79,131.775,131.785,147999999.0
2009-12-28 13:30:00,131.78,131.79,131.78,131.79,24800000.0
2009-12-28 13:31:00,131.79,131.825,131.79,131.815,291700000.0
2009-12-28 13:32:00,131.805,131.805,131.78,131.78,192800000.0
2009-12-28 13:33:00,131.78,131.79,131.78,131.79,47000000.0
2009-12-28 13:34:00,131.79,131.79,131.78,131.785,17700000.0
2009-12-28 13:35:00,131.785,131.805,131.78,131.805,47300000.0
2009-12-28 13:36:00,131.805,131.805,131.79,131.79,64800000.0
2009-12-28 13:37:00,131.79,131.795,131.775,131.785,225600000.0
2009-12-28 13:38:00,131.785,131.79,131.77,131.77,390700000.0
2009-12-28 13:39:00,131.77,131.77,131.765,131.765,100800000.0
2009-12-28 13:40:00,131.765,131.77,131.765,131.765,178400000.0
2009-12-28 13:41:00,131.765,131.78,131.765,131.775,30500000.0
2009-12-28 13:42:00,131.77,131.775,131.76,131.77,75400000.0
2009-12-28 13:43:00,131.765,131.765,131.76,131.765,74900000.0
2009-12-28 13:44:00,131.765,131.79,131.765,131.79,86900000.0
2009-12-28 13:45:00,131.79,131.795,131.775,131.78,178900000.0
2009-12-28 13:46:00,131.775,131.79,131.77,131.79,81400000.0
2009-12-28 13:47:00,131.805,131.81,131.805,131.81,5600000.0
2009-12-28 13:48:00,131.81,131.815,131.805,131.81,73500000.0
2009-12-28 13:49:00,131.815,131.83,131.815,131.825,111000000.0
2009-12-28 13:50:00,131.825,131.83,131.815,131.83,67300000.0
2009-12-28 13:51:00,131.83,131.835,131.825,131.83,141500000.0
2009-12-28 13:52:00,131.83,131.835,131.83,131.83,22000000.0
2009-12-28 13:53:00,131.83,131.84,131.825,131.84,145100000.0
2009-12-28 13:54:00,131.84,131.85,131.835,131.84,146300000.0
2009-12-28 13:55:00,131.84,131.87,131.84,131.865,204200000.0
2009-12-28 13:56:00,131.865,131.88,131.855,131.86,123200000.0
2009-12-28 13:57:00,131.865,131.865,131.84,131.84,135200000.0
2009-12-28 13:58:00,131.845,131.85,131.835,131.835,171100000.0
2009-12-28 13:59:00,131.835,131.84,131.835,131.84,5400000.0
2009-12-28 14:00:00,131.835,131.84,131.835,131.835,39800000.0
2009-12-28 14:01:00,131.835,131.845,131.835,131.845,159800000.0
2009-12-28 14:02:00,131.845,131.845,131.835,131.845,96000000.0
2009-12-28 14:03:00,131.845,131.855,131.845,131.845,119700000.0
2009-12-28 14:04:00,131.845,131.87,131.845,131.86,147100000.0
2009-12-28 14:05:00,131.865,131.865,131.86,131.865,42900000.0
2009-12-28 14:06:00,131.865,131.865,131.855,131.86,41100000.0
2009-12-28 14:07:00,131.85,131.85,131.83,131.83,159200000.0
2009-12-28 14:08:00,131.83,131.845,131.815,131.84,262100000.0
2009-12-28 14:09:00,131.845,131.865,131.84,131.865,43800000.0
2009-12-28 14:10:00,131.865,131.87,131.855,131.86,35100000.0
2009-12-28 14:11:00,131.86,131.87,131.855,131.87,37300000.0
2009-12-28 14:12:00,131.87,131.88,131.86,131.86,46400000.0
2009-12-28 14:13:00,131.86,131.885,131.86,131.88,188400000.0
2009-12-28 14:14:00,131.88,131.88,131.865,131.87,66200000.0
2009-12-28 14:15:00,131.865,131.88,131.855,131.86,66200000.0
2009-12-28 14:16:00,131.86,131.865,131.85,131.86,112400000.0
2009-12-28 14:17:00,131.86,131.875,131.86,131.865,48800000.0
2009-12-28 14:18:00,131.865,131.865,131.84,131.85,309100000.0
2009-12-28 14:19:00,131.85,131.85,131.835,131.84,78400000.0
2009-12-28 14:20:00,131.84,131.845,131.83,131.835,113600000.0
2009-12-28 14:21:00,131.83,131.83,131.825,131.83,57300000.0
2009-12-28 14:22:00,131.83,131.835,131.83,131.835,41100000.0
2009-12-28 14:23:00,131.835,131.835,131.83,131.83,132000000.0
2009-12-28 14:24:00,131.83,131.83,131.825,131.825,247200000.0
2009-12-28 14:25:00,131.83,131.83,131.825,131.825,36400000.0
2009-12-28 14:26:00,131.825,131.83,131.82,131.825,75400000.0
2009-12-28 14:27:00,131.82,131.825,131.815,131.825,118600000.0
2009-12-28 14:28:00,131.825,131.855,131.825,131.855,244900000.0
2009-12-28 14:29:00,131.855,131.855,131.825,131.825,93700000.0
2009-12-28 14:30:00,131.83,131.83,131.82,131.83,76900000.0
2009-12-28 14:31:00,131.825,131.83,131.825,131.825,109600000.0
2009-12-28 14:32:00,131.825,131.825,131.825,131.825,10800000.0
2009-12-28 14:33:00,131.825,131.825,131.78,131.78,251699999.0
2009-12-28 14:34:00,131.775,131.79,131.775,131.785,234700001.0
2009-12-28 14:35:00,131.785,131.79,131.785,131.785,155600000.0
2009-12-28 14:36:00,131.79,131.795,131.79,131.795,43000000.0
2009-12-28 14:37:00,131.795,131.815,131.795,131.805,47900000.0
2009-12-28 14:38:00,131.8,131.825,131.8,131.825,152600000.0
2009-12-28 14:39:00,131.82,131.845,131.82,131.845,139299999.0
2009-12-28 14:40:00,131.845,131.85,131.84,131.845,210100003.0
2009-12-28 14:41:00,131.85,131.855,131.845,131.845,135899999.0
2009-12-28 14:42:00,131.845,131.855,131.845,131.855,124899999.0
2009-12-28 14:43:00,131.855,131.865,131.845,131.85,224600000.0
2009-12-28 14:44:00,131.845,131.88,131.845,131.855,292100000.0
2009-12-28 14:45:00,131.855,131.86,131.845,131.86,105200000.0
2009-12-28 14:46:00,131.86,131.87,131.855,131.865,72700000.0
2009-12-28 14:47:00,131.865,131.875,131.85,131.85,312900002.0
2009-12-28 14:48:00,131.855,131.87,131.855,131.865,133700000.0
2009-12-28 14:49:00,131.865,131.885,131.865,131.875,164300000.0
2009-12-28 14:50:00,131.875,131.9,131.875,131.88,242000000.0
2009-12-28 14:51:00,131.88,131.89,131.87,131.885,263099999.0
2009-12-28 14:52:00,131.89,131.89,131.875,131.88,276099998.0
2009-12-28 14:53:00,131.875,131.885,131.865,131.865,231700000.0
2009-12-28 14:54:00,131.865,131.87,131.865,131.865,22800000.0
2009-12-28 14:55:00,131.865,131.865,131.86,131.865,356600000.0
2009-12-28 14:56:00,131.865,131.89,131.855,131.89,235699999.0
2009-12-28 14:57:00,131.89,131.89,131.865,131.865,134700000.0
2009-12-28 14:58:00,131.865,131.885,131.86,131.875,265600000.0
2009-12-28 14:59:00,131.885,131.885,131.84,131.845,317400000.0
2009-12-28 15:00:00,131.845,131.905,131.835,131.87,492700000.0
2009-12-28 15:01:00,131.865,131.89,131.86,131.88,212300000.0
2009-12-28 15:02:00,131.875,131.88,131.865,131.87,167600000.0
2009-12-28 15:03:00,131.87,131.915,131.865,131.905,221500001.0
2009-12-28 15:04:00,131.905,131.905,131.905,131.905,36800000.0
2009-12-28 15:05:00,131.905,131.905,131.835,131.85,463100000.0
2009-12-28 15:06:00,131.85,131.85,131.83,131.83,584800007.0
2009-12-28 15:07:00,131.83,131.83,131.83,131.83,233800001.0
2009-12-28 15:08:00,131.83,131.83,131.83,131.83,328600000.0
2009-12-28 15:09:00,131.83,131.85,131.83,131.83,296000004.0
2009-12-28 15:10:00,131.83,131.83,131.83,131.83,406600000.0
2009-12-28 15:11:00,131.83,131.865,131.83,131.865,222400000.0
2009-12-28 15:12:00,131.87,131.885,131.87,131.88,609500000.0
2009-12-28 15:13:00,131.88,131.88,131.855,131.86,460800003.0
2009-12-28 15:14:00,131.855,131.865,131.83,131.86,892300005.0
2009-12-28 15:15:00,131.86,131.87,131.835,131.835,320800000.0
2009-12-28 15:16:00,131.835,131.84,131.83,131.83,697900003.0
2009-12-28 15:17:00,131.83,131.83,131.805,131.83,260500000.0
2009-12-28 15:18:00,131.83,131.83,131.83,131.83,326400000.0
2009-12-28 15:19:00,131.83,131.83,131.83,131.83,155100000.0
2009-12-28 15:20:00,131.83,131.845,131.79,131.795,725000001.0
2009-12-28 15:21:00,131.8,131.8,131.78,131.785,452200000.0
2009-12-28 15:22:00,131.785,131.83,131.78,131.81,974200005.0
2009-12-28 15:23:00,131.81,131.82,131.795,131.815,362300000.0
2009-12-28 15:24:00,131.815,131.82,131.805,131.805,186500000.0
2009-12-28 15:25:00,131.805,131.82,131.795,131.805,270100000.0
2009-12-28 15:26:00,131.8,131.805,131.77,131.785,429400000.0
2009-12-28 15:27:00,131.785,131.8,131.76,131.795,413999999.0
2009-12-28 15:28:00,131.795,131.795,131.77,131.775,367100001.0
2009-12-28 15:29:00,131.77,131.775,131.77,131.775,132700000.0
2009-12-28 15:30:00,131.775,131.785,131.775,131.785,330500000.0
2009-12-28 15:31:00,131.785,131.795,131.785,131.795,52200000.0
2009-12-28 15:32:00,131.79,131.795,131.785,131.795,90999998.0
2009-12-28 15:33:00,131.795,131.805,131.79,131.8,134400000.0
2009-12-28 15:34:00,131.795,131.81,131.785,131.81,200500000.0
2009-12-28 15:35:00,131.81,131.815,131.77,131.8,399600000.0
2009-12-28 15:36:00,131.795,131.805,131.795,131.795,203500000.0
2009-12-28 15:37:00,131.795,131.825,131.795,131.825,266300000.0
2009-12-28 15:38:00,131.815,131.835,131.815,131.835,160300000.0
2009-12-28 15:39:00,131.83,131.835,131.82,131.83,412400001.0
2009-12-28 15:40:00,131.825,131.845,131.82,131.825,310200000.0
2009-12-28 15:41:00,131.825,131.84,131.805,131.82,147400000.0
2009-12-28 15:42:00,131.82,131.82,131.805,131.805,265000000.0
2009-12-28 15:43:00,131.805,131.815,131.805,131.805,169300000.0
2009-12-28 15:44:00,131.81,131.825,131.81,131.825,79000000.0
2009-12-28 15:45:00,131.825,131.845,131.82,131.835,107400000.0
2009-12-28 15:46:00,131.835,131.835,131.815,131.825,78400000.0
2009-12-28 15:47:00,131.825,131.825,131.81,131.81,88900000.0
2009-12-28 15:48:00,131.81,131.82,131.81,131.81,216500000.0
2009-12-28 15:49:00,131.81,131.825,131.81,131.815,261100000.0
2009-12-28 15:50:00,131.815,131.82,131.8,131.81,224300000.0
2009-12-28 15:51:00,131.805,131.805,131.79,131.795,652799999.0
2009-12-28 15:52:00,131.795,131.795,131.775,131.775,217600000.0
2009-12-28 15:53:00,131.775,131.78,131.75,131.77,291000000.0
2009-12-28 15:54:00,131.77,131.8,131.765,131.8,234000000.0
2009-12-28 15:55:00,131.795,131.8,131.795,131.8,184200000.0
2009-12-28 15:56:00,131.8,131.805,131.785,131.79,235100000.0
2009-12-28 15:57:00,131.79,131.8,131.785,131.79,284500001.0
2009-12-28 15:58:00,131.795,131.795,131.785,131.795,257300000.0
2009-12-28 15:59:00,131.795,131.825,131.795,131.825,159400000.0
2009-12-28 16:00:00,131.825,131.83,131.81,131.815,220299999.0
2009-12-28 16:01:00,131.82,131.845,131.815,131.84,282099999.0
2009-12-28 16:02:00,131.84,131.86,131.84,131.845,406000000.0
2009-12-28 16:03:00,131.845,131.85,131.815,131.835,637600001.0
2009-12-28 16:04:00,131.845,131.86,131.845,131.86,153600000.0
2009-12-28 16:05:00,131.86,131.875,131.86,131.865,246200000.0
2009-12-28 16:06:00,131.865,131.865,131.83,131.865,213700001.0
2009-12-28 16:07:00,131.855,131.86,131.83,131.835,283700001.0
2009-12-28 16:08:00,131.84,131.855,131.84,131.85,352300000.0
2009-12-28 16:09:00,131.85,131.85,131.84,131.845,38900000.0
2009-12-28 16:10:00,131.845,131.845,131.83,131.83,159000000.0
2009-12-28 16:11:00,131.83,131.845,131.825,131.835,78600000.0
2009-12-28 16:12:00,131.835,131.845,131.81,131.815,372000000.0
2009-12-28 16:13:00,131.815,131.825,131.81,131.81,208299999.0
2009-12-28 16:14:00,131.815,131.835,131.81,131.82,353999998.0
2009-12-28 16:15:00,131.82,131.84,131.815,131.825,281900000.0
2009-12-28 16:16:00,131.83,131.855,131.815,131.845,345000000.0
2009-12-28 16:17:00,131.845,131.845,131.825,131.835,147500000.0
2009-12-28 16:18:00,131.83,131.835,131.82,131.83,425500002.0
2009-12-28 16:19:00,131.825,131.825,131.795,131.81,295599999.0
2009-12-28 16:20:00,131.815,131.845,131.815,131.845,296100000.0
2009-12-28 16:21:00,131.845,131.86,131.83,131.83,304100000.0
2009-12-28 16:22:00,131.83,131.84,131.795,131.81,359200001.0
2009-12-28 16:23:00,131.81,131.81,131.8,131.81,80300000.0
2009-12-28 16:24:00,131.805,131.81,131.79,131.795,109800000.0
2009-12-28 16:25:00,131.795,131.815,131.795,131.815,201000000.0
2009-12-28 16:26:00,131.815,131.845,131.805,131.845,311399999.0
2009-12-28 16:27:00,131.845,131.85,131.84,131.845,235700000.0
2009-12-28 16:28:00,131.845,131.845,131.825,131.845,170400000.0
2009-12-28 16:29:00,131.855,131.865,131.85,131.85,45700000.0
2009-12-28 16:30:00,131.85,131.88,131.845,131.845,358100000.0
2009-12-28 16:31:00,131.84,131.855,131.835,131.845,377100000.0
2009-12-28 16:32:00,131.855,131.86,131.82,131.82,290999999.0
2009-12-28 16:33:00,131.82,131.845,131.82,131.845,128500000.0
2009-12-28 16:34:00,131.845,131.85,131.835,131.84,189800000.0
2009-12-28 16:35:00,131.845,131.865,131.83,131.855,309799999.0
2009-12-28 16:36:00,131.855,131.865,131.85,131.85,350400000.0
2009-12-28 16:37:00,131.845,131.845,131.825,131.84,365500000.0
2009-12-28 16:38:00,131.84,131.84,131.83,131.83,166900000.0
2009-12-28 16:39:00,131.83,131.84,131.825,131.83,120400000.0
2009-12-28 16:40:00,131.83,131.85,131.815,131.825,401800000.0
2009-12-28 16:41:00,131.83,131.84,131.815,131.84,179400001.0
2009-12-28 16:42:00,131.835,131.845,131.83,131.845,298100000.0
2009-12-28 16:43:00,131.84,131.85,131.835,131.845,501900000.0
2009-12-28 16:44:00,131.845,131.85,131.83,131.85,207900000.0
2009-12-28 16:45:00,131.845,131.855,131.81,131.81,211500000.0
2009-12-28 16:46:00,131.805,131.815,131.795,131.795,269700000.0
2009-12-28 16:47:00,131.795,131.82,131.795,131.795,197100000.0
2009-12-28 16:48:00,131.795,131.805,131.785,131.805,328600001.0
2009-12-28 16:49:00,131.805,131.82,131.805,131.815,235100000.0
2009-12-28 16:50:00,131.815,131.815,131.805,131.815,113000000.0
2009-12-28 16:51:00,131.81,131.825,131.81,131.81,233400000.0
2009-12-28 16:52:00,131.82,131.835,131.805,131.805,329000000.0
2009-12-28 16:53:00,131.805,131.81,131.805,131.805,162000000.0
2009-12-28 16:54:00,131.805,131.81,131.805,131.81,230200000.0
2009-12-28 16:55:00,131.81,131.81,131.8,131.805,286800000.0
2009-12-28 16:56:00,131.805,131.805,131.79,131.795,455200000.0
2009-12-28 16:57:00,131.795,131.795,131.76,131.77,198400000.0
2009-12-28 16:58:00,131.77,131.785,131.76,131.77,263000000.0
2009-12-28 16:59:00,131.77,131.815,131.77,131.815,371700000.0
2009-12-28 17:00:00,131.825,131.825,131.8,131.81,517900000.0
2009-12-28 17:01:00,131.81,131.815,131.79,131.8,502999999.0
2009-12-28 17:02:00,131.8,131.805,131.795,131.805,194400000.0
2009-12-28 17:03:00,131.8,131.815,131.79,131.79,312700000.0
2009-12-28 17:04:00,131.79,131.795,131.785,131.795,70400000.0
2009-12-28 17:05:00,131.795,131.8,131.78,131.785,186600000.0
2009-12-28 17:06:00,131.785,131.81,131.78,131.805,349400001.0
2009-12-28 17:07:00,131.805,131.805,131.8,131.8,195000001.0
2009-12-28 17:08:00,131.8,131.825,131.8,131.825,50900000.0
2009-12-28 17:09:00,131.825,131.825,131.815,131.815,52000000.0
2009-12-28 17:10:00,131.82,131.83,131.815,131.815,344400000.0
2009-12-28 17:11:00,131.815,131.815,131.79,131.81,393900001.0
2009-12-28 17:12:00,131.81,131.815,131.785,131.785,173500001.0
2009-12-28 17:13:00,131.785,131.795,131.775,131.785,117300000.0
2009-12-28 17:14:00,131.785,131.815,131.78,131.81,232600000.0
2009-12-28 17:15:00,131.81,131.81,131.805,131.805,69400000.0
2009-12-28 17:16:00,131.805,131.83,131.805,131.815,197999999.0
2009-12-28 17:17:00,131.815,131.825,131.815,131.82,141500000.0
2009-12-28 17:18:00,131.815,131.825,131.805,131.805,183400001.0
2009-12-28 17:19:00,131.805,131.84,131.78,131.835,582100000.0
2009-12-28 17:20:00,131.83,131.835,131.815,131.825,466200000.0
2009-12-28 17:21:00,131.83,131.835,131.825,131.83,338100000.0
2009-12-28 17:22:00,131.83,131.845,131.825,131.835,339500000.0
2009-12-28 17:23:00,131.835,131.835,131.825,131.83,102600000.0
2009-12-28 17:24:00,131.83,131.85,131.83,131.85,344200000.0
2009-12-28 17:25:00,131.85,131.905,131.845,131.9,483100000.0
2009-12-28 17:26:00,131.9,131.915,131.895,131.905,172900000.0
2009-12-28 17:27:00,131.905,131.915,131.895,131.9,506999999.0
2009-12-28 17:28:00,131.9,131.91,131.85,131.86,608099999.0
2009-12-28 17:29:00,131.86,131.86,131.835,131.835,174500000.0
2009-12-28 17:30:00,131.84,131.875,131.84,131.87,430300004.0
2009-12-28 17:31:00,131.875,131.89,131.865,131.89,499800002.0
2009-12-28 17:32:00,131.88,131.9,131.875,131.89,333900000.0
2009-12-28 17:33:00,131.885,131.89,131.875,131.88,350199999.0
2009-12-28 17:34:00,131.88,131.915,131.88,131.915,240899999.0
2009-12-28 17:35:00,131.915,131.92,131.89,131.89,227500000.0
2009-12-28 17:36:00,131.89,131.895,131.89,131.895,122800000.0
2009-12-28 17:37:00,131.895,131.9,131.895,131.9,108800000.0
2009-12-28 17:38:00,131.9,131.91,131.9,131.9,197300000.0
2009-12-28 17:39:00,131.9,131.905,131.9,131.9,291800000.0
2009-12-28 17:40:00,131.905,131.915,131.9,131.915,99000000.0
2009-12-28 17:41:00,131.915,131.915,131.895,131.905,233800001.0
2009-12-28 17:42:00,131.9,131.9,131.865,131.865,110500000.0
2009-12-28 17:43:00,131.865,131.89,131.865,131.885,257199999.0
2009-12-28 17:44:00,131.885,131.915,131.885,131.91,677400001.0
2009-12-28 17:45:00,131.925,131.925,131.905,131.905,291800002.0
2009-12-28 17:46:00,131.905,131.915,131.905,131.915,444800001.0
2009-12-28 17:47:00,131.915,131.92,131.905,131.91,436400001.0
2009-12-28 17:48:00,131.91,131.915,131.91,131.915,146100000.0
2009-12-28 17:49:00,131.92,131.92,131.885,131.9,466500000.0
2009-12-28 17:50:00,131.9,131.91,131.885,131.895,520800002.0
2009-12-28 17:51:00,131.895,131.9,131.865,131.865,534200000.0
2009-12-28 17:52:00,131.875,131.88,131.85,131.865,454000000.0
2009-12-28 17:53:00,131.865,131.875,131.865,131.87,261100001.0
2009-12-28 17:54:00,131.865,131.885,131.86,131.875,213900000.0
2009-12-28 17:55:00,131.88,131.89,131.88,131.89,321600000.0
2009-12-28 17:56:00,131.89,131.905,131.88,131.88,377999999.0
2009-12-28 17:57:00,131.88,131.885,131.845,131.855,149600000.0
2009-12-28 17:58:00,131.855,131.88,131.84,131.88,344799999.0
2009-12-28 17:59:00,131.88,131.88,131.845,131.855,697200001.0
2009-12-28 18:00:00,131.855,131.875,131.845,131.85,581499999.0
2009-12-28 18:01:00,131.85,131.85,131.825,131.85,265900000.0
2009-12-28 18:02:00,131.86,131.875,131.84,131.86,423800001.0
2009-12-28 18:03:00,131.86,131.86,131.83,131.855,195800000.0
2009-12-28 18:04:00,131.855,131.865,131.845,131.85,129400000.0
2009-12-28 18:05:00,131.85,131.865,131.845,131.86,514400000.0
2009-12-28 18:06:00,131.86,131.865,131.83,131.83,403200000.0
2009-12-28 18:07:00,131.83,131.855,131.825,131.855,189500000.0
2009-12-28 18:08:00,131.855,131.875,131.855,131.87,201900000.0
2009-12-28 18:09:00,131.87,131.88,131.865,131.88,307900001.0
2009-12-28 18:10:00,131.88,131.88,131.88,131.88,68400000.0
2009-12-28 18:11:00,131.875,131.885,131.855,131.86,544100001.0
2009-12-28 18:12:00,131.87,131.87,131.85,131.855,113000000.0
2009-12-28 18:13:00,131.855,131.875,131.855,131.86,222500000.0
2009-12-28 18:14:00,131.86,131.885,131.86,131.875,202700000.0
2009-12-28 18:15:00,131.875,131.885,131.875,131.875,122000000.0
2009-12-28 18:16:00,131.875,131.875,131.85,131.87,181100000.0
2009-12-28 18:17:00,131.87,131.87,131.825,131.835,68000000.0
2009-12-28 18:18:00,131.835,131.835,131.8,131.815,147300000.0
2009-12-28 18:19:00,131.815,131.825,131.805,131.805,215700000.0
2009-12-28 18:20:00,131.805,131.84,131.805,131.835,277200001.0
2009-12-28 18:21:00,131.835,131.84,131.81,131.81,185200000.0
2009-12-28 18:22:00,131.81,131.82,131.805,131.815,343400000.0
2009-12-28 18:23:00,131.815,131.83,131.81,131.815,211100000.0
2009-12-28 18:24:00,131.815,131.82,131.81,131.815,88000000.0
2009-12-28 18:25:00,131.815,131.815,131.815,131.815,75400000.0
2009-12-28 18:26:00,131.815,131.825,131.805,131.81,152600001.0
2009-12-28 18:27:00,131.81,131.815,131.805,131.815,110000000.0
2009-12-28 18:28:00,131.815,131.83,131.81,131.83,181500000.0
2009-12-28 18:29:00,131.83,131.83,131.825,131.825,70000000.0
2009-12-28 18:30:00,131.825,131.855,131.825,131.83,288200000.0
2009-12-28 18:31:00,131.825,131.825,131.825,131.825,36000000.0
2009-12-28 18:32:00,131.825,131.825,131.825,131.825,111800000.0
2009-12-28 18:33:00,131.825,131.83,131.825,131.825,156400000.0
2009-12-28 18:34:00,131.825,131.83,131.82,131.83,302500000.0
2009-12-28 18:35:00,131.83,131.835,131.82,131.825,321300002.0
2009-12-28 18:36:00,131.825,131.825,131.805,131.805,268300000.0
2009-12-28 18:37:00,131.805,131.805,131.8,131.805,56400001.0
2009-12-28 18:38:00,131.805,131.81,131.8,131.805,128600001.0
2009-12-28 18:39:00,131.8,131.81,131.8,131.81,96600000.0
2009-12-28 18:40:00,131.81,131.815,131.77,131.785,403800008.0
2009-12-28 18:41:00,131.785,131.795,131.765,131.795,441999997.0
2009-12-28 18:42:00,131.79,131.805,131.785,131.8,215900002.0
2009-12-28 18:43:00,131.8,131.8,131.795,131.795,203200001.0
2009-12-28 18:44:00,131.795,131.795,131.78,131.78,195900000.0
2009-12-28 18:45:00,131.78,131.785,131.77,131.78,121499999.0
2009-12-28 18:46:00,131.785,131.795,131.785,131.79,84700000.0
2009-12-28 18:47:00,131.795,131.795,131.78,131.79,222000002.0
2009-12-28 18:48:00,131.79,131.805,131.77,131.785,181700000.0
2009-12-28 18:49:00,131.785,131.8,131.785,131.8,139199999.0
2009-12-28 18:50:00,131.81,131.81,131.785,131.81,77599999.0
2009-12-28 18:51:00,131.805,131.82,131.795,131.8,315500001.0
2009-12-28 18:52:00,131.8,131.8,131.77,131.78,336700000.0
2009-12-28 18:53:00,131.78,131.785,131.77,131.785,67400000.0
2009-12-28 18:54:00,131.785,131.79,131.785,131.785,63500000.0
2009-12-28 18:55:00,131.785,131.8,131.785,131.795,94800000.0
2009-12-28 18:56:00,131.795,131.795,131.785,131.785,71600000.0
2009-12-28 18:57:00,131.785,131.795,131.785,131.79,201300000.0
2009-12-28 18:58:00,131.79,131.825,131.79,131.825,91300000.0
2009-12-28 18:59:00,131.825,131.825,131.775,131.775,223200000.0
2009-12-28 19:00:00,131.775,131.785,131.775,131.785,120400000.0
2009-12-28 19:01:00,131.795,131.795,131.78,131.785,238600000.0
2009-12-28 19:02:00,131.79,131.815,131.79,131.815,223300000.0
2009-12-28 19:03:00,131.81,131.82,131.805,131.81,264400000.0
2009-12-28 19:04:00,131.81,131.81,131.78,131.785,192800000.0
2009-12-28 19:05:00,131.79,131.815,131.785,131.785,282500000.0
2009-12-28 19:06:00,131.79,131.79,131.775,131.78,43000000.0
2009-12-28 19:07:00,131.78,131.785,131.775,131.785,195200000.0
2009-12-28 19:08:00,131.78,131.795,131.78,131.795,226100001.0
2009-12-28 19:09:00,131.795,131.81,131.795,131.805,175600000.0
2009-12-28 19:10:00,131.81,131.81,131.805,131.805,139200000.0
2009-12-28 19:11:00,131.81,131.83,131.805,131.82,190800000.0
2009-12-28 19:12:00,131.82,131.825,131.81,131.81,208300000.0
2009-12-28 19:13:00,131.815,131.815,131.795,131.8,215799999.0
2009-12-28 19:14:00,131.8,131.8,131.795,131.795,105900001.0
2009-12-28 19:15:00,131.795,131.8,131.785,131.785,102300000.0
2009-12-28 19:16:00,131.785,131.81,131.785,131.795,145300000.0
2009-12-28 19:17:00,131.795,131.85,131.795,131.85,90800000.0
2009-12-28 19:18:00,131.845,131.845,131.835,131.835,250900000.0
2009-12-28 19:19:00,131.835,131.835,131.8,131.805,79100000.0
2009-12-28 19:20:00,131.805,131.815,131.785,131.815,184900000.0
2009-12-28 19:21:00,131.815,131.855,131.815,131.85,82700000.0
2009-12-28 19:22:00,131.845,131.845,131.825,131.825,254600000.0
2009-12-28 19:23:00,131.825,131.83,131.815,131.815,60800000.0
2009-12-28 19:24:00,131.815,131.815,131.81,131.81,45300000.0
2009-12-28 19:25:00,131.815,131.815,131.815,131.815,3600000.0
2009-12-28 19:26:00,131.815,131.815,131.815,131.815,16000000.0
2009-12-28 19:27:00,131.815,131.815,131.795,131.8,140700000.0
2009-12-28 19:28:00,131.81,131.815,131.8,131.805,328600000.0
2009-12-28 19:29:00,131.81,131.81,131.795,131.805,194000000.0
2009-12-28 19:30:00,131.805,131.81,131.785,131.805,201800000.0
2009-12-28 19:31:00,131.805,131.81,131.8,131.805,206600000.0
2009-12-28 19:32:00,131.805,131.805,131.795,131.8,141900000.0
2009-12-28 19:33:00,131.795,131.8,131.795,131.8,78200000.0
2009-12-28 19:34:00,131.795,131.81,131.795,131.795,164500000.0
2009-12-28 19:35:00,131.795,131.795,131.775,131.775,142900000.0
2009-12-28 19:36:00,131.775,131.79,131.775,131.785,95300000.0
2009-12-28 19:37:00,131.79,131.8,131.79,131.79,17400000.0
2009-12-28 19:38:00,131.79,131.795,131.785,131.795,87800000.0
2009-12-28 19:39:00,131.795,131.8,131.785,131.785,114400000.0
2009-12-28 19:40:00,131.785,131.785,131.78,131.78,208800000.0
2009-12-28 19:41:00,131.78,131.79,131.775,131.78,248800000.0
2009-12-28 19:42:00,131.79,131.79,131.765,131.765,297600000.0
2009-12-28 19:43:00,131.765,131.775,131.765,131.775,153400000.0
2009-12-28 19:44:00,131.77,131.775,131.77,131.77,67700000.0
2009-12-28 19:45:00,131.77,131.77,131.77,131.77,25100000.0
2009-12-28 19:46:00,131.77,131.78,131.77,131.775,70800001.0
2009-12-28 19:47:00,131.78,131.8,131.775,131.775,219600000.0
2009-12-28 19:48:00,131.79,131.79,131.775,131.775,191700000.0
2009-12-28 19:49:00,131.78,131.79,131.775,131.785,65200000.0
2009-12-28 19:50:00,131.79,131.8,131.785,131.8,227500000.0
2009-12-28 19:51:00,131.8,131.8,131.795,131.8,187200000.0
2009-12-28 19:52:00,131.8,131.8,131.795,131.8,247900000.0
2009-12-28 19:53:00,131.795,131.8,131.775,131.78,399800000.0
2009-12-28 19:54:00,131.78,131.795,131.78,131.785,90400000.0
2009-12-28 19:55:00,131.785,131.8,131.785,131.8,85600000.0
2009-12-28 19:56:00,131.795,131.8,131.795,131.795,45500000.0
2009-12-28 19:57:00,131.795,131.795,131.78,131.78,90000000.0
2009-12-28 19:58:00,131.78,131.785,131.77,131.78,300200000.0
2009-12-28 19:59:00,131.775,131.775,131.705,131.715,221900000.0
2009-12-28 20:00:00,131.725,131.75,131.72,131.75,128700000.0
2009-12-28 20:01:00,131.75,131.78,131.75,131.775,140500000.0
2009-12-28 20:02:00,131.775,131.79,131.755,131.76,251400000.0
2009-12-28 20:03:00,131.76,131.77,131.755,131.755,295500001.0
2009-12-28 20:04:00,131.765,131.79,131.73,131.74,383499999.0
2009-12-28 20:05:00,131.735,131.74,131.715,131.72,393599999.0
2009-12-28 20:06:00,131.715,131.725,131.715,131.72,161000000.0
2009-12-28 20:07:00,131.755,131.76,131.74,131.755,425200000.0
2009-12-28 20:08:00,131.745,131.745,131.725,131.73,177700000.0
2009-12-28 20:09:00,131.735,131.74,131.715,131.73,307100000.0
2009-12-28 20:10:00,131.73,131.735,131.73,131.73,75600000.0
2009-12-28 20:11:00,131.73,131.735,131.73,131.735,15600000.0
2009-12-28 20:12:00,131.735,131.74,131.73,131.74,156200000.0
2009-12-28 20:13:00,131.74,131.74,131.74,131.74,84800000.0
2009-12-28 20:14:00,131.74,131.745,131.73,131.73,126200000.0
2009-12-28 20:15:00,131.745,131.765,131.735,131.75,242700000.0
2009-12-28 20:16:00,131.755,131.785,131.74,131.745,251500000.0
2009-12-28 20:17:00,131.75,131.75,131.73,131.74,120800000.0
2009-12-28 20:18:00,131.74,131.74,131.735,131.735,209300001.0
2009-12-28 20:19:00,131.735,131.74,131.735,131.735,48200000.0
2009-12-28 20:20:00,131.735,131.74,131.735,131.735,21000000.0
2009-12-28 20:21:00,131.735,131.74,131.725,131.73,84300000.0
2009-12-28 20:22:00,131.73,131.745,131.725,131.73,36500000.0
2009-12-28 20:23:00,131.73,131.73,131.705,131.705,48500000.0
2009-12-28 20:24:00,131.71,131.725,131.71,131.715,63400000.0
2009-12-28 20:25:00,131.715,131.715,131.71,131.71,53000000.0
2009-12-28 20:26:00,131.71,131.72,131.71,131.72,87000000.0
2009-12-28 20:27:00,131.72,131.72,131.72,131.72,1000000.0
2009-12-28 20:28:00,131.72,131.755,131.72,131.74,149000000.0
2009-12-28 20:29:00,131.745,131.77,131.735,131.77,76300000.0
2009-12-28 20:30:00,131.765,131.77,131.755,131.765,298400002.0
2009-12-28 20:31:00,131.765,131.765,131.76,131.76,122500000.0
2009-12-28 20:32:00,131.76,131.78,131.76,131.775,195500000.0
2009-12-28 20:33:00,131.775,131.78,131.77,131.775,222700000.0
2009-12-28 20:34:00,131.775,131.775,131.755,131.755,269200000.0
2009-12-28 20:35:00,131.755,131.755,131.75,131.755,68400000.0
2009-12-28 20:36:00,131.755,131.79,131.755,131.79,98500000.0
2009-12-28 20:37:00,131.79,131.805,131.785,131.795,310700000.0
2009-12-28 20:38:00,131.795,131.805,131.775,131.775,124400000.0
2009-12-28 20:39:00,131.775,131.785,131.765,131.785,64600000.0
2009-12-28 20:40:00,131.78,131.785,131.775,131.785,27500000.0
2009-12-28 20:41:00,131.785,131.785,131.77,131.775,70600001.0
2009-12-28 20:42:00,131.775,131.785,131.77,131.77,135400000.0
2009-12-28 20:43:00,131.785,131.805,131.785,131.8,99500000.0
2009-12-28 20:44:00,131.8,131.805,131.795,131.795,62700000.0
2009-12-28 20:45:00,131.795,131.795,131.78,131.785,63700000.0
2009-12-28 20:46:00,131.785,131.785,131.78,131.78,58300000.0
2009-12-28 20:47:00,131.78,131.78,131.775,131.78,108900000.0
2009-12-28 20:48:00,131.78,131.78,131.775,131.775,42700000.0
2009-12-28 20:49:00,131.775,131.775,131.765,131.765,30800000.0
2009-12-28 20:50:00,131.765,131.8,131.765,131.8,202200000.0
2009-12-28 20:51:00,131.8,131.81,131.795,131.81,104300000.0
2009-12-28 20:52:00,131.81,131.825,131.805,131.815,100200000.0
2009-12-28 20:53:00,131.815,131.82,131.775,131.775,216100000.0
2009-12-28 20:54:00,131.775,131.775,131.76,131.76,98500000.0
2009-12-28 20:55:00,131.76,131.785,131.76,131.77,177900000.0
2009-12-28 20:56:00,131.775,131.785,131.775,131.78,123500000.0
2009-12-28 20:57:00,131.785,131.785,131.775,131.78,122800000.0
2009-12-28 20:58:00,131.78,131.79,131.78,131.78,87200000.0
2009-12-28 20:59:00,131.78,131.78,131.78,131.78,21100000.0
2009-12-28 21:00:00,131.78,131.78,131.78,131.78,108800000.0
2009-12-28 21:01:00,131.775,131.775,131.775,131.775,30600000.0
2009-12-28 21:02:00,131.775,131.78,131.77,131.77,320100000.0
2009-12-28 21:03:00,131.77,131.8,131.77,131.8,116700000.0
2009-12-28 21:04:00,131.8,131.8,131.765,131.765,337900000.0
2009-12-28 21:05:00,131.76,131.78,131.76,131.775,357700001.0
2009-12-28 21:06:00,131.775,131.775,131.765,131.765,37100000.0
2009-12-28 21:07:00,131.77,131.78,131.755,131.765,161600000.0
2009-12-28 21:08:00,131.77,131.77,131.765,131.765,19800000.0
2009-12-28 21:09:00,131.76,131.765,131.755,131.755,85600000.0
2009-12-28 21:10:00,131.765,131.765,131.75,131.75,31900000.0
2009-12-28 21:11:00,131.75,131.76,131.75,131.755,94400000.0
2009-12-28 21:12:00,131.755,131.755,131.745,131.745,92200000.0
2009-12-28 21:13:00,131.75,131.77,131.745,131.77,155700000.0
2009-12-28 21:14:00,131.765,131.785,131.765,131.77,278499999.0
2009-12-28 21:15:00,131.77,131.77,131.77,131.77,125500000.0
2009-12-28 21:16:00,131.77,131.77,131.755,131.765,112600000.0
2009-12-28 21:17:00,131.765,131.775,131.745,131.745,148300000.0
2009-12-28 21:18:00,131.745,131.77,131.74,131.745,245400000.0
2009-12-28 21:19:00,131.745,131.745,131.715,131.715,103200001.0
2009-12-28 21:20:00,131.715,131.72,131.715,131.715,128200000.0
2009-12-28 21:21:00,131.715,131.725,131.71,131.71,142200000.0
2009-12-28 21:22:00,131.715,131.725,131.71,131.72,143600000.0
2009-12-28 21:23:00,131.72,131.725,131.71,131.715,274600000.0
2009-12-28 21:24:00,131.715,131.715,131.71,131.715,150600000.0
2009-12-28 21:25:00,131.715,131.73,131.71,131.715,145200000.0
2009-12-28 21:26:00,131.715,131.76,131.71,131.76,124200000.0
2009-12-28 21:27:00,131.76,131.765,131.75,131.755,107300000.0
2009-12-28 21:28:00,131.75,131.755,131.74,131.74,86900000.0
2009-12-28 21:29:00,131.74,131.755,131.73,131.755,185200000.0
2009-12-28 21:30:00,131.755,131.765,131.75,131.755,281900000.0
2009-12-28 21:31:00,131.76,131.77,131.76,131.765,28200000.0
2009-12-28 21:32:00,131.765,131.765,131.765,131.765,21200000.0
2009-12-28 21:33:00,131.765,131.765,131.755,131.755,106600000.0
2009-12-28 21:34:00,131.755,131.755,131.735,131.74,110600000.0
2009-12-28 21:35:00,131.74,131.755,131.74,131.74,46700000.0
2009-12-28 21:36:00,131.74,131.75,131.735,131.735,141700001.0
2009-12-28 21:37:00,131.735,131.735,131.735,131.735,64000000.0
2009-12-28 21:38:00,131.735,131.745,131.735,131.745,111700000.0
2009-12-28 21:39:00,131.745,131.76,131.745,131.75,94300001.0
2009-12-28 21:40:00,131.755,131.755,131.755,131.755,7400000.0
2009-12-28 21:41:00,131.755,131.775,131.755,131.775,58900000.0
2009-12-28 21:42:00,131.775,131.775,131.76,131.76,76500000.0
2009-12-28 21:43:00,131.76,131.77,131.755,131.755,83200000.0
2009-12-28 21:44:00,131.765,131.765,131.75,131.75,79200000.0
2009-12-28 21:45:00,131.75,131.755,131.745,131.745,32600000.0
2009-12-28 21:46:00,131.745,131.755,131.74,131.755,34500000.0
2009-12-28 21:47:00,131.75,131.755,131.74,131.74,65800000.0
2009-12-28 21:48:00,131.74,131.74,131.73,131.74,34400000.0
2009-12-28 21:49:00,131.735,131.755,131.735,131.745,64600000.0
2009-12-28 21:50:00,131.745,131.745,131.715,131.715,56900000.0
2009-12-28 21:51:00,131.725,131.74,131.72,131.74,193200001.0
2009-12-28 21:52:00,131.74,131.74,131.715,131.73,86100000.0
2009-12-28 21:53:00,131.73,131.735,131.73,131.735,15800000.0
2009-12-28 21:54:00,131.735,131.75,131.73,131.74,236500000.0
2009-12-28 21:55:00,131.735,131.745,131.725,131.73,230600000.0
2009-12-28 21:56:00,131.73,131.73,131.715,131.715,167000000.0
2009-12-28 21:57:00,131.715,131.725,131.71,131.715,204400000.0
2009-12-28 21:58:00,131.715,131.725,131.715,131.725,234500000.0
2009-12-28 21:59:00,131.725,131.75,131.725,131.75,211000000.0
2009-12-28 22:00:00,131.75,131.76,131.73,131.735,172400000.0
2009-12-28 22:01:00,131.735,131.735,131.71,131.715,163800000.0
2009-12-28 22:02:00,131.725,131.725,131.72,131.72,16000000.0
2009-12-28 22:03:00,131.72,131.72,131.71,131.71,42000000.0
2009-12-28 22:04:00,131.71,131.71,131.71,131.71,9600000.0
2009-12-28 22:05:00,131.71,131.71,131.71,131.71,56000000.0
2009-12-28 22:06:00,131.71,131.715,131.705,131.705,64800000.0
2009-12-28 22:07:00,131.71,131.71,131.705,131.71,36000000.0
2009-12-28 22:08:00,131.71,131.71,131.705,131.71,43600000.0
2009-12-28 22:09:00,131.71,131.73,131.705,131.725,130100000.0
2009-12-28 22:10:00,131.73,131.745,131.72,131.725,166500000.0
2009-12-28 22:11:00,131.725,131.74,131.725,131.735,54600000.0
2009-12-28 22:12:00,131.735,131.74,131.715,131.725,108600000.0
2009-12-28 22:13:00,131.725,131.735,131.725,131.735,28400000.0
2009-12-28 22:14:00,131.735,131.74,131.735,131.74,43500000.0
2009-12-28 22:15:00,131.74,131.74,131.725,131.73,141100001.0
2009-12-28 22:16:00,131.73,131.735,131.73,131.735,18600000.0
2009-12-28 22:17:00,131.73,131.73,131.73,131.73,20400000.0
2009-12-28 22:18:00,131.725,131.73,131.725,131.725,64000000.0
2009-12-28 22:19:00,131.725,131.73,131.71,131.71,100200000.0
2009-12-28 22:20:00,131.71,131.72,131.71,131.715,64300000.0
2009-12-28 22:21:00,131.715,131.72,131.715,131.72,49800000.0
2009-12-28 22:22:00,131.72,131.725,131.72,131.72,34800000.0
2009-12-28 22:23:00,131.725,131.725,131.725,131.725,13100000.0
2009-12-28 22:24:00,131.725,131.725,131.72,131.725,34600000.0
2009-12-28 22:25:00,131.725,131.725,131.725,131.725,7200000.0
2009-12-28 22:26:00,131.725,131.725,131.71,131.71,91400000.0
2009-12-28 22:27:00,131.71,131.71,131.71,131.71,40000000.0
2009-12-28 22:28:00,131.71,131.72,131.705,131.72,176600000.0
2009-12-28 22:29:00,131.72,131.72,131.71,131.715,211500000.0
2009-12-28 22:30:00,131.715,131.72,131.715,131.715,256900000.0
2009-12-28 22:31:00,131.715,131.72,131.715,131.715,61400000.0
2009-12-28 22:32:00,131.715,131.72,131.715,131.715,63000000.0
2009-12-28 22:33:00,131.715,131.745,131.715,131.745,202700000.0
2009-12-28 22:34:00,131.745,131.755,131.74,131.75,250999999.0
2009-12-28 22:35:00,131.75,131.75,131.735,131.735,112400000.0
2009-12-28 22:36:00,131.735,131.735,131.73,131.73,64000000.0
2009-12-28 22:37:00,131.73,131.73,131.725,131.725,44000000.0
2009-12-28 22:38:00,131.725,131.735,131.725,131.735,53000000.0
2009-12-28 22:39:00,131.735,131.735,131.715,131.715,103800000.0
2009-12-28 22:40:00,131.715,131.715,131.715,131.715,64000000.0
2009-12-28 22:41:00,131.715,131.72,131.71,131.72,116800000.0
2009-12-28 22:42:00,131.72,131.73,131.715,131.72,108400000.0
2009-12-28 22:43:00,131.72,131.725,131.72,131.72,177000000.0
2009-12-28 22:44:00,131.725,131.73,131.72,131.73,51800000.0
2009-12-28 22:45:00,131.73,131.73,131.715,131.715,51000000.0
2009-12-28 22:46:00,131.715,131.72,131.715,131.72,53800000.0
2009-12-28 22:47:00,131.73,131.73,131.72,131.72,33400000.0
2009-12-28 22:48:00,131.725,131.725,131.715,131.72,42000000.0
2009-12-28 22:49:00,131.72,131.725,131.72,131.725,72100000.0
2009-12-28 22:50:00,131.725,131.725,131.725,131.725,2000000.0
2009-12-28 22:51:00,131.725,131.755,131.725,131.735,214600000.0
2009-12-28 22:52:00,131.735,131.745,131.735,131.745,59700000.0
2009-12-28 22:53:00,131.75,131.79,131.75,131.775,195100000.0
2009-12-28 22:54:00,131.775,131.775,131.745,131.745,315400000.0
2009-12-28 22:55:00,131.745,131.755,131.745,131.745,33800000.0
2009-12-28 22:56:00,131.745,131.75,131.745,131.745,30300000.0
2009-12-28 22:57:00,131.745,131.765,131.735,131.765,295700000.0
2009-12-28 22:58:00,131.765,131.775,131.74,131.755,455600000.0
2009-12-28 22:59:00,131.755,131.76,131.74,131.74,510100000.0
2009-12-28 23:00:00,131.745,131.76,131.74,131.745,358200000.0
2009-12-28 23:01:00,131.75,131.765,131.75,131.755,158100000.0
2009-12-28 23:02:00,131.755,131.77,131.755,131.765,104600000.0
2009-12-28 23:03:00,131.765,131.77,131.75,131.75,109800000.0
2009-12-28 23:04:00,131.75,131.76,131.75,131.755,82100000.0
2009-12-28 23:05:00,131.755,131.775,131.755,131.765,95200000.0
2009-12-28 23:06:00,131.765,131.765,131.765,131.765,92800000.0
2009-12-28 23:07:00,131.765,131.765,131.765,131.765,23600000.0
2009-12-28 23:08:00,131.76,131.76,131.75,131.755,93500000.0
2009-12-28 23:09:00,131.76,131.77,131.745,131.765,141700000.0
2009-12-28 23:10:00,131.765,131.765,131.745,131.75,62300000.0
2009-12-28 23:11:00,131.755,131.77,131.75,131.755,155400000.0
2009-12-28 23:12:00,131.755,131.76,131.75,131.755,78200000.0
2009-12-28 23:13:00,131.755,131.77,131.755,131.755,146700000.0
2009-12-28 23:14:00,131.755,131.755,131.75,131.755,153900000.0
2009-12-28 23:15:00,131.755,131.755,131.75,131.755,123400000.0
2009-12-28 23:16:00,131.755,131.765,131.755,131.765,42400000.0
2009-12-28 23:17:00,131.76,131.765,131.755,131.755,62200000.0
2009-12-28 23:18:00,131.755,131.765,131.75,131.755,85800000.0
2009-12-28 23:19:00,131.755,131.76,131.75,131.76,44600000.0
2009-12-28 23:20:00,131.755,131.755,131.745,131.745,60000000.0
2009-12-28 23:21:00,131.745,131.755,131.745,131.755,93700000.0
2009-12-28 23:22:00,131.75,131.75,131.745,131.75,37700000.0
2009-12-28 23:23:00,131.745,131.745,131.745,131.745,43000000.0
2009-12-28 23:24:00,131.75,131.75,131.745,131.745,88800000.0
2009-12-28 23:25:00,131.745,131.75,131.745,131.75,55000000.0
2009-12-28 23:26:00,131.75,131.75,131.745,131.75,103500000.0
2009-12-28 23:27:00,131.75,131.75,131.75,131.75,105600000.0
2009-12-28 23:28:00,131.75,131.75,131.75,131.75,132700000.0
2009-12-28 23:29:00,131.75,131.755,131.75,131.75,27900000.0
2009-12-28 23:30:00,131.755,131.755,131.75,131.75,25800000.0
2009-12-28 23:31:00,131.75,131.75,131.75,131.75,22400000.0
2009-12-28 23:32:00,131.745,131.75,131.745,131.75,35400000.0
2009-12-28 23:33:00,131.75,131.75,131.745,131.75,49000000.0
2009-12-28 23:34:00,131.75,131.75,131.75,131.75,9200000.0
2009-12-28 23:35:00,131.75,131.75,131.75,131.75,23600000.0
2009-12-28 23:36:00,131.75,131.75,131.75,131.75,39400000.0
2009-12-28 23:37:00,131.745,131.76,131.745,131.745,167600000.0
2009-12-28 23:38:00,131.745,131.745,131.745,131.745,67500000.0
2009-12-28 23:39:00,131.745,131.755,131.745,131.755,88900000.0
2009-12-28 23:40:00,131.745,131.745,131.745,131.745,34200000.0
2009-12-28 23:41:00,131.745,131.745,131.74,131.745,77400000.0
2009-12-28 23:42:00,131.745,131.745,131.745,131.745,159600000.0
2009-12-28 23:43:00,131.745,131.745,131.745,131.745,75800000.0
2009-12-28 23:44:00,131.745,131.745,131.745,131.745,48400000.0
2009-12-28 23:45:00,131.745,131.745,131.745,131.745,35200000.0
2009-12-28 23:46:00,131.745,131.745,131.74,131.745,59800000.0
2009-12-28 23:47:00,131.74,131.745,131.74,131.745,22800000.0
2009-12-28 23:48:00,131.745,131.745,131.745,131.745,15400000.0
2009-12-28 23:49:00,131.745,131.745,131.745,131.745,47300000.0
2009-12-28 23:50:00,131.745,131.75,131.745,131.745,61600000.0
2009-12-28 23:51:00,131.745,131.745,131.745,131.745,13800000.0
2009-12-28 23:52:00,131.745,131.75,131.745,131.745,60700000.0
2009-12-28 23:53:00,131.745,131.75,131.745,131.745,190200000.0
2009-12-28 23:54:00,131.745,131.745,131.745,131.745,17100000.0
2009-12-28 23:55:00,131.745,131.745,131.745,131.745,10600000.0
2009-12-28 23:56:00,131.712,131.717,131.711,131.711,21600000.0
2009-12-28 23:57:00,131.745,131.745,131.745,131.745,21600000.0
2009-12-28 23:58:00,131.745,131.75,131.745,131.745,64500000.0
2009-12-28 23:59:00,131.745,131.745,131.745,131.745,19300000.0
2009-12-29 00:00:00,131.74,131.75,131.735,131.745,45800000.0
2009-12-29 00:01:00,131.745,131.745,131.745,131.745,5600000.0
2009-12-29 00:02:00,131.745,131.745,131.74,131.745,13400000.0
2009-12-29 00:03:00,131.745,131.745,131.745,131.745,16800000.0
2009-12-29 00:04:00,131.745,131.765,131.745,131.765,35500000.0
2009-12-29 00:05:00,131.755,131.755,131.755,131.755,11600000.0
2009-12-29 00:06:00,131.755,131.755,131.735,131.755,33800000.0
2009-12-29 00:07:00,131.755,131.755,131.755,131.755,6800000.0
2009-12-29 00:08:00,131.755,131.76,131.755,131.76,18000000.0
2009-12-29 00:09:00,131.76,131.76,131.755,131.755,23400000.0
2009-12-29 00:10:00,131.755,131.755,131.755,131.755,4800000.0
2009-12-29 00:11:00,131.75,131.755,131.75,131.755,22400000.0
2009-12-29 00:12:00,131.755,131.755,131.75,131.755,21600000.0
2009-12-29 00:13:00,131.755,131.77,131.75,131.755,33300000.0
2009-12-29 00:14:00,131.755,131.795,131.755,131.795,113600000.0
2009-12-29 00:15:00,131.795,131.8,131.72,131.755,137500000.0
2009-12-29 00:16:00,131.755,131.755,131.735,131.745,65600000.0
2009-12-29 00:17:00,131.745,131.745,131.745,131.745,6000000.0
2009-12-29 00:18:00,131.745,131.745,131.71,131.71,9400000.0
2009-12-29 00:19:00,131.74,131.78,131.715,131.77,53200000.0
2009-12-29 00:20:00,131.77,131.77,131.75,131.765,94600000.0
2009-12-29 00:21:00,131.765,131.785,131.735,131.735,89400000.0
2009-12-29 00:22:00,131.735,131.75,131.725,131.75,60000000.0
2009-12-29 00:23:00,131.75,131.765,131.745,131.765,81400000.0
2009-12-29 00:24:00,131.765,131.765,131.74,131.74,77000000.0
2009-12-29 00:25:00,131.74,131.745,131.74,131.74,54600000.0
2009-12-29 00:26:00,131.74,131.745,131.735,131.735,62000000.0
2009-12-29 00:27:00,131.735,131.74,131.725,131.725,55400000.0
2009-12-29 00:28:00,131.73,131.735,131.725,131.73,46400000.0
2009-12-29 00:29:00,131.73,131.735,131.725,131.735,44800000.0
2009-12-29 00:30:00,131.735,131.735,131.73,131.735,30800000.0
2009-12-29 00:31:00,131.735,131.745,131.73,131.745,20800000.0
2009-12-29 00:32:00,131.755,131.755,131.75,131.755,5000000.0
2009-12-29 00:33:00,131.755,131.755,131.735,131.735,33800000.0
2009-12-29 00:34:00,131.735,131.735,131.735,131.735,9000000.0
2009-12-29 00:35:00,131.735,131.735,131.73,131.73,33600000.0
2009-12-29 00:36:00,131.73,131.73,131.7,131.705,33100000.0
2009-12-29 00:37:00,131.7,131.725,131.7,131.725,86000000.0
2009-12-29 00:38:00,131.725,131.725,131.725,131.725,13400000.0
2009-12-29 00:39:00,131.725,131.735,131.72,131.735,25200000.0
2009-12-29 00:40:00,131.735,131.75,131.735,131.745,26900000.0
2009-12-29 00:41:00,131.745,131.755,131.735,131.745,72400000.0
2009-12-29 00:42:00,131.75,131.755,131.745,131.755,17000000.0
2009-12-29 00:43:00,131.755,131.755,131.725,131.735,74600000.0
2009-12-29 00:44:00,131.735,131.74,131.73,131.74,43200000.0
2009-12-29 00:45:00,131.74,131.74,131.735,131.735,32800000.0
2009-12-29 00:46:00,131.735,131.74,131.735,131.735,25000000.0
2009-12-29 00:47:00,131.735,131.745,131.735,131.74,33600000.0
2009-12-29 00:48:00,131.755,131.77,131.75,131.765,15600000.0
2009-12-29 00:49:00,131.765,131.765,131.75,131.755,17800000.0
2009-12-29 00:50:00,131.755,131.765,131.75,131.75,15400000.0
2009-12-29 00:51:00,131.755,131.755,131.75,131.75,10200000.0
2009-12-29 00:52:00,131.74,131.745,131.73,131.74,35800000.0
2009-12-29 00:53:00,131.745,131.75,131.74,131.74,24000000.0
2009-12-29 00:54:00,131.74,131.74,131.73,131.73,9600000.0
2009-12-29 00:55:00,131.73,131.73,131.725,131.73,38000000.0
2009-12-29 00:56:00,131.73,131.735,131.73,131.73,20200000.0
2009-12-29 00:57:00,131.745,131.75,131.745,131.75,29400000.0
2009-12-29 00:58:00,131.75,131.75,131.75,131.75,6400000.0
2009-12-29 00:59:00,131.755,131.755,131.74,131.74,11400000.0
2009-12-29 01:00:00,131.74,131.74,131.735,131.735,17000000.0
2009-12-29 01:01:00,131.735,131.745,131.735,131.74,11200000.0
2009-12-29 01:02:00,131.745,131.75,131.745,131.75,14000000.0
2009-12-29 01:03:00,131.745,131.745,131.745,131.745,4000000.0
2009-12-29 01:04:00,131.745,131.75,131.745,131.75,28200000.0
2009-12-29 01:05:00,131.75,131.75,131.735,131.735,40500000.0
2009-12-29 01:06:00,131.745,131.75,131.745,131.75,19600000.0
2009-12-29 01:07:00,131.755,131.765,131.755,131.755,29200000.0
2009-12-29 01:08:00,131.755,131.76,131.75,131.76,22800000.0
2009-12-29 01:09:00,131.77,131.775,131.765,131.765,14200000.0
2009-12-29 01:10:00,131.765,131.77,131.76,131.76,51400000.0
2009-12-29 01:11:00,131.76,131.775,131.76,131.77,30200000.0
2009-12-29 01:12:00,131.77,131.77,131.76,131.765,8800000.0
2009-12-29 01:13:00,131.765,131.79,131.765,131.785,26300000.0
2009-12-29 01:14:00,131.785,131.79,131.775,131.785,45200000.0
2009-12-29 01:15:00,131.785,131.8,131.78,131.8,53700000.0
2009-12-29 01:16:00,131.8,131.825,131.77,131.775,167800000.0
2009-12-29 01:17:00,131.775,131.78,131.77,131.775,23800000.0
2009-12-29 01:18:00,131.775,131.78,131.77,131.775,23200000.0
2009-12-29 01:19:00,131.77,131.77,131.77,131.77,6400000.0
2009-12-29 01:20:00,131.775,131.785,131.77,131.785,19600000.0
2009-12-29 01:21:00,131.78,131.825,131.78,131.815,99700000.0
2009-12-29 01:22:00,131.815,131.815,131.795,131.805,192600000.0
2009-12-29 01:23:00,131.8,131.805,131.795,131.805,106600000.0
2009-12-29 01:24:00,131.805,131.805,131.795,131.805,93000000.0
2009-12-29 01:25:00,131.805,131.835,131.805,131.835,153600000.0
2009-12-29 01:26:00,131.835,131.835,131.82,131.82,119500000.0
2009-12-29 01:27:00,131.82,131.82,131.815,131.815,54000000.0
2009-12-29 01:28:00,131.815,131.815,131.805,131.805,33900000.0
2009-12-29 01:29:00,131.805,131.805,131.8,131.8,84000000.0
2009-12-29 01:30:00,131.8,131.805,131.8,131.8,39400000.0
2009-12-29 01:31:00,131.805,131.805,131.8,131.8,87400000.0
2009-12-29 01:32:00,131.8,131.8,131.795,131.8,109100000.0
2009-12-29 01:33:00,131.795,131.805,131.795,131.8,158900000.0
2009-12-29 01:34:00,131.8,131.805,131.8,131.805,31200000.0
2009-12-29 01:35:00,131.805,131.81,131.8,131.805,190400000.0
2009-12-29 01:36:00,131.805,131.805,131.795,131.8,194400000.0
2009-12-29 01:37:00,131.8,131.8,131.8,131.8,34000000.0
2009-12-29 01:38:00,131.8,131.8,131.795,131.8,43300000.0
2009-12-29 01:39:00,131.8,131.8,131.795,131.8,77600000.0
2009-12-29 01:40:00,131.795,131.795,131.785,131.79,86100000.0
2009-12-29 01:41:00,131.79,131.79,131.78,131.785,78399999.0
2009-12-29 01:42:00,131.795,131.805,131.785,131.8,50000000.0
2009-12-29 01:43:00,131.795,131.795,131.795,131.795,4000000.0
2009-12-29 01:44:00,131.795,131.81,131.79,131.79,29000000.0
2009-12-29 01:45:00,131.795,131.795,131.79,131.795,67500000.0
2009-12-29 01:46:00,131.795,131.8,131.795,131.795,161200000.0
2009-12-29 01:47:00,131.795,131.8,131.79,131.79,135200000.0
2009-12-29 01:48:00,131.79,131.79,131.78,131.79,61100000.0
2009-12-29 01:49:00,131.79,131.795,131.79,131.795,125600000.0
2009-12-29 01:50:00,131.795,131.795,131.785,131.79,278900000.0
2009-12-29 01:51:00,131.79,131.8,131.775,131.79,277500000.0
2009-12-29 01:52:00,131.79,131.8,131.79,131.8,340600000.0
2009-12-29 01:53:00,131.805,131.815,131.805,131.815,16800000.0
2009-12-29 01:54:00,131.815,131.83,131.815,131.83,109400000.0
2009-12-29 01:55:00,131.83,131.83,131.825,131.825,20800000.0
2009-12-29 01:56:00,131.825,131.825,131.805,131.805,107000000.0
2009-12-29 01:57:00,131.805,131.81,131.805,131.805,116200000.0
2009-12-29 01:58:00,131.8,131.805,131.8,131.8,280500000.0
2009-12-29 01:59:00,131.805,131.815,131.795,131.8,182100000.0
2009-12-29 02:00:00,131.795,131.835,131.795,131.82,490900000.0
2009-12-29 02:01:00,131.82,131.83,131.795,131.805,259200000.0
2009-12-29 02:02:00,131.805,131.815,131.805,131.815,45000000.0
2009-12-29 02:03:00,131.815,131.815,131.78,131.785,51600000.0
2009-12-29 02:04:00,131.785,131.795,131.78,131.785,116100000.0
2009-12-29 02:05:00,131.785,131.785,131.76,131.76,145300000.0
2009-12-29 02:06:00,131.765,131.77,131.76,131.765,82100000.0
2009-12-29 02:07:00,131.765,131.77,131.76,131.765,79600000.0
2009-12-29 02:08:00,131.77,131.785,131.75,131.76,114800000.0
2009-12-29 02:09:00,131.76,131.76,131.76,131.76,10800000.0
2009-12-29 02:10:00,131.76,131.76,131.735,131.735,136000000.0
2009-12-29 02:11:00,131.73,131.74,131.725,131.725,476599999.0
2009-12-29 02:12:00,131.72,131.755,131.715,131.75,210900000.0
2009-12-29 02:13:00,131.75,131.75,131.72,131.72,356700000.0
2009-12-29 02:14:00,131.72,131.745,131.715,131.735,312300000.0
2009-12-29 02:15:00,131.735,131.74,131.73,131.74,141000000.0
2009-12-29 02:16:00,131.74,131.755,131.735,131.755,296300000.0
2009-12-29 02:17:00,131.755,131.79,131.75,131.78,347000000.0
2009-12-29 02:18:00,131.785,131.785,131.775,131.78,306800000.0
2009-12-29 02:19:00,131.78,131.8,131.775,131.79,147700000.0
2009-12-29 02:20:00,131.79,131.8,131.78,131.78,236099999.0
2009-12-29 02:21:00,131.78,131.79,131.775,131.78,491299998.0
2009-12-29 02:22:00,131.78,131.8,131.775,131.79,379600000.0
2009-12-29 02:23:00,131.795,131.81,131.78,131.795,463100000.0
2009-12-29 02:24:00,131.79,131.81,131.785,131.795,405100000.0
2009-12-29 02:25:00,131.795,131.795,131.775,131.79,259200000.0
2009-12-29 02:26:00,131.79,131.79,131.77,131.79,158600000.0
2009-12-29 02:27:00,131.79,131.79,131.765,131.775,198000000.0
2009-12-29 02:28:00,131.78,131.785,131.77,131.77,382700000.0
2009-12-29 02:29:00,131.78,131.78,131.755,131.755,284600000.0
2009-12-29 02:30:00,131.755,131.8,131.75,131.795,484299999.0
2009-12-29 02:31:00,131.795,131.795,131.78,131.795,323300000.0
2009-12-29 02:32:00,131.79,131.79,131.775,131.775,403100000.0
2009-12-29 02:33:00,131.775,131.8,131.775,131.795,115500000.0
2009-12-29 02:34:00,131.795,131.795,131.775,131.78,294600000.0
2009-12-29 02:35:00,131.78,131.805,131.775,131.805,291700001.0
2009-12-29 02:36:00,131.8,131.82,131.795,131.815,193800000.0
2009-12-29 02:37:00,131.81,131.83,131.78,131.8,265899999.0
2009-12-29 02:38:00,131.8,131.8,131.785,131.795,340499999.0
2009-12-29 02:39:00,131.795,131.81,131.785,131.8,325200000.0
2009-12-29 02:40:00,131.8,131.805,131.79,131.795,315500000.0
2009-12-29 02:41:00,131.795,131.81,131.775,131.785,294500000.0
2009-12-29 02:42:00,131.785,131.8,131.78,131.78,333600000.0
2009-12-29 02:43:00,131.78,131.79,131.78,131.78,235600000.0
2009-12-29 02:44:00,131.785,131.8,131.785,131.79,417600000.0
2009-12-29 02:45:00,131.785,131.8,131.78,131.785,364100001.0
2009-12-29 02:46:00,131.785,131.82,131.78,131.795,468200000.0
2009-12-29 02:47:00,131.8,131.81,131.795,131.795,270800000.0
2009-12-29 02:48:00,131.795,131.795,131.79,131.79,380300000.0
2009-12-29 02:49:00,131.79,131.79,131.755,131.775,554000000.0
2009-12-29 02:50:00,131.775,131.79,131.765,131.77,223300000.0
2009-12-29 02:51:00,131.77,131.78,131.76,131.77,192200000.0
2009-12-29 02:52:00,131.765,131.77,131.755,131.76,150600000.0
2009-12-29 02:53:00,131.76,131.76,131.72,131.73,248700000.0
2009-12-29 02:54:00,131.73,131.735,131.695,131.7,400200000.0
2009-12-29 02:55:00,131.705,131.725,131.69,131.725,274700000.0
2009-12-29 02:56:00,131.73,131.73,131.705,131.71,316600000.0
2009-12-29 02:57:00,131.72,131.75,131.71,131.715,250200000.0
2009-12-29 02:58:00,131.715,131.73,131.71,131.71,218800000.0
2009-12-29 02:59:00,131.71,131.735,131.71,131.72,210000000.0
2009-12-29 03:00:00,131.72,131.72,131.7,131.7,304700000.0
2009-12-29 03:01:00,131.705,131.715,131.705,131.71,131600000.0
2009-12-29 03:02:00,131.71,131.715,131.71,131.715,25600000.0
2009-12-29 03:03:00,131.715,131.72,131.71,131.72,158300000.0
2009-12-29 03:04:00,131.72,131.735,131.715,131.73,137400000.0
2009-12-29 03:05:00,131.73,131.75,131.73,131.74,102400000.0
2009-12-29 03:06:00,131.74,131.75,131.73,131.745,102800000.0
2009-12-29 03:07:00,131.74,131.76,131.735,131.76,104000000.0
2009-12-29 03:08:00,131.76,131.76,131.755,131.755,130900000.0
2009-12-29 03:09:00,131.755,131.76,131.745,131.75,323600000.0
2009-12-29 03:10:00,131.75,131.76,131.745,131.755,188800000.0
2009-12-29 03:11:00,131.755,131.76,131.75,131.75,53500000.0
2009-12-29 03:12:00,131.755,131.76,131.75,131.75,50300000.0
2009-12-29 03:13:00,131.75,131.755,131.73,131.735,104600000.0
2009-12-29 03:14:00,131.735,131.75,131.725,131.735,301500000.0
2009-12-29 03:15:00,131.74,131.75,131.73,131.735,183600000.0
2009-12-29 03:16:00,131.735,131.745,131.735,131.745,16100000.0
2009-12-29 03:17:00,131.745,131.745,131.74,131.74,19200000.0
2009-12-29 03:18:00,131.74,131.74,131.735,131.74,48000000.0
2009-12-29 03:19:00,131.74,131.74,131.725,131.725,20200000.0
2009-12-29 03:20:00,131.725,131.735,131.725,131.73,134300000.0
2009-12-29 03:21:00,131.73,131.73,131.73,131.73,28000000.0
2009-12-29 03:22:00,131.725,131.73,131.725,131.73,60600000.0
2009-12-29 03:23:00,131.725,131.73,131.725,131.73,48900000.0
2009-12-29 03:24:00,131.73,131.73,131.725,131.725,24000000.0
2009-12-29 03:25:00,131.72,131.72,131.695,131.705,258000000.0
2009-12-29 03:26:00,131.71,131.71,131.7,131.7,278200000.0
2009-12-29 03:27:00,131.7,131.705,131.685,131.7,99900000.0
2009-12-29 03:28:00,131.7,131.705,131.7,131.705,121800000.0
2009-12-29 03:29:00,131.705,131.725,131.705,131.725,366200000.0
2009-12-29 03:30:00,131.72,131.72,131.71,131.72,166400000.0
2009-12-29 03:31:00,131.725,131.74,131.725,131.74,120800000.0
2009-12-29 03:32:00,131.735,131.745,131.73,131.74,182000000.0
2009-12-29 03:33:00,131.745,131.745,131.74,131.745,151800000.0
2009-12-29 03:34:00,131.745,131.745,131.73,131.73,260300000.0
2009-12-29 03:35:00,131.73,131.735,131.73,131.735,75800000.0
2009-12-29 03:36:00,131.735,131.735,131.72,131.72,195800000.0
2009-12-29 03:37:00,131.725,131.735,131.72,131.735,281300000.0
2009-12-29 03:38:00,131.735,131.735,131.72,131.73,393500000.0
2009-12-29 03:39:00,131.725,131.745,131.725,131.74,363200000.0
2009-12-29 03:40:00,131.74,131.74,131.74,131.74,36700000.0
2009-12-29 03:41:00,131.74,131.745,131.715,131.725,383600000.0
2009-12-29 03:42:00,131.725,131.74,131.725,131.73,126800000.0
2009-12-29 03:43:00,131.735,131.745,131.73,131.735,61600000.0
2009-12-29 03:44:00,131.735,131.735,131.73,131.735,59600000.0
2009-12-29 03:45:00,131.735,131.745,131.735,131.735,126700000.0
2009-12-29 03:46:00,131.735,131.735,131.72,131.735,75400000.0
2009-12-29 03:47:00,131.74,131.745,131.735,131.745,31200000.0
2009-12-29 03:48:00,131.745,131.755,131.745,131.75,117800000.0
2009-12-29 03:49:00,131.75,131.76,131.745,131.755,179000000.0
2009-12-29 03:50:00,131.755,131.765,131.755,131.76,227200000.0
2009-12-29 03:51:00,131.76,131.785,131.76,131.77,158400000.0
2009-12-29 03:52:00,131.765,131.775,131.755,131.775,250299999.0
2009-12-29 03:53:00,131.775,131.79,131.77,131.77,172300000.0
2009-12-29 03:54:00,131.77,131.785,131.77,131.78,246400000.0
2009-12-29 03:55:00,131.775,131.78,131.76,131.76,123200000.0
2009-12-29 03:56:00,131.76,131.79,131.76,131.775,178400000.0
2009-12-29 03:57:00,131.775,131.79,131.77,131.775,125300000.0
2009-12-29 03:58:00,131.775,131.785,131.775,131.775,115700000.0
2009-12-29 03:59:00,131.775,131.8,131.77,131.79,321700000.0
2009-12-29 04:00:00,131.785,131.805,131.775,131.79,295000000.0
2009-12-29 04:01:00,131.795,131.8,131.785,131.79,149100000.0
2009-12-29 04:02:00,131.79,131.79,131.785,131.785,203300000.0
2009-12-29 04:03:00,131.8,131.815,131.795,131.8,258400000.0
2009-12-29 04:04:00,131.8,131.825,131.8,131.805,142500000.0
2009-12-29 04:05:00,131.81,131.825,131.795,131.8,202500000.0
2009-12-29 04:06:00,131.8,131.805,131.79,131.79,182000000.0
2009-12-29 04:07:00,131.795,131.81,131.77,131.78,331600000.0
2009-12-29 04:08:00,131.78,131.79,131.78,131.78,139700000.0
2009-12-29 04:09:00,131.78,131.795,131.78,131.795,58400000.0
2009-12-29 04:10:00,131.8,131.8,131.775,131.785,86000000.0
2009-12-29 04:11:00,131.78,131.785,131.77,131.775,120300000.0
2009-12-29 04:12:00,131.775,131.785,131.76,131.77,199700000.0
2009-12-29 04:13:00,131.77,131.77,131.755,131.765,46900000.0
2009-12-29 04:14:00,131.76,131.78,131.76,131.77,156000000.0
2009-12-29 04:15:00,131.77,131.77,131.76,131.765,23000000.0
2009-12-29 04:16:00,131.765,131.775,131.765,131.77,104600000.0
2009-12-29 04:17:00,131.77,131.775,131.765,131.765,32800000.0
2009-12-29 04:18:00,131.765,131.765,131.745,131.76,150600000.0
2009-12-29 04:19:00,131.76,131.76,131.745,131.755,255300000.0
2009-12-29 04:20:00,131.75,131.755,131.75,131.755,63800000.0
2009-12-29 04:21:00,131.755,131.755,131.745,131.745,227400000.0
2009-12-29 04:22:00,131.745,131.75,131.745,131.745,148400000.0
2009-12-29 04:23:00,131.745,131.755,131.74,131.745,393700000.0
2009-12-29 04:24:00,131.75,131.76,131.73,131.745,322300000.0
2009-12-29 04:25:00,131.745,131.745,131.735,131.735,240000000.0
2009-12-29 04:26:00,131.74,131.745,131.73,131.735,297200000.0
2009-12-29 04:27:00,131.735,131.745,131.72,131.72,155000000.0
2009-12-29 04:28:00,131.715,131.73,131.695,131.705,506300000.0
2009-12-29 04:29:00,131.705,131.72,131.705,131.71,183800000.0
2009-12-29 04:30:00,131.72,131.73,131.715,131.72,59300000.0
2009-12-29 04:31:00,131.72,131.72,131.715,131.72,39800000.0
2009-12-29 04:32:00,131.72,131.72,131.705,131.705,140300000.0
2009-12-29 04:33:00,131.7,131.73,131.7,131.73,270200000.0
2009-12-29 04:34:00,131.73,131.735,131.725,131.73,48200000.0
2009-12-29 04:35:00,131.725,131.73,131.725,131.725,40500000.0
2009-12-29 04:36:00,131.73,131.73,131.725,131.73,37200000.0
2009-12-29 04:37:00,131.73,131.73,131.73,131.73,2000000.0
2009-12-29 04:38:00,131.73,131.73,131.72,131.72,31600000.0
2009-12-29 04:39:00,131.72,131.73,131.7,131.72,75400000.0
2009-12-29 04:40:00,131.72,131.72,131.71,131.715,44000000.0
2009-12-29 04:41:00,131.715,131.725,131.715,131.72,99800000.0
2009-12-29 04:42:00,131.72,131.73,131.72,131.73,94800000.0
2009-12-29 04:43:00,131.725,131.73,131.725,131.73,55400000.0
2009-12-29 04:44:00,131.725,131.73,131.725,131.73,70400000.0
2009-12-29 04:45:00,131.725,131.73,131.71,131.71,77000000.0
2009-12-29 04:46:00,131.71,131.73,131.695,131.72,163400000.0
2009-12-29 04:47:00,131.72,131.73,131.71,131.71,122100000.0
2009-12-29 04:48:00,131.71,131.73,131.705,131.725,189500000.0
2009-12-29 04:49:00,131.725,131.735,131.7,131.7,137500000.0
2009-12-29 04:50:00,131.7,131.705,131.7,131.7,97600000.0
2009-12-29 04:51:00,131.7,131.7,131.695,131.7,232199999.0
2009-12-29 04:52:00,131.7,131.7,131.695,131.695,131200000.0
2009-12-29 04:53:00,131.695,131.695,131.695,131.695,24000000.0
2009-12-29 04:54:00,131.695,131.695,131.685,131.685,34900000.0
2009-12-29 04:55:00,131.695,131.695,131.695,131.695,62300000.0
2009-12-29 04:56:00,131.7,131.71,131.7,131.705,74400000.0
2009-12-29 04:57:00,131.705,131.71,131.705,131.705,193200000.0
2009-12-29 04:58:00,131.71,131.715,131.705,131.705,327299999.0
2009-12-29 04:59:00,131.71,131.71,131.68,131.68,264600000.0
2009-12-29 05:00:00,131.68,131.695,131.665,131.685,162700000.0
2009-12-29 05:01:00,131.68,131.68,131.665,131.67,136000000.0
2009-12-29 05:02:00,131.67,131.68,131.635,131.68,453800000.0
2009-12-29 05:03:00,131.68,131.7,131.68,131.695,225800000.0
2009-12-29 05:04:00,131.695,131.695,131.68,131.68,136600000.0
2009-12-29 05:05:00,131.68,131.68,131.68,131.68,28800000.0
2009-12-29 05:06:00,131.68,131.715,131.68,131.715,453600000.0
2009-12-29 05:07:00,131.715,131.715,131.715,131.715,117100000.0
2009-12-29 05:08:00,131.715,131.715,131.7,131.7,59200000.0
2009-12-29 05:09:00,131.7,131.705,131.69,131.705,387599999.0
2009-12-29 05:10:00,131.715,131.72,131.7,131.705,291400000.0
2009-12-29 05:11:00,131.705,131.71,131.7,131.71,275400000.0
2009-12-29 05:12:00,131.71,131.715,131.695,131.71,362000000.0
2009-12-29 05:13:00,131.705,131.725,131.7,131.705,449800000.0
2009-12-29 05:14:00,131.705,131.71,131.705,131.71,91800000.0
2009-12-29 05:15:00,131.71,131.71,131.7,131.705,141200000.0
2009-12-29 05:16:00,131.705,131.705,131.675,131.69,192000000.0
2009-12-29 05:17:00,131.69,131.695,131.665,131.695,260200000.0
2009-12-29 05:18:00,131.695,131.73,131.685,131.7,282300000.0
2009-12-29 05:19:00,131.7,131.7,131.69,131.695,256800000.0
2009-12-29 05:20:00,131.695,131.695,131.69,131.695,133800000.0
2009-12-29 05:21:00,131.695,131.695,131.67,131.675,105700000.0
2009-12-29 05:22:00,131.68,131.68,131.67,131.68,35600000.0
2009-12-29 05:23:00,131.68,131.7,131.67,131.695,128400000.0
2009-12-29 05:24:00,131.695,131.695,131.68,131.69,74400000.0
2009-12-29 05:25:00,131.685,131.685,131.685,131.685,8000000.0
2009-12-29 05:26:00,131.685,131.69,131.685,131.685,14700000.0
2009-12-29 05:27:00,131.685,131.685,131.675,131.68,86100000.0
2009-12-29 05:28:00,131.68,131.68,131.68,131.68,35900000.0
2009-12-29 05:29:00,131.68,131.68,131.675,131.68,33800000.0
2009-12-29 05:30:00,131.675,131.68,131.67,131.675,78800000.0
2009-12-29 05:31:00,131.67,131.675,131.67,131.675,55900000.0
2009-12-29 05:32:00,131.675,131.68,131.675,131.68,23200000.0
2009-12-29 05:33:00,131.68,131.68,131.68,131.68,6000000.0
2009-12-29 05:34:00,131.675,131.675,131.665,131.67,108600000.0
2009-12-29 05:35:00,131.67,131.68,131.665,131.665,70300000.0
2009-12-29 05:36:00,131.665,131.67,131.665,131.67,59600000.0
2009-12-29 05:37:00,131.67,131.68,131.67,131.68,75400000.0
2009-12-29 05:38:00,131.68,131.68,131.675,131.68,39600000.0
2009-12-29 05:39:00,131.685,131.685,131.68,131.68,7800000.0
2009-12-29 05:40:00,131.675,131.68,131.675,131.675,30400000.0
2009-12-29 05:41:00,131.675,131.68,131.675,131.68,35900000.0
2009-12-29 05:42:00,131.675,131.68,131.67,131.68,30400000.0
2009-12-29 05:43:00,131.685,131.695,131.685,131.685,127100000.0
2009-12-29 05:44:00,131.685,131.685,131.68,131.68,136100000.0
2009-12-29 05:45:00,131.68,131.685,131.68,131.68,47400000.0
2009-12-29 05:46:00,131.68,131.69,131.68,131.69,56000000.0
2009-12-29 05:47:00,131.69,131.7,131.69,131.69,86800000.0
2009-12-29 05:48:00,131.69,131.69,131.685,131.69,83400000.0
2009-12-29 05:49:00,131.69,131.695,131.69,131.695,292800000.0
2009-12-29 05:50:00,131.69,131.695,131.69,131.695,21800000.0
2009-12-29 05:51:00,131.685,131.7,131.685,131.695,67500000.0
2009-12-29 05:52:00,131.695,131.725,131.695,131.71,208400000.0
2009-12-29 05:53:00,131.71,131.725,131.71,131.71,175400000.0
2009-12-29 05:54:00,131.71,131.715,131.7,131.715,169500000.0
2009-12-29 05:55:00,131.715,131.725,131.715,131.72,45700000.0
2009-12-29 05:56:00,131.72,131.72,131.715,131.715,179600000.0
2009-12-29 05:57:00,131.715,131.715,131.71,131.71,129600000.0
2009-12-29 05:58:00,131.715,131.715,131.705,131.705,309700000.0
2009-12-29 05:59:00,131.705,131.725,131.705,131.705,313600000.0
2009-12-29 06:00:00,131.705,131.725,131.705,131.715,193300000.0
2009-12-29 06:01:00,131.715,131.73,131.7,131.7,346300000.0
2009-12-29 06:02:00,131.7,131.7,131.695,131.7,115300000.0
2009-12-29 06:03:00,131.7,131.73,131.7,131.71,330000000.0
2009-12-29 06:04:00,131.71,131.715,131.71,131.715,140700000.0
2009-12-29 06:05:00,131.715,131.715,131.715,131.715,57000000.0
2009-12-29 06:06:00,131.715,131.715,131.715,131.715,14600000.0
2009-12-29 06:07:00,131.715,131.715,131.69,131.705,312100000.0
2009-12-29 06:08:00,131.705,131.725,131.705,131.72,117000000.0
2009-12-29 06:09:00,131.72,131.72,131.69,131.7,264800000.0
2009-12-29 06:10:00,131.7,131.705,131.69,131.7,219300000.0
2009-12-29 06:11:00,131.7,131.71,131.695,131.705,274000000.0
2009-12-29 06:12:00,131.705,131.705,131.69,131.69,183300000.0
2009-12-29 06:13:00,131.69,131.725,131.69,131.71,319100000.0
2009-12-29 06:14:00,131.71,131.73,131.71,131.72,226200000.0
2009-12-29 06:15:00,131.715,131.715,131.71,131.71,70400000.0
2009-12-29 06:16:00,131.71,131.71,131.705,131.705,24100000.0
2009-12-29 06:17:00,131.705,131.75,131.7,131.735,256200000.0
2009-12-29 06:18:00,131.74,131.755,131.72,131.745,467400000.0
2009-12-29 06:19:00,131.745,131.75,131.74,131.745,111900000.0
2009-12-29 06:20:00,131.745,131.75,131.74,131.745,88200000.0
2009-12-29 06:21:00,131.745,131.745,131.73,131.74,164000000.0
2009-12-29 06:22:00,131.735,131.74,131.73,131.73,340800000.0
2009-12-29 06:23:00,131.73,131.755,131.73,131.74,363800000.0
2009-12-29 06:24:00,131.745,131.75,131.735,131.74,175200000.0
2009-12-29 06:25:00,131.74,131.745,131.735,131.735,78800000.0
2009-12-29 06:26:00,131.735,131.74,131.73,131.73,50600000.0
2009-12-29 06:27:00,131.73,131.735,131.73,131.735,60200000.0
2009-12-29 06:28:00,131.735,131.735,131.715,131.715,97800000.0
2009-12-29 06:29:00,131.715,131.745,131.715,131.74,287100000.0
2009-12-29 06:30:00,131.74,131.775,131.74,131.77,361500000.0
2009-12-29 06:31:00,131.775,131.785,131.76,131.78,194000000.0
2009-12-29 06:32:00,131.78,131.78,131.76,131.78,354900000.0
2009-12-29 06:33:00,131.78,131.79,131.77,131.775,161600000.0
2009-12-29 06:34:00,131.77,131.785,131.75,131.76,328100000.0
2009-12-29 06:35:00,131.76,131.76,131.75,131.76,162200000.0
2009-12-29 06:36:00,131.755,131.77,131.755,131.765,144800000.0
2009-12-29 06:37:00,131.765,131.79,131.76,131.78,73300000.0
2009-12-29 06:38:00,131.78,131.78,131.765,131.765,93000000.0
2009-12-29 06:39:00,131.765,131.77,131.765,131.765,68300000.0
2009-12-29 06:40:00,131.765,131.77,131.76,131.77,43300000.0
2009-12-29 06:41:00,131.77,131.775,131.77,131.77,20000000.0
2009-12-29 06:42:00,131.775,131.775,131.76,131.765,54400000.0
2009-12-29 06:43:00,131.765,131.77,131.76,131.77,289700000.0
2009-12-29 06:44:00,131.77,131.77,131.76,131.765,104200000.0
2009-12-29 06:45:00,131.765,131.775,131.765,131.775,183700000.0
2009-12-29 06:46:00,131.775,131.775,131.77,131.775,172300000.0
2009-12-29 06:47:00,131.77,131.78,131.77,131.775,282100000.0
2009-12-29 06:48:00,131.775,131.775,131.77,131.77,55200000.0
2009-12-29 06:49:00,131.77,131.79,131.77,131.785,269700000.0
2009-12-29 06:50:00,131.785,131.795,131.785,131.79,255700000.0
2009-12-29 06:51:00,131.79,131.79,131.765,131.775,597400000.0
2009-12-29 06:52:00,131.775,131.78,131.755,131.775,320700000.0
2009-12-29 06:53:00,131.775,131.775,131.75,131.755,204800000.0
2009-12-29 06:54:00,131.755,131.765,131.745,131.755,262300000.0
2009-12-29 06:55:00,131.76,131.765,131.74,131.74,423500000.0
2009-12-29 06:56:00,131.745,131.795,131.74,131.785,374100000.0
2009-12-29 06:57:00,131.78,131.805,131.775,131.8,566300000.0
2009-12-29 06:58:00,131.8,131.815,131.795,131.81,263100000.0
2009-12-29 06:59:00,131.81,131.82,131.8,131.805,178200000.0
2009-12-29 07:00:00,131.805,131.815,131.795,131.805,176900000.0
2009-12-29 07:01:00,131.8,131.815,131.8,131.805,38400000.0
2009-12-29 07:02:00,131.805,131.805,131.795,131.8,140600000.0
2009-12-29 07:03:00,131.805,131.805,131.77,131.78,259300000.0
2009-12-29 07:04:00,131.78,131.79,131.755,131.755,347800000.0
2009-12-29 07:05:00,131.755,131.81,131.755,131.8,282800000.0
2009-12-29 07:06:00,131.795,131.795,131.78,131.78,93600000.0
2009-12-29 07:07:00,131.785,131.785,131.775,131.78,91200000.0
2009-12-29 07:08:00,131.78,131.785,131.78,131.785,238500000.0
2009-12-29 07:09:00,131.785,131.79,131.77,131.785,254900000.0
2009-12-29 07:10:00,131.785,131.795,131.785,131.795,34800000.0
2009-12-29 07:11:00,131.79,131.795,131.78,131.79,138400000.0
2009-12-29 07:12:00,131.78,131.79,131.765,131.775,219600000.0
2009-12-29 07:13:00,131.775,131.775,131.77,131.77,89800000.0
2009-12-29 07:14:00,131.77,131.77,131.765,131.77,73400000.0
2009-12-29 07:15:00,131.77,131.78,131.77,131.77,69600000.0
2009-12-29 07:16:00,131.77,131.81,131.76,131.79,453700000.0
2009-12-29 07:17:00,131.79,131.795,131.775,131.78,182300000.0
2009-12-29 07:18:00,131.78,131.785,131.775,131.785,225900000.0
2009-12-29 07:19:00,131.785,131.785,131.775,131.775,263600000.0
2009-12-29 07:20:00,131.775,131.785,131.77,131.77,203100000.0
2009-12-29 07:21:00,131.77,131.79,131.77,131.775,110700000.0
2009-12-29 07:22:00,131.775,131.78,131.775,131.78,57800000.0
2009-12-29 07:23:00,131.78,131.78,131.77,131.78,431200000.0
2009-12-29 07:24:00,131.78,131.78,131.78,131.78,432900000.0
2009-12-29 07:25:00,131.78,131.78,131.775,131.78,41400000.0
2009-12-29 07:26:00,131.78,131.78,131.77,131.78,157800001.0
2009-12-29 07:27:00,131.78,131.78,131.775,131.78,34800000.0
2009-12-29 07:28:00,131.78,131.79,131.77,131.78,263199999.0
2009-12-29 07:29:00,131.78,131.79,131.78,131.785,58800000.0
2009-12-29 07:30:00,131.785,131.8,131.78,131.785,101800000.0
2009-12-29 07:31:00,131.785,131.79,131.785,131.79,50900000.0
2009-12-29 07:32:00,131.785,131.785,131.785,131.785,73500000.0
2009-12-29 07:33:00,131.785,131.785,131.775,131.775,30000000.0
2009-12-29 07:34:00,131.775,131.8,131.77,131.8,90800000.0
2009-12-29 07:35:00,131.805,131.825,131.8,131.815,140900000.0
2009-12-29 07:36:00,131.815,131.815,131.805,131.805,58100000.0
2009-12-29 07:37:00,131.805,131.805,131.8,131.805,38900000.0
2009-12-29 07:38:00,131.805,131.805,131.785,131.785,420800000.0
2009-12-29 07:39:00,131.78,131.815,131.775,131.805,350299999.0
2009-12-29 07:40:00,131.805,131.83,131.805,131.81,363600000.0
2009-12-29 07:41:00,131.81,131.82,131.805,131.815,366100000.0
2009-12-29 07:42:00,131.815,131.82,131.81,131.81,184900000.0
2009-12-29 07:43:00,131.81,131.81,131.81,131.81,111500000.0
2009-12-29 07:44:00,131.81,131.81,131.795,131.795,138600000.0
2009-12-29 07:45:00,131.795,131.8,131.79,131.8,91100000.0
2009-12-29 07:46:00,131.8,131.81,131.8,131.8,266400000.0
2009-12-29 07:47:00,131.8,131.8,131.8,131.8,25600000.0
2009-12-29 07:48:00,131.8,131.81,131.785,131.795,267600000.0
2009-12-29 07:49:00,131.795,131.795,131.79,131.79,217400000.0
2009-12-29 07:50:00,131.785,131.8,131.785,131.795,54800000.0
2009-12-29 07:51:00,131.795,131.81,131.785,131.79,132000000.0
2009-12-29 07:52:00,131.79,131.8,131.785,131.795,50000000.0
2009-12-29 07:53:00,131.795,131.8,131.795,131.8,3000000.0
2009-12-29 07:54:00,131.8,131.8,131.78,131.785,123700000.0
2009-12-29 07:55:00,131.785,131.79,131.785,131.79,41900000.0
2009-12-29 07:56:00,131.79,131.79,131.775,131.78,95000000.0
2009-12-29 07:57:00,131.78,131.785,131.775,131.78,81300000.0
2009-12-29 07:58:00,131.78,131.785,131.775,131.775,105700000.0
2009-12-29 07:59:00,131.775,131.795,131.775,131.785,110000000.0
2009-12-29 08:00:00,131.785,131.79,131.78,131.78,156000000.0
2009-12-29 08:01:00,131.775,131.785,131.775,131.775,422100000.0
2009-12-29 08:02:00,131.78,131.81,131.775,131.795,440900000.0
2009-12-29 08:03:00,131.795,131.815,131.795,131.815,204900000.0
2009-12-29 08:04:00,131.82,131.825,131.81,131.82,451800000.0
2009-12-29 08:05:00,131.82,131.82,131.815,131.815,356400000.0
2009-12-29 08:06:00,131.815,131.82,131.81,131.815,274699999.0
2009-12-29 08:07:00,131.815,131.82,131.815,131.82,256400000.0
2009-12-29 08:08:00,131.82,131.82,131.81,131.82,245700000.0
2009-12-29 08:09:00,131.82,131.825,131.81,131.815,213200000.0
2009-12-29 08:10:00,131.815,131.825,131.815,131.82,210800000.0
2009-12-29 08:11:00,131.815,131.825,131.815,131.825,244400000.0
2009-12-29 08:12:00,131.825,131.835,131.825,131.825,280100000.0
2009-12-29 08:13:00,131.825,131.83,131.825,131.825,288000000.0
2009-12-29 08:14:00,131.825,131.845,131.82,131.83,97900000.0
2009-12-29 08:15:00,131.83,131.85,131.825,131.845,343700000.0
2009-12-29 08:16:00,131.845,131.85,131.84,131.85,270600000.0
2009-12-29 08:17:00,131.845,131.85,131.845,131.85,196000000.0
2009-12-29 08:18:00,131.845,131.86,131.845,131.855,264200000.0
2009-12-29 08:19:00,131.855,131.87,131.85,131.86,230200000.0
2009-12-29 08:20:00,131.86,131.865,131.845,131.85,343700000.0
2009-12-29 08:21:00,131.855,131.865,131.84,131.86,249900000.0
2009-12-29 08:22:00,131.86,131.86,131.855,131.855,95000000.0
2009-12-29 08:23:00,131.855,131.86,131.855,131.855,63300000.0
2009-12-29 08:24:00,131.855,131.86,131.855,131.86,20100000.0
2009-12-29 08:25:00,131.86,131.86,131.855,131.855,51500000.0
2009-12-29 08:26:00,131.855,131.855,131.855,131.855,34200000.0
2009-12-29 08:27:00,131.855,131.865,131.855,131.855,71000000.0
2009-12-29 08:28:00,131.86,131.86,131.855,131.855,132000000.0
2009-12-29 08:29:00,131.855,131.865,131.855,131.86,148500000.0
2009-12-29 08:30:00,131.865,131.865,131.85,131.855,204600000.0
2009-12-29 08:31:00,131.855,131.855,131.85,131.85,92400000.0
2009-12-29 08:32:00,131.85,131.86,131.84,131.85,421900000.0
2009-12-29 08:33:00,131.85,131.855,131.84,131.855,141600000.0
2009-12-29 08:34:00,131.85,131.865,131.83,131.835,351600000.0
2009-12-29 08:35:00,131.84,131.85,131.835,131.84,292800000.0
2009-12-29 08:36:00,131.84,131.86,131.84,131.86,128800000.0
2009-12-29 08:37:00,131.86,131.86,131.845,131.85,323400000.0
2009-12-29 08:38:00,131.85,131.86,131.85,131.85,248500000.0
2009-12-29 08:39:00,131.85,131.86,131.85,131.86,222200000.0
2009-12-29 08:40:00,131.86,131.9,131.86,131.895,231300000.0
2009-12-29 08:41:00,131.895,131.9,131.87,131.89,500100000.0
2009-12-29 08:42:00,131.89,131.905,131.885,131.9,363200000.0
2009-12-29 08:43:00,131.905,131.915,131.9,131.91,143100000.0
2009-12-29 08:44:00,131.915,131.915,131.9,131.905,160900000.0
2009-12-29 08:45:00,131.905,131.905,131.9,131.905,180500000.0
2009-12-29 08:46:00,131.91,131.925,131.905,131.925,130400000.0
2009-12-29 08:47:00,131.925,131.925,131.925,131.925,23300000.0
2009-12-29 08:48:00,131.925,131.935,131.92,131.925,163400000.0
2009-12-29 08:49:00,131.92,131.93,131.92,131.92,147800000.0
2009-12-29 08:50:00,131.915,131.935,131.915,131.935,235800000.0
2009-12-29 08:51:00,131.935,131.94,131.93,131.93,29400000.0
2009-12-29 08:52:00,131.93,131.93,131.925,131.925,94600000.0
2009-12-29 08:53:00,131.925,131.93,131.925,131.93,20900000.0
2009-12-29 08:54:00,131.93,131.945,131.93,131.93,38900000.0
2009-12-29 08:55:00,131.925,131.94,131.925,131.94,49300000.0
2009-12-29 08:56:00,131.94,131.945,131.93,131.935,56800000.0
2009-12-29 08:57:00,131.935,131.945,131.93,131.94,65000000.0
2009-12-29 08:58:00,131.94,131.94,131.925,131.93,106500000.0
2009-12-29 08:59:00,131.93,131.94,131.93,131.94,68600000.0
2009-12-29 09:00:00,131.94,131.95,131.925,131.93,213700000.0
2009-12-29 09:01:00,131.935,131.94,131.925,131.925,135700000.0
2009-12-29 09:02:00,131.925,131.93,131.925,131.925,168700000.0
2009-12-29 09:03:00,131.925,131.93,131.925,131.93,101400000.0
2009-12-29 09:04:00,131.93,131.93,131.93,131.93,8000000.0
2009-12-29 09:05:00,131.93,131.965,131.93,131.965,90700000.0
2009-12-29 09:06:00,131.965,131.97,131.955,131.955,158300000.0
2009-12-29 09:07:00,131.955,131.985,131.955,131.975,34800000.0
2009-12-29 09:08:00,131.97,131.975,131.96,131.96,24000000.0
2009-12-29 09:09:00,131.96,131.96,131.96,131.96,11200000.0
2009-12-29 09:10:00,131.96,131.965,131.955,131.96,31000000.0
2009-12-29 09:11:00,131.96,131.97,131.96,131.965,69700000.0
2009-12-29 09:12:00,131.96,131.97,131.96,131.97,31900000.0
2009-12-29 09:13:00,131.97,131.98,131.97,131.98,31700000.0
2009-12-29 09:14:00,131.975,131.985,131.97,131.97,71200000.0
2009-12-29 09:15:00,131.97,131.985,131.96,131.965,77700000.0
2009-12-29 09:16:00,131.965,131.97,131.95,131.96,262900000.0
2009-12-29 09:17:00,131.96,131.995,131.96,131.98,267900000.0
2009-12-29 09:18:00,131.98,132.005,131.975,131.995,163200000.0
2009-12-29 09:19:00,131.99,132.0,131.99,131.995,183100000.0
2009-12-29 09:20:00,131.99,131.99,131.96,131.97,374800000.0
2009-12-29 09:21:00,131.97,131.97,131.96,131.965,285699999.0
2009-12-29 09:22:00,131.965,131.98,131.965,131.97,200900000.0
2009-12-29 09:23:00,131.965,131.975,131.955,131.97,218400000.0
2009-12-29 09:24:00,131.975,131.98,131.96,131.975,181300000.0
2009-12-29 09:25:00,131.98,131.985,131.975,131.98,204700000.0
2009-12-29 09:26:00,131.98,132.005,131.975,132.0,209400000.0
2009-12-29 09:27:00,132.0,132.03,131.98,132.02,392400000.0
2009-12-29 09:28:00,132.02,132.08,132.02,132.08,207799999.0
2009-12-29 09:29:00,132.09,132.155,132.09,132.155,892199998.0
2009-12-29 09:30:00,132.16,132.17,132.135,132.15,441900000.0
2009-12-29 09:31:00,132.15,132.23,132.135,132.215,425699999.0
2009-12-29 09:32:00,132.21,132.225,132.185,132.205,547400001.0
2009-12-29 09:33:00,132.205,132.215,132.195,132.205,431000000.0
2009-12-29 09:34:00,132.205,132.205,132.155,132.195,368400000.0
2009-12-29 09:35:00,132.195,132.215,132.185,132.215,120900000.0
2009-12-29 09:36:00,132.215,132.23,132.205,132.205,387500000.0
2009-12-29 09:37:00,132.205,132.23,132.205,132.23,376700000.0
2009-12-29 09:38:00,132.23,132.24,132.23,132.235,127200000.0
2009-12-29 09:39:00,132.225,132.225,132.2,132.22,432100000.0
2009-12-29 09:40:00,132.22,132.23,132.215,132.215,172700000.0
2009-12-29 09:41:00,132.21,132.235,132.185,132.205,383600000.0
2009-12-29 09:42:00,132.2,132.205,132.16,132.175,499400000.0
2009-12-29 09:43:00,132.175,132.24,132.165,132.23,284200000.0
2009-12-29 09:44:00,132.23,132.24,132.19,132.205,206900000.0
2009-12-29 09:45:00,132.205,132.245,132.205,132.235,220400000.0
2009-12-29 09:46:00,132.235,132.24,132.225,132.23,52600000.0
2009-12-29 09:47:00,132.23,132.23,132.215,132.22,314200000.0
2009-12-29 09:48:00,132.22,132.22,132.22,132.22,197900000.0
2009-12-29 09:49:00,132.22,132.225,132.2,132.22,378400000.0
2009-12-29 09:50:00,132.22,132.27,132.22,132.27,447800000.0
2009-12-29 09:51:00,132.27,132.29,132.27,132.28,328999999.0
2009-12-29 09:52:00,132.285,132.285,132.25,132.255,386400000.0
2009-12-29 09:53:00,132.255,132.27,132.245,132.245,164100000.0
2009-12-29 09:54:00,132.245,132.255,132.24,132.24,123800000.0
2009-12-29 09:55:00,132.24,132.24,132.225,132.23,124999999.0
2009-12-29 09:56:00,132.23,132.235,132.225,132.235,142700000.0
2009-12-29 09:57:00,132.24,132.245,132.21,132.225,223400000.0
2009-12-29 09:58:00,132.225,132.23,132.205,132.21,141300000.0
2009-12-29 09:59:00,132.21,132.22,132.205,132.22,169500000.0
2009-12-29 10:00:00,132.22,132.225,132.2,132.215,183200000.0
2009-12-29 10:01:00,132.215,132.22,132.185,132.195,362200000.0
2009-12-29 10:02:00,132.195,132.22,132.195,132.2,470900000.0
2009-12-29 10:03:00,132.205,132.22,132.205,132.205,161700000.0
2009-12-29 10:04:00,132.21,132.235,132.21,132.215,83600000.0
2009-12-29 10:05:00,132.215,132.225,132.2,132.205,167500000.0
2009-12-29 10:06:00,132.205,132.205,132.19,132.195,201600000.0
2009-12-29 10:07:00,132.2,132.2,132.145,132.155,395300000.0
2009-12-29 10:08:00,132.155,132.155,132.145,132.15,154700000.0
2009-12-29 10:09:00,132.15,132.16,132.135,132.16,426100000.0
2009-12-29 10:10:00,132.17,132.205,132.16,132.19,579500000.0
2009-12-29 10:11:00,132.195,132.2,132.15,132.15,402200000.0
2009-12-29 10:12:00,132.155,132.16,132.115,132.125,322700000.0
2009-12-29 10:13:00,132.125,132.15,132.09,132.15,416900000.0
2009-12-29 10:14:00,132.145,132.185,132.145,132.145,505500000.0
2009-12-29 10:15:00,132.145,132.165,132.135,132.155,279600000.0
2009-12-29 10:16:00,132.155,132.165,132.15,132.15,152800000.0
2009-12-29 10:17:00,132.145,132.145,132.1,132.11,307100000.0
2009-12-29 10:18:00,132.11,132.12,132.075,132.12,534000000.0
2009-12-29 10:19:00,132.12,132.145,132.12,132.14,447500000.0
2009-12-29 10:20:00,132.135,132.135,132.105,132.12,400500000.0
2009-12-29 10:21:00,132.12,132.13,132.115,132.125,288200000.0
2009-12-29 10:22:00,132.125,132.135,132.1,132.11,351000000.0
2009-12-29 10:23:00,132.11,132.145,132.105,132.135,475900000.0
2009-12-29 10:24:00,132.135,132.14,132.105,132.105,405900000.0
2009-12-29 10:25:00,132.105,132.11,132.1,132.105,388200000.0
2009-12-29 10:26:00,132.1,132.11,132.095,132.11,277300000.0
2009-12-29 10:27:00,132.115,132.155,132.11,132.125,503000000.0
2009-12-29 10:28:00,132.13,132.135,132.08,132.095,476100000.0
2009-12-29 10:29:00,132.095,132.155,132.09,132.125,883400000.0
2009-12-29 10:30:00,132.125,132.17,132.125,132.14,631800000.0
2009-12-29 10:31:00,132.14,132.18,132.13,132.175,385100000.0
2009-12-29 10:32:00,132.175,132.21,132.15,132.19,669899999.0
2009-12-29 10:33:00,132.19,132.21,132.145,132.15,584900000.0
2009-12-29 10:34:00,132.155,132.19,132.135,132.19,460500001.0
2009-12-29 10:35:00,132.2,132.245,132.195,132.2,511000000.0
2009-12-29 10:36:00,132.2,132.215,132.195,132.2,302400000.0
2009-12-29 10:37:00,132.195,132.195,132.165,132.165,357900000.0
2009-12-29 10:38:00,132.175,132.195,132.155,132.17,440900000.0
2009-12-29 10:39:00,132.175,132.18,132.165,132.165,271200000.0
2009-12-29 10:40:00,132.17,132.18,132.165,132.175,112400000.0
2009-12-29 10:41:00,132.175,132.2,132.165,132.19,183600000.0
2009-12-29 10:42:00,132.19,132.195,132.175,132.18,188200000.0
2009-12-29 10:43:00,132.185,132.195,132.175,132.185,175600000.0
2009-12-29 10:44:00,132.185,132.22,132.185,132.21,162500000.0
2009-12-29 10:45:00,132.21,132.225,132.205,132.22,243700000.0
2009-12-29 10:46:00,132.22,132.235,132.22,132.225,164800000.0
2009-12-29 10:47:00,132.225,132.23,132.195,132.205,395500000.0
2009-12-29 10:48:00,132.205,132.205,132.2,132.2,122400000.0
2009-12-29 10:49:00,132.2,132.205,132.19,132.2,364400000.0
2009-12-29 10:50:00,132.2,132.2,132.19,132.2,160200000.0
2009-12-29 10:51:00,132.21,132.215,132.2,132.21,428900000.0
2009-12-29 10:52:00,132.21,132.21,132.15,132.17,135300000.0
2009-12-29 10:53:00,132.17,132.175,132.145,132.145,98300000.0
2009-12-29 10:54:00,132.145,132.175,132.145,132.16,110200000.0
2009-12-29 10:55:00,132.165,132.165,132.15,132.155,66400000.0
2009-12-29 10:56:00,132.155,132.17,132.155,132.165,97400000.0
2009-12-29 10:57:00,132.17,132.175,132.155,132.17,103400000.0
2009-12-29 10:58:00,132.17,132.175,132.165,132.17,45800000.0
2009-12-29 10:59:00,132.175,132.18,132.17,132.175,60000000.0
2009-12-29 11:00:00,132.175,132.18,132.175,132.175,145700000.0
2009-12-29 11:01:00,132.175,132.185,132.165,132.165,232100000.0
2009-12-29 11:02:00,132.165,132.205,132.165,132.205,132800000.0
2009-12-29 11:03:00,132.205,132.205,132.19,132.195,152400000.0
2009-12-29 11:04:00,132.21,132.235,132.2,132.225,427400000.0
2009-12-29 11:05:00,132.225,132.225,132.205,132.205,442800000.0
2009-12-29 11:06:00,132.205,132.225,132.205,132.22,394000000.0
2009-12-29 11:07:00,132.22,132.225,132.21,132.21,353800000.0
2009-12-29 11:08:00,132.21,132.215,132.2,132.21,243800000.0
2009-12-29 11:09:00,132.205,132.23,132.195,132.195,196900000.0
2009-12-29 11:10:00,132.195,132.205,132.18,132.19,273100000.0
2009-12-29 11:11:00,132.19,132.19,132.17,132.175,451400000.0
2009-12-29 11:12:00,132.175,132.18,132.16,132.17,523499999.0
2009-12-29 11:13:00,132.17,132.175,132.125,132.135,135100000.0
2009-12-29 11:14:00,132.135,132.2,132.135,132.195,532200001.0
2009-12-29 11:15:00,132.195,132.215,132.195,132.2,591700000.0
2009-12-29 11:16:00,132.2,132.205,132.16,132.165,538800000.0
2009-12-29 11:17:00,132.165,132.165,132.135,132.135,510100000.0
2009-12-29 11:18:00,132.135,132.16,132.135,132.16,265800000.0
2009-12-29 11:19:00,132.16,132.18,132.16,132.175,127500000.0
2009-12-29 11:20:00,132.175,132.19,132.17,132.185,157700001.0
2009-12-29 11:21:00,132.19,132.195,132.17,132.18,317900000.0
2009-12-29 11:22:00,132.18,132.19,132.17,132.185,96400000.0
2009-12-29 11:23:00,132.185,132.205,132.175,132.175,103600000.0
2009-12-29 11:24:00,132.175,132.175,132.175,132.175,21900000.0
2009-12-29 11:25:00,132.17,132.175,132.13,132.14,342100001.0
2009-12-29 11:26:00,132.14,132.14,132.13,132.135,177100000.0
2009-12-29 11:27:00,132.135,132.135,132.085,132.085,265200000.0
2009-12-29 11:28:00,132.085,132.145,132.085,132.14,336399999.0
2009-12-29 11:29:00,132.14,132.16,132.135,132.16,331199998.0
2009-12-29 11:30:00,132.16,132.16,132.135,132.14,181100000.0
2009-12-29 11:31:00,132.145,132.145,132.11,132.115,150600000.0
2009-12-29 11:32:00,132.11,132.12,132.095,132.12,328500000.0
2009-12-29 11:33:00,132.12,132.125,132.115,132.12,76200000.0
2009-12-29 11:34:00,132.125,132.125,132.11,132.11,173800000.0
2009-12-29 11:35:00,132.11,132.135,132.11,132.13,412200000.0
2009-12-29 11:36:00,132.125,132.15,132.1,132.1,408200000.0
2009-12-29 11:37:00,132.1,132.135,132.1,132.135,109600000.0
2009-12-29 11:38:00,132.135,132.15,132.135,132.15,220399999.0
2009-12-29 11:39:00,132.15,132.15,132.105,132.11,162100000.0
2009-12-29 11:40:00,132.11,132.11,132.095,132.095,76700000.0
2009-12-29 11:41:00,132.09,132.12,132.09,132.115,303300000.0
2009-12-29 11:42:00,132.125,132.14,132.1,132.115,393700000.0
2009-12-29 11:43:00,132.115,132.125,132.105,132.11,210100000.0
2009-12-29 11:44:00,132.115,132.115,132.095,132.095,168600000.0
2009-12-29 11:45:00,132.095,132.1,132.095,132.095,236599995.0
2009-12-29 11:46:00,132.1,132.12,132.095,132.115,149100000.0
2009-12-29 11:47:00,132.115,132.155,132.115,132.155,154300000.0
2009-12-29 11:48:00,132.155,132.185,132.15,132.16,178700000.0
2009-12-29 11:49:00,132.165,132.175,132.16,132.165,209800000.0
2009-12-29 11:50:00,132.165,132.17,132.14,132.16,360400001.0
2009-12-29 11:51:00,132.16,132.165,132.15,132.16,167299999.0
2009-12-29 11:52:00,132.16,132.2,132.16,132.19,214300000.0
2009-12-29 11:53:00,132.19,132.225,132.185,132.21,269400000.0
2009-12-29 11:54:00,132.21,132.215,132.205,132.21,348400000.0
2009-12-29 11:55:00,132.21,132.21,132.2,132.21,240200000.0
2009-12-29 11:56:00,132.215,132.215,132.18,132.195,387199999.0
2009-12-29 11:57:00,132.19,132.205,132.185,132.195,286900000.0
2009-12-29 11:58:00,132.195,132.195,132.18,132.18,202700000.0
2009-12-29 11:59:00,132.18,132.23,132.18,132.215,317900000.0
2009-12-29 12:00:00,132.215,132.215,132.2,132.2,74300000.0
2009-12-29 12:01:00,132.2,132.205,132.19,132.195,125900000.0
2009-12-29 12:02:00,132.195,132.21,132.195,132.21,274900000.0
2009-12-29 12:03:00,132.205,132.21,132.175,132.19,398700000.0
2009-12-29 12:04:00,132.19,132.21,132.18,132.19,522899999.0
2009-12-29 12:05:00,132.19,132.2,132.18,132.2,158600000.0
2009-12-29 12:06:00,132.2,132.2,132.195,132.195,74200000.0
2009-12-29 12:07:00,132.2,132.2,132.175,132.175,269500000.0
2009-12-29 12:08:00,132.175,132.205,132.165,132.195,160600000.0
2009-12-29 12:09:00,132.19,132.205,132.19,132.205,205900000.0
2009-12-29 12:10:00,132.205,132.215,132.195,132.21,240800000.0
2009-12-29 12:11:00,132.21,132.225,132.205,132.215,492999999.0
2009-12-29 12:12:00,132.215,132.245,132.215,132.245,184100000.0
2009-12-29 12:13:00,132.245,132.26,132.235,132.255,192200000.0
2009-12-29 12:14:00,132.255,132.255,132.22,132.22,322500000.0
2009-12-29 12:15:00,132.22,132.275,132.185,132.255,513099999.0
2009-12-29 12:16:00,132.255,132.255,132.23,132.24,283800001.0
2009-12-29 12:17:00,132.24,132.24,132.195,132.225,447700000.0
2009-12-29 12:18:00,132.225,132.27,132.22,132.245,408100001.0
2009-12-29 12:19:00,132.255,132.27,132.25,132.265,146500000.0
2009-12-29 12:20:00,132.265,132.29,132.265,132.275,131900000.0
2009-12-29 12:21:00,132.275,132.275,132.26,132.27,128800000.0
2009-12-29 12:22:00,132.27,132.29,132.26,132.285,221600001.0
2009-12-29 12:23:00,132.285,132.31,132.275,132.31,401100000.0
2009-12-29 12:24:00,132.305,132.365,132.28,132.345,512199999.0
2009-12-29 12:25:00,132.345,132.345,132.3,132.305,228699997.0
2009-12-29 12:26:00,132.32,132.37,132.32,132.37,230700001.0
2009-12-29 12:27:00,132.37,132.375,132.345,132.355,508400000.0
2009-12-29 12:28:00,132.35,132.355,132.345,132.345,278400000.0
2009-12-29 12:29:00,132.345,132.355,132.27,132.275,589099999.0
2009-12-29 12:30:00,132.28,132.285,132.24,132.245,356700000.0
2009-12-29 12:31:00,132.245,132.265,132.225,132.245,515500000.0
2009-12-29 12:32:00,132.25,132.275,132.245,132.255,187300000.0
2009-12-29 12:33:00,132.26,132.26,132.215,132.24,381600000.0
2009-12-29 12:34:00,132.24,132.24,132.205,132.205,216800000.0
2009-12-29 12:35:00,132.205,132.215,132.2,132.205,143600000.0
2009-12-29 12:36:00,132.205,132.26,132.2,132.225,504499999.0
2009-12-29 12:37:00,132.225,132.24,132.225,132.235,319300000.0
2009-12-29 12:38:00,132.235,132.24,132.235,132.24,89400000.0
2009-12-29 12:39:00,132.245,132.275,132.24,132.27,376800000.0
2009-12-29 12:40:00,132.275,132.28,132.225,132.23,266800000.0
2009-12-29 12:41:00,132.23,132.235,132.225,132.23,249400001.0
2009-12-29 12:42:00,132.23,132.25,132.225,132.245,368999999.0
2009-12-29 12:43:00,132.245,132.25,132.23,132.245,270899999.0
2009-12-29 12:44:00,132.245,132.245,132.22,132.23,43400000.0
2009-12-29 12:45:00,132.23,132.23,132.21,132.225,212000000.0
2009-12-29 12:46:00,132.225,132.23,132.225,132.23,160200000.0
2009-12-29 12:47:00,132.23,132.23,132.205,132.205,111000000.0
2009-12-29 12:48:00,132.205,132.215,132.2,132.205,102600000.0
2009-12-29 12:49:00,132.205,132.21,132.205,132.205,39000000.0
2009-12-29 12:50:00,132.205,132.23,132.205,132.23,109599999.0
2009-12-29 12:51:00,132.23,132.24,132.23,132.23,211400000.0
2009-12-29 12:52:00,132.225,132.285,132.225,132.275,727399999.0
2009-12-29 12:53:00,132.275,132.275,132.255,132.265,517400000.0
2009-12-29 12:54:00,132.265,132.275,132.26,132.26,597400000.0
2009-12-29 12:55:00,132.255,132.295,132.255,132.27,698600001.0
2009-12-29 12:56:00,132.27,132.27,132.24,132.245,195199999.0
2009-12-29 12:57:00,132.245,132.265,132.245,132.255,593100001.0
2009-12-29 12:58:00,132.255,132.26,132.23,132.235,164600000.0
2009-12-29 12:59:00,132.235,132.26,132.235,132.255,161899999.0
2009-12-29 13:00:00,132.255,132.275,132.255,132.27,273300000.0
2009-12-29 13:01:00,132.27,132.27,132.265,132.265,217599998.0
2009-12-29 13:02:00,132.265,132.275,132.265,132.27,334800000.0
2009-12-29 13:03:00,132.27,132.275,132.235,132.235,359500000.0
2009-12-29 13:04:00,132.24,132.25,132.235,132.235,258500000.0
2009-12-29 13:05:00,132.24,132.25,132.235,132.25,117400000.0
2009-12-29 13:06:00,132.25,132.255,132.245,132.25,136200000.0
2009-12-29 13:07:00,132.245,132.245,132.24,132.24,171100000.0
2009-12-29 13:08:00,132.24,132.24,132.215,132.23,550199995.0
2009-12-29 13:09:00,132.24,132.24,132.22,132.225,506200000.0
2009-12-29 13:10:00,132.225,132.255,132.225,132.25,174600000.0
2009-12-29 13:11:00,132.25,132.265,132.245,132.25,153800000.0
2009-12-29 13:12:00,132.25,132.26,132.235,132.235,199800000.0
2009-12-29 13:13:00,132.235,132.245,132.215,132.235,185800000.0
2009-12-29 13:14:00,132.235,132.275,132.235,132.26,161100000.0
2009-12-29 13:15:00,132.26,132.265,132.26,132.26,112800000.0
2009-12-29 13:16:00,132.26,132.27,132.26,132.27,214300000.0
2009-12-29 13:17:00,132.27,132.29,132.27,132.29,263500000.0
2009-12-29 13:18:00,132.29,132.34,132.285,132.325,422900000.0
2009-12-29 13:19:00,132.325,132.345,132.305,132.305,372600000.0
2009-12-29 13:20:00,132.305,132.31,132.295,132.3,126900000.0
2009-12-29 13:21:00,132.3,132.32,132.295,132.305,364200000.0
2009-12-29 13:22:00,132.305,132.305,132.28,132.295,370400000.0
2009-12-29 13:23:00,132.295,132.3,132.265,132.27,232800000.0
2009-12-29 13:24:00,132.27,132.275,132.265,132.275,173400000.0
2009-12-29 13:25:00,132.275,132.275,132.255,132.255,361499999.0
2009-12-29 13:26:00,132.255,132.265,132.24,132.26,110300000.0
2009-12-29 13:27:00,132.27,132.285,132.26,132.285,315600000.0
2009-12-29 13:28:00,132.285,132.31,132.28,132.305,347300001.0
2009-12-29 13:29:00,132.3,132.31,132.3,132.31,208000000.0
2009-12-29 13:30:00,132.31,132.31,132.3,132.31,259900000.0
2009-12-29 13:31:00,132.31,132.31,132.275,132.29,248700001.0
2009-12-29 13:32:00,132.285,132.295,132.28,132.285,232700000.0
2009-12-29 13:33:00,132.285,132.3,132.285,132.295,332200001.0
2009-12-29 13:34:00,132.295,132.31,132.295,132.31,303100000.0
2009-12-29 13:35:00,132.305,132.31,132.27,132.275,135400000.0
2009-12-29 13:36:00,132.27,132.28,132.255,132.255,395899998.0
2009-12-29 13:37:00,132.255,132.295,132.255,132.28,248800000.0
2009-12-29 13:38:00,132.28,132.38,132.27,132.365,699000000.0
2009-12-29 13:39:00,132.365,132.405,132.35,132.4,706800001.0
2009-12-29 13:40:00,132.4,132.4,132.33,132.335,653300002.0
2009-12-29 13:41:00,132.335,132.375,132.325,132.37,531300000.0
2009-12-29 13:42:00,132.375,132.395,132.36,132.36,371199999.0
2009-12-29 13:43:00,132.36,132.37,132.36,132.37,323100000.0
2009-12-29 13:44:00,132.375,132.385,132.365,132.38,486800000.0
2009-12-29 13:45:00,132.38,132.41,132.34,132.39,578399997.0
2009-12-29 13:46:00,132.39,132.415,132.355,132.355,477000001.0
2009-12-29 13:47:00,132.35,132.39,132.345,132.385,499399999.0
2009-12-29 13:48:00,132.385,132.395,132.38,132.38,334400000.0
2009-12-29 13:49:00,132.38,132.395,132.38,132.39,268700000.0
2009-12-29 13:50:00,132.39,132.395,132.385,132.395,189100000.0
2009-12-29 13:51:00,132.395,132.405,132.39,132.39,311099999.0
2009-12-29 13:52:00,132.395,132.395,132.375,132.385,351300000.0
2009-12-29 13:53:00,132.39,132.405,132.365,132.395,586099996.0
2009-12-29 13:54:00,132.395,132.415,132.365,132.38,536500000.0
2009-12-29 13:55:00,132.38,132.405,132.38,132.395,496600001.0
2009-12-29 13:56:00,132.395,132.4,132.385,132.385,431000000.0
2009-12-29 13:57:00,132.38,132.405,132.37,132.395,409500000.0
2009-12-29 13:58:00,132.395,132.415,132.39,132.415,267600001.0
2009-12-29 13:59:00,132.415,132.425,132.41,132.415,350400000.0
2009-12-29 14:00:00,132.415,132.42,132.395,132.42,215500000.0
2009-12-29 14:01:00,132.415,132.46,132.41,132.425,482800001.0
2009-12-29 14:02:00,132.425,132.425,132.415,132.42,113500000.0
2009-12-29 14:03:00,132.42,132.43,132.42,132.42,133100000.0
2009-12-29 14:04:00,132.42,132.435,132.42,132.435,147300000.0
2009-12-29 14:05:00,132.435,132.435,132.41,132.41,330100000.0
2009-12-29 14:06:00,132.41,132.425,132.395,132.415,372900000.0
2009-12-29 14:07:00,132.42,132.425,132.405,132.405,340000000.0
2009-12-29 14:08:00,132.405,132.405,132.375,132.375,414099999.0
2009-12-29 14:09:00,132.375,132.38,132.345,132.36,272200000.0
2009-12-29 14:10:00,132.36,132.385,132.355,132.385,327400000.0
2009-12-29 14:11:00,132.385,132.41,132.38,132.4,441400000.0
2009-12-29 14:12:00,132.4,132.43,132.395,132.425,276300002.0
2009-12-29 14:13:00,132.425,132.44,132.395,132.41,405600000.0
2009-12-29 14:14:00,132.41,132.42,132.38,132.385,436200000.0
2009-12-29 14:15:00,132.38,132.405,132.38,132.405,354700000.0
2009-12-29 14:16:00,132.405,132.46,132.405,132.455,494900000.0
2009-12-29 14:17:00,132.46,132.465,132.435,132.445,530799998.0
2009-12-29 14:18:00,132.445,132.47,132.43,132.47,562800000.0
2009-12-29 14:19:00,132.465,132.475,132.46,132.475,237600000.0
2009-12-29 14:20:00,132.475,132.49,132.465,132.485,285400000.0
2009-12-29 14:21:00,132.48,132.485,132.48,132.48,12000000.0
2009-12-29 14:22:00,132.48,132.49,132.47,132.47,233500000.0
2009-12-29 14:23:00,132.475,132.49,132.47,132.47,305600000.0
2009-12-29 14:24:00,132.47,132.485,132.47,132.475,173300000.0
2009-12-29 14:25:00,132.475,132.485,132.465,132.47,214200000.0
2009-12-29 14:26:00,132.47,132.485,132.47,132.47,282200000.0
2009-12-29 14:27:00,132.47,132.47,132.43,132.455,571399999.0
2009-12-29 14:28:00,132.455,132.465,132.445,132.45,521600000.0
2009-12-29 14:29:00,132.45,132.46,132.42,132.44,688100001.0
2009-12-29 14:30:00,132.44,132.455,132.435,132.445,415000001.0
2009-12-29 14:31:00,132.445,132.455,132.435,132.45,354800000.0
2009-12-29 14:32:00,132.45,132.45,132.425,132.435,461999999.0
2009-12-29 14:33:00,132.435,132.445,132.425,132.445,215700000.0
2009-12-29 14:34:00,132.445,132.445,132.4,132.4,175300000.0
2009-12-29 14:35:00,132.4,132.44,132.4,132.42,532100001.0
2009-12-29 14:36:00,132.42,132.46,132.42,132.445,352500002.0
2009-12-29 14:37:00,132.445,132.445,132.425,132.435,212700000.0
2009-12-29 14:38:00,132.435,132.445,132.43,132.44,114000000.0
2009-12-29 14:39:00,132.44,132.465,132.44,132.45,300700000.0
2009-12-29 14:40:00,132.45,132.47,132.445,132.465,291999999.0
2009-12-29 14:41:00,132.465,132.485,132.46,132.475,294700000.0
2009-12-29 14:42:00,132.47,132.485,132.465,132.47,163000000.0
2009-12-29 14:43:00,132.47,132.475,132.465,132.475,53300000.0
2009-12-29 14:44:00,132.47,132.475,132.44,132.445,342400000.0
2009-12-29 14:45:00,132.445,132.47,132.445,132.46,261900000.0
2009-12-29 14:46:00,132.465,132.47,132.465,132.465,373200000.0
2009-12-29 14:47:00,132.465,132.475,132.465,132.475,372800000.0
2009-12-29 14:48:00,132.47,132.475,132.455,132.465,396000001.0
2009-12-29 14:49:00,132.465,132.47,132.455,132.47,272600000.0
2009-12-29 14:50:00,132.47,132.48,132.465,132.465,169400001.0
2009-12-29 14:51:00,132.465,132.48,132.465,132.475,101500000.0
2009-12-29 14:52:00,132.475,132.485,132.47,132.475,226000000.0
2009-12-29 14:53:00,132.475,132.525,132.465,132.51,271999999.0
2009-12-29 14:54:00,132.505,132.6,132.505,132.575,678200000.0
2009-12-29 14:55:00,132.57,132.57,132.525,132.54,372400000.0
2009-12-29 14:56:00,132.54,132.54,132.525,132.54,235800001.0
2009-12-29 14:57:00,132.545,132.55,132.53,132.535,465400001.0
2009-12-29 14:58:00,132.535,132.575,132.53,132.575,307300000.0
2009-12-29 14:59:00,132.58,132.585,132.555,132.575,429199997.0
2009-12-29 15:00:00,132.575,132.575,132.51,132.53,542200000.0
2009-12-29 15:01:00,132.53,132.55,132.53,132.535,394700000.0
2009-12-29 15:02:00,132.54,132.54,132.515,132.52,230400000.0
2009-12-29 15:03:00,132.52,132.52,132.505,132.505,262300000.0
2009-12-29 15:04:00,132.505,132.52,132.505,132.51,329499996.0
2009-12-29 15:05:00,132.51,132.51,132.505,132.505,367300000.0
2009-12-29 15:06:00,132.505,132.52,132.505,132.51,420700001.0
2009-12-29 15:07:00,132.51,132.51,132.47,132.48,620400000.0
2009-12-29 15:08:00,132.485,132.49,132.465,132.47,368000000.0
2009-12-29 15:09:00,132.47,132.48,132.44,132.445,240799998.0
2009-12-29 15:10:00,132.445,132.45,132.425,132.445,340199999.0
2009-12-29 15:11:00,132.445,132.47,132.445,132.47,365300000.0
2009-12-29 15:12:00,132.47,132.475,132.46,132.465,323700000.0
2009-12-29 15:13:00,132.465,132.485,132.46,132.475,372600001.0
2009-12-29 15:14:00,132.475,132.485,132.44,132.44,394999998.0
2009-12-29 15:15:00,132.44,132.45,132.425,132.435,575800000.0
2009-12-29 15:16:00,132.435,132.44,132.36,132.375,673500002.0
2009-12-29 15:17:00,132.375,132.38,132.365,132.38,294400000.0
2009-12-29 15:18:00,132.38,132.385,132.365,132.38,480100000.0
2009-12-29 15:19:00,132.38,132.41,132.37,132.38,412300000.0
2009-12-29 15:20:00,132.38,132.435,132.38,132.42,685600000.0
2009-12-29 15:21:00,132.42,132.43,132.355,132.4,562300000.0
2009-12-29 15:22:00,132.4,132.42,132.39,132.4,381400000.0
2009-12-29 15:23:00,132.4,132.41,132.38,132.405,411100002.0
2009-12-29 15:24:00,132.405,132.445,132.4,132.43,569799999.0
2009-12-29 15:25:00,132.43,132.45,132.425,132.43,416100000.0
2009-12-29 15:26:00,132.425,132.445,132.42,132.425,557900002.0
2009-12-29 15:27:00,132.425,132.445,132.425,132.44,372800000.0
2009-12-29 15:28:00,132.44,132.455,132.43,132.45,204600000.0
2009-12-29 15:29:00,132.45,132.465,132.445,132.465,146100000.0
2009-12-29 15:30:00,132.465,132.47,132.445,132.465,349900000.0
2009-12-29 15:31:00,132.46,132.465,132.45,132.455,330199999.0
2009-12-29 15:32:00,132.46,132.48,132.455,132.475,383800003.0
2009-12-29 15:33:00,132.475,132.475,132.455,132.455,248100000.0
2009-12-29 15:34:00,132.455,132.46,132.415,132.415,194300000.0
2009-12-29 15:35:00,132.415,132.445,132.415,132.44,378300001.0
2009-12-29 15:36:00,132.44,132.465,132.43,132.445,209300000.0
2009-12-29 15:37:00,132.445,132.465,132.435,132.46,488700000.0
2009-12-29 15:38:00,132.46,132.475,132.455,132.47,287900000.0
2009-12-29 15:39:00,132.47,132.475,132.455,132.465,370399998.0
2009-12-29 15:40:00,132.465,132.495,132.465,132.485,308400001.0
2009-12-29 15:41:00,132.485,132.49,132.47,132.485,377300000.0
2009-12-29 15:42:00,132.485,132.5,132.47,132.48,242900000.0
2009-12-29 15:43:00,132.48,132.5,132.48,132.5,115500000.0
2009-12-29 15:44:00,132.5,132.5,132.47,132.485,313700001.0
2009-12-29 15:45:00,132.48,132.52,132.48,132.52,185100000.0
2009-12-29 15:46:00,132.52,132.54,132.51,132.515,667799999.0
2009-12-29 15:47:00,132.515,132.515,132.49,132.49,229900000.0
2009-12-29 15:48:00,132.485,132.495,132.48,132.49,145400000.0
2009-12-29 15:49:00,132.49,132.505,132.49,132.495,238899999.0
2009-12-29 15:50:00,132.5,132.505,132.49,132.495,83500000.0
2009-12-29 15:51:00,132.495,132.51,132.495,132.51,81200000.0
2009-12-29 15:52:00,132.505,132.52,132.495,132.51,213599998.0
2009-12-29 15:53:00,132.505,132.515,132.48,132.495,278899999.0
2009-12-29 15:54:00,132.495,132.505,132.49,132.495,261499999.0
2009-12-29 15:55:00,132.5,132.51,132.49,132.5,214900000.0
2009-12-29 15:56:00,132.495,132.51,132.485,132.51,336000002.0
2009-12-29 15:57:00,132.51,132.52,132.48,132.485,521000001.0
2009-12-29 15:58:00,132.49,132.515,132.49,132.505,345900001.0
2009-12-29 15:59:00,132.505,132.505,132.475,132.48,293700000.0
2009-12-29 16:00:00,132.485,132.53,132.475,132.525,627100000.0
2009-12-29 16:01:00,132.525,132.59,132.525,132.55,767200000.0
2009-12-29 16:02:00,132.55,132.55,132.49,132.51,705400001.0
2009-12-29 16:03:00,132.515,132.515,132.495,132.495,274000000.0
2009-12-29 16:04:00,132.495,132.515,132.49,132.505,151500000.0
2009-12-29 16:05:00,132.505,132.51,132.495,132.505,349300000.0
2009-12-29 16:06:00,132.51,132.555,132.51,132.545,604400000.0
2009-12-29 16:07:00,132.55,132.56,132.535,132.545,242499999.0
2009-12-29 16:08:00,132.535,132.55,132.53,132.53,312200000.0
2009-12-29 16:09:00,132.53,132.53,132.505,132.505,236900000.0
2009-12-29 16:10:00,132.505,132.51,132.47,132.47,221500000.0
2009-12-29 16:11:00,132.47,132.48,132.46,132.48,202400000.0
2009-12-29 16:12:00,132.48,132.48,132.46,132.465,141000000.0
2009-12-29 16:13:00,132.465,132.495,132.455,132.475,230600000.0
2009-12-29 16:14:00,132.475,132.505,132.475,132.495,67900000.0
2009-12-29 16:15:00,132.495,132.495,132.465,132.475,141400000.0
2009-12-29 16:16:00,132.47,132.5,132.47,132.5,257500000.0
2009-12-29 16:17:00,132.495,132.495,132.47,132.475,311400000.0
2009-12-29 16:18:00,132.475,132.475,132.455,132.465,643900000.0
2009-12-29 16:19:00,132.465,132.48,132.455,132.465,168200000.0
2009-12-29 16:20:00,132.465,132.47,132.465,132.465,312000000.0
2009-12-29 16:21:00,132.465,132.47,132.46,132.465,112600000.0
2009-12-29 16:22:00,132.465,132.465,132.45,132.46,165700000.0
2009-12-29 16:23:00,132.46,132.46,132.415,132.44,428599999.0
2009-12-29 16:24:00,132.44,132.46,132.44,132.45,367299999.0
2009-12-29 16:25:00,132.45,132.45,132.395,132.4,494500001.0
2009-12-29 16:26:00,132.4,132.41,132.385,132.385,222500000.0
2009-12-29 16:27:00,132.385,132.4,132.385,132.395,238900000.0
2009-12-29 16:28:00,132.395,132.395,132.345,132.36,354000000.0
2009-12-29 16:29:00,132.36,132.4,132.35,132.4,358000001.0
2009-12-29 16:30:00,132.4,132.4,132.375,132.395,269500002.0
2009-12-29 16:31:00,132.395,132.41,132.39,132.405,293800001.0
2009-12-29 16:32:00,132.405,132.41,132.385,132.41,419200000.0
2009-12-29 16:33:00,132.41,132.445,132.41,132.445,217200000.0
2009-12-29 16:34:00,132.445,132.45,132.43,132.44,358500000.0
2009-12-29 16:35:00,132.44,132.44,132.42,132.425,693100005.0
2009-12-29 16:36:00,132.425,132.455,132.42,132.445,415400001.0
2009-12-29 16:37:00,132.445,132.47,132.435,132.455,436800000.0
2009-12-29 16:38:00,132.455,132.47,132.42,132.45,435500000.0
2009-12-29 16:39:00,132.45,132.47,132.44,132.455,516100001.0
2009-12-29 16:40:00,132.465,132.47,132.44,132.44,348899999.0
2009-12-29 16:41:00,132.44,132.44,132.415,132.43,253800000.0
2009-12-29 16:42:00,132.43,132.45,132.425,132.445,439899997.0
2009-12-29 16:43:00,132.44,132.445,132.415,132.425,455200000.0
2009-12-29 16:44:00,132.425,132.45,132.42,132.445,329300000.0
2009-12-29 16:45:00,132.445,132.445,132.415,132.415,272799999.0
2009-12-29 16:46:00,132.415,132.44,132.4,132.405,342300001.0
2009-12-29 16:47:00,132.405,132.42,132.395,132.41,481600000.0
2009-12-29 16:48:00,132.41,132.42,132.395,132.4,249900000.0
2009-12-29 16:49:00,132.4,132.4,132.39,132.395,285899998.0
2009-12-29 16:50:00,132.39,132.405,132.36,132.37,391199999.0
2009-12-29 16:51:00,132.37,132.385,132.34,132.34,569000000.0
2009-12-29 16:52:00,132.34,132.365,132.34,132.35,596100000.0
2009-12-29 16:53:00,132.35,132.37,132.35,132.365,406100000.0
2009-12-29 16:54:00,132.365,132.37,132.365,132.365,141500000.0
2009-12-29 16:55:00,132.365,132.37,132.34,132.345,200300000.0
2009-12-29 16:56:00,132.35,132.36,132.34,132.355,318600000.0
2009-12-29 16:57:00,132.35,132.365,132.345,132.365,263699999.0
2009-12-29 16:58:00,132.365,132.385,132.365,132.37,494000001.0
2009-12-29 16:59:00,132.37,132.4,132.36,132.375,504300000.0
2009-12-29 17:00:00,132.37,132.375,132.325,132.325,601999999.0
2009-12-29 17:01:00,132.32,132.32,132.295,132.315,637799999.0
2009-12-29 17:02:00,132.315,132.32,132.255,132.255,710599999.0
2009-12-29 17:03:00,132.255,132.27,132.225,132.23,703600001.0
2009-12-29 17:04:00,132.235,132.275,132.235,132.275,453399999.0
2009-12-29 17:05:00,132.27,132.275,132.265,132.275,212300000.0
2009-12-29 17:06:00,132.28,132.3,132.25,132.25,375100000.0
2009-12-29 17:07:00,132.25,132.3,132.245,132.295,532100000.0
2009-12-29 17:08:00,132.295,132.34,132.295,132.33,647200000.0
2009-12-29 17:09:00,132.33,132.36,132.315,132.325,356600000.0
2009-12-29 17:10:00,132.32,132.335,132.305,132.335,509400000.0
2009-12-29 17:11:00,132.335,132.345,132.32,132.325,294900001.0
2009-12-29 17:12:00,132.325,132.335,132.32,132.33,113300000.0
2009-12-29 17:13:00,132.33,132.35,132.325,132.34,170600000.0
2009-12-29 17:14:00,132.34,132.345,132.3,132.305,326000000.0
2009-12-29 17:15:00,132.305,132.31,132.295,132.31,262300000.0
2009-12-29 17:16:00,132.31,132.315,132.3,132.315,221200000.0
2009-12-29 17:17:00,132.315,132.34,132.315,132.34,396400001.0
2009-12-29 17:18:00,132.34,132.375,132.34,132.365,450700000.0
2009-12-29 17:19:00,132.365,132.365,132.355,132.36,48200000.0
2009-12-29 17:20:00,132.36,132.36,132.345,132.345,167000000.0
2009-12-29 17:21:00,132.345,132.35,132.34,132.34,310899999.0
2009-12-29 17:22:00,132.34,132.34,132.305,132.325,317900002.0
2009-12-29 17:23:00,132.325,132.345,132.32,132.34,178199999.0
2009-12-29 17:24:00,132.34,132.34,132.325,132.335,78300000.0
2009-12-29 17:25:00,132.335,132.37,132.335,132.355,277700000.0
2009-12-29 17:26:00,132.355,132.355,132.33,132.34,189500000.0
2009-12-29 17:27:00,132.34,132.34,132.32,132.33,237900000.0
2009-12-29 17:28:00,132.33,132.345,132.315,132.34,157600000.0
2009-12-29 17:29:00,132.34,132.36,132.34,132.35,176700000.0
2009-12-29 17:30:00,132.35,132.35,132.33,132.33,139600000.0
2009-12-29 17:31:00,132.33,132.34,132.33,132.335,233100000.0
2009-12-29 17:32:00,132.335,132.345,132.33,132.34,342100001.0
2009-12-29 17:33:00,132.34,132.35,132.33,132.345,157800000.0
2009-12-29 17:34:00,132.35,132.35,132.34,132.34,363800000.0
2009-12-29 17:35:00,132.34,132.34,132.3,132.3,304400000.0
2009-12-29 17:36:00,132.3,132.325,132.3,132.315,210400000.0
2009-12-29 17:37:00,132.315,132.315,132.29,132.29,329700000.0
2009-12-29 17:38:00,132.29,132.31,132.29,132.305,463700000.0
2009-12-29 17:39:00,132.3,132.335,132.295,132.32,790700000.0
2009-12-29 17:40:00,132.315,132.325,132.3,132.315,240600000.0
2009-12-29 17:41:00,132.315,132.32,132.3,132.305,191900000.0
2009-12-29 17:42:00,132.305,132.315,132.3,132.305,269500000.0
2009-12-29 17:43:00,132.305,132.315,132.3,132.305,389500000.0
2009-12-29 17:44:00,132.315,132.315,132.295,132.305,130900000.0
2009-12-29 17:45:00,132.305,132.325,132.295,132.305,290000000.0
2009-12-29 17:46:00,132.305,132.33,132.3,132.32,223699999.0
2009-12-29 17:47:00,132.32,132.325,132.305,132.315,218200000.0
2009-12-29 17:48:00,132.315,132.33,132.305,132.31,275600000.0
2009-12-29 17:49:00,132.305,132.31,132.295,132.3,248400000.0
2009-12-29 17:50:00,132.3,132.31,132.29,132.305,166700000.0
2009-12-29 17:51:00,132.305,132.315,132.3,132.31,260300000.0
2009-12-29 17:52:00,132.315,132.325,132.31,132.32,213800000.0
2009-12-29 17:53:00,132.33,132.33,132.315,132.325,229800000.0
2009-12-29 17:54:00,132.32,132.33,132.32,132.325,136600000.0
2009-12-29 17:55:00,132.32,132.355,132.315,132.345,278100000.0
2009-12-29 17:56:00,132.345,132.365,132.34,132.35,318000000.0
2009-12-29 17:57:00,132.355,132.39,132.355,132.39,224000000.0
2009-12-29 17:58:00,132.39,132.43,132.38,132.415,456900000.0
2009-12-29 17:59:00,132.415,132.42,132.36,132.36,1036699998.0
2009-12-29 18:00:00,132.365,132.395,132.35,132.37,567499999.0
2009-12-29 18:01:00,132.37,132.385,132.325,132.33,322100000.0
2009-12-29 18:02:00,132.33,132.38,132.33,132.35,454700000.0
2009-12-29 18:03:00,132.355,132.39,132.335,132.37,382300000.0
2009-12-29 18:04:00,132.375,132.38,132.345,132.37,423600001.0
2009-12-29 18:05:00,132.37,132.395,132.365,132.375,350500000.0
2009-12-29 18:06:00,132.38,132.4,132.365,132.4,393899999.0
2009-12-29 18:07:00,132.4,132.41,132.32,132.325,535800000.0
2009-12-29 18:08:00,132.325,132.345,132.3,132.315,548600001.0
2009-12-29 18:09:00,132.31,132.315,132.285,132.295,510400000.0
2009-12-29 18:10:00,132.29,132.31,132.285,132.295,239600000.0
2009-12-29 18:11:00,132.3,132.31,132.285,132.285,497400000.0
2009-12-29 18:12:00,132.285,132.285,132.215,132.215,757300001.0
2009-12-29 18:13:00,132.215,132.22,132.15,132.2,483500000.0
2009-12-29 18:14:00,132.205,132.215,132.155,132.175,506300000.0
2009-12-29 18:15:00,132.175,132.205,132.15,132.165,568799999.0
2009-12-29 18:16:00,132.16,132.16,132.11,132.115,536699999.0
2009-12-29 18:17:00,132.115,132.145,132.115,132.125,443800001.0
2009-12-29 18:18:00,132.13,132.145,132.125,132.13,533600000.0
2009-12-29 18:19:00,132.13,132.175,132.13,132.175,337300001.0
2009-12-29 18:20:00,132.18,132.19,132.14,132.165,542600000.0
2009-12-29 18:21:00,132.165,132.2,132.165,132.165,578800000.0
2009-12-29 18:22:00,132.17,132.19,132.165,132.175,417800000.0
2009-12-29 18:23:00,132.17,132.17,132.12,132.12,728000000.0
2009-12-29 18:24:00,132.12,132.14,132.09,132.1,881100001.0
2009-12-29 18:25:00,132.095,132.1,131.99,132.03,609000000.0
2009-12-29 18:26:00,132.03,132.06,132.02,132.06,383900000.0
2009-12-29 18:27:00,132.06,132.065,132.03,132.045,493600001.0
2009-12-29 18:28:00,132.045,132.065,132.045,132.05,336800000.0
2009-12-29 18:29:00,132.05,132.06,132.0,132.025,656000001.0
2009-12-29 18:30:00,132.025,132.03,131.89,131.92,598799999.0
2009-12-29 18:31:00,131.925,131.945,131.91,131.94,340500000.0
2009-12-29 18:32:00,131.94,131.96,131.905,131.91,529700000.0
2009-12-29 18:33:00,131.91,131.955,131.91,131.93,475900000.0
2009-12-29 18:34:00,131.93,131.975,131.92,131.95,407200000.0
2009-12-29 18:35:00,131.95,131.975,131.91,131.91,211500000.0
2009-12-29 18:36:00,131.915,131.93,131.91,131.93,250900000.0
2009-12-29 18:37:00,131.925,131.97,131.92,131.955,398900000.0
2009-12-29 18:38:00,131.965,131.965,131.935,131.935,279500000.0
2009-12-29 18:39:00,131.935,132.005,131.935,132.0,449200001.0
2009-12-29 18:40:00,132.0,132.0,131.945,131.95,687400000.0
2009-12-29 18:41:00,131.95,131.96,131.93,131.935,387200000.0
2009-12-29 18:42:00,131.93,131.95,131.92,131.93,165500000.0
2009-12-29 18:43:00,131.93,131.935,131.915,131.925,309200000.0
2009-12-29 18:44:00,131.925,131.95,131.915,131.945,198700000.0
2009-12-29 18:45:00,131.945,131.945,131.925,131.93,490200000.0
2009-12-29 18:46:00,131.93,131.96,131.925,131.95,184200000.0
2009-12-29 18:47:00,131.95,131.965,131.94,131.94,383900000.0
2009-12-29 18:48:00,131.93,131.93,131.9,131.9,219700000.0
2009-12-29 18:49:00,131.9,131.905,131.9,131.9,135800000.0
2009-12-29 18:50:00,131.9,131.91,131.875,131.875,343500000.0
2009-12-29 18:51:00,131.875,131.89,131.865,131.89,428700001.0
2009-12-29 18:52:00,131.9,131.95,131.9,131.94,124700000.0
2009-12-29 18:53:00,131.94,131.945,131.935,131.94,199600000.0
2009-12-29 18:54:00,131.94,131.96,131.93,131.93,86000000.0
2009-12-29 18:55:00,131.925,131.945,131.905,131.935,375600000.0
2009-12-29 18:56:00,131.94,131.98,131.94,131.97,157000000.0
2009-12-29 18:57:00,131.965,132.0,131.965,131.985,403200000.0
2009-12-29 18:58:00,131.985,131.985,131.965,131.97,614000000.0
2009-12-29 18:59:00,131.97,132.005,131.965,132.0,521800000.0
2009-12-29 19:00:00,132.0,132.04,131.985,132.005,448600000.0
2009-12-29 19:01:00,132.005,132.01,131.995,131.995,211200000.0
2009-12-29 19:02:00,131.995,132.0,131.98,131.98,276500001.0
2009-12-29 19:03:00,131.98,131.995,131.97,131.995,336200000.0
2009-12-29 19:04:00,131.995,132.01,131.955,131.96,294500000.0
2009-12-29 19:05:00,131.96,132.015,131.96,131.99,441100000.0
2009-12-29 19:06:00,131.995,132.015,131.99,132.015,109600000.0
2009-12-29 19:07:00,132.01,132.045,132.01,132.04,64300000.0
2009-12-29 19:08:00,132.04,132.04,132.03,132.04,161300000.0
2009-12-29 19:09:00,132.04,132.055,132.035,132.05,224300000.0
2009-12-29 19:10:00,132.05,132.065,132.045,132.065,465900000.0
2009-12-29 19:11:00,132.065,132.07,132.055,132.055,174300000.0
2009-12-29 19:12:00,132.055,132.065,132.03,132.035,221500001.0
2009-12-29 19:13:00,132.04,132.05,132.025,132.035,315699999.0
2009-12-29 19:14:00,132.035,132.035,132.0,132.005,347500000.0
2009-12-29 19:15:00,132.005,132.015,131.995,132.015,198400000.0
2009-12-29 19:16:00,132.015,132.025,132.01,132.025,379500000.0
2009-12-29 19:17:00,132.025,132.025,132.005,132.01,104899999.0
2009-12-29 19:18:00,132.01,132.01,131.95,131.96,307300000.0
2009-12-29 19:19:00,131.96,131.975,131.955,131.975,250200000.0
2009-12-29 19:20:00,131.975,131.98,131.97,131.975,79600000.0
2009-12-29 19:21:00,131.975,131.98,131.975,131.975,254400000.0
2009-12-29 19:22:00,131.975,132.02,131.975,132.02,451900001.0
2009-12-29 19:23:00,132.02,132.05,131.995,132.05,404000000.0
2009-12-29 19:24:00,132.04,132.075,132.035,132.06,448400000.0
2009-12-29 19:25:00,132.06,132.06,132.015,132.04,400800000.0
2009-12-29 19:26:00,132.04,132.045,131.96,131.96,318500000.0
2009-12-29 19:27:00,131.96,131.99,131.96,131.99,143100000.0
2009-12-29 19:28:00,131.985,132.005,131.98,132.0,266400000.0
2009-12-29 19:29:00,132.0,132.015,131.985,131.99,234800001.0
2009-12-29 19:30:00,131.985,132.005,131.975,131.98,407300000.0
2009-12-29 19:31:00,131.98,131.985,131.965,131.965,260100001.0
2009-12-29 19:32:00,131.97,131.97,131.945,131.96,479900000.0
2009-12-29 19:33:00,131.96,131.985,131.96,131.96,279300000.0
2009-12-29 19:34:00,131.96,131.97,131.955,131.955,80700000.0
2009-12-29 19:35:00,131.955,131.955,131.94,131.94,248200000.0
2009-12-29 19:36:00,131.945,131.985,131.94,131.985,135500000.0
2009-12-29 19:37:00,131.985,131.995,131.98,131.985,190600000.0
2009-12-29 19:38:00,131.985,132.005,131.985,132.0,138300000.0
2009-12-29 19:39:00,132.061,132.067,132.054,132.067,143300000.0
2009-12-29 19:40:00,132.0,132.01,131.985,131.985,143300000.0
2009-12-29 19:41:00,131.985,132.01,131.985,132.005,309900000.0
2009-12-29 19:42:00,132.005,132.005,131.995,132.0,206500000.0
2009-12-29 19:43:00,132.005,132.02,132.005,132.02,72900000.0
2009-12-29 19:44:00,132.02,132.035,132.015,132.025,168800000.0
2009-12-29 19:45:00,132.025,132.05,132.025,132.05,210400000.0
2009-12-29 19:46:00,132.05,132.05,132.035,132.04,116000000.0
2009-12-29 19:47:00,132.04,132.055,132.04,132.055,56300000.0
2009-12-29 19:48:00,132.05,132.05,132.03,132.035,223400000.0
2009-12-29 19:49:00,132.035,132.04,132.035,132.04,54500000.0
2009-12-29 19:50:00,132.04,132.04,132.03,132.03,129500000.0
2009-12-29 19:51:00,132.03,132.055,132.025,132.055,115900000.0
2009-12-29 19:52:00,132.05,132.065,132.035,132.035,269600000.0
2009-12-29 19:53:00,132.035,132.045,132.035,132.04,175400000.0
2009-12-29 19:54:00,132.04,132.045,132.04,132.045,54600000.0
2009-12-29 19:55:00,132.05,132.05,132.025,132.035,210500000.0
2009-12-29 19:56:00,132.035,132.055,132.035,132.055,142900000.0
2009-12-29 19:57:00,132.055,132.06,132.025,132.025,256700000.0
2009-12-29 19:58:00,132.025,132.085,132.025,132.065,259300001.0
2009-12-29 19:59:00,132.07,132.075,132.065,132.075,182000000.0
2009-12-29 20:00:00,132.075,132.085,132.065,132.075,240800001.0
2009-12-29 20:01:00,132.075,132.085,132.06,132.085,243700000.0
2009-12-29 20:02:00,132.085,132.085,132.015,132.015,449400000.0
2009-12-29 20:03:00,132.015,132.04,132.015,132.03,300500002.0
2009-12-29 20:04:00,132.03,132.035,132.015,132.03,340500000.0
2009-12-29 20:05:00,132.03,132.045,132.02,132.045,221600002.0
2009-12-29 20:06:00,132.045,132.055,132.035,132.045,363399999.0
2009-12-29 20:07:00,132.045,132.08,132.045,132.075,556799999.0
2009-12-29 20:08:00,132.07,132.095,132.065,132.095,316099996.0
2009-12-29 20:09:00,132.095,132.105,132.075,132.085,202700000.0
2009-12-29 20:10:00,132.085,132.09,132.075,132.085,393599999.0
2009-12-29 20:11:00,132.085,132.1,132.08,132.1,211600000.0
2009-12-29 20:12:00,132.1,132.1,132.075,132.075,400000000.0
2009-12-29 20:13:00,132.08,132.11,132.08,132.09,306300000.0
2009-12-29 20:14:00,132.09,132.09,132.05,132.085,473900001.0
2009-12-29 20:15:00,132.085,132.11,132.085,132.095,140600000.0
2009-12-29 20:16:00,132.095,132.125,132.09,132.11,261600000.0
2009-12-29 20:17:00,132.11,132.11,132.105,132.11,182000001.0
2009-12-29 20:18:00,132.11,132.115,132.095,132.1,477200001.0
2009-12-29 20:19:00,132.1,132.115,132.09,132.105,631799999.0
2009-12-29 20:20:00,132.105,132.135,132.105,132.115,581400000.0
2009-12-29 20:21:00,132.125,132.13,132.125,132.125,150700000.0
2009-12-29 20:22:00,132.125,132.13,132.12,132.12,266600000.0
2009-12-29 20:23:00,132.12,132.12,132.105,132.11,64200000.0
2009-12-29 20:24:00,132.1,132.13,132.085,132.085,372600000.0
2009-12-29 20:25:00,132.085,132.1,132.08,132.085,238199998.0
2009-12-29 20:26:00,132.085,132.14,132.085,132.135,585399999.0
2009-12-29 20:27:00,132.135,132.14,132.11,132.11,425300000.0
2009-12-29 20:28:00,132.11,132.115,132.1,132.115,249400000.0
2009-12-29 20:29:00,132.115,132.115,132.085,132.095,242400000.0
2009-12-29 20:30:00,132.095,132.115,132.07,132.075,448599997.0
2009-12-29 20:31:00,132.075,132.085,132.035,132.075,270700000.0
2009-12-29 20:32:00,132.075,132.09,132.06,132.06,186200000.0
2009-12-29 20:33:00,132.055,132.07,132.055,132.055,168600000.0
2009-12-29 20:34:00,132.055,132.08,132.055,132.08,363599999.0
2009-12-29 20:35:00,132.08,132.09,132.065,132.065,384500000.0
2009-12-29 20:36:00,132.07,132.085,132.065,132.065,119100000.0
2009-12-29 20:37:00,132.065,132.07,132.035,132.05,671800003.0
2009-12-29 20:38:00,132.05,132.07,132.035,132.065,330000000.0
2009-12-29 20:39:00,132.065,132.08,132.06,132.08,267700000.0
2009-12-29 20:40:00,132.08,132.085,132.06,132.075,300200000.0
2009-12-29 20:41:00,132.075,132.075,132.065,132.07,30800000.0
2009-12-29 20:42:00,132.07,132.07,132.055,132.055,40100000.0
2009-12-29 20:43:00,132.055,132.055,132.025,132.04,183100000.0
2009-12-29 20:44:00,132.04,132.04,132.025,132.03,98400000.0
2009-12-29 20:45:00,132.03,132.04,132.03,132.04,105800000.0
2009-12-29 20:46:00,132.035,132.04,132.01,132.025,202100000.0
2009-12-29 20:47:00,132.03,132.03,132.025,132.03,80000000.0
2009-12-29 20:48:00,132.035,132.04,132.03,132.03,24800000.0
2009-12-29 20:49:00,132.03,132.04,132.03,132.03,25500000.0
2009-12-29 20:50:00,132.03,132.04,132.03,132.035,44400000.0
2009-12-29 20:51:00,132.03,132.035,132.01,132.01,79500000.0
2009-12-29 20:52:00,132.01,132.01,131.985,131.99,110000000.0
2009-12-29 20:53:00,131.985,131.995,131.98,131.98,141800000.0
2009-12-29 20:54:00,131.985,132.015,131.985,132.015,93700000.0
2009-12-29 20:55:00,132.015,132.015,131.935,131.95,326300000.0
2009-12-29 20:56:00,131.955,131.955,131.895,131.91,396700000.0
2009-12-29 20:57:00,131.915,131.93,131.915,131.925,160200000.0
2009-12-29 20:58:00,131.92,131.95,131.92,131.92,152000000.0
2009-12-29 20:59:00,131.92,131.935,131.915,131.915,134600000.0
2009-12-29 21:00:00,131.92,131.92,131.85,131.87,305700000.0
2009-12-29 21:01:00,131.875,131.9,131.875,131.9,94300000.0
2009-12-29 21:02:00,131.9,131.91,131.9,131.905,69400000.0
2009-12-29 21:03:00,131.905,131.945,131.905,131.945,275900000.0
2009-12-29 21:04:00,131.945,131.945,131.905,131.91,130900000.0
2009-12-29 21:05:00,131.905,131.92,131.9,131.915,345399993.0
2009-12-29 21:06:00,131.915,131.92,131.905,131.92,43800000.0
2009-12-29 21:07:00,131.92,131.92,131.9,131.9,103500000.0
2009-12-29 21:08:00,131.9,131.905,131.895,131.9,46300000.0
2009-12-29 21:09:00,131.9,131.9,131.895,131.9,31400000.0
2009-12-29 21:10:00,131.9,131.9,131.895,131.9,22600000.0
2009-12-29 21:11:00,131.9,131.9,131.87,131.87,206800000.0
2009-12-29 21:12:00,131.87,131.875,131.87,131.875,71100000.0
2009-12-29 21:13:00,131.87,131.875,131.865,131.865,48600000.0
2009-12-29 21:14:00,131.865,131.88,131.865,131.875,115900000.0
2009-12-29 21:15:00,131.875,131.875,131.845,131.865,249100001.0
2009-12-29 21:16:00,131.865,131.865,131.845,131.855,139200000.0
2009-12-29 21:17:00,131.86,131.88,131.86,131.88,216400000.0
2009-12-29 21:18:00,131.88,131.88,131.875,131.88,106900000.0
2009-12-29 21:19:00,131.88,131.9,131.88,131.9,120100000.0
2009-12-29 21:20:00,131.9,131.91,131.895,131.9,98800000.0
2009-12-29 21:21:00,131.9,131.915,131.9,131.91,100700000.0
2009-12-29 21:22:00,131.91,131.92,131.91,131.92,91900000.0
2009-12-29 21:23:00,131.92,131.925,131.91,131.925,78200000.0
2009-12-29 21:24:00,131.93,131.955,131.93,131.945,123400000.0
2009-12-29 21:25:00,131.945,131.945,131.895,131.9,146600000.0
2009-12-29 21:26:00,131.9,131.91,131.885,131.905,202700000.0
2009-12-29 21:27:00,131.905,131.92,131.885,131.92,164300000.0
2009-12-29 21:28:00,131.92,131.92,131.915,131.915,124300000.0
2009-12-29 21:29:00,131.915,131.965,131.915,131.965,87000000.0
2009-12-29 21:30:00,131.96,132.01,131.95,131.995,271600000.0
2009-12-29 21:31:00,132.0,132.01,131.96,131.97,404099999.0
2009-12-29 21:32:00,131.98,131.98,131.955,131.955,80400000.0
2009-12-29 21:33:00,131.975,132.005,131.97,132.0,192700000.0
2009-12-29 21:34:00,132.0,132.0,131.995,132.0,94900000.0
2009-12-29 21:35:00,132.0,132.045,131.995,132.0,275900000.0
2009-12-29 21:36:00,132.0,132.02,131.995,131.995,444700000.0
2009-12-29 21:37:00,132.0,132.015,132.0,132.005,244800000.0
2009-12-29 21:38:00,132.0,132.0,131.955,131.955,300800000.0
2009-12-29 21:39:00,131.945,131.96,131.92,131.955,537900001.0
2009-12-29 21:40:00,131.96,131.99,131.95,131.955,412900000.0
2009-12-29 21:41:00,131.955,131.975,131.945,131.95,196000000.0
2009-12-29 21:42:00,131.95,131.965,131.935,131.945,286800000.0
2009-12-29 21:43:00,131.945,131.965,131.935,131.95,312000000.0
2009-12-29 21:44:00,131.95,131.95,131.945,131.95,51800000.0
2009-12-29 21:45:00,131.945,131.955,131.925,131.925,293500000.0
2009-12-29 21:46:00,131.925,131.95,131.925,131.94,259500000.0
2009-12-29 21:47:00,131.94,131.955,131.94,131.95,278300000.0
2009-12-29 21:48:00,131.95,131.98,131.945,131.98,212300000.0
2009-12-29 21:49:00,131.98,131.98,131.955,131.955,134700000.0
2009-12-29 21:50:00,131.955,131.97,131.945,131.97,358800000.0
2009-12-29 21:51:00,131.975,131.98,131.96,131.98,191000000.0
2009-12-29 21:52:00,131.98,132.04,131.965,132.035,582799999.0
2009-12-29 21:53:00,132.035,132.035,131.995,131.995,474200000.0
2009-12-29 21:54:00,131.995,131.995,131.96,131.96,239200001.0
2009-12-29 21:55:00,131.96,131.96,131.925,131.945,426100000.0
2009-12-29 21:56:00,131.945,131.995,131.945,131.975,278600000.0
2009-12-29 21:57:00,131.975,131.98,131.97,131.98,129400000.0
2009-12-29 21:58:00,131.98,131.985,131.935,131.935,200699999.0
2009-12-29 21:59:00,131.935,131.98,131.915,131.96,557600000.0
2009-12-29 22:00:00,131.96,131.985,131.955,131.975,251300000.0
2009-12-29 22:01:00,131.985,132.015,131.98,132.015,262699999.0
2009-12-29 22:02:00,132.02,132.03,132.01,132.025,184500000.0
2009-12-29 22:03:00,132.02,132.02,132.015,132.015,96800000.0
2009-12-29 22:04:00,132.015,132.02,132.005,132.015,164899999.0
2009-12-29 22:05:00,132.015,132.015,131.995,132.01,86300001.0
2009-12-29 22:06:00,132.02,132.02,132.01,132.015,63700000.0
2009-12-29 22:07:00,132.015,132.045,132.005,132.005,322000000.0
2009-12-29 22:08:00,132.005,132.015,132.005,132.015,101900000.0
2009-12-29 22:09:00,132.015,132.015,131.995,131.995,132500000.0
2009-12-29 22:10:00,131.995,131.995,131.975,131.975,100900000.0
2009-12-29 22:11:00,131.975,131.975,131.975,131.975,115200000.0
2009-12-29 22:12:00,131.975,131.98,131.965,131.98,201300000.0
2009-12-29 22:13:00,131.99,131.995,131.985,131.995,61200000.0
2009-12-29 22:14:00,131.995,132.005,131.995,131.995,111400000.0
2009-12-29 22:15:00,131.995,132.005,131.995,132.005,12800000.0
2009-12-29 22:16:00,132.005,132.015,132.005,132.015,57400000.0
2009-12-29 22:17:00,132.015,132.015,132.015,132.015,9600000.0
2009-12-29 22:18:00,132.015,132.015,132.015,132.015,19200000.0
2009-12-29 22:19:00,132.02,132.035,132.02,132.035,107400000.0
2009-12-29 22:20:00,132.035,132.04,132.03,132.03,61400000.0
2009-12-29 22:21:00,132.03,132.05,132.03,132.045,110900000.0
2009-12-29 22:22:00,132.045,132.045,132.035,132.035,81800000.0
2009-12-29 22:23:00,132.035,132.04,132.03,132.035,81100000.0
2009-12-29 22:24:00,132.035,132.045,132.035,132.045,79000000.0
2009-12-29 22:25:00,132.055,132.06,132.04,132.04,95100000.0
2009-12-29 22:26:00,132.04,132.085,132.04,132.085,49700000.0
2009-12-29 22:27:00,132.085,132.085,132.085,132.085,96000000.0
2009-12-29 22:28:00,132.085,132.095,132.055,132.055,334600000.0
2009-12-29 22:29:00,132.06,132.065,132.05,132.055,183900000.0
2009-12-29 22:30:00,132.055,132.055,132.05,132.05,32800000.0
2009-12-29 22:31:00,132.05,132.07,132.05,132.07,145600000.0
2009-12-29 22:32:00,132.07,132.07,132.065,132.065,23900000.0
2009-12-29 22:33:00,132.07,132.135,132.065,132.095,185400000.0
2009-12-29 22:34:00,132.085,132.095,132.075,132.085,140700000.0
2009-12-29 22:35:00,132.085,132.09,132.085,132.085,35800000.0
2009-12-29 22:36:00,132.09,132.09,132.07,132.07,43000000.0
2009-12-29 22:37:00,132.07,132.075,132.07,132.07,23200000.0
2009-12-29 22:38:00,132.07,132.07,132.065,132.065,42100000.0
2009-12-29 22:39:00,132.065,132.07,132.065,132.07,18100000.0
2009-12-29 22:40:00,132.075,132.12,132.075,132.105,300900000.0
2009-12-29 22:41:00,132.105,132.11,132.055,132.08,318400000.0
2009-12-29 22:42:00,132.075,132.095,132.075,132.095,214400000.0
2009-12-29 22:43:00,132.095,132.095,132.065,132.08,296400000.0
2009-12-29 22:44:00,132.08,132.085,132.055,132.08,303799998.0
2009-12-29 22:45:00,132.08,132.085,132.07,132.07,95900000.0
2009-12-29 22:46:00,132.07,132.085,132.055,132.065,178900000.0
2009-12-29 22:47:00,132.065,132.07,132.06,132.065,192999998.0
2009-12-29 22:48:00,132.065,132.15,132.045,132.13,199500000.0
2009-12-29 22:49:00,132.13,132.13,132.115,132.115,76300000.0
2009-12-29 22:50:00,132.1,132.1,132.075,132.08,227600000.0
2009-12-29 22:51:00,132.08,132.08,132.065,132.075,68800000.0
2009-12-29 22:52:00,132.07,132.095,132.07,132.095,149299999.0
2009-12-29 22:53:00,132.095,132.1,132.055,132.06,445100001.0
2009-12-29 22:54:00,132.075,132.085,132.065,132.07,340000000.0
2009-12-29 22:55:00,132.07,132.09,132.065,132.075,323900000.0
2009-12-29 22:56:00,132.075,132.09,132.075,132.085,151599999.0
2009-12-29 22:57:00,132.085,132.085,132.05,132.05,100700000.0
2009-12-29 22:58:00,132.045,132.05,132.04,132.045,173000000.0
2009-12-29 22:59:00,132.045,132.085,132.035,132.065,408700000.0
2009-12-29 23:00:00,132.07,132.07,132.04,132.05,98600000.0
2009-12-29 23:01:00,132.045,132.06,132.035,132.035,91300000.0
2009-12-29 23:02:00,132.035,132.05,132.035,132.045,136100000.0
2009-12-29 23:03:00,132.04,132.045,132.035,132.04,71700000.0
2009-12-29 23:04:00,132.05,132.055,132.025,132.025,131200000.0
2009-12-29 23:05:00,132.02,132.03,132.01,132.03,98400000.0
2009-12-29 23:06:00,132.035,132.035,131.985,131.985,216200000.0
2009-12-29 23:07:00,131.995,132.0,131.985,132.0,36400000.0
2009-12-29 23:08:00,131.995,132.0,131.985,131.995,115900000.0
2009-12-29 23:09:00,131.995,132.03,131.995,132.025,136400000.0
2009-12-29 23:10:00,132.025,132.025,132.025,132.025,3200000.0
2009-12-29 23:11:00,132.025,132.035,132.025,132.035,50200000.0
2009-12-29 23:12:00,132.04,132.04,132.035,132.035,64600000.0
2009-12-29 23:13:00,131.934,131.946,131.93,131.93,24200000.0
2009-12-29 23:14:00,132.035,132.04,132.035,132.04,24200000.0
2009-12-29 23:15:00,132.035,132.065,132.035,132.065,374700000.0
2009-12-29 23:16:00,132.065,132.075,132.065,132.075,50600000.0
2009-12-29 23:17:00,132.075,132.075,132.07,132.075,24000000.0
2009-12-29 23:18:00,132.075,132.075,132.065,132.065,31200000.0
2009-12-29 23:19:00,132.065,132.065,132.03,132.04,178300000.0
2009-12-29 23:20:00,132.04,132.04,132.025,132.03,95000000.0
2009-12-29 23:21:00,132.03,132.04,132.03,132.04,19000000.0
2009-12-29 23:22:00,132.04,132.04,132.04,132.04,21200000.0
2009-12-29 23:23:00,132.04,132.04,132.04,132.04,6000000.0
2009-12-29 23:24:00,132.04,132.085,132.04,132.07,75500000.0
2009-12-29 23:25:00,132.07,132.07,132.025,132.06,123200000.0
2009-12-29 23:26:00,132.06,132.075,132.045,132.075,403800000.0
2009-12-29 23:27:00,132.075,132.09,132.075,132.075,153800000.0
2009-12-29 23:28:00,132.075,132.075,132.065,132.065,49400000.0
2009-12-29 23:29:00,132.065,132.065,132.035,132.035,71400000.0
2009-12-29 23:30:00,132.035,132.045,132.02,132.03,136000000.0
2009-12-29 23:31:00,132.03,132.03,132.005,132.01,51800000.0
2009-12-29 23:32:00,132.015,132.015,132.01,132.015,22200000.0
2009-12-29 23:33:00,132.015,132.015,131.995,132.015,43900000.0
2009-12-29 23:34:00,132.01,132.01,132.005,132.005,50400000.0
2009-12-29 23:35:00,132.005,132.005,132.005,132.005,35200000.0
2009-12-29 23:36:00,132.005,132.015,132.005,132.015,107300000.0
2009-12-29 23:37:00,132.015,132.015,132.015,132.015,14400000.0
2009-12-29 23:38:00,132.02,132.02,132.015,132.015,6600000.0
2009-12-29 23:39:00,132.015,132.035,132.015,132.035,73500000.0
2009-12-29 23:40:00,132.04,132.065,132.04,132.055,73100000.0
2009-12-29 23:41:00,132.055,132.055,132.035,132.04,40400000.0
2009-12-29 23:42:00,132.04,132.065,132.04,132.06,11800000.0
2009-12-29 23:43:00,132.06,132.07,132.06,132.06,36200000.0
2009-12-29 23:44:00,132.065,132.065,132.065,132.065,28800000.0
2009-12-29 23:45:00,132.065,132.09,132.065,132.09,49700000.0
2009-12-29 23:46:00,132.09,132.105,132.09,132.1,35300000.0
2009-12-29 23:47:00,132.095,132.095,132.095,132.095,2200000.0
2009-12-29 23:48:00,132.095,132.105,132.09,132.095,40600000.0
2009-12-29 23:49:00,132.095,132.095,132.075,132.08,26700000.0
2009-12-29 23:50:00,132.085,132.085,132.085,132.085,6600000.0
2009-12-29 23:51:00,132.08,132.085,132.08,132.085,34400000.0
2009-12-29 23:52:00,132.085,132.085,132.085,132.085,16800000.0
2009-12-29 23:53:00,132.085,132.085,132.085,132.085,5600000.0
2009-12-29 23:54:00,132.085,132.085,132.05,132.055,82200000.0
2009-12-29 23:55:00,132.06,132.06,132.035,132.04,238300000.0
2009-12-29 23:56:00,132.035,132.045,132.025,132.04,126200000.0
2009-12-29 23:57:00,132.04,132.055,132.04,132.045,63600000.0
2009-12-29 23:58:00,132.045,132.05,132.045,132.05,60000000.0
2009-12-29 23:59:00,132.05,132.065,132.025,132.03,65800000.0
2009-12-30 00:00:00,132.025,132.025,132.015,132.015,14200000.0
2009-12-30 00:01:00,132.01,132.03,132.01,132.025,43900000.0
2009-12-30 00:02:00,132.025,132.03,132.0,132.01,54800000.0
2009-12-30 00:03:00,132.01,132.045,132.0,132.025,41400000.0
2009-12-30 00:04:00,132.015,132.03,132.01,132.01,17600000.0
2009-12-30 00:05:00,132.005,132.01,132.005,132.01,4200000.0
2009-12-30 00:06:00,132.01,132.01,131.995,131.995,13000000.0
2009-12-30 00:07:00,131.99,131.995,131.955,131.955,46600000.0
2009-12-30 00:08:00,131.955,131.96,131.945,131.955,81700000.0
2009-12-30 00:09:00,131.96,131.97,131.955,131.96,35800000.0
2009-12-30 00:10:00,131.955,131.975,131.955,131.975,32400000.0
2009-12-30 00:11:00,131.97,131.975,131.945,131.945,38200000.0
2009-12-30 00:12:00,131.945,131.945,131.94,131.94,9000000.0
2009-12-30 00:13:00,131.94,131.97,131.94,131.945,29800000.0
2009-12-30 00:14:00,131.945,131.965,131.935,131.96,60200000.0
2009-12-30 00:15:00,131.96,131.965,131.955,131.955,9800000.0
2009-12-30 00:16:00,131.955,131.96,131.93,131.93,26600000.0
2009-12-30 00:17:00,131.92,131.92,131.92,131.92,4200000.0
2009-12-30 00:18:00,131.915,131.92,131.915,131.92,5600000.0
2009-12-30 00:19:00,131.92,131.935,131.92,131.93,35600000.0
2009-12-30 00:20:00,131.93,131.93,131.93,131.93,24000000.0
2009-12-30 00:21:00,131.93,131.93,131.92,131.93,38000000.0
2009-12-30 00:22:00,131.93,131.93,131.93,131.93,10600000.0
2009-12-30 00:23:00,131.93,131.93,131.93,131.93,4000000.0
2009-12-30 00:24:00,131.93,131.93,131.925,131.925,4000000.0
2009-12-30 00:25:00,131.925,131.925,131.915,131.915,20400000.0
2009-12-30 00:26:00,131.91,131.925,131.91,131.92,51700000.0
2009-12-30 00:27:00,131.92,131.935,131.915,131.925,48400000.0
2009-12-30 00:28:00,131.93,131.93,131.93,131.93,2400000.0
2009-12-30 00:29:00,131.93,131.935,131.925,131.935,23000000.0
2009-12-30 00:30:00,131.94,131.95,131.935,131.94,15000000.0
2009-12-30 00:31:00,131.935,131.935,131.935,131.935,19200000.0
2009-12-30 00:32:00,131.935,131.945,131.925,131.925,21600000.0
2009-12-30 00:33:00,131.925,131.925,131.92,131.92,26200000.0
2009-12-30 00:34:00,131.91,131.915,131.905,131.915,42500000.0
2009-12-30 00:35:00,131.915,131.92,131.915,131.92,7000000.0
2009-12-30 00:36:00,131.92,131.935,131.92,131.93,9200000.0
2009-12-30 00:37:00,131.92,131.93,131.92,131.92,25800000.0
2009-12-30 00:38:00,131.92,131.925,131.92,131.925,22000000.0
2009-12-30 00:39:00,131.925,131.93,131.885,131.905,77100000.0
2009-12-30 00:40:00,131.905,131.93,131.89,131.93,37600000.0
2009-12-30 00:41:00,131.925,131.93,131.925,131.93,5000000.0
2009-12-30 00:42:00,131.92,131.93,131.92,131.93,5200000.0
2009-12-30 00:43:00,131.925,131.94,131.925,131.94,5000000.0
2009-12-30 00:44:00,131.945,131.945,131.945,131.945,2000000.0
2009-12-30 00:45:00,131.94,131.95,131.94,131.945,5000000.0
2009-12-30 00:46:00,131.94,131.945,131.94,131.945,8200000.0
2009-12-30 00:47:00,131.95,131.95,131.95,131.95,1000000.0
2009-12-30 00:48:00,131.95,131.95,131.95,131.95,12200000.0
2009-12-30 00:49:00,131.965,131.995,131.965,131.97,31600000.0
2009-12-30 00:50:00,131.97,131.97,131.97,131.97,3000000.0
2009-12-30 00:51:00,131.975,131.975,131.97,131.975,10800000.0
2009-12-30 00:52:00,131.975,131.985,131.975,131.985,14400000.0
2009-12-30 00:53:00,131.985,132.0,131.985,131.995,15400000.0
2009-12-30 00:54:00,132.005,132.035,132.005,132.03,39100000.0
2009-12-30 00:55:00,132.02,132.025,132.02,132.02,20300000.0
2009-12-30 00:56:00,132.02,132.02,132.02,132.02,18800000.0
2009-12-30 00:57:00,132.02,132.045,132.02,132.04,33000000.0
2009-12-30 00:58:00,132.04,132.04,132.025,132.025,21600000.0
2009-12-30 00:59:00,132.025,132.045,132.02,132.045,41500000.0
2009-12-30 01:00:00,132.025,132.025,132.01,132.015,42000000.0
2009-12-30 01:01:00,132.015,132.015,131.995,132.005,57200000.0
2009-12-30 01:02:00,132.005,132.005,131.98,131.98,34600000.0
2009-12-30 01:03:00,131.98,131.98,131.98,131.98,8000000.0
2009-12-30 01:04:00,131.994,132.012,131.988,131.995,44200000.0
2009-12-30 01:05:00,131.98,131.985,131.975,131.985,44200000.0
2009-12-30 01:06:00,131.98,131.98,131.945,131.965,178200000.0
2009-12-30 01:07:00,131.965,131.97,131.945,131.965,83100000.0
2009-12-30 01:08:00,131.965,132.005,131.965,132.005,61200000.0
2009-12-30 01:09:00,131.995,132.005,131.975,132.005,45200000.0
2009-12-30 01:10:00,132.005,132.005,132.005,132.005,15700000.0
2009-12-30 01:11:00,132.005,132.005,132.0,132.005,32000000.0
2009-12-30 01:12:00,132.005,132.005,132.005,132.005,6400000.0
2009-12-30 01:13:00,132.005,132.01,131.995,131.995,40200000.0
2009-12-30 01:14:00,131.995,132.015,131.995,132.015,20800000.0
2009-12-30 01:15:00,132.015,132.015,131.995,131.995,108800000.0
2009-12-30 01:16:00,131.995,132.01,131.995,132.0,65200000.0
2009-12-30 01:17:00,132.0,132.0,131.985,131.985,114900000.0
2009-12-30 01:18:00,131.985,131.985,131.985,131.985,34400000.0
2009-12-30 01:19:00,131.985,131.985,131.985,131.985,3200000.0
2009-12-30 01:20:00,131.98,131.985,131.975,131.975,6800000.0
2009-12-30 01:21:00,131.975,131.99,131.975,131.985,13600000.0
2009-12-30 01:22:00,131.985,131.985,131.975,131.975,39200000.0
2009-12-30 01:23:00,131.975,131.975,131.975,131.975,6400000.0
2009-12-30 01:24:00,131.975,131.995,131.975,131.975,96000000.0
2009-12-30 01:25:00,131.975,131.995,131.975,131.98,131700000.0
2009-12-30 01:26:00,131.98,131.98,131.965,131.975,106600000.0
2009-12-30 01:27:00,131.975,131.975,131.975,131.975,54000000.0
2009-12-30 01:28:00,131.975,131.98,131.97,131.975,41800000.0
2009-12-30 01:29:00,131.975,131.975,131.975,131.975,26400000.0
2009-12-30 01:30:00,131.975,131.975,131.975,131.975,107200000.0
2009-12-30 01:31:00,131.975,131.975,131.975,131.975,62800000.0
2009-12-30 01:32:00,131.97,131.975,131.97,131.975,33000000.0
2009-12-30 01:33:00,131.975,131.98,131.975,131.98,23400000.0
2009-12-30 01:34:00,131.98,131.98,131.97,131.98,63300000.0
2009-12-30 01:35:00,131.98,131.98,131.965,131.975,120200000.0
2009-12-30 01:36:00,131.98,131.995,131.975,131.985,88300000.0
2009-12-30 01:37:00,131.975,131.98,131.96,131.965,102000000.0
2009-12-30 01:38:00,131.96,131.96,131.945,131.945,36800000.0
2009-12-30 01:39:00,131.945,131.945,131.94,131.945,18000000.0
2009-12-30 01:40:00,131.945,131.945,131.915,131.915,97800000.0
2009-12-30 01:41:00,131.925,131.93,131.905,131.905,101900000.0
2009-12-30 01:42:00,131.905,131.915,131.905,131.915,162000000.0
2009-12-30 01:43:00,131.915,131.935,131.905,131.93,140000000.0
2009-12-30 01:44:00,131.93,131.93,131.92,131.92,137000000.0
2009-12-30 01:45:00,131.92,131.94,131.92,131.935,308300000.0
2009-12-30 01:46:00,131.935,131.935,131.92,131.935,132000000.0
2009-12-30 01:47:00,131.935,131.945,131.93,131.945,42200000.0
2009-12-30 01:48:00,131.935,131.935,131.93,131.935,165300000.0
2009-12-30 01:49:00,131.935,131.97,131.93,131.955,95200000.0
2009-12-30 01:50:00,131.955,131.955,131.945,131.945,49200000.0
2009-12-30 01:51:00,131.945,132.0,131.945,131.97,127200000.0
2009-12-30 01:52:00,131.97,131.975,131.945,131.965,341700000.0
2009-12-30 01:53:00,131.975,131.98,131.96,131.965,136500000.0
2009-12-30 01:54:00,131.965,131.97,131.945,131.955,405300000.0
2009-12-30 01:55:00,131.955,131.98,131.945,131.965,323500000.0
2009-12-30 01:56:00,131.97,131.975,131.925,131.925,354500000.0
2009-12-30 01:57:00,131.925,131.93,131.915,131.915,113100000.0
2009-12-30 01:58:00,131.92,131.93,131.91,131.91,97100000.0
2009-12-30 01:59:00,131.91,131.915,131.9,131.91,118700000.0
2009-12-30 02:00:00,131.91,131.965,131.9,131.93,435400000.0
2009-12-30 02:01:00,131.93,132.01,131.925,131.99,412600000.0
2009-12-30 02:02:00,131.99,131.99,131.955,131.975,257100000.0
2009-12-30 02:03:00,131.975,132.025,131.975,132.005,453600000.0
2009-12-30 02:04:00,132.01,132.025,131.995,132.005,297400000.0
2009-12-30 02:05:00,132.005,132.02,131.995,132.015,249500000.0
2009-12-30 02:06:00,132.015,132.025,132.015,132.025,49600000.0
2009-12-30 02:07:00,132.025,132.03,132.015,132.015,148000000.0
2009-12-30 02:08:00,132.02,132.035,131.995,132.01,220100000.0
2009-12-30 02:09:00,132.01,132.01,131.975,131.995,161800000.0
2009-12-30 02:10:00,132.0,132.015,131.98,131.995,144400000.0
2009-12-30 02:11:00,131.995,132.0,131.98,131.995,275400000.0
2009-12-30 02:12:00,132.005,132.025,131.97,131.995,272900000.0
2009-12-30 02:13:00,131.99,132.0,131.975,131.975,169500000.0
2009-12-30 02:14:00,131.98,131.99,131.975,131.985,244200000.0
2009-12-30 02:15:00,131.99,131.99,131.97,131.98,269600000.0
2009-12-30 02:16:00,131.98,131.98,131.96,131.965,105700000.0
2009-12-30 02:17:00,131.965,131.965,131.95,131.955,160600000.0
2009-12-30 02:18:00,131.96,131.975,131.94,131.96,128500000.0
2009-12-30 02:19:00,131.955,131.96,131.945,131.95,144000000.0
2009-12-30 02:20:00,131.945,131.965,131.945,131.96,101100000.0
2009-12-30 02:21:00,131.955,131.955,131.945,131.945,76600000.0
2009-12-30 02:22:00,131.945,131.99,131.945,131.975,133900000.0
2009-12-30 02:23:00,131.975,131.98,131.97,131.975,248600000.0
2009-12-30 02:24:00,131.975,131.995,131.965,131.98,61800000.0
2009-12-30 02:25:00,131.985,131.99,131.97,131.975,127800000.0
2009-12-30 02:26:00,131.975,131.975,131.945,131.965,197200000.0
2009-12-30 02:27:00,131.965,131.965,131.935,131.965,226000000.0
2009-12-30 02:28:00,131.965,131.975,131.96,131.97,186300000.0
2009-12-30 02:29:00,131.97,131.995,131.97,131.995,338700000.0
2009-12-30 02:30:00,131.99,131.995,131.965,131.965,352000000.0
2009-12-30 02:31:00,131.97,131.97,131.95,131.97,149400000.0
2009-12-30 02:32:00,131.965,132.0,131.95,131.965,330500000.0
2009-12-30 02:33:00,131.965,131.965,131.91,131.92,250400000.0
2009-12-30 02:34:00,131.92,131.935,131.91,131.915,336400000.0
2009-12-30 02:35:00,131.915,131.915,131.87,131.905,399900000.0
2009-12-30 02:36:00,131.905,131.905,131.83,131.835,470700000.0
2009-12-30 02:37:00,131.835,131.845,131.825,131.825,627599999.0
2009-12-30 02:38:00,131.83,131.85,131.83,131.85,170600000.0
2009-12-30 02:39:00,131.85,131.865,131.85,131.855,131700000.0
2009-12-30 02:40:00,131.855,131.855,131.835,131.835,241200000.0
2009-12-30 02:41:00,131.84,131.845,131.825,131.83,79900000.0
2009-12-30 02:42:00,131.835,131.85,131.835,131.845,55400000.0
2009-12-30 02:43:00,131.845,131.845,131.815,131.835,214000000.0
2009-12-30 02:44:00,131.835,131.845,131.835,131.835,44200000.0
2009-12-30 02:45:00,131.84,131.84,131.825,131.835,62300000.0
2009-12-30 02:46:00,131.835,131.845,131.815,131.845,214500000.0
2009-12-30 02:47:00,131.84,131.84,131.8,131.815,242800000.0
2009-12-30 02:48:00,131.81,131.825,131.805,131.825,317000000.0
2009-12-30 02:49:00,131.83,131.835,131.79,131.815,262700000.0
2009-12-30 02:50:00,131.815,131.815,131.805,131.805,72500000.0
2009-12-30 02:51:00,131.805,131.83,131.8,131.815,160500000.0
2009-12-30 02:52:00,131.82,131.865,131.81,131.815,521200000.0
2009-12-30 02:53:00,131.815,131.855,131.815,131.85,352600000.0
2009-12-30 02:54:00,131.855,131.89,131.85,131.875,557000000.0
2009-12-30 02:55:00,131.87,131.91,131.84,131.86,557500000.0
2009-12-30 02:56:00,131.865,131.88,131.86,131.86,206900000.0
2009-12-30 02:57:00,131.86,131.87,131.825,131.825,385600000.0
2009-12-30 02:58:00,131.825,131.84,131.825,131.825,137900000.0
2009-12-30 02:59:00,131.83,131.86,131.825,131.855,371400000.0
2009-12-30 03:00:00,131.865,131.87,131.845,131.855,282400000.0
2009-12-30 03:01:00,131.855,131.855,131.825,131.84,167200000.0
2009-12-30 03:02:00,131.84,131.865,131.84,131.865,119100000.0
2009-12-30 03:03:00,131.865,131.875,131.865,131.875,278200000.0
2009-12-30 03:04:00,131.875,131.88,131.855,131.865,335500000.0
2009-12-30 03:05:00,131.865,131.875,131.86,131.875,190400000.0
2009-12-30 03:06:00,131.875,131.88,131.87,131.87,52800000.0
2009-12-30 03:07:00,131.87,131.875,131.86,131.86,192100000.0
2009-12-30 03:08:00,131.86,131.865,131.85,131.86,136800000.0
2009-12-30 03:09:00,131.86,131.88,131.85,131.88,192000000.0
2009-12-30 03:10:00,131.88,131.905,131.88,131.89,458999999.0
2009-12-30 03:11:00,131.89,131.895,131.865,131.875,219700000.0
2009-12-30 03:12:00,131.875,131.875,131.865,131.865,98600000.0
2009-12-30 03:13:00,131.865,131.88,131.865,131.875,58600000.0
2009-12-30 03:14:00,131.87,131.87,131.835,131.835,396300000.0
2009-12-30 03:15:00,131.84,131.855,131.83,131.855,354500000.0
2009-12-30 03:16:00,131.855,131.9,131.85,131.875,221400000.0
2009-12-30 03:17:00,131.875,131.875,131.845,131.85,160799999.0
2009-12-30 03:18:00,131.85,131.865,131.85,131.865,93200000.0
2009-12-30 03:19:00,131.86,131.9,131.86,131.88,467200000.0
2009-12-30 03:20:00,131.875,131.895,131.865,131.88,222600000.0
2009-12-30 03:21:00,131.87,131.9,131.865,131.865,475500000.0
2009-12-30 03:22:00,131.865,131.885,131.85,131.87,417000000.0
2009-12-30 03:23:00,131.865,131.94,131.86,131.94,259000000.0
2009-12-30 03:24:00,131.935,131.94,131.91,131.92,399700000.0
2009-12-30 03:25:00,131.92,131.92,131.895,131.9,257800000.0
2009-12-30 03:26:00,131.91,131.93,131.905,131.92,157500000.0
2009-12-30 03:27:00,131.92,131.935,131.92,131.925,296200000.0
2009-12-30 03:28:00,131.925,131.945,131.92,131.92,506000000.0
2009-12-30 03:29:00,131.92,131.925,131.915,131.92,152100000.0
2009-12-30 03:30:00,131.92,131.935,131.92,131.925,204900000.0
2009-12-30 03:31:00,131.92,131.955,131.92,131.945,421400000.0
2009-12-30 03:32:00,131.945,131.96,131.93,131.95,178100000.0
2009-12-30 03:33:00,131.95,131.95,131.885,131.885,223300000.0
2009-12-30 03:34:00,131.88,131.9,131.875,131.9,369700000.0
2009-12-30 03:35:00,131.895,131.91,131.89,131.895,452500000.0
2009-12-30 03:36:00,131.895,131.905,131.885,131.89,209600000.0
2009-12-30 03:37:00,131.885,131.9,131.885,131.89,222800000.0
2009-12-30 03:38:00,131.89,131.91,131.885,131.9,161700000.0
2009-12-30 03:39:00,131.9,131.91,131.895,131.9,205800000.0
2009-12-30 03:40:00,131.895,131.91,131.875,131.875,404500000.0
2009-12-30 03:41:00,131.875,131.885,131.87,131.88,161000000.0
2009-12-30 03:42:00,131.885,131.935,131.875,131.925,132800000.0
2009-12-30 03:43:00,131.925,131.93,131.885,131.885,203700000.0
2009-12-30 03:44:00,131.885,131.885,131.865,131.87,218400000.0
2009-12-30 03:45:00,131.875,131.9,131.87,131.895,98800000.0
2009-12-30 03:46:00,131.895,131.895,131.885,131.89,52000000.0
2009-12-30 03:47:00,131.89,131.895,131.875,131.895,230200000.0
2009-12-30 03:48:00,131.895,131.905,131.895,131.905,68800000.0
2009-12-30 03:49:00,131.905,131.905,131.905,131.905,18400000.0
2009-12-30 03:50:00,131.905,131.91,131.895,131.91,71600000.0
2009-12-30 03:51:00,131.91,131.935,131.905,131.925,225000000.0
2009-12-30 03:52:00,131.925,131.925,131.915,131.92,170800000.0
2009-12-30 03:53:00,131.91,131.925,131.91,131.91,195800000.0
2009-12-30 03:54:00,131.91,131.915,131.91,131.915,32200000.0
2009-12-30 03:55:00,131.915,131.945,131.915,131.935,189300000.0
2009-12-30 03:56:00,131.935,131.945,131.92,131.945,364400000.0
2009-12-30 03:57:00,131.945,131.95,131.93,131.94,447600000.0
2009-12-30 03:58:00,131.94,131.95,131.935,131.94,260100000.0
2009-12-30 03:59:00,131.94,131.95,131.935,131.95,289400000.0
2009-12-30 04:00:00,131.95,131.955,131.935,131.94,451800000.0
2009-12-30 04:01:00,131.945,131.95,131.935,131.935,202000000.0
2009-12-30 04:02:00,131.935,131.935,131.855,131.87,262300000.0
2009-12-30 04:03:00,131.865,131.875,131.865,131.875,237100000.0
2009-12-30 04:04:00,131.87,131.88,131.855,131.86,265500000.0
2009-12-30 04:05:00,131.855,131.865,131.855,131.865,55400000.0
2009-12-30 04:06:00,131.865,131.88,131.865,131.865,92600000.0
2009-12-30 04:07:00,131.865,131.92,131.865,131.92,366300000.0
2009-12-30 04:08:00,131.925,131.99,131.925,131.945,538900000.0
2009-12-30 04:09:00,131.945,131.975,131.93,131.96,539900000.0
2009-12-30 04:10:00,131.96,131.96,131.945,131.945,130800000.0
2009-12-30 04:11:00,131.95,131.97,131.94,131.955,316300000.0
2009-12-30 04:12:00,131.955,131.965,131.9,131.905,361000000.0
2009-12-30 04:13:00,131.905,131.935,131.9,131.925,245700000.0
2009-12-30 04:14:00,131.925,131.945,131.92,131.92,208600000.0
2009-12-30 04:15:00,131.92,131.925,131.92,131.925,115800000.0
2009-12-30 04:16:00,131.925,131.935,131.91,131.92,86400000.0
2009-12-30 04:17:00,131.915,131.945,131.915,131.925,161100000.0
2009-12-30 04:18:00,131.93,131.945,131.915,131.915,321700000.0
2009-12-30 04:19:00,131.915,131.93,131.905,131.91,347000000.0
2009-12-30 04:20:00,131.91,131.93,131.9,131.93,291100000.0
2009-12-30 04:21:00,131.93,131.95,131.925,131.925,189100000.0
2009-12-30 04:22:00,131.925,131.935,131.905,131.93,472800000.0
2009-12-30 04:23:00,131.93,131.935,131.905,131.905,99200000.0
2009-12-30 04:24:00,131.905,131.91,131.895,131.9,126300000.0
2009-12-30 04:25:00,131.905,131.905,131.895,131.895,121200000.0
2009-12-30 04:26:00,131.89,131.9,131.89,131.895,104300000.0
2009-12-30 04:27:00,131.895,131.905,131.89,131.895,69000000.0
2009-12-30 04:28:00,131.9,131.905,131.885,131.89,165500000.0
2009-12-30 04:29:00,131.895,131.9,131.885,131.895,167500000.0
2009-12-30 04:30:00,131.895,131.895,131.89,131.89,54600000.0
2009-12-30 04:31:00,131.89,131.89,131.875,131.885,69100000.0
2009-12-30 04:32:00,131.885,131.895,131.875,131.885,235900000.0
2009-12-30 04:33:00,131.885,131.89,131.865,131.875,283500000.0
2009-12-30 04:34:00,131.875,131.89,131.87,131.875,221300000.0
2009-12-30 04:35:00,131.875,131.88,131.87,131.875,114800000.0
2009-12-30 04:36:00,131.875,131.885,131.87,131.885,186400000.0
2009-12-30 04:37:00,131.885,131.9,131.88,131.885,284300000.0
2009-12-30 04:38:00,131.9,131.905,131.895,131.905,370500000.0
2009-12-30 04:39:00,131.905,131.905,131.885,131.885,363000000.0
2009-12-30 04:40:00,131.885,131.895,131.885,131.89,202100000.0
2009-12-30 04:41:00,131.89,131.9,131.88,131.9,214000000.0
2009-12-30 04:42:00,131.9,131.9,131.885,131.89,71800000.0
2009-12-30 04:43:00,131.89,131.89,131.88,131.88,116400000.0
2009-12-30 04:44:00,131.88,131.885,131.875,131.88,208400000.0
2009-12-30 04:45:00,131.88,131.88,131.87,131.88,164600000.0
2009-12-30 04:46:00,131.88,131.89,131.875,131.875,150900000.0
2009-12-30 04:47:00,131.875,131.88,131.865,131.87,240700000.0
2009-12-30 04:48:00,131.865,131.875,131.855,131.865,149500000.0
2009-12-30 04:49:00,131.86,131.86,131.85,131.86,187200000.0
2009-12-30 04:50:00,131.855,131.885,131.855,131.87,258100000.0
2009-12-30 04:51:00,131.875,131.89,131.87,131.875,163600000.0
2009-12-30 04:52:00,131.875,131.875,131.86,131.86,194000000.0
2009-12-30 04:53:00,131.865,131.875,131.865,131.865,202700000.0
2009-12-30 04:54:00,131.86,131.865,131.86,131.86,65600000.0
2009-12-30 04:55:00,131.86,131.86,131.855,131.855,82100000.0
2009-12-30 04:56:00,131.855,131.855,131.845,131.845,143200000.0
2009-12-30 04:57:00,131.845,131.855,131.845,131.855,60300000.0
2009-12-30 04:58:00,131.855,131.855,131.845,131.85,40600000.0
2009-12-30 04:59:00,131.85,131.855,131.85,131.85,72100000.0
2009-12-30 05:00:00,131.85,131.86,131.85,131.855,107300000.0
2009-12-30 05:01:00,131.855,131.87,131.85,131.855,215900000.0
2009-12-30 05:02:00,131.855,131.875,131.855,131.865,217500000.0
2009-12-30 05:03:00,131.865,131.875,131.865,131.865,201300000.0
2009-12-30 05:04:00,131.865,131.87,131.845,131.845,180700000.0
2009-12-30 05:05:00,131.845,131.865,131.845,131.865,100000000.0
2009-12-30 05:06:00,131.865,131.875,131.865,131.875,155500000.0
2009-12-30 05:07:00,131.875,131.88,131.865,131.875,287400000.0
2009-12-30 05:08:00,131.875,131.885,131.875,131.88,146200000.0
2009-12-30 05:09:00,131.88,131.885,131.855,131.86,157400000.0
2009-12-30 05:10:00,131.86,131.86,131.85,131.855,159700000.0
2009-12-30 05:11:00,131.85,131.99,131.85,131.93,394800000.0
2009-12-30 05:12:00,131.925,131.945,131.905,131.905,303800000.0
2009-12-30 05:13:00,131.9,131.96,131.885,131.945,293000000.0
2009-12-30 05:14:00,131.945,131.945,131.94,131.94,60700000.0
2009-12-30 05:15:00,131.94,131.94,131.92,131.92,111600000.0
2009-12-30 05:16:00,131.915,131.945,131.915,131.94,102400000.0
2009-12-30 05:17:00,131.935,131.945,131.925,131.94,132300000.0
2009-12-30 05:18:00,131.94,131.97,131.94,131.955,189300000.0
2009-12-30 05:19:00,131.955,131.96,131.955,131.96,56900000.0
2009-12-30 05:20:00,131.96,131.975,131.955,131.97,150600000.0
2009-12-30 05:21:00,131.97,131.97,131.925,131.93,170800000.0
2009-12-30 05:22:00,131.925,131.965,131.92,131.94,189400000.0
2009-12-30 05:23:00,131.935,131.95,131.93,131.945,222300000.0
2009-12-30 05:24:00,131.945,131.95,131.94,131.95,171200000.0
2009-12-30 05:25:00,131.95,131.95,131.935,131.945,188500000.0
2009-12-30 05:26:00,131.945,131.975,131.945,131.975,49600000.0
2009-12-30 05:27:00,131.985,132.01,131.985,132.005,113600000.0
2009-12-30 05:28:00,132.005,132.005,131.985,131.995,119100000.0
2009-12-30 05:29:00,131.995,131.995,131.985,131.985,56900000.0
2009-12-30 05:30:00,131.985,132.035,131.985,132.035,249800000.0
2009-12-30 05:31:00,132.035,132.035,132.005,132.025,313600000.0
2009-12-30 05:32:00,132.025,132.03,132.01,132.02,411100000.0
2009-12-30 05:33:00,132.02,132.03,132.015,132.02,200800000.0
2009-12-30 05:34:00,132.02,132.03,131.975,132.01,323000000.0
2009-12-30 05:35:00,132.01,132.015,131.995,132.005,175100000.0
2009-12-30 05:36:00,131.995,132.005,131.975,131.975,242100000.0
2009-12-30 05:37:00,131.975,131.985,131.965,131.975,376300000.0
2009-12-30 05:38:00,131.975,131.99,131.97,131.975,222700000.0
2009-12-30 05:39:00,131.975,131.975,131.945,131.955,212500000.0
2009-12-30 05:40:00,131.955,131.96,131.95,131.955,222000000.0
2009-12-30 05:41:00,131.955,131.975,131.91,131.955,268200000.0
2009-12-30 05:42:00,131.955,131.955,131.92,131.92,131300000.0
2009-12-30 05:43:00,131.92,131.93,131.915,131.915,167600000.0
2009-12-30 05:44:00,131.915,131.98,131.915,131.955,178600000.0
2009-12-30 05:45:00,131.96,132.015,131.96,132.0,265600000.0
2009-12-30 05:46:00,132.0,132.0,131.985,131.995,194100000.0
2009-12-30 05:47:00,132.0,132.0,131.96,131.975,215500000.0
2009-12-30 05:48:00,131.975,131.975,131.975,131.975,22700000.0
2009-12-30 05:49:00,131.975,131.995,131.975,131.995,77000000.0
2009-12-30 05:50:00,131.99,131.99,131.985,131.985,111300000.0
2009-12-30 05:51:00,131.985,132.025,131.985,132.015,133900000.0
2009-12-30 05:52:00,132.015,132.02,132.005,132.02,216500000.0
2009-12-30 05:53:00,132.015,132.025,132.005,132.02,62200000.0
2009-12-30 05:54:00,132.02,132.025,132.01,132.015,96900000.0
2009-12-30 05:55:00,132.02,132.035,132.015,132.025,88900000.0
2009-12-30 05:56:00,132.025,132.035,132.015,132.02,82200000.0
2009-12-30 05:57:00,132.02,132.02,132.005,132.02,133500000.0
2009-12-30 05:58:00,132.02,132.02,132.005,132.005,135700000.0
2009-12-30 05:59:00,132.005,132.005,132.0,132.0,85000000.0
2009-12-30 06:00:00,132.0,132.005,131.995,132.005,102200000.0
2009-12-30 06:01:00,132.005,132.005,132.005,132.005,30900000.0
2009-12-30 06:02:00,132.01,132.01,131.995,132.0,44400000.0
2009-12-30 06:03:00,132.0,132.005,131.995,132.0,147000000.0
2009-12-30 06:04:00,132.0,132.0,131.995,132.0,75300000.0
2009-12-30 06:05:00,132.0,132.005,132.0,132.005,105200000.0
2009-12-30 06:06:00,132.015,132.02,132.005,132.015,142600000.0
2009-12-30 06:07:00,132.015,132.02,132.015,132.015,35000000.0
2009-12-30 06:08:00,132.015,132.025,132.01,132.02,91500000.0
2009-12-30 06:09:00,132.02,132.025,132.005,132.02,458000000.0
2009-12-30 06:10:00,132.015,132.015,132.0,132.015,155300000.0
2009-12-30 06:11:00,132.015,132.015,132.005,132.005,113800000.0
2009-12-30 06:12:00,132.005,132.015,131.99,132.0,151500000.0
2009-12-30 06:13:00,131.995,131.995,131.985,131.985,288300000.0
2009-12-30 06:14:00,131.985,131.995,131.985,131.995,149300000.0
2009-12-30 06:15:00,131.995,132.025,131.995,132.015,201800000.0
2009-12-30 06:16:00,132.015,132.02,131.985,131.995,291500000.0
2009-12-30 06:17:00,131.995,132.005,131.985,131.99,181400000.0
2009-12-30 06:18:00,131.99,132.005,131.99,132.0,117900000.0
2009-12-30 06:19:00,131.995,132.03,131.99,132.005,220400000.0
2009-12-30 06:20:00,132.005,132.015,132.0,132.015,79300000.0
2009-12-30 06:21:00,132.015,132.035,132.015,132.035,81700000.0
2009-12-30 06:22:00,132.04,132.04,132.035,132.035,103800000.0
2009-12-30 06:23:00,132.035,132.035,132.035,132.035,19200000.0
2009-12-30 06:24:00,132.035,132.035,131.975,131.975,264300000.0
2009-12-30 06:25:00,131.975,131.985,131.96,131.96,370500000.0
2009-12-30 06:26:00,131.96,131.97,131.96,131.965,67500000.0
2009-12-30 06:27:00,131.965,131.99,131.965,131.98,132000000.0
2009-12-30 06:28:00,131.98,131.995,131.98,131.99,27400000.0
2009-12-30 06:29:00,131.99,132.005,131.99,132.0,42600000.0
2009-12-30 06:30:00,132.005,132.015,131.995,131.995,181800000.0
2009-12-30 06:31:00,132.0,132.015,131.985,132.005,508700000.0
2009-12-30 06:32:00,132.015,132.015,131.98,131.985,161500000.0
2009-12-30 06:33:00,131.98,132.005,131.98,131.985,171100000.0
2009-12-30 06:34:00,131.985,132.005,131.98,132.0,302500000.0
2009-12-30 06:35:00,132.0,132.0,131.955,131.97,182700000.0
2009-12-30 06:36:00,131.97,132.005,131.96,132.005,262000000.0
2009-12-30 06:37:00,132.0,132.005,131.995,132.005,103200000.0
2009-12-30 06:38:00,132.005,132.03,132.005,132.03,102900000.0
2009-12-30 06:39:00,132.03,132.03,132.02,132.025,67900000.0
2009-12-30 06:40:00,132.03,132.03,132.025,132.025,43100000.0
2009-12-30 06:41:00,132.025,132.035,132.02,132.03,84900000.0
2009-12-30 06:42:00,132.03,132.035,132.025,132.03,55400000.0
2009-12-30 06:43:00,132.035,132.035,132.015,132.015,40700000.0
2009-12-30 06:44:00,132.015,132.03,132.01,132.025,214500000.0
2009-12-30 06:45:00,132.02,132.025,132.0,132.0,121400000.0
2009-12-30 06:46:00,132.0,132.0,131.965,131.975,315600000.0
2009-12-30 06:47:00,131.975,132.03,131.97,132.02,451600000.0
2009-12-30 06:48:00,132.02,132.025,132.01,132.01,85400000.0
2009-12-30 06:49:00,132.015,132.015,131.965,131.965,330900000.0
2009-12-30 06:50:00,131.97,132.005,131.97,131.98,269600000.0
2009-12-30 06:51:00,131.985,131.995,131.975,131.975,182600000.0
2009-12-30 06:52:00,131.975,131.99,131.975,131.985,129400000.0
2009-12-30 06:53:00,131.985,131.995,131.97,131.995,209700000.0
2009-12-30 06:54:00,131.995,132.0,131.985,131.995,59800000.0
2009-12-30 06:55:00,131.995,131.995,131.975,131.985,150700000.0
2009-12-30 06:56:00,131.985,131.985,131.965,131.965,162500000.0
2009-12-30 06:57:00,131.965,131.97,131.95,131.955,262300000.0
2009-12-30 06:58:00,131.955,131.965,131.945,131.955,220800000.0
2009-12-30 06:59:00,131.955,131.96,131.945,131.95,66600000.0
2009-12-30 07:00:00,131.95,131.955,131.945,131.95,100300000.0
2009-12-30 07:01:00,131.95,131.955,131.945,131.95,47800000.0
2009-12-30 07:02:00,131.95,131.965,131.95,131.965,79500000.0
2009-12-30 07:03:00,131.96,131.96,131.945,131.945,100600000.0
2009-12-30 07:04:00,131.945,131.965,131.945,131.96,222600000.0
2009-12-30 07:05:00,131.96,131.965,131.955,131.955,23400000.0
2009-12-30 07:06:00,131.955,131.955,131.95,131.955,26300000.0
2009-12-30 07:07:00,131.95,131.955,131.95,131.95,97200000.0
2009-12-30 07:08:00,131.95,131.995,131.95,131.98,110900000.0
2009-12-30 07:09:00,131.975,132.005,131.97,131.995,60000000.0
2009-12-30 07:10:00,131.985,132.005,131.98,131.995,105000000.0
2009-12-30 07:11:00,131.995,131.995,131.995,131.995,90900000.0
2009-12-30 07:12:00,131.995,131.995,131.975,131.98,154000000.0
2009-12-30 07:13:00,131.98,132.005,131.98,131.995,75200000.0
2009-12-30 07:14:00,131.995,131.995,131.975,131.975,341300000.0
2009-12-30 07:15:00,131.975,131.98,131.96,131.975,572600000.0
2009-12-30 07:16:00,131.975,132.02,131.97,132.01,210800000.0
2009-12-30 07:17:00,132.01,132.02,132.005,132.02,200900000.0
2009-12-30 07:18:00,132.02,132.02,132.005,132.01,165600000.0
2009-12-30 07:19:00,132.005,132.015,132.005,132.005,150200000.0
2009-12-30 07:20:00,132.01,132.02,132.005,132.02,163000000.0
2009-12-30 07:21:00,132.02,132.02,132.015,132.015,198600000.0
2009-12-30 07:22:00,132.015,132.015,132.015,132.015,39800000.0
2009-12-30 07:23:00,132.015,132.025,132.015,132.025,97600000.0
2009-12-30 07:24:00,132.025,132.025,132.025,132.025,18900000.0
2009-12-30 07:25:00,132.025,132.04,132.025,132.035,96300000.0
2009-12-30 07:26:00,132.035,132.045,132.035,132.045,43600000.0
2009-12-30 07:27:00,132.045,132.05,132.02,132.045,78600000.0
2009-12-30 07:28:00,132.045,132.045,132.01,132.035,133000000.0
2009-12-30 07:29:00,132.035,132.035,132.035,132.035,11900000.0
2009-12-30 07:30:00,132.035,132.055,132.035,132.055,24200000.0
2009-12-30 07:31:00,132.05,132.055,132.025,132.035,141800000.0
2009-12-30 07:32:00,132.035,132.04,132.025,132.04,98700000.0
2009-12-30 07:33:00,132.04,132.06,132.04,132.055,50000000.0
2009-12-30 07:34:00,132.055,132.055,132.045,132.045,76800000.0
2009-12-30 07:35:00,132.045,132.055,132.035,132.05,134800000.0
2009-12-30 07:36:00,132.045,132.055,132.04,132.04,147700000.0
2009-12-30 07:37:00,132.04,132.045,132.035,132.035,151000000.0
2009-12-30 07:38:00,132.035,132.04,132.035,132.035,213000000.0
2009-12-30 07:39:00,132.035,132.035,132.015,132.015,255600000.0
2009-12-30 07:40:00,132.015,132.015,132.005,132.005,72400000.0
2009-12-30 07:41:00,132.01,132.01,131.995,131.995,98900000.0
2009-12-30 07:42:00,131.995,131.995,131.985,131.985,98300000.0
2009-12-30 07:43:00,131.99,131.995,131.965,131.97,312400000.0
2009-12-30 07:44:00,131.965,131.975,131.965,131.975,116400000.0
2009-12-30 07:45:00,131.975,132.05,131.965,131.965,364800000.0
2009-12-30 07:46:00,131.965,131.995,131.95,131.99,154700000.0
2009-12-30 07:47:00,131.99,131.99,131.97,131.98,405900000.0
2009-12-30 07:48:00,131.98,131.98,131.96,131.97,216600000.0
2009-12-30 07:49:00,131.97,131.97,131.965,131.965,140400000.0
2009-12-30 07:50:00,131.965,131.98,131.95,131.955,140100000.0
2009-12-30 07:51:00,131.955,131.955,131.945,131.945,75000000.0
2009-12-30 07:52:00,131.945,131.965,131.945,131.96,207400000.0
2009-12-30 07:53:00,131.955,131.97,131.935,131.97,311000000.0
2009-12-30 07:54:00,131.97,131.97,131.945,131.965,88700000.0
2009-12-30 07:55:00,131.965,131.98,131.965,131.97,117900000.0
2009-12-30 07:56:00,131.965,131.97,131.945,131.955,221800000.0
2009-12-30 07:57:00,131.955,131.965,131.955,131.965,45500000.0
2009-12-30 07:58:00,131.965,131.965,131.925,131.925,214200000.0
2009-12-30 07:59:00,131.93,131.935,131.915,131.925,274700000.0
2009-12-30 08:00:00,131.925,131.94,131.91,131.935,201200000.0
2009-12-30 08:01:00,131.935,131.94,131.88,131.895,284600000.0
2009-12-30 08:02:00,131.895,131.895,131.87,131.87,429200000.0
2009-12-30 08:03:00,131.875,131.89,131.84,131.855,237600000.0
2009-12-30 08:04:00,131.86,131.915,131.86,131.875,190800000.0
2009-12-30 08:05:00,131.875,131.875,131.87,131.875,60600000.0
2009-12-30 08:06:00,131.875,131.875,131.85,131.855,220600000.0
2009-12-30 08:07:00,131.86,131.905,131.85,131.905,195500000.0
2009-12-30 08:08:00,131.905,131.925,131.905,131.91,140500000.0
2009-12-30 08:09:00,131.91,131.91,131.89,131.89,96500000.0
2009-12-30 08:10:00,131.89,131.905,131.885,131.89,89500000.0
2009-12-30 08:11:00,131.895,131.895,131.885,131.895,161100000.0
2009-12-30 08:12:00,131.895,131.905,131.865,131.865,92200000.0
2009-12-30 08:13:00,131.865,131.875,131.84,131.855,350000000.0
2009-12-30 08:14:00,131.855,131.895,131.855,131.895,142600000.0
2009-12-30 08:15:00,131.895,131.895,131.885,131.885,55400000.0
2009-12-30 08:16:00,131.89,131.9,131.875,131.89,119700000.0
2009-12-30 08:17:00,131.89,131.9,131.89,131.895,72400000.0
2009-12-30 08:18:00,131.895,131.92,131.885,131.915,312000000.0
2009-12-30 08:19:00,131.915,131.93,131.91,131.93,466800000.0
2009-12-30 08:20:00,131.93,131.945,131.93,131.93,209400000.0
2009-12-30 08:21:00,131.935,131.97,131.93,131.95,290800000.0
2009-12-30 08:22:00,131.95,131.995,131.935,131.99,471100000.0
2009-12-30 08:23:00,131.985,131.995,131.975,131.98,297400000.0
2009-12-30 08:24:00,131.98,131.985,131.98,131.985,39600000.0
2009-12-30 08:25:00,131.985,132.01,131.98,131.98,109300000.0
2009-12-30 08:26:00,131.98,131.985,131.935,131.935,359200000.0
2009-12-30 08:27:00,131.935,131.95,131.925,131.945,215200000.0
2009-12-30 08:28:00,131.945,131.945,131.94,131.945,48900000.0
2009-12-30 08:29:00,131.94,131.945,131.905,131.91,502600000.0
2009-12-30 08:30:00,131.91,131.965,131.91,131.965,155100000.0
2009-12-30 08:31:00,131.97,131.97,131.94,131.94,173900000.0
2009-12-30 08:32:00,131.94,131.96,131.91,131.96,178100000.0
2009-12-30 08:33:00,131.96,131.975,131.95,131.96,92100000.0
2009-12-30 08:34:00,131.955,131.96,131.94,131.945,57600000.0
2009-12-30 08:35:00,131.945,131.98,131.945,131.98,354900000.0
2009-12-30 08:36:00,131.98,131.98,131.955,131.965,103400000.0
2009-12-30 08:37:00,131.96,131.96,131.94,131.955,94400000.0
2009-12-30 08:38:00,131.955,131.975,131.95,131.96,117600000.0
2009-12-30 08:39:00,131.955,131.97,131.95,131.955,107500000.0
2009-12-30 08:40:00,131.955,131.985,131.955,131.98,287200000.0
2009-12-30 08:41:00,131.98,132.01,131.975,132.01,145300000.0
2009-12-30 08:42:00,132.005,132.02,131.98,131.985,443400000.0
2009-12-30 08:43:00,131.985,132.0,131.975,131.995,305400000.0
2009-12-30 08:44:00,131.995,132.01,131.995,131.995,111900000.0
2009-12-30 08:45:00,132.0,132.015,132.0,132.015,128600000.0
2009-12-30 08:46:00,132.03,132.035,132.015,132.02,259500000.0
2009-12-30 08:47:00,132.02,132.04,132.015,132.015,357800000.0
2009-12-30 08:48:00,132.015,132.035,132.0,132.03,407599999.0
2009-12-30 08:49:00,132.03,132.05,131.995,132.025,243900000.0
2009-12-30 08:50:00,132.025,132.04,132.015,132.03,145700000.0
2009-12-30 08:51:00,132.03,132.04,132.03,132.035,50600000.0
2009-12-30 08:52:00,132.035,132.04,132.025,132.025,119300000.0
2009-12-30 08:53:00,132.025,132.035,132.02,132.025,97000000.0
2009-12-30 08:54:00,132.025,132.025,132.015,132.02,217000000.0
2009-12-30 08:55:00,132.02,132.02,132.015,132.02,213400000.0
2009-12-30 08:56:00,132.02,132.02,131.99,131.995,138500000.0
2009-12-30 08:57:00,131.995,131.995,131.96,131.995,370800000.0
2009-12-30 08:58:00,131.99,132.03,131.99,132.025,220500000.0
2009-12-30 08:59:00,132.025,132.075,132.025,132.07,174300000.0
2009-12-30 09:00:00,132.075,132.085,132.025,132.06,397700000.0
2009-12-30 09:01:00,132.055,132.06,132.04,132.04,120100000.0
2009-12-30 09:02:00,132.04,132.08,132.04,132.08,130800000.0
2009-12-30 09:03:00,132.075,132.105,132.075,132.095,382700000.0
2009-12-30 09:04:00,132.095,132.105,132.065,132.08,363500000.0
2009-12-30 09:05:00,132.085,132.15,132.085,132.145,252200000.0
2009-12-30 09:06:00,132.135,132.145,132.105,132.12,389000000.0
2009-12-30 09:07:00,132.12,132.125,132.115,132.115,213499999.0
2009-12-30 09:08:00,132.115,132.115,132.075,132.075,193300000.0
2009-12-30 09:09:00,132.065,132.085,132.065,132.075,311900001.0
2009-12-30 09:10:00,132.075,132.075,132.025,132.025,234900001.0
2009-12-30 09:11:00,132.03,132.03,132.005,132.01,132700000.0
2009-12-30 09:12:00,132.005,132.045,132.005,132.025,305600000.0
2009-12-30 09:13:00,132.035,132.055,132.035,132.05,152400000.0
2009-12-30 09:14:00,132.05,132.06,132.045,132.06,61100000.0
2009-12-30 09:15:00,132.06,132.065,132.04,132.055,206999999.0
2009-12-30 09:16:00,132.055,132.08,132.055,132.07,252300000.0
2009-12-30 09:17:00,132.075,132.08,132.065,132.065,189400000.0
2009-12-30 09:18:00,132.065,132.125,132.065,132.115,354500001.0
2009-12-30 09:19:00,132.115,132.115,132.085,132.1,220600000.0
2009-12-30 09:20:00,132.1,132.115,132.095,132.115,193700000.0
2009-12-30 09:21:00,132.115,132.13,132.105,132.11,284100000.0
2009-12-30 09:22:00,132.11,132.14,132.11,132.13,222500000.0
2009-12-30 09:23:00,132.13,132.135,132.11,132.11,233000000.0
2009-12-30 09:24:00,132.11,132.145,132.1,132.125,294400000.0
2009-12-30 09:25:00,132.125,132.125,132.09,132.1,211700000.0
2009-12-30 09:26:00,132.095,132.145,132.095,132.145,302600000.0
2009-12-30 09:27:00,132.14,132.145,132.135,132.14,259100000.0
2009-12-30 09:28:00,132.14,132.14,132.13,132.135,194900000.0
2009-12-30 09:29:00,132.135,132.145,132.13,132.145,231000000.0
2009-12-30 09:30:00,132.14,132.165,132.14,132.14,312200001.0
2009-12-30 09:31:00,132.14,132.145,132.135,132.135,162600000.0
2009-12-30 09:32:00,132.135,132.145,132.135,132.135,390800001.0
2009-12-30 09:33:00,132.14,132.15,132.135,132.135,262499999.0
2009-12-30 09:34:00,132.135,132.135,132.115,132.135,241400000.0
2009-12-30 09:35:00,132.135,132.165,132.135,132.165,40300000.0
2009-12-30 09:36:00,132.165,132.17,132.16,132.165,172799999.0
2009-12-30 09:37:00,132.165,132.165,132.145,132.15,136600000.0
2009-12-30 09:38:00,132.15,132.15,132.14,132.145,100800000.0
2009-12-30 09:39:00,132.145,132.15,132.145,132.145,172400000.0
2009-12-30 09:40:00,132.15,132.15,132.14,132.14,59800000.0
2009-12-30 09:41:00,132.15,132.165,132.125,132.125,219500000.0
2009-12-30 09:42:00,132.125,132.13,132.115,132.13,250400000.0
2009-12-30 09:43:00,132.14,132.155,132.14,132.145,111600000.0
2009-12-30 09:44:00,132.145,132.145,132.1,132.1,189400000.0
2009-12-30 09:45:00,132.1,132.14,132.1,132.125,226300000.0
2009-12-30 09:46:00,132.12,132.16,132.115,132.125,491700000.0
2009-12-30 09:47:00,132.125,132.16,132.125,132.16,346600000.0
2009-12-30 09:48:00,132.16,132.175,132.15,132.175,168000001.0
2009-12-30 09:49:00,132.17,132.175,132.165,132.165,344400000.0
2009-12-30 09:50:00,132.17,132.175,132.165,132.175,234800000.0
2009-12-30 09:51:00,132.18,132.2,132.18,132.2,103200000.0
2009-12-30 09:52:00,132.2,132.205,132.195,132.195,114500001.0
2009-12-30 09:53:00,132.195,132.195,132.16,132.16,345399999.0
2009-12-30 09:54:00,132.16,132.16,132.115,132.115,407100000.0
2009-12-30 09:55:00,132.115,132.13,132.1,132.13,342900000.0
2009-12-30 09:56:00,132.13,132.15,132.125,132.125,415100000.0
2009-12-30 09:57:00,132.13,132.165,132.13,132.16,141500000.0
2009-12-30 09:58:00,132.165,132.23,132.165,132.225,658400000.0
2009-12-30 09:59:00,132.23,132.27,132.22,132.245,756299999.0
2009-12-30 10:00:00,132.245,132.245,132.2,132.205,321599999.0
2009-12-30 10:01:00,132.205,132.22,132.195,132.22,215300000.0
2009-12-30 10:02:00,132.22,132.27,132.215,132.265,303700000.0
2009-12-30 10:03:00,132.265,132.265,132.255,132.265,259500000.0
2009-12-30 10:04:00,132.26,132.305,132.26,132.305,150200000.0
2009-12-30 10:05:00,132.295,132.3,132.2,132.21,279000000.0
2009-12-30 10:06:00,132.215,132.215,132.165,132.18,319800000.0
2009-12-30 10:07:00,132.18,132.22,132.18,132.22,202800000.0
2009-12-30 10:08:00,132.215,132.245,132.215,132.24,74600000.0
2009-12-30 10:09:00,132.235,132.275,132.23,132.27,289199999.0
2009-12-30 10:10:00,132.27,132.27,132.205,132.22,332899998.0
2009-12-30 10:11:00,132.22,132.22,132.165,132.205,270600000.0
2009-12-30 10:12:00,132.205,132.22,132.2,132.215,82700000.0
2009-12-30 10:13:00,132.22,132.235,132.22,132.225,94699999.0
2009-12-30 10:14:00,132.225,132.235,132.22,132.225,187800000.0
2009-12-30 10:15:00,132.225,132.23,132.2,132.205,193400000.0
2009-12-30 10:16:00,132.21,132.265,132.205,132.235,337750000.0
2009-12-30 10:17:00,132.235,132.25,132.23,132.23,184300000.0
2009-12-30 10:18:00,132.225,132.24,132.215,132.225,398100000.0
2009-12-30 10:19:00,132.225,132.225,132.165,132.185,451700000.0
2009-12-30 10:20:00,132.185,132.195,132.165,132.165,210600000.0
2009-12-30 10:21:00,132.16,132.16,132.12,132.135,238500000.0
2009-12-30 10:22:00,132.135,132.145,132.115,132.13,547700001.0
2009-12-30 10:23:00,132.125,132.165,132.125,132.13,304600000.0
2009-12-30 10:24:00,132.13,132.145,132.12,132.135,212100000.0
2009-12-30 10:25:00,132.135,132.155,132.125,132.125,152800000.0
2009-12-30 10:26:00,132.125,132.125,132.085,132.095,324900001.0
2009-12-30 10:27:00,132.095,132.13,132.095,132.13,273100000.0
2009-12-30 10:28:00,132.125,132.13,132.095,132.105,230900000.0
2009-12-30 10:29:00,132.105,132.14,132.105,132.115,304400000.0
2009-12-30 10:30:00,132.115,132.14,132.115,132.135,254799999.0
2009-12-30 10:31:00,132.135,132.16,132.125,132.16,278000000.0
2009-12-30 10:32:00,132.16,132.175,132.15,132.155,370099999.0
2009-12-30 10:33:00,132.155,132.185,132.155,132.185,222899999.0
2009-12-30 10:34:00,132.19,132.195,132.14,132.15,360200000.0
2009-12-30 10:35:00,132.15,132.185,132.15,132.16,395800000.0
2009-12-30 10:36:00,132.155,132.17,132.14,132.155,446399999.0
2009-12-30 10:37:00,132.155,132.16,132.15,132.15,83600000.0
2009-12-30 10:38:00,132.15,132.155,132.145,132.145,158000000.0
2009-12-30 10:39:00,132.145,132.145,132.115,132.115,171400000.0
2009-12-30 10:40:00,132.115,132.125,132.065,132.075,576700001.0
2009-12-30 10:41:00,132.075,132.12,132.06,132.095,350499999.0
2009-12-30 10:42:00,132.095,132.13,132.095,132.115,323699999.0
2009-12-30 10:43:00,132.11,132.115,132.07,132.07,204700000.0
2009-12-30 10:44:00,132.07,132.075,132.065,132.07,107900000.0
2009-12-30 10:45:00,132.07,132.07,132.065,132.065,138300000.0
2009-12-30 10:46:00,132.065,132.065,132.05,132.065,69500000.0
2009-12-30 10:47:00,132.065,132.065,132.025,132.045,448899999.0
2009-12-30 10:48:00,132.04,132.07,132.04,132.06,257100000.0
2009-12-30 10:49:00,132.06,132.075,132.045,132.055,182299999.0
2009-12-30 10:50:00,132.055,132.105,132.055,132.085,355300002.0
2009-12-30 10:51:00,132.085,132.11,132.085,132.09,176700000.0
2009-12-30 10:52:00,132.09,132.13,132.055,132.115,406900001.0
2009-12-30 10:53:00,132.115,132.145,132.105,132.115,399100000.0
2009-12-30 10:54:00,132.115,132.165,132.115,132.115,384900000.0
2009-12-30 10:55:00,132.12,132.15,132.115,132.14,215900000.0
2009-12-30 10:56:00,132.14,132.15,132.11,132.15,223100000.0
2009-12-30 10:57:00,132.15,132.15,132.115,132.125,207000000.0
2009-12-30 10:58:00,132.13,132.135,132.125,132.125,180300000.0
2009-12-30 10:59:00,132.13,132.155,132.115,132.155,124800000.0
2009-12-30 11:00:00,132.155,132.175,132.145,132.15,208799997.0
2009-12-30 11:01:00,132.15,132.19,132.15,132.185,298900000.0
2009-12-30 11:02:00,132.185,132.185,132.17,132.18,108200000.0
2009-12-30 11:03:00,132.175,132.18,132.155,132.155,253500000.0
2009-12-30 11:04:00,132.155,132.165,132.155,132.155,69400000.0
2009-12-30 11:05:00,132.155,132.155,132.135,132.155,297300000.0
2009-12-30 11:06:00,132.165,132.17,132.155,132.155,54900000.0
2009-12-30 11:07:00,132.145,132.16,132.135,132.135,280900000.0
2009-12-30 11:08:00,132.14,132.14,132.135,132.135,106000000.0
2009-12-30 11:09:00,132.135,132.14,132.125,132.14,126800000.0
2009-12-30 11:10:00,132.14,132.14,132.12,132.125,106699999.0
2009-12-30 11:11:00,132.13,132.145,132.13,132.135,60300000.0
2009-12-30 11:12:00,132.135,132.14,132.115,132.115,86000000.0
2009-12-30 11:13:00,132.115,132.14,132.115,132.125,247300000.0
2009-12-30 11:14:00,132.125,132.125,132.075,132.085,258900001.0
2009-12-30 11:15:00,132.085,132.11,132.085,132.095,183299999.0
2009-12-30 11:16:00,132.095,132.125,132.095,132.105,268800000.0
2009-12-30 11:17:00,132.1,132.115,132.085,132.1,176000000.0
2009-12-30 11:18:00,132.1,132.11,132.095,132.105,182600000.0
2009-12-30 11:19:00,132.11,132.125,132.1,132.105,184100000.0
2009-12-30 11:20:00,132.105,132.12,132.1,132.11,207800001.0
2009-12-30 11:21:00,132.105,132.12,132.105,132.105,242099998.0
2009-12-30 11:22:00,132.105,132.13,132.09,132.13,149900000.0
2009-12-30 11:23:00,132.13,132.135,132.12,132.13,255900000.0
2009-12-30 11:24:00,132.13,132.13,132.105,132.125,243000000.0
2009-12-30 11:25:00,132.125,132.125,132.105,132.12,120900000.0
2009-12-30 11:26:00,132.12,132.14,132.115,132.135,164900000.0
2009-12-30 11:27:00,132.135,132.17,132.135,132.16,280400001.0
2009-12-30 11:28:00,132.175,132.185,132.165,132.18,272900000.0
2009-12-30 11:29:00,132.18,132.205,132.175,132.185,372600000.0
2009-12-30 11:30:00,132.185,132.205,132.18,132.2,209399999.0
2009-12-30 11:31:00,132.195,132.195,132.16,132.165,210100000.0
2009-12-30 11:32:00,132.17,132.175,132.11,132.12,292100000.0
2009-12-30 11:33:00,132.12,132.12,132.085,132.085,410200000.0
2009-12-30 11:34:00,132.085,132.145,132.085,132.13,391599998.0
2009-12-30 11:35:00,132.13,132.13,132.095,132.1,223300000.0
2009-12-30 11:36:00,132.105,132.15,132.105,132.135,293099999.0
2009-12-30 11:37:00,132.13,132.13,132.1,132.12,120100000.0
2009-12-30 11:38:00,132.12,132.16,132.12,132.145,155800000.0
2009-12-30 11:39:00,132.145,132.16,132.145,132.16,70900000.0
2009-12-30 11:40:00,132.155,132.18,132.155,132.165,143200000.0
2009-12-30 11:41:00,132.17,132.17,132.125,132.165,238899999.0
2009-12-30 11:42:00,132.165,132.165,132.1,132.1,433100000.0
2009-12-30 11:43:00,132.105,132.12,132.095,132.1,132600000.0
2009-12-30 11:44:00,132.095,132.12,132.09,132.115,160300000.0
2009-12-30 11:45:00,132.115,132.15,132.115,132.14,120100000.0
2009-12-30 11:46:00,132.14,132.18,132.14,132.165,140299999.0
2009-12-30 11:47:00,132.16,132.18,132.16,132.175,100600000.0
2009-12-30 11:48:00,132.175,132.175,132.155,132.16,198000000.0
2009-12-30 11:49:00,132.16,132.175,132.16,132.17,163099999.0
2009-12-30 11:50:00,132.175,132.205,132.17,132.2,407900000.0
2009-12-30 11:51:00,132.2,132.205,132.195,132.195,214400000.0
2009-12-30 11:52:00,132.195,132.21,132.18,132.195,515600000.0
2009-12-30 11:53:00,132.195,132.235,132.185,132.215,389000000.0
2009-12-30 11:54:00,132.215,132.23,132.2,132.23,269600000.0
2009-12-30 11:55:00,132.225,132.24,132.205,132.21,225400000.0
2009-12-30 11:56:00,132.21,132.21,132.175,132.18,279999999.0
2009-12-30 11:57:00,132.175,132.195,132.175,132.18,355199999.0
2009-12-30 11:58:00,132.185,132.185,132.16,132.18,246900000.0
2009-12-30 11:59:00,132.18,132.195,132.155,132.165,407099998.0
2009-12-30 12:00:00,132.17,132.175,132.155,132.165,173500000.0
2009-12-30 12:01:00,132.165,132.2,132.14,132.185,265700000.0
2009-12-30 12:02:00,132.19,132.23,132.18,132.22,419000002.0
2009-12-30 12:03:00,132.22,132.265,132.215,132.24,445700000.0
2009-12-30 12:04:00,132.24,132.26,132.24,132.26,296700000.0
2009-12-30 12:05:00,132.25,132.255,132.23,132.245,496699999.0
2009-12-30 12:06:00,132.245,132.245,132.21,132.215,191500000.0
2009-12-30 12:07:00,132.225,132.245,132.215,132.24,180400001.0
2009-12-30 12:08:00,132.24,132.25,132.23,132.23,336899999.0
2009-12-30 12:09:00,132.23,132.28,132.215,132.265,272600000.0
2009-12-30 12:10:00,132.265,132.265,132.255,132.265,82900000.0
2009-12-30 12:11:00,132.265,132.27,132.235,132.24,114000000.0
2009-12-30 12:12:00,132.255,132.275,132.255,132.265,167600000.0
2009-12-30 12:13:00,132.265,132.275,132.265,132.27,263800000.0
2009-12-30 12:14:00,132.27,132.275,132.27,132.27,193100000.0
2009-12-30 12:15:00,132.27,132.28,132.265,132.28,185500000.0
2009-12-30 12:16:00,132.28,132.285,132.27,132.275,150900000.0
2009-12-30 12:17:00,132.275,132.285,132.275,132.275,304700000.0
2009-12-30 12:18:00,132.275,132.285,132.255,132.265,435600001.0
2009-12-30 12:19:00,132.27,132.3,132.27,132.285,451500000.0
2009-12-30 12:20:00,132.29,132.295,132.27,132.275,478800000.0
2009-12-30 12:21:00,132.275,132.285,132.265,132.27,273100000.0
2009-12-30 12:22:00,132.27,132.28,132.265,132.27,73600000.0
2009-12-30 12:23:00,132.27,132.28,132.26,132.275,174900000.0
2009-12-30 12:24:00,132.275,132.275,132.26,132.275,261100000.0
2009-12-30 12:25:00,132.275,132.275,132.25,132.265,139300000.0
2009-12-30 12:26:00,132.265,132.265,132.265,132.265,38200000.0
2009-12-30 12:27:00,132.265,132.27,132.24,132.27,279800000.0
2009-12-30 12:28:00,132.27,132.27,132.24,132.245,587499995.0
2009-12-30 12:29:00,132.245,132.245,132.155,132.16,459500000.0
2009-12-30 12:30:00,132.16,132.245,132.16,132.24,303800000.0
2009-12-30 12:31:00,132.245,132.27,132.23,132.27,173100000.0
2009-12-30 12:32:00,132.27,132.28,132.24,132.24,447100000.0
2009-12-30 12:33:00,132.245,132.265,132.24,132.25,459900000.0
2009-12-30 12:34:00,132.25,132.26,132.24,132.25,83700000.0
2009-12-30 12:35:00,132.25,132.275,132.245,132.275,201200000.0
2009-12-30 12:36:00,132.275,132.295,132.255,132.285,385299999.0
2009-12-30 12:37:00,132.285,132.285,132.245,132.245,203100000.0
2009-12-30 12:38:00,132.245,132.255,132.245,132.245,145100000.0
2009-12-30 12:39:00,132.245,132.245,132.205,132.215,462699998.0
2009-12-30 12:40:00,132.215,132.25,132.215,132.24,228900000.0
2009-12-30 12:41:00,132.24,132.285,132.23,132.275,344100001.0
2009-12-30 12:42:00,132.28,132.28,132.245,132.25,524599998.0
2009-12-30 12:43:00,132.25,132.295,132.245,132.29,336100000.0
2009-12-30 12:44:00,132.29,132.31,132.29,132.295,201300000.0
2009-12-30 12:45:00,132.295,132.295,132.27,132.27,103800000.0
2009-12-30 12:46:00,132.27,132.27,132.25,132.26,117600000.0
2009-12-30 12:47:00,132.26,132.27,132.25,132.25,444000000.0
2009-12-30 12:48:00,132.25,132.255,132.23,132.235,156400000.0
2009-12-30 12:49:00,132.235,132.235,132.235,132.235,9600000.0
2009-12-30 12:50:00,132.245,132.245,132.225,132.235,128600000.0
2009-12-30 12:51:00,132.235,132.24,132.23,132.235,325900000.0
2009-12-30 12:52:00,132.235,132.24,132.23,132.23,250800000.0
2009-12-30 12:53:00,132.23,132.27,132.23,132.255,340300000.0
2009-12-30 12:54:00,132.26,132.275,132.26,132.265,175600000.0
2009-12-30 12:55:00,132.275,132.285,132.27,132.27,166000000.0
2009-12-30 12:56:00,132.27,132.275,132.265,132.275,135200000.0
2009-12-30 12:57:00,132.275,132.295,132.275,132.29,194999999.0
2009-12-30 12:58:00,132.29,132.31,132.285,132.31,130000000.0
2009-12-30 12:59:00,132.31,132.32,132.285,132.29,345600000.0
2009-12-30 13:00:00,132.285,132.295,132.285,132.29,224900000.0
2009-12-30 13:01:00,132.295,132.3,132.29,132.295,251800003.0
2009-12-30 13:02:00,132.29,132.305,132.29,132.3,133200000.0
2009-12-30 13:03:00,132.3,132.31,132.28,132.31,265300000.0
2009-12-30 13:04:00,132.31,132.32,132.31,132.31,131300001.0
2009-12-30 13:05:00,132.315,132.315,132.29,132.305,207700000.0
2009-12-30 13:06:00,132.305,132.31,132.295,132.3,138499998.0
2009-12-30 13:07:00,132.3,132.3,132.29,132.295,158500000.0
2009-12-30 13:08:00,132.295,132.295,132.265,132.27,103900000.0
2009-12-30 13:09:00,132.27,132.275,132.265,132.27,86500000.0
2009-12-30 13:10:00,132.27,132.28,132.27,132.28,148200000.0
2009-12-30 13:11:00,132.28,132.28,132.245,132.245,425499998.0
2009-12-30 13:12:00,132.25,132.265,132.23,132.255,345000000.0
2009-12-30 13:13:00,132.255,132.27,132.25,132.255,109500000.0
2009-12-30 13:14:00,132.255,132.265,132.22,132.225,171700000.0
2009-12-30 13:15:00,132.225,132.225,132.21,132.21,233399999.0
2009-12-30 13:16:00,132.21,132.24,132.21,132.24,267100000.0
2009-12-30 13:17:00,132.235,132.245,132.22,132.23,117200000.0
2009-12-30 13:18:00,132.23,132.235,132.205,132.205,100900000.0
2009-12-30 13:19:00,132.205,132.23,132.195,132.22,261200000.0
2009-12-30 13:20:00,132.22,132.3,132.21,132.285,243100000.0
2009-12-30 13:21:00,132.285,132.325,132.265,132.27,323900000.0
2009-12-30 13:22:00,132.265,132.275,132.24,132.275,230900000.0
2009-12-30 13:23:00,132.27,132.275,132.245,132.25,132000000.0
2009-12-30 13:24:00,132.25,132.25,132.235,132.245,100100000.0
2009-12-30 13:25:00,132.245,132.25,132.235,132.24,192400000.0
2009-12-30 13:26:00,132.24,132.26,132.24,132.26,219600000.0
2009-12-30 13:27:00,132.26,132.275,132.26,132.275,187100000.0
2009-12-30 13:28:00,132.275,132.305,132.27,132.3,407599999.0
2009-12-30 13:29:00,132.3,132.305,132.28,132.29,431200002.0
2009-12-30 13:30:00,132.285,132.31,132.285,132.295,353900001.0
2009-12-30 13:31:00,132.29,132.3,132.275,132.28,308300000.0
2009-12-30 13:32:00,132.275,132.285,132.26,132.275,251500000.0
2009-12-30 13:33:00,132.275,132.285,132.275,132.275,62500000.0
2009-12-30 13:34:00,132.28,132.295,132.28,132.28,190400000.0
2009-12-30 13:35:00,132.28,132.31,132.28,132.31,227600000.0
2009-12-30 13:36:00,132.32,132.345,132.32,132.335,195100000.0
2009-12-30 13:37:00,132.33,132.335,132.325,132.325,97100000.0
2009-12-30 13:38:00,132.33,132.335,132.32,132.33,65800000.0
2009-12-30 13:39:00,132.325,132.325,132.325,132.325,63200000.0
2009-12-30 13:40:00,132.33,132.335,132.315,132.325,113500000.0
2009-12-30 13:41:00,132.33,132.365,132.295,132.305,316700000.0
2009-12-30 13:42:00,132.305,132.305,132.295,132.305,79800000.0
2009-12-30 13:43:00,132.315,132.315,132.29,132.295,132000000.0
2009-12-30 13:44:00,132.295,132.3,132.255,132.265,176200000.0
2009-12-30 13:45:00,132.26,132.285,132.26,132.275,319400000.0
2009-12-30 13:46:00,132.28,132.28,132.255,132.27,209800000.0
2009-12-30 13:47:00,132.27,132.28,132.195,132.195,190700000.0
2009-12-30 13:48:00,132.195,132.22,132.16,132.185,219800000.0
2009-12-30 13:49:00,132.185,132.215,132.18,132.18,194500000.0
2009-12-30 13:50:00,132.175,132.195,132.175,132.19,156900000.0
2009-12-30 13:51:00,132.195,132.195,132.175,132.185,72400000.0
2009-12-30 13:52:00,132.185,132.21,132.16,132.17,237700000.0
2009-12-30 13:53:00,132.17,132.18,132.16,132.175,56600000.0
2009-12-30 13:54:00,132.175,132.175,132.15,132.16,162500000.0
2009-12-30 13:55:00,132.155,132.155,132.13,132.155,254700000.0
2009-12-30 13:56:00,132.155,132.165,132.145,132.145,166200000.0
2009-12-30 13:57:00,132.145,132.155,132.145,132.15,198400000.0
2009-12-30 13:58:00,132.15,132.165,132.15,132.165,81600000.0
2009-12-30 13:59:00,132.16,132.16,132.14,132.15,78800000.0
2009-12-30 14:00:00,132.16,132.17,132.155,132.17,210199999.0
2009-12-30 14:01:00,132.165,132.185,132.155,132.185,166400001.0
2009-12-30 14:02:00,132.185,132.205,132.18,132.205,333899999.0
2009-12-30 14:03:00,132.205,132.23,132.2,132.23,164500000.0
2009-12-30 14:04:00,132.23,132.235,132.22,132.225,82700000.0
2009-12-30 14:05:00,132.225,132.23,132.22,132.23,83000000.0
2009-12-30 14:06:00,132.23,132.245,132.23,132.235,225100000.0
2009-12-30 14:07:00,132.235,132.235,132.225,132.225,49200000.0
2009-12-30 14:08:00,132.225,132.275,132.225,132.26,237000000.0
2009-12-30 14:09:00,132.26,132.285,132.26,132.28,274300000.0
2009-12-30 14:10:00,132.28,132.31,132.27,132.305,350400000.0
2009-12-30 14:11:00,132.305,132.335,132.29,132.33,558299999.0
2009-12-30 14:12:00,132.325,132.35,132.305,132.335,486500000.0
2009-12-30 14:13:00,132.335,132.345,132.315,132.325,204600000.0
2009-12-30 14:14:00,132.335,132.335,132.295,132.3,489800000.0
2009-12-30 14:15:00,132.3,132.3,132.25,132.26,318300000.0
2009-12-30 14:16:00,132.26,132.295,132.255,132.295,201800000.0
2009-12-30 14:17:00,132.29,132.3,132.28,132.295,334900000.0
2009-12-30 14:18:00,132.29,132.32,132.285,132.305,254800000.0
2009-12-30 14:19:00,132.3,132.33,132.3,132.32,213800000.0
2009-12-30 14:20:00,132.315,132.315,132.245,132.245,168100000.0
2009-12-30 14:21:00,132.245,132.255,132.24,132.255,48200000.0
2009-12-30 14:22:00,132.255,132.27,132.245,132.245,157800000.0
2009-12-30 14:23:00,132.245,132.25,132.235,132.235,205900000.0
2009-12-30 14:24:00,132.235,132.26,132.23,132.26,267900000.0
2009-12-30 14:25:00,132.26,132.275,132.255,132.255,274400000.0
2009-12-30 14:26:00,132.255,132.26,132.23,132.23,143000000.0
2009-12-30 14:27:00,132.23,132.28,132.23,132.27,226400000.0
2009-12-30 14:28:00,132.27,132.295,132.265,132.285,357500000.0
2009-12-30 14:29:00,132.29,132.3,132.285,132.3,127400000.0
2009-12-30 14:30:00,132.295,132.31,132.29,132.31,278600000.0
2009-12-30 14:31:00,132.31,132.325,132.305,132.305,59000000.0
2009-12-30 14:32:00,132.305,132.305,132.28,132.28,114900000.0
2009-12-30 14:33:00,132.28,132.28,132.265,132.27,89700000.0
2009-12-30 14:34:00,132.27,132.285,132.265,132.285,114800000.0
2009-12-30 14:35:00,132.285,132.295,132.285,132.29,173500000.0
2009-12-30 14:36:00,132.285,132.295,132.26,132.295,169200000.0
2009-12-30 14:37:00,132.295,132.295,132.29,132.295,18700000.0
2009-12-30 14:38:00,132.295,132.32,132.29,132.32,161200000.0
2009-12-30 14:39:00,132.32,132.32,132.295,132.3,171600000.0
2009-12-30 14:40:00,132.3,132.33,132.295,132.315,164900000.0
2009-12-30 14:41:00,132.315,132.335,132.315,132.325,166600000.0
2009-12-30 14:42:00,132.325,132.325,132.305,132.31,303099999.0
2009-12-30 14:43:00,132.31,132.325,132.295,132.31,311300000.0
2009-12-30 14:44:00,132.31,132.36,132.305,132.36,328699999.0
2009-12-30 14:45:00,132.36,132.39,132.345,132.385,429600000.0
2009-12-30 14:46:00,132.385,132.395,132.375,132.38,219500000.0
2009-12-30 14:47:00,132.375,132.41,132.375,132.375,123200000.0
2009-12-30 14:48:00,132.375,132.375,132.32,132.33,297300000.0
2009-12-30 14:49:00,132.33,132.345,132.31,132.32,194900000.0
2009-12-30 14:50:00,132.32,132.34,132.32,132.325,78700000.0
2009-12-30 14:51:00,132.325,132.36,132.325,132.36,64500000.0
2009-12-30 14:52:00,132.36,132.385,132.355,132.365,150500000.0
2009-12-30 14:53:00,132.365,132.38,132.35,132.38,164500000.0
2009-12-30 14:54:00,132.38,132.39,132.315,132.315,141700000.0
2009-12-30 14:55:00,132.32,132.36,132.32,132.36,311000000.0
2009-12-30 14:56:00,132.355,132.38,132.355,132.37,163200000.0
2009-12-30 14:57:00,132.37,132.38,132.365,132.375,162700000.0
2009-12-30 14:58:00,132.375,132.38,132.365,132.365,143500000.0
2009-12-30 14:59:00,132.365,132.385,132.345,132.345,170600000.0
2009-12-30 15:00:00,132.345,132.365,132.325,132.335,359600000.0
2009-12-30 15:01:00,132.335,132.34,132.315,132.32,211700000.0
2009-12-30 15:02:00,132.315,132.34,132.31,132.325,133100000.0
2009-12-30 15:03:00,132.325,132.325,132.315,132.315,71200000.0
2009-12-30 15:04:00,132.315,132.315,132.295,132.31,124400000.0
2009-12-30 15:05:00,132.31,132.33,132.31,132.33,164200000.0
2009-12-30 15:06:00,132.33,132.34,132.325,132.34,169900000.0
2009-12-30 15:07:00,132.34,132.35,132.335,132.35,78100000.0
2009-12-30 15:08:00,132.35,132.36,132.35,132.36,111400000.0
2009-12-30 15:09:00,132.36,132.36,132.355,132.36,135000000.0
2009-12-30 15:10:00,132.365,132.38,132.335,132.345,431100000.0
2009-12-30 15:11:00,132.345,132.37,132.345,132.36,405500000.0
2009-12-30 15:12:00,132.355,132.37,132.335,132.35,238900000.0
2009-12-30 15:13:00,132.355,132.36,132.3,132.3,350400000.0
2009-12-30 15:14:00,132.3,132.35,132.26,132.35,274500000.0
2009-12-30 15:15:00,132.35,132.35,132.26,132.26,305600000.0
2009-12-30 15:16:00,132.26,132.32,132.26,132.315,199300000.0
2009-12-30 15:17:00,132.32,132.35,132.305,132.35,98500000.0
2009-12-30 15:18:00,132.345,132.37,132.335,132.335,162000000.0
2009-12-30 15:19:00,132.37,132.43,132.34,132.43,315700000.0
2009-12-30 15:20:00,132.43,132.45,132.38,132.44,600700000.0
2009-12-30 15:21:00,132.45,132.455,132.425,132.425,415600000.0
2009-12-30 15:22:00,132.43,132.43,132.375,132.405,193200001.0
2009-12-30 15:23:00,132.395,132.41,132.385,132.4,269600000.0
2009-12-30 15:24:00,132.4,132.425,132.39,132.4,186400000.0
2009-12-30 15:25:00,132.4,132.405,132.345,132.36,259200000.0
2009-12-30 15:26:00,132.35,132.395,132.34,132.385,424099999.0
2009-12-30 15:27:00,132.385,132.41,132.385,132.4,430300000.0
2009-12-30 15:28:00,132.395,132.44,132.395,132.42,321800000.0
2009-12-30 15:29:00,132.42,132.435,132.415,132.42,365699998.0
2009-12-30 15:30:00,132.42,132.43,132.4,132.405,298500000.0
2009-12-30 15:31:00,132.4,132.4,132.375,132.375,211700000.0
2009-12-30 15:32:00,132.375,132.405,132.365,132.395,245600000.0
2009-12-30 15:33:00,132.39,132.405,132.375,132.375,355000000.0
2009-12-30 15:34:00,132.375,132.4,132.37,132.37,377300001.0
2009-12-30 15:35:00,132.37,132.405,132.365,132.39,334500000.0
2009-12-30 15:36:00,132.39,132.405,132.375,132.385,373500001.0
2009-12-30 15:37:00,132.385,132.39,132.375,132.39,475500000.0
2009-12-30 15:38:00,132.39,132.42,132.38,132.41,251800000.0
2009-12-30 15:39:00,132.405,132.415,132.365,132.365,168100000.0
2009-12-30 15:40:00,132.365,132.37,132.345,132.35,324400000.0
2009-12-30 15:41:00,132.35,132.365,132.345,132.355,221100000.0
2009-12-30 15:42:00,132.35,132.395,132.35,132.37,263100000.0
2009-12-30 15:43:00,132.37,132.375,132.355,132.355,229500000.0
2009-12-30 15:44:00,132.355,132.375,132.355,132.355,195000000.0
2009-12-30 15:45:00,132.355,132.375,132.35,132.35,112000000.0
2009-12-30 15:46:00,132.35,132.385,132.35,132.36,303700000.0
2009-12-30 15:47:00,132.36,132.36,132.35,132.35,119200000.0
2009-12-30 15:48:00,132.355,132.36,132.35,132.355,52900000.0
2009-12-30 15:49:00,132.355,132.365,132.355,132.36,144900000.0
2009-12-30 15:50:00,132.355,132.37,132.355,132.355,223300001.0
2009-12-30 15:51:00,132.355,132.375,132.355,132.37,145000000.0
2009-12-30 15:52:00,132.38,132.38,132.355,132.355,210500000.0
2009-12-30 15:53:00,132.355,132.37,132.355,132.365,181400000.0
2009-12-30 15:54:00,132.36,132.37,132.355,132.37,96100000.0
2009-12-30 15:55:00,132.36,132.365,132.35,132.35,136700000.0
2009-12-30 15:56:00,132.35,132.355,132.335,132.335,144800000.0
2009-12-30 15:57:00,132.325,132.34,132.305,132.32,329700000.0
2009-12-30 15:58:00,132.32,132.36,132.315,132.35,403300000.0
2009-12-30 15:59:00,132.35,132.365,132.335,132.365,277400000.0
2009-12-30 16:00:00,132.36,132.375,132.355,132.365,435100000.0
2009-12-30 16:01:00,132.36,132.36,132.335,132.35,318700000.0
2009-12-30 16:02:00,132.35,132.37,132.35,132.37,49000000.0
2009-12-30 16:03:00,132.37,132.375,132.345,132.355,215600000.0
2009-12-30 16:04:00,132.355,132.36,132.315,132.335,305900000.0
2009-12-30 16:05:00,132.33,132.385,132.32,132.36,320500000.0
2009-12-30 16:06:00,132.36,132.365,132.345,132.355,186800000.0
2009-12-30 16:07:00,132.355,132.365,132.315,132.335,190000000.0
2009-12-30 16:08:00,132.335,132.335,132.285,132.295,313600000.0
2009-12-30 16:09:00,132.29,132.33,132.29,132.32,202800000.0
2009-12-30 16:10:00,132.32,132.345,132.295,132.33,412100000.0
2009-12-30 16:11:00,132.325,132.37,132.325,132.35,457899999.0
2009-12-30 16:12:00,132.35,132.375,132.34,132.37,546900000.0
2009-12-30 16:13:00,132.37,132.39,132.35,132.365,355100001.0
2009-12-30 16:14:00,132.365,132.37,132.345,132.36,200600000.0
2009-12-30 16:15:00,132.355,132.365,132.32,132.32,318200000.0
2009-12-30 16:16:00,132.325,132.35,132.325,132.325,517099999.0
2009-12-30 16:17:00,132.325,132.335,132.32,132.335,170200000.0
2009-12-30 16:18:00,132.335,132.34,132.275,132.275,216000000.0
2009-12-30 16:19:00,132.275,132.32,132.275,132.295,444100000.0
2009-12-30 16:20:00,132.3,132.315,132.275,132.295,484100000.0
2009-12-30 16:21:00,132.295,132.305,132.285,132.3,469800000.0
2009-12-30 16:22:00,132.3,132.305,132.26,132.26,435700000.0
2009-12-30 16:23:00,132.26,132.27,132.25,132.26,297900000.0
2009-12-30 16:24:00,132.26,132.28,132.255,132.255,209100000.0
2009-12-30 16:25:00,132.255,132.265,132.235,132.26,276500000.0
2009-12-30 16:26:00,132.255,132.265,132.2,132.215,408400000.0
2009-12-30 16:27:00,132.215,132.225,132.195,132.22,323000000.0
2009-12-30 16:28:00,132.22,132.225,132.19,132.195,302800001.0
2009-12-30 16:29:00,132.195,132.195,132.165,132.17,294300000.0
2009-12-30 16:30:00,132.17,132.2,132.165,132.165,394400000.0
2009-12-30 16:31:00,132.165,132.17,132.145,132.165,202000000.0
2009-12-30 16:32:00,132.155,132.195,132.15,132.19,435900000.0
2009-12-30 16:33:00,132.185,132.215,132.17,132.205,381500000.0
2009-12-30 16:34:00,132.2,132.2,132.17,132.17,333999999.0
2009-12-30 16:35:00,132.17,132.185,132.155,132.17,347599998.0
2009-12-30 16:36:00,132.17,132.19,132.165,132.185,265100000.0
2009-12-30 16:37:00,132.19,132.195,132.185,132.19,161300000.0
2009-12-30 16:38:00,132.19,132.19,132.16,132.175,297400001.0
2009-12-30 16:39:00,132.175,132.185,132.16,132.16,278400000.0
2009-12-30 16:40:00,132.16,132.165,132.125,132.145,406000000.0
2009-12-30 16:41:00,132.14,132.185,132.135,132.17,347499999.0
2009-12-30 16:42:00,132.16,132.25,132.15,132.22,614500003.0
2009-12-30 16:43:00,132.22,132.26,132.185,132.19,346400000.0
2009-12-30 16:44:00,132.19,132.22,132.17,132.205,249000000.0
2009-12-30 16:45:00,132.205,132.245,132.19,132.225,361600001.0
2009-12-30 16:46:00,132.225,132.265,132.205,132.255,309400000.0
2009-12-30 16:47:00,132.25,132.32,132.25,132.31,350100000.0
2009-12-30 16:48:00,132.305,132.31,132.245,132.275,371100001.0
2009-12-30 16:49:00,132.28,132.29,132.185,132.21,500800000.0
2009-12-30 16:50:00,132.21,132.24,132.175,132.175,377100000.0
2009-12-30 16:51:00,132.175,132.235,132.175,132.23,352400000.0
2009-12-30 16:52:00,132.225,132.245,132.21,132.23,273800000.0
2009-12-30 16:53:00,132.23,132.295,132.23,132.275,297400000.0
2009-12-30 16:54:00,132.27,132.285,132.23,132.24,292200000.0
2009-12-30 16:55:00,132.245,132.26,132.195,132.205,367600000.0
2009-12-30 16:56:00,132.21,132.225,132.185,132.185,360900000.0
2009-12-30 16:57:00,132.18,132.21,132.18,132.185,277100000.0
2009-12-30 16:58:00,132.185,132.19,132.165,132.185,380500000.0
2009-12-30 16:59:00,132.185,132.27,132.185,132.27,290400000.0
2009-12-30 17:00:00,132.27,132.28,132.235,132.24,280000000.0
2009-12-30 17:01:00,132.245,132.245,132.19,132.205,223800000.0
2009-12-30 17:02:00,132.215,132.23,132.19,132.22,297200000.0
2009-12-30 17:03:00,132.22,132.22,132.2,132.205,152700000.0
2009-12-30 17:04:00,132.205,132.235,132.195,132.235,124000000.0
2009-12-30 17:05:00,132.235,132.27,132.225,132.255,232200000.0
2009-12-30 17:06:00,132.255,132.28,132.25,132.27,263100000.0
2009-12-30 17:07:00,132.27,132.27,132.245,132.255,210100000.0
2009-12-30 17:08:00,132.255,132.265,132.245,132.255,133000000.0
2009-12-30 17:09:00,132.255,132.28,132.255,132.28,221100000.0
2009-12-30 17:10:00,132.285,132.3,132.275,132.295,296200000.0
2009-12-30 17:11:00,132.295,132.3,132.275,132.285,294899999.0
2009-12-30 17:12:00,132.285,132.29,132.265,132.29,255300000.0
2009-12-30 17:13:00,132.29,132.29,132.265,132.28,284000000.0
2009-12-30 17:14:00,132.28,132.315,132.28,132.315,318600000.0
2009-12-30 17:15:00,132.32,132.385,132.32,132.38,432099999.0
2009-12-30 17:16:00,132.38,132.385,132.35,132.38,512400000.0
2009-12-30 17:17:00,132.38,132.38,132.345,132.345,213700000.0
2009-12-30 17:18:00,132.35,132.355,132.29,132.305,384500000.0
2009-12-30 17:19:00,132.305,132.32,132.295,132.295,231700000.0
2009-12-30 17:20:00,132.3,132.325,132.295,132.325,244400000.0
2009-12-30 17:21:00,132.325,132.34,132.305,132.325,274500000.0
2009-12-30 17:22:00,132.325,132.335,132.315,132.325,215000000.0
2009-12-30 17:23:00,132.325,132.325,132.285,132.305,478300000.0
2009-12-30 17:24:00,132.3,132.32,132.285,132.315,235900000.0
2009-12-30 17:25:00,132.32,132.325,132.315,132.325,194700000.0
2009-12-30 17:26:00,132.325,132.35,132.325,132.35,160400000.0
2009-12-30 17:27:00,132.35,132.39,132.34,132.365,267900000.0
2009-12-30 17:28:00,132.365,132.4,132.365,132.38,267600000.0
2009-12-30 17:29:00,132.38,132.39,132.375,132.385,138500000.0
2009-12-30 17:30:00,132.39,132.4,132.375,132.39,187100000.0
2009-12-30 17:31:00,132.39,132.42,132.385,132.405,283900000.0
2009-12-30 17:32:00,132.405,132.42,132.39,132.42,238900000.0
2009-12-30 17:33:00,132.43,132.465,132.42,132.465,279100000.0
2009-12-30 17:34:00,132.465,132.49,132.46,132.49,145700000.0
2009-12-30 17:35:00,132.485,132.495,132.46,132.47,477399999.0
2009-12-30 17:36:00,132.47,132.54,132.46,132.49,477500001.0
2009-12-30 17:37:00,132.495,132.52,132.48,132.48,387399999.0
2009-12-30 17:38:00,132.475,132.525,132.475,132.48,317100000.0
2009-12-30 17:39:00,132.48,132.495,132.45,132.49,232300000.0
2009-12-30 17:40:00,132.48,132.5,132.45,132.47,580200001.0
2009-12-30 17:41:00,132.47,132.535,132.445,132.455,447300001.0
2009-12-30 17:42:00,132.455,132.47,132.395,132.435,257600000.0
2009-12-30 17:43:00,132.435,132.48,132.42,132.46,324100000.0
2009-12-30 17:44:00,132.46,132.48,132.425,132.425,415100000.0
2009-12-30 17:45:00,132.425,132.45,132.4,132.405,260700000.0
2009-12-30 17:46:00,132.405,132.43,132.39,132.42,244600000.0
2009-12-30 17:47:00,132.415,132.455,132.4,132.455,319900000.0
2009-12-30 17:48:00,132.46,132.485,132.435,132.46,369500000.0
2009-12-30 17:49:00,132.455,132.47,132.41,132.44,281500000.0
2009-12-30 17:50:00,132.44,132.445,132.4,132.405,491700001.0
2009-12-30 17:51:00,132.405,132.43,132.395,132.415,265600000.0
2009-12-30 17:52:00,132.42,132.465,132.405,132.455,208000000.0
2009-12-30 17:53:00,132.455,132.505,132.455,132.495,362700000.0
2009-12-30 17:54:00,132.495,132.53,132.485,132.53,494400000.0
2009-12-30 17:55:00,132.53,132.55,132.5,132.53,489399998.0
2009-12-30 17:56:00,132.53,132.53,132.475,132.48,210900000.0
2009-12-30 17:57:00,132.485,132.5,132.465,132.49,408900000.0
2009-12-30 17:58:00,132.49,132.495,132.46,132.495,215300000.0
2009-12-30 17:59:00,132.485,132.545,132.48,132.495,427800000.0
2009-12-30 18:00:00,132.5,132.58,132.5,132.535,369700000.0
2009-12-30 18:01:00,132.535,132.58,132.505,132.54,351299999.0
2009-12-30 18:02:00,132.54,132.555,132.52,132.535,438200001.0
2009-12-30 18:03:00,132.535,132.55,132.52,132.52,334700000.0
2009-12-30 18:04:00,132.52,132.54,132.5,132.52,198000000.0
2009-12-30 18:05:00,132.52,132.53,132.515,132.52,319600000.0
2009-12-30 18:06:00,132.52,132.52,132.445,132.445,575200000.0
2009-12-30 18:07:00,132.445,132.445,132.405,132.405,246400000.0
2009-12-30 18:08:00,132.405,132.415,132.4,132.41,408600000.0
2009-12-30 18:09:00,132.415,132.435,132.405,132.43,453000000.0
2009-12-30 18:10:00,132.435,132.465,132.435,132.455,173100000.0
2009-12-30 18:11:00,132.455,132.465,132.445,132.445,96500000.0
2009-12-30 18:12:00,132.445,132.46,132.43,132.435,386000000.0
2009-12-30 18:13:00,132.43,132.435,132.415,132.425,249499999.0
2009-12-30 18:14:00,132.425,132.47,132.425,132.47,177400000.0
2009-12-30 18:15:00,132.47,132.475,132.435,132.445,269500000.0
2009-12-30 18:16:00,132.445,132.455,132.425,132.425,175600000.0
2009-12-30 18:17:00,132.425,132.435,132.405,132.405,319300000.0
2009-12-30 18:18:00,132.405,132.445,132.395,132.44,295200000.0
2009-12-30 18:19:00,132.44,132.495,132.43,132.495,486300000.0
2009-12-30 18:20:00,132.495,132.52,132.485,132.505,136300000.0
2009-12-30 18:21:00,132.505,132.52,132.47,132.485,280000000.0
2009-12-30 18:22:00,132.48,132.5,132.475,132.495,430200001.0
2009-12-30 18:23:00,132.505,132.535,132.495,132.505,295800001.0
2009-12-30 18:24:00,132.505,132.53,132.495,132.53,164900000.0
2009-12-30 18:25:00,132.53,132.53,132.475,132.485,200900000.0
2009-12-30 18:26:00,132.485,132.5,132.475,132.48,157100001.0
2009-12-30 18:27:00,132.48,132.485,132.435,132.435,220300000.0
2009-12-30 18:28:00,132.435,132.435,132.42,132.42,140700000.0
2009-12-30 18:29:00,132.42,132.45,132.42,132.45,229700000.0
2009-12-30 18:30:00,132.45,132.45,132.44,132.45,176800000.0
2009-12-30 18:31:00,132.45,132.46,132.45,132.455,182200000.0
2009-12-30 18:32:00,132.46,132.46,132.44,132.46,161000000.0
2009-12-30 18:33:00,132.465,132.505,132.465,132.485,169700000.0
2009-12-30 18:34:00,132.485,132.485,132.455,132.465,284900000.0
2009-12-30 18:35:00,132.46,132.475,132.455,132.46,97600000.0
2009-12-30 18:36:00,132.465,132.485,132.46,132.475,196100000.0
2009-12-30 18:37:00,132.475,132.48,132.455,132.46,261200000.0
2009-12-30 18:38:00,132.46,132.47,132.435,132.45,266200000.0
2009-12-30 18:39:00,132.45,132.475,132.445,132.465,154400000.0
2009-12-30 18:40:00,132.47,132.51,132.465,132.5,117700000.0
2009-12-30 18:41:00,132.5,132.53,132.5,132.53,74600000.0
2009-12-30 18:42:00,132.535,132.535,132.51,132.515,96900000.0
2009-12-30 18:43:00,132.51,132.535,132.51,132.535,68500000.0
2009-12-30 18:44:00,132.535,132.555,132.525,132.525,207800000.0
2009-12-30 18:45:00,132.525,132.535,132.515,132.525,165700000.0
2009-12-30 18:46:00,132.535,132.535,132.525,132.535,243200000.0
2009-12-30 18:47:00,132.54,132.575,132.54,132.56,105800000.0
2009-12-30 18:48:00,132.56,132.575,132.56,132.565,113700000.0
2009-12-30 18:49:00,132.565,132.655,132.565,132.655,380400001.0
2009-12-30 18:50:00,132.66,132.71,132.66,132.695,429600002.0
2009-12-30 18:51:00,132.695,132.7,132.675,132.69,288800000.0
2009-12-30 18:52:00,132.69,132.715,132.665,132.665,384800000.0
2009-12-30 18:53:00,132.665,132.68,132.655,132.675,94600000.0
2009-12-30 18:54:00,132.675,132.68,132.65,132.65,88400000.0
2009-12-30 18:55:00,132.65,132.65,132.6,132.635,320100000.0
2009-12-30 18:56:00,132.635,132.64,132.6,132.64,277400000.0
2009-12-30 18:57:00,132.64,132.685,132.64,132.665,152600000.0
2009-12-30 18:58:00,132.665,132.675,132.645,132.66,114300000.0
2009-12-30 18:59:00,132.66,132.66,132.625,132.645,144000000.0
2009-12-30 19:00:00,132.645,132.65,132.63,132.645,305700000.0
2009-12-30 19:01:00,132.65,132.675,132.645,132.66,76000000.0
2009-12-30 19:02:00,132.655,132.655,132.645,132.65,67800000.0
2009-12-30 19:03:00,132.65,132.65,132.645,132.65,13200000.0
2009-12-30 19:04:00,132.65,132.65,132.64,132.645,85800000.0
2009-12-30 19:05:00,132.645,132.655,132.645,132.645,118700000.0
2009-12-30 19:06:00,132.645,132.665,132.635,132.665,130200000.0
2009-12-30 19:07:00,132.66,132.705,132.66,132.7,279100000.0
2009-12-30 19:08:00,132.7,132.745,132.685,132.715,237200000.0
2009-12-30 19:09:00,132.715,132.755,132.71,132.755,226100000.0
2009-12-30 19:10:00,132.755,132.76,132.72,132.735,181300000.0
2009-12-30 19:11:00,132.735,132.74,132.705,132.725,324000000.0
2009-12-30 19:12:00,132.725,132.735,132.7,132.72,267100000.0
2009-12-30 19:13:00,132.71,132.765,132.71,132.74,293100000.0
2009-12-30 19:14:00,132.755,132.775,132.745,132.755,197700000.0
2009-12-30 19:15:00,132.745,132.78,132.735,132.755,340600000.0
2009-12-30 19:16:00,132.755,132.775,132.74,132.76,223600000.0
2009-12-30 19:17:00,132.755,132.77,132.715,132.715,304300000.0
2009-12-30 19:18:00,132.715,132.755,132.715,132.75,332900000.0
2009-12-30 19:19:00,132.75,132.76,132.735,132.75,344500000.0
2009-12-30 19:20:00,132.75,132.755,132.71,132.715,281100000.0
2009-12-30 19:21:00,132.715,132.75,132.715,132.725,157200000.0
2009-12-30 19:22:00,132.72,132.73,132.705,132.71,209600000.0
2009-12-30 19:23:00,132.715,132.765,132.705,132.765,220800000.0
2009-12-30 19:24:00,132.765,132.77,132.73,132.735,191000000.0
2009-12-30 19:25:00,132.735,132.745,132.725,132.725,194100000.0
2009-12-30 19:26:00,132.725,132.735,132.7,132.7,83100000.0
2009-12-30 19:27:00,132.7,132.71,132.665,132.675,292500000.0
2009-12-30 19:28:00,132.67,132.675,132.655,132.655,73200000.0
2009-12-30 19:29:00,132.655,132.66,132.645,132.645,183400000.0
2009-12-30 19:30:00,132.645,132.645,132.625,132.635,314800000.0
2009-12-30 19:31:00,132.635,132.66,132.63,132.655,197200000.0
2009-12-30 19:32:00,132.655,132.66,132.65,132.655,35000000.0
2009-12-30 19:33:00,132.65,132.685,132.65,132.685,81400000.0
2009-12-30 19:34:00,132.685,132.715,132.66,132.66,251800000.0
2009-12-30 19:35:00,132.655,132.67,132.6,132.605,275000000.0
2009-12-30 19:36:00,132.605,132.635,132.605,132.635,127600000.0
2009-12-30 19:37:00,132.635,132.64,132.635,132.635,77200000.0
2009-12-30 19:38:00,132.635,132.635,132.625,132.635,121900000.0
2009-12-30 19:39:00,132.635,132.635,132.62,132.625,263800000.0
2009-12-30 19:40:00,132.625,132.625,132.61,132.61,439300000.0
2009-12-30 19:41:00,132.61,132.61,132.55,132.55,355600000.0
2009-12-30 19:42:00,132.545,132.555,132.535,132.535,203700000.0
2009-12-30 19:43:00,132.535,132.55,132.53,132.545,190700000.0
2009-12-30 19:44:00,132.545,132.555,132.505,132.51,239500000.0
2009-12-30 19:45:00,132.51,132.52,132.49,132.515,310599999.0
2009-12-30 19:46:00,132.515,132.515,132.495,132.505,107600000.0
2009-12-30 19:47:00,132.5,132.515,132.5,132.51,77700000.0
2009-12-30 19:48:00,132.51,132.51,132.495,132.495,194200000.0
2009-12-30 19:49:00,132.495,132.515,132.495,132.51,98600000.0
2009-12-30 19:50:00,132.51,132.53,132.495,132.51,434700000.0
2009-12-30 19:51:00,132.515,132.52,132.505,132.515,208600000.0
2009-12-30 19:52:00,132.515,132.515,132.505,132.515,174600000.0
2009-12-30 19:53:00,132.515,132.515,132.505,132.505,22200000.0
2009-12-30 19:54:00,132.505,132.515,132.505,132.51,86600000.0
2009-12-30 19:55:00,132.51,132.515,132.505,132.515,115700000.0
2009-12-30 19:56:00,132.515,132.515,132.495,132.5,84000000.0
2009-12-30 19:57:00,132.495,132.5,132.455,132.47,218750000.0
2009-12-30 19:58:00,132.455,132.46,132.455,132.46,65000000.0
2009-12-30 19:59:00,132.455,132.455,132.44,132.445,69999999.0
2009-12-30 20:00:00,132.445,132.46,132.44,132.45,187400000.0
2009-12-30 20:01:00,132.45,132.45,132.4,132.4,342700000.0
2009-12-30 20:02:00,132.4,132.51,132.395,132.5,471600000.0
2009-12-30 20:03:00,132.5,132.5,132.435,132.475,176600000.0
2009-12-30 20:04:00,132.475,132.495,132.45,132.455,169200000.0
2009-12-30 20:05:00,132.46,132.46,132.43,132.43,212900000.0
2009-12-30 20:06:00,132.435,132.445,132.425,132.435,253200000.0
2009-12-30 20:07:00,132.435,132.45,132.425,132.425,261500000.0
2009-12-30 20:08:00,132.425,132.43,132.415,132.42,68100000.0
2009-12-30 20:09:00,132.42,132.435,132.42,132.43,165400000.0
2009-12-30 20:10:00,132.425,132.435,132.425,132.435,126800000.0
2009-12-30 20:11:00,132.45,132.48,132.445,132.445,197900000.0
2009-12-30 20:12:00,132.445,132.46,132.43,132.435,115300000.0
2009-12-30 20:13:00,132.435,132.435,132.42,132.425,85500000.0
2009-12-30 20:14:00,132.42,132.48,132.42,132.48,132600000.0
2009-12-30 20:15:00,132.48,132.485,132.47,132.47,94900001.0
2009-12-30 20:16:00,132.47,132.47,132.45,132.46,99900000.0
2009-12-30 20:17:00,132.465,132.55,132.46,132.54,321899999.0
2009-12-30 20:18:00,132.54,132.56,132.53,132.55,222300000.0
2009-12-30 20:19:00,132.55,132.57,132.55,132.57,109900000.0
2009-12-30 20:20:00,132.57,132.615,132.57,132.595,147200000.0
2009-12-30 20:21:00,132.595,132.6,132.59,132.6,61500000.0
2009-12-30 20:22:00,132.595,132.6,132.545,132.575,274100000.0
2009-12-30 20:23:00,132.575,132.58,132.555,132.555,232000000.0
2009-12-30 20:24:00,132.555,132.555,132.525,132.525,231700000.0
2009-12-30 20:25:00,132.525,132.53,132.525,132.525,95000000.0
2009-12-30 20:26:00,132.53,132.54,132.525,132.54,51999999.0
2009-12-30 20:27:00,132.54,132.56,132.54,132.54,107400000.0
2009-12-30 20:28:00,132.535,132.54,132.52,132.52,140900000.0
2009-12-30 20:29:00,132.52,132.535,132.5,132.51,218300000.0
2009-12-30 20:30:00,132.51,132.53,132.51,132.53,248400000.0
2009-12-30 20:31:00,132.53,132.53,132.52,132.525,139700000.0
2009-12-30 20:32:00,132.52,132.53,132.515,132.515,72000000.0
2009-12-30 20:33:00,132.53,132.53,132.515,132.52,219600000.0
2009-12-30 20:34:00,132.51,132.51,132.445,132.48,145000000.0
2009-12-30 20:35:00,132.485,132.49,132.485,132.49,20700000.0
2009-12-30 20:36:00,132.505,132.505,132.5,132.5,16600000.0
2009-12-30 20:37:00,132.5,132.515,132.5,132.51,55200000.0
2009-12-30 20:38:00,132.505,132.505,132.505,132.505,3200000.0
2009-12-30 20:39:00,132.505,132.52,132.505,132.51,69500000.0
2009-12-30 20:40:00,132.51,132.51,132.49,132.49,76400000.0
2009-12-30 20:41:00,132.49,132.49,132.465,132.475,61500000.0
2009-12-30 20:42:00,132.475,132.475,132.465,132.47,29400000.0
2009-12-30 20:43:00,132.47,132.475,132.465,132.475,53700000.0
2009-12-30 20:44:00,132.475,132.48,132.475,132.475,13200000.0
2009-12-30 20:45:00,132.48,132.48,132.48,132.48,5000000.0
2009-12-30 20:46:00,132.485,132.485,132.465,132.485,48100000.0
2009-12-30 20:47:00,132.485,132.49,132.47,132.48,159899999.0
2009-12-30 20:48:00,132.48,132.48,132.475,132.48,36700000.0
2009-12-30 20:49:00,132.48,132.515,132.48,132.49,111300000.0
2009-12-30 20:50:00,132.485,132.52,132.485,132.515,137500000.0
2009-12-30 20:51:00,132.52,132.52,132.515,132.515,12000000.0
2009-12-30 20:52:00,132.515,132.55,132.515,132.54,83400000.0
2009-12-30 20:53:00,132.54,132.54,132.54,132.54,46500000.0
2009-12-30 20:54:00,132.54,132.55,132.54,132.55,118800000.0
2009-12-30 20:55:00,132.55,132.555,132.535,132.535,31600000.0
2009-12-30 20:56:00,132.535,132.535,132.535,132.535,10400000.0
2009-12-30 20:57:00,132.535,132.535,132.525,132.53,62200000.0
2009-12-30 20:58:00,132.53,132.54,132.52,132.54,136200000.0
2009-12-30 20:59:00,132.54,132.54,132.535,132.535,69400000.0
2009-12-30 21:00:00,132.535,132.54,132.53,132.53,60600000.0
2009-12-30 21:01:00,132.53,132.535,132.52,132.525,96900000.0
2009-12-30 21:02:00,132.525,132.525,132.49,132.505,62000000.0
2009-12-30 21:03:00,132.505,132.515,132.5,132.505,24000000.0
2009-12-30 21:04:00,132.505,132.505,132.505,132.505,6400000.0
2009-12-30 21:05:00,132.505,132.515,132.505,132.515,35700000.0
2009-12-30 21:06:00,132.51,132.525,132.505,132.525,63100000.0
2009-12-30 21:07:00,132.525,132.525,132.5,132.515,31400000.0
2009-12-30 21:08:00,132.52,132.52,132.515,132.52,52300000.0
2009-12-30 21:09:00,132.52,132.52,132.515,132.515,4800000.0
2009-12-30 21:10:00,132.515,132.515,132.475,132.49,47600000.0
2009-12-30 21:11:00,132.485,132.5,132.485,132.5,43800000.0
2009-12-30 21:12:00,132.5,132.51,132.5,132.51,46600000.0
2009-12-30 21:13:00,132.51,132.51,132.5,132.5,47800000.0
2009-12-30 21:14:00,132.5,132.505,132.5,132.505,28300000.0
2009-12-30 21:15:00,132.505,132.51,132.505,132.51,29200000.0
2009-12-30 21:16:00,132.51,132.53,132.51,132.525,134000000.0
2009-12-30 21:17:00,132.53,132.54,132.53,132.53,29600000.0
2009-12-30 21:18:00,132.53,132.53,132.525,132.53,109300000.0
2009-12-30 21:19:00,132.53,132.53,132.505,132.505,146600000.0
2009-12-30 21:20:00,132.505,132.51,132.505,132.505,23800000.0
2009-12-30 21:21:00,132.505,132.505,132.475,132.475,98400000.0
2009-12-30 21:22:00,132.48,132.495,132.48,132.485,78100000.0
2009-12-30 21:23:00,132.485,132.49,132.48,132.49,46500000.0
2009-12-30 21:24:00,132.49,132.505,132.49,132.495,19500000.0
2009-12-30 21:25:00,132.495,132.495,132.48,132.485,141900001.0
2009-12-30 21:26:00,132.485,132.485,132.465,132.465,81300000.0
2009-12-30 21:27:00,132.465,132.475,132.465,132.465,101900000.0
2009-12-30 21:28:00,132.465,132.495,132.465,132.49,138400000.0
2009-12-30 21:29:00,132.495,132.505,132.495,132.505,55000000.0
2009-12-30 21:30:00,132.505,132.51,132.5,132.5,107700000.0
2009-12-30 21:31:00,132.5,132.5,132.475,132.475,272700000.0
2009-12-30 21:32:00,132.475,132.485,132.47,132.485,105600000.0
2009-12-30 21:33:00,132.475,132.48,132.47,132.48,128000000.0
2009-12-30 21:34:00,132.48,132.485,132.445,132.445,173400000.0
2009-12-30 21:35:00,132.45,132.455,132.445,132.45,129500000.0
2009-12-30 21:36:00,132.445,132.465,132.445,132.465,82700000.0
2009-12-30 21:37:00,132.47,132.51,132.47,132.5,208300000.0
2009-12-30 21:38:00,132.5,132.505,132.49,132.5,152300000.0
2009-12-30 21:39:00,132.5,132.5,132.47,132.475,56900000.0
2009-12-30 21:40:00,132.475,132.485,132.45,132.45,178699999.0
2009-12-30 21:41:00,132.45,132.46,132.445,132.445,218699999.0
2009-12-30 21:42:00,132.445,132.45,132.445,132.445,145000000.0
2009-12-30 21:43:00,132.445,132.475,132.445,132.47,49800000.0
2009-12-30 21:44:00,132.47,132.47,132.465,132.47,21800000.0
2009-12-30 21:45:00,132.475,132.475,132.47,132.475,20000000.0
2009-12-30 21:46:00,132.475,132.475,132.475,132.475,17600000.0
2009-12-30 21:47:00,132.475,132.475,132.465,132.47,28600000.0
2009-12-30 21:48:00,132.47,132.48,132.47,132.48,41300000.0
2009-12-30 21:49:00,132.48,132.48,132.48,132.48,9900000.0
2009-12-30 21:50:00,132.48,132.51,132.48,132.5,115200000.0
2009-12-30 21:51:00,132.5,132.55,132.5,132.52,409400003.0
2009-12-30 21:52:00,132.52,132.52,132.515,132.52,57100000.0
2009-12-30 21:53:00,132.52,132.525,132.515,132.525,232300001.0
2009-12-30 21:54:00,132.52,132.535,132.52,132.53,654500010.0
2009-12-30 21:55:00,132.53,132.53,132.495,132.5,773599988.0
2009-12-30 21:56:00,132.5,132.5,132.495,132.5,60200000.0
2009-12-30 21:57:00,132.5,132.515,132.495,132.505,83700000.0
2009-12-30 21:58:00,132.51,132.54,132.51,132.54,227800000.0
2009-12-30 21:59:00,132.545,132.545,132.525,132.525,220800000.0
2009-12-30 22:00:00,132.54,132.565,132.525,132.525,320700000.0
2009-12-30 22:01:00,132.53,132.53,132.5,132.515,269400000.0
2009-12-30 22:02:00,132.515,132.515,132.47,132.47,431100000.0
2009-12-30 22:03:00,132.47,132.5,132.455,132.5,143000000.0
2009-12-30 22:04:00,132.505,132.51,132.495,132.505,179600000.0
2009-12-30 22:05:00,132.51,132.51,132.5,132.5,126200000.0
2009-12-30 22:06:00,132.5,132.5,132.475,132.475,58900000.0
2009-12-30 22:07:00,132.475,132.485,132.47,132.485,45400000.0
2009-12-30 22:08:00,132.485,132.485,132.475,132.475,35800000.0
2009-12-30 22:09:00,132.475,132.55,132.475,132.535,236000000.0
2009-12-30 22:10:00,132.535,132.545,132.5,132.5,579500001.0
2009-12-30 22:11:00,132.5,132.5,132.49,132.5,116300000.0
2009-12-30 22:12:00,132.5,132.5,132.495,132.5,21600000.0
2009-12-30 22:13:00,132.5,132.515,132.5,132.505,21400000.0
2009-12-30 22:14:00,132.51,132.535,132.51,132.53,74300000.0
2009-12-30 22:15:00,132.53,132.54,132.525,132.54,40000000.0
2009-12-30 22:16:00,132.545,132.545,132.54,132.54,37000000.0
2009-12-30 22:17:00,132.54,132.545,132.53,132.545,29200000.0
2009-12-30 22:18:00,132.555,132.565,132.55,132.565,20500000.0
2009-12-30 22:19:00,132.565,132.575,132.555,132.565,49000000.0
2009-12-30 22:20:00,132.57,132.57,132.56,132.56,42100000.0
2009-12-30 22:21:00,132.555,132.575,132.55,132.57,67900000.0
2009-12-30 22:22:00,132.575,132.575,132.57,132.57,7000000.0
2009-12-30 22:23:00,132.575,132.575,132.56,132.56,31600000.0
2009-12-30 22:24:00,132.57,132.575,132.56,132.56,75100000.0
2009-12-30 22:25:00,132.565,132.565,132.56,132.56,28200000.0
2009-12-30 22:26:00,132.565,132.565,132.555,132.56,56200000.0
2009-12-30 22:27:00,132.56,132.575,132.56,132.565,132800000.0
2009-12-30 22:28:00,132.565,132.565,132.56,132.56,16500000.0
2009-12-30 22:29:00,132.565,132.565,132.565,132.565,16000000.0
2009-12-30 22:30:00,132.57,132.57,132.555,132.555,50200000.0
2009-12-30 22:31:00,132.555,132.555,132.525,132.525,62600000.0
2009-12-30 22:32:00,132.525,132.54,132.525,132.535,138500000.0
2009-12-30 22:33:00,132.535,132.535,132.515,132.515,25200000.0
2009-12-30 22:34:00,132.515,132.515,132.49,132.505,138600000.0
2009-12-30 22:35:00,132.505,132.505,132.495,132.495,37000000.0
2009-12-30 22:36:00,132.5,132.51,132.5,132.51,30000000.0
2009-12-30 22:37:00,132.51,132.51,132.5,132.5,100600000.0
2009-12-30 22:38:00,132.5,132.5,132.46,132.46,162000000.0
2009-12-30 22:39:00,132.465,132.48,132.46,132.48,50800000.0
2009-12-30 22:40:00,132.48,132.48,132.48,132.48,1000000.0
2009-12-30 22:41:00,132.48,132.48,132.48,132.48,9000000.0
2009-12-30 22:42:00,132.48,132.48,132.45,132.45,202300000.0
2009-12-30 22:43:00,132.45,132.465,132.44,132.46,126100000.0
2009-12-30 22:44:00,132.465,132.465,132.45,132.45,84400000.0
2009-12-30 22:45:00,132.45,132.505,132.445,132.475,297600000.0
2009-12-30 22:46:00,132.475,132.485,132.47,132.47,94500000.0
2009-12-30 22:47:00,132.47,132.475,132.45,132.45,245100000.0
2009-12-30 22:48:00,132.44,132.45,132.44,132.45,41400000.0
2009-12-30 22:49:00,132.46,132.46,132.45,132.455,85600000.0
2009-12-30 22:50:00,132.455,132.455,132.445,132.445,152200000.0
2009-12-30 22:51:00,132.44,132.45,132.44,132.45,46600000.0
2009-12-30 22:52:00,132.45,132.49,132.43,132.445,278899999.0
2009-12-30 22:53:00,132.445,132.465,132.435,132.465,164800001.0
2009-12-30 22:54:00,132.47,132.5,132.47,132.49,56900000.0
2009-12-30 22:55:00,132.495,132.515,132.485,132.485,213600000.0
2009-12-30 22:56:00,132.485,132.485,132.475,132.48,41400000.0
2009-12-30 22:57:00,132.48,132.51,132.48,132.51,104000000.0
2009-12-30 22:58:00,132.51,132.51,132.5,132.51,42700000.0
2009-12-30 22:59:00,132.515,132.565,132.515,132.535,153400000.0
2009-12-30 23:00:00,132.535,132.545,132.51,132.51,131300000.0
2009-12-30 23:01:00,132.51,132.515,132.505,132.515,33000000.0
2009-12-30 23:02:00,132.515,132.52,132.51,132.52,43400000.0
2009-12-30 23:03:00,132.52,132.52,132.51,132.51,33000000.0
2009-12-30 23:04:00,132.505,132.515,132.505,132.515,30400000.0
2009-12-30 23:05:00,132.515,132.515,132.515,132.515,6400000.0
2009-12-30 23:06:00,132.515,132.515,132.51,132.515,36500000.0
2009-12-30 23:07:00,132.515,132.515,132.475,132.485,51900000.0
2009-12-30 23:08:00,132.485,132.515,132.485,132.49,103400000.0
2009-12-30 23:09:00,132.49,132.49,132.49,132.49,2600000.0
2009-12-30 23:10:00,132.49,132.51,132.49,132.51,9100000.0
2009-12-30 23:11:00,132.51,132.51,132.51,132.51,3000000.0
2009-12-30 23:12:00,132.515,132.52,132.51,132.52,7600000.0
2009-12-30 23:13:00,132.515,132.52,132.515,132.52,19600000.0
2009-12-30 23:14:00,132.52,132.53,132.52,132.53,18800000.0
2009-12-30 23:15:00,132.525,132.55,132.525,132.54,48100000.0
2009-12-30 23:16:00,132.54,132.545,132.53,132.54,67000000.0
2009-12-30 23:17:00,132.535,132.54,132.535,132.54,31400000.0
2009-12-30 23:18:00,132.53,132.53,132.51,132.51,40800000.0
2009-12-30 23:19:00,132.505,132.51,132.505,132.51,5000000.0
2009-12-30 23:20:00,132.505,132.52,132.505,132.52,17800000.0
2009-12-30 23:21:00,132.52,132.525,132.52,132.52,15400000.0
2009-12-30 23:22:00,132.515,132.525,132.515,132.525,15000000.0
2009-12-30 23:23:00,132.525,132.53,132.525,132.525,6600000.0
2009-12-30 23:24:00,132.53,132.54,132.525,132.535,31600000.0
2009-12-30 23:25:00,132.535,132.535,132.525,132.53,88300000.0
2009-12-30 23:26:00,132.486,132.486,132.48,132.48,18100000.0
2009-12-30 23:27:00,132.53,132.54,132.525,132.54,18100000.0
2009-12-30 23:28:00,132.54,132.54,132.525,132.53,44300000.0
2009-12-30 23:29:00,132.525,132.535,132.525,132.535,33500000.0
2009-12-30 23:30:00,132.53,132.535,132.525,132.53,89200000.0
2009-12-30 23:31:00,132.525,132.53,132.525,132.53,9800000.0
2009-12-30 23:32:00,132.47,132.473,132.465,132.466,32800000.0
2009-12-30 23:33:00,132.53,132.53,132.515,132.515,32800000.0
2009-12-30 23:34:00,132.525,132.54,132.525,132.54,36400000.0
2009-12-30 23:35:00,132.54,132.54,132.52,132.52,27200000.0
2009-12-30 23:36:00,132.52,132.525,132.52,132.525,24200000.0
2009-12-30 23:37:00,132.525,132.525,132.515,132.515,47400000.0
2009-12-30 23:38:00,132.515,132.515,132.515,132.515,14000000.0
2009-12-30 23:39:00,132.515,132.52,132.505,132.51,39500000.0
2009-12-30 23:40:00,132.51,132.51,132.5,132.505,24400000.0
2009-12-30 23:41:00,132.505,132.505,132.485,132.49,45000000.0
2009-12-30 23:42:00,132.495,132.495,132.495,132.495,1000000.0
2009-12-30 23:43:00,132.49,132.5,132.485,132.485,18100000.0
2009-12-30 23:44:00,132.485,132.525,132.485,132.525,27000000.0
2009-12-30 23:45:00,132.525,132.525,132.52,132.525,19200000.0
2009-12-30 23:46:00,132.525,132.525,132.525,132.525,16800000.0
2009-12-30 23:47:00,132.525,132.535,132.525,132.525,35400000.0
2009-12-30 23:48:00,132.525,132.53,132.525,132.53,32000000.0
2009-12-30 23:49:00,132.53,132.545,132.53,132.545,21400000.0
2009-12-30 23:50:00,132.545,132.545,132.52,132.52,26200000.0
2009-12-30 23:51:00,132.515,132.555,132.515,132.54,52300000.0
2009-12-30 23:52:00,132.54,132.55,132.53,132.545,48400000.0
2009-12-30 23:53:00,132.54,132.555,132.53,132.54,39300000.0
2009-12-30 23:54:00,132.535,132.54,132.53,132.54,23600000.0
2009-12-30 23:55:00,132.535,132.535,132.495,132.505,33000000.0
2009-12-30 23:56:00,132.505,132.545,132.5,132.535,103900000.0
2009-12-30 23:57:00,132.52,132.525,132.51,132.51,87300000.0
2009-12-30 23:58:00,132.51,132.525,132.505,132.525,76500000.0
2009-12-30 23:59:00,132.525,132.575,132.505,132.515,93000000.0
2009-12-31 00:00:00,132.515,132.52,132.5,132.5,12800000.0
